date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-07-14 09:30:00,62.85,63.5,62.42,62.57,276500.0,32.4951,32.8312,32.2728,32.3504,276500.0
2008-07-14 09:40:00,62.62,63.3,62.23,62.47,228500.0,32.3762,32.7278,32.1746,32.2987,228500.0
2008-07-14 09:50:00,62.5,62.72,61.61,61.71,158500.0,32.3142,32.4279,31.854,31.9057,158500.0
2008-07-14 10:00:00,61.74,62.28,61.19,62.11,191000.0,31.9212,32.2004,31.6369,32.1125,191000.0
2008-07-14 10:10:00,62.1,62.72,61.8,62.2,134000.0,32.1074,32.4279,31.9522,32.1591,134000.0
2008-07-14 10:20:00,62.18,62.44,61.22,61.83,111000.0,32.1487,32.2831,31.6524,31.9678,111000.0
2008-07-14 10:30:00,61.87,62.32,61.69,62.12,178500.0,31.9884,32.2211,31.8954,32.1177,178500.0
2008-07-14 10:40:00,62.03,62.43,61.8,62.06,119500.0,32.0712,32.278,31.9522,32.0867,119500.0
2008-07-14 10:50:00,62.03,62.84,61.98,62.82,156500.0,32.0712,32.49,32.0453,32.4796,156500.0
2008-07-14 11:00:00,62.81,62.93,62.0,62.0,120000.0,32.4744,32.5365,32.0556,32.0556,120000.0
2008-07-14 11:10:00,61.96,62.5,61.96,62.05,175500.0,32.035,32.3142,32.035,32.0815,175500.0
2008-07-14 11:20:00,62.1,62.22,61.53,61.99,121000.0,32.1074,32.1694,31.8126,32.0505,121000.0
2008-07-14 11:30:00,61.99,62.31,61.67,61.78,144500.0,32.0505,32.2159,31.885,31.9419,144500.0
2008-07-14 11:40:00,61.78,62.33,61.67,62.18,214000.0,31.9419,32.2263,31.885,32.1487,214000.0
2008-07-14 11:50:00,62.18,62.26,61.33,61.59,270500.0,32.1487,32.1901,31.7092,31.8437,270500.0
2008-07-14 12:00:00,61.55,61.61,61.07,61.21,132000.0,31.823,31.854,31.5748,31.6472,132000.0
2008-07-14 12:10:00,61.31,61.6,61.14,61.48,83500.0,31.6989,31.8488,31.611,31.7868,83500.0
2008-07-14 12:20:00,61.5,61.75,61.2,61.2,48500.0,31.7971,31.9264,31.642,31.642,48500.0
2008-07-14 12:30:00,61.25,61.34,61.0,61.18,92000.0,31.6679,31.7144,31.5386,31.6317,92000.0
2008-07-14 12:40:00,61.14,61.4,61.14,61.19,34500.0,31.611,31.7454,31.611,31.6369,34500.0
2008-07-14 12:50:00,61.37,61.68,61.32,61.48,56500.0,31.7299,31.8902,31.7041,31.7868,56500.0
2008-07-14 13:00:00,61.42,61.56,61.21,61.22,53000.0,31.7558,31.8282,31.6472,31.6524,53000.0
2008-07-14 13:10:00,61.22,61.29,60.95,61.06,211000.0,31.6524,31.6886,31.5128,31.5696,211000.0
2008-07-14 13:20:00,61.06,61.11,59.95,60.34,238500.0,31.5696,31.5955,30.9957,31.1974,238500.0
2008-07-14 13:30:00,60.47,60.52,60.02,60.39,68500.0,31.2646,31.2904,31.0319,31.2232,68500.0
2008-07-14 13:40:00,60.4,61.37,60.4,60.81,105000.0,31.2284,31.7299,31.2284,31.4404,105000.0
2008-07-14 13:50:00,60.88,60.97,60.27,60.83,48500.0,31.4766,31.5231,31.1612,31.4507,48500.0
2008-07-14 14:00:00,60.89,61.49,60.8,61.44,68500.0,31.4817,31.792,31.4352,31.7661,68500.0
2008-07-14 14:10:00,61.51,61.53,60.8,60.86,139500.0,31.8023,31.8126,31.4352,31.4662,139500.0
2008-07-14 14:20:00,60.8,60.95,60.76,60.81,86000.0,31.4352,31.5128,31.4145,31.4404,86000.0
2008-07-14 14:30:00,60.89,61.13,60.79,60.79,78000.0,31.4817,31.6058,31.43,31.43,78000.0
2008-07-14 14:40:00,60.79,60.95,60.3,60.5,105000.0,31.43,31.5128,31.1767,31.2801,105000.0
2008-07-14 14:50:00,60.46,60.69,60.08,60.61,70500.0,31.2594,31.3783,31.063,31.337,70500.0
2008-07-14 15:00:00,60.57,60.73,60.0,60.1,89500.0,31.3163,31.399,31.0216,31.0733,89500.0
2008-07-14 15:10:00,60.1,60.15,59.65,59.9,132500.0,31.0733,31.0991,30.8406,30.9699,132500.0
2008-07-14 15:20:00,59.93,60.97,59.86,60.74,114500.0,30.9854,31.5231,30.9492,31.4042,114500.0
2008-07-14 15:30:00,60.92,61.14,60.61,60.61,115500.0,31.4973,31.611,31.337,31.337,115500.0
2008-07-14 15:40:00,60.73,60.73,60.0,60.19,182500.0,31.399,31.399,31.0216,31.1198,182500.0
2008-07-14 15:50:00,60.16,60.16,59.17,59.22,390500.0,31.1043,31.1043,30.5925,30.6183,390500.0
2008-07-15 09:30:00,58.68,58.83,57.34,58.6,386000.0,30.3391,30.4167,29.6463,30.2978,386000.0
2008-07-15 09:40:00,58.7,59.09,57.83,57.84,191000.0,30.3495,30.5511,29.8996,29.9048,191000.0
2008-07-15 09:50:00,57.85,58.13,57.35,57.41,151000.0,29.91,30.0548,29.6515,29.6825,151000.0
2008-07-15 10:00:00,57.55,57.56,56.4,57.16,517500.0,29.7549,29.76,29.1603,29.5532,517500.0
2008-07-15 10:10:00,57.13,57.49,56.53,57.47,162500.0,29.5377,29.7239,29.2275,29.7135,162500.0
2008-07-15 10:20:00,57.48,57.93,57.08,57.83,198000.0,29.7187,29.9513,29.5119,29.8996,198000.0
2008-07-15 10:30:00,57.83,58.08,57.37,58.04,216500.0,29.8996,30.0289,29.6618,30.0082,216500.0
2008-07-15 10:40:00,58.09,58.9,57.95,58.85,197000.0,30.0341,30.4529,29.9617,30.427,197000.0
2008-07-15 10:50:00,58.88,59.1,58.37,58.62,218000.0,30.4425,30.5563,30.1788,30.3081,218000.0
2008-07-15 11:00:00,58.7,60.0,58.64,59.38,247000.0,30.3495,31.0216,30.3184,30.701,247000.0
2008-07-15 11:10:00,59.38,60.4,59.07,60.4,209500.0,30.701,31.2284,30.5408,31.2284,209500.0
2008-07-15 11:20:00,60.39,60.99,60.0,60.2,336000.0,31.2232,31.5335,31.0216,31.125,336000.0
2008-07-15 11:30:00,60.15,60.57,59.65,60.38,169500.0,31.0991,31.3163,30.8406,31.2181,169500.0
2008-07-15 11:40:00,60.49,60.5,59.92,60.35,134500.0,31.2749,31.2801,30.9802,31.2026,134500.0
2008-07-15 11:50:00,60.31,62.27,60.31,62.17,217000.0,31.1819,32.1952,31.1819,32.1435,217000.0
2008-07-15 12:00:00,61.91,62.16,61.45,61.64,190500.0,32.0091,32.1384,31.7713,31.8695,190500.0
2008-07-15 12:10:00,61.64,61.81,61.04,61.66,109000.0,31.8695,31.9574,31.5593,31.8799,109000.0
2008-07-15 12:20:00,61.77,62.33,61.77,62.27,183000.0,31.9367,32.2263,31.9367,32.1952,183000.0
2008-07-15 12:30:00,62.19,62.94,62.19,62.8,261500.0,32.1539,32.5417,32.1539,32.4693,261500.0
2008-07-15 12:40:00,62.7,63.12,62.3,62.49,194000.0,32.4176,32.6347,32.2108,32.309,194000.0
2008-07-15 12:50:00,62.38,63.44,62.27,63.4,232000.0,32.2521,32.8002,32.1952,32.7795,232000.0
2008-07-15 13:00:00,63.44,63.57,63.03,63.22,250000.0,32.8002,32.8674,32.5882,32.6864,250000.0
2008-07-15 13:10:00,63.11,63.44,62.76,62.84,136500.0,32.6295,32.8002,32.4486,32.49,136500.0
2008-07-15 13:20:00,62.8,62.84,61.98,62.35,251000.0,32.4693,32.49,32.0453,32.2366,251000.0
2008-07-15 13:30:00,62.35,62.46,61.7,61.7,108500.0,32.2366,32.2935,31.9005,31.9005,108500.0
2008-07-15 13:40:00,61.77,62.33,61.76,62.28,83500.0,31.9367,32.2263,31.9316,32.2004,83500.0
2008-07-15 13:50:00,62.34,62.4,61.87,61.95,123000.0,32.2314,32.2625,31.9884,32.0298,123000.0
2008-07-15 14:00:00,62.01,62.17,61.61,61.73,69000.0,32.0608,32.1435,31.854,31.9161,69000.0
2008-07-15 14:10:00,61.62,62.26,61.57,62.16,82500.0,31.8592,32.1901,31.8333,32.1384,82500.0
2008-07-15 14:20:00,62.25,62.38,61.95,62.3,40500.0,32.1849,32.2521,32.0298,32.2108,40500.0
2008-07-15 14:30:00,62.38,62.8,62.18,62.45,89000.0,32.2521,32.4693,32.1487,32.2883,89000.0
2008-07-15 14:40:00,62.36,62.57,62.21,62.23,79000.0,32.2418,32.3504,32.1642,32.1746,79000.0
2008-07-15 14:50:00,62.26,62.99,62.26,62.9,117000.0,32.1901,32.5675,32.1901,32.521,117000.0
2008-07-15 15:00:00,62.84,63.3,62.67,63.01,269500.0,32.49,32.7278,32.4021,32.5778,269500.0
2008-07-15 15:10:00,63.03,63.19,62.43,62.64,210500.0,32.5882,32.6709,32.278,32.3865,210500.0
2008-07-15 15:20:00,62.61,62.72,61.73,61.83,207000.0,32.371,32.4279,31.9161,31.9678,207000.0
2008-07-15 15:30:00,61.79,62.18,61.53,61.75,229000.0,31.9471,32.1487,31.8126,31.9264,229000.0
2008-07-15 15:40:00,61.8,61.99,61.38,61.65,284500.0,31.9522,32.0505,31.7351,31.8747,284500.0
2008-07-15 15:50:00,61.61,62.0,61.38,61.71,535000.0,31.854,32.0556,31.7351,31.9057,535000.0
2008-07-16 09:30:00,60.84,61.87,60.34,60.84,464000.0,31.4559,31.9884,31.1974,31.4559,464000.0
2008-07-16 09:40:00,60.56,61.53,60.17,60.57,303000.0,31.3111,31.8126,31.1095,31.3163,303000.0
2008-07-16 09:50:00,60.52,62.22,60.52,62.04,241500.0,31.2904,32.1694,31.2904,32.0763,241500.0
2008-07-16 10:00:00,62.04,62.95,61.96,62.18,494000.0,32.0763,32.5468,32.035,32.1487,494000.0
2008-07-16 10:10:00,62.18,62.73,62.0,62.0,203500.0,32.1487,32.4331,32.0556,32.0556,203500.0
2008-07-16 10:20:00,62.0,62.49,61.75,61.82,178500.0,32.0556,32.309,31.9264,31.9626,178500.0
2008-07-16 10:30:00,61.96,62.9,61.72,62.82,203500.0,32.035,32.521,31.9109,32.4796,203500.0
2008-07-16 10:40:00,62.88,63.35,62.53,62.7,235500.0,32.5106,32.7536,32.3297,32.4176,235500.0
2008-07-16 10:50:00,62.7,62.84,62.31,62.32,185000.0,32.4176,32.49,32.2159,32.2211,185000.0
2008-07-16 11:00:00,62.23,62.6,61.85,62.41,190500.0,32.1746,32.3659,31.9781,32.2676,190500.0
2008-07-16 11:10:00,62.41,62.6,61.51,61.59,191000.0,32.2676,32.3659,31.8023,31.8437,191000.0
2008-07-16 11:20:00,61.59,61.59,60.79,61.21,178500.0,31.8437,31.8437,31.43,31.6472,178500.0
2008-07-16 11:30:00,61.21,61.51,60.97,60.97,105000.0,31.6472,31.8023,31.5231,31.5231,105000.0
2008-07-16 11:40:00,61.06,61.14,60.71,61.04,122000.0,31.5696,31.611,31.3887,31.5593,122000.0
2008-07-16 11:50:00,61.0,61.4,60.93,61.36,88000.0,31.5386,31.7454,31.5024,31.7248,88000.0
2008-07-16 12:00:00,61.39,61.48,61.07,61.23,67500.0,31.7403,31.7868,31.5748,31.6575,67500.0
2008-07-16 12:10:00,61.34,61.72,61.02,61.72,40500.0,31.7144,31.9109,31.549,31.9109,40500.0
2008-07-16 12:20:00,61.72,62.26,61.55,62.11,117000.0,31.9109,32.1901,31.823,32.1125,117000.0
2008-07-16 12:30:00,62.16,62.42,61.95,62.13,193000.0,32.1384,32.2728,32.0298,32.1229,193000.0
2008-07-16 12:40:00,62.13,62.31,61.91,62.26,186000.0,32.1229,32.2159,32.0091,32.1901,186000.0
2008-07-16 12:50:00,62.22,62.35,61.98,62.34,167500.0,32.1694,32.2366,32.0453,32.2314,167500.0
2008-07-16 13:00:00,62.26,62.65,62.22,62.42,140500.0,32.1901,32.3917,32.1694,32.2728,140500.0
2008-07-16 13:10:00,62.42,62.54,62.04,62.44,129000.0,32.2728,32.3348,32.0763,32.2831,129000.0
2008-07-16 13:20:00,62.42,62.79,62.29,62.76,173000.0,32.2728,32.4641,32.2056,32.4486,173000.0
2008-07-16 13:30:00,62.74,62.84,62.47,62.55,178500.0,32.4382,32.49,32.2987,32.34,178500.0
2008-07-16 13:40:00,62.58,62.74,62.26,62.4,232500.0,32.3555,32.4382,32.1901,32.2625,232500.0
2008-07-16 13:50:00,62.33,62.88,62.33,62.88,178000.0,32.2263,32.5106,32.2263,32.5106,178000.0
2008-07-16 14:00:00,62.84,62.88,62.2,62.67,259000.0,32.49,32.5106,32.1591,32.4021,259000.0
2008-07-16 14:10:00,62.69,63.49,62.56,63.25,309000.0,32.4124,32.826,32.3452,32.7019,309000.0
2008-07-16 14:20:00,63.25,63.56,63.01,63.46,315500.0,32.7019,32.8622,32.5778,32.8105,315500.0
2008-07-16 14:30:00,63.45,64.05,63.26,63.73,467000.0,32.8053,33.1156,32.7071,32.9501,467000.0
2008-07-16 14:40:00,63.66,64.18,63.59,63.83,165500.0,32.9139,33.1828,32.8777,33.0018,165500.0
2008-07-16 14:50:00,63.91,64.97,63.83,64.96,298000.0,33.0432,33.5912,33.0018,33.586,298000.0
2008-07-16 15:00:00,64.92,65.82,64.87,65.09,454000.0,33.5654,34.0307,33.5395,33.6533,454000.0
2008-07-16 15:10:00,65.14,65.57,64.9,65.37,249000.0,33.6791,33.9014,33.555,33.798,249000.0
2008-07-16 15:20:00,65.34,65.68,65.2,65.5,206500.0,33.7825,33.9583,33.7101,33.8652,206500.0
2008-07-16 15:30:00,65.46,65.97,65.3,65.83,389000.0,33.8446,34.1082,33.7618,34.0359,389000.0
2008-07-16 15:40:00,65.83,65.91,65.28,65.45,376500.0,34.0359,34.0772,33.7515,33.8394,376500.0
2008-07-16 15:50:00,65.53,66.2,65.48,66.2,599000.0,33.8808,34.2272,33.8549,34.2272,599000.0
2008-07-17 09:30:00,67.0,68.39,66.91,68.0,379500.0,34.6408,35.3594,34.5942,35.1578,379500.0
2008-07-17 09:40:00,68.0,68.16,67.05,67.1,287500.0,35.1578,35.2405,34.6666,34.6925,287500.0
2008-07-17 09:50:00,67.01,67.09,66.21,66.38,223500.0,34.646,34.6873,34.2323,34.3202,223500.0
2008-07-17 10:00:00,66.43,67.47,65.89,66.27,335000.0,34.3461,34.8838,34.0669,34.2634,335000.0
2008-07-17 10:10:00,66.28,66.66,66.27,66.52,216000.0,34.2685,34.465,34.2634,34.3926,216000.0
2008-07-17 10:20:00,66.5,66.6,66.12,66.15,151500.0,34.3823,34.434,34.1858,34.2013,151500.0
2008-07-17 10:30:00,66.1,66.58,65.54,66.42,184500.0,34.1755,34.4236,33.8859,34.3409,184500.0
2008-07-17 10:40:00,66.4,66.47,65.68,65.79,201000.0,34.3306,34.3668,33.9583,34.0152,201000.0
2008-07-17 10:50:00,65.79,65.79,65.22,65.64,83500.0,34.0152,34.0152,33.7205,33.9376,83500.0
2008-07-17 11:00:00,65.56,65.9,64.4,64.92,132000.0,33.8963,34.0721,33.2965,33.5654,132000.0
2008-07-17 11:10:00,65.02,65.52,64.3,64.85,100500.0,33.6171,33.8756,33.2448,33.5292,100500.0
2008-07-17 11:20:00,64.86,65.99,64.67,65.82,83000.0,33.5343,34.1186,33.4361,34.0307,83000.0
2008-07-17 11:30:00,65.82,66.03,65.47,65.96,58500.0,34.0307,34.1393,33.8497,34.1031,58500.0
2008-07-17 11:40:00,65.87,66.66,65.84,65.9,347500.0,34.0565,34.465,34.041,34.0721,347500.0
2008-07-17 11:50:00,65.97,66.31,65.66,66.18,73000.0,34.1082,34.284,33.948,34.2168,73000.0
2008-07-17 12:00:00,66.18,66.18,65.59,65.62,43500.0,34.2168,34.2168,33.9118,33.9273,43500.0
2008-07-17 12:10:00,65.75,66.2,65.68,65.87,180000.0,33.9945,34.2272,33.9583,34.0565,180000.0
2008-07-17 12:20:00,65.8,65.9,65.61,65.62,29000.0,34.0203,34.0721,33.9221,33.9273,29000.0
2008-07-17 12:30:00,65.73,65.83,65.64,65.64,54500.0,33.9842,34.0359,33.9376,33.9376,54500.0
2008-07-17 12:40:00,65.69,66.03,65.69,66.03,36500.0,33.9635,34.1393,33.9635,34.1393,36500.0
2008-07-17 12:50:00,65.99,66.45,65.99,66.4,99000.0,34.1186,34.3564,34.1186,34.3306,99000.0
2008-07-17 13:00:00,66.33,66.4,65.65,66.04,189500.0,34.2944,34.3306,33.9428,34.1444,189500.0
2008-07-17 13:10:00,66.19,66.51,65.97,66.44,188000.0,34.222,34.3874,34.1082,34.3512,188000.0
2008-07-17 13:20:00,66.42,66.77,66.21,66.26,110000.0,34.3409,34.5219,34.2323,34.2582,110000.0
2008-07-17 13:30:00,66.25,66.75,66.21,66.5,115500.0,34.253,34.5115,34.2323,34.3823,115500.0
2008-07-17 13:40:00,66.52,66.78,66.39,66.6,121500.0,34.3926,34.527,34.3254,34.434,121500.0
2008-07-17 13:50:00,66.6,66.67,66.35,66.53,54500.0,34.434,34.4702,34.3047,34.3978,54500.0
2008-07-17 14:00:00,66.5,67.16,66.34,67.07,135000.0,34.3823,34.7235,34.2995,34.677,135000.0
2008-07-17 14:10:00,67.05,67.1,66.84,66.96,67000.0,34.6666,34.6925,34.5581,34.6201,67000.0
2008-07-17 14:20:00,67.09,67.32,66.96,67.05,98500.0,34.6873,34.8062,34.6201,34.6666,98500.0
2008-07-17 14:30:00,67.09,67.32,66.8,66.9,209000.0,34.6873,34.8062,34.5374,34.5891,209000.0
2008-07-17 14:40:00,66.9,67.01,66.56,66.7,179500.0,34.5891,34.646,34.4133,34.4857,179500.0
2008-07-17 14:50:00,66.71,67.01,66.24,66.43,184500.0,34.4908,34.646,34.2478,34.3461,184500.0
2008-07-17 15:00:00,66.45,67.01,66.29,66.3,111500.0,34.3564,34.646,34.2737,34.2789,111500.0
2008-07-17 15:10:00,66.35,66.88,66.23,66.64,147000.0,34.3047,34.5787,34.2427,34.4547,147000.0
2008-07-17 15:20:00,66.65,67.23,66.65,66.87,104000.0,34.4598,34.7597,34.4598,34.5736,104000.0
2008-07-17 15:30:00,66.91,67.18,66.24,66.24,151000.0,34.5942,34.7338,34.2478,34.2478,151000.0
2008-07-17 15:40:00,66.23,66.95,66.08,66.89,216000.0,34.2427,34.6149,34.1651,34.5839,216000.0
2008-07-17 15:50:00,66.92,67.25,66.66,66.75,394000.0,34.5994,34.77,34.465,34.5115,394000.0
2008-07-18 09:30:00,67.05,67.6,65.45,65.45,542500.0,34.6666,34.951,33.8394,33.8394,542500.0
2008-07-18 09:40:00,65.4,66.46,64.6,65.69,334500.0,33.8135,34.3616,33.3999,33.9635,334500.0
2008-07-18 09:50:00,65.86,66.17,65.51,65.84,187000.0,34.0514,34.2116,33.8704,34.041,187000.0
2008-07-18 10:00:00,65.9,65.9,65.13,65.74,124500.0,34.0721,34.0721,33.6739,33.9893,124500.0
2008-07-18 10:10:00,65.72,66.15,65.57,65.91,216500.0,33.979,34.2013,33.9014,34.0772,216500.0
2008-07-18 10:20:00,65.89,66.82,65.65,66.13,444500.0,34.0669,34.5477,33.9428,34.191,444500.0
2008-07-18 10:30:00,66.21,66.61,65.82,66.58,315000.0,34.2323,34.4391,34.0307,34.4236,315000.0
2008-07-18 10:40:00,66.55,67.44,66.42,67.29,224500.0,34.4081,34.8683,34.3409,34.7907,224500.0
2008-07-18 10:50:00,67.35,67.86,66.5,67.61,292500.0,34.8217,35.0854,34.3823,34.9562,292500.0
2008-07-18 11:00:00,67.65,67.91,67.28,67.6,282000.0,34.9768,35.1113,34.7855,34.951,282000.0
2008-07-18 11:10:00,67.55,68.03,67.5,67.6,272000.0,34.9251,35.1733,34.8993,34.951,272000.0
2008-07-18 11:20:00,67.6,67.97,67.4,67.64,170000.0,34.951,35.1423,34.8476,34.9717,170000.0
2008-07-18 11:30:00,67.64,67.75,67.0,67.07,117500.0,34.9717,35.0286,34.6408,34.677,117500.0
2008-07-18 11:40:00,66.96,67.22,66.47,66.75,220000.0,34.6201,34.7545,34.3668,34.5115,220000.0
2008-07-18 11:50:00,66.82,67.18,66.5,66.72,117000.0,34.5477,34.7338,34.3823,34.496,117000.0
2008-07-18 12:00:00,66.71,67.4,66.6,66.6,152500.0,34.4908,34.8476,34.434,34.434,152500.0
2008-07-18 12:10:00,66.6,67.86,66.55,66.76,125500.0,34.434,35.0854,34.4081,34.5167,125500.0
2008-07-18 12:20:00,66.88,66.95,66.3,66.51,131500.0,34.5787,34.6149,34.2789,34.3874,131500.0
2008-07-18 12:30:00,66.48,66.7,66.13,66.45,176000.0,34.3719,34.4857,34.191,34.3564,176000.0
2008-07-18 12:40:00,66.57,66.72,66.4,66.55,52500.0,34.4185,34.496,34.3306,34.4081,52500.0
2008-07-18 12:50:00,66.55,66.82,66.51,66.7,118500.0,34.4081,34.5477,34.3874,34.4857,118500.0
2008-07-18 13:00:00,66.76,66.86,66.46,66.56,52500.0,34.5167,34.5684,34.3616,34.4133,52500.0
2008-07-18 13:10:00,66.57,66.7,66.29,66.48,54500.0,34.4185,34.4857,34.2737,34.3719,54500.0
2008-07-18 13:20:00,66.48,66.77,65.93,66.55,87000.0,34.3719,34.5219,34.0876,34.4081,87000.0
2008-07-18 13:30:00,66.54,66.63,65.98,66.19,114000.0,34.4029,34.4495,34.1134,34.222,114000.0
2008-07-18 13:40:00,66.21,66.48,66.1,66.17,90500.0,34.2323,34.3719,34.1755,34.2116,90500.0
2008-07-18 13:50:00,66.17,66.45,65.92,66.43,71000.0,34.2116,34.3564,34.0824,34.3461,71000.0
2008-07-18 14:00:00,66.38,66.4,66.03,66.18,31500.0,34.3202,34.3306,34.1393,34.2168,31500.0
2008-07-18 14:10:00,66.19,66.8,66.17,66.57,56500.0,34.222,34.5374,34.2116,34.4185,56500.0
2008-07-18 14:20:00,66.54,66.65,66.23,66.4,53000.0,34.4029,34.4598,34.2427,34.3306,53000.0
2008-07-18 14:30:00,66.4,66.42,66.09,66.23,41000.0,34.3306,34.3409,34.1703,34.2427,41000.0
2008-07-18 14:40:00,66.24,66.38,66.13,66.24,39000.0,34.2478,34.3202,34.191,34.2478,39000.0
2008-07-18 14:50:00,66.24,66.32,66.01,66.17,51500.0,34.2478,34.2892,34.1289,34.2116,51500.0
2008-07-18 15:00:00,66.18,66.2,65.87,65.96,129000.0,34.2168,34.2272,34.0565,34.1031,129000.0
2008-07-18 15:10:00,65.96,66.21,65.85,66.02,119000.0,34.1031,34.2323,34.0462,34.1341,119000.0
2008-07-18 15:20:00,66.09,66.4,66.01,66.27,123000.0,34.1703,34.3306,34.1289,34.2634,123000.0
2008-07-18 15:30:00,66.27,66.64,66.2,66.4,148500.0,34.2634,34.4547,34.2272,34.3306,148500.0
2008-07-18 15:40:00,66.37,66.66,66.24,66.44,295500.0,34.3151,34.465,34.2478,34.3512,295500.0
2008-07-18 15:50:00,66.52,66.61,66.29,66.53,387000.0,34.3926,34.4391,34.2737,34.3978,387000.0
2008-07-21 09:30:00,67.3,67.3,65.8,66.22,188000.0,34.7959,34.7959,34.0203,34.2375,188000.0
2008-07-21 09:40:00,66.12,66.45,65.88,66.06,157500.0,34.1858,34.3564,34.0617,34.1548,157500.0
2008-07-21 09:50:00,66.06,66.07,65.31,65.78,167500.0,34.1548,34.1599,33.767,34.01,167500.0
2008-07-21 10:00:00,65.86,66.14,65.26,65.3,119500.0,34.0514,34.1961,33.7412,33.7618,119500.0
2008-07-21 10:10:00,65.34,66.04,65.3,65.38,100500.0,33.7825,34.1444,33.7618,33.8032,100500.0
2008-07-21 10:20:00,65.35,65.56,64.75,65.28,163000.0,33.7877,33.8963,33.4775,33.7515,163000.0
2008-07-21 10:30:00,65.23,65.49,64.47,64.63,90000.0,33.7256,33.8601,33.3327,33.4154,90000.0
2008-07-21 10:40:00,64.68,65.23,64.68,65.14,56500.0,33.4413,33.7256,33.4413,33.6791,56500.0
2008-07-21 10:50:00,65.06,65.1,64.63,64.73,61500.0,33.6377,33.6584,33.4154,33.4671,61500.0
2008-07-21 11:00:00,64.65,65.18,64.55,65.11,76000.0,33.4258,33.6998,33.3741,33.6636,76000.0
2008-07-21 11:10:00,65.18,65.19,64.51,64.63,94500.0,33.6998,33.705,33.3534,33.4154,94500.0
2008-07-21 11:20:00,64.6,64.63,64.21,64.28,85500.0,33.3999,33.4154,33.1983,33.2345,85500.0
2008-07-21 11:30:00,64.3,64.32,62.9,63.06,182000.0,33.2448,33.2551,32.521,32.6037,182000.0
2008-07-21 11:40:00,63.2,63.31,62.97,63.25,85000.0,32.6761,32.733,32.5572,32.7019,85000.0
2008-07-21 11:50:00,63.26,63.62,63.02,63.19,85500.0,32.7071,32.8932,32.583,32.6709,85500.0
2008-07-21 12:00:00,63.2,63.78,63.0,63.77,97500.0,32.6761,32.976,32.5727,32.9708,97500.0
2008-07-21 12:10:00,63.77,64.2,63.55,64.03,120000.0,32.9708,33.1931,32.857,33.1052,120000.0
2008-07-21 12:20:00,63.98,64.33,63.59,64.0,60500.0,33.0794,33.2603,32.8777,33.0897,60500.0
2008-07-21 12:30:00,64.0,64.62,64.0,64.56,79000.0,33.0897,33.4103,33.0897,33.3792,79000.0
2008-07-21 12:40:00,64.51,65.0,64.5,64.91,109000.0,33.3534,33.6067,33.3482,33.5602,109000.0
2008-07-21 12:50:00,64.92,65.0,64.68,64.82,85000.0,33.5654,33.6067,33.4413,33.5137,85000.0
2008-07-21 13:00:00,64.91,64.97,64.68,64.97,57000.0,33.5602,33.5912,33.4413,33.5912,57000.0
2008-07-21 13:10:00,64.95,65.25,64.79,65.25,94500.0,33.5809,33.736,33.4982,33.736,94500.0
2008-07-21 13:20:00,65.2,65.25,64.86,65.0,65000.0,33.7101,33.736,33.5343,33.6067,65000.0
2008-07-21 13:30:00,64.92,65.4,64.9,65.36,70500.0,33.5654,33.8135,33.555,33.7929,70500.0
2008-07-21 13:40:00,65.3,65.3,64.97,65.06,76000.0,33.7618,33.7618,33.5912,33.6377,76000.0
2008-07-21 13:50:00,65.03,65.35,65.03,65.09,66000.0,33.6222,33.7877,33.6222,33.6533,66000.0
2008-07-21 14:00:00,65.09,65.19,64.69,64.86,49500.0,33.6533,33.705,33.4464,33.5343,49500.0
2008-07-21 14:10:00,64.84,65.09,64.82,65.04,57500.0,33.524,33.6533,33.5137,33.6274,57500.0
2008-07-21 14:20:00,65.05,65.15,64.67,64.83,64500.0,33.6326,33.6843,33.4361,33.5188,64500.0
2008-07-21 14:30:00,64.82,64.92,64.5,64.64,67500.0,33.5137,33.5654,33.3482,33.4206,67500.0
2008-07-21 14:40:00,64.65,64.76,64.4,64.75,95000.0,33.4258,33.4826,33.2965,33.4775,95000.0
2008-07-21 14:50:00,64.71,64.72,64.2,64.25,40500.0,33.4568,33.462,33.1931,33.219,40500.0
2008-07-21 15:00:00,64.33,64.69,64.04,64.19,113500.0,33.2603,33.4464,33.1104,33.1879,113500.0
2008-07-21 15:10:00,64.2,64.6,63.85,64.41,93500.0,33.1931,33.3999,33.0121,33.3017,93500.0
2008-07-21 15:20:00,64.41,64.79,64.36,64.6,255500.0,33.3017,33.4982,33.2758,33.3999,255500.0
2008-07-21 15:30:00,64.6,64.73,64.22,64.63,272500.0,33.3999,33.4671,33.2034,33.4154,272500.0
2008-07-21 15:40:00,64.62,65.35,64.62,65.26,206000.0,33.4103,33.7877,33.4103,33.7412,206000.0
2008-07-21 15:50:00,65.26,65.6,65.03,65.31,334000.0,33.7412,33.9169,33.6222,33.767,334000.0
2008-07-22 09:30:00,65.8,67.49,65.33,67.05,490500.0,34.0203,34.8941,33.7773,34.6666,490500.0
2008-07-22 09:40:00,67.07,68.8,66.95,68.33,423000.0,34.677,35.5714,34.6149,35.3284,423000.0
2008-07-22 09:50:00,68.32,69.8,68.3,69.54,450500.0,35.3233,36.0885,35.3129,35.954,450500.0
2008-07-22 10:00:00,69.5,69.96,69.06,69.1,278500.0,35.9333,36.1712,35.7059,35.7265,278500.0
2008-07-22 10:10:00,69.09,69.4,68.22,68.94,297000.0,35.7214,35.8816,35.2716,35.6438,297000.0
2008-07-22 10:20:00,68.94,69.21,67.65,67.65,268000.0,35.6438,35.7834,34.9768,34.9768,268000.0
2008-07-22 10:30:00,67.68,67.91,67.4,67.86,178500.0,34.9924,35.1113,34.8476,35.0854,178500.0
2008-07-22 10:40:00,67.99,68.22,67.6,67.97,140000.0,35.1526,35.2716,34.951,35.1423,140000.0
2008-07-22 10:50:00,67.95,67.95,67.4,67.51,150500.0,35.132,35.132,34.8476,34.9045,150500.0
2008-07-22 11:00:00,67.57,68.5,67.46,68.33,142500.0,34.9355,35.4163,34.8786,35.3284,142500.0
2008-07-22 11:10:00,68.42,68.77,67.94,68.33,157500.0,35.375,35.5559,35.1268,35.3284,157500.0
2008-07-22 11:20:00,68.28,69.09,68.12,68.93,88000.0,35.3026,35.7214,35.2199,35.6386,88000.0
2008-07-22 11:30:00,69.05,69.51,68.74,69.37,145500.0,35.7007,35.9385,35.5404,35.8661,145500.0
2008-07-22 11:40:00,69.38,69.46,69.06,69.36,77000.0,35.8713,35.9127,35.7059,35.861,77000.0
2008-07-22 11:50:00,69.36,69.42,68.46,69.0,104000.0,35.861,35.892,35.3956,35.6748,104000.0
2008-07-22 12:00:00,68.96,69.75,68.96,69.68,148000.0,35.6542,36.0626,35.6542,36.0264,148000.0
2008-07-22 12:10:00,69.69,69.8,69.54,69.55,148000.0,36.0316,36.0885,35.954,35.9592,148000.0
2008-07-22 12:20:00,69.67,69.67,69.31,69.33,26500.0,36.0212,36.0212,35.8351,35.8455,26500.0
2008-07-22 12:30:00,69.35,69.62,69.23,69.23,70500.0,35.8558,35.9954,35.7938,35.7938,70500.0
2008-07-22 12:40:00,69.1,69.34,68.52,68.73,135500.0,35.7265,35.8506,35.4267,35.5352,135500.0
2008-07-22 12:50:00,68.79,69.06,68.69,69.06,61500.0,35.5663,35.7059,35.5146,35.7059,61500.0
2008-07-22 13:00:00,69.06,69.36,69.06,69.26,74000.0,35.7059,35.861,35.7059,35.8093,74000.0
2008-07-22 13:10:00,69.23,69.32,68.94,69.04,69000.0,35.7938,35.8403,35.6438,35.6955,69000.0
2008-07-22 13:20:00,69.09,69.34,68.8,68.8,141500.0,35.7214,35.8506,35.5714,35.5714,141500.0
2008-07-22 13:30:00,68.85,69.22,68.68,69.18,61500.0,35.5973,35.7886,35.5094,35.7679,61500.0
2008-07-22 13:40:00,69.22,69.25,68.84,69.04,99000.0,35.7886,35.8041,35.5921,35.6955,99000.0
2008-07-22 13:50:00,69.03,69.3,68.91,69.0,63500.0,35.6903,35.8299,35.6283,35.6748,63500.0
2008-07-22 14:00:00,68.96,69.1,68.88,69.05,60000.0,35.6542,35.7265,35.6128,35.7007,60000.0
2008-07-22 14:10:00,69.0,69.08,68.66,68.78,129500.0,35.6748,35.7162,35.499,35.5611,129500.0
2008-07-22 14:20:00,68.93,69.22,68.92,69.2,103500.0,35.6386,35.7886,35.6335,35.7782,103500.0
2008-07-22 14:30:00,69.2,69.21,68.96,69.17,45000.0,35.7782,35.7834,35.6542,35.7627,45000.0
2008-07-22 14:40:00,69.13,69.25,69.07,69.2,158500.0,35.742,35.8041,35.711,35.7782,158500.0
2008-07-22 14:50:00,69.16,69.42,69.03,69.37,149000.0,35.7576,35.892,35.6903,35.8661,149000.0
2008-07-22 15:00:00,69.39,69.9,69.39,69.6,164500.0,35.8765,36.1402,35.8765,35.985,164500.0
2008-07-22 15:10:00,69.63,70.68,69.6,70.55,429500.0,36.0006,36.5434,35.985,36.4762,429500.0
2008-07-22 15:20:00,70.56,71.78,70.56,71.73,460000.0,36.4814,37.1122,36.4814,37.0863,460000.0
2008-07-22 15:30:00,71.77,72.17,71.49,72.17,449000.0,37.107,37.3138,36.9622,37.3138,449000.0
2008-07-22 15:40:00,72.16,72.38,71.52,72.26,431500.0,37.3086,37.4224,36.9777,37.3603,431500.0
2008-07-22 15:50:00,72.18,73.49,72.16,73.26,700000.0,37.319,37.9963,37.3086,37.8774,700000.0
2008-07-23 09:30:00,72.7,73.4,72.0,72.81,360500.0,37.5878,37.9498,37.2259,37.6447,360500.0
2008-07-23 09:40:00,72.82,74.16,72.46,73.85,392000.0,37.6499,38.3427,37.4637,38.1824,392000.0
2008-07-23 09:50:00,73.85,74.06,73.11,73.94,214000.0,38.1824,38.291,37.7998,38.2289,214000.0
2008-07-23 10:00:00,73.94,73.96,73.36,73.9,218000.0,38.2289,38.2393,37.9291,38.2083,218000.0
2008-07-23 10:10:00,73.96,75.0,73.89,74.95,297500.0,38.2393,38.777,38.2031,38.7511,297500.0
2008-07-23 10:20:00,74.87,75.12,74.4,74.66,336000.0,38.7098,38.839,38.4668,38.6012,336000.0
2008-07-23 10:30:00,74.67,75.8,74.56,75.59,359000.0,38.6064,39.1906,38.5495,39.082,359000.0
2008-07-23 10:40:00,75.48,75.86,74.5,74.73,312500.0,39.0252,39.2216,38.5185,38.6374,312500.0
2008-07-23 10:50:00,74.73,75.06,74.21,74.47,235000.0,38.6374,38.808,38.3685,38.503,235000.0
2008-07-23 11:00:00,74.34,74.63,73.94,74.28,170500.0,38.4358,38.5857,38.2289,38.4047,170500.0
2008-07-23 11:10:00,74.21,74.66,73.98,74.4,222500.0,38.3685,38.6012,38.2496,38.4668,222500.0
2008-07-23 11:20:00,74.32,75.39,74.26,75.04,231000.0,38.4254,38.9786,38.3944,38.7977,231000.0
2008-07-23 11:30:00,75.05,75.19,74.88,75.08,146500.0,38.8028,38.8752,38.715,38.8184,146500.0
2008-07-23 11:40:00,75.08,75.09,74.7,74.8,138500.0,38.8184,38.8235,38.6219,38.6736,138500.0
2008-07-23 11:50:00,74.72,74.79,74.2,74.37,258500.0,38.6322,38.6684,38.3634,38.4513,258500.0
2008-07-23 12:00:00,74.37,74.79,74.2,74.61,215500.0,38.4513,38.6684,38.3634,38.5754,215500.0
2008-07-23 12:10:00,74.63,74.65,73.65,74.45,236000.0,38.5857,38.596,38.079,38.4926,236000.0
2008-07-23 12:20:00,74.26,74.64,73.94,74.35,67500.0,38.3944,38.5909,38.2289,38.4409,67500.0
2008-07-23 12:30:00,74.26,74.69,74.1,74.69,122500.0,38.3944,38.6167,38.3117,38.6167,122500.0
2008-07-23 12:40:00,74.71,75.0,74.53,74.62,96000.0,38.6271,38.777,38.534,38.5805,96000.0
2008-07-23 12:50:00,74.69,75.18,74.69,75.14,106000.0,38.6167,38.8701,38.6167,38.8494,106000.0
2008-07-23 13:00:00,75.16,75.36,74.9,75.08,152000.0,38.8597,38.9631,38.7253,38.8184,152000.0
2008-07-23 13:10:00,74.94,75.58,74.94,75.4,116500.0,38.746,39.0769,38.746,38.9838,116500.0
2008-07-23 13:20:00,75.4,75.71,75.35,75.52,130500.0,38.9838,39.1441,38.958,39.0458,130500.0
2008-07-23 13:30:00,75.52,75.99,75.3,75.9,109000.0,39.0458,39.2888,38.9321,39.2423,109000.0
2008-07-23 13:40:00,75.81,76.7,75.73,76.6,235000.0,39.1958,39.6559,39.1544,39.6042,235000.0
2008-07-23 13:50:00,76.54,76.6,75.73,76.11,139500.0,39.5732,39.6042,39.1544,39.3509,139500.0
2008-07-23 14:00:00,76.1,76.6,76.0,76.29,240000.0,39.3457,39.6042,39.294,39.444,240000.0
2008-07-23 14:10:00,76.37,76.6,76.12,76.2,124000.0,39.4853,39.6042,39.3561,39.3974,124000.0
2008-07-23 14:20:00,76.26,76.94,76.26,76.88,174000.0,39.4284,39.78,39.4284,39.749,174000.0
2008-07-23 14:30:00,76.88,77.0,76.6,76.74,199000.0,39.749,39.811,39.6042,39.6766,199000.0
2008-07-23 14:40:00,76.72,77.32,76.72,76.86,242000.0,39.6663,39.9765,39.6663,39.7387,242000.0
2008-07-23 14:50:00,76.89,77.53,76.8,76.89,475000.0,39.7542,40.0851,39.7076,39.7542,475000.0
2008-07-23 15:00:00,77.01,77.2,76.73,76.91,175000.0,39.8162,39.9145,39.6714,39.7645,175000.0
2008-07-23 15:10:00,76.91,77.7,76.91,77.7,238000.0,39.7645,40.173,39.7645,40.173,238000.0
2008-07-23 15:20:00,77.7,78.6,77.48,78.41,429500.0,40.173,40.6383,40.0592,40.5401,429500.0
2008-07-23 15:30:00,78.41,78.51,77.9,78.06,236500.0,40.5401,40.5918,40.2764,40.3591,236500.0
2008-07-23 15:40:00,78.01,78.16,77.44,77.82,282500.0,40.3332,40.4108,40.0385,40.235,282500.0
2008-07-23 15:50:00,77.91,78.25,77.69,78.12,582500.0,40.2815,40.4573,40.1678,40.3901,582500.0
2008-07-24 09:30:00,77.06,77.96,76.6,76.6,172000.0,39.8421,40.3074,39.6042,39.6042,172000.0
2008-07-24 09:40:00,76.5,77.2,76.16,76.3,285000.0,39.5525,39.9145,39.3767,39.4491,285000.0
2008-07-24 09:50:00,76.42,76.48,75.69,76.24,332500.0,39.5112,39.5422,39.1337,39.4181,332500.0
2008-07-24 10:00:00,76.14,76.34,75.7,75.7,269000.0,39.3664,39.4698,39.1389,39.1389,269000.0
2008-07-24 10:10:00,75.7,76.39,75.4,76.29,138000.0,39.1389,39.4957,38.9838,39.444,138000.0
2008-07-24 10:20:00,76.27,76.66,76.27,76.59,114500.0,39.4336,39.6353,39.4336,39.5991,114500.0
2008-07-24 10:30:00,76.6,77.4,76.6,77.07,208500.0,39.6042,40.0179,39.6042,39.8472,208500.0
2008-07-24 10:40:00,77.07,77.4,76.85,77.11,151000.0,39.8472,40.0179,39.7335,39.8679,151000.0
2008-07-24 10:50:00,77.08,77.42,76.98,77.17,130500.0,39.8524,40.0282,39.8007,39.8989,130500.0
2008-07-24 11:00:00,77.2,77.63,76.5,76.61,134000.0,39.9145,40.1368,39.5525,39.6094,134000.0
2008-07-24 11:10:00,76.6,77.7,76.46,77.6,125000.0,39.6042,40.173,39.5319,40.1213,125000.0
2008-07-24 11:20:00,77.78,77.84,76.53,76.53,90500.0,40.2143,40.2453,39.568,39.568,90500.0
2008-07-24 11:30:00,76.55,77.19,76.45,77.12,99500.0,39.5784,39.9093,39.5267,39.8731,99500.0
2008-07-24 11:40:00,77.12,77.13,76.68,76.68,70000.0,39.8731,39.8783,39.6456,39.6456,70000.0
2008-07-24 11:50:00,76.65,76.75,76.49,76.66,65000.0,39.6301,39.6818,39.5474,39.6353,65000.0
2008-07-24 12:00:00,76.67,76.8,76.64,76.66,133000.0,39.6404,39.7076,39.6249,39.6353,133000.0
2008-07-24 12:10:00,76.79,76.8,76.26,76.57,58500.0,39.7025,39.7076,39.4284,39.5887,58500.0
2008-07-24 12:20:00,76.66,76.77,76.09,76.16,44000.0,39.6353,39.6921,39.3406,39.3767,44000.0
2008-07-24 12:30:00,76.14,76.45,76.0,76.02,104500.0,39.3664,39.5267,39.294,39.3044,104500.0
2008-07-24 12:40:00,76.02,76.36,76.0,76.2,104500.0,39.3044,39.4801,39.294,39.3974,104500.0
2008-07-24 12:50:00,76.2,76.33,76.07,76.07,59000.0,39.3974,39.4646,39.3302,39.3302,59000.0
2008-07-24 13:00:00,76.13,76.26,75.47,75.57,110500.0,39.3612,39.4284,39.02,39.0717,110500.0
2008-07-24 13:10:00,75.53,75.66,75.25,75.28,219000.0,39.051,39.1182,38.9063,38.9218,219000.0
2008-07-24 13:20:00,75.3,75.66,75.25,75.33,163500.0,38.9321,39.1182,38.9063,38.9476,163500.0
2008-07-24 13:30:00,75.28,75.6,75.2,75.29,134500.0,38.9218,39.0872,38.8804,38.9269,134500.0
2008-07-24 13:40:00,75.37,75.58,75.07,75.39,87000.0,38.9683,39.0769,38.8132,38.9786,87000.0
2008-07-24 13:50:00,75.35,75.39,75.0,75.07,102500.0,38.958,38.9786,38.777,38.8132,102500.0
2008-07-24 14:00:00,75.0,75.2,74.7,74.9,130500.0,38.777,38.8804,38.6219,38.7253,130500.0
2008-07-24 14:10:00,74.88,74.98,74.45,74.78,201000.0,38.715,38.7667,38.4926,38.6632,201000.0
2008-07-24 14:20:00,74.62,74.86,74.57,74.6,55000.0,38.5805,38.7046,38.5547,38.5702,55000.0
2008-07-24 14:30:00,74.54,74.73,73.82,74.38,214500.0,38.5392,38.6374,38.1669,38.4564,214500.0
2008-07-24 14:40:00,74.4,74.8,74.24,74.8,141500.0,38.4668,38.6736,38.3841,38.6736,141500.0
2008-07-24 14:50:00,74.79,75.06,74.26,74.84,290000.0,38.6684,38.808,38.3944,38.6943,290000.0
2008-07-24 15:00:00,74.84,75.55,74.79,75.04,168500.0,38.6943,39.0614,38.6684,38.7977,168500.0
2008-07-24 15:10:00,75.04,75.24,74.37,74.65,139500.0,38.7977,38.9011,38.4513,38.596,139500.0
2008-07-24 15:20:00,74.61,74.74,74.4,74.51,106000.0,38.5754,38.6426,38.4668,38.5237,106000.0
2008-07-24 15:30:00,74.48,74.71,73.9,74.01,182500.0,38.5081,38.6271,38.2083,38.2651,182500.0
2008-07-24 15:40:00,73.96,74.16,73.66,73.99,299000.0,38.2393,38.3427,38.0842,38.2548,299000.0
2008-07-24 15:50:00,73.94,73.99,73.06,73.55,477000.0,38.2289,38.2548,37.774,38.0273,477000.0
2008-07-25 09:30:00,74.63,74.63,72.45,73.02,133000.0,38.5857,38.5857,37.4586,37.7533,133000.0
2008-07-25 09:40:00,73.0,73.11,72.21,73.08,139000.0,37.7429,37.7998,37.3345,37.7843,139000.0
2008-07-25 09:50:00,73.26,74.48,73.24,74.3,173500.0,37.8774,38.5081,37.867,38.4151,173500.0
2008-07-25 10:00:00,74.31,75.3,74.2,74.49,249000.0,38.4202,38.9321,38.3634,38.5133,249000.0
2008-07-25 10:10:00,74.48,75.42,74.08,74.12,150000.0,38.5081,38.9941,38.3013,38.322,150000.0
2008-07-25 10:20:00,74.23,74.4,73.12,73.4,128000.0,38.3789,38.4668,37.805,37.9498,128000.0
2008-07-25 10:30:00,73.26,73.88,73.04,73.56,92000.0,37.8774,38.1979,37.7636,38.0325,92000.0
2008-07-25 10:40:00,73.56,74.74,73.43,74.4,121000.0,38.0325,38.6426,37.9653,38.4668,121000.0
2008-07-25 10:50:00,74.4,74.89,73.86,74.89,35000.0,38.4668,38.7201,38.1876,38.7201,35000.0
2008-07-25 11:00:00,74.94,75.0,74.06,74.2,77000.0,38.746,38.777,38.291,38.3634,77000.0
2008-07-25 11:10:00,74.1,74.1,73.45,73.63,158000.0,38.3117,38.3117,37.9756,38.0687,158000.0
2008-07-25 11:20:00,73.46,73.67,73.27,73.46,60000.0,37.9808,38.0893,37.8825,37.9808,60000.0
2008-07-25 11:30:00,73.49,73.83,73.26,73.43,31500.0,37.9963,38.1721,37.8774,37.9653,31500.0
2008-07-25 11:40:00,73.59,74.12,73.56,73.74,37000.0,38.048,38.322,38.0325,38.1255,37000.0
2008-07-25 11:50:00,73.77,73.78,73.43,73.47,36500.0,38.1411,38.1462,37.9653,37.9859,36500.0
2008-07-25 12:00:00,73.47,73.57,73.19,73.57,106500.0,37.9859,38.0376,37.8412,38.0376,106500.0
2008-07-25 12:10:00,73.57,73.64,73.14,73.18,66000.0,38.0376,38.0738,37.8153,37.836,66000.0
2008-07-25 12:20:00,73.18,73.81,73.14,73.71,66500.0,37.836,38.1617,37.8153,38.11,66500.0
2008-07-25 12:30:00,73.69,73.72,73.38,73.5,24500.0,38.0997,38.1152,37.9394,38.0015,24500.0
2008-07-25 12:40:00,73.58,74.4,73.58,73.91,47500.0,38.0428,38.4668,38.0428,38.2134,47500.0
2008-07-25 12:50:00,74.05,74.29,74.0,74.21,28000.0,38.2858,38.4099,38.26,38.3685,28000.0
2008-07-25 13:00:00,74.21,74.77,74.11,74.32,64000.0,38.3685,38.6581,38.3168,38.4254,64000.0
2008-07-25 13:10:00,74.32,74.4,73.41,74.0,101500.0,38.4254,38.4668,37.9549,38.26,101500.0
2008-07-25 13:20:00,73.96,74.22,73.68,73.87,35500.0,38.2393,38.3737,38.0945,38.1928,35500.0
2008-07-25 13:30:00,73.7,74.01,73.7,74.0,35000.0,38.1049,38.2651,38.1049,38.26,35000.0
2008-07-25 13:40:00,73.95,73.95,73.34,73.63,63500.0,38.2341,38.2341,37.9187,38.0687,63500.0
2008-07-25 13:50:00,73.61,73.85,73.3,73.43,77500.0,38.0583,38.1824,37.898,37.9653,77500.0
2008-07-25 14:00:00,73.43,73.71,73.3,73.71,27500.0,37.9653,38.11,37.898,38.11,27500.0
2008-07-25 14:10:00,73.61,73.71,73.47,73.71,20500.0,38.0583,38.11,37.9859,38.11,20500.0
2008-07-25 14:20:00,73.7,73.74,73.45,73.74,19500.0,38.1049,38.1255,37.9756,38.1255,19500.0
2008-07-25 14:30:00,73.71,73.89,73.52,73.88,95000.0,38.11,38.2031,38.0118,38.1979,95000.0
2008-07-25 14:40:00,73.87,74.13,73.83,74.12,56000.0,38.1928,38.3272,38.1721,38.322,56000.0
2008-07-25 14:50:00,74.1,74.34,73.79,73.82,56000.0,38.3117,38.4358,38.1514,38.1669,56000.0
2008-07-25 15:00:00,73.87,74.0,73.64,73.67,28500.0,38.1928,38.26,38.0738,38.0893,28500.0
2008-07-25 15:10:00,73.79,73.8,73.4,73.59,62500.0,38.1514,38.1566,37.9498,38.048,62500.0
2008-07-25 15:20:00,73.64,73.98,73.54,73.61,72000.0,38.0738,38.2496,38.0221,38.0583,72000.0
2008-07-25 15:30:00,73.58,73.85,73.5,73.68,78000.0,38.0428,38.1824,38.0015,38.0945,78000.0
2008-07-25 15:40:00,73.68,74.55,73.64,74.55,183500.0,38.0945,38.5443,38.0738,38.5443,183500.0
2008-07-25 15:50:00,74.47,74.47,73.77,73.79,305000.0,38.503,38.503,38.1411,38.1514,305000.0
2008-07-28 09:30:00,74.23,74.25,73.16,74.09,141500.0,38.3789,38.3892,37.8257,38.3065,141500.0
2008-07-28 09:40:00,74.07,74.15,72.69,72.73,134000.0,38.2962,38.3375,37.5827,37.6033,134000.0
2008-07-28 09:50:00,72.85,73.19,72.52,72.59,105500.0,37.6654,37.8412,37.4948,37.531,105500.0
2008-07-28 10:00:00,72.64,73.41,72.56,73.16,108000.0,37.5568,37.9549,37.5154,37.8257,108000.0
2008-07-28 10:10:00,73.2,73.21,71.83,71.96,177000.0,37.8463,37.8515,37.138,37.2052,177000.0
2008-07-28 10:20:00,71.97,72.17,71.48,71.83,156500.0,37.2104,37.3138,36.9571,37.138,156500.0
2008-07-28 10:30:00,71.73,72.26,71.69,71.92,116500.0,37.0863,37.3603,37.0656,37.1846,116500.0
2008-07-28 10:40:00,71.97,72.0,71.54,71.66,67500.0,37.2104,37.2259,36.9881,37.0501,67500.0
2008-07-28 10:50:00,71.6,71.91,71.52,71.8,129000.0,37.0191,37.1794,36.9777,37.1225,129000.0
2008-07-28 11:00:00,71.71,71.92,71.5,71.64,155500.0,37.076,37.1846,36.9674,37.0398,155500.0
2008-07-28 11:10:00,71.63,71.71,71.14,71.24,98000.0,37.0346,37.076,36.7813,36.833,98000.0
2008-07-28 11:20:00,71.26,71.26,70.88,71.1,67000.0,36.8433,36.8433,36.6468,36.7606,67000.0
2008-07-28 11:30:00,71.11,71.22,70.59,70.71,86500.0,36.7658,36.8226,36.4969,36.5589,86500.0
2008-07-28 11:40:00,70.71,71.41,70.59,71.02,85000.0,36.5589,36.9209,36.4969,36.7192,85000.0
2008-07-28 11:50:00,70.96,71.49,70.91,71.44,51000.0,36.6882,36.9622,36.6624,36.9364,51000.0
2008-07-28 12:00:00,71.54,72.07,71.45,71.66,56000.0,36.9881,37.2621,36.9415,37.0501,56000.0
2008-07-28 12:10:00,71.66,71.74,71.25,71.67,34000.0,37.0501,37.0915,36.8381,37.0553,34000.0
2008-07-28 12:20:00,71.72,71.93,71.15,71.16,45500.0,37.0811,37.1897,36.7864,36.7916,45500.0
2008-07-28 12:30:00,71.24,71.49,70.85,71.04,42000.0,36.833,36.9622,36.6313,36.7296,42000.0
2008-07-28 12:40:00,71.13,71.2,70.72,71.06,57000.0,36.7761,36.8123,36.5641,36.7399,57000.0
2008-07-28 12:50:00,71.06,71.15,70.72,70.87,47500.0,36.7399,36.7864,36.5641,36.6417,47500.0
2008-07-28 13:00:00,70.86,71.33,70.67,71.3,72000.0,36.6365,36.8795,36.5383,36.864,72000.0
2008-07-28 13:10:00,71.21,71.51,71.17,71.29,40500.0,36.8175,36.9726,36.7968,36.8588,40500.0
2008-07-28 13:20:00,71.27,71.34,71.19,71.31,29500.0,36.8485,36.8847,36.8071,36.8692,29500.0
2008-07-28 13:30:00,71.29,71.31,70.94,71.07,30000.0,36.8588,36.8692,36.6779,36.7451,30000.0
2008-07-28 13:40:00,71.11,71.66,71.11,71.5,102000.0,36.7658,37.0501,36.7658,36.9674,102000.0
2008-07-28 13:50:00,71.46,71.99,71.4,71.6,93000.0,36.9467,37.2207,36.9157,37.0191,93000.0
2008-07-28 14:00:00,71.6,71.71,71.02,71.08,88500.0,37.0191,37.076,36.7192,36.7502,88500.0
2008-07-28 14:10:00,71.11,71.19,70.61,70.8,69000.0,36.7658,36.8071,36.5072,36.6055,69000.0
2008-07-28 14:20:00,70.9,71.16,70.8,70.84,32500.0,36.6572,36.7916,36.6055,36.6262,32500.0
2008-07-28 14:30:00,70.87,71.45,70.87,71.44,65000.0,36.6417,36.9415,36.6417,36.9364,65000.0
2008-07-28 14:40:00,71.3,71.43,70.69,71.11,107500.0,36.864,36.9312,36.5486,36.7658,107500.0
2008-07-28 14:50:00,71.11,71.16,70.7,70.92,61500.0,36.7658,36.7916,36.5538,36.6675,61500.0
2008-07-28 15:00:00,70.9,71.2,70.78,70.95,96000.0,36.6572,36.8123,36.5951,36.683,96000.0
2008-07-28 15:10:00,70.92,71.12,70.78,70.8,85500.0,36.6675,36.7709,36.5951,36.6055,85500.0
2008-07-28 15:20:00,70.9,71.2,70.6,70.69,103500.0,36.6572,36.8123,36.5021,36.5486,103500.0
2008-07-28 15:30:00,70.8,70.8,70.06,70.08,100500.0,36.6055,36.6055,36.2229,36.2332,100500.0
2008-07-28 15:40:00,70.11,70.6,70.0,70.0,138000.0,36.2487,36.5021,36.1919,36.1919,138000.0
2008-07-28 15:50:00,70.0,70.39,69.62,70.21,357000.0,36.1919,36.3935,35.9954,36.3004,357000.0
2008-07-29 09:30:00,71.16,71.6,70.08,70.92,185000.0,36.7916,37.0191,36.2332,36.6675,185000.0
2008-07-29 09:40:00,70.71,70.8,70.08,70.43,159000.0,36.5589,36.6055,36.2332,36.4142,159000.0
2008-07-29 09:50:00,70.43,71.44,70.4,70.5,210000.0,36.4142,36.9364,36.3987,36.4504,210000.0
2008-07-29 10:00:00,70.41,71.6,70.41,71.37,222500.0,36.4038,37.0191,36.4038,36.9002,222500.0
2008-07-29 10:10:00,71.48,71.69,71.06,71.66,220000.0,36.9571,37.0656,36.7399,37.0501,220000.0
2008-07-29 10:20:00,71.59,71.98,71.43,71.75,103500.0,37.0139,37.2156,36.9312,37.0967,103500.0
2008-07-29 10:30:00,71.76,72.2,71.71,72.17,95500.0,37.1018,37.3293,37.076,37.3138,95500.0
2008-07-29 10:40:00,72.13,72.72,72.13,72.22,132500.0,37.2931,37.5982,37.2931,37.3397,132500.0
2008-07-29 10:50:00,72.19,72.3,71.62,71.76,122500.0,37.3241,37.381,37.0294,37.1018,122500.0
2008-07-29 11:00:00,71.76,72.04,71.66,71.66,49000.0,37.1018,37.2466,37.0501,37.0501,49000.0
2008-07-29 11:10:00,71.66,71.89,71.59,71.86,46000.0,37.0501,37.169,37.0139,37.1535,46000.0
2008-07-29 11:20:00,71.89,72.36,71.8,72.11,95500.0,37.169,37.412,37.1225,37.2828,95500.0
2008-07-29 11:30:00,72.2,72.56,72.17,72.43,122500.0,37.3293,37.5154,37.3138,37.4482,122500.0
2008-07-29 11:40:00,72.37,73.1,72.37,72.95,160000.0,37.4172,37.7946,37.4172,37.7171,160000.0
2008-07-29 11:50:00,72.98,73.01,72.64,72.73,66500.0,37.7326,37.7481,37.5568,37.6033,66500.0
2008-07-29 12:00:00,72.71,73.0,72.68,72.9,72500.0,37.593,37.7429,37.5775,37.6912,72500.0
2008-07-29 12:10:00,72.86,73.24,72.74,72.77,64000.0,37.6706,37.867,37.6085,37.624,64000.0
2008-07-29 12:20:00,72.8,72.99,72.32,72.62,91500.0,37.6395,37.7378,37.3914,37.5465,91500.0
2008-07-29 12:30:00,72.71,72.85,72.64,72.7,54500.0,37.593,37.6654,37.5568,37.5878,54500.0
2008-07-29 12:40:00,72.74,72.8,72.37,72.7,66500.0,37.6085,37.6395,37.4172,37.5878,66500.0
2008-07-29 12:50:00,72.72,72.97,72.69,72.95,47000.0,37.5982,37.7274,37.5827,37.7171,47000.0
2008-07-29 13:00:00,72.97,72.98,72.48,72.59,33500.0,37.7274,37.7326,37.4741,37.531,33500.0
2008-07-29 13:10:00,72.65,72.77,72.49,72.61,41500.0,37.562,37.624,37.4793,37.5413,41500.0
2008-07-29 13:20:00,72.74,73.13,72.59,73.12,58000.0,37.6085,37.8102,37.531,37.805,58000.0
2008-07-29 13:30:00,73.09,73.53,73.05,73.33,119500.0,37.7895,38.017,37.7688,37.9136,119500.0
2008-07-29 13:40:00,73.3,73.6,73.25,73.53,70500.0,37.898,38.0532,37.8722,38.017,70500.0
2008-07-29 13:50:00,73.57,73.75,73.42,73.7,54000.0,38.0376,38.1307,37.9601,38.1049,54000.0
2008-07-29 14:00:00,73.64,73.66,72.99,73.07,81000.0,38.0738,38.0842,37.7378,37.7791,81000.0
2008-07-29 14:10:00,73.07,73.17,72.86,73.01,86000.0,37.7791,37.8308,37.6706,37.7481,86000.0
2008-07-29 14:20:00,73.04,73.38,72.93,73.18,58000.0,37.7636,37.9394,37.7067,37.836,58000.0
2008-07-29 14:30:00,73.05,73.35,72.8,72.85,59500.0,37.7688,37.9239,37.6395,37.6654,59500.0
2008-07-29 14:40:00,72.85,72.93,72.48,72.57,115500.0,37.6654,37.7067,37.4741,37.5206,115500.0
2008-07-29 14:50:00,72.57,72.71,72.31,72.64,84000.0,37.5206,37.593,37.3862,37.5568,84000.0
2008-07-29 15:00:00,72.66,72.94,72.6,72.89,78500.0,37.5672,37.7119,37.5361,37.6861,78500.0
2008-07-29 15:10:00,72.87,73.3,72.72,73.15,87000.0,37.6757,37.898,37.5982,37.8205,87000.0
2008-07-29 15:20:00,73.14,73.6,73.11,73.41,112000.0,37.8153,38.0532,37.7998,37.9549,112000.0
2008-07-29 15:30:00,73.45,73.97,73.2,73.93,114500.0,37.9756,38.2445,37.8463,38.2238,114500.0
2008-07-29 15:40:00,74.0,74.0,73.45,73.56,134000.0,38.26,38.26,37.9756,38.0325,134000.0
2008-07-29 15:50:00,73.6,74.84,73.6,74.81,483500.0,38.0532,38.6943,38.0532,38.6788,483500.0
2008-07-30 09:30:00,76.0,76.85,75.06,75.67,245500.0,39.294,39.7335,38.808,39.1234,245500.0
2008-07-30 09:40:00,75.72,76.2,74.8,75.06,205000.0,39.1493,39.3974,38.6736,38.808,205000.0
2008-07-30 09:50:00,74.95,75.24,74.54,74.83,171500.0,38.7511,38.9011,38.5392,38.6891,171500.0
2008-07-30 10:00:00,74.83,75.69,74.83,75.68,95000.0,38.6891,39.1337,38.6891,39.1286,95000.0
2008-07-30 10:10:00,75.67,76.0,75.36,75.91,122500.0,39.1234,39.294,38.9631,39.2475,122500.0
2008-07-30 10:20:00,75.82,76.32,75.6,76.21,73500.0,39.201,39.4595,39.0872,39.4026,73500.0
2008-07-30 10:30:00,76.27,76.66,75.68,75.95,178000.0,39.4336,39.6353,39.1286,39.2682,178000.0
2008-07-30 10:40:00,75.95,76.46,75.46,76.02,114500.0,39.2682,39.5319,39.0148,39.3044,114500.0
2008-07-30 10:50:00,75.85,76.11,75.46,75.62,81000.0,39.2165,39.3509,39.0148,39.0975,81000.0
2008-07-30 11:00:00,75.66,75.66,75.12,75.51,59000.0,39.1182,39.1182,38.839,39.0407,59000.0
2008-07-30 11:10:00,75.54,75.57,75.07,75.07,47000.0,39.0562,39.0717,38.8132,38.8132,47000.0
2008-07-30 11:20:00,75.1,75.12,74.31,74.97,127500.0,38.8287,38.839,38.4202,38.7615,127500.0
2008-07-30 11:30:00,74.94,74.94,74.33,74.51,62000.0,38.746,38.746,38.4306,38.5237,62000.0
2008-07-30 11:40:00,74.56,74.93,74.49,74.86,46000.0,38.5495,38.7408,38.5133,38.7046,46000.0
2008-07-30 11:50:00,74.87,75.27,74.79,74.92,99500.0,38.7098,38.9166,38.6684,38.7356,99500.0
2008-07-30 12:00:00,74.84,74.94,74.06,74.23,48500.0,38.6943,38.746,38.291,38.3789,48500.0
2008-07-30 12:10:00,74.23,74.39,73.84,73.96,59000.0,38.3789,38.4616,38.1772,38.2393,59000.0
2008-07-30 12:20:00,73.96,74.16,73.82,74.03,38500.0,38.2393,38.3427,38.1669,38.2755,38500.0
2008-07-30 12:30:00,74.03,74.06,73.44,73.52,37500.0,38.2755,38.291,37.9704,38.0118,37500.0
2008-07-30 12:40:00,73.53,73.6,73.12,73.22,107000.0,38.017,38.0532,37.805,37.8567,107000.0
2008-07-30 12:50:00,73.25,73.9,73.25,73.56,59500.0,37.8722,38.2083,37.8722,38.0325,59500.0
2008-07-30 13:00:00,73.51,73.51,72.87,73.26,63500.0,38.0066,38.0066,37.6757,37.8774,63500.0
2008-07-30 13:10:00,73.4,73.85,73.2,73.54,62000.0,37.9498,38.1824,37.8463,38.0221,62000.0
2008-07-30 13:20:00,73.47,73.79,73.4,73.52,41500.0,37.9859,38.1514,37.9498,38.0118,41500.0
2008-07-30 13:30:00,73.53,73.72,73.25,73.4,70500.0,38.017,38.1152,37.8722,37.9498,70500.0
2008-07-30 13:40:00,73.31,73.59,73.01,73.15,42000.0,37.9032,38.048,37.7481,37.8205,42000.0
2008-07-30 13:50:00,73.13,73.25,72.56,72.97,89000.0,37.8102,37.8722,37.5154,37.7274,89000.0
2008-07-30 14:00:00,73.07,73.08,72.5,72.56,94000.0,37.7791,37.7843,37.4844,37.5154,94000.0
2008-07-30 14:10:00,72.6,72.8,72.37,72.5,72500.0,37.5361,37.6395,37.4172,37.4844,72500.0
2008-07-30 14:20:00,72.41,73.12,72.36,73.12,76000.0,37.4379,37.805,37.412,37.805,76000.0
2008-07-30 14:30:00,73.18,73.45,72.95,73.05,76500.0,37.836,37.9756,37.7171,37.7688,76500.0
2008-07-30 14:40:00,73.09,73.68,73.06,73.14,93000.0,37.7895,38.0945,37.774,37.8153,93000.0
2008-07-30 14:50:00,73.07,73.38,73.06,73.25,58000.0,37.7791,37.9394,37.774,37.8722,58000.0
2008-07-30 15:00:00,73.4,73.4,73.06,73.19,113500.0,37.9498,37.9498,37.774,37.8412,113500.0
2008-07-30 15:10:00,73.19,73.75,73.06,73.67,207500.0,37.8412,38.1307,37.774,38.0893,207500.0
2008-07-30 15:20:00,73.74,74.76,73.74,74.7,175000.0,38.1255,38.6529,38.1255,38.6219,175000.0
2008-07-30 15:30:00,74.64,74.94,74.18,74.91,175500.0,38.5909,38.746,38.353,38.7305,175500.0
2008-07-30 15:40:00,74.91,75.0,73.77,74.25,186000.0,38.7305,38.777,38.1411,38.3892,186000.0
2008-07-30 15:50:00,74.35,74.66,74.13,74.66,219000.0,38.4409,38.6012,38.3272,38.6012,219000.0
2008-07-31 09:30:00,73.3,75.0,73.0,75.0,113000.0,37.898,38.777,37.7429,38.777,113000.0
2008-07-31 09:40:00,74.98,75.0,73.66,73.84,109500.0,38.7667,38.777,38.0842,38.1772,109500.0
2008-07-31 09:50:00,73.9,74.0,73.47,73.81,229500.0,38.2083,38.26,37.9859,38.1617,229500.0
2008-07-31 10:00:00,73.73,74.0,73.23,73.27,207500.0,38.1204,38.26,37.8619,37.8825,207500.0
2008-07-31 10:10:00,73.24,74.2,73.02,73.92,103000.0,37.867,38.3634,37.7533,38.2186,103000.0
2008-07-31 10:20:00,73.98,74.79,73.82,74.43,79000.0,38.2496,38.6684,38.1669,38.4823,79000.0
2008-07-31 10:30:00,74.39,74.46,73.66,73.88,46000.0,38.4616,38.4978,38.0842,38.1979,46000.0
2008-07-31 10:40:00,73.84,74.29,73.73,74.17,34000.0,38.1772,38.4099,38.1204,38.3479,34000.0
2008-07-31 10:50:00,74.01,74.3,74.01,74.2,40000.0,38.2651,38.4151,38.2651,38.3634,40000.0
2008-07-31 11:00:00,74.24,74.27,73.53,73.66,52000.0,38.3841,38.3996,38.017,38.0842,52000.0
2008-07-31 11:10:00,73.53,74.3,73.53,73.74,71500.0,38.017,38.4151,38.017,38.1255,71500.0
2008-07-31 11:20:00,73.8,73.8,73.45,73.45,44000.0,38.1566,38.1566,37.9756,37.9756,44000.0
2008-07-31 11:30:00,73.49,73.49,73.05,73.49,35500.0,37.9963,37.9963,37.7688,37.9963,35500.0
2008-07-31 11:40:00,73.36,73.44,73.13,73.24,19500.0,37.9291,37.9704,37.8102,37.867,19500.0
2008-07-31 11:50:00,73.24,73.67,73.18,73.39,33000.0,37.867,38.0893,37.836,37.9446,33000.0
2008-07-31 12:00:00,73.55,73.65,73.2,73.24,25500.0,38.0273,38.079,37.8463,37.867,25500.0
2008-07-31 12:10:00,73.24,73.32,72.51,72.65,54000.0,37.867,37.9084,37.4896,37.562,54000.0
2008-07-31 12:20:00,72.51,73.06,72.4,72.62,38500.0,37.4896,37.774,37.4327,37.5465,38500.0
2008-07-31 12:30:00,72.62,73.17,72.49,72.59,32500.0,37.5465,37.8308,37.4793,37.531,32500.0
2008-07-31 12:40:00,72.64,73.08,72.54,72.94,37500.0,37.5568,37.7843,37.5051,37.7119,37500.0
2008-07-31 12:50:00,72.95,73.06,72.8,72.8,34500.0,37.7171,37.774,37.6395,37.6395,34500.0
2008-07-31 13:00:00,72.84,73.47,72.84,73.47,38000.0,37.6602,37.9859,37.6602,37.9859,38000.0
2008-07-31 13:10:00,73.46,73.85,73.46,73.61,165000.0,37.9808,38.1824,37.9808,38.0583,165000.0
2008-07-31 13:20:00,73.68,73.74,73.11,73.27,32000.0,38.0945,38.1255,37.7998,37.8825,32000.0
2008-07-31 13:30:00,73.2,73.42,73.14,73.22,17000.0,37.8463,37.9601,37.8153,37.8567,17000.0
2008-07-31 13:40:00,73.26,73.4,73.03,73.14,30500.0,37.8774,37.9498,37.7585,37.8153,30500.0
2008-07-31 13:50:00,73.11,73.17,72.8,72.8,51500.0,37.7998,37.8308,37.6395,37.6395,51500.0
2008-07-31 14:00:00,72.8,72.94,72.66,72.85,56500.0,37.6395,37.7119,37.5672,37.6654,56500.0
2008-07-31 14:10:00,72.84,73.03,72.7,72.91,40000.0,37.6602,37.7585,37.5878,37.6964,40000.0
2008-07-31 14:20:00,72.92,73.0,72.65,72.75,39500.0,37.7016,37.7429,37.562,37.6137,39500.0
2008-07-31 14:30:00,72.84,73.21,72.68,73.19,56000.0,37.6602,37.8515,37.5775,37.8412,56000.0
2008-07-31 14:40:00,73.2,73.41,73.03,73.36,41500.0,37.8463,37.9549,37.7585,37.9291,41500.0
2008-07-31 14:50:00,73.36,73.36,72.8,72.8,43500.0,37.9291,37.9291,37.6395,37.6395,43500.0
2008-07-31 15:00:00,72.89,73.03,72.6,72.62,56000.0,37.6861,37.7585,37.5361,37.5465,56000.0
2008-07-31 15:10:00,72.72,72.81,72.4,72.63,80500.0,37.5982,37.6447,37.4327,37.5516,80500.0
2008-07-31 15:20:00,72.59,72.61,72.05,72.05,81000.0,37.531,37.5413,37.2518,37.2518,81000.0
2008-07-31 15:30:00,72.09,72.1,71.59,71.71,205000.0,37.2724,37.2776,37.0139,37.076,205000.0
2008-07-31 15:40:00,71.69,71.99,71.24,71.88,167500.0,37.0656,37.2207,36.833,37.1639,167500.0
2008-07-31 15:50:00,72.02,72.19,71.28,72.04,434500.0,37.2363,37.3241,36.8537,37.2466,434500.0
2008-08-01 09:30:00,72.5,72.51,68.5,68.7,459500.0,37.4844,37.4896,35.4163,35.5197,459500.0
2008-08-01 09:40:00,68.65,68.8,66.6,68.4,556000.0,35.4939,35.5714,34.434,35.3646,556000.0
2008-08-01 09:50:00,68.32,68.39,67.56,68.1,342000.0,35.3233,35.3594,34.9303,35.2095,342000.0
2008-08-01 10:00:00,68.06,68.5,67.6,68.05,313000.0,35.1888,35.4163,34.951,35.1837,313000.0
2008-08-01 10:10:00,68.0,68.5,67.78,67.95,188500.0,35.1578,35.4163,35.0441,35.132,188500.0
2008-08-01 10:20:00,67.99,68.19,67.19,67.29,334500.0,35.1526,35.256,34.739,34.7907,334500.0
2008-08-01 10:30:00,67.33,67.8,67.19,67.8,178500.0,34.8114,35.0544,34.739,35.0544,178500.0
2008-08-01 10:40:00,67.76,68.03,67.51,67.94,103500.0,35.0337,35.1733,34.9045,35.1268,103500.0
2008-08-01 10:50:00,68.0,68.01,67.18,67.56,116000.0,35.1578,35.163,34.7338,34.9303,116000.0
2008-08-01 11:00:00,67.54,67.68,66.85,67.01,151500.0,34.92,34.9924,34.5632,34.646,151500.0
2008-08-01 11:10:00,67.02,67.21,66.75,66.86,154000.0,34.6511,34.7494,34.5115,34.5684,154000.0
2008-08-01 11:20:00,66.79,66.82,66.15,66.73,204000.0,34.5322,34.5477,34.2013,34.5012,204000.0
2008-08-01 11:30:00,66.69,66.75,66.56,66.71,117000.0,34.4805,34.5115,34.4133,34.4908,117000.0
2008-08-01 11:40:00,66.7,66.76,66.0,66.22,163000.0,34.4857,34.5167,34.1238,34.2375,163000.0
2008-08-01 11:50:00,66.2,66.41,66.2,66.24,264500.0,34.2272,34.3357,34.2272,34.2478,264500.0
2008-08-01 12:00:00,66.25,66.26,65.75,65.79,118000.0,34.253,34.2582,33.9945,34.0152,118000.0
2008-08-01 12:10:00,65.89,66.0,65.53,65.58,311500.0,34.0669,34.1238,33.8808,33.9066,311500.0
2008-08-01 12:20:00,65.59,65.84,65.5,65.71,138500.0,33.9118,34.041,33.8652,33.9738,138500.0
2008-08-01 12:30:00,65.7,66.07,65.29,65.93,133500.0,33.9686,34.1599,33.7567,34.0876,133500.0
2008-08-01 12:40:00,66.0,66.49,65.88,66.37,255500.0,34.1238,34.3771,34.0617,34.3151,255500.0
2008-08-01 12:50:00,66.4,66.55,66.04,66.33,113000.0,34.3306,34.4081,34.1444,34.2944,113000.0
2008-08-01 13:00:00,66.3,66.4,66.2,66.28,50000.0,34.2789,34.3306,34.2272,34.2685,50000.0
2008-08-01 13:10:00,66.29,66.4,66.08,66.4,68500.0,34.2737,34.3306,34.1651,34.3306,68500.0
2008-08-01 13:20:00,66.4,66.54,66.3,66.33,73500.0,34.3306,34.4029,34.2789,34.2944,73500.0
2008-08-01 13:30:00,66.39,66.4,66.14,66.38,33500.0,34.3254,34.3306,34.1961,34.3202,33500.0
2008-08-01 13:40:00,66.32,66.4,66.26,66.37,165000.0,34.2892,34.3306,34.2582,34.3151,165000.0
2008-08-01 13:50:00,66.38,66.54,66.33,66.45,94500.0,34.3202,34.4029,34.2944,34.3564,94500.0
2008-08-01 14:00:00,66.45,66.65,65.86,65.92,174000.0,34.3564,34.4598,34.0514,34.0824,174000.0
2008-08-01 14:10:00,65.92,66.25,65.74,66.04,142500.0,34.0824,34.253,33.9893,34.1444,142500.0
2008-08-01 14:20:00,66.12,66.28,66.11,66.28,86000.0,34.1858,34.2685,34.1806,34.2685,86000.0
2008-08-01 14:30:00,66.27,66.33,65.95,66.22,73500.0,34.2634,34.2944,34.0979,34.2375,73500.0
2008-08-01 14:40:00,66.16,66.26,66.04,66.2,111000.0,34.2065,34.2582,34.1444,34.2272,111000.0
2008-08-01 14:50:00,66.17,66.26,65.91,65.91,81500.0,34.2116,34.2582,34.0772,34.0772,81500.0
2008-08-01 15:00:00,65.98,66.26,65.66,65.75,120500.0,34.1134,34.2582,33.948,33.9945,120500.0
2008-08-01 15:10:00,65.76,66.05,65.69,65.97,63000.0,33.9997,34.1496,33.9635,34.1082,63000.0
2008-08-01 15:20:00,65.94,66.07,65.75,66.03,105000.0,34.0927,34.1599,33.9945,34.1393,105000.0
2008-08-01 15:30:00,65.97,66.66,65.9,66.66,153000.0,34.1082,34.465,34.0721,34.465,153000.0
2008-08-01 15:40:00,66.63,66.7,66.08,66.43,186500.0,34.4495,34.4857,34.1651,34.3461,186500.0
2008-08-01 15:50:00,66.52,66.65,66.37,66.54,259000.0,34.3926,34.4598,34.3151,34.4029,259000.0
2008-08-04 09:30:00,65.93,66.37,65.06,65.43,208000.0,34.0876,34.3151,33.6377,33.829,208000.0
2008-08-04 09:40:00,65.35,66.06,64.85,65.68,157500.0,33.7877,34.1548,33.5292,33.9583,157500.0
2008-08-04 09:50:00,65.71,65.99,65.46,65.8,92500.0,33.9738,34.1186,33.8446,34.0203,92500.0
2008-08-04 10:00:00,65.85,66.43,65.84,66.43,146500.0,34.0462,34.3461,34.041,34.3461,146500.0
2008-08-04 10:10:00,66.44,66.44,65.34,65.5,86500.0,34.3512,34.3512,33.7825,33.8652,86500.0
2008-08-04 10:20:00,65.47,65.86,65.29,65.48,74500.0,33.8497,34.0514,33.7567,33.8549,74500.0
2008-08-04 10:30:00,65.33,65.54,65.25,65.25,125000.0,33.7773,33.8859,33.736,33.736,125000.0
2008-08-04 10:40:00,65.25,65.31,64.59,64.6,177000.0,33.736,33.767,33.3947,33.3999,177000.0
2008-08-04 10:50:00,64.64,64.7,64.34,64.58,167500.0,33.4206,33.4516,33.2655,33.3896,167500.0
2008-08-04 11:00:00,64.58,64.66,64.45,64.6,120000.0,33.3896,33.4309,33.3224,33.3999,120000.0
2008-08-04 11:10:00,64.57,66.0,64.57,65.25,212500.0,33.3844,34.1238,33.3844,33.736,212500.0
2008-08-04 11:20:00,65.09,65.26,64.96,65.13,99000.0,33.6533,33.7412,33.586,33.6739,99000.0
2008-08-04 11:30:00,65.1,65.34,64.7,65.28,201000.0,33.6584,33.7825,33.4516,33.7515,201000.0
2008-08-04 11:40:00,65.29,65.3,64.59,64.7,93000.0,33.7567,33.7618,33.3947,33.4516,93000.0
2008-08-04 11:50:00,64.59,64.89,64.59,64.79,67500.0,33.3947,33.5499,33.3947,33.4982,67500.0
2008-08-04 12:00:00,64.8,65.05,64.65,64.96,76500.0,33.5033,33.6326,33.4258,33.586,76500.0
2008-08-04 12:10:00,64.83,65.23,64.81,65.02,35000.0,33.5188,33.7256,33.5085,33.6171,35000.0
2008-08-04 12:20:00,65.0,65.26,64.84,65.21,78500.0,33.6067,33.7412,33.524,33.7153,78500.0
2008-08-04 12:30:00,65.18,65.31,65.0,65.0,49000.0,33.6998,33.767,33.6067,33.6067,49000.0
2008-08-04 12:40:00,64.92,65.12,64.91,64.94,29000.0,33.5654,33.6688,33.5602,33.5757,29000.0
2008-08-04 12:50:00,64.94,64.98,64.67,64.69,47500.0,33.5757,33.5964,33.4361,33.4464,47500.0
2008-08-04 13:00:00,64.69,64.78,64.55,64.65,36500.0,33.4464,33.493,33.3741,33.4258,36500.0
2008-08-04 13:10:00,64.68,64.9,64.68,64.81,24500.0,33.4413,33.555,33.4413,33.5085,24500.0
2008-08-04 13:20:00,64.8,64.9,64.49,64.69,59500.0,33.5033,33.555,33.343,33.4464,59500.0
2008-08-04 13:30:00,64.68,64.77,64.56,64.59,18500.0,33.4413,33.4878,33.3792,33.3947,18500.0
2008-08-04 13:40:00,64.57,64.9,64.49,64.6,63000.0,33.3844,33.555,33.343,33.3999,63000.0
2008-08-04 13:50:00,64.55,64.78,64.55,64.78,23500.0,33.3741,33.493,33.3741,33.493,23500.0
2008-08-04 14:00:00,64.78,64.9,64.73,64.84,75500.0,33.493,33.555,33.4671,33.524,75500.0
2008-08-04 14:10:00,64.85,64.85,64.68,64.78,35500.0,33.5292,33.5292,33.4413,33.493,35500.0
2008-08-04 14:20:00,64.79,64.94,64.62,64.9,69000.0,33.4982,33.5757,33.4103,33.555,69000.0
2008-08-04 14:30:00,64.92,64.92,64.72,64.83,56500.0,33.5654,33.5654,33.462,33.5188,56500.0
2008-08-04 14:40:00,64.78,65.2,64.75,64.98,98500.0,33.493,33.7101,33.4775,33.5964,98500.0
2008-08-04 14:50:00,64.92,65.08,64.9,65.04,83000.0,33.5654,33.6481,33.555,33.6274,83000.0
2008-08-04 15:00:00,65.0,65.0,64.85,64.86,43000.0,33.6067,33.6067,33.5292,33.5343,43000.0
2008-08-04 15:10:00,64.91,65.09,64.68,64.99,60000.0,33.5602,33.6533,33.4413,33.6016,60000.0
2008-08-04 15:20:00,64.99,64.99,64.5,64.55,79500.0,33.6016,33.6016,33.3482,33.3741,79500.0
2008-08-04 15:30:00,64.5,64.75,64.07,64.67,191000.0,33.3482,33.4775,33.1259,33.4361,191000.0
2008-08-04 15:40:00,64.67,64.67,64.2,64.6,147500.0,33.4361,33.4361,33.1931,33.3999,147500.0
2008-08-04 15:50:00,64.53,64.67,64.36,64.54,153000.0,33.3637,33.4361,33.2758,33.3689,153000.0
2008-08-05 09:30:00,65.98,66.26,65.23,65.63,312000.0,34.1134,34.2582,33.7256,33.9325,312000.0
2008-08-05 09:40:00,65.5,65.99,65.39,65.58,201500.0,33.8652,34.1186,33.8084,33.9066,201500.0
2008-08-05 09:50:00,65.54,66.41,65.45,66.19,175500.0,33.8859,34.3357,33.8394,34.222,175500.0
2008-08-05 10:00:00,66.13,66.75,66.07,66.47,285000.0,34.191,34.5115,34.1599,34.3668,285000.0
2008-08-05 10:10:00,66.5,66.67,66.06,66.5,161500.0,34.3823,34.4702,34.1548,34.3823,161500.0
2008-08-05 10:20:00,66.46,66.61,66.06,66.23,80500.0,34.3616,34.4391,34.1548,34.2427,80500.0
2008-08-05 10:30:00,66.27,66.57,66.1,66.2,125000.0,34.2634,34.4185,34.1755,34.2272,125000.0
2008-08-05 10:40:00,66.19,66.32,66.1,66.22,112500.0,34.222,34.2892,34.1755,34.2375,112500.0
2008-08-05 10:50:00,66.25,66.6,66.19,66.52,124500.0,34.253,34.434,34.222,34.3926,124500.0
2008-08-05 11:00:00,66.5,66.59,66.2,66.31,71000.0,34.3823,34.4288,34.2272,34.284,71000.0
2008-08-05 11:10:00,66.34,66.35,66.14,66.2,98000.0,34.2995,34.3047,34.1961,34.2272,98000.0
2008-08-05 11:20:00,66.2,66.4,66.07,66.25,130500.0,34.2272,34.3306,34.1599,34.253,130500.0
2008-08-05 11:30:00,66.26,66.32,65.95,66.23,78000.0,34.2582,34.2892,34.0979,34.2427,78000.0
2008-08-05 11:40:00,66.2,66.28,65.88,65.88,75500.0,34.2272,34.2685,34.0617,34.0617,75500.0
2008-08-05 11:50:00,65.87,65.96,65.53,65.71,69500.0,34.0565,34.1031,33.8808,33.9738,69500.0
2008-08-05 12:00:00,65.81,65.9,65.6,65.64,45500.0,34.0255,34.0721,33.9169,33.9376,45500.0
2008-08-05 12:10:00,65.71,65.84,65.56,65.67,25000.0,33.9738,34.041,33.8963,33.9531,25000.0
2008-08-05 12:20:00,65.67,65.93,65.67,65.83,58500.0,33.9531,34.0876,33.9531,34.0359,58500.0
2008-08-05 12:30:00,65.95,66.0,65.84,65.85,32000.0,34.0979,34.1238,34.041,34.0462,32000.0
2008-08-05 12:40:00,65.86,66.0,65.66,65.86,83500.0,34.0514,34.1238,33.948,34.0514,83500.0
2008-08-05 12:50:00,65.87,66.04,65.69,65.87,62000.0,34.0565,34.1444,33.9635,34.0565,62000.0
2008-08-05 13:00:00,65.89,66.0,65.72,65.86,98000.0,34.0669,34.1238,33.979,34.0514,98000.0
2008-08-05 13:10:00,65.76,65.88,65.55,65.82,42500.0,33.9997,34.0617,33.8911,34.0307,42500.0
2008-08-05 13:20:00,65.85,65.9,65.75,65.77,38000.0,34.0462,34.0721,33.9945,34.0048,38000.0
2008-08-05 13:30:00,65.75,66.05,65.71,65.93,97500.0,33.9945,34.1496,33.9738,34.0876,97500.0
2008-08-05 13:40:00,66.05,66.1,65.93,66.07,62500.0,34.1496,34.1755,34.0876,34.1599,62500.0
2008-08-05 13:50:00,66.0,66.0,65.83,65.87,57000.0,34.1238,34.1238,34.0359,34.0565,57000.0
2008-08-05 14:00:00,65.9,66.06,65.76,66.0,79500.0,34.0721,34.1548,33.9997,34.1238,79500.0
2008-08-05 14:10:00,65.88,66.52,65.76,66.28,171500.0,34.0617,34.3926,33.9997,34.2685,171500.0
2008-08-05 14:20:00,66.25,66.4,65.8,66.09,137500.0,34.253,34.3306,34.0203,34.1703,137500.0
2008-08-05 14:30:00,66.1,66.16,65.83,65.95,138000.0,34.1755,34.2065,34.0359,34.0979,138000.0
2008-08-05 14:40:00,65.95,66.66,65.95,66.61,121000.0,34.0979,34.465,34.0979,34.4391,121000.0
2008-08-05 14:50:00,66.42,66.63,66.2,66.48,50500.0,34.3409,34.4495,34.2272,34.3719,50500.0
2008-08-05 15:00:00,66.43,66.78,66.4,66.72,97500.0,34.3461,34.527,34.3306,34.496,97500.0
2008-08-05 15:10:00,66.74,66.97,66.64,66.9,98000.0,34.5064,34.6253,34.4547,34.5891,98000.0
2008-08-05 15:20:00,66.89,67.26,66.83,67.04,142500.0,34.5839,34.7752,34.5529,34.6615,142500.0
2008-08-05 15:30:00,67.04,67.19,66.71,67.17,130000.0,34.6615,34.739,34.4908,34.7287,130000.0
2008-08-05 15:40:00,67.17,67.43,67.1,67.35,202500.0,34.7287,34.8631,34.6925,34.8217,202500.0
2008-08-05 15:50:00,67.37,67.74,67.12,67.69,431000.0,34.8321,35.0234,34.7028,34.9975,431000.0
2008-08-06 09:30:00,66.4,67.11,65.87,66.14,217500.0,34.3306,34.6977,34.0565,34.1961,217500.0
2008-08-06 09:40:00,66.23,66.72,66.23,66.63,140500.0,34.2427,34.496,34.2427,34.4495,140500.0
2008-08-06 09:50:00,66.66,66.97,66.44,66.83,112500.0,34.465,34.6253,34.3512,34.5529,112500.0
2008-08-06 10:00:00,66.86,66.89,66.54,66.61,75500.0,34.5684,34.5839,34.4029,34.4391,75500.0
2008-08-06 10:10:00,66.66,66.79,66.51,66.79,99000.0,34.465,34.5322,34.3874,34.5322,99000.0
2008-08-06 10:20:00,66.75,66.75,66.26,66.49,34500.0,34.5115,34.5115,34.2582,34.3771,34500.0
2008-08-06 10:30:00,66.48,66.66,66.05,66.23,101000.0,34.3719,34.465,34.1496,34.2427,101000.0
2008-08-06 10:40:00,66.18,66.18,65.51,65.81,104000.0,34.2168,34.2168,33.8704,34.0255,104000.0
2008-08-06 10:50:00,65.82,66.4,65.82,66.33,61000.0,34.0307,34.3306,34.0307,34.2944,61000.0
2008-08-06 11:00:00,66.39,66.49,66.07,66.35,25500.0,34.3254,34.3771,34.1599,34.3047,25500.0
2008-08-06 11:10:00,66.4,66.99,66.34,66.81,115000.0,34.3306,34.6356,34.2995,34.5425,115000.0
2008-08-06 11:20:00,66.72,67.32,66.72,67.1,120500.0,34.496,34.8062,34.496,34.6925,120500.0
2008-08-06 11:30:00,67.04,67.32,66.9,67.19,46500.0,34.6615,34.8062,34.5891,34.739,46500.0
2008-08-06 11:40:00,67.2,67.4,66.97,67.12,60000.0,34.7442,34.8476,34.6253,34.7028,60000.0
2008-08-06 11:50:00,67.04,67.36,66.97,67.36,50500.0,34.6615,34.8269,34.6253,34.8269,50500.0
2008-08-06 12:00:00,67.2,67.61,67.15,67.5,79000.0,34.7442,34.9562,34.7183,34.8993,79000.0
2008-08-06 12:10:00,67.42,67.59,67.09,67.46,209500.0,34.8579,34.9458,34.6873,34.8786,209500.0
2008-08-06 12:20:00,67.47,68.17,67.44,67.89,105000.0,34.8838,35.2457,34.8683,35.1009,105000.0
2008-08-06 12:30:00,67.9,67.96,67.73,67.87,75500.0,35.1061,35.1371,35.0182,35.0906,75500.0
2008-08-06 12:40:00,67.9,68.09,67.8,67.8,130500.0,35.1061,35.2043,35.0544,35.0544,130500.0
2008-08-06 12:50:00,67.77,67.83,67.5,67.73,118500.0,35.0389,35.0699,34.8993,35.0182,118500.0
2008-08-06 13:00:00,67.7,67.8,67.49,67.65,97000.0,35.0027,35.0544,34.8941,34.9768,97000.0
2008-08-06 13:10:00,67.65,67.73,67.53,67.71,79500.0,34.9768,35.0182,34.9148,35.0079,79500.0
2008-08-06 13:20:00,67.71,68.0,67.65,67.66,34500.0,35.0079,35.1578,34.9768,34.982,34500.0
2008-08-06 13:30:00,67.8,68.07,67.8,67.91,37000.0,35.0544,35.194,35.0544,35.1113,37000.0
2008-08-06 13:40:00,67.93,68.14,67.9,68.14,74000.0,35.1216,35.2302,35.1061,35.2302,74000.0
2008-08-06 13:50:00,68.08,68.14,67.83,68.01,73000.0,35.1992,35.2302,35.0699,35.163,73000.0
2008-08-06 14:00:00,68.03,68.54,68.0,68.23,102000.0,35.1733,35.437,35.1578,35.2767,102000.0
2008-08-06 14:10:00,68.18,68.89,68.16,68.74,87500.0,35.2509,35.618,35.2405,35.5404,87500.0
2008-08-06 14:20:00,68.77,69.0,68.71,68.8,81000.0,35.5559,35.6748,35.5249,35.5714,81000.0
2008-08-06 14:30:00,68.84,69.16,68.81,68.85,53500.0,35.5921,35.7576,35.5766,35.5973,53500.0
2008-08-06 14:40:00,68.84,69.46,68.83,69.4,95000.0,35.5921,35.9127,35.5869,35.8816,95000.0
2008-08-06 14:50:00,69.41,69.6,68.85,68.89,106000.0,35.8868,35.985,35.5973,35.618,106000.0
2008-08-06 15:00:00,68.87,68.99,68.79,68.92,108000.0,35.6076,35.6697,35.5663,35.6335,108000.0
2008-08-06 15:10:00,68.96,69.05,68.64,68.91,126500.0,35.6542,35.7007,35.4887,35.6283,126500.0
2008-08-06 15:20:00,68.92,68.94,68.54,68.73,94500.0,35.6335,35.6438,35.437,35.5352,94500.0
2008-08-06 15:30:00,68.72,68.79,68.49,68.75,88000.0,35.5301,35.5663,35.4112,35.5456,88000.0
2008-08-06 15:40:00,68.75,69.15,68.75,69.03,123000.0,35.5456,35.7524,35.5456,35.6903,123000.0
2008-08-06 15:50:00,68.98,69.0,68.25,68.55,250000.0,35.6645,35.6748,35.2871,35.4422,250000.0
2008-08-07 09:30:00,67.36,67.95,66.2,67.14,225500.0,34.8269,35.132,34.2272,34.7132,225500.0
2008-08-07 09:40:00,67.08,67.29,66.86,67.02,163000.0,34.6821,34.7907,34.5684,34.6511,163000.0
2008-08-07 09:50:00,67.04,67.57,66.99,67.37,122500.0,34.6615,34.9355,34.6356,34.8321,122500.0
2008-08-07 10:00:00,67.35,67.85,67.2,67.75,121000.0,34.8217,35.0803,34.7442,35.0286,121000.0
2008-08-07 10:10:00,67.73,68.3,66.98,68.3,204500.0,35.0182,35.3129,34.6304,35.3129,204500.0
2008-08-07 10:20:00,68.3,68.79,67.63,67.65,114000.0,35.3129,35.5663,34.9665,34.9768,114000.0
2008-08-07 10:30:00,67.71,68.0,67.41,67.76,69000.0,35.0079,35.1578,34.8528,35.0337,69000.0
2008-08-07 10:40:00,67.66,67.66,67.04,67.04,66500.0,34.982,34.982,34.6615,34.6615,66500.0
2008-08-07 10:50:00,67.05,67.37,67.02,67.37,54000.0,34.6666,34.8321,34.6511,34.8321,54000.0
2008-08-07 11:00:00,67.37,67.6,67.14,67.47,80500.0,34.8321,34.951,34.7132,34.8838,80500.0
2008-08-07 11:10:00,67.47,67.68,67.35,67.4,66500.0,34.8838,34.9924,34.8217,34.8476,66500.0
2008-08-07 11:20:00,67.54,67.59,67.34,67.53,67000.0,34.92,34.9458,34.8166,34.9148,67000.0
2008-08-07 11:30:00,67.49,67.57,67.33,67.47,88000.0,34.8941,34.9355,34.8114,34.8838,88000.0
2008-08-07 11:40:00,67.45,67.46,67.06,67.3,57000.0,34.8734,34.8786,34.6718,34.7959,57000.0
2008-08-07 11:50:00,67.23,67.4,67.08,67.1,30500.0,34.7597,34.8476,34.6821,34.6925,30500.0
2008-08-07 12:00:00,67.08,67.08,66.81,66.82,67000.0,34.6821,34.6821,34.5425,34.5477,67000.0
2008-08-07 12:10:00,66.87,67.08,66.82,67.0,70500.0,34.5736,34.6821,34.5477,34.6408,70500.0
2008-08-07 12:20:00,66.99,67.17,66.85,67.12,193500.0,34.6356,34.7287,34.5632,34.7028,193500.0
2008-08-07 12:30:00,67.1,67.12,66.8,67.04,129500.0,34.6925,34.7028,34.5374,34.6615,129500.0
2008-08-07 12:40:00,67.05,67.1,66.85,67.04,112500.0,34.6666,34.6925,34.5632,34.6615,112500.0
2008-08-07 12:50:00,67.02,67.15,66.97,67.11,104500.0,34.6511,34.7183,34.6253,34.6977,104500.0
2008-08-07 13:00:00,67.12,67.12,66.81,67.09,82500.0,34.7028,34.7028,34.5425,34.6873,82500.0
2008-08-07 13:10:00,67.08,67.12,66.92,66.92,134500.0,34.6821,34.7028,34.5994,34.5994,134500.0
2008-08-07 13:20:00,66.93,67.08,66.87,67.08,59000.0,34.6046,34.6821,34.5736,34.6821,59000.0
2008-08-07 13:30:00,67.04,67.43,66.87,67.1,185000.0,34.6615,34.8631,34.5736,34.6925,185000.0
2008-08-07 13:40:00,67.19,67.39,67.05,67.25,110000.0,34.739,34.8424,34.6666,34.77,110000.0
2008-08-07 13:50:00,67.16,67.33,66.92,67.14,152000.0,34.7235,34.8114,34.5994,34.7132,152000.0
2008-08-07 14:00:00,67.1,67.27,66.93,66.96,123500.0,34.6925,34.7804,34.6046,34.6201,123500.0
2008-08-07 14:10:00,66.96,67.13,66.93,66.96,85000.0,34.6201,34.708,34.6046,34.6201,85000.0
2008-08-07 14:20:00,66.96,67.05,66.75,66.85,88500.0,34.6201,34.6666,34.5115,34.5632,88500.0
2008-08-07 14:30:00,66.89,67.08,66.79,66.83,58000.0,34.5839,34.6821,34.5322,34.5529,58000.0
2008-08-07 14:40:00,66.96,66.96,66.5,66.62,55500.0,34.6201,34.6201,34.3823,34.4443,55500.0
2008-08-07 14:50:00,66.62,66.76,66.44,66.5,91500.0,34.4443,34.5167,34.3512,34.3823,91500.0
2008-08-07 15:00:00,66.5,66.7,66.18,66.45,104000.0,34.3823,34.4857,34.2168,34.3564,104000.0
2008-08-07 15:10:00,66.5,66.57,66.28,66.28,65000.0,34.3823,34.4185,34.2685,34.2685,65000.0
2008-08-07 15:20:00,66.28,66.56,66.15,66.23,98500.0,34.2685,34.4133,34.2013,34.2427,98500.0
2008-08-07 15:30:00,66.32,66.38,65.59,65.64,180500.0,34.2892,34.3202,33.9118,33.9376,180500.0
2008-08-07 15:40:00,65.6,66.28,65.58,66.19,201500.0,33.9169,34.2685,33.9066,34.222,201500.0
2008-08-07 15:50:00,66.08,66.35,65.71,65.71,363000.0,34.1651,34.3047,33.9738,33.9738,363000.0
2008-08-08 09:30:00,65.75,66.74,65.7,66.59,149000.0,33.9945,34.5064,33.9686,34.4288,149000.0
2008-08-08 09:40:00,66.59,66.74,65.42,65.92,248500.0,34.4288,34.5064,33.8239,34.0824,248500.0
2008-08-08 09:50:00,66.04,66.77,66.01,66.01,138000.0,34.1444,34.5219,34.1289,34.1289,138000.0
2008-08-08 10:00:00,66.02,66.66,65.7,66.55,89000.0,34.1341,34.465,33.9686,34.4081,89000.0
2008-08-08 10:10:00,66.67,67.35,66.67,67.24,130500.0,34.4702,34.8217,34.4702,34.7649,130500.0
2008-08-08 10:20:00,67.29,67.87,67.05,67.68,109500.0,34.7907,35.0906,34.6666,34.9924,109500.0
2008-08-08 10:30:00,67.7,68.21,67.19,68.12,160000.0,35.0027,35.2664,34.739,35.2199,160000.0
2008-08-08 10:40:00,68.11,68.11,67.79,68.07,82500.0,35.2147,35.2147,35.0492,35.194,82500.0
2008-08-08 10:50:00,68.07,68.36,68.0,68.04,101500.0,35.194,35.3439,35.1578,35.1785,101500.0
2008-08-08 11:00:00,68.18,68.26,67.87,68.08,124500.0,35.2509,35.2922,35.0906,35.1992,124500.0
2008-08-08 11:10:00,68.16,68.5,68.07,68.35,129000.0,35.2405,35.4163,35.194,35.3388,129000.0
2008-08-08 11:20:00,68.34,68.6,68.16,68.43,125500.0,35.3336,35.468,35.2405,35.3801,125500.0
2008-08-08 11:30:00,68.42,68.66,68.32,68.56,67500.0,35.375,35.499,35.3233,35.4473,67500.0
2008-08-08 11:40:00,68.53,68.53,67.97,68.16,76000.0,35.4318,35.4318,35.1423,35.2405,76000.0
2008-08-08 11:50:00,68.23,68.29,67.7,68.28,68000.0,35.2767,35.3077,35.0027,35.3026,68000.0
2008-08-08 12:00:00,68.23,68.37,67.94,68.09,48500.0,35.2767,35.3491,35.1268,35.2043,48500.0
2008-08-08 12:10:00,68.12,68.36,67.99,68.3,112000.0,35.2199,35.3439,35.1526,35.3129,112000.0
2008-08-08 12:20:00,68.26,68.28,68.12,68.12,59500.0,35.2922,35.3026,35.2199,35.2199,59500.0
2008-08-08 12:30:00,68.15,68.19,67.8,67.87,57500.0,35.2354,35.256,35.0544,35.0906,57500.0
2008-08-08 12:40:00,68.02,68.09,67.72,67.8,38500.0,35.1681,35.2043,35.013,35.0544,38500.0
2008-08-08 12:50:00,67.75,67.96,67.6,67.92,54000.0,35.0286,35.1371,34.951,35.1164,54000.0
2008-08-08 13:00:00,67.9,68.07,67.7,67.72,52000.0,35.1061,35.194,35.0027,35.013,52000.0
2008-08-08 13:10:00,67.79,67.79,67.46,67.69,59000.0,35.0492,35.0492,34.8786,34.9975,59000.0
2008-08-08 13:20:00,67.69,68.06,67.56,67.95,63500.0,34.9975,35.1888,34.9303,35.132,63500.0
2008-08-08 13:30:00,67.99,68.2,67.96,68.04,131500.0,35.1526,35.2612,35.1371,35.1785,131500.0
2008-08-08 13:40:00,68.04,68.34,68.01,68.27,68000.0,35.1785,35.3336,35.163,35.2974,68000.0
2008-08-08 13:50:00,68.31,68.4,68.22,68.22,33500.0,35.3181,35.3646,35.2716,35.2716,33500.0
2008-08-08 14:00:00,68.22,68.38,68.0,68.33,43500.0,35.2716,35.3543,35.1578,35.3284,43500.0
2008-08-08 14:10:00,68.34,68.36,68.04,68.27,48500.0,35.3336,35.3439,35.1785,35.2974,48500.0
2008-08-08 14:20:00,68.28,68.5,68.27,68.36,92000.0,35.3026,35.4163,35.2974,35.3439,92000.0
2008-08-08 14:30:00,68.44,68.54,68.3,68.47,59000.0,35.3853,35.437,35.3129,35.4008,59000.0
2008-08-08 14:40:00,68.47,68.66,67.86,68.29,87000.0,35.4008,35.499,35.0854,35.3077,87000.0
2008-08-08 14:50:00,68.1,68.3,68.09,68.26,40000.0,35.2095,35.3129,35.2043,35.2922,40000.0
2008-08-08 15:00:00,68.22,68.5,68.22,68.45,44000.0,35.2716,35.4163,35.2716,35.3905,44000.0
2008-08-08 15:10:00,68.47,68.69,68.09,68.12,94500.0,35.4008,35.5146,35.2043,35.2199,94500.0
2008-08-08 15:20:00,68.19,68.39,68.18,68.34,40500.0,35.256,35.3594,35.2509,35.3336,40500.0
2008-08-08 15:30:00,68.31,68.6,68.15,68.57,98500.0,35.3181,35.468,35.2354,35.4525,98500.0
2008-08-08 15:40:00,68.6,68.65,68.01,68.04,107500.0,35.468,35.4939,35.163,35.1785,107500.0
2008-08-08 15:50:00,68.06,68.48,67.87,68.43,252000.0,35.1888,35.406,35.0906,35.3801,252000.0
2008-08-11 09:30:00,68.57,68.57,67.09,68.1,127500.0,35.4525,35.4525,34.6873,35.2095,127500.0
2008-08-11 09:40:00,68.03,68.3,67.8,67.8,109500.0,35.1733,35.3129,35.0544,35.0544,109500.0
2008-08-11 09:50:00,67.88,68.82,67.85,68.72,104000.0,35.0958,35.5818,35.0803,35.5301,104000.0
2008-08-11 10:00:00,68.72,68.79,68.37,68.58,124500.0,35.5301,35.5663,35.3491,35.4577,124500.0
2008-08-11 10:10:00,68.58,69.05,68.43,68.95,163000.0,35.4577,35.7007,35.3801,35.649,163000.0
2008-08-11 10:20:00,69.05,69.17,68.8,68.93,167000.0,35.7007,35.7627,35.5714,35.6386,167000.0
2008-08-11 10:30:00,68.82,69.0,68.58,68.84,122500.0,35.5818,35.6748,35.4577,35.5921,122500.0
2008-08-11 10:40:00,68.76,69.0,68.55,68.95,54500.0,35.5507,35.6748,35.4422,35.649,54500.0
2008-08-11 10:50:00,68.99,69.2,68.91,69.1,81500.0,35.6697,35.7782,35.6283,35.7265,81500.0
2008-08-11 11:00:00,69.15,69.55,69.09,69.44,163000.0,35.7524,35.9592,35.7214,35.9023,163000.0
2008-08-11 11:10:00,69.48,69.74,69.34,69.74,104000.0,35.923,36.0574,35.8506,36.0574,104000.0
2008-08-11 11:20:00,69.61,69.98,69.39,69.9,105000.0,35.9902,36.1815,35.8765,36.1402,105000.0
2008-08-11 11:30:00,69.88,70.5,69.15,70.23,181000.0,36.1298,36.4504,35.7524,36.3108,181000.0
2008-08-11 11:40:00,70.17,71.0,70.17,70.78,123500.0,36.2798,36.7089,36.2798,36.5951,123500.0
2008-08-11 11:50:00,70.66,71.2,70.64,71.06,124000.0,36.5331,36.8123,36.5228,36.7399,124000.0
2008-08-11 12:00:00,71.07,71.07,70.81,70.86,73000.0,36.7451,36.7451,36.6107,36.6365,73000.0
2008-08-11 12:10:00,70.87,70.94,70.47,70.92,112500.0,36.6417,36.6779,36.4349,36.6675,112500.0
2008-08-11 12:20:00,70.92,71.08,70.73,70.91,66000.0,36.6675,36.7502,36.5693,36.6624,66000.0
2008-08-11 12:30:00,71.0,71.0,70.8,70.99,17000.0,36.7089,36.7089,36.6055,36.7037,17000.0
2008-08-11 12:40:00,70.99,71.18,70.88,70.88,49500.0,36.7037,36.802,36.6468,36.6468,49500.0
2008-08-11 12:50:00,70.88,71.04,70.86,71.04,18000.0,36.6468,36.7296,36.6365,36.7296,18000.0
2008-08-11 13:00:00,71.01,71.01,70.46,70.7,54500.0,36.7141,36.7141,36.4297,36.5538,54500.0
2008-08-11 13:10:00,70.77,71.05,70.76,70.9,36500.0,36.59,36.7347,36.5848,36.6572,36500.0
2008-08-11 13:20:00,70.92,71.19,70.85,71.16,39000.0,36.6675,36.8071,36.6313,36.7916,39000.0
2008-08-11 13:30:00,71.17,71.57,71.02,71.49,119000.0,36.7968,37.0036,36.7192,36.9622,119000.0
2008-08-11 13:40:00,71.45,71.47,71.06,71.28,40000.0,36.9415,36.9519,36.7399,36.8537,40000.0
2008-08-11 13:50:00,71.26,71.44,70.91,70.95,46000.0,36.8433,36.9364,36.6624,36.683,46000.0
2008-08-11 14:00:00,71.0,71.11,70.6,71.0,98000.0,36.7089,36.7658,36.5021,36.7089,98000.0
2008-08-11 14:10:00,71.04,71.04,70.51,70.78,71500.0,36.7296,36.7296,36.4555,36.5951,71500.0
2008-08-11 14:20:00,70.79,70.79,69.86,70.16,117000.0,36.6003,36.6003,36.1195,36.2746,117000.0
2008-08-11 14:30:00,70.19,70.24,69.47,69.77,112500.0,36.2901,36.3159,35.9178,36.0729,112500.0
2008-08-11 14:40:00,69.77,69.77,69.13,69.22,133000.0,36.0729,36.0729,35.742,35.7886,133000.0
2008-08-11 14:50:00,69.29,69.42,69.0,69.3,144500.0,35.8248,35.892,35.6748,35.8299,144500.0
2008-08-11 15:00:00,69.38,70.04,69.3,69.98,98000.0,35.8713,36.2125,35.8299,36.1815,98000.0
2008-08-11 15:10:00,69.92,70.13,69.5,69.5,64500.0,36.1505,36.2591,35.9333,35.9333,64500.0
2008-08-11 15:20:00,69.48,69.82,69.31,69.51,108000.0,35.923,36.0988,35.8351,35.9385,108000.0
2008-08-11 15:30:00,69.52,69.52,69.0,69.4,143500.0,35.9437,35.9437,35.6748,35.8816,143500.0
2008-08-11 15:40:00,69.41,69.64,69.06,69.63,130500.0,35.8868,36.0057,35.7059,36.0006,130500.0
2008-08-11 15:50:00,69.63,70.04,69.46,70.03,397500.0,36.0006,36.2125,35.9127,36.2074,397500.0
2008-08-12 09:30:00,69.41,70.39,69.13,69.81,195500.0,35.8868,36.3935,35.742,36.0936,195500.0
2008-08-12 09:40:00,69.81,71.23,69.5,70.86,171000.0,36.0936,36.8278,35.9333,36.6365,171000.0
2008-08-12 09:50:00,70.85,70.85,70.18,70.55,67500.0,36.6313,36.6313,36.2849,36.4762,67500.0
2008-08-12 10:00:00,70.56,70.6,69.96,70.24,151000.0,36.4814,36.5021,36.1712,36.3159,151000.0
2008-08-12 10:10:00,70.26,70.49,69.97,70.06,85500.0,36.3263,36.4452,36.1763,36.2229,85500.0
2008-08-12 10:20:00,70.02,70.04,69.23,69.23,138000.0,36.2022,36.2125,35.7938,35.7938,138000.0
2008-08-12 10:30:00,69.25,69.73,69.13,69.52,87500.0,35.8041,36.0523,35.742,35.9437,87500.0
2008-08-12 10:40:00,69.51,70.1,69.51,69.89,102500.0,35.9385,36.2436,35.9385,36.135,102500.0
2008-08-12 10:50:00,69.8,69.83,69.46,69.78,27500.0,36.0885,36.104,35.9127,36.0781,27500.0
2008-08-12 11:00:00,69.71,69.86,69.47,69.64,50500.0,36.0419,36.1195,35.9178,36.0057,50500.0
2008-08-12 11:10:00,69.64,69.77,69.31,69.64,81500.0,36.0057,36.0729,35.8351,36.0057,81500.0
2008-08-12 11:20:00,69.6,70.16,69.58,70.06,80000.0,35.985,36.2746,35.9747,36.2229,80000.0
2008-08-12 11:30:00,70.2,70.63,70.06,70.56,174000.0,36.2953,36.5176,36.2229,36.4814,174000.0
2008-08-12 11:40:00,70.56,70.6,70.08,70.08,81000.0,36.4814,36.5021,36.2332,36.2332,81000.0
2008-08-12 11:50:00,70.17,70.41,70.09,70.35,82000.0,36.2798,36.4038,36.2384,36.3728,82000.0
2008-08-12 12:00:00,70.28,70.41,69.9,70.04,92000.0,36.3366,36.4038,36.1402,36.2125,92000.0
2008-08-12 12:10:00,69.95,70.14,69.6,69.63,85500.0,36.166,36.2642,35.985,36.0006,85500.0
2008-08-12 12:20:00,69.76,69.93,69.54,69.74,81000.0,36.0678,36.1557,35.954,36.0574,81000.0
2008-08-12 12:30:00,69.6,69.86,69.31,69.86,144000.0,35.985,36.1195,35.8351,36.1195,144000.0
2008-08-12 12:40:00,69.94,70.37,69.83,70.2,114000.0,36.1608,36.3832,36.104,36.2953,114000.0
2008-08-12 12:50:00,70.19,70.44,70.0,70.33,71000.0,36.2901,36.4194,36.1919,36.3625,71000.0
2008-08-12 13:00:00,70.36,70.36,70.01,70.2,84000.0,36.378,36.378,36.197,36.2953,84000.0
2008-08-12 13:10:00,70.17,70.18,69.86,69.86,34500.0,36.2798,36.2849,36.1195,36.1195,34500.0
2008-08-12 13:20:00,69.89,70.01,69.66,69.76,110000.0,36.135,36.197,36.0161,36.0678,110000.0
2008-08-12 13:30:00,69.83,69.88,69.33,69.43,150500.0,36.104,36.1298,35.8455,35.8972,150500.0
2008-08-12 13:40:00,69.49,69.86,69.43,69.56,57000.0,35.9282,36.1195,35.8972,35.9644,57000.0
2008-08-12 13:50:00,69.56,69.65,69.37,69.43,37500.0,35.9644,36.0109,35.8661,35.8972,37500.0
2008-08-12 14:00:00,69.51,69.82,69.43,69.54,92500.0,35.9385,36.0988,35.8972,35.954,92500.0
2008-08-12 14:10:00,69.47,69.75,69.31,69.31,143000.0,35.9178,36.0626,35.8351,35.8351,143000.0
2008-08-12 14:20:00,69.36,69.6,69.21,69.31,111000.0,35.861,35.985,35.7834,35.8351,111000.0
2008-08-12 14:30:00,69.42,69.42,68.79,68.82,163500.0,35.892,35.892,35.5663,35.5818,163500.0
2008-08-12 14:40:00,68.72,68.82,68.06,68.12,201000.0,35.5301,35.5818,35.1888,35.2199,201000.0
2008-08-12 14:50:00,68.14,68.26,67.53,67.57,221000.0,35.2302,35.2922,34.9148,34.9355,221000.0
2008-08-12 15:00:00,67.62,68.11,67.46,67.87,193000.0,34.9613,35.2147,34.8786,35.0906,193000.0
2008-08-12 15:10:00,67.89,68.0,67.44,67.7,236000.0,35.1009,35.1578,34.8683,35.0027,236000.0
2008-08-12 15:20:00,67.69,67.78,67.22,67.53,234500.0,34.9975,35.0441,34.7545,34.9148,234500.0
2008-08-12 15:30:00,67.49,67.67,67.2,67.41,208500.0,34.8941,34.9872,34.7442,34.8528,208500.0
2008-08-12 15:40:00,67.44,67.98,67.26,67.98,287500.0,34.8683,35.1475,34.7752,35.1475,287500.0
2008-08-12 15:50:00,67.9,67.9,67.36,67.55,525000.0,35.1061,35.1061,34.8269,34.9251,525000.0
2008-08-13 09:30:00,67.48,67.86,66.64,66.8,142000.0,34.889,35.0854,34.4547,34.5374,142000.0
2008-08-13 09:40:00,66.81,67.04,66.18,66.37,220500.0,34.5425,34.6615,34.2168,34.3151,220500.0
2008-08-13 09:50:00,66.34,66.83,66.0,66.49,178500.0,34.2995,34.5529,34.1238,34.3771,178500.0
2008-08-13 10:00:00,66.45,67.55,66.13,67.24,306500.0,34.3564,34.9251,34.191,34.7649,306500.0
2008-08-13 10:10:00,67.13,67.25,66.51,67.03,197500.0,34.708,34.77,34.3874,34.6563,197500.0
2008-08-13 10:20:00,67.0,67.52,66.98,67.51,177500.0,34.6408,34.9096,34.6304,34.9045,177500.0
2008-08-13 10:30:00,67.51,67.51,66.54,66.68,183000.0,34.9045,34.9045,34.4029,34.4753,183000.0
2008-08-13 10:40:00,66.76,67.35,66.5,67.31,186500.0,34.5167,34.8217,34.3823,34.8011,186500.0
2008-08-13 10:50:00,67.23,67.35,67.0,67.09,77500.0,34.7597,34.8217,34.6408,34.6873,77500.0
2008-08-13 11:00:00,67.08,67.14,66.94,67.04,241500.0,34.6821,34.7132,34.6098,34.6615,241500.0
2008-08-13 11:10:00,67.05,67.6,67.0,67.44,160000.0,34.6666,34.951,34.6408,34.8683,160000.0
2008-08-13 11:20:00,67.57,67.71,67.49,67.62,103500.0,34.9355,35.0079,34.8941,34.9613,103500.0
2008-08-13 11:30:00,67.64,68.14,67.41,67.96,148000.0,34.9717,35.2302,34.8528,35.1371,148000.0
2008-08-13 11:40:00,67.94,68.33,67.83,68.19,245500.0,35.1268,35.3284,35.0699,35.256,245500.0
2008-08-13 11:50:00,68.11,68.26,67.86,68.1,87000.0,35.2147,35.2922,35.0854,35.2095,87000.0
2008-08-13 12:00:00,68.13,68.32,67.93,68.0,138000.0,35.225,35.3233,35.1216,35.1578,138000.0
2008-08-13 12:10:00,68.02,68.1,67.31,67.37,119500.0,35.1681,35.2095,34.8011,34.8321,119500.0
2008-08-13 12:20:00,67.4,67.47,67.26,67.38,94000.0,34.8476,34.8838,34.7752,34.8373,94000.0
2008-08-13 12:30:00,67.38,67.67,67.29,67.63,51500.0,34.8373,34.9872,34.7907,34.9665,51500.0
2008-08-13 12:40:00,67.6,67.83,67.39,67.69,29000.0,34.951,35.0699,34.8424,34.9975,29000.0
2008-08-13 12:50:00,67.53,67.95,67.51,67.9,36000.0,34.9148,35.132,34.9045,35.1061,36000.0
2008-08-13 13:00:00,67.86,67.95,67.44,67.49,66500.0,35.0854,35.132,34.8683,34.8941,66500.0
2008-08-13 13:10:00,67.4,67.51,67.25,67.25,188500.0,34.8476,34.9045,34.77,34.77,188500.0
2008-08-13 13:20:00,67.21,67.38,67.0,67.36,99000.0,34.7494,34.8373,34.6408,34.8269,99000.0
2008-08-13 13:30:00,67.3,67.67,67.26,67.52,59000.0,34.7959,34.9872,34.7752,34.9096,59000.0
2008-08-13 13:40:00,67.57,67.97,67.44,67.68,98000.0,34.9355,35.1423,34.8683,34.9924,98000.0
2008-08-13 13:50:00,67.7,68.05,67.62,67.98,99000.0,35.0027,35.1837,34.9613,35.1475,99000.0
2008-08-13 14:00:00,68.04,68.55,68.04,68.45,123500.0,35.1785,35.4422,35.1785,35.3905,123500.0
2008-08-13 14:10:00,68.45,68.51,68.1,68.32,50000.0,35.3905,35.4215,35.2095,35.3233,50000.0
2008-08-13 14:20:00,68.32,68.42,68.17,68.4,87500.0,35.3233,35.375,35.2457,35.3646,87500.0
2008-08-13 14:30:00,68.41,68.8,68.06,68.8,88500.0,35.3698,35.5714,35.1888,35.5714,88500.0
2008-08-13 14:40:00,68.77,69.26,68.66,68.9,179000.0,35.5559,35.8093,35.499,35.6231,179000.0
2008-08-13 14:50:00,68.9,69.56,68.6,69.46,103000.0,35.6231,35.9644,35.468,35.9127,103000.0
2008-08-13 15:00:00,69.32,69.58,69.01,69.15,76500.0,35.8403,35.9747,35.68,35.7524,76500.0
2008-08-13 15:10:00,69.15,69.55,69.04,69.21,145000.0,35.7524,35.9592,35.6955,35.7834,145000.0
2008-08-13 15:20:00,69.17,69.2,68.76,69.08,106500.0,35.7627,35.7782,35.5507,35.7162,106500.0
2008-08-13 15:30:00,69.06,69.06,68.35,68.61,133500.0,35.7059,35.7059,35.3388,35.4732,133500.0
2008-08-13 15:40:00,68.69,68.78,67.89,68.02,203500.0,35.5146,35.5611,35.1009,35.1681,203500.0
2008-08-13 15:50:00,67.96,68.4,67.6,67.7,463000.0,35.1371,35.3646,34.951,35.0027,463000.0
2008-08-14 09:30:00,67.35,68.62,67.1,68.38,264500.0,34.8217,35.4784,34.6925,35.3543,264500.0
2008-08-14 09:40:00,68.42,69.29,68.25,68.58,182500.0,35.375,35.8248,35.2871,35.4577,182500.0
2008-08-14 09:50:00,68.54,69.11,68.29,68.8,307500.0,35.437,35.7317,35.3077,35.5714,307500.0
2008-08-14 10:00:00,68.89,69.16,68.45,69.03,266500.0,35.618,35.7576,35.3905,35.6903,266500.0
2008-08-14 10:10:00,68.99,69.53,68.74,69.38,158500.0,35.6697,35.9489,35.5404,35.8713,158500.0
2008-08-14 10:20:00,69.35,69.75,69.26,69.75,101500.0,35.8558,36.0626,35.8093,36.0626,101500.0
2008-08-14 10:30:00,69.62,69.7,69.27,69.3,96000.0,35.9954,36.0368,35.8144,35.8299,96000.0
2008-08-14 10:40:00,69.27,69.57,69.14,69.28,51500.0,35.8144,35.9695,35.7472,35.8196,51500.0
2008-08-14 10:50:00,69.27,69.45,68.9,69.0,47000.0,35.8144,35.9075,35.6231,35.6748,47000.0
2008-08-14 11:00:00,68.99,69.57,68.99,69.57,39000.0,35.6697,35.9695,35.6697,35.9695,39000.0
2008-08-14 11:10:00,69.56,69.8,69.4,69.62,86000.0,35.9644,36.0885,35.8816,35.9954,86000.0
2008-08-14 11:20:00,69.55,69.73,69.29,69.48,129500.0,35.9592,36.0523,35.8248,35.923,129500.0
2008-08-14 11:30:00,69.45,69.67,69.3,69.59,21000.0,35.9075,36.0212,35.8299,35.9799,21000.0
2008-08-14 11:40:00,69.52,69.58,69.18,69.39,25000.0,35.9437,35.9747,35.7679,35.8765,25000.0
2008-08-14 11:50:00,69.4,69.44,69.27,69.28,16000.0,35.8816,35.9023,35.8144,35.8196,16000.0
2008-08-14 12:00:00,69.31,69.62,69.28,69.43,39500.0,35.8351,35.9954,35.8196,35.8972,39500.0
2008-08-14 12:10:00,69.4,69.6,69.3,69.56,49000.0,35.8816,35.985,35.8299,35.9644,49000.0
2008-08-14 12:20:00,69.62,69.62,69.24,69.24,17500.0,35.9954,35.9954,35.7989,35.7989,17500.0
2008-08-14 12:30:00,69.32,69.42,69.19,69.24,77500.0,35.8403,35.892,35.7731,35.7989,77500.0
2008-08-14 12:40:00,69.25,69.74,69.25,69.44,108500.0,35.8041,36.0574,35.8041,35.9023,108500.0
2008-08-14 12:50:00,69.55,69.69,69.45,69.6,45000.0,35.9592,36.0316,35.9075,35.985,45000.0
2008-08-14 13:00:00,69.5,69.65,69.26,69.36,81000.0,35.9333,36.0109,35.8093,35.861,81000.0
2008-08-14 13:10:00,69.36,69.52,69.16,69.21,63500.0,35.861,35.9437,35.7576,35.7834,63500.0
2008-08-14 13:20:00,69.15,69.58,69.15,69.36,203000.0,35.7524,35.9747,35.7524,35.861,203000.0
2008-08-14 13:30:00,69.37,69.39,69.09,69.12,59000.0,35.8661,35.8765,35.7214,35.7369,59000.0
2008-08-14 13:40:00,69.12,69.25,68.54,68.79,138000.0,35.7369,35.8041,35.437,35.5663,138000.0
2008-08-14 13:50:00,68.69,68.88,68.48,68.75,83000.0,35.5146,35.6128,35.406,35.5456,83000.0
2008-08-14 14:00:00,68.88,69.0,68.54,68.76,58000.0,35.6128,35.6748,35.437,35.5507,58000.0
2008-08-14 14:10:00,68.79,68.9,68.71,68.87,24500.0,35.5663,35.6231,35.5249,35.6076,24500.0
2008-08-14 14:20:00,68.81,68.9,68.5,68.71,67000.0,35.5766,35.6231,35.4163,35.5249,67000.0
2008-08-14 14:30:00,68.66,68.72,68.5,68.63,54000.0,35.499,35.5301,35.4163,35.4835,54000.0
2008-08-14 14:40:00,68.67,68.74,68.06,68.14,309500.0,35.5042,35.5404,35.1888,35.2302,309500.0
2008-08-14 14:50:00,68.18,68.33,67.9,67.96,216000.0,35.2509,35.3284,35.1061,35.1371,216000.0
2008-08-14 15:00:00,67.9,68.18,67.82,68.16,244500.0,35.1061,35.2509,35.0647,35.2405,244500.0
2008-08-14 15:10:00,68.17,68.59,67.88,68.5,185500.0,35.2457,35.4629,35.0958,35.4163,185500.0
2008-08-14 15:20:00,68.49,68.51,67.8,68.13,201500.0,35.4112,35.4215,35.0544,35.225,201500.0
2008-08-14 15:30:00,68.14,68.52,67.97,68.42,305500.0,35.2302,35.4267,35.1423,35.375,305500.0
2008-08-14 15:40:00,68.39,68.54,68.09,68.29,164500.0,35.3594,35.437,35.2043,35.3077,164500.0
2008-08-14 15:50:00,68.29,68.79,68.29,68.77,373500.0,35.3077,35.5663,35.3077,35.5559,373500.0
2008-08-15 09:30:00,69.45,70.94,69.45,70.92,472000.0,35.9075,36.6779,35.9075,36.6675,472000.0
2008-08-15 09:40:00,70.91,72.0,70.72,71.93,460500.0,36.6624,37.2259,36.5641,37.1897,460500.0
2008-08-15 09:50:00,71.97,72.19,71.51,72.01,543000.0,37.2104,37.3241,36.9726,37.2311,543000.0
2008-08-15 10:00:00,72.0,72.03,70.34,70.88,305000.0,37.2259,37.2414,36.3676,36.6468,305000.0
2008-08-15 10:10:00,71.0,71.36,70.79,70.93,312500.0,36.7089,36.895,36.6003,36.6727,312500.0
2008-08-15 10:20:00,70.93,71.68,70.86,71.28,219000.0,36.6727,37.0605,36.6365,36.8537,219000.0
2008-08-15 10:30:00,71.2,71.54,71.2,71.27,180500.0,36.8123,36.9881,36.8123,36.8485,180500.0
2008-08-15 10:40:00,71.27,71.77,71.27,71.55,136500.0,36.8485,37.107,36.8485,36.9933,136500.0
2008-08-15 10:50:00,71.63,72.0,71.55,71.96,123500.0,37.0346,37.2259,36.9933,37.2052,123500.0
2008-08-15 11:00:00,71.96,71.96,71.67,71.77,76000.0,37.2052,37.2052,37.0553,37.107,76000.0
2008-08-15 11:10:00,71.76,71.93,71.63,71.76,81500.0,37.1018,37.1897,37.0346,37.1018,81500.0
2008-08-15 11:20:00,71.86,72.05,71.72,71.82,105000.0,37.1535,37.2518,37.0811,37.1328,105000.0
2008-08-15 11:30:00,71.83,71.97,71.68,71.86,81500.0,37.138,37.2104,37.0605,37.1535,81500.0
2008-08-15 11:40:00,71.83,71.83,71.22,71.45,89000.0,37.138,37.138,36.8226,36.9415,89000.0
2008-08-15 11:50:00,71.52,71.73,71.3,71.57,77000.0,36.9777,37.0863,36.864,37.0036,77000.0
2008-08-15 12:00:00,71.47,71.64,71.0,71.0,92500.0,36.9519,37.0398,36.7089,36.7089,92500.0
2008-08-15 12:10:00,71.0,71.15,70.45,70.93,172000.0,36.7089,36.7864,36.4245,36.6727,172000.0
2008-08-15 12:20:00,70.9,70.99,70.58,70.77,72000.0,36.6572,36.7037,36.4917,36.59,72000.0
2008-08-15 12:30:00,70.65,71.29,70.62,71.26,102000.0,36.5279,36.8588,36.5124,36.8433,102000.0
2008-08-15 12:40:00,71.22,71.33,71.09,71.15,43000.0,36.8226,36.8795,36.7554,36.7864,43000.0
2008-08-15 12:50:00,71.07,71.24,70.78,70.8,90500.0,36.7451,36.833,36.5951,36.6055,90500.0
2008-08-15 13:00:00,70.8,71.1,70.68,70.91,47000.0,36.6055,36.7606,36.5434,36.6624,47000.0
2008-08-15 13:10:00,71.02,71.02,70.74,70.78,53000.0,36.7192,36.7192,36.5745,36.5951,53000.0
2008-08-15 13:20:00,70.78,71.0,70.7,70.87,58000.0,36.5951,36.7089,36.5538,36.6417,58000.0
2008-08-15 13:30:00,70.92,72.05,70.89,71.04,48000.0,36.6675,37.2518,36.652,36.7296,48000.0
2008-08-15 13:40:00,71.07,71.08,70.92,71.06,28500.0,36.7451,36.7502,36.6675,36.7399,28500.0
2008-08-15 13:50:00,71.03,71.03,70.78,70.83,61500.0,36.7244,36.7244,36.5951,36.621,61500.0
2008-08-15 14:00:00,70.83,70.91,70.51,70.6,86500.0,36.621,36.6624,36.4555,36.5021,86500.0
2008-08-15 14:10:00,70.58,70.68,70.4,70.56,83500.0,36.4917,36.5434,36.3987,36.4814,83500.0
2008-08-15 14:20:00,70.5,70.69,70.33,70.52,94000.0,36.4504,36.5486,36.3625,36.4607,94000.0
2008-08-15 14:30:00,70.51,70.82,70.45,70.78,122500.0,36.4555,36.6158,36.4245,36.5951,122500.0
2008-08-15 14:40:00,70.78,70.91,70.71,70.76,84500.0,36.5951,36.6624,36.5589,36.5848,84500.0
2008-08-15 14:50:00,70.72,70.93,70.68,70.82,98000.0,36.5641,36.6727,36.5434,36.6158,98000.0
2008-08-15 15:00:00,70.8,71.05,70.77,70.83,85000.0,36.6055,36.7347,36.59,36.621,85000.0
2008-08-15 15:10:00,70.9,70.96,70.65,70.94,57000.0,36.6572,36.6882,36.5279,36.6779,57000.0
2008-08-15 15:20:00,70.89,71.2,70.81,71.07,115500.0,36.652,36.8123,36.6107,36.7451,115500.0
2008-08-15 15:30:00,71.03,71.22,70.91,71.15,191500.0,36.7244,36.8226,36.6624,36.7864,191500.0
2008-08-15 15:40:00,71.15,71.37,71.09,71.2,148500.0,36.7864,36.9002,36.7554,36.8123,148500.0
2008-08-15 15:50:00,71.2,71.67,71.2,71.52,324500.0,36.8123,37.0553,36.8123,36.9777,324500.0
2008-08-18 09:30:00,71.32,71.86,70.18,70.53,182500.0,36.8743,37.1535,36.2849,36.4659,182500.0
2008-08-18 09:40:00,70.5,70.66,69.84,70.52,217500.0,36.4504,36.5331,36.1091,36.4607,217500.0
2008-08-18 09:50:00,70.3,70.85,69.89,70.79,336500.0,36.347,36.6313,36.135,36.6003,336500.0
2008-08-18 10:00:00,70.64,70.79,70.15,70.25,110000.0,36.5228,36.6003,36.2694,36.3211,110000.0
2008-08-18 10:10:00,70.24,70.52,70.04,70.3,70000.0,36.3159,36.4607,36.2125,36.347,70000.0
2008-08-18 10:20:00,70.27,70.4,70.05,70.09,53500.0,36.3315,36.3987,36.2177,36.2384,53500.0
2008-08-18 10:30:00,70.09,70.17,69.86,69.86,132000.0,36.2384,36.2798,36.1195,36.1195,132000.0
2008-08-18 10:40:00,69.9,69.9,69.48,69.48,163000.0,36.1402,36.1402,35.923,35.923,163000.0
2008-08-18 10:50:00,69.48,69.74,69.32,69.5,154000.0,35.923,36.0574,35.8403,35.9333,154000.0
2008-08-18 11:00:00,69.46,70.2,69.12,69.12,171500.0,35.9127,36.2953,35.7369,35.7369,171500.0
2008-08-18 11:10:00,69.12,69.28,69.03,69.04,189500.0,35.7369,35.8196,35.6903,35.6955,189500.0
2008-08-18 11:20:00,69.04,69.14,68.86,69.02,83500.0,35.6955,35.7472,35.6025,35.6852,83500.0
2008-08-18 11:30:00,69.04,69.09,68.69,68.85,83500.0,35.6955,35.7214,35.5146,35.5973,83500.0
2008-08-18 11:40:00,68.85,68.9,68.64,68.8,58000.0,35.5973,35.6231,35.4887,35.5714,58000.0
2008-08-18 11:50:00,68.8,68.95,68.5,68.62,81500.0,35.5714,35.649,35.4163,35.4784,81500.0
2008-08-18 12:00:00,68.62,68.7,68.27,68.6,105000.0,35.4784,35.5197,35.2974,35.468,105000.0
2008-08-18 12:10:00,68.6,68.65,68.3,68.34,98000.0,35.468,35.4939,35.3129,35.3336,98000.0
2008-08-18 12:20:00,68.36,68.54,68.27,68.52,60000.0,35.3439,35.437,35.2974,35.4267,60000.0
2008-08-18 12:30:00,68.56,68.62,68.13,68.25,69500.0,35.4473,35.4784,35.225,35.2871,69500.0
2008-08-18 12:40:00,68.18,68.19,67.77,67.9,65000.0,35.2509,35.256,35.0389,35.1061,65000.0
2008-08-18 12:50:00,67.85,67.9,67.52,67.65,95500.0,35.0803,35.1061,34.9096,34.9768,95500.0
2008-08-18 13:00:00,67.62,67.8,67.55,67.71,176000.0,34.9613,35.0544,34.9251,35.0079,176000.0
2008-08-18 13:10:00,67.73,67.73,67.45,67.62,70000.0,35.0182,35.0182,34.8734,34.9613,70000.0
2008-08-18 13:20:00,67.58,67.8,67.56,67.63,71000.0,34.9407,35.0544,34.9303,34.9665,71000.0
2008-08-18 13:30:00,67.74,67.8,67.49,67.63,92500.0,35.0234,35.0544,34.8941,34.9665,92500.0
2008-08-18 13:40:00,67.72,67.72,67.4,67.45,60500.0,35.013,35.013,34.8476,34.8734,60500.0
2008-08-18 13:50:00,67.36,67.6,67.3,67.4,148000.0,34.8269,34.951,34.7959,34.8476,148000.0
2008-08-18 14:00:00,67.31,67.47,67.25,67.36,91000.0,34.8011,34.8838,34.77,34.8269,91000.0
2008-08-18 14:10:00,67.4,67.41,67.24,67.25,115500.0,34.8476,34.8528,34.7649,34.77,115500.0
2008-08-18 14:20:00,67.25,67.39,67.06,67.31,90500.0,34.77,34.8424,34.6718,34.8011,90500.0
2008-08-18 14:30:00,67.31,67.31,67.07,67.23,62500.0,34.8011,34.8011,34.677,34.7597,62500.0
2008-08-18 14:40:00,67.23,67.43,67.17,67.32,179000.0,34.7597,34.8631,34.7287,34.8062,179000.0
2008-08-18 14:50:00,67.32,67.4,67.07,67.12,139500.0,34.8062,34.8476,34.677,34.7028,139500.0
2008-08-18 15:00:00,67.12,67.16,66.54,66.83,172000.0,34.7028,34.7235,34.4029,34.5529,172000.0
2008-08-18 15:10:00,66.81,67.08,66.27,66.97,516000.0,34.5425,34.6821,34.2634,34.6253,516000.0
2008-08-18 15:20:00,67.03,67.8,66.67,67.64,807500.0,34.6563,35.0544,34.4702,34.9717,807500.0
2008-08-18 15:30:00,67.62,67.87,67.42,67.65,526500.0,34.9613,35.0906,34.8579,34.9768,526500.0
2008-08-18 15:40:00,67.64,67.95,67.14,67.34,497000.0,34.9717,35.132,34.7132,34.8166,497000.0
2008-08-18 15:50:00,67.35,67.45,67.21,67.34,405500.0,34.8217,34.8734,34.7494,34.8166,405500.0
2008-08-19 09:30:00,67.54,67.54,67.05,67.06,341000.0,34.92,34.92,34.6666,34.6718,341000.0
2008-08-19 09:40:00,67.02,67.13,66.35,66.92,408000.0,34.6511,34.708,34.3047,34.5994,408000.0
2008-08-19 09:50:00,66.94,67.38,66.85,67.32,439000.0,34.6098,34.8373,34.5632,34.8062,439000.0
2008-08-19 10:00:00,67.31,67.62,67.15,67.41,410500.0,34.8011,34.9613,34.7183,34.8528,410500.0
2008-08-19 10:10:00,67.39,67.51,67.11,67.34,169500.0,34.8424,34.9045,34.6977,34.8166,169500.0
2008-08-19 10:20:00,67.25,67.35,67.08,67.15,136500.0,34.77,34.8217,34.6821,34.7183,136500.0
2008-08-19 10:30:00,67.12,68.25,67.1,68.17,416500.0,34.7028,35.2871,34.6925,35.2457,416500.0
2008-08-19 10:40:00,68.18,68.42,67.93,68.05,193500.0,35.2509,35.375,35.1216,35.1837,193500.0
2008-08-19 10:50:00,68.0,68.27,68.0,68.21,126500.0,35.1578,35.2974,35.1578,35.2664,126500.0
2008-08-19 11:00:00,68.24,68.36,68.1,68.12,92000.0,35.2819,35.3439,35.2095,35.2199,92000.0
2008-08-19 11:10:00,68.17,68.2,67.9,67.92,199500.0,35.2457,35.2612,35.1061,35.1164,199500.0
2008-08-19 11:20:00,67.92,68.0,67.81,67.86,72500.0,35.1164,35.1578,35.0596,35.0854,72500.0
2008-08-19 11:30:00,67.86,68.01,67.66,67.74,146500.0,35.0854,35.163,34.982,35.0234,146500.0
2008-08-19 11:40:00,67.79,67.94,67.68,67.77,36500.0,35.0492,35.1268,34.9924,35.0389,36500.0
2008-08-19 11:50:00,67.76,68.03,67.7,67.92,102500.0,35.0337,35.1733,35.0027,35.1164,102500.0
2008-08-19 12:00:00,67.96,67.96,67.65,67.67,61000.0,35.1371,35.1371,34.9768,34.9872,61000.0
2008-08-19 12:10:00,67.66,67.77,67.4,67.7,148500.0,34.982,35.0389,34.8476,35.0027,148500.0
2008-08-19 12:20:00,67.7,67.76,67.47,67.47,90000.0,35.0027,35.0337,34.8838,34.8838,90000.0
2008-08-19 12:30:00,67.55,67.95,67.45,67.8,111500.0,34.9251,35.132,34.8734,35.0544,111500.0
2008-08-19 12:40:00,67.8,67.96,67.73,67.92,66500.0,35.0544,35.1371,35.0182,35.1164,66500.0
2008-08-19 12:50:00,67.95,68.07,67.92,68.01,131500.0,35.132,35.194,35.1164,35.163,131500.0
2008-08-19 13:00:00,68.0,68.09,67.83,67.94,36000.0,35.1578,35.2043,35.0699,35.1268,36000.0
2008-08-19 13:10:00,67.94,68.0,67.6,67.66,89000.0,35.1268,35.1578,34.951,34.982,89000.0
2008-08-19 13:20:00,67.62,67.9,67.62,67.89,52000.0,34.9613,35.1061,34.9613,35.1009,52000.0
2008-08-19 13:30:00,67.89,68.07,67.88,68.0,113500.0,35.1009,35.194,35.0958,35.1578,113500.0
2008-08-19 13:40:00,68.0,68.07,67.9,68.04,63000.0,35.1578,35.194,35.1061,35.1785,63000.0
2008-08-19 13:50:00,68.04,68.04,67.73,67.87,60500.0,35.1785,35.1785,35.0182,35.0906,60500.0
2008-08-19 14:00:00,67.91,67.95,67.71,67.95,65000.0,35.1113,35.132,35.0079,35.132,65000.0
2008-08-19 14:10:00,67.93,67.93,67.58,67.78,289500.0,35.1216,35.1216,34.9407,35.0441,289500.0
2008-08-19 14:20:00,67.79,67.79,67.54,67.57,46500.0,35.0492,35.0492,34.92,34.9355,46500.0
2008-08-19 14:30:00,67.5,67.92,67.49,67.85,101500.0,34.8993,35.1164,34.8941,35.0803,101500.0
2008-08-19 14:40:00,67.85,67.88,67.68,67.87,150500.0,35.0803,35.0958,34.9924,35.0906,150500.0
2008-08-19 14:50:00,67.85,67.93,67.57,67.83,76000.0,35.0803,35.1216,34.9355,35.0699,76000.0
2008-08-19 15:00:00,67.83,67.94,67.73,67.73,100000.0,35.0699,35.1268,35.0182,35.0182,100000.0
2008-08-19 15:10:00,67.74,67.84,67.68,67.7,116500.0,35.0234,35.0751,34.9924,35.0027,116500.0
2008-08-19 15:20:00,67.68,67.94,67.6,67.79,106500.0,34.9924,35.1268,34.951,35.0492,106500.0
2008-08-19 15:30:00,67.8,67.85,67.45,67.53,148500.0,35.0544,35.0803,34.8734,34.9148,148500.0
2008-08-19 15:40:00,67.54,67.65,67.31,67.43,222000.0,34.92,34.9768,34.8011,34.8631,222000.0
2008-08-19 15:50:00,67.4,67.6,67.21,67.35,320500.0,34.8476,34.951,34.7494,34.8217,320500.0
2008-08-20 09:30:00,67.69,67.8,67.32,67.4,167500.0,34.9975,35.0544,34.8062,34.8476,167500.0
2008-08-20 09:40:00,67.33,68.04,67.28,67.86,257500.0,34.8114,35.1785,34.7855,35.0854,257500.0
2008-08-20 09:50:00,67.77,68.37,67.74,68.1,269500.0,35.0389,35.3491,35.0234,35.2095,269500.0
2008-08-20 10:00:00,68.07,68.24,67.74,67.99,170000.0,35.194,35.2819,35.0234,35.1526,170000.0
2008-08-20 10:10:00,68.01,68.34,67.91,68.05,259500.0,35.163,35.3336,35.1113,35.1837,259500.0
2008-08-20 10:20:00,68.05,68.25,68.04,68.15,195500.0,35.1837,35.2871,35.1785,35.2354,195500.0
2008-08-20 10:30:00,68.14,68.24,67.79,68.01,168500.0,35.2302,35.2819,35.0492,35.163,168500.0
2008-08-20 10:40:00,68.04,68.22,67.93,68.17,107500.0,35.1785,35.2716,35.1216,35.2457,107500.0
2008-08-20 10:50:00,68.16,68.34,68.06,68.3,148000.0,35.2405,35.3336,35.1888,35.3129,148000.0
2008-08-20 11:00:00,68.3,68.37,68.07,68.35,75000.0,35.3129,35.3491,35.194,35.3388,75000.0
2008-08-20 11:10:00,68.35,68.51,68.24,68.5,207500.0,35.3388,35.4215,35.2819,35.4163,207500.0
2008-08-20 11:20:00,68.5,68.58,68.41,68.53,130500.0,35.4163,35.4577,35.3698,35.4318,130500.0
2008-08-20 11:30:00,68.48,68.53,68.28,68.41,86000.0,35.406,35.4318,35.3026,35.3698,86000.0
2008-08-20 11:40:00,68.44,68.58,68.31,68.42,92000.0,35.3853,35.4577,35.3181,35.375,92000.0
2008-08-20 11:50:00,68.39,68.52,68.36,68.47,53500.0,35.3594,35.4267,35.3439,35.4008,53500.0
2008-08-20 12:00:00,68.45,68.5,68.18,68.32,76500.0,35.3905,35.4163,35.2509,35.3233,76500.0
2008-08-20 12:10:00,68.27,68.39,68.1,68.12,51000.0,35.2974,35.3594,35.2095,35.2199,51000.0
2008-08-20 12:20:00,68.14,68.34,67.93,68.1,72000.0,35.2302,35.3336,35.1216,35.2095,72000.0
2008-08-20 12:30:00,68.1,68.12,67.86,68.0,58500.0,35.2095,35.2199,35.0854,35.1578,58500.0
2008-08-20 12:40:00,68.02,68.06,67.65,67.79,144500.0,35.1681,35.1888,34.9768,35.0492,144500.0
2008-08-20 12:50:00,67.78,67.88,67.62,67.72,119000.0,35.0441,35.0958,34.9613,35.013,119000.0
2008-08-20 13:00:00,67.7,67.9,67.7,67.82,96000.0,35.0027,35.1061,35.0027,35.0647,96000.0
2008-08-20 13:10:00,67.83,67.88,67.64,67.71,48500.0,35.0699,35.0958,34.9717,35.0079,48500.0
2008-08-20 13:20:00,67.71,67.82,67.63,67.65,80500.0,35.0079,35.0647,34.9665,34.9768,80500.0
2008-08-20 13:30:00,67.68,67.86,67.66,67.8,46500.0,34.9924,35.0854,34.982,35.0544,46500.0
2008-08-20 13:40:00,67.75,68.0,67.75,67.93,55000.0,35.0286,35.1578,35.0286,35.1216,55000.0
2008-08-20 13:50:00,67.91,67.92,67.75,67.84,56000.0,35.1113,35.1164,35.0286,35.0751,56000.0
2008-08-20 14:00:00,67.81,67.83,67.69,67.71,90000.0,35.0596,35.0699,34.9975,35.0079,90000.0
2008-08-20 14:10:00,67.7,67.86,67.7,67.79,57000.0,35.0027,35.0854,35.0027,35.0492,57000.0
2008-08-20 14:20:00,67.79,67.84,67.52,67.83,74000.0,35.0492,35.0751,34.9096,35.0699,74000.0
2008-08-20 14:30:00,67.79,67.88,67.56,67.88,94500.0,35.0492,35.0958,34.9303,35.0958,94500.0
2008-08-20 14:40:00,67.83,68.15,67.79,67.98,99500.0,35.0699,35.2354,35.0492,35.1475,99500.0
2008-08-20 14:50:00,68.03,68.26,67.95,68.21,53500.0,35.1733,35.2922,35.132,35.2664,53500.0
2008-08-20 15:00:00,68.2,68.4,68.07,68.16,97500.0,35.2612,35.3646,35.194,35.2405,97500.0
2008-08-20 15:10:00,68.16,68.3,68.16,68.19,151000.0,35.2405,35.3129,35.2405,35.256,151000.0
2008-08-20 15:20:00,68.25,68.45,68.2,68.31,108500.0,35.2871,35.3905,35.2612,35.3181,108500.0
2008-08-20 15:30:00,68.32,68.45,68.3,68.39,376000.0,35.3233,35.3905,35.3129,35.3594,376000.0
2008-08-20 15:40:00,68.42,68.58,68.4,68.5,528500.0,35.375,35.4577,35.3646,35.4163,528500.0
2008-08-20 15:50:00,68.5,68.68,68.4,68.4,606000.0,35.4163,35.5094,35.3646,35.3646,606000.0
2008-08-21 09:30:00,67.78,68.97,67.6,68.92,276500.0,35.0441,35.6593,34.951,35.6335,276500.0
2008-08-21 09:40:00,68.97,68.97,68.04,68.05,139000.0,35.6593,35.6593,35.1785,35.1837,139000.0
2008-08-21 09:50:00,68.06,68.52,68.05,68.2,80500.0,35.1888,35.4267,35.1837,35.2612,80500.0
2008-08-21 10:00:00,68.21,68.36,67.9,68.07,110000.0,35.2664,35.3439,35.1061,35.194,110000.0
2008-08-21 10:10:00,68.11,68.32,67.98,68.24,39500.0,35.2147,35.3233,35.1475,35.2819,39500.0
2008-08-21 10:20:00,68.23,68.4,68.16,68.36,70500.0,35.2767,35.3646,35.2405,35.3439,70500.0
2008-08-21 10:30:00,68.4,68.45,68.22,68.26,79000.0,35.3646,35.3905,35.2716,35.2922,79000.0
2008-08-21 10:40:00,68.28,68.29,67.9,68.17,67000.0,35.3026,35.3077,35.1061,35.2457,67000.0
2008-08-21 10:50:00,68.15,68.29,67.95,68.29,58000.0,35.2354,35.3077,35.132,35.3077,58000.0
2008-08-21 11:00:00,68.29,68.36,68.05,68.13,42000.0,35.3077,35.3439,35.1837,35.225,42000.0
2008-08-21 11:10:00,68.18,68.29,67.88,68.24,84500.0,35.2509,35.3077,35.0958,35.2819,84500.0
2008-08-21 11:20:00,68.23,68.78,68.14,68.63,121000.0,35.2767,35.5611,35.2302,35.4835,121000.0
2008-08-21 11:30:00,68.64,68.7,68.41,68.45,57000.0,35.4887,35.5197,35.3698,35.3905,57000.0
2008-08-21 11:40:00,68.45,68.8,68.42,68.6,45000.0,35.3905,35.5714,35.375,35.468,45000.0
2008-08-21 11:50:00,68.37,68.55,68.22,68.37,57500.0,35.3491,35.4422,35.2716,35.3491,57500.0
2008-08-21 12:00:00,68.44,68.62,68.4,68.44,28000.0,35.3853,35.4784,35.3646,35.3853,28000.0
2008-08-21 12:10:00,68.49,68.49,68.24,68.43,27000.0,35.4112,35.4112,35.2819,35.3801,27000.0
2008-08-21 12:20:00,68.44,68.44,68.02,68.02,95000.0,35.3853,35.3853,35.1681,35.1681,95000.0
2008-08-21 12:30:00,68.07,68.39,67.96,68.25,27000.0,35.194,35.3594,35.1371,35.2871,27000.0
2008-08-21 12:40:00,68.25,68.25,68.01,68.11,21000.0,35.2871,35.2871,35.163,35.2147,21000.0
2008-08-21 12:50:00,68.26,68.27,68.14,68.14,6000.0,35.2922,35.2974,35.2302,35.2302,6000.0
2008-08-21 13:00:00,68.19,68.29,68.08,68.28,19500.0,35.256,35.3077,35.1992,35.3026,19500.0
2008-08-21 13:10:00,68.24,68.44,68.19,68.28,53500.0,35.2819,35.3853,35.256,35.3026,53500.0
2008-08-21 13:20:00,68.16,68.39,68.12,68.21,29000.0,35.2405,35.3594,35.2199,35.2664,29000.0
2008-08-21 13:30:00,68.17,68.34,68.13,68.3,64500.0,35.2457,35.3336,35.225,35.3129,64500.0
2008-08-21 13:40:00,68.3,68.3,68.13,68.24,42500.0,35.3129,35.3129,35.225,35.2819,42500.0
2008-08-21 13:50:00,68.27,68.3,67.92,68.06,75000.0,35.2974,35.3129,35.1164,35.1888,75000.0
2008-08-21 14:00:00,68.03,68.05,67.89,67.92,41000.0,35.1733,35.1837,35.1009,35.1164,41000.0
2008-08-21 14:10:00,67.94,68.24,67.94,68.07,75000.0,35.1268,35.2819,35.1268,35.194,75000.0
2008-08-21 14:20:00,68.1,68.19,68.01,68.13,29500.0,35.2095,35.256,35.163,35.225,29500.0
2008-08-21 14:30:00,68.13,68.36,68.11,68.24,105000.0,35.225,35.3439,35.2147,35.2819,105000.0
2008-08-21 14:40:00,68.27,68.47,68.18,68.4,95500.0,35.2974,35.4008,35.2509,35.3646,95500.0
2008-08-21 14:50:00,68.4,68.5,68.2,68.29,54500.0,35.3646,35.4163,35.2612,35.3077,54500.0
2008-08-21 15:00:00,68.29,68.4,68.26,68.33,46500.0,35.3077,35.3646,35.2922,35.3284,46500.0
2008-08-21 15:10:00,68.33,68.57,68.24,68.36,94500.0,35.3284,35.4525,35.2819,35.3439,94500.0
2008-08-21 15:20:00,68.36,68.56,68.26,68.4,101500.0,35.3439,35.4473,35.2922,35.3646,101500.0
2008-08-21 15:30:00,68.43,68.49,68.27,68.44,99000.0,35.3801,35.4112,35.2974,35.3853,99000.0
2008-08-21 15:40:00,68.41,68.61,68.3,68.44,156000.0,35.3698,35.4732,35.3129,35.3853,156000.0
2008-08-21 15:50:00,68.47,68.5,68.18,68.42,256500.0,35.4008,35.4163,35.2509,35.375,256500.0
2008-08-22 09:30:00,69.51,70.93,69.51,70.61,670000.0,35.9385,36.6727,35.9385,36.5072,670000.0
2008-08-22 09:40:00,70.44,71.9,70.37,71.7,555000.0,36.4194,37.1742,36.3832,37.0708,555000.0
2008-08-22 09:50:00,71.72,72.4,71.53,72.4,581500.0,37.0811,37.4327,36.9829,37.4327,581500.0
2008-08-22 10:00:00,72.4,72.58,71.26,72.03,688000.0,37.4327,37.5258,36.8433,37.2414,688000.0
2008-08-22 10:10:00,72.07,72.2,71.99,72.1,323500.0,37.2621,37.3293,37.2207,37.2776,323500.0
2008-08-22 10:20:00,72.07,72.19,71.6,71.65,313000.0,37.2621,37.3241,37.0191,37.045,313000.0
2008-08-22 10:30:00,71.66,72.12,71.66,71.96,211000.0,37.0501,37.288,37.0501,37.2052,211000.0
2008-08-22 10:40:00,71.97,72.28,71.93,72.28,151500.0,37.2104,37.3707,37.1897,37.3707,151500.0
2008-08-22 10:50:00,72.25,73.0,72.1,72.26,308000.0,37.3552,37.7429,37.2776,37.3603,308000.0
2008-08-22 11:00:00,72.26,72.42,72.07,72.32,153500.0,37.3603,37.4431,37.2621,37.3914,153500.0
2008-08-22 11:10:00,72.36,72.39,72.17,72.39,114000.0,37.412,37.4276,37.3138,37.4276,114000.0
2008-08-22 11:20:00,72.4,72.52,72.33,72.45,268500.0,37.4327,37.4948,37.3965,37.4586,268500.0
2008-08-22 11:30:00,72.48,72.66,72.35,72.57,232000.0,37.4741,37.5672,37.4069,37.5206,232000.0
2008-08-22 11:40:00,72.57,72.63,72.47,72.56,181000.0,37.5206,37.5516,37.4689,37.5154,181000.0
2008-08-22 11:50:00,72.57,72.6,72.5,72.58,148000.0,37.5206,37.5361,37.4844,37.5258,148000.0
2008-08-22 12:00:00,72.57,72.57,72.15,72.15,206500.0,37.5206,37.5206,37.3035,37.3035,206500.0
2008-08-22 12:10:00,72.15,72.5,71.49,71.5,588000.0,37.3035,37.4844,36.9622,36.9674,588000.0
2008-08-22 12:20:00,71.49,71.5,70.66,70.89,1120000.0,36.9622,36.9674,36.5331,36.652,1120000.0
2008-08-22 12:30:00,70.89,71.2,70.42,71.19,441000.0,36.652,36.8123,36.409,36.8071,441000.0
2008-08-22 12:40:00,71.1,71.52,71.0,71.38,157500.0,36.7606,36.9777,36.7089,36.9054,157500.0
2008-08-22 12:50:00,71.32,71.58,71.25,71.56,72000.0,36.8743,37.0088,36.8381,36.9984,72000.0
2008-08-22 13:00:00,71.49,71.8,71.49,71.67,171000.0,36.9622,37.1225,36.9622,37.0553,171000.0
2008-08-22 13:10:00,71.63,71.67,71.5,71.57,160000.0,37.0346,37.0553,36.9674,37.0036,160000.0
2008-08-22 13:20:00,71.51,71.71,71.51,71.69,149500.0,36.9726,37.076,36.9726,37.0656,149500.0
2008-08-22 13:30:00,71.68,71.71,71.57,71.62,57500.0,37.0605,37.076,37.0036,37.0294,57500.0
2008-08-22 13:40:00,71.68,71.8,71.57,71.58,172500.0,37.0605,37.1225,37.0036,37.0088,172500.0
2008-08-22 13:50:00,71.59,71.67,71.56,71.6,85000.0,37.0139,37.0553,36.9984,37.0191,85000.0
2008-08-22 14:00:00,71.58,71.58,71.38,71.53,123500.0,37.0088,37.0088,36.9054,36.9829,123500.0
2008-08-22 14:10:00,71.53,71.53,71.35,71.45,107500.0,36.9829,36.9829,36.8898,36.9415,107500.0
2008-08-22 14:20:00,71.43,71.61,71.4,71.52,139500.0,36.9312,37.0243,36.9157,36.9777,139500.0
2008-08-22 14:30:00,71.55,71.6,71.42,71.55,115500.0,36.9933,37.0191,36.926,36.9933,115500.0
2008-08-22 14:40:00,71.55,71.6,71.13,71.14,112500.0,36.9933,37.0191,36.7761,36.7813,112500.0
2008-08-22 14:50:00,71.14,71.3,71.01,71.27,126000.0,36.7813,36.864,36.7141,36.8485,126000.0
2008-08-22 15:00:00,71.31,71.35,71.18,71.3,62500.0,36.8692,36.8898,36.802,36.864,62500.0
2008-08-22 15:10:00,71.31,71.5,71.28,71.41,147500.0,36.8692,36.9674,36.8537,36.9209,147500.0
2008-08-22 15:20:00,71.37,71.5,71.25,71.4,264500.0,36.9002,36.9674,36.8381,36.9157,264500.0
2008-08-22 15:30:00,71.4,71.61,71.4,71.51,332500.0,36.9157,37.0243,36.9157,36.9726,332500.0
2008-08-22 15:40:00,71.55,71.59,71.2,71.42,352000.0,36.9933,37.0139,36.8123,36.926,352000.0
2008-08-22 15:50:00,71.42,71.6,71.25,71.5,1639000.0,36.926,37.0191,36.8381,36.9674,1639000.0
2008-08-25 09:30:00,70.51,70.79,69.51,69.89,365500.0,36.4555,36.6003,35.9385,36.135,365500.0
2008-08-25 09:40:00,69.99,70.76,69.83,69.93,348500.0,36.1867,36.5848,36.104,36.1557,348500.0
2008-08-25 09:50:00,69.89,69.9,69.26,69.69,294500.0,36.135,36.1402,35.8093,36.0316,294500.0
2008-08-25 10:00:00,69.81,69.97,69.26,69.26,174000.0,36.0936,36.1763,35.8093,35.8093,174000.0
2008-08-25 10:10:00,69.21,69.77,69.11,69.36,146500.0,35.7834,36.0729,35.7317,35.861,146500.0
2008-08-25 10:20:00,69.42,69.48,69.27,69.39,104500.0,35.892,35.923,35.8144,35.8765,104500.0
2008-08-25 10:30:00,69.4,69.4,69.06,69.2,110000.0,35.8816,35.8816,35.7059,35.7782,110000.0
2008-08-25 10:40:00,69.2,69.28,69.06,69.17,46500.0,35.7782,35.8196,35.7059,35.7627,46500.0
2008-08-25 10:50:00,69.13,69.57,69.0,69.38,94500.0,35.742,35.9695,35.6748,35.8713,94500.0
2008-08-25 11:00:00,69.36,69.54,69.27,69.31,38000.0,35.861,35.954,35.8144,35.8351,38000.0
2008-08-25 11:10:00,69.3,69.42,69.2,69.28,55000.0,35.8299,35.892,35.7782,35.8196,55000.0
2008-08-25 11:20:00,69.33,69.33,68.4,68.4,225500.0,35.8455,35.8455,35.3646,35.3646,225500.0
2008-08-25 11:30:00,68.44,68.49,68.23,68.47,86500.0,35.3853,35.4112,35.2767,35.4008,86500.0
2008-08-25 11:40:00,68.38,68.47,68.2,68.38,113500.0,35.3543,35.4008,35.2612,35.3543,113500.0
2008-08-25 11:50:00,68.33,68.38,67.94,67.94,157500.0,35.3284,35.3543,35.1268,35.1268,157500.0
2008-08-25 12:00:00,68.0,68.18,67.88,68.06,77000.0,35.1578,35.2509,35.0958,35.1888,77000.0
2008-08-25 12:10:00,68.17,68.25,67.95,68.12,71000.0,35.2457,35.2871,35.132,35.2199,71000.0
2008-08-25 12:20:00,68.1,68.3,68.07,68.22,36500.0,35.2095,35.3129,35.194,35.2716,36500.0
2008-08-25 12:30:00,68.25,68.59,68.15,68.59,65500.0,35.2871,35.4629,35.2354,35.4629,65500.0
2008-08-25 12:40:00,68.59,68.59,68.41,68.5,69000.0,35.4629,35.4629,35.3698,35.4163,69000.0
2008-08-25 12:50:00,68.49,68.55,68.4,68.48,62000.0,35.4112,35.4422,35.3646,35.406,62000.0
2008-08-25 13:00:00,68.48,68.54,68.42,68.51,21500.0,35.406,35.437,35.375,35.4215,21500.0
2008-08-25 13:10:00,68.49,68.49,68.32,68.47,49500.0,35.4112,35.4112,35.3233,35.4008,49500.0
2008-08-25 13:20:00,68.47,68.75,68.47,68.66,40500.0,35.4008,35.5456,35.4008,35.499,40500.0
2008-08-25 13:30:00,68.62,68.7,68.5,68.62,37000.0,35.4784,35.5197,35.4163,35.4784,37000.0
2008-08-25 13:40:00,68.62,68.69,68.5,68.67,41000.0,35.4784,35.5146,35.4163,35.5042,41000.0
2008-08-25 13:50:00,68.62,68.68,68.5,68.5,38500.0,35.4784,35.5094,35.4163,35.4163,38500.0
2008-08-25 14:00:00,68.46,68.52,68.36,68.51,55000.0,35.3956,35.4267,35.3439,35.4215,55000.0
2008-08-25 14:10:00,68.49,68.57,68.33,68.47,33500.0,35.4112,35.4525,35.3284,35.4008,33500.0
2008-08-25 14:20:00,68.55,68.77,68.39,68.45,115000.0,35.4422,35.5559,35.3594,35.3905,115000.0
2008-08-25 14:30:00,68.4,68.45,68.36,68.38,53500.0,35.3646,35.3905,35.3439,35.3543,53500.0
2008-08-25 14:40:00,68.38,68.76,68.38,68.62,29500.0,35.3543,35.5507,35.3543,35.4784,29500.0
2008-08-25 14:50:00,68.53,68.55,68.1,68.25,108500.0,35.4318,35.4422,35.2095,35.2871,108500.0
2008-08-25 15:00:00,68.21,68.48,68.17,68.39,115000.0,35.2664,35.406,35.2457,35.3594,115000.0
2008-08-25 15:10:00,68.42,68.45,68.1,68.15,85000.0,35.375,35.3905,35.2095,35.2354,85000.0
2008-08-25 15:20:00,68.13,68.2,67.86,68.17,97500.0,35.225,35.2612,35.0854,35.2457,97500.0
2008-08-25 15:30:00,68.13,68.24,67.92,68.04,130000.0,35.225,35.2819,35.1164,35.1785,130000.0
2008-08-25 15:40:00,68.05,68.68,67.97,68.65,245500.0,35.1837,35.5094,35.1423,35.4939,245500.0
2008-08-25 15:50:00,68.66,68.67,68.13,68.2,290500.0,35.499,35.5042,35.225,35.2612,290500.0
2008-08-26 09:30:00,67.52,68.0,66.3,66.39,481500.0,34.9096,35.1578,34.2789,34.3254,481500.0
2008-08-26 09:40:00,66.36,66.7,66.27,66.6,317000.0,34.3099,34.4857,34.2634,34.434,317000.0
2008-08-26 09:50:00,66.53,66.62,66.16,66.49,165500.0,34.3978,34.4443,34.2065,34.3771,165500.0
2008-08-26 10:00:00,66.49,66.63,66.24,66.53,167500.0,34.3771,34.4495,34.2478,34.3978,167500.0
2008-08-26 10:10:00,66.53,66.86,66.5,66.63,170000.0,34.3978,34.5684,34.3823,34.4495,170000.0
2008-08-26 10:20:00,66.64,66.79,66.54,66.71,114500.0,34.4547,34.5322,34.4029,34.4908,114500.0
2008-08-26 10:30:00,66.73,67.25,66.47,66.54,223500.0,34.5012,34.77,34.3668,34.4029,223500.0
2008-08-26 10:40:00,66.48,66.63,66.36,66.57,157500.0,34.3719,34.4495,34.3099,34.4185,157500.0
2008-08-26 10:50:00,66.52,66.57,66.29,66.37,142000.0,34.3926,34.4185,34.2737,34.3151,142000.0
2008-08-26 11:00:00,66.41,66.49,66.25,66.43,130000.0,34.3357,34.3771,34.253,34.3461,130000.0
2008-08-26 11:10:00,66.44,66.65,66.33,66.38,71500.0,34.3512,34.4598,34.2944,34.3202,71500.0
2008-08-26 11:20:00,66.4,66.63,66.35,66.43,72500.0,34.3306,34.4495,34.3047,34.3461,72500.0
2008-08-26 11:30:00,66.41,66.61,66.34,66.4,98500.0,34.3357,34.4391,34.2995,34.3306,98500.0
2008-08-26 11:40:00,66.42,66.49,66.34,66.37,64500.0,34.3409,34.3771,34.2995,34.3151,64500.0
2008-08-26 11:50:00,66.4,66.52,66.38,66.43,84500.0,34.3306,34.3926,34.3202,34.3461,84500.0
2008-08-26 12:00:00,66.37,66.46,66.33,66.39,56000.0,34.3151,34.3616,34.2944,34.3254,56000.0
2008-08-26 12:10:00,66.4,66.42,66.11,66.12,60000.0,34.3306,34.3409,34.1806,34.1858,60000.0
2008-08-26 12:20:00,66.19,66.28,66.0,66.03,76500.0,34.222,34.2685,34.1238,34.1393,76500.0
2008-08-26 12:30:00,66.02,66.14,65.81,65.81,93000.0,34.1341,34.1961,34.0255,34.0255,93000.0
2008-08-26 12:40:00,65.86,65.89,65.6,65.66,135000.0,34.0514,34.0669,33.9169,33.948,135000.0
2008-08-26 12:50:00,65.64,65.64,65.04,65.11,209500.0,33.9376,33.9376,33.6274,33.6636,209500.0
2008-08-26 13:00:00,65.1,65.3,64.92,65.18,213500.0,33.6584,33.7618,33.5654,33.6998,213500.0
2008-08-26 13:10:00,65.16,65.25,64.93,64.97,78500.0,33.6895,33.736,33.5705,33.5912,78500.0
2008-08-26 13:20:00,64.94,65.33,64.94,65.21,191500.0,33.5757,33.7773,33.5757,33.7153,191500.0
2008-08-26 13:30:00,65.21,65.21,64.96,65.02,112000.0,33.7153,33.7153,33.586,33.6171,112000.0
2008-08-26 13:40:00,65.02,65.08,64.85,65.03,200500.0,33.6171,33.6481,33.5292,33.6222,200500.0
2008-08-26 13:50:00,65.01,65.32,64.91,64.91,137500.0,33.6119,33.7722,33.5602,33.5602,137500.0
2008-08-26 14:00:00,64.93,65.02,64.66,65.02,150000.0,33.5705,33.6171,33.4309,33.6171,150000.0
2008-08-26 14:10:00,65.02,65.16,64.67,64.68,238500.0,33.6171,33.6895,33.4361,33.4413,238500.0
2008-08-26 14:20:00,64.68,64.79,64.5,64.61,227500.0,33.4413,33.4982,33.3482,33.4051,227500.0
2008-08-26 14:30:00,64.61,64.7,64.43,64.68,170000.0,33.4051,33.4516,33.312,33.4413,170000.0
2008-08-26 14:40:00,64.65,64.67,64.4,64.52,150000.0,33.4258,33.4361,33.2965,33.3586,150000.0
2008-08-26 14:50:00,64.54,64.69,64.28,64.3,175000.0,33.3689,33.4464,33.2345,33.2448,175000.0
2008-08-26 15:00:00,64.35,64.57,64.24,64.28,234500.0,33.2707,33.3844,33.2138,33.2345,234500.0
2008-08-26 15:10:00,64.24,64.68,63.95,64.58,285000.0,33.2138,33.4413,33.0638,33.3896,285000.0
2008-08-26 15:20:00,64.58,64.58,64.11,64.13,224000.0,33.3896,33.3896,33.1466,33.1569,224000.0
2008-08-26 15:30:00,64.1,64.46,64.04,64.38,270000.0,33.1414,33.3275,33.1104,33.2862,270000.0
2008-08-26 15:40:00,64.37,64.49,64.05,64.16,231500.0,33.281,33.343,33.1156,33.1724,231500.0
2008-08-26 15:50:00,64.21,64.56,64.21,64.48,446000.0,33.1983,33.3792,33.1983,33.3379,446000.0
2008-08-27 09:30:00,64.72,64.72,63.73,64.45,122500.0,33.462,33.462,32.9501,33.3224,122500.0
2008-08-27 09:40:00,64.33,64.42,63.35,63.45,310000.0,33.2603,33.3069,32.7536,32.8053,310000.0
2008-08-27 09:50:00,63.5,63.55,62.58,62.69,436500.0,32.8312,32.857,32.3555,32.4124,436500.0
2008-08-27 10:00:00,62.69,63.22,62.4,63.2,448500.0,32.4124,32.6864,32.2625,32.6761,448500.0
2008-08-27 10:10:00,63.2,63.43,62.96,63.25,240500.0,32.6761,32.795,32.552,32.7019,240500.0
2008-08-27 10:20:00,63.31,63.69,63.29,63.55,278000.0,32.733,32.9294,32.7226,32.857,278000.0
2008-08-27 10:30:00,63.52,64.29,63.44,64.13,512500.0,32.8415,33.2396,32.8002,33.1569,512500.0
2008-08-27 10:40:00,64.13,64.23,63.77,63.86,157000.0,33.1569,33.2086,32.9708,33.0173,157000.0
2008-08-27 10:50:00,63.86,64.18,63.84,64.07,244500.0,33.0173,33.1828,33.007,33.1259,244500.0
2008-08-27 11:00:00,64.12,64.14,63.83,64.02,220500.0,33.1517,33.1621,33.0018,33.1,220500.0
2008-08-27 11:10:00,63.94,64.39,63.94,64.35,105000.0,33.0587,33.2913,33.0587,33.2707,105000.0
2008-08-27 11:20:00,64.34,64.87,64.34,64.44,207500.0,33.2655,33.5395,33.2655,33.3172,207500.0
2008-08-27 11:30:00,64.43,64.69,64.26,64.47,79500.0,33.312,33.4464,33.2241,33.3327,79500.0
2008-08-27 11:40:00,64.47,64.59,64.35,64.46,131000.0,33.3327,33.3947,33.2707,33.3275,131000.0
2008-08-27 11:50:00,64.48,64.89,64.48,64.88,130000.0,33.3379,33.5499,33.3379,33.5447,130000.0
2008-08-27 12:00:00,64.86,65.06,64.61,64.8,317000.0,33.5343,33.6377,33.4051,33.5033,317000.0
2008-08-27 12:10:00,64.9,65.35,64.69,65.34,120500.0,33.555,33.7877,33.4464,33.7825,120500.0
2008-08-27 12:20:00,65.34,65.85,65.32,65.75,256000.0,33.7825,34.0462,33.7722,33.9945,256000.0
2008-08-27 12:30:00,65.75,66.14,65.6,65.99,193000.0,33.9945,34.1961,33.9169,34.1186,193000.0
2008-08-27 12:40:00,65.99,66.86,65.99,66.3,432500.0,34.1186,34.5684,34.1186,34.2789,432500.0
2008-08-27 12:50:00,66.41,66.74,66.3,66.62,161000.0,34.3357,34.5064,34.2789,34.4443,161000.0
2008-08-27 13:00:00,66.72,66.8,66.34,66.4,111000.0,34.496,34.5374,34.2995,34.3306,111000.0
2008-08-27 13:10:00,66.42,66.52,66.26,66.32,94000.0,34.3409,34.3926,34.2582,34.2892,94000.0
2008-08-27 13:20:00,66.32,66.36,66.08,66.18,232500.0,34.2892,34.3099,34.1651,34.2168,232500.0
2008-08-27 13:30:00,66.19,66.23,66.08,66.15,55000.0,34.222,34.2427,34.1651,34.2013,55000.0
2008-08-27 13:40:00,66.15,66.17,65.5,65.5,165000.0,34.2013,34.2116,33.8652,33.8652,165000.0
2008-08-27 13:50:00,65.5,65.89,65.39,65.72,100000.0,33.8652,34.0669,33.8084,33.979,100000.0
2008-08-27 14:00:00,65.74,65.8,65.4,65.42,91500.0,33.9893,34.0203,33.8135,33.8239,91500.0
2008-08-27 14:10:00,65.42,65.48,65.27,65.33,86000.0,33.8239,33.8549,33.7463,33.7773,86000.0
2008-08-27 14:20:00,65.33,65.56,65.27,65.39,72500.0,33.7773,33.8963,33.7463,33.8084,72500.0
2008-08-27 14:30:00,65.41,65.48,65.15,65.27,101000.0,33.8187,33.8549,33.6843,33.7463,101000.0
2008-08-27 14:40:00,65.26,65.45,65.18,65.45,78000.0,33.7412,33.8394,33.6998,33.8394,78000.0
2008-08-27 14:50:00,65.47,65.49,65.33,65.4,92500.0,33.8497,33.8601,33.7773,33.8135,92500.0
2008-08-27 15:00:00,65.41,65.55,65.32,65.51,157500.0,33.8187,33.8911,33.7722,33.8704,157500.0
2008-08-27 15:10:00,65.51,65.64,65.34,65.41,190500.0,33.8704,33.9376,33.7825,33.8187,190500.0
2008-08-27 15:20:00,65.45,65.45,65.1,65.11,134500.0,33.8394,33.8394,33.6584,33.6636,134500.0
2008-08-27 15:30:00,65.11,65.58,65.06,65.53,191500.0,33.6636,33.9066,33.6377,33.8808,191500.0
2008-08-27 15:40:00,65.53,65.96,65.43,65.9,236500.0,33.8808,34.1031,33.829,34.0721,236500.0
2008-08-27 15:50:00,65.96,66.24,65.71,66.1,612000.0,34.1031,34.2478,33.9738,34.1755,612000.0
2008-08-28 09:30:00,66.35,67.56,66.29,67.44,382000.0,34.3047,34.9303,34.2737,34.8683,382000.0
2008-08-28 09:40:00,67.45,68.15,66.89,67.7,399500.0,34.8734,35.2354,34.5839,35.0027,399500.0
2008-08-28 09:50:00,67.8,67.83,67.49,67.77,227000.0,35.0544,35.0699,34.8941,35.0389,227000.0
2008-08-28 10:00:00,67.75,67.93,67.62,67.75,153000.0,35.0286,35.1216,34.9613,35.0286,153000.0
2008-08-28 10:10:00,67.74,68.07,67.7,67.93,162000.0,35.0234,35.194,35.0027,35.1216,162000.0
2008-08-28 10:20:00,67.93,68.3,67.87,68.23,224500.0,35.1216,35.3129,35.0906,35.2767,224500.0
2008-08-28 10:30:00,68.24,68.59,68.23,68.45,226000.0,35.2819,35.4629,35.2767,35.3905,226000.0
2008-08-28 10:40:00,68.45,68.6,68.34,68.48,128500.0,35.3905,35.468,35.3336,35.406,128500.0
2008-08-28 10:50:00,68.47,68.66,68.41,68.64,159500.0,35.4008,35.499,35.3698,35.4887,159500.0
2008-08-28 11:00:00,68.6,68.68,68.53,68.67,137000.0,35.468,35.5094,35.4318,35.5042,137000.0
2008-08-28 11:10:00,68.65,68.72,68.47,68.69,153500.0,35.4939,35.5301,35.4008,35.5146,153500.0
2008-08-28 11:20:00,68.68,68.92,68.61,68.73,100000.0,35.5094,35.6335,35.4732,35.5352,100000.0
2008-08-28 11:30:00,68.66,68.8,68.59,68.65,84000.0,35.499,35.5714,35.4629,35.4939,84000.0
2008-08-28 11:40:00,68.65,68.98,68.55,68.91,112000.0,35.4939,35.6645,35.4422,35.6283,112000.0
2008-08-28 11:50:00,68.94,69.11,68.8,68.94,207500.0,35.6438,35.7317,35.5714,35.6438,207500.0
2008-08-28 12:00:00,68.94,68.95,68.67,68.82,70500.0,35.6438,35.649,35.5042,35.5818,70500.0
2008-08-28 12:10:00,68.8,68.9,68.66,68.71,102000.0,35.5714,35.6231,35.499,35.5249,102000.0
2008-08-28 12:20:00,68.7,68.74,68.66,68.73,95500.0,35.5197,35.5404,35.499,35.5352,95500.0
2008-08-28 12:30:00,68.74,68.74,68.47,68.51,221000.0,35.5404,35.5404,35.4008,35.4215,221000.0
2008-08-28 12:40:00,68.52,68.56,68.24,68.48,174000.0,35.4267,35.4473,35.2819,35.406,174000.0
2008-08-28 12:50:00,68.42,68.73,68.41,68.65,85000.0,35.375,35.5352,35.3698,35.4939,85000.0
2008-08-28 13:00:00,68.69,68.69,68.43,68.57,37500.0,35.5146,35.5146,35.3801,35.4525,37500.0
2008-08-28 13:10:00,68.56,68.56,68.4,68.5,47000.0,35.4473,35.4473,35.3646,35.4163,47000.0
2008-08-28 13:20:00,68.49,68.55,68.3,68.44,40500.0,35.4112,35.4422,35.3129,35.3853,40500.0
2008-08-28 13:30:00,68.47,68.51,68.42,68.47,17500.0,35.4008,35.4215,35.375,35.4008,17500.0
2008-08-28 13:40:00,68.42,68.48,68.34,68.34,38500.0,35.375,35.406,35.3336,35.3336,38500.0
2008-08-28 13:50:00,68.32,68.4,68.05,68.12,99500.0,35.3233,35.3646,35.1837,35.2199,99500.0
2008-08-28 14:00:00,68.11,68.12,67.92,67.98,100500.0,35.2147,35.2199,35.1164,35.1475,100500.0
2008-08-28 14:10:00,67.98,68.14,67.98,68.05,50000.0,35.1475,35.2302,35.1475,35.1837,50000.0
2008-08-28 14:20:00,68.05,68.16,67.89,68.12,178000.0,35.1837,35.2405,35.1009,35.2199,178000.0
2008-08-28 14:30:00,68.15,68.25,68.13,68.25,48500.0,35.2354,35.2871,35.225,35.2871,48500.0
2008-08-28 14:40:00,68.22,68.35,68.18,68.28,104500.0,35.2716,35.3388,35.2509,35.3026,104500.0
2008-08-28 14:50:00,68.31,68.31,68.2,68.2,84000.0,35.3181,35.3181,35.2612,35.2612,84000.0
2008-08-28 15:00:00,68.2,68.26,68.15,68.2,140000.0,35.2612,35.2922,35.2354,35.2612,140000.0
2008-08-28 15:10:00,68.19,68.22,68.15,68.2,48500.0,35.256,35.2716,35.2354,35.2612,48500.0
2008-08-28 15:20:00,68.18,68.2,67.93,68.0,133000.0,35.2509,35.2612,35.1216,35.1578,133000.0
2008-08-28 15:30:00,68.0,68.11,67.83,68.11,122500.0,35.1578,35.2147,35.0699,35.2147,122500.0
2008-08-28 15:40:00,68.11,68.28,68.02,68.09,202500.0,35.2147,35.3026,35.1681,35.2043,202500.0
2008-08-28 15:50:00,68.12,68.9,68.08,68.89,556000.0,35.2199,35.6231,35.1992,35.618,556000.0
2008-08-29 09:30:00,68.01,68.39,67.02,67.24,292000.0,35.163,35.3594,34.6511,34.7649,292000.0
2008-08-29 09:40:00,67.23,68.02,67.0,67.97,265500.0,34.7597,35.1681,34.6408,35.1423,265500.0
2008-08-29 09:50:00,67.97,68.28,67.85,68.0,141500.0,35.1423,35.3026,35.0803,35.1578,141500.0
2008-08-29 10:00:00,68.0,68.17,67.62,67.81,95500.0,35.1578,35.2457,34.9613,35.0596,95500.0
2008-08-29 10:10:00,67.8,67.92,67.53,67.64,77000.0,35.0544,35.1164,34.9148,34.9717,77000.0
2008-08-29 10:20:00,67.73,67.8,67.32,67.41,106000.0,35.0182,35.0544,34.8062,34.8528,106000.0
2008-08-29 10:30:00,67.42,67.52,67.02,67.1,106500.0,34.8579,34.9096,34.6511,34.6925,106500.0
2008-08-29 10:40:00,67.05,67.29,66.81,67.27,129500.0,34.6666,34.7907,34.5425,34.7804,129500.0
2008-08-29 10:50:00,67.3,67.4,67.0,67.1,47000.0,34.7959,34.8476,34.6408,34.6925,47000.0
2008-08-29 11:00:00,67.12,67.52,67.12,67.51,55500.0,34.7028,34.9096,34.7028,34.9045,55500.0
2008-08-29 11:10:00,67.52,67.96,67.52,67.95,85000.0,34.9096,35.1371,34.9096,35.132,85000.0
2008-08-29 11:20:00,67.9,67.9,67.6,67.63,54000.0,35.1061,35.1061,34.951,34.9665,54000.0
2008-08-29 11:30:00,67.66,67.66,67.4,67.44,49500.0,34.982,34.982,34.8476,34.8683,49500.0
2008-08-29 11:40:00,67.4,67.63,67.4,67.43,34000.0,34.8476,34.9665,34.8476,34.8631,34000.0
2008-08-29 11:50:00,67.43,67.63,67.4,67.53,58000.0,34.8631,34.9665,34.8476,34.9148,58000.0
2008-08-29 12:00:00,67.5,67.53,67.4,67.46,67000.0,34.8993,34.9148,34.8476,34.8786,67000.0
2008-08-29 12:10:00,67.46,67.68,67.26,67.55,68500.0,34.8786,34.9924,34.7752,34.9251,68500.0
2008-08-29 12:20:00,67.55,67.68,67.48,67.5,45000.0,34.9251,34.9924,34.889,34.8993,45000.0
2008-08-29 12:30:00,67.55,67.78,67.55,67.72,33000.0,34.9251,35.0441,34.9251,35.013,33000.0
2008-08-29 12:40:00,67.73,67.88,67.7,67.8,49500.0,35.0182,35.0958,35.0027,35.0544,49500.0
2008-08-29 12:50:00,67.8,67.99,67.8,67.9,116500.0,35.0544,35.1526,35.0544,35.1061,116500.0
2008-08-29 13:00:00,67.96,68.08,67.76,67.85,101000.0,35.1371,35.1992,35.0337,35.0803,101000.0
2008-08-29 13:10:00,67.87,68.05,67.83,68.0,62000.0,35.0906,35.1837,35.0699,35.1578,62000.0
2008-08-29 13:20:00,68.03,68.06,67.93,68.0,61000.0,35.1733,35.1888,35.1216,35.1578,61000.0
2008-08-29 13:30:00,68.0,68.1,67.7,67.72,43500.0,35.1578,35.2095,35.0027,35.013,43500.0
2008-08-29 13:40:00,67.72,67.94,67.72,67.94,9000.0,35.013,35.1268,35.013,35.1268,9000.0
2008-08-29 13:50:00,67.81,68.1,67.74,67.83,121000.0,35.0596,35.2095,35.0234,35.0699,121000.0
2008-08-29 14:00:00,67.82,67.94,67.79,67.82,51500.0,35.0647,35.1268,35.0492,35.0647,51500.0
2008-08-29 14:10:00,67.85,67.86,67.59,67.77,114000.0,35.0803,35.0854,34.9458,35.0389,114000.0
2008-08-29 14:20:00,67.77,67.96,67.71,67.95,39000.0,35.0389,35.1371,35.0079,35.132,39000.0
2008-08-29 14:30:00,67.96,68.09,67.86,67.9,125500.0,35.1371,35.2043,35.0854,35.1061,125500.0
2008-08-29 14:40:00,67.85,67.9,67.75,67.8,60000.0,35.0803,35.1061,35.0286,35.0544,60000.0
2008-08-29 14:50:00,67.76,67.88,67.6,67.76,60000.0,35.0337,35.0958,34.951,35.0337,60000.0
2008-08-29 15:00:00,67.81,67.87,67.41,67.63,61000.0,35.0596,35.0906,34.8528,34.9665,61000.0
2008-08-29 15:10:00,67.6,67.6,67.25,67.31,90500.0,34.951,34.951,34.77,34.8011,90500.0
2008-08-29 15:20:00,67.28,67.4,67.11,67.26,83500.0,34.7855,34.8476,34.6977,34.7752,83500.0
2008-08-29 15:30:00,67.18,67.54,67.18,67.4,51500.0,34.7338,34.92,34.7338,34.8476,51500.0
2008-08-29 15:40:00,67.43,67.55,67.33,67.45,91000.0,34.8631,34.9251,34.8114,34.8734,91000.0
2008-08-29 15:50:00,67.4,67.46,67.08,67.08,253000.0,34.8476,34.8786,34.6821,34.6821,253000.0
2008-09-02 09:30:00,68.65,68.93,68.25,68.69,493500.0,35.4939,35.6386,35.2871,35.5146,493500.0
2008-09-02 09:40:00,68.64,68.72,68.25,68.62,305000.0,35.4887,35.5301,35.2871,35.4784,305000.0
2008-09-02 09:50:00,68.6,68.66,68.38,68.56,148000.0,35.468,35.499,35.3543,35.4473,148000.0
2008-09-02 10:00:00,68.57,68.67,68.42,68.54,192000.0,35.4525,35.5042,35.375,35.437,192000.0
2008-09-02 10:10:00,68.53,68.57,68.27,68.41,133000.0,35.4318,35.4525,35.2974,35.3698,133000.0
2008-09-02 10:20:00,68.32,68.56,68.27,68.5,115000.0,35.3233,35.4473,35.2974,35.4163,115000.0
2008-09-02 10:30:00,68.54,68.59,67.84,67.96,153000.0,35.437,35.4629,35.0751,35.1371,153000.0
2008-09-02 10:40:00,68.05,68.09,67.63,67.77,94000.0,35.1837,35.2043,34.9665,35.0389,94000.0
2008-09-02 10:50:00,67.72,68.1,67.53,68.05,107000.0,35.013,35.2095,34.9148,35.1837,107000.0
2008-09-02 11:00:00,68.0,68.27,67.83,67.83,108500.0,35.1578,35.2974,35.0699,35.0699,108500.0
2008-09-02 11:10:00,67.91,68.12,67.82,67.93,72500.0,35.1113,35.2199,35.0647,35.1216,72500.0
2008-09-02 11:20:00,67.96,68.03,67.69,67.86,44500.0,35.1371,35.1733,34.9975,35.0854,44500.0
2008-09-02 11:30:00,67.92,68.17,67.87,68.05,23500.0,35.1164,35.2457,35.0906,35.1837,23500.0
2008-09-02 11:40:00,68.03,68.22,68.01,68.08,90500.0,35.1733,35.2716,35.163,35.1992,90500.0
2008-09-02 11:50:00,68.18,68.4,68.11,68.25,44500.0,35.2509,35.3646,35.2147,35.2871,44500.0
2008-09-02 12:00:00,68.3,68.3,68.08,68.11,23500.0,35.3129,35.3129,35.1992,35.2147,23500.0
2008-09-02 12:10:00,68.19,68.35,68.11,68.34,26000.0,35.256,35.3388,35.2147,35.3336,26000.0
2008-09-02 12:20:00,68.34,68.34,67.92,67.93,88000.0,35.3336,35.3336,35.1164,35.1216,88000.0
2008-09-02 12:30:00,67.95,68.03,67.63,67.65,135000.0,35.132,35.1733,34.9665,34.9768,135000.0
2008-09-02 12:40:00,67.67,67.86,67.58,67.86,79000.0,34.9872,35.0854,34.9407,35.0854,79000.0
2008-09-02 12:50:00,67.88,67.9,67.75,67.75,18000.0,35.0958,35.1061,35.0286,35.0286,18000.0
2008-09-02 13:00:00,67.75,67.81,67.61,67.74,129000.0,35.0286,35.0596,34.9562,35.0234,129000.0
2008-09-02 13:10:00,67.7,67.77,67.62,67.68,33000.0,35.0027,35.0389,34.9613,34.9924,33000.0
2008-09-02 13:20:00,67.64,67.65,67.47,67.65,29500.0,34.9717,34.9768,34.8838,34.9768,29500.0
2008-09-02 13:30:00,67.67,67.9,67.54,67.82,78500.0,34.9872,35.1061,34.92,35.0647,78500.0
2008-09-02 13:40:00,67.82,67.83,67.49,67.63,37500.0,35.0647,35.0699,34.8941,34.9665,37500.0
2008-09-02 13:50:00,67.63,67.63,67.25,67.46,76500.0,34.9665,34.9665,34.77,34.8786,76500.0
2008-09-02 14:00:00,67.41,67.57,67.17,67.2,46500.0,34.8528,34.9355,34.7287,34.7442,46500.0
2008-09-02 14:10:00,67.17,67.23,66.7,66.93,91500.0,34.7287,34.7597,34.4857,34.6046,91500.0
2008-09-02 14:20:00,66.85,66.95,66.62,66.72,41500.0,34.5632,34.6149,34.4443,34.496,41500.0
2008-09-02 14:30:00,66.73,67.01,66.49,66.52,52000.0,34.5012,34.646,34.3771,34.3926,52000.0
2008-09-02 14:40:00,66.51,66.79,66.51,66.66,43000.0,34.3874,34.5322,34.3874,34.465,43000.0
2008-09-02 14:50:00,66.63,66.7,66.41,66.43,108000.0,34.4495,34.4857,34.3357,34.3461,108000.0
2008-09-02 15:00:00,66.51,67.0,66.43,66.86,109000.0,34.3874,34.6408,34.3461,34.5684,109000.0
2008-09-02 15:10:00,66.78,66.93,66.63,66.7,72000.0,34.527,34.6046,34.4495,34.4857,72000.0
2008-09-02 15:20:00,66.73,66.95,66.67,66.9,151500.0,34.5012,34.6149,34.4702,34.5891,151500.0
2008-09-02 15:30:00,66.9,67.92,66.89,67.55,519000.0,34.5891,35.1164,34.5839,34.9251,519000.0
2008-09-02 15:40:00,67.56,67.67,67.2,67.49,340000.0,34.9303,34.9872,34.7442,34.8941,340000.0
2008-09-02 15:50:00,67.49,67.73,67.38,67.68,258000.0,34.8941,35.0182,34.8373,34.9924,258000.0
2008-09-03 09:30:00,67.64,68.36,67.0,67.4,304500.0,34.9717,35.3439,34.6408,34.8476,304500.0
2008-09-03 09:40:00,67.4,68.3,67.26,68.29,187000.0,34.8476,35.3129,34.7752,35.3077,187000.0
2008-09-03 09:50:00,68.29,68.73,68.2,68.56,261500.0,35.3077,35.5352,35.2612,35.4473,261500.0
2008-09-03 10:00:00,68.61,69.19,68.5,68.88,388000.0,35.4732,35.7731,35.4163,35.6128,388000.0
2008-09-03 10:10:00,68.81,69.27,68.75,69.15,176500.0,35.5766,35.8144,35.5456,35.7524,176500.0
2008-09-03 10:20:00,69.07,69.47,69.0,69.22,180500.0,35.711,35.9178,35.6748,35.7886,180500.0
2008-09-03 10:30:00,69.2,69.5,69.15,69.44,166500.0,35.7782,35.9333,35.7524,35.9023,166500.0
2008-09-03 10:40:00,69.46,69.75,69.15,69.21,200000.0,35.9127,36.0626,35.7524,35.7834,200000.0
2008-09-03 10:50:00,69.22,69.54,69.1,69.34,172500.0,35.7886,35.954,35.7265,35.8506,172500.0
2008-09-03 11:00:00,69.33,69.78,69.18,69.52,118000.0,35.8455,36.0781,35.7679,35.9437,118000.0
2008-09-03 11:10:00,69.64,69.69,69.32,69.56,104000.0,36.0057,36.0316,35.8403,35.9644,104000.0
2008-09-03 11:20:00,69.55,69.69,69.18,69.21,114500.0,35.9592,36.0316,35.7679,35.7834,114500.0
2008-09-03 11:30:00,69.26,69.27,68.86,68.95,129500.0,35.8093,35.8144,35.6025,35.649,129500.0
2008-09-03 11:40:00,69.02,69.02,68.86,68.94,54500.0,35.6852,35.6852,35.6025,35.6438,54500.0
2008-09-03 11:50:00,68.97,69.28,68.86,68.87,75000.0,35.6593,35.8196,35.6025,35.6076,75000.0
2008-09-03 12:00:00,68.87,68.94,68.6,68.8,101000.0,35.6076,35.6438,35.468,35.5714,101000.0
2008-09-03 12:10:00,68.79,69.26,68.73,69.19,100000.0,35.5663,35.8093,35.5352,35.7731,100000.0
2008-09-03 12:20:00,69.25,69.36,69.02,69.26,50000.0,35.8041,35.861,35.6852,35.8093,50000.0
2008-09-03 12:30:00,69.2,69.26,68.95,69.19,97000.0,35.7782,35.8093,35.649,35.7731,97000.0
2008-09-03 12:40:00,69.2,69.32,69.15,69.32,68500.0,35.7782,35.8403,35.7524,35.8403,68500.0
2008-09-03 12:50:00,69.24,69.33,69.17,69.22,39000.0,35.7989,35.8455,35.7627,35.7886,39000.0
2008-09-03 13:00:00,69.27,69.49,69.05,69.4,97000.0,35.8144,35.9282,35.7007,35.8816,97000.0
2008-09-03 13:10:00,69.46,69.57,69.33,69.51,73000.0,35.9127,35.9695,35.8455,35.9385,73000.0
2008-09-03 13:20:00,69.5,69.6,69.33,69.42,88500.0,35.9333,35.985,35.8455,35.892,88500.0
2008-09-03 13:30:00,69.42,69.44,69.17,69.19,61500.0,35.892,35.9023,35.7627,35.7731,61500.0
2008-09-03 13:40:00,69.2,69.37,69.01,69.24,83000.0,35.7782,35.8661,35.68,35.7989,83000.0
2008-09-03 13:50:00,69.26,69.26,69.0,69.08,108500.0,35.8093,35.8093,35.6748,35.7162,108500.0
2008-09-03 14:00:00,69.06,69.4,68.97,69.22,234500.0,35.7059,35.8816,35.6593,35.7886,234500.0
2008-09-03 14:10:00,69.24,69.31,69.04,69.16,86000.0,35.7989,35.8351,35.6955,35.7576,86000.0
2008-09-03 14:20:00,69.16,69.27,68.95,69.18,120500.0,35.7576,35.8144,35.649,35.7679,120500.0
2008-09-03 14:30:00,69.17,69.33,69.08,69.32,67000.0,35.7627,35.8455,35.7162,35.8403,67000.0
2008-09-03 14:40:00,69.35,69.38,68.95,68.95,121500.0,35.8558,35.8713,35.649,35.649,121500.0
2008-09-03 14:50:00,69.0,69.24,68.83,69.11,73000.0,35.6748,35.7989,35.5869,35.7317,73000.0
2008-09-03 15:00:00,69.18,69.27,68.7,68.77,132500.0,35.7679,35.8144,35.5197,35.5559,132500.0
2008-09-03 15:10:00,68.72,68.8,68.28,68.6,304500.0,35.5301,35.5714,35.3026,35.468,304500.0
2008-09-03 15:20:00,68.68,69.12,68.42,68.83,129000.0,35.5094,35.7369,35.375,35.5869,129000.0
2008-09-03 15:30:00,68.82,69.21,68.6,69.1,185500.0,35.5818,35.7834,35.468,35.7265,185500.0
2008-09-03 15:40:00,69.07,69.2,68.77,69.2,233500.0,35.711,35.7782,35.5559,35.7782,233500.0
2008-09-03 15:50:00,69.25,69.64,69.15,69.57,458000.0,35.8041,36.0057,35.7524,35.9695,458000.0
2008-09-04 09:30:00,69.1,69.24,68.42,68.53,182000.0,35.7265,35.7989,35.375,35.4318,182000.0
2008-09-04 09:40:00,68.56,68.57,68.15,68.18,213000.0,35.4473,35.4525,35.2354,35.2509,213000.0
2008-09-04 09:50:00,68.13,68.4,68.12,68.16,150500.0,35.225,35.3646,35.2199,35.2405,150500.0
2008-09-04 10:00:00,68.11,68.35,67.9,68.07,362000.0,35.2147,35.3388,35.1061,35.194,362000.0
2008-09-04 10:10:00,68.08,68.27,68.02,68.04,225500.0,35.1992,35.2974,35.1681,35.1785,225500.0
2008-09-04 10:20:00,68.05,68.17,68.0,68.02,83500.0,35.1837,35.2457,35.1578,35.1681,83500.0
2008-09-04 10:30:00,68.03,68.03,67.2,67.4,278000.0,35.1733,35.1733,34.7442,34.8476,278000.0
2008-09-04 10:40:00,67.4,67.42,67.23,67.24,123500.0,34.8476,34.8579,34.7597,34.7649,123500.0
2008-09-04 10:50:00,67.22,67.35,67.12,67.2,104000.0,34.7545,34.8217,34.7028,34.7442,104000.0
2008-09-04 11:00:00,67.2,67.2,66.6,66.74,260000.0,34.7442,34.7442,34.434,34.5064,260000.0
2008-09-04 11:10:00,66.7,66.72,66.15,66.27,183000.0,34.4857,34.496,34.2013,34.2634,183000.0
2008-09-04 11:20:00,66.21,66.56,66.18,66.41,184500.0,34.2323,34.4133,34.2168,34.3357,184500.0
2008-09-04 11:30:00,66.4,66.5,66.18,66.18,146500.0,34.3306,34.3823,34.2168,34.2168,146500.0
2008-09-04 11:40:00,66.18,66.31,66.05,66.25,214000.0,34.2168,34.284,34.1496,34.253,214000.0
2008-09-04 11:50:00,66.23,66.51,66.22,66.43,131000.0,34.2427,34.3874,34.2375,34.3461,131000.0
2008-09-04 12:00:00,66.45,66.65,66.25,66.3,167000.0,34.3564,34.4598,34.253,34.2789,167000.0
2008-09-04 12:10:00,66.28,66.28,65.79,66.02,215500.0,34.2685,34.2685,34.0152,34.1341,215500.0
2008-09-04 12:20:00,65.95,66.19,65.91,66.08,104500.0,34.0979,34.222,34.0772,34.1651,104500.0
2008-09-04 12:30:00,66.01,66.05,65.85,65.93,46000.0,34.1289,34.1496,34.0462,34.0876,46000.0
2008-09-04 12:40:00,65.87,65.87,65.44,65.45,157500.0,34.0565,34.0565,33.8342,33.8394,157500.0
2008-09-04 12:50:00,65.43,65.48,65.07,65.37,186500.0,33.829,33.8549,33.6429,33.798,186500.0
2008-09-04 13:00:00,65.39,65.49,65.05,65.15,143000.0,33.8084,33.8601,33.6326,33.6843,143000.0
2008-09-04 13:10:00,65.16,65.34,65.05,65.21,56500.0,33.6895,33.7825,33.6326,33.7153,56500.0
2008-09-04 13:20:00,65.12,65.41,65.05,65.1,117000.0,33.6688,33.8187,33.6326,33.6584,117000.0
2008-09-04 13:30:00,65.11,65.18,65.0,65.05,123500.0,33.6636,33.6998,33.6067,33.6326,123500.0
2008-09-04 13:40:00,65.04,65.44,65.0,65.38,114500.0,33.6274,33.8342,33.6067,33.8032,114500.0
2008-09-04 13:50:00,65.39,65.42,65.15,65.36,56500.0,33.8084,33.8239,33.6843,33.7929,56500.0
2008-09-04 14:00:00,65.4,65.44,65.22,65.23,65500.0,33.8135,33.8342,33.7205,33.7256,65500.0
2008-09-04 14:10:00,65.23,65.3,65.0,65.0,91000.0,33.7256,33.7618,33.6067,33.6067,91000.0
2008-09-04 14:20:00,65.0,65.42,64.86,65.29,136500.0,33.6067,33.8239,33.5343,33.7567,136500.0
2008-09-04 14:30:00,65.22,65.37,64.93,65.35,101000.0,33.7205,33.798,33.5705,33.7877,101000.0
2008-09-04 14:40:00,65.34,65.63,65.34,65.55,149000.0,33.7825,33.9325,33.7825,33.8911,149000.0
2008-09-04 14:50:00,65.5,65.72,65.36,65.72,121500.0,33.8652,33.979,33.7929,33.979,121500.0
2008-09-04 15:00:00,65.77,66.14,65.56,66.0,195500.0,34.0048,34.1961,33.8963,34.1238,195500.0
2008-09-04 15:10:00,66.0,66.65,65.89,66.38,274500.0,34.1238,34.4598,34.0669,34.3202,274500.0
2008-09-04 15:20:00,66.32,66.32,65.97,66.15,101500.0,34.2892,34.2892,34.1082,34.2013,101500.0
2008-09-04 15:30:00,66.15,66.22,65.66,65.66,150000.0,34.2013,34.2375,33.948,33.948,150000.0
2008-09-04 15:40:00,65.73,66.51,65.64,65.77,277000.0,33.9842,34.3874,33.9376,34.0048,277000.0
2008-09-04 15:50:00,65.64,65.99,65.48,65.58,516500.0,33.9376,34.1186,33.8549,33.9066,516500.0
2008-09-05 09:30:00,65.18,65.18,64.29,64.7,309500.0,33.6998,33.6998,33.2396,33.4516,309500.0
2008-09-05 09:40:00,64.73,66.2,64.72,65.48,242000.0,33.4671,34.2272,33.462,33.8549,242000.0
2008-09-05 09:50:00,65.49,65.89,65.23,65.38,194500.0,33.8601,34.0669,33.7256,33.8032,194500.0
2008-09-05 10:00:00,65.33,65.59,64.85,65.14,229500.0,33.7773,33.9118,33.5292,33.6791,229500.0
2008-09-05 10:10:00,65.08,65.08,64.0,64.5,437500.0,33.6481,33.6481,33.0897,33.3482,437500.0
2008-09-05 10:20:00,64.37,64.8,64.29,64.33,185500.0,33.281,33.5033,33.2396,33.2603,185500.0
2008-09-05 10:30:00,64.29,64.63,63.96,64.42,171000.0,33.2396,33.4154,33.069,33.3069,171000.0
2008-09-05 10:40:00,64.4,64.46,63.47,63.47,342000.0,33.2965,33.3275,32.8157,32.8157,342000.0
2008-09-05 10:50:00,63.59,63.59,62.64,62.82,362500.0,32.8777,32.8777,32.3865,32.4796,362500.0
2008-09-05 11:00:00,62.85,63.28,62.54,63.21,277500.0,32.4951,32.7174,32.3348,32.6813,277500.0
2008-09-05 11:10:00,63.15,63.21,62.9,62.91,102000.0,32.6502,32.6813,32.521,32.5261,102000.0
2008-09-05 11:20:00,62.9,63.96,62.9,63.83,232500.0,32.521,33.069,32.521,33.0018,232500.0
2008-09-05 11:30:00,63.92,64.29,63.79,64.14,117000.0,33.0483,33.2396,32.9811,33.1621,117000.0
2008-09-05 11:40:00,64.14,64.35,64.06,64.35,83500.0,33.1621,33.2707,33.1207,33.2707,83500.0
2008-09-05 11:50:00,64.4,64.92,64.4,64.65,264000.0,33.2965,33.5654,33.2965,33.4258,264000.0
2008-09-05 12:00:00,64.65,64.78,63.93,63.97,330000.0,33.4258,33.493,33.0535,33.0742,330000.0
2008-09-05 12:10:00,63.97,64.33,63.8,64.22,160000.0,33.0742,33.2603,32.9863,33.2034,160000.0
2008-09-05 12:20:00,64.22,64.65,64.0,64.65,42500.0,33.2034,33.4258,33.0897,33.4258,42500.0
2008-09-05 12:30:00,64.65,65.06,64.65,64.92,191500.0,33.4258,33.6377,33.4258,33.5654,191500.0
2008-09-05 12:40:00,64.9,65.3,64.74,65.08,141500.0,33.555,33.7618,33.4723,33.6481,141500.0
2008-09-05 12:50:00,65.08,65.3,64.87,65.11,113500.0,33.6481,33.7618,33.5395,33.6636,113500.0
2008-09-05 13:00:00,65.12,65.43,65.0,65.32,75500.0,33.6688,33.829,33.6067,33.7722,75500.0
2008-09-05 13:10:00,65.32,65.85,65.32,65.66,178500.0,33.7722,34.0462,33.7722,33.948,178500.0
2008-09-05 13:20:00,65.65,65.84,65.51,65.64,128500.0,33.9428,34.041,33.8704,33.9376,128500.0
2008-09-05 13:30:00,65.65,66.35,65.65,65.83,233500.0,33.9428,34.3047,33.9428,34.0359,233500.0
2008-09-05 13:40:00,65.79,65.95,65.66,65.82,88500.0,34.0152,34.0979,33.948,34.0307,88500.0
2008-09-05 13:50:00,65.78,65.79,65.36,65.69,68000.0,34.01,34.0152,33.7929,33.9635,68000.0
2008-09-05 14:00:00,65.63,65.65,65.18,65.4,57000.0,33.9325,33.9428,33.6998,33.8135,57000.0
2008-09-05 14:10:00,65.43,65.66,65.23,65.6,116000.0,33.829,33.948,33.7256,33.9169,116000.0
2008-09-05 14:20:00,65.61,65.84,65.22,65.46,97000.0,33.9221,34.041,33.7205,33.8446,97000.0
2008-09-05 14:30:00,65.47,65.49,65.12,65.18,125500.0,33.8497,33.8601,33.6688,33.6998,125500.0
2008-09-05 14:40:00,65.25,65.5,65.17,65.35,59500.0,33.736,33.8652,33.6946,33.7877,59500.0
2008-09-05 14:50:00,65.4,65.84,65.39,65.67,66000.0,33.8135,34.041,33.8084,33.9531,66000.0
2008-09-05 15:00:00,65.67,65.83,65.4,65.4,81500.0,33.9531,34.0359,33.8135,33.8135,81500.0
2008-09-05 15:10:00,65.4,65.4,65.06,65.25,233000.0,33.8135,33.8135,33.6377,33.736,233000.0
2008-09-05 15:20:00,65.23,65.29,64.72,64.9,143500.0,33.7256,33.7567,33.462,33.555,143500.0
2008-09-05 15:30:00,64.93,65.41,64.88,65.37,143500.0,33.5705,33.8187,33.5447,33.798,143500.0
2008-09-05 15:40:00,65.41,65.79,65.22,65.42,196000.0,33.8187,34.0152,33.7205,33.8239,196000.0
2008-09-05 15:50:00,65.45,66.02,65.4,65.79,301000.0,33.8394,34.1341,33.8135,34.0152,301000.0
2008-09-08 09:30:00,68.5,70.0,67.7,69.4,963500.0,35.5324,36.3105,35.1174,35.9993,963500.0
2008-09-08 09:40:00,69.17,69.75,69.15,69.6,416500.0,35.88,36.1808,35.8696,36.103,416500.0
2008-09-08 09:50:00,69.6,69.6,68.19,68.69,476000.0,36.103,36.103,35.3716,35.631,476000.0
2008-09-08 10:00:00,68.73,69.12,68.18,69.07,369000.0,35.6517,35.854,35.3664,35.8281,369000.0
2008-09-08 10:10:00,68.98,69.12,68.69,68.77,221000.0,35.7814,35.854,35.631,35.6725,221000.0
2008-09-08 10:20:00,68.77,68.98,68.7,68.85,255500.0,35.6725,35.7814,35.6362,35.714,255500.0
2008-09-08 10:30:00,68.86,69.58,68.7,69.56,373500.0,35.7191,36.0926,35.6362,36.0823,373500.0
2008-09-08 10:40:00,69.56,69.75,69.29,69.6,260500.0,36.0823,36.1808,35.9422,36.103,260500.0
2008-09-08 10:50:00,69.6,69.74,69.0,69.0,480000.0,36.103,36.1756,35.7918,35.7918,480000.0
2008-09-08 11:00:00,69.03,69.74,68.91,69.45,277500.0,35.8073,36.1756,35.7451,36.0252,277500.0
2008-09-08 11:10:00,69.45,70.25,69.42,69.71,435000.0,36.0252,36.4402,36.0096,36.1601,435000.0
2008-09-08 11:20:00,69.71,70.16,68.5,69.92,273500.0,36.1601,36.3935,35.5324,36.269,273500.0
2008-09-08 11:30:00,69.92,70.5,69.85,70.15,340000.0,36.269,36.5699,36.2327,36.3883,340000.0
2008-09-08 11:40:00,70.07,70.15,69.46,69.76,234500.0,36.3468,36.3883,36.0304,36.186,234500.0
2008-09-08 11:50:00,69.73,69.82,68.66,68.85,355500.0,36.1704,36.2171,35.6154,35.714,355500.0
2008-09-08 12:00:00,68.83,69.03,68.7,68.8,213000.0,35.7036,35.8073,35.6362,35.688,213000.0
2008-09-08 12:10:00,68.75,69.21,68.64,69.13,194500.0,35.6621,35.9007,35.605,35.8592,194500.0
2008-09-08 12:20:00,69.12,69.15,68.65,68.74,106500.0,35.854,35.8696,35.6102,35.6569,106500.0
2008-09-08 12:30:00,68.79,69.37,68.74,69.19,179000.0,35.6828,35.9837,35.6569,35.8903,179000.0
2008-09-08 12:40:00,69.24,69.44,69.16,69.26,120500.0,35.9163,36.02,35.8748,35.9266,120500.0
2008-09-08 12:50:00,69.28,69.54,69.05,69.34,176500.0,35.937,36.0719,35.8177,35.9681,176500.0
2008-09-08 13:00:00,69.36,69.56,69.06,69.06,111500.0,35.9785,36.0823,35.8229,35.8229,111500.0
2008-09-08 13:10:00,69.03,69.62,69.02,69.59,57500.0,35.8073,36.1134,35.8021,36.0978,57500.0
2008-09-08 13:20:00,69.52,69.74,69.34,69.59,50000.0,36.0615,36.1756,35.9681,36.0978,50000.0
2008-09-08 13:30:00,69.59,69.75,69.05,69.1,117500.0,36.0978,36.1808,35.8177,35.8436,117500.0
2008-09-08 13:40:00,69.11,69.14,68.58,68.7,137500.0,35.8488,35.8644,35.5739,35.6362,137500.0
2008-09-08 13:50:00,68.55,68.55,68.04,68.11,148000.0,35.5583,35.5583,35.2938,35.3301,148000.0
2008-09-08 14:00:00,68.14,68.39,68.02,68.34,218000.0,35.3457,35.4754,35.2834,35.4494,218000.0
2008-09-08 14:10:00,68.33,68.56,68.07,68.25,213000.0,35.4442,35.5635,35.3094,35.4027,213000.0
2008-09-08 14:20:00,68.28,68.6,68.03,68.5,136500.0,35.4183,35.5843,35.2886,35.5324,136500.0
2008-09-08 14:30:00,68.56,68.76,68.34,68.59,75000.0,35.5635,35.6673,35.4494,35.5791,75000.0
2008-09-08 14:40:00,68.6,68.69,68.31,68.38,115000.0,35.5843,35.631,35.4339,35.4702,115000.0
2008-09-08 14:50:00,68.3,68.59,68.28,68.52,45000.0,35.4287,35.5791,35.4183,35.5428,45000.0
2008-09-08 15:00:00,68.45,68.69,68.15,68.15,118500.0,35.5065,35.631,35.3509,35.3509,118500.0
2008-09-08 15:10:00,68.18,68.84,68.18,68.8,117000.0,35.3664,35.7088,35.3664,35.688,117000.0
2008-09-08 15:20:00,68.82,69.4,68.76,69.27,159500.0,35.6984,35.9993,35.6673,35.9318,159500.0
2008-09-08 15:30:00,69.21,69.8,69.2,69.69,229000.0,35.9007,36.2067,35.8955,36.1497,229000.0
2008-09-08 15:40:00,69.71,69.8,69.2,69.2,238000.0,36.1601,36.2067,35.8955,35.8955,238000.0
2008-09-08 15:50:00,69.26,70.16,69.26,70.16,422000.0,35.9266,36.3935,35.9266,36.3935,422000.0
2008-09-09 09:30:00,69.05,69.45,68.79,69.22,320000.0,35.8177,36.0252,35.6828,35.9059,320000.0
2008-09-09 09:40:00,69.14,70.57,69.13,70.27,291500.0,35.8644,36.6062,35.8592,36.4505,291500.0
2008-09-09 09:50:00,70.22,70.38,69.93,70.23,152500.0,36.4246,36.5076,36.2742,36.4298,152500.0
2008-09-09 10:00:00,70.2,70.7,70.1,70.2,293500.0,36.4142,36.6736,36.3624,36.4142,293500.0
2008-09-09 10:10:00,70.2,70.37,69.93,70.12,300000.0,36.4142,36.5024,36.2742,36.3727,300000.0
2008-09-09 10:20:00,70.09,70.21,69.99,70.11,164000.0,36.3572,36.4194,36.3053,36.3676,164000.0
2008-09-09 10:30:00,70.08,70.09,69.78,69.92,297000.0,36.352,36.3572,36.1964,36.269,297000.0
2008-09-09 10:40:00,69.92,70.14,69.49,69.51,282500.0,36.269,36.3831,36.0459,36.0563,282500.0
2008-09-09 10:50:00,69.47,69.5,68.29,68.37,274500.0,36.0356,36.0511,35.4235,35.465,274500.0
2008-09-09 11:00:00,68.31,69.26,68.2,68.42,223000.0,35.4339,35.9266,35.3768,35.4909,223000.0
2008-09-09 11:10:00,68.41,68.58,67.86,67.92,299500.0,35.4857,35.5739,35.2004,35.2316,299500.0
2008-09-09 11:20:00,67.96,68.54,67.95,68.41,236000.0,35.2523,35.5532,35.2471,35.4857,236000.0
2008-09-09 11:30:00,68.39,68.42,67.78,68.04,121000.0,35.4754,35.4909,35.1589,35.2938,121000.0
2008-09-09 11:40:00,68.04,68.2,67.88,68.0,141500.0,35.2938,35.3768,35.2108,35.273,141500.0
2008-09-09 11:50:00,68.01,68.02,67.5,67.64,114500.0,35.2782,35.2834,35.0137,35.0863,114500.0
2008-09-09 12:00:00,67.61,67.68,67.3,67.32,127500.0,35.0707,35.1071,34.9099,34.9203,127500.0
2008-09-09 12:10:00,67.39,67.46,67.16,67.22,111000.0,34.9566,34.9929,34.8373,34.8684,111000.0
2008-09-09 12:20:00,67.19,67.22,67.03,67.17,148500.0,34.8529,34.8684,34.7699,34.8425,148500.0
2008-09-09 12:30:00,67.12,67.6,67.07,67.56,142500.0,34.8166,35.0656,34.7906,35.0448,142500.0
2008-09-09 12:40:00,67.63,68.17,67.46,67.98,93000.0,35.0811,35.3612,34.9929,35.2627,93000.0
2008-09-09 12:50:00,67.9,68.17,67.84,68.1,94500.0,35.2212,35.3612,35.1901,35.3249,94500.0
2008-09-09 13:00:00,68.08,68.2,67.91,68.07,100000.0,35.3145,35.3768,35.2264,35.3094,100000.0
2008-09-09 13:10:00,68.07,68.26,67.9,68.24,101500.0,35.3094,35.4079,35.2212,35.3975,101500.0
2008-09-09 13:20:00,68.28,68.37,67.74,67.79,177000.0,35.4183,35.465,35.1382,35.1641,177000.0
2008-09-09 13:30:00,67.82,67.82,67.38,67.53,115500.0,35.1797,35.1797,34.9514,35.0293,115500.0
2008-09-09 13:40:00,67.48,67.56,67.07,67.07,83000.0,35.0033,35.0448,34.7906,34.7906,83000.0
2008-09-09 13:50:00,67.11,67.34,67.1,67.1,62500.0,34.8114,34.9307,34.8062,34.8062,62500.0
2008-09-09 14:00:00,67.1,67.2,67.0,67.13,134500.0,34.8062,34.8581,34.7543,34.8218,134500.0
2008-09-09 14:10:00,67.12,67.3,66.75,66.9,202500.0,34.8166,34.9099,34.6246,34.7025,202500.0
2008-09-09 14:20:00,66.91,66.98,66.5,66.53,172500.0,34.7076,34.744,34.495,34.5105,172500.0
2008-09-09 14:30:00,66.55,66.72,66.02,66.02,223000.0,34.5209,34.6091,34.246,34.246,223000.0
2008-09-09 14:40:00,66.02,66.04,65.65,65.92,325000.0,34.246,34.2564,34.0541,34.1941,325000.0
2008-09-09 14:50:00,65.93,66.15,65.68,65.94,199000.0,34.1993,34.3134,34.0696,34.2045,199000.0
2008-09-09 15:00:00,66.0,66.0,65.47,65.49,135000.0,34.2356,34.2356,33.9607,33.9711,135000.0
2008-09-09 15:10:00,65.49,65.51,65.12,65.28,173000.0,33.9711,33.9814,33.7791,33.8621,173000.0
2008-09-09 15:20:00,65.28,65.77,65.25,65.48,164000.0,33.8621,34.1163,33.8466,33.9659,164000.0
2008-09-09 15:30:00,65.51,65.94,65.43,65.84,203500.0,33.9814,34.2045,33.9399,34.1526,203500.0
2008-09-09 15:40:00,65.85,65.88,65.49,65.53,305000.0,34.1578,34.1734,33.9711,33.9918,305000.0
2008-09-09 15:50:00,65.49,65.59,65.25,65.25,428000.0,33.9711,34.0229,33.8466,33.8466,428000.0
2008-09-10 09:30:00,66.9,67.3,65.87,66.09,524000.0,34.7025,34.9099,34.1682,34.2823,524000.0
2008-09-10 09:40:00,66.12,66.9,65.85,66.6,245000.0,34.2979,34.7025,34.1578,34.5468,245000.0
2008-09-10 09:50:00,66.65,66.72,66.35,66.46,182000.0,34.5728,34.6091,34.4172,34.4742,182000.0
2008-09-10 10:00:00,66.4,66.69,66.27,66.59,84500.0,34.4431,34.5935,34.3757,34.5417,84500.0
2008-09-10 10:10:00,66.51,66.56,66.1,66.51,159000.0,34.5002,34.5261,34.2875,34.5002,159000.0
2008-09-10 10:20:00,66.4,66.66,66.0,66.11,83500.0,34.4431,34.578,34.2356,34.2927,83500.0
2008-09-10 10:30:00,66.12,66.5,65.88,66.37,146500.0,34.2979,34.495,34.1734,34.4275,146500.0
2008-09-10 10:40:00,66.34,66.38,65.61,65.61,182500.0,34.412,34.4327,34.0333,34.0333,182500.0
2008-09-10 10:50:00,65.66,66.23,65.66,66.1,127000.0,34.0592,34.3549,34.0592,34.2875,127000.0
2008-09-10 11:00:00,66.08,66.09,65.22,65.42,215500.0,34.2771,34.2823,33.831,33.9347,215500.0
2008-09-10 11:10:00,65.42,65.42,64.78,65.36,146000.0,33.9347,33.9347,33.6028,33.9036,146000.0
2008-09-10 11:20:00,65.33,65.38,64.45,64.53,122500.0,33.8881,33.914,33.4316,33.4731,122500.0
2008-09-10 11:30:00,64.53,65.24,64.33,65.04,210000.0,33.4731,33.8414,33.3693,33.7376,210000.0
2008-09-10 11:40:00,65.14,66.23,65.12,66.09,236000.0,33.7895,34.3549,33.7791,34.2823,236000.0
2008-09-10 11:50:00,66.07,66.09,65.49,65.54,80000.0,34.2719,34.2823,33.9711,33.997,80000.0
2008-09-10 12:00:00,65.49,66.21,65.25,65.92,130000.0,33.9711,34.3445,33.8466,34.1941,130000.0
2008-09-10 12:10:00,66.01,66.01,65.54,65.8,53500.0,34.2408,34.2408,33.997,34.1319,53500.0
2008-09-10 12:20:00,65.67,65.9,65.44,65.46,44500.0,34.0644,34.1837,33.9451,33.9555,44500.0
2008-09-10 12:30:00,65.44,66.24,65.4,66.18,89000.0,33.9451,34.3601,33.9244,34.329,89000.0
2008-09-10 12:40:00,66.17,66.24,65.58,65.94,77500.0,34.3238,34.3601,34.0177,34.2045,77500.0
2008-09-10 12:50:00,65.94,66.03,65.82,65.92,31000.0,34.2045,34.2512,34.1422,34.1941,31000.0
2008-09-10 13:00:00,65.9,66.04,65.74,65.86,57500.0,34.1837,34.2564,34.1007,34.163,57500.0
2008-09-10 13:10:00,65.89,65.95,65.7,65.86,48500.0,34.1785,34.2097,34.08,34.163,48500.0
2008-09-10 13:20:00,65.88,65.89,65.65,65.66,44500.0,34.1734,34.1785,34.0541,34.0592,44500.0
2008-09-10 13:30:00,65.66,65.94,65.49,65.8,144500.0,34.0592,34.2045,33.9711,34.1319,144500.0
2008-09-10 13:40:00,65.81,65.82,65.56,65.6,85000.0,34.137,34.1422,34.0074,34.0281,85000.0
2008-09-10 13:50:00,65.57,65.71,65.38,65.52,88500.0,34.0126,34.0852,33.914,33.9866,88500.0
2008-09-10 14:00:00,65.52,65.97,65.51,65.89,93500.0,33.9866,34.22,33.9814,34.1785,93500.0
2008-09-10 14:10:00,65.96,67.23,65.94,67.18,241500.0,34.2149,34.8736,34.2045,34.8477,241500.0
2008-09-10 14:20:00,67.18,67.29,66.9,67.05,117000.0,34.8477,34.9048,34.7025,34.7803,117000.0
2008-09-10 14:30:00,67.12,67.87,67.05,67.73,194500.0,34.8166,35.2056,34.7803,35.133,194500.0
2008-09-10 14:40:00,67.74,67.74,67.4,67.72,69000.0,35.1382,35.1382,34.9618,35.1278,69000.0
2008-09-10 14:50:00,67.72,67.72,66.92,67.0,130000.0,35.1278,35.1278,34.7128,34.7543,130000.0
2008-09-10 15:00:00,66.97,67.82,66.97,67.45,145500.0,34.7388,35.1797,34.7388,34.9878,145500.0
2008-09-10 15:10:00,67.45,67.75,67.27,67.38,123500.0,34.9878,35.1434,34.8944,34.9514,123500.0
2008-09-10 15:20:00,67.36,67.62,66.9,67.21,107500.0,34.9411,35.0759,34.7025,34.8633,107500.0
2008-09-10 15:30:00,67.29,67.38,66.36,66.45,233500.0,34.9048,34.9514,34.4223,34.469,233500.0
2008-09-10 15:40:00,66.48,67.03,66.4,66.78,260500.0,34.4846,34.7699,34.4431,34.6402,260500.0
2008-09-10 15:50:00,66.75,66.99,66.4,66.45,436000.0,34.6246,34.7491,34.4431,34.469,436000.0
2008-09-11 09:30:00,64.65,64.99,63.53,63.88,377500.0,33.5353,33.7117,32.9544,33.1359,377500.0
2008-09-11 09:40:00,63.88,64.0,63.06,63.95,362000.0,33.1359,33.1982,32.7106,33.1722,362000.0
2008-09-11 09:50:00,64.0,64.64,63.3,63.5,237000.0,33.1982,33.5301,32.8351,32.9388,237000.0
2008-09-11 10:00:00,63.5,64.84,63.45,64.79,206500.0,32.9388,33.6339,32.9129,33.608,206500.0
2008-09-11 10:10:00,64.78,65.21,64.59,64.87,206500.0,33.6028,33.8258,33.5042,33.6495,206500.0
2008-09-11 10:20:00,64.88,65.6,64.86,65.26,165000.0,33.6546,34.0281,33.6443,33.8518,165000.0
2008-09-11 10:30:00,65.32,65.68,65.2,65.59,124500.0,33.8829,34.0696,33.8206,34.0229,124500.0
2008-09-11 10:40:00,65.6,66.25,65.49,66.12,245000.0,34.0281,34.3653,33.9711,34.2979,245000.0
2008-09-11 10:50:00,66.09,66.98,66.01,66.22,246000.0,34.2823,34.744,34.2408,34.3497,246000.0
2008-09-11 11:00:00,66.22,66.38,65.7,65.7,95500.0,34.3497,34.4327,34.08,34.08,95500.0
2008-09-11 11:10:00,65.76,66.63,65.46,66.24,127500.0,34.1111,34.5624,33.9555,34.3601,127500.0
2008-09-11 11:20:00,66.2,66.38,65.93,66.27,70500.0,34.3394,34.4327,34.1993,34.3757,70500.0
2008-09-11 11:30:00,66.26,67.33,66.26,66.86,143500.0,34.3705,34.9255,34.3705,34.6817,143500.0
2008-09-11 11:40:00,66.86,67.3,66.49,66.97,117000.0,34.6817,34.9099,34.4898,34.7388,117000.0
2008-09-11 11:50:00,66.98,67.64,66.98,67.2,107000.0,34.744,35.0863,34.744,34.8581,107000.0
2008-09-11 12:00:00,67.24,67.85,66.9,67.23,182500.0,34.8788,35.1952,34.7025,34.8736,182500.0
2008-09-11 12:10:00,67.17,67.17,66.46,66.48,93500.0,34.8425,34.8425,34.4742,34.4846,93500.0
2008-09-11 12:20:00,66.47,66.64,66.19,66.52,76500.0,34.4794,34.5676,34.3342,34.5053,76500.0
2008-09-11 12:30:00,66.37,66.86,66.0,66.67,125500.0,34.4275,34.6817,34.2356,34.5832,125500.0
2008-09-11 12:40:00,66.45,66.96,65.95,66.62,105000.0,34.469,34.7336,34.2097,34.5572,105000.0
2008-09-11 12:50:00,66.62,67.34,66.62,67.16,84500.0,34.5572,34.9307,34.5572,34.8373,84500.0
2008-09-11 13:00:00,67.06,67.33,66.66,66.95,108000.0,34.7855,34.9255,34.578,34.7284,108000.0
2008-09-11 13:10:00,66.94,67.09,66.51,66.81,95000.0,34.7232,34.801,34.5002,34.6558,95000.0
2008-09-11 13:20:00,66.81,66.92,66.25,66.41,66500.0,34.6558,34.7128,34.3653,34.4483,66500.0
2008-09-11 13:30:00,66.5,67.15,66.5,66.92,66500.0,34.495,34.8321,34.495,34.7128,66500.0
2008-09-11 13:40:00,66.9,67.29,66.72,66.78,57500.0,34.7025,34.9048,34.6091,34.6402,57500.0
2008-09-11 13:50:00,66.9,67.51,66.85,67.12,57000.0,34.7025,35.0189,34.6765,34.8166,57000.0
2008-09-11 14:00:00,67.25,67.99,66.96,67.88,125500.0,34.884,35.2679,34.7336,35.2108,125500.0
2008-09-11 14:10:00,67.78,67.96,67.53,67.92,107500.0,35.1589,35.2523,35.0293,35.2316,107500.0
2008-09-11 14:20:00,67.9,68.2,67.6,67.82,128500.0,35.2212,35.3768,35.0656,35.1797,128500.0
2008-09-11 14:30:00,67.82,67.99,67.46,67.64,115000.0,35.1797,35.2679,34.9929,35.0863,115000.0
2008-09-11 14:40:00,67.6,68.14,67.14,67.89,134000.0,35.0656,35.3457,34.8269,35.216,134000.0
2008-09-11 14:50:00,67.92,68.11,67.4,67.41,109000.0,35.2316,35.3301,34.9618,34.967,109000.0
2008-09-11 15:00:00,67.41,68.06,67.36,67.74,112500.0,34.967,35.3042,34.9411,35.1382,112500.0
2008-09-11 15:10:00,67.83,67.88,67.2,67.2,144500.0,35.1849,35.2108,34.8581,34.8581,144500.0
2008-09-11 15:20:00,67.21,67.52,66.65,66.68,130000.0,34.8633,35.0241,34.5728,34.5883,130000.0
2008-09-11 15:30:00,66.75,67.36,66.49,67.36,127500.0,34.6246,34.9411,34.4898,34.9411,127500.0
2008-09-11 15:40:00,67.32,67.7,66.99,67.53,188000.0,34.9203,35.1174,34.7491,35.0293,188000.0
2008-09-11 15:50:00,67.5,68.5,67.44,68.09,389500.0,35.0137,35.5324,34.9826,35.3197,389500.0
2008-09-12 09:30:00,67.8,67.92,66.34,66.37,255000.0,35.1693,35.2316,34.412,34.4275,255000.0
2008-09-12 09:40:00,66.45,67.45,66.3,66.74,187000.0,34.469,34.9878,34.3912,34.6195,187000.0
2008-09-12 09:50:00,66.79,66.99,66.3,66.56,196500.0,34.6454,34.7491,34.3912,34.5261,196500.0
2008-09-12 10:00:00,66.57,67.38,66.52,67.05,135500.0,34.5313,34.9514,34.5053,34.7803,135500.0
2008-09-12 10:10:00,67.05,67.47,66.81,67.13,125000.0,34.7803,34.9981,34.6558,34.8218,125000.0
2008-09-12 10:20:00,67.12,67.53,66.8,67.28,94000.0,34.8166,35.0293,34.6506,34.8996,94000.0
2008-09-12 10:30:00,67.26,67.46,67.1,67.37,76000.0,34.8892,34.9929,34.8062,34.9463,76000.0
2008-09-12 10:40:00,67.36,67.8,67.33,67.46,162500.0,34.9411,35.1693,34.9255,34.9929,162500.0
2008-09-12 10:50:00,67.43,67.91,67.3,67.74,79500.0,34.9774,35.2264,34.9099,35.1382,79500.0
2008-09-12 11:00:00,67.78,68.5,67.75,68.26,198000.0,35.1589,35.5324,35.1434,35.4079,198000.0
2008-09-12 11:10:00,68.39,69.1,68.25,68.86,162500.0,35.4754,35.8436,35.4027,35.7191,162500.0
2008-09-12 11:20:00,68.82,69.2,68.4,68.5,98000.0,35.6984,35.8955,35.4805,35.5324,98000.0
2008-09-12 11:30:00,68.46,68.79,68.32,68.79,81500.0,35.5117,35.6828,35.439,35.6828,81500.0
2008-09-12 11:40:00,68.66,69.08,68.27,68.8,106000.0,35.6154,35.8333,35.4131,35.688,106000.0
2008-09-12 11:50:00,68.8,69.04,68.54,68.81,93500.0,35.688,35.8125,35.5532,35.6932,93500.0
2008-09-12 12:00:00,68.89,69.18,68.75,68.93,90500.0,35.7347,35.8851,35.6621,35.7555,90500.0
2008-09-12 12:10:00,68.94,69.75,68.94,69.57,138500.0,35.7606,36.1808,35.7606,36.0874,138500.0
2008-09-12 12:20:00,69.52,69.85,69.1,69.24,125500.0,36.0615,36.2327,35.8436,35.9163,125500.0
2008-09-12 12:30:00,69.19,69.54,69.19,69.44,59500.0,35.8903,36.0719,35.8903,36.02,59500.0
2008-09-12 12:40:00,69.38,69.69,68.49,68.7,131500.0,35.9889,36.1497,35.5272,35.6362,131500.0
2008-09-12 12:50:00,68.7,68.85,68.5,68.61,154000.0,35.6362,35.714,35.5324,35.5895,154000.0
2008-09-12 13:00:00,68.5,68.96,68.31,68.48,144500.0,35.5324,35.771,35.4339,35.522,144500.0
2008-09-12 13:10:00,68.47,68.81,68.3,68.74,78500.0,35.5168,35.6932,35.4287,35.6569,78500.0
2008-09-12 13:20:00,68.7,69.23,68.36,69.2,113000.0,35.6362,35.9111,35.4598,35.8955,113000.0
2008-09-12 13:30:00,69.1,69.16,68.74,69.04,81000.0,35.8436,35.8748,35.6569,35.8125,81000.0
2008-09-12 13:40:00,69.03,69.7,68.78,69.67,103000.0,35.8073,36.1549,35.6777,36.1393,103000.0
2008-09-12 13:50:00,69.61,69.94,69.6,69.8,111500.0,36.1082,36.2794,36.103,36.2067,111500.0
2008-09-12 14:00:00,69.72,69.8,69.08,69.31,123500.0,36.1653,36.2067,35.8333,35.9526,123500.0
2008-09-12 14:10:00,69.32,69.56,69.14,69.5,46500.0,35.9578,36.0823,35.8644,36.0511,46500.0
2008-09-12 14:20:00,69.42,69.87,69.35,69.43,62000.0,36.0096,36.2431,35.9733,36.0148,62000.0
2008-09-12 14:30:00,69.47,69.52,69.3,69.48,46500.0,36.0356,36.0615,35.9474,36.0408,46500.0
2008-09-12 14:40:00,69.45,69.52,69.3,69.47,88500.0,36.0252,36.0615,35.9474,36.0356,88500.0
2008-09-12 14:50:00,69.4,69.83,69.35,69.51,133500.0,35.9993,36.2223,35.9733,36.0563,133500.0
2008-09-12 15:00:00,69.52,69.73,69.37,69.5,110500.0,36.0615,36.1704,35.9837,36.0511,110500.0
2008-09-12 15:10:00,69.5,69.81,69.37,69.66,128500.0,36.0511,36.2119,35.9837,36.1341,128500.0
2008-09-12 15:20:00,69.65,69.87,69.61,69.78,149500.0,36.1289,36.2431,36.1082,36.1964,149500.0
2008-09-12 15:30:00,69.75,69.93,69.61,69.64,240500.0,36.1808,36.2742,36.1082,36.1238,240500.0
2008-09-12 15:40:00,69.65,69.94,69.6,69.82,215500.0,36.1289,36.2794,36.103,36.2171,215500.0
2008-09-12 15:50:00,69.81,70.2,69.66,70.07,364000.0,36.2119,36.4142,36.1341,36.3468,364000.0
2008-09-15 09:30:00,66.0,67.0,65.83,67.0,433500.0,34.2356,34.7543,34.1474,34.7543,433500.0
2008-09-15 09:40:00,66.97,69.7,66.81,69.7,401500.0,34.7388,36.1549,34.6558,36.1549,401500.0
2008-09-15 09:50:00,69.57,69.97,68.53,68.73,244000.0,36.0874,36.2949,35.548,35.6517,244000.0
2008-09-15 10:00:00,68.73,69.23,68.26,68.72,224000.0,35.6517,35.9111,35.4079,35.6465,224000.0
2008-09-15 10:10:00,68.54,69.0,68.45,68.61,261000.0,35.5532,35.7918,35.5065,35.5895,261000.0
2008-09-15 10:20:00,68.66,69.02,68.5,68.66,143500.0,35.6154,35.8021,35.5324,35.6154,143500.0
2008-09-15 10:30:00,68.68,69.0,68.24,68.99,190500.0,35.6258,35.7918,35.3975,35.7866,190500.0
2008-09-15 10:40:00,68.86,69.27,68.69,69.24,102000.0,35.7191,35.9318,35.631,35.9163,102000.0
2008-09-15 10:50:00,69.17,70.25,69.17,69.96,162500.0,35.88,36.4402,35.88,36.2897,162500.0
2008-09-15 11:00:00,69.95,70.0,69.41,69.5,174500.0,36.2846,36.3105,36.0044,36.0511,174500.0
2008-09-15 11:10:00,69.46,69.57,69.06,69.52,175500.0,36.0304,36.0874,35.8229,36.0615,175500.0
2008-09-15 11:20:00,69.49,69.9,69.45,69.5,175500.0,36.0459,36.2586,36.0252,36.0511,175500.0
2008-09-15 11:30:00,69.47,69.58,69.12,69.3,152000.0,36.0356,36.0926,35.854,35.9474,152000.0
2008-09-15 11:40:00,69.3,69.4,68.48,68.94,166500.0,35.9474,35.9993,35.522,35.7606,166500.0
2008-09-15 11:50:00,68.85,69.02,68.52,68.63,91000.0,35.714,35.8021,35.5428,35.5998,91000.0
2008-09-15 12:00:00,68.65,69.54,68.59,69.24,112000.0,35.6102,36.0719,35.5791,35.9163,112000.0
2008-09-15 12:10:00,69.32,69.9,69.28,69.9,122000.0,35.9578,36.2586,35.937,36.2586,122000.0
2008-09-15 12:20:00,69.9,70.02,69.26,69.44,93500.0,36.2586,36.3209,35.9266,36.02,93500.0
2008-09-15 12:30:00,69.27,69.42,69.1,69.22,44500.0,35.9318,36.0096,35.8436,35.9059,44500.0
2008-09-15 12:40:00,69.26,69.45,69.07,69.32,49000.0,35.9266,36.0252,35.8281,35.9578,49000.0
2008-09-15 12:50:00,69.24,69.66,69.14,69.44,68000.0,35.9163,36.1341,35.8644,36.02,68000.0
2008-09-15 13:00:00,69.47,69.59,69.22,69.22,41500.0,36.0356,36.0978,35.9059,35.9059,41500.0
2008-09-15 13:10:00,69.14,69.18,68.66,68.66,45000.0,35.8644,35.8851,35.6154,35.6154,45000.0
2008-09-15 13:20:00,68.71,68.73,67.94,68.05,147500.0,35.6413,35.6517,35.2419,35.299,147500.0
2008-09-15 13:30:00,68.03,68.07,67.51,67.67,158500.0,35.2886,35.3094,35.0189,35.1019,158500.0
2008-09-15 13:40:00,67.61,68.31,67.47,67.69,186500.0,35.0707,35.4339,34.9981,35.1122,186500.0
2008-09-15 13:50:00,67.78,68.21,67.4,68.14,136500.0,35.1589,35.382,34.9618,35.3457,136500.0
2008-09-15 14:00:00,67.98,68.33,67.65,67.65,124000.0,35.2627,35.4442,35.0915,35.0915,124000.0
2008-09-15 14:10:00,67.62,68.5,67.54,68.21,193000.0,35.0759,35.5324,35.0344,35.382,193000.0
2008-09-15 14:20:00,68.21,68.22,67.35,67.52,140500.0,35.382,35.3872,34.9359,35.0241,140500.0
2008-09-15 14:30:00,67.48,67.72,67.04,67.07,224500.0,35.0033,35.1278,34.7751,34.7906,224500.0
2008-09-15 14:40:00,67.08,67.15,66.67,66.96,172500.0,34.7958,34.8321,34.5832,34.7336,172500.0
2008-09-15 14:50:00,66.97,67.17,66.76,66.88,76000.0,34.7388,34.8425,34.6298,34.6921,76000.0
2008-09-15 15:00:00,66.91,66.96,66.0,66.03,309500.0,34.7076,34.7336,34.2356,34.2512,309500.0
2008-09-15 15:10:00,66.04,66.92,66.01,66.26,228500.0,34.2564,34.7128,34.2408,34.3705,228500.0
2008-09-15 15:20:00,66.27,66.49,66.0,66.33,270500.0,34.3757,34.4898,34.2356,34.4068,270500.0
2008-09-15 15:30:00,66.35,67.63,66.28,66.97,214500.0,34.4172,35.0811,34.3808,34.7388,214500.0
2008-09-15 15:40:00,66.9,67.78,66.79,66.99,239000.0,34.7025,35.1589,34.6454,34.7491,239000.0
2008-09-15 15:50:00,66.98,67.3,66.25,67.09,492500.0,34.744,34.9099,34.3653,34.801,492500.0
2008-09-16 09:30:00,65.0,66.98,65.0,65.84,521000.0,33.7169,34.744,33.7169,34.1526,521000.0
2008-09-16 09:40:00,65.69,67.58,65.48,66.27,344500.0,34.0748,35.0552,33.9659,34.3757,344500.0
2008-09-16 09:50:00,66.4,66.48,65.25,65.27,217500.0,34.4431,34.4846,33.8466,33.8569,217500.0
2008-09-16 10:00:00,65.48,67.0,65.34,66.45,246000.0,33.9659,34.7543,33.8933,34.469,246000.0
2008-09-16 10:10:00,66.42,67.2,65.9,66.6,129500.0,34.4535,34.8581,34.1837,34.5468,129500.0
2008-09-16 10:20:00,66.56,67.13,66.56,66.91,151500.0,34.5261,34.8218,34.5261,34.7076,151500.0
2008-09-16 10:30:00,66.9,67.04,66.38,66.56,111000.0,34.7025,34.7751,34.4327,34.5261,111000.0
2008-09-16 10:40:00,66.62,66.73,66.12,66.4,92500.0,34.5572,34.6143,34.2979,34.4431,92500.0
2008-09-16 10:50:00,66.4,67.68,66.16,67.31,181500.0,34.4431,35.1071,34.3186,34.9151,181500.0
2008-09-16 11:00:00,67.38,67.72,66.8,66.82,171500.0,34.9514,35.1278,34.6506,34.661,171500.0
2008-09-16 11:10:00,66.98,66.99,66.0,66.08,196500.0,34.744,34.7491,34.2356,34.2771,196500.0
2008-09-16 11:20:00,66.08,66.21,65.9,65.95,229500.0,34.2771,34.3445,34.1837,34.2097,229500.0
2008-09-16 11:30:00,65.99,66.29,65.71,65.76,256000.0,34.2304,34.386,34.0852,34.1111,256000.0
2008-09-16 11:40:00,65.73,65.99,65.34,65.94,112000.0,34.0956,34.2304,33.8933,34.2045,112000.0
2008-09-16 11:50:00,65.94,66.2,65.81,66.2,128500.0,34.2045,34.3394,34.137,34.3394,128500.0
2008-09-16 12:00:00,66.17,66.37,65.51,65.84,91000.0,34.3238,34.4275,33.9814,34.1526,91000.0
2008-09-16 12:10:00,65.76,66.41,65.76,66.41,58500.0,34.1111,34.4483,34.1111,34.4483,58500.0
2008-09-16 12:20:00,66.36,66.48,65.94,66.34,86000.0,34.4223,34.4846,34.2045,34.412,86000.0
2008-09-16 12:30:00,66.41,66.5,66.19,66.32,60500.0,34.4483,34.495,34.3342,34.4016,60500.0
2008-09-16 12:40:00,66.32,66.84,66.23,66.8,138500.0,34.4016,34.6713,34.3549,34.6506,138500.0
2008-09-16 12:50:00,66.8,66.91,66.68,66.84,40000.0,34.6506,34.7076,34.5883,34.6713,40000.0
2008-09-16 13:00:00,66.89,67.13,66.69,67.12,68500.0,34.6973,34.8218,34.5935,34.8166,68500.0
2008-09-16 13:10:00,67.08,67.12,66.25,66.25,57500.0,34.7958,34.8166,34.3653,34.3653,57500.0
2008-09-16 13:20:00,66.42,66.7,65.73,66.17,430000.0,34.4535,34.5987,34.0956,34.3238,430000.0
2008-09-16 13:30:00,66.08,66.08,65.57,65.82,117000.0,34.2771,34.2771,34.0126,34.1422,117000.0
2008-09-16 13:40:00,65.8,65.94,65.56,65.8,26000.0,34.1319,34.2045,34.0074,34.1319,26000.0
2008-09-16 13:50:00,65.8,65.88,65.66,65.84,77500.0,34.1319,34.1734,34.0592,34.1526,77500.0
2008-09-16 14:00:00,65.88,66.27,65.8,66.08,82000.0,34.1734,34.3757,34.1319,34.2771,82000.0
2008-09-16 14:10:00,66.12,66.4,65.2,65.25,367500.0,34.2979,34.4431,33.8206,33.8466,367500.0
2008-09-16 14:20:00,65.25,66.78,65.16,66.07,410000.0,33.8466,34.6402,33.7999,34.2719,410000.0
2008-09-16 14:30:00,66.13,67.0,65.62,66.62,411500.0,34.303,34.7543,34.0385,34.5572,411500.0
2008-09-16 14:40:00,66.86,67.0,65.83,66.76,373000.0,34.6817,34.7543,34.1474,34.6298,373000.0
2008-09-16 14:50:00,66.89,67.12,66.46,66.76,160000.0,34.6973,34.8166,34.4742,34.6298,160000.0
2008-09-16 15:00:00,66.89,67.46,66.6,67.41,202000.0,34.6973,34.9929,34.5468,34.967,202000.0
2008-09-16 15:10:00,67.51,68.28,67.22,67.94,233000.0,35.0189,35.4183,34.8684,35.2419,233000.0
2008-09-16 15:20:00,67.91,67.98,66.87,66.92,234000.0,35.2264,35.2627,34.6869,34.7128,234000.0
2008-09-16 15:30:00,66.82,68.02,66.75,67.91,109500.0,34.661,35.2834,34.6246,35.2264,109500.0
2008-09-16 15:40:00,67.9,67.93,67.1,67.75,144000.0,35.2212,35.2367,34.8062,35.1434,144000.0
2008-09-16 15:50:00,67.79,68.85,67.51,68.85,428000.0,35.1641,35.714,35.0189,35.714,428000.0
2008-09-17 09:30:00,67.2,67.64,66.2,66.96,315000.0,34.8581,35.0863,34.3394,34.7336,315000.0
2008-09-17 09:40:00,66.87,67.8,66.46,67.05,293000.0,34.6869,35.1693,34.4742,34.7803,293000.0
2008-09-17 09:50:00,67.08,67.26,66.2,66.56,237500.0,34.7958,34.8892,34.3394,34.5261,237500.0
2008-09-17 10:00:00,66.56,66.8,65.66,65.72,250500.0,34.5261,34.6506,34.0592,34.0904,250500.0
2008-09-17 10:10:00,65.85,66.3,65.7,65.95,227000.0,34.1578,34.3912,34.08,34.2097,227000.0
2008-09-17 10:20:00,65.83,66.24,65.6,65.83,266000.0,34.1474,34.3601,34.0281,34.1474,266000.0
2008-09-17 10:30:00,65.76,65.9,64.95,65.09,342500.0,34.1111,34.1837,33.6909,33.7636,342500.0
2008-09-17 10:40:00,65.06,65.22,64.7,65.18,165500.0,33.748,33.831,33.5613,33.8103,165500.0
2008-09-17 10:50:00,65.18,65.49,64.65,64.83,250500.0,33.8103,33.9711,33.5353,33.6287,250500.0
2008-09-17 11:00:00,64.77,64.89,64.5,64.51,189000.0,33.5976,33.6598,33.4575,33.4627,189000.0
2008-09-17 11:10:00,64.53,64.82,64.4,64.55,228000.0,33.4731,33.6235,33.4057,33.4835,228000.0
2008-09-17 11:20:00,64.61,64.74,64.2,64.4,322000.0,33.5146,33.582,33.3019,33.4057,322000.0
2008-09-17 11:30:00,64.25,65.25,64.25,64.74,225500.0,33.3278,33.8466,33.3278,33.582,225500.0
2008-09-17 11:40:00,64.66,66.08,64.49,65.51,275500.0,33.5405,34.2771,33.4523,33.9814,275500.0
2008-09-17 11:50:00,65.52,65.78,65.1,65.16,211000.0,33.9866,34.1215,33.7688,33.7999,211000.0
2008-09-17 12:00:00,65.11,65.12,64.29,64.53,173500.0,33.7739,33.7791,33.3486,33.4731,173500.0
2008-09-17 12:10:00,64.41,64.41,63.85,64.05,332000.0,33.4108,33.4108,33.1204,33.2241,332000.0
2008-09-17 12:20:00,64.06,64.68,63.8,63.91,177500.0,33.2293,33.5509,33.0944,33.1515,177500.0
2008-09-17 12:30:00,63.94,65.0,63.93,65.0,164000.0,33.167,33.7169,33.1619,33.7169,164000.0
2008-09-17 12:40:00,64.97,65.61,64.88,65.48,225000.0,33.7013,34.0333,33.6546,33.9659,225000.0
2008-09-17 12:50:00,65.52,65.93,65.2,65.44,131500.0,33.9866,34.1993,33.8206,33.9451,131500.0
2008-09-17 13:00:00,65.37,65.76,65.07,65.12,79500.0,33.9088,34.1111,33.7532,33.7791,79500.0
2008-09-17 13:10:00,65.2,65.29,64.74,64.75,102000.0,33.8206,33.8673,33.582,33.5872,102000.0
2008-09-17 13:20:00,64.81,65.3,64.5,64.61,129000.0,33.6183,33.8725,33.4575,33.5146,129000.0
2008-09-17 13:30:00,64.49,64.61,63.9,64.17,139500.0,33.4523,33.5146,33.1463,33.2863,139500.0
2008-09-17 13:40:00,64.1,64.24,63.46,63.93,249000.0,33.25,33.3227,32.9181,33.1619,249000.0
2008-09-17 13:50:00,63.89,64.81,63.8,64.37,176500.0,33.1411,33.6183,33.0944,33.3901,176500.0
2008-09-17 14:00:00,64.38,64.61,63.98,64.58,100000.0,33.3953,33.5146,33.1878,33.499,100000.0
2008-09-17 14:10:00,64.54,64.54,63.65,63.9,113000.0,33.4783,33.4783,33.0166,33.1463,113000.0
2008-09-17 14:20:00,63.9,64.97,63.88,64.97,195000.0,33.1463,33.7013,33.1359,33.7013,195000.0
2008-09-17 14:30:00,64.92,65.6,64.49,65.54,285000.0,33.6754,34.0281,33.4523,33.997,285000.0
2008-09-17 14:40:00,65.44,66.0,65.41,65.8,216000.0,33.9451,34.2356,33.9296,34.1319,216000.0
2008-09-17 14:50:00,65.73,66.21,65.54,66.09,196500.0,34.0956,34.3445,33.997,34.2823,196500.0
2008-09-17 15:00:00,66.08,67.0,65.85,66.62,201000.0,34.2771,34.7543,34.1578,34.5572,201000.0
2008-09-17 15:10:00,66.45,66.8,65.98,66.4,131000.0,34.469,34.6506,34.2252,34.4431,131000.0
2008-09-17 15:20:00,66.32,66.34,65.98,66.14,125500.0,34.4016,34.412,34.2252,34.3082,125500.0
2008-09-17 15:30:00,66.06,66.43,65.5,65.69,222500.0,34.2667,34.4587,33.9762,34.0748,222500.0
2008-09-17 15:40:00,65.74,66.32,65.74,66.0,183500.0,34.1007,34.4016,34.1007,34.2356,183500.0
2008-09-17 15:50:00,65.94,65.97,64.25,64.45,500000.0,34.2045,34.22,33.3278,33.4316,500000.0
2008-09-18 09:30:00,65.86,66.95,65.48,66.9,469500.0,34.163,34.7284,33.9659,34.7025,469500.0
2008-09-18 09:40:00,66.89,67.34,66.1,66.4,530500.0,34.6973,34.9307,34.2875,34.4431,530500.0
2008-09-18 09:50:00,66.4,67.3,66.38,67.24,256000.0,34.4431,34.9099,34.4327,34.8788,256000.0
2008-09-18 10:00:00,67.1,67.3,66.41,66.82,170000.0,34.8062,34.9099,34.4483,34.661,170000.0
2008-09-18 10:10:00,66.8,67.01,65.71,65.81,155500.0,34.6506,34.7595,34.0852,34.137,155500.0
2008-09-18 10:20:00,65.83,67.1,65.6,67.08,249500.0,34.1474,34.8062,34.0281,34.7958,249500.0
2008-09-18 10:30:00,67.03,67.09,65.72,65.76,147500.0,34.7699,34.801,34.0904,34.1111,147500.0
2008-09-18 10:40:00,65.72,66.16,65.65,66.0,162000.0,34.0904,34.3186,34.0541,34.2356,162000.0
2008-09-18 10:50:00,66.1,66.2,65.66,65.78,162000.0,34.2875,34.3394,34.0592,34.1215,162000.0
2008-09-18 11:00:00,65.78,65.91,65.26,65.26,229000.0,34.1215,34.1889,33.8518,33.8518,229000.0
2008-09-18 11:10:00,65.4,65.51,64.52,64.62,157500.0,33.9244,33.9814,33.4679,33.5198,157500.0
2008-09-18 11:20:00,64.6,64.64,64.0,64.49,207000.0,33.5094,33.5301,33.1982,33.4523,207000.0
2008-09-18 11:30:00,64.62,65.56,64.34,65.35,169000.0,33.5198,34.0074,33.3745,33.8984,169000.0
2008-09-18 11:40:00,65.28,65.6,64.83,64.87,143000.0,33.8621,34.0281,33.6287,33.6495,143000.0
2008-09-18 11:50:00,64.77,64.78,64.21,64.48,167500.0,33.5976,33.6028,33.3071,33.4472,167500.0
2008-09-18 12:00:00,64.52,64.52,63.46,63.7,146000.0,33.4679,33.4679,32.9181,33.0425,146000.0
2008-09-18 12:10:00,63.85,65.04,63.5,64.48,143500.0,33.1204,33.7376,32.9388,33.4472,143500.0
2008-09-18 12:20:00,64.6,64.9,63.32,63.69,208500.0,33.5094,33.665,32.8454,33.0374,208500.0
2008-09-18 12:30:00,63.67,64.5,62.6,63.14,204500.0,33.027,33.4575,32.472,32.7521,204500.0
2008-09-18 12:40:00,62.98,63.66,62.8,62.84,198500.0,32.6691,33.0218,32.5757,32.5964,198500.0
2008-09-18 12:50:00,62.82,63.25,62.5,62.9,186500.0,32.5861,32.8091,32.4201,32.6276,186500.0
2008-09-18 13:00:00,62.74,65.0,62.16,64.36,348500.0,32.5446,33.7169,32.2437,33.3849,348500.0
2008-09-18 13:10:00,64.53,65.47,64.36,64.93,318500.0,33.4731,33.9607,33.3849,33.6806,318500.0
2008-09-18 13:20:00,65.05,65.45,64.3,64.75,171000.0,33.7428,33.9503,33.3538,33.5872,171000.0
2008-09-18 13:30:00,64.75,67.11,64.73,66.78,386000.0,33.5872,34.8114,33.5768,34.6402,386000.0
2008-09-18 13:40:00,66.69,66.96,65.66,66.48,181500.0,34.5935,34.7336,34.0592,34.4846,181500.0
2008-09-18 13:50:00,66.39,67.19,66.26,66.89,192500.0,34.4379,34.8529,34.3705,34.6973,192500.0
2008-09-18 14:00:00,67.0,67.16,65.44,66.26,249000.0,34.7543,34.8373,33.9451,34.3705,249000.0
2008-09-18 14:10:00,66.32,67.0,66.05,66.74,186000.0,34.4016,34.7543,34.2615,34.6195,186000.0
2008-09-18 14:20:00,66.73,67.16,66.56,67.0,136000.0,34.6143,34.8373,34.5261,34.7543,136000.0
2008-09-18 14:30:00,67.03,67.5,66.49,66.6,293000.0,34.7699,35.0137,34.4898,34.5468,293000.0
2008-09-18 14:40:00,66.62,67.68,65.89,67.57,300000.0,34.5572,35.1071,34.1785,35.05,300000.0
2008-09-18 14:50:00,67.58,67.61,66.14,67.06,227500.0,35.0552,35.0707,34.3082,34.7855,227500.0
2008-09-18 15:00:00,67.05,68.99,66.68,68.8,423000.0,34.7803,35.7866,34.5883,35.688,423000.0
2008-09-18 15:10:00,68.75,69.8,68.48,68.97,379000.0,35.6621,36.2067,35.522,35.7762,379000.0
2008-09-18 15:20:00,69.0,69.8,68.68,69.26,306000.0,35.7918,36.2067,35.6258,35.9266,306000.0
2008-09-18 15:30:00,69.26,69.8,68.82,68.98,334000.0,35.9266,36.2067,35.6984,35.7814,334000.0
2008-09-18 15:40:00,68.86,69.29,68.32,69.24,315500.0,35.7191,35.9422,35.439,35.9163,315500.0
2008-09-18 15:50:00,69.24,70.62,69.06,70.55,762000.0,35.9163,36.6321,35.8229,36.5958,762000.0
2008-09-19 09:30:00,81.68,82.8,78.0,79.82,1636500.0,42.3692,42.9501,40.4603,41.4043,1636500.0
2008-09-19 09:40:00,79.82,80.66,73.51,74.7,635500.0,41.4043,41.8401,38.1312,38.7485,635500.0
2008-09-19 09:50:00,74.85,79.0,74.73,77.87,501500.0,38.8263,40.979,38.764,40.3928,501500.0
2008-09-19 10:00:00,77.87,78.8,76.11,76.72,346000.0,40.3928,40.8752,39.4799,39.7963,346000.0
2008-09-19 10:10:00,76.72,78.98,76.67,78.67,240000.0,39.7963,40.9686,39.7704,40.8078,240000.0
2008-09-19 10:20:00,78.55,79.61,78.2,79.0,341000.0,40.7456,41.2954,40.564,40.979,341000.0
2008-09-19 10:30:00,79.0,79.28,78.27,78.33,216500.0,40.979,41.1242,40.6003,40.6314,216500.0
2008-09-19 10:40:00,78.51,79.24,78.45,79.24,293000.0,40.7248,41.1035,40.6937,41.1035,293000.0
2008-09-19 10:50:00,79.17,79.17,78.2,78.74,272500.0,41.0672,41.0672,40.564,40.8441,272500.0
2008-09-19 11:00:00,78.8,79.0,78.29,78.64,241500.0,40.8752,40.979,40.6107,40.7922,241500.0
2008-09-19 11:10:00,78.73,79.13,78.63,78.95,324000.0,40.8389,41.0464,40.7871,40.953,324000.0
2008-09-19 11:20:00,78.95,79.2,78.75,78.9,388000.0,40.953,41.0827,40.8493,40.9271,388000.0
2008-09-19 11:30:00,78.8,79.2,78.61,79.14,136000.0,40.8752,41.0827,40.7767,41.0516,136000.0
2008-09-19 11:40:00,79.14,79.3,78.75,79.21,213000.0,41.0516,41.1346,40.8493,41.0879,213000.0
2008-09-19 11:50:00,79.2,79.63,79.1,79.47,188500.0,41.0827,41.3058,41.0309,41.2228,188500.0
2008-09-19 12:00:00,79.47,79.56,78.7,78.94,209500.0,41.2228,41.2695,40.8234,40.9479,209500.0
2008-09-19 12:10:00,78.95,79.34,78.7,79.2,148000.0,40.953,41.1553,40.8234,41.0827,148000.0
2008-09-19 12:20:00,79.25,79.89,79.21,79.89,303000.0,41.1087,41.4406,41.0879,41.4406,303000.0
2008-09-19 12:30:00,79.83,80.3,79.31,80.01,367500.0,41.4095,41.6533,41.1398,41.5029,367500.0
2008-09-19 12:40:00,80.02,80.02,79.25,79.67,111000.0,41.5081,41.5081,41.1087,41.3265,111000.0
2008-09-19 12:50:00,79.54,79.87,79.36,79.71,103000.0,41.2591,41.4303,41.1657,41.3473,103000.0
2008-09-19 13:00:00,79.69,79.88,79.06,79.11,134500.0,41.3369,41.4355,41.0101,41.036,134500.0
2008-09-19 13:10:00,79.13,79.86,79.11,79.49,129500.0,41.0464,41.4251,41.036,41.2332,129500.0
2008-09-19 13:20:00,79.49,79.7,79.18,79.28,110500.0,41.2332,41.3421,41.0724,41.1242,110500.0
2008-09-19 13:30:00,79.23,79.53,79.14,79.22,187500.0,41.0983,41.2539,41.0516,41.0931,187500.0
2008-09-19 13:40:00,79.2,79.6,79.16,79.17,170500.0,41.0827,41.2902,41.062,41.0672,170500.0
2008-09-19 13:50:00,79.17,79.39,79.0,79.25,179500.0,41.0672,41.1813,40.979,41.1087,179500.0
2008-09-19 14:00:00,79.26,79.5,79.14,79.46,131000.0,41.1139,41.2383,41.0516,41.2176,131000.0
2008-09-19 14:10:00,79.45,79.66,79.4,79.65,148000.0,41.2124,41.3213,41.1865,41.3162,148000.0
2008-09-19 14:20:00,79.6,79.7,79.49,79.58,179000.0,41.2902,41.3421,41.2332,41.2798,179000.0
2008-09-19 14:30:00,79.63,79.68,79.08,79.12,190000.0,41.3058,41.3317,41.0205,41.0412,190000.0
2008-09-19 14:40:00,79.18,79.26,78.86,79.04,188000.0,41.0724,41.1139,40.9064,40.9997,188000.0
2008-09-19 14:50:00,79.04,79.04,78.75,78.97,164500.0,40.9997,40.9997,40.8493,40.9634,164500.0
2008-09-19 15:00:00,78.95,79.0,77.41,77.81,248000.0,40.953,40.979,40.1542,40.3617,248000.0
2008-09-19 15:10:00,77.83,77.85,77.0,77.08,249500.0,40.3721,40.3825,39.9415,39.983,249500.0
2008-09-19 15:20:00,77.11,77.52,77.04,77.25,243500.0,39.9986,40.2113,39.9623,40.0712,243500.0
2008-09-19 15:30:00,77.23,78.0,77.12,77.55,268500.0,40.0608,40.4603,40.0038,40.2268,268500.0
2008-09-19 15:40:00,77.72,78.08,77.56,77.65,251000.0,40.315,40.5018,40.232,40.2787,251000.0
2008-09-19 15:50:00,77.7,80.0,77.61,79.8,926000.0,40.3046,41.4977,40.258,41.394,926000.0
2008-09-22 09:30:00,80.0,80.0,78.6,79.45,498000.0,41.4977,41.4977,40.7715,41.2124,498000.0
2008-09-22 09:40:00,79.45,79.6,79.27,79.45,387000.0,41.2124,41.2902,41.119,41.2124,387000.0
2008-09-22 09:50:00,79.38,79.46,78.6,79.0,201000.0,41.1761,41.2176,40.7715,40.979,201000.0
2008-09-22 10:00:00,79.01,79.36,78.9,79.15,160500.0,40.9842,41.1657,40.9271,41.0568,160500.0
2008-09-22 10:10:00,79.1,79.4,78.95,78.99,120000.0,41.0309,41.1865,40.953,40.9738,120000.0
2008-09-22 10:20:00,78.99,79.41,78.99,79.16,91500.0,40.9738,41.1917,40.9738,41.062,91500.0
2008-09-22 10:30:00,79.2,79.33,78.9,79.19,142500.0,41.0827,41.1502,40.9271,41.0775,142500.0
2008-09-22 10:40:00,79.11,79.25,78.97,79.25,164500.0,41.036,41.1087,40.9634,41.1087,164500.0
2008-09-22 10:50:00,79.2,79.85,79.12,79.59,121000.0,41.0827,41.4199,41.0412,41.285,121000.0
2008-09-22 11:00:00,79.57,80.39,79.57,80.17,116500.0,41.2747,41.7,41.2747,41.5859,116500.0
2008-09-22 11:10:00,80.16,80.36,80.04,80.14,147500.0,41.5807,41.6844,41.5185,41.5703,147500.0
2008-09-22 11:20:00,80.12,80.35,80.0,80.26,217000.0,41.56,41.6793,41.4977,41.6326,217000.0
2008-09-22 11:30:00,80.26,81.0,80.11,80.74,275000.0,41.6326,42.0164,41.5548,41.8816,275000.0
2008-09-22 11:40:00,80.84,80.86,80.2,80.8,225000.0,41.9334,41.9438,41.6014,41.9127,225000.0
2008-09-22 11:50:00,80.75,81.46,80.67,81.4,138500.0,41.8867,42.255,41.8452,42.2239,138500.0
2008-09-22 12:00:00,81.4,81.46,81.03,81.35,84000.0,42.2239,42.255,42.032,42.198,84000.0
2008-09-22 12:10:00,81.38,81.6,81.37,81.59,99500.0,42.2135,42.3277,42.2084,42.3225,99500.0
2008-09-22 12:20:00,81.58,81.62,81.43,81.53,80000.0,42.3173,42.338,42.2395,42.2913,80000.0
2008-09-22 12:30:00,81.54,81.7,81.33,81.53,102000.0,42.2965,42.3795,42.1876,42.2913,102000.0
2008-09-22 12:40:00,81.5,81.57,81.31,81.39,87000.0,42.2758,42.3121,42.1772,42.2187,87000.0
2008-09-22 12:50:00,81.46,81.7,81.32,81.63,74500.0,42.255,42.3795,42.1824,42.3432,74500.0
2008-09-22 13:00:00,81.63,81.63,81.08,81.25,112500.0,42.3432,42.3432,42.0579,42.1461,112500.0
2008-09-22 13:10:00,81.31,81.4,81.2,81.36,80000.0,42.1772,42.2239,42.1202,42.2032,80000.0
2008-09-22 13:20:00,81.34,81.34,80.87,81.1,128500.0,42.1928,42.1928,41.949,42.0683,128500.0
2008-09-22 13:30:00,81.07,81.19,80.0,80.15,346500.0,42.0527,42.115,41.4977,41.5755,346500.0
2008-09-22 13:40:00,80.21,80.65,80.15,80.21,100000.0,41.6066,41.8349,41.5755,41.6066,100000.0
2008-09-22 13:50:00,80.16,80.33,80.0,80.0,95500.0,41.5807,41.6689,41.4977,41.4977,95500.0
2008-09-22 14:00:00,80.07,80.18,80.0,80.14,93500.0,41.534,41.5911,41.4977,41.5703,93500.0
2008-09-22 14:10:00,80.12,80.41,80.0,80.1,142000.0,41.56,41.7104,41.4977,41.5496,142000.0
2008-09-22 14:20:00,80.1,80.22,79.82,80.22,148000.0,41.5496,41.6118,41.4043,41.6118,148000.0
2008-09-22 14:30:00,80.23,80.95,80.17,80.58,164500.0,41.617,41.9905,41.5859,41.7986,164500.0
2008-09-22 14:40:00,80.64,80.78,80.2,80.48,148000.0,41.8297,41.9023,41.6014,41.7467,148000.0
2008-09-22 14:50:00,80.48,81.0,80.26,80.77,123000.0,41.7467,42.0164,41.6326,41.8971,123000.0
2008-09-22 15:00:00,80.8,81.1,80.7,80.8,108500.0,41.9127,42.0683,41.8608,41.9127,108500.0
2008-09-22 15:10:00,80.75,81.2,80.14,80.14,155500.0,41.8867,42.1202,41.5703,41.5703,155500.0
2008-09-22 15:20:00,80.14,80.52,80.0,80.13,193000.0,41.5703,41.7674,41.4977,41.5651,193000.0
2008-09-22 15:30:00,80.08,80.28,80.04,80.08,113500.0,41.5392,41.6429,41.5185,41.5392,113500.0
2008-09-22 15:40:00,80.1,80.19,79.8,80.17,290500.0,41.5496,41.5963,41.394,41.5859,290500.0
2008-09-22 15:50:00,80.15,80.31,79.33,79.65,388000.0,41.5755,41.6585,41.1502,41.3162,388000.0
2008-09-23 09:30:00,79.33,80.98,79.33,80.49,249500.0,41.7053,42.5727,41.7053,42.3151,249500.0
2008-09-23 09:40:00,80.48,80.9,80.0,80.74,104000.0,42.3098,42.5306,42.0575,42.4465,104000.0
2008-09-23 09:50:00,80.85,81.6,80.62,81.3,235500.0,42.5044,42.8987,42.3834,42.7409,235500.0
2008-09-23 10:00:00,81.33,84.45,81.33,83.4,527000.0,42.7567,44.397,42.7567,43.8449,527000.0
2008-09-23 10:10:00,83.09,84.0,83.09,83.38,215000.0,43.682,44.1604,43.682,43.8344,215000.0
2008-09-23 10:20:00,83.55,83.95,83.28,83.76,145000.0,43.9238,44.1341,43.7819,44.0342,145000.0
2008-09-23 10:30:00,83.66,83.71,83.43,83.6,123000.0,43.9816,44.0079,43.8607,43.9501,123000.0
2008-09-23 10:40:00,83.48,83.6,82.64,82.89,129000.0,43.887,43.9501,43.4454,43.5768,129000.0
2008-09-23 10:50:00,82.89,83.4,82.45,83.37,113500.0,43.5768,43.8449,43.3455,43.8292,113500.0
2008-09-23 11:00:00,83.2,83.69,82.78,83.27,124500.0,43.7398,43.9974,43.519,43.7766,124500.0
2008-09-23 11:10:00,83.28,83.5,81.33,82.2,229500.0,43.7819,43.8975,42.7567,43.2141,229500.0
2008-09-23 11:20:00,82.01,82.2,80.92,81.83,205500.0,43.1142,43.2141,42.5412,43.0196,205500.0
2008-09-23 11:30:00,81.77,81.81,80.95,81.1,113000.0,42.988,43.0091,42.5569,42.6358,113000.0
2008-09-23 11:40:00,81.08,81.23,80.97,81.01,55000.0,42.6253,42.7041,42.5674,42.5885,55000.0
2008-09-23 11:50:00,81.16,81.23,80.15,80.31,191500.0,42.6673,42.7041,42.1364,42.2205,191500.0
2008-09-23 12:00:00,80.27,80.66,79.64,79.9,289500.0,42.1994,42.4045,41.8682,42.0049,289500.0
2008-09-23 12:10:00,79.88,79.88,78.42,78.68,229500.0,41.9944,41.9944,41.2269,41.3636,229500.0
2008-09-23 12:20:00,78.5,78.57,77.23,77.64,231000.0,41.2689,41.3057,40.6013,40.8168,231000.0
2008-09-23 12:30:00,77.65,77.71,77.0,77.0,136500.0,40.8221,40.8536,40.4803,40.4803,136500.0
2008-09-23 12:40:00,77.0,77.36,76.1,76.36,226000.0,40.4803,40.6696,40.0072,40.1439,226000.0
2008-09-23 12:50:00,76.36,76.83,75.39,75.98,158000.0,40.1439,40.391,39.6339,39.9441,158000.0
2008-09-23 13:00:00,75.99,75.99,75.02,75.03,253500.0,39.9494,39.9494,39.4394,39.4447,253500.0
2008-09-23 13:10:00,75.09,75.9,75.05,75.39,130000.0,39.4762,39.9021,39.4552,39.6339,130000.0
2008-09-23 13:20:00,75.42,75.85,75.05,75.21,111500.0,39.6497,39.8758,39.4552,39.5393,111500.0
2008-09-23 13:30:00,75.23,76.26,75.14,75.58,189500.0,39.5498,40.0913,39.5025,39.7338,189500.0
2008-09-23 13:40:00,75.45,76.38,75.45,75.84,99000.0,39.6655,40.1544,39.6655,39.8705,99000.0
2008-09-23 13:50:00,75.74,75.74,75.14,75.39,76500.0,39.8179,39.8179,39.5025,39.6339,76500.0
2008-09-23 14:00:00,75.36,76.39,75.36,76.15,137000.0,39.6182,40.1597,39.6182,40.0335,137000.0
2008-09-23 14:10:00,76.25,76.4,75.83,75.93,153000.0,40.0861,40.1649,39.8653,39.9178,153000.0
2008-09-23 14:20:00,76.0,76.3,75.68,76.16,172000.0,39.9546,40.1123,39.7864,40.0387,172000.0
2008-09-23 14:30:00,76.0,76.3,75.8,76.05,80000.0,39.9546,40.1123,39.8495,39.9809,80000.0
2008-09-23 14:40:00,76.12,76.8,76.09,76.54,137500.0,40.0177,40.3752,40.0019,40.2385,137500.0
2008-09-23 14:50:00,76.54,77.46,76.0,76.0,188000.0,40.2385,40.7222,39.9546,39.9546,188000.0
2008-09-23 15:00:00,76.07,77.0,76.02,76.88,127500.0,39.9914,40.4803,39.9651,40.4173,127500.0
2008-09-23 15:10:00,76.93,76.99,76.18,76.77,147000.0,40.4435,40.4751,40.0493,40.3594,147000.0
2008-09-23 15:20:00,76.82,77.2,75.9,76.0,203500.0,40.3857,40.5855,39.9021,39.9546,203500.0
2008-09-23 15:30:00,75.97,76.22,75.1,75.34,279500.0,39.9389,40.0703,39.4815,39.6077,279500.0
2008-09-23 15:40:00,75.2,75.74,75.06,75.21,290500.0,39.5341,39.8179,39.4605,39.5393,290500.0
2008-09-23 15:50:00,75.25,75.25,74.31,74.51,296000.0,39.5603,39.5603,39.0662,39.1713,296000.0
2008-09-24 09:30:00,75.2,76.55,75.0,76.4,258000.0,39.5341,40.2438,39.4289,40.1649,258000.0
2008-09-24 09:40:00,76.08,76.32,75.42,75.61,109000.0,39.9967,40.1229,39.6497,39.7496,109000.0
2008-09-24 09:50:00,75.62,76.2,75.62,76.1,184500.0,39.7549,40.0598,39.7549,40.0072,184500.0
2008-09-24 10:00:00,76.1,76.2,75.67,75.96,100500.0,40.0072,40.0598,39.7811,39.9336,100500.0
2008-09-24 10:10:00,76.05,76.4,75.93,76.0,113500.0,39.9809,40.1649,39.9178,39.9546,113500.0
2008-09-24 10:20:00,76.07,76.9,76.02,76.9,164000.0,39.9914,40.4278,39.9651,40.4278,164000.0
2008-09-24 10:30:00,76.79,78.2,76.79,77.99,283500.0,40.3699,41.1112,40.3699,41.0008,283500.0
2008-09-24 10:40:00,78.09,78.46,78.0,78.36,142500.0,41.0534,41.2479,41.0061,41.1953,142500.0
2008-09-24 10:50:00,78.36,78.36,77.73,77.73,119500.0,41.1953,41.1953,40.8641,40.8641,119500.0
2008-09-24 11:00:00,77.98,77.98,77.4,77.63,64000.0,40.9955,40.9955,40.6906,40.8115,64000.0
2008-09-24 11:10:00,77.72,78.26,77.44,78.01,72500.0,40.8589,41.1428,40.7117,41.0113,72500.0
2008-09-24 11:20:00,78.11,78.11,77.71,77.82,22500.0,41.0639,41.0639,40.8536,40.9114,22500.0
2008-09-24 11:30:00,77.74,78.0,77.6,77.74,43000.0,40.8694,41.0061,40.7958,40.8694,43000.0
2008-09-24 11:40:00,77.75,77.84,77.6,77.64,67000.0,40.8746,40.9219,40.7958,40.8168,67000.0
2008-09-24 11:50:00,77.68,77.8,77.38,77.46,40000.0,40.8378,40.9009,40.6801,40.7222,40000.0
2008-09-24 12:00:00,77.47,77.66,77.4,77.6,44000.0,40.7274,40.8273,40.6906,40.7958,44000.0
2008-09-24 12:10:00,77.62,77.64,77.42,77.5,44500.0,40.8063,40.8168,40.7011,40.7432,44500.0
2008-09-24 12:20:00,77.45,77.48,76.4,76.77,80500.0,40.7169,40.7327,40.1649,40.3594,80500.0
2008-09-24 12:30:00,76.77,76.89,76.4,76.78,125000.0,40.3594,40.4225,40.1649,40.3647,125000.0
2008-09-24 12:40:00,76.69,76.78,76.41,76.49,74000.0,40.3174,40.3647,40.1702,40.2122,74000.0
2008-09-24 12:50:00,76.33,76.79,76.0,76.0,56500.0,40.1281,40.3699,39.9546,39.9546,56500.0
2008-09-24 13:00:00,76.08,76.11,74.77,74.83,179500.0,39.9967,40.0125,39.308,39.3395,179500.0
2008-09-24 13:10:00,74.8,76.0,74.45,75.74,170500.0,39.3238,39.9546,39.1398,39.8179,170500.0
2008-09-24 13:20:00,75.97,76.67,75.46,75.5,121000.0,39.9389,40.3069,39.6707,39.6918,121000.0
2008-09-24 13:30:00,75.53,75.59,74.4,74.47,228500.0,39.7075,39.7391,39.1135,39.1503,228500.0
2008-09-24 13:40:00,74.47,74.61,74.1,74.6,168000.0,39.1503,39.2239,38.9558,39.2186,168000.0
2008-09-24 13:50:00,74.6,74.89,73.34,74.06,166000.0,39.2186,39.3711,38.5562,38.9347,166000.0
2008-09-24 14:00:00,74.0,74.2,73.25,73.35,159000.0,38.9032,39.0083,38.5089,38.5615,159000.0
2008-09-24 14:10:00,73.35,73.43,71.85,72.97,346000.0,38.5615,38.6035,37.7729,38.3617,346000.0
2008-09-24 14:20:00,73.0,74.05,73.0,74.05,145500.0,38.3775,38.9295,38.3775,38.9295,145500.0
2008-09-24 14:30:00,73.96,74.33,73.87,74.09,84500.0,38.8822,39.0767,38.8348,38.9505,84500.0
2008-09-24 14:40:00,74.01,74.46,74.0,74.16,96500.0,38.9084,39.145,38.9032,38.9873,96500.0
2008-09-24 14:50:00,74.16,74.23,73.52,73.68,58500.0,38.9873,39.0241,38.6508,38.735,58500.0
2008-09-24 15:00:00,73.68,74.22,73.58,74.15,90000.0,38.735,39.0188,38.6824,38.982,90000.0
2008-09-24 15:10:00,74.12,74.22,73.46,73.54,181000.0,38.9663,39.0188,38.6193,38.6614,181000.0
2008-09-24 15:20:00,73.57,75.2,73.51,75.2,126000.0,38.6771,39.5341,38.6456,39.5341,126000.0
2008-09-24 15:30:00,75.05,75.9,74.29,74.36,362000.0,39.4552,39.9021,39.0556,39.0924,362000.0
2008-09-24 15:40:00,74.33,74.38,73.6,73.99,509500.0,39.0767,39.103,38.6929,38.8979,509500.0
2008-09-24 15:50:00,73.99,74.2,73.1,73.59,435500.0,38.8979,39.0083,38.43,38.6876,435500.0
2008-09-25 09:30:00,74.7,75.6,73.74,74.45,416000.0,39.2712,39.7443,38.7665,39.1398,416000.0
2008-09-25 09:40:00,74.48,76.0,74.48,76.0,175000.0,39.1555,39.9546,39.1555,39.9546,175000.0
2008-09-25 09:50:00,75.93,76.38,75.8,76.2,134500.0,39.9178,40.1544,39.8495,40.0598,134500.0
2008-09-25 10:00:00,76.08,76.25,75.25,75.4,108000.0,39.9967,40.0861,39.5603,39.6392,108000.0
2008-09-25 10:10:00,75.38,75.7,75.2,75.41,100000.0,39.6287,39.7969,39.5341,39.6445,100000.0
2008-09-25 10:20:00,75.61,76.06,75.29,75.84,102500.0,39.7496,39.9862,39.5814,39.8705,102500.0
2008-09-25 10:30:00,75.76,76.12,75.64,75.95,87000.0,39.8285,40.0177,39.7654,39.9283,87000.0
2008-09-25 10:40:00,76.0,76.08,75.63,75.78,126000.0,39.9546,39.9967,39.7601,39.839,126000.0
2008-09-25 10:50:00,75.8,76.8,75.7,76.66,139000.0,39.8495,40.3752,39.7969,40.3016,139000.0
2008-09-25 11:00:00,76.65,76.94,76.51,76.94,46000.0,40.2963,40.4488,40.2227,40.4488,46000.0
2008-09-25 11:10:00,76.95,77.34,76.71,77.01,95500.0,40.4541,40.6591,40.3279,40.4856,95500.0
2008-09-25 11:20:00,77.02,77.4,76.94,77.13,67500.0,40.4909,40.6906,40.4488,40.5487,67500.0
2008-09-25 11:30:00,77.04,77.04,76.07,76.37,99000.0,40.5014,40.5014,39.9914,40.1491,99000.0
2008-09-25 11:40:00,76.54,77.29,76.54,77.07,49500.0,40.2385,40.6328,40.2385,40.5171,49500.0
2008-09-25 11:50:00,77.15,77.18,76.36,76.5,132500.0,40.5592,40.575,40.1439,40.2175,132500.0
2008-09-25 12:00:00,76.5,76.82,76.02,76.25,87500.0,40.2175,40.3857,39.9651,40.0861,87500.0
2008-09-25 12:10:00,76.22,76.7,76.22,76.6,37000.0,40.0703,40.3226,40.0703,40.2701,37000.0
2008-09-25 12:20:00,76.6,76.6,76.26,76.46,43000.0,40.2701,40.2701,40.0913,40.1965,43000.0
2008-09-25 12:30:00,76.46,76.58,76.19,76.39,69500.0,40.1965,40.2595,40.0545,40.1597,69500.0
2008-09-25 12:40:00,76.45,76.85,76.2,76.85,45000.0,40.1912,40.4015,40.0598,40.4015,45000.0
2008-09-25 12:50:00,76.8,77.19,76.2,77.17,69500.0,40.3752,40.5802,40.0598,40.5697,69500.0
2008-09-25 13:00:00,77.17,77.7,77.0,77.67,92000.0,40.5697,40.8483,40.4803,40.8326,92000.0
2008-09-25 13:10:00,77.7,77.75,76.6,76.78,81500.0,40.8483,40.8746,40.2701,40.3647,81500.0
2008-09-25 13:20:00,76.79,76.99,76.25,76.65,71500.0,40.3699,40.4751,40.0861,40.2963,71500.0
2008-09-25 13:30:00,76.64,77.38,76.64,77.02,70000.0,40.2911,40.6801,40.2911,40.4909,70000.0
2008-09-25 13:40:00,77.02,77.67,77.02,77.57,137000.0,40.4909,40.8326,40.4909,40.78,137000.0
2008-09-25 13:50:00,77.65,77.7,76.94,77.28,47500.0,40.8221,40.8483,40.4488,40.6275,47500.0
2008-09-25 14:00:00,77.28,77.39,76.86,76.92,52000.0,40.6275,40.6854,40.4067,40.4383,52000.0
2008-09-25 14:10:00,77.04,77.04,76.03,76.12,113500.0,40.5014,40.5014,39.9704,40.0177,113500.0
2008-09-25 14:20:00,76.24,76.25,75.66,75.91,155500.0,40.0808,40.0861,39.7759,39.9073,155500.0
2008-09-25 14:30:00,75.7,75.89,75.0,75.5,152500.0,39.7969,39.8968,39.4289,39.6918,152500.0
2008-09-25 14:40:00,75.5,75.8,75.27,75.7,105000.0,39.6918,39.8495,39.5709,39.7969,105000.0
2008-09-25 14:50:00,75.78,76.4,75.55,76.22,105000.0,39.839,40.1649,39.7181,40.0703,105000.0
2008-09-25 15:00:00,76.17,76.25,75.2,75.75,110500.0,40.044,40.0861,39.5341,39.8232,110500.0
2008-09-25 15:10:00,75.64,75.8,75.35,75.64,56000.0,39.7654,39.8495,39.6129,39.7654,56000.0
2008-09-25 15:20:00,75.75,76.0,75.36,76.0,55500.0,39.8232,39.9546,39.6182,39.9546,55500.0
2008-09-25 15:30:00,75.85,76.0,75.39,75.7,122500.0,39.8758,39.9546,39.6339,39.7969,122500.0
2008-09-25 15:40:00,75.64,76.0,75.55,75.82,157500.0,39.7654,39.9546,39.7181,39.86,157500.0
2008-09-25 15:50:00,75.8,76.12,75.6,76.0,196500.0,39.8495,40.0177,39.7443,39.9546,196500.0
2008-09-26 09:30:00,75.0,77.0,75.0,76.81,222000.0,39.4289,40.4803,39.4289,40.3805,222000.0
2008-09-26 09:40:00,76.8,77.46,75.8,76.12,146500.0,40.3752,40.7222,39.8495,40.0177,146500.0
2008-09-26 09:50:00,76.24,76.34,75.01,76.02,118500.0,40.0808,40.1334,39.4342,39.9651,118500.0
2008-09-26 10:00:00,76.01,76.09,75.38,75.4,101500.0,39.9599,40.0019,39.6287,39.6392,101500.0
2008-09-26 10:10:00,75.39,75.86,75.37,75.85,75000.0,39.6339,39.881,39.6234,39.8758,75000.0
2008-09-26 10:20:00,75.9,76.08,75.7,75.84,70500.0,39.9021,39.9967,39.7969,39.8705,70500.0
2008-09-26 10:30:00,75.8,76.0,75.65,75.82,74500.0,39.8495,39.9546,39.7706,39.86,74500.0
2008-09-26 10:40:00,75.83,76.19,75.79,75.98,62500.0,39.8653,40.0545,39.8442,39.9441,62500.0
2008-09-26 10:50:00,75.99,76.07,75.76,75.9,90500.0,39.9494,39.9914,39.8285,39.9021,90500.0
2008-09-26 11:00:00,76.11,76.97,75.85,76.78,72500.0,40.0125,40.4646,39.8758,40.3647,72500.0
2008-09-26 11:10:00,77.0,77.0,76.26,76.63,79000.0,40.4803,40.4803,40.0913,40.2858,79000.0
2008-09-26 11:20:00,76.61,77.2,76.48,77.2,66500.0,40.2753,40.5855,40.207,40.5855,66500.0
2008-09-26 11:30:00,77.19,77.35,77.01,77.09,46000.0,40.5802,40.6643,40.4856,40.5277,46000.0
2008-09-26 11:40:00,77.14,77.39,77.12,77.39,30000.0,40.5539,40.6854,40.5434,40.6854,30000.0
2008-09-26 11:50:00,77.28,77.5,77.06,77.16,83000.0,40.6275,40.7432,40.5119,40.5645,83000.0
2008-09-26 12:00:00,77.06,77.16,76.6,76.97,77000.0,40.5119,40.5645,40.2701,40.4646,77000.0
2008-09-26 12:10:00,76.98,77.06,76.58,76.62,41500.0,40.4698,40.5119,40.2595,40.2806,41500.0
2008-09-26 12:20:00,76.76,77.2,76.67,77.17,49500.0,40.3542,40.5855,40.3069,40.5697,49500.0
2008-09-26 12:30:00,77.16,77.5,77.15,77.35,90500.0,40.5645,40.7432,40.5592,40.6643,90500.0
2008-09-26 12:40:00,77.31,77.6,77.2,77.53,37000.0,40.6433,40.7958,40.5855,40.759,37000.0
2008-09-26 12:50:00,77.58,77.6,77.38,77.54,48000.0,40.7853,40.7958,40.6801,40.7642,48000.0
2008-09-26 13:00:00,77.51,77.66,77.43,77.48,27500.0,40.7485,40.8273,40.7064,40.7327,27500.0
2008-09-26 13:10:00,77.58,78.0,77.58,77.92,55000.0,40.7853,41.0061,40.7853,40.964,55000.0
2008-09-26 13:20:00,77.82,78.0,77.67,77.91,93000.0,40.9114,41.0061,40.8326,40.9587,93000.0
2008-09-26 13:30:00,77.9,78.15,77.9,78.0,55000.0,40.9535,41.0849,40.9535,41.0061,55000.0
2008-09-26 13:40:00,78.0,78.79,78.0,78.6,78000.0,41.0061,41.4214,41.0061,41.3215,78000.0
2008-09-26 13:50:00,78.69,78.75,78.22,78.25,44000.0,41.3688,41.4004,41.1217,41.1375,44000.0
2008-09-26 14:00:00,78.22,78.58,78.0,78.31,58000.0,41.1217,41.311,41.0061,41.169,58000.0
2008-09-26 14:10:00,78.53,79.0,78.53,78.9,67000.0,41.2847,41.5318,41.2847,41.4792,67000.0
2008-09-26 14:20:00,78.92,79.33,78.91,79.29,102000.0,41.4897,41.7053,41.4845,41.6842,102000.0
2008-09-26 14:30:00,79.24,79.46,79.01,79.26,61000.0,41.658,41.7736,41.537,41.6685,61000.0
2008-09-26 14:40:00,79.27,79.6,79.08,79.6,85000.0,41.6737,41.8472,41.5738,41.8472,85000.0
2008-09-26 14:50:00,79.6,79.76,79.2,79.22,69000.0,41.8472,41.9313,41.6369,41.6474,69000.0
2008-09-26 15:00:00,79.21,79.45,78.9,79.12,148000.0,41.6422,41.7684,41.4792,41.5949,148000.0
2008-09-26 15:10:00,79.03,79.48,79.0,79.11,105000.0,41.5476,41.7841,41.5318,41.5896,105000.0
2008-09-26 15:20:00,79.16,80.55,79.13,80.2,287500.0,41.6159,42.3466,41.6001,42.1626,287500.0
2008-09-26 15:30:00,80.31,80.7,80.12,80.54,144500.0,42.2205,42.4255,42.1206,42.3414,144500.0
2008-09-26 15:40:00,80.66,80.87,80.27,80.56,205500.0,42.4045,42.5149,42.1994,42.3519,205500.0
2008-09-26 15:50:00,80.49,80.69,79.6,80.21,395000.0,42.3151,42.4202,41.8472,42.1679,395000.0
2008-09-29 09:30:00,77.89,79.2,77.89,78.79,155000.0,40.9482,41.6369,40.9482,41.4214,155000.0
2008-09-29 09:40:00,78.89,78.9,77.77,77.89,143500.0,41.474,41.4792,40.8851,40.9482,143500.0
2008-09-29 09:50:00,78.09,78.09,75.5,75.82,316000.0,41.0534,41.0534,39.6918,39.86,316000.0
2008-09-29 10:00:00,75.66,76.06,75.25,75.3,221500.0,39.7759,39.9862,39.5603,39.5866,221500.0
2008-09-29 10:10:00,75.16,75.49,74.2,74.84,201000.0,39.513,39.6865,39.0083,39.3448,201000.0
2008-09-29 10:20:00,74.8,75.88,74.06,75.49,170000.0,39.3238,39.8915,38.9347,39.6865,170000.0
2008-09-29 10:30:00,75.46,76.31,75.06,75.82,101000.0,39.6707,40.1176,39.4605,39.86,101000.0
2008-09-29 10:40:00,75.78,77.0,75.26,76.86,116500.0,39.839,40.4803,39.5656,40.4067,116500.0
2008-09-29 10:50:00,76.9,77.2,75.04,75.86,132000.0,40.4278,40.5855,39.4499,39.881,132000.0
2008-09-29 11:00:00,75.84,76.29,75.41,76.29,41000.0,39.8705,40.1071,39.6445,40.1071,41000.0
2008-09-29 11:10:00,76.4,76.4,75.35,75.57,40500.0,40.1649,40.1649,39.6129,39.7286,40500.0
2008-09-29 11:20:00,75.57,75.86,75.04,75.71,61500.0,39.7286,39.881,39.4499,39.8022,61500.0
2008-09-29 11:30:00,75.68,75.71,74.68,75.58,112500.0,39.7864,39.8022,39.2607,39.7338,112500.0
2008-09-29 11:40:00,75.42,75.79,75.26,75.35,43500.0,39.6497,39.8442,39.5656,39.6129,43500.0
2008-09-29 11:50:00,75.34,76.6,75.28,76.6,81000.0,39.6077,40.2701,39.5761,40.2701,81000.0
2008-09-29 12:00:00,76.6,76.99,76.17,76.35,94000.0,40.2701,40.4751,40.044,40.1386,94000.0
2008-09-29 12:10:00,76.4,76.8,75.84,75.85,45000.0,40.1649,40.3752,39.8705,39.8758,45000.0
2008-09-29 12:20:00,75.85,76.32,75.26,76.13,82500.0,39.8758,40.1229,39.5656,40.023,82500.0
2008-09-29 12:30:00,76.25,76.84,75.76,76.78,77000.0,40.0861,40.3962,39.8285,40.3647,77000.0
2008-09-29 12:40:00,76.54,76.56,76.2,76.25,29000.0,40.2385,40.249,40.0598,40.0861,29000.0
2008-09-29 12:50:00,76.06,76.36,75.9,75.99,33500.0,39.9862,40.1439,39.9021,39.9494,33500.0
2008-09-29 13:00:00,75.86,76.07,75.67,75.75,33000.0,39.881,39.9914,39.7811,39.8232,33000.0
2008-09-29 13:10:00,75.93,76.12,75.65,75.65,74000.0,39.9178,40.0177,39.7706,39.7706,74000.0
2008-09-29 13:20:00,75.79,76.36,75.67,76.17,101000.0,39.8442,40.1439,39.7811,40.044,101000.0
2008-09-29 13:30:00,76.19,76.91,76.1,76.44,75500.0,40.0545,40.433,40.0072,40.1859,75500.0
2008-09-29 13:40:00,76.42,76.79,73.0,73.14,291000.0,40.1754,40.3699,38.3775,38.4511,291000.0
2008-09-29 13:50:00,73.0,74.53,72.07,73.0,303500.0,38.3775,39.1818,37.8886,38.3775,303500.0
2008-09-29 14:00:00,72.89,74.1,72.7,72.83,174500.0,38.3196,38.9558,38.2198,38.2881,174500.0
2008-09-29 14:10:00,72.9,74.18,72.71,73.84,169500.0,38.3249,38.9978,38.225,38.8191,169500.0
2008-09-29 14:20:00,73.84,75.0,73.3,73.62,79000.0,38.8191,39.4289,38.5352,38.7034,79000.0
2008-09-29 14:30:00,73.55,74.06,73.3,73.81,60500.0,38.6666,38.9347,38.5352,38.8033,60500.0
2008-09-29 14:40:00,73.56,73.73,72.9,72.96,53000.0,38.6719,38.7612,38.3249,38.3564,53000.0
2008-09-29 14:50:00,72.98,73.46,72.5,72.5,88000.0,38.367,38.6193,38.1146,38.1146,88000.0
2008-09-29 15:00:00,72.87,72.96,72.2,72.21,118500.0,38.3091,38.3564,37.9569,37.9622,118500.0
2008-09-29 15:10:00,72.28,72.3,70.0,70.29,239000.0,37.999,38.0095,36.8003,36.9528,239000.0
2008-09-29 15:20:00,70.25,71.6,66.73,68.58,461500.0,36.9317,37.6415,35.0812,36.0538,461500.0
2008-09-29 15:30:00,69.12,70.0,67.08,69.78,257000.0,36.3377,36.8003,35.2652,36.6847,257000.0
2008-09-29 15:40:00,69.9,71.15,69.8,71.14,299000.0,36.7477,37.4049,36.6952,37.3996,299000.0
2008-09-29 15:50:00,71.13,71.96,70.55,71.0,236500.0,37.3944,37.8307,37.0895,37.326,236500.0
2008-09-30 09:30:00,70.22,71.3,69.46,70.5,288000.0,36.916,37.4837,36.5164,37.0632,288000.0
2008-09-30 09:40:00,70.5,70.69,68.65,69.2,138500.0,37.0632,37.1631,36.0906,36.3797,138500.0
2008-09-30 09:50:00,68.89,70.27,68.89,69.68,229000.0,36.2168,36.9423,36.2168,36.6321,229000.0
2008-09-30 10:00:00,69.68,71.39,69.6,71.39,85500.0,36.6321,37.5311,36.59,37.5311,85500.0
2008-09-30 10:10:00,71.29,71.94,71.13,71.89,133500.0,37.4785,37.8202,37.3944,37.7939,133500.0
2008-09-30 10:20:00,71.9,73.0,71.81,72.12,182000.0,37.7992,38.3775,37.7519,37.9148,182000.0
2008-09-30 10:30:00,72.01,73.1,72.01,72.85,96500.0,37.857,38.43,37.857,38.2986,96500.0
2008-09-30 10:40:00,72.91,73.11,72.3,72.89,66500.0,38.3302,38.4353,38.0095,38.3196,66500.0
2008-09-30 10:50:00,72.96,73.31,72.81,73.0,59500.0,38.3564,38.5404,38.2776,38.3775,59500.0
2008-09-30 11:00:00,72.82,73.1,72.17,72.29,83000.0,38.2828,38.43,37.9411,38.0042,83000.0
2008-09-30 11:10:00,72.2,72.85,72.2,72.85,17000.0,37.9569,38.2986,37.9569,38.2986,17000.0
2008-09-30 11:20:00,72.85,73.02,72.66,72.79,40500.0,38.2986,38.388,38.1987,38.2671,40500.0
2008-09-30 11:30:00,72.83,73.26,72.46,73.26,261000.0,38.2881,38.5142,38.0936,38.5142,261000.0
2008-09-30 11:40:00,73.3,75.2,73.2,75.03,200500.0,38.5352,39.5341,38.4826,39.4447,200500.0
2008-09-30 11:50:00,74.92,74.92,73.53,74.62,139000.0,39.3869,39.3869,38.6561,39.2291,139000.0
2008-09-30 12:00:00,74.56,74.57,73.7,74.3,64500.0,39.1976,39.2028,38.7455,39.0609,64500.0
2008-09-30 12:10:00,74.14,74.14,73.6,73.66,54000.0,38.9768,38.9768,38.6929,38.7244,54000.0
2008-09-30 12:20:00,73.87,74.05,73.51,73.99,70500.0,38.8348,38.9295,38.6456,38.8979,70500.0
2008-09-30 12:30:00,74.28,74.32,73.49,73.85,42500.0,39.0504,39.0714,38.6351,38.8243,42500.0
2008-09-30 12:40:00,73.9,74.4,73.87,74.14,19500.0,38.8506,39.1135,38.8348,38.9768,19500.0
2008-09-30 12:50:00,74.0,74.25,73.69,74.11,33500.0,38.9032,39.0346,38.7402,38.961,33500.0
2008-09-30 13:00:00,74.06,74.06,73.44,73.44,13000.0,38.9347,38.9347,38.6088,38.6088,13000.0
2008-09-30 13:10:00,73.4,74.0,72.45,73.9,111000.0,38.5878,38.9032,38.0883,38.8506,111000.0
2008-09-30 13:20:00,73.85,74.13,73.72,74.13,40500.0,38.8243,38.9715,38.756,38.9715,40500.0
2008-09-30 13:30:00,74.31,74.43,73.77,74.17,70500.0,39.0662,39.1292,38.7823,38.9926,70500.0
2008-09-30 13:40:00,74.01,74.3,73.68,74.02,27000.0,38.9084,39.0609,38.735,38.9137,27000.0
2008-09-30 13:50:00,74.1,74.25,73.93,74.05,19500.0,38.9558,39.0346,38.8664,38.9295,19500.0
2008-09-30 14:00:00,73.85,74.37,73.06,73.86,82000.0,38.8243,39.0977,38.409,38.8296,82000.0
2008-09-30 14:10:00,74.0,74.3,73.9,74.04,32000.0,38.9032,39.0609,38.8506,38.9242,32000.0
2008-09-30 14:20:00,74.2,74.6,74.1,74.6,51500.0,39.0083,39.2186,38.9558,39.2186,51500.0
2008-09-30 14:30:00,74.6,74.66,74.06,74.35,48000.0,39.2186,39.2502,38.9347,39.0872,48000.0
2008-09-30 14:40:00,74.36,74.46,74.2,74.44,40000.0,39.0924,39.145,39.0083,39.1345,40000.0
2008-09-30 14:50:00,74.4,75.22,74.32,75.11,102000.0,39.1135,39.5446,39.0714,39.4867,102000.0
2008-09-30 15:00:00,75.22,75.8,75.16,75.46,316500.0,39.5446,39.8495,39.513,39.6707,316500.0
2008-09-30 15:10:00,75.47,75.56,75.08,75.14,102000.0,39.676,39.7233,39.471,39.5025,102000.0
2008-09-30 15:20:00,75.19,75.98,75.0,75.79,123500.0,39.5288,39.9441,39.4289,39.8442,123500.0
2008-09-30 15:30:00,75.8,76.19,75.43,75.74,118500.0,39.8495,40.0545,39.655,39.8179,118500.0
2008-09-30 15:40:00,75.79,77.0,75.71,76.88,199500.0,39.8442,40.4803,39.8022,40.4173,199500.0
2008-09-30 15:50:00,76.9,77.8,74.26,77.17,460000.0,40.4278,40.9009,39.0399,40.5697,460000.0
2008-10-01 09:30:00,73.05,73.58,72.25,73.36,130000.0,38.4038,38.6824,37.9832,38.5667,130000.0
2008-10-01 09:40:00,73.53,76.59,73.36,75.0,282500.0,38.6561,40.2648,38.5667,39.4289,282500.0
2008-10-01 09:50:00,75.07,75.46,74.09,74.76,178500.0,39.4657,39.6707,38.9505,39.3027,178500.0
2008-10-01 10:00:00,74.48,74.62,73.41,73.92,137000.0,39.1555,39.2291,38.593,38.8611,137000.0
2008-10-01 10:10:00,74.06,74.58,73.32,74.17,108500.0,38.9347,39.2081,38.5457,38.9926,108500.0
2008-10-01 10:20:00,74.17,74.47,74.01,74.2,80000.0,38.9926,39.1503,38.9084,39.0083,80000.0
2008-10-01 10:30:00,74.2,74.35,73.75,73.94,73000.0,39.0083,39.0872,38.7718,38.8716,73000.0
2008-10-01 10:40:00,73.86,74.23,73.77,73.93,45500.0,38.8296,39.0241,38.7823,38.8664,45500.0
2008-10-01 10:50:00,73.88,74.99,73.56,74.5,142000.0,38.8401,39.4237,38.6719,39.166,142000.0
2008-10-01 11:00:00,74.59,74.68,74.06,74.17,46500.0,39.2134,39.2607,38.9347,38.9926,46500.0
2008-10-01 11:10:00,74.12,74.37,74.06,74.37,37500.0,38.9663,39.0977,38.9347,39.0977,37500.0
2008-10-01 11:20:00,74.38,74.86,74.2,74.62,147000.0,39.103,39.3553,39.0083,39.2291,147000.0
2008-10-01 11:30:00,74.64,75.4,74.6,75.2,97000.0,39.2396,39.6392,39.2186,39.5341,97000.0
2008-10-01 11:40:00,75.2,75.44,75.15,75.36,42000.0,39.5341,39.6602,39.5078,39.6182,42000.0
2008-10-01 11:50:00,75.4,76.6,75.35,75.72,162000.0,39.6392,40.2701,39.6129,39.8074,162000.0
2008-10-01 12:00:00,75.7,76.02,75.39,75.69,50500.0,39.7969,39.9651,39.6339,39.7917,50500.0
2008-10-01 12:10:00,75.75,76.73,75.75,76.33,192000.0,39.8232,40.3384,39.8232,40.1281,192000.0
2008-10-01 12:20:00,76.33,76.51,76.08,76.19,54500.0,40.1281,40.2227,39.9967,40.0545,54500.0
2008-10-01 12:30:00,76.34,77.34,76.25,76.88,149000.0,40.1334,40.6591,40.0861,40.4173,149000.0
2008-10-01 12:40:00,76.71,77.76,76.71,77.69,47000.0,40.3279,40.8799,40.3279,40.8431,47000.0
2008-10-01 12:50:00,77.69,77.98,76.95,77.72,119000.0,40.8431,40.9955,40.4541,40.8589,119000.0
2008-10-01 13:00:00,77.71,77.79,77.31,77.6,54000.0,40.8536,40.8957,40.6433,40.7958,54000.0
2008-10-01 13:10:00,77.8,78.8,77.78,78.31,137500.0,40.9009,41.4266,40.8904,41.169,137500.0
2008-10-01 13:20:00,78.41,78.7,77.88,78.6,73500.0,41.2216,41.3741,40.943,41.3215,73500.0
2008-10-01 13:30:00,78.5,78.91,77.84,78.04,122000.0,41.2689,41.4845,40.9219,41.0271,122000.0
2008-10-01 13:40:00,78.05,79.0,77.21,77.99,159500.0,41.0323,41.5318,40.5907,41.0008,159500.0
2008-10-01 13:50:00,78.2,78.4,77.98,78.3,139500.0,41.1112,41.2164,40.9955,41.1638,139500.0
2008-10-01 14:00:00,78.24,78.35,77.74,78.0,72000.0,41.1322,41.1901,40.8694,41.0061,72000.0
2008-10-01 14:10:00,78.1,79.0,77.8,78.79,108000.0,41.0586,41.5318,40.9009,41.4214,108000.0
2008-10-01 14:20:00,78.79,78.96,78.26,78.96,100000.0,41.4214,41.5108,41.1428,41.5108,100000.0
2008-10-01 14:30:00,78.95,78.96,78.11,78.74,59000.0,41.5055,41.5108,41.0639,41.3951,59000.0
2008-10-01 14:40:00,78.73,79.6,78.6,79.21,100500.0,41.3898,41.8472,41.3215,41.6422,100500.0
2008-10-01 14:50:00,79.38,79.38,78.52,78.67,39500.0,41.7316,41.7316,41.2794,41.3583,39500.0
2008-10-01 15:00:00,78.65,78.86,78.05,78.67,141000.0,41.3478,41.4582,41.0323,41.3583,141000.0
2008-10-01 15:10:00,78.79,78.83,78.04,78.51,64500.0,41.4214,41.4424,41.0271,41.2742,64500.0
2008-10-01 15:20:00,78.55,79.25,78.29,78.8,78500.0,41.2952,41.6632,41.1585,41.4266,78500.0
2008-10-01 15:30:00,78.8,78.95,78.45,78.74,109000.0,41.4266,41.5055,41.2426,41.3951,109000.0
2008-10-01 15:40:00,78.85,79.51,78.81,79.02,139000.0,41.4529,41.7999,41.4319,41.5423,139000.0
2008-10-01 15:50:00,79.0,80.2,79.0,79.4,473500.0,41.5318,42.1626,41.5318,41.7421,473500.0
2008-10-02 09:30:00,79.72,80.38,79.0,79.71,223000.0,41.9103,42.2573,41.5318,41.905,223000.0
2008-10-02 09:40:00,79.41,79.75,76.2,78.36,210000.0,41.7473,41.9261,40.0598,41.1953,210000.0
2008-10-02 09:50:00,78.35,78.8,77.3,78.0,44000.0,41.1901,41.4266,40.6381,41.0061,44000.0
2008-10-02 10:00:00,77.8,78.21,77.11,77.6,86500.0,40.9009,41.1165,40.5382,40.7958,86500.0
2008-10-02 10:10:00,77.72,79.0,77.67,78.48,89500.0,40.8589,41.5318,40.8326,41.2584,89500.0
2008-10-02 10:20:00,78.46,78.69,77.88,78.5,138500.0,41.2479,41.3688,40.943,41.2689,138500.0
2008-10-02 10:30:00,78.5,78.8,77.88,78.57,122000.0,41.2689,41.4266,40.943,41.3057,122000.0
2008-10-02 10:40:00,78.57,78.79,78.06,78.18,86500.0,41.3057,41.4214,41.0376,41.1007,86500.0
2008-10-02 10:50:00,78.21,78.84,78.17,78.61,117000.0,41.1165,41.4477,41.0954,41.3268,117000.0
2008-10-02 11:00:00,78.57,79.0,77.65,78.45,102000.0,41.3057,41.5318,40.8221,41.2426,102000.0
2008-10-02 11:10:00,78.34,78.58,77.77,78.33,60500.0,41.1848,41.311,40.8851,41.1796,60500.0
2008-10-02 11:20:00,78.23,78.77,78.23,78.6,82500.0,41.127,41.4109,41.127,41.3215,82500.0
2008-10-02 11:30:00,78.59,78.67,78.11,78.11,85500.0,41.3162,41.3583,41.0639,41.0639,85500.0
2008-10-02 11:40:00,78.42,78.6,78.18,78.35,81000.0,41.2269,41.3215,41.1007,41.1901,81000.0
2008-10-02 11:50:00,78.4,78.53,78.05,78.2,65000.0,41.2164,41.2847,41.0323,41.1112,65000.0
2008-10-02 12:00:00,78.23,78.36,78.16,78.24,59000.0,41.127,41.1953,41.0902,41.1322,59000.0
2008-10-02 12:10:00,78.27,78.38,77.93,78.3,89500.0,41.148,41.2058,40.9693,41.1638,89500.0
2008-10-02 12:20:00,78.2,78.27,77.08,77.18,80500.0,41.1112,41.148,40.5224,40.575,80500.0
2008-10-02 12:30:00,77.22,77.55,76.13,76.35,128000.0,40.596,40.7695,40.023,40.1386,128000.0
2008-10-02 12:40:00,76.37,78.04,75.04,75.89,222000.0,40.1491,41.0271,39.4499,39.8968,222000.0
2008-10-02 12:50:00,75.93,76.85,75.92,76.2,77500.0,39.9178,40.4015,39.9126,40.0598,77500.0
2008-10-02 13:00:00,76.31,76.37,75.26,75.29,72000.0,40.1176,40.1491,39.5656,39.5814,72000.0
2008-10-02 13:10:00,75.2,75.66,75.0,75.66,90500.0,39.5341,39.7759,39.4289,39.7759,90500.0
2008-10-02 13:20:00,75.66,75.85,75.4,75.55,69500.0,39.7759,39.8758,39.6392,39.7181,69500.0
2008-10-02 13:30:00,75.55,75.7,75.06,75.44,33000.0,39.7181,39.7969,39.4605,39.6602,33000.0
2008-10-02 13:40:00,75.43,75.59,75.01,75.06,78000.0,39.655,39.7391,39.4342,39.4605,78000.0
2008-10-02 13:50:00,75.06,75.15,74.5,75.05,115000.0,39.4605,39.5078,39.166,39.4552,115000.0
2008-10-02 14:00:00,75.2,75.2,74.8,75.07,51000.0,39.5341,39.5341,39.3238,39.4657,51000.0
2008-10-02 14:10:00,75.07,75.69,75.07,75.17,40500.0,39.4657,39.7917,39.4657,39.5183,40500.0
2008-10-02 14:20:00,75.33,75.33,74.72,74.72,66500.0,39.6024,39.6024,39.2817,39.2817,66500.0
2008-10-02 14:30:00,74.72,75.25,74.72,74.89,59500.0,39.2817,39.5603,39.2817,39.3711,59500.0
2008-10-02 14:40:00,74.89,75.61,74.85,75.52,62000.0,39.3711,39.7496,39.35,39.7023,62000.0
2008-10-02 14:50:00,75.54,76.0,75.28,75.46,75500.0,39.7128,39.9546,39.5761,39.6707,75500.0
2008-10-02 15:00:00,75.55,75.79,75.32,75.39,25000.0,39.7181,39.8442,39.5971,39.6339,25000.0
2008-10-02 15:10:00,75.5,75.57,74.61,74.88,128500.0,39.6918,39.7286,39.2239,39.3658,128500.0
2008-10-02 15:20:00,74.93,75.43,74.85,75.12,67000.0,39.3921,39.655,39.35,39.492,67000.0
2008-10-02 15:30:00,75.21,75.91,74.92,75.39,116000.0,39.5393,39.9073,39.3869,39.6339,116000.0
2008-10-02 15:40:00,75.54,76.47,75.32,75.72,157000.0,39.7128,40.2017,39.5971,39.8074,157000.0
2008-10-02 15:50:00,75.88,75.88,74.6,74.73,349000.0,39.8915,39.8915,39.2186,39.287,349000.0
2008-10-03 09:30:00,77.38,78.86,77.34,78.85,215500.0,40.6801,41.4582,40.6591,41.4529,215500.0
2008-10-03 09:40:00,78.85,79.66,78.8,79.48,187500.0,41.4529,41.8788,41.4266,41.7841,187500.0
2008-10-03 09:50:00,79.45,79.97,79.38,79.84,168500.0,41.7684,42.0417,41.7316,41.9734,168500.0
2008-10-03 10:00:00,79.61,79.66,77.88,77.9,126500.0,41.8525,41.8788,40.943,40.9535,126500.0
2008-10-03 10:10:00,77.99,79.21,77.89,79.19,149500.0,41.0008,41.6422,40.9482,41.6317,149500.0
2008-10-03 10:20:00,79.05,79.85,78.75,79.6,139500.0,41.5581,41.9786,41.4004,41.8472,139500.0
2008-10-03 10:30:00,79.6,79.76,78.46,79.33,125500.0,41.8472,41.9313,41.2479,41.7053,125500.0
2008-10-03 10:40:00,79.36,79.6,79.06,79.31,53000.0,41.721,41.8472,41.5633,41.6948,53000.0
2008-10-03 10:50:00,79.49,80.18,79.33,79.66,117000.0,41.7894,42.1521,41.7053,41.8788,117000.0
2008-10-03 11:00:00,79.66,80.18,79.52,80.02,134500.0,41.8788,42.1521,41.8052,42.068,134500.0
2008-10-03 11:10:00,80.1,80.1,79.3,79.32,121000.0,42.1101,42.1101,41.6895,41.7,121000.0
2008-10-03 11:20:00,79.48,79.6,79.01,79.01,229500.0,41.7841,41.8472,41.537,41.537,229500.0
2008-10-03 11:30:00,79.1,79.86,78.85,79.86,110500.0,41.5844,41.9839,41.4529,41.9839,110500.0
2008-10-03 11:40:00,79.73,80.5,79.55,79.93,102000.0,41.9156,42.3204,41.8209,42.0207,102000.0
2008-10-03 11:50:00,80.0,80.0,79.4,79.85,50500.0,42.0575,42.0575,41.7421,41.9786,50500.0
2008-10-03 12:00:00,79.9,80.0,79.4,79.4,39500.0,42.0049,42.0575,41.7421,41.7421,39500.0
2008-10-03 12:10:00,79.42,79.6,79.31,79.38,37000.0,41.7526,41.8472,41.6948,41.7316,37000.0
2008-10-03 12:20:00,79.31,79.69,79.17,79.34,55000.0,41.6948,41.8945,41.6212,41.7105,55000.0
2008-10-03 12:30:00,79.16,79.28,76.45,77.31,391000.0,41.6159,41.679,40.1912,40.6433,391000.0
2008-10-03 12:40:00,77.31,77.65,76.45,76.54,151000.0,40.6433,40.8221,40.1912,40.2385,151000.0
2008-10-03 12:50:00,76.83,78.29,76.52,77.91,133000.0,40.391,41.1585,40.228,40.9587,133000.0
2008-10-03 13:00:00,78.0,79.2,78.0,78.71,140500.0,41.0061,41.6369,41.0061,41.3793,140500.0
2008-10-03 13:10:00,78.66,79.05,77.87,78.35,102000.0,41.353,41.5581,40.9377,41.1901,102000.0
2008-10-03 13:20:00,78.35,78.59,75.46,76.13,243500.0,41.1901,41.3162,39.6707,40.023,243500.0
2008-10-03 13:30:00,75.97,77.06,75.06,76.45,188000.0,39.9389,40.5119,39.4605,40.1912,188000.0
2008-10-03 13:40:00,76.78,76.81,73.06,75.06,248500.0,40.3647,40.3805,38.409,39.4605,248500.0
2008-10-03 13:50:00,75.0,75.82,75.0,75.4,113000.0,39.4289,39.86,39.4289,39.6392,113000.0
2008-10-03 14:00:00,75.41,75.57,74.8,75.57,39000.0,39.6445,39.7286,39.3238,39.7286,39000.0
2008-10-03 14:10:00,75.21,76.65,74.91,75.82,120500.0,39.5393,40.2963,39.3816,39.86,120500.0
2008-10-03 14:20:00,75.97,76.0,73.6,74.05,196500.0,39.9389,39.9546,38.6929,38.9295,196500.0
2008-10-03 14:30:00,73.8,74.77,73.4,74.0,158500.0,38.798,39.308,38.5878,38.9032,158500.0
2008-10-03 14:40:00,73.9,74.52,73.65,74.07,109000.0,38.8506,39.1766,38.7192,38.94,109000.0
2008-10-03 14:50:00,74.27,75.2,73.96,75.17,43000.0,39.0451,39.5341,38.8822,39.5183,43000.0
2008-10-03 15:00:00,75.18,75.83,75.06,75.4,65000.0,39.5235,39.8653,39.4605,39.6392,65000.0
2008-10-03 15:10:00,75.49,75.8,75.1,75.42,66500.0,39.6865,39.8495,39.4815,39.6497,66500.0
2008-10-03 15:20:00,75.27,76.29,74.55,75.09,178500.0,39.5709,40.1071,39.1923,39.4762,178500.0
2008-10-03 15:30:00,75.06,75.93,75.04,75.77,118500.0,39.4605,39.9178,39.4499,39.8337,118500.0
2008-10-03 15:40:00,75.74,75.8,72.5,72.53,283000.0,39.8179,39.8495,38.1146,38.1304,283000.0
2008-10-03 15:50:00,72.6,73.08,72.5,72.5,375000.0,38.1672,38.4195,38.1146,38.1146,375000.0
2008-10-06 09:30:00,71.6,75.28,71.6,74.8,314000.0,37.6415,39.5761,37.6415,39.3238,314000.0
2008-10-06 09:40:00,74.82,75.2,73.43,73.9,285000.0,39.3343,39.5341,38.6035,38.8506,285000.0
2008-10-06 09:50:00,73.77,74.46,73.63,74.3,139000.0,38.7823,39.145,38.7087,39.0609,139000.0
2008-10-06 10:00:00,74.4,74.97,74.0,74.27,232000.0,39.1135,39.4131,38.9032,39.0451,232000.0
2008-10-06 10:10:00,74.48,74.68,73.81,73.94,250500.0,39.1555,39.2607,38.8033,38.8716,250500.0
2008-10-06 10:20:00,74.1,74.25,73.79,74.05,207500.0,38.9558,39.0346,38.7928,38.9295,207500.0
2008-10-06 10:30:00,74.0,74.0,71.26,71.39,251000.0,38.9032,38.9032,37.4627,37.5311,251000.0
2008-10-06 10:40:00,71.35,73.63,70.73,71.77,221000.0,37.51,38.7087,37.1841,37.7308,221000.0
2008-10-06 10:50:00,72.11,73.3,71.6,73.2,101500.0,37.9096,38.5352,37.6415,38.4826,101500.0
2008-10-06 11:00:00,73.07,74.0,72.36,73.79,113000.0,38.4143,38.9032,38.041,38.7928,113000.0
2008-10-06 11:10:00,73.8,75.77,73.8,75.77,164000.0,38.798,39.8337,38.798,39.8337,164000.0
2008-10-06 11:20:00,75.55,76.4,75.3,75.89,216000.0,39.7181,40.1649,39.5866,39.8968,216000.0
2008-10-06 11:30:00,75.88,77.0,75.71,76.0,214500.0,39.8915,40.4803,39.8022,39.9546,214500.0
2008-10-06 11:40:00,76.07,76.6,75.68,76.01,173000.0,39.9914,40.2701,39.7864,39.9599,173000.0
2008-10-06 11:50:00,75.96,76.11,75.54,75.61,96500.0,39.9336,40.0125,39.7128,39.7496,96500.0
2008-10-06 12:00:00,75.78,76.31,75.78,75.93,54500.0,39.839,40.1176,39.839,39.9178,54500.0
2008-10-06 12:10:00,75.96,76.14,75.29,75.94,89000.0,39.9336,40.0282,39.5814,39.9231,89000.0
2008-10-06 12:20:00,75.89,76.22,75.6,76.22,86500.0,39.8968,40.0703,39.7443,40.0703,86500.0
2008-10-06 12:30:00,76.07,76.24,74.12,74.32,151000.0,39.9914,40.0808,38.9663,39.0714,151000.0
2008-10-06 12:40:00,74.25,74.65,74.0,74.54,63500.0,39.0346,39.2449,38.9032,39.1871,63500.0
2008-10-06 12:50:00,74.49,76.38,74.2,76.2,142500.0,39.1608,40.1544,39.0083,40.0598,142500.0
2008-10-06 13:00:00,76.15,76.6,75.0,75.68,131000.0,40.0335,40.2701,39.4289,39.7864,131000.0
2008-10-06 13:10:00,75.69,76.14,75.2,75.89,36500.0,39.7917,40.0282,39.5341,39.8968,36500.0
2008-10-06 13:20:00,75.99,76.94,75.76,75.76,202500.0,39.9494,40.4488,39.8285,39.8285,202500.0
2008-10-06 13:30:00,75.67,76.8,75.2,75.9,87500.0,39.7811,40.3752,39.5341,39.9021,87500.0
2008-10-06 13:40:00,75.87,76.59,75.68,75.84,98000.0,39.8863,40.2648,39.7864,39.8705,98000.0
2008-10-06 13:50:00,75.84,77.6,75.84,77.0,198500.0,39.8705,40.7958,39.8705,40.4803,198500.0
2008-10-06 14:00:00,77.04,77.58,76.79,76.86,70500.0,40.5014,40.7853,40.3699,40.4067,70500.0
2008-10-06 14:10:00,76.7,77.49,75.93,76.06,92000.0,40.3226,40.7379,39.9178,39.9862,92000.0
2008-10-06 14:20:00,76.0,76.69,75.65,76.0,138000.0,39.9546,40.3174,39.7706,39.9546,138000.0
2008-10-06 14:30:00,76.09,76.78,75.8,75.85,121000.0,40.0019,40.3647,39.8495,39.8758,121000.0
2008-10-06 14:40:00,75.83,75.89,74.04,74.44,197000.0,39.8653,39.8968,38.9242,39.1345,197000.0
2008-10-06 14:50:00,74.35,76.19,74.26,76.05,134500.0,39.0872,40.0545,39.0399,39.9809,134500.0
2008-10-06 15:00:00,75.9,77.0,74.0,76.9,309000.0,39.9021,40.4803,38.9032,40.4278,309000.0
2008-10-06 15:10:00,76.97,78.01,76.64,77.38,277000.0,40.4646,41.0113,40.2911,40.6801,277000.0
2008-10-06 15:20:00,77.11,79.0,77.03,78.95,268000.0,40.5382,41.5318,40.4961,41.5055,268000.0
2008-10-06 15:30:00,78.96,79.46,77.42,78.24,276500.0,41.5108,41.7736,40.7011,41.1322,276500.0
2008-10-06 15:40:00,78.24,80.4,78.24,79.93,372500.0,41.1322,42.2678,41.1322,42.0207,372500.0
2008-10-06 15:50:00,79.88,81.0,78.09,80.8,504500.0,41.9944,42.5832,41.0534,42.4781,504500.0
2008-10-07 09:30:00,83.0,85.49,82.8,85.4,720000.0,43.6347,44.9437,43.5295,44.8964,720000.0
2008-10-07 09:40:00,85.27,87.63,85.24,87.4,491000.0,44.828,46.0687,44.8123,45.9478,491000.0
2008-10-07 09:50:00,87.48,88.0,85.23,85.67,496000.0,45.9899,46.2633,44.807,45.0383,496000.0
2008-10-07 10:00:00,85.6,86.7,85.3,85.49,596000.0,45.0015,45.5798,44.8438,44.9437,596000.0
2008-10-07 10:10:00,85.47,85.84,84.5,84.5,630500.0,44.9332,45.1277,44.4232,44.4232,630500.0
2008-10-07 10:20:00,84.35,85.16,83.2,85.16,295000.0,44.3444,44.7702,43.7398,44.7702,295000.0
2008-10-07 10:30:00,85.08,85.12,84.0,84.21,188500.0,44.7282,44.7492,44.1604,44.2708,188500.0
2008-10-07 10:40:00,84.23,84.99,83.8,84.73,226500.0,44.2813,44.6808,44.0552,44.5442,226500.0
2008-10-07 10:50:00,84.64,85.4,84.41,84.87,151000.0,44.4968,44.8964,44.3759,44.6178,151000.0
2008-10-07 11:00:00,84.87,85.2,84.51,85.13,208000.0,44.6178,44.7912,44.4285,44.7544,208000.0
2008-10-07 11:10:00,85.12,85.4,84.91,84.96,178000.0,44.7492,44.8964,44.6388,44.6651,178000.0
2008-10-07 11:20:00,84.96,85.37,84.9,85.1,177000.0,44.6651,44.8806,44.6335,44.7387,177000.0
2008-10-07 11:30:00,84.98,85.8,84.91,85.55,125500.0,44.6756,45.1067,44.6388,44.9752,125500.0
2008-10-07 11:40:00,85.32,85.7,84.92,85.34,151000.0,44.8543,45.0541,44.644,44.8648,151000.0
2008-10-07 11:50:00,85.34,85.38,84.64,85.04,328500.0,44.8648,44.8859,44.4968,44.7071,328500.0
2008-10-07 12:00:00,84.95,85.08,84.65,84.8,166000.0,44.6598,44.7282,44.5021,44.581,166000.0
2008-10-07 12:10:00,84.8,85.1,84.65,84.97,147500.0,44.581,44.7387,44.5021,44.6703,147500.0
2008-10-07 12:20:00,85.0,85.08,84.5,84.63,212500.0,44.6861,44.7282,44.4232,44.4916,212500.0
2008-10-07 12:30:00,84.5,84.92,84.05,84.8,206000.0,44.4232,44.644,44.1867,44.581,206000.0
2008-10-07 12:40:00,84.83,84.87,83.4,83.74,251000.0,44.5967,44.6178,43.8449,44.0237,251000.0
2008-10-07 12:50:00,83.71,84.14,83.36,83.71,160500.0,44.0079,44.234,43.8239,44.0079,160500.0
2008-10-07 13:00:00,83.71,84.04,83.56,83.92,115500.0,44.0079,44.1814,43.9291,44.1183,115500.0
2008-10-07 13:10:00,83.93,84.04,83.41,83.69,148000.0,44.1236,44.1814,43.8502,43.9974,148000.0
2008-10-07 13:20:00,83.59,83.89,83.2,83.89,191500.0,43.9448,44.1025,43.7398,44.1025,191500.0
2008-10-07 13:30:00,83.76,83.88,82.85,82.94,170000.0,44.0342,44.0973,43.5558,43.6031,170000.0
2008-10-07 13:40:00,82.85,83.32,82.01,82.18,132500.0,43.5558,43.8029,43.1142,43.2036,132500.0
2008-10-07 13:50:00,82.09,82.18,81.29,81.33,288000.0,43.1563,43.2036,42.7357,42.7567,288000.0
2008-10-07 14:00:00,81.33,81.33,80.5,80.74,292000.0,42.7567,42.7567,42.3204,42.4465,292000.0
2008-10-07 14:10:00,80.7,81.69,79.02,81.66,421500.0,42.4255,42.946,41.5423,42.9302,421500.0
2008-10-07 14:20:00,81.73,82.37,80.64,81.59,369500.0,42.967,43.3035,42.394,42.8934,369500.0
2008-10-07 14:30:00,81.73,83.82,81.6,83.05,247000.0,42.967,44.0657,42.8987,43.6609,247000.0
2008-10-07 14:40:00,83.0,83.13,80.98,81.6,156500.0,43.6347,43.703,42.5727,42.8987,156500.0
2008-10-07 14:50:00,81.59,81.84,80.98,81.65,143000.0,42.8934,43.0248,42.5727,42.9249,143000.0
2008-10-07 15:00:00,81.65,82.06,81.36,82.06,112000.0,42.9249,43.1405,42.7725,43.1405,112000.0
2008-10-07 15:10:00,82.0,83.1,82.0,82.55,208000.0,43.1089,43.6872,43.1089,43.3981,208000.0
2008-10-07 15:20:00,82.55,82.87,81.4,82.23,189000.0,43.3981,43.5663,42.7935,43.2299,189000.0
2008-10-07 15:30:00,82.19,82.39,81.6,82.39,290000.0,43.2088,43.314,42.8987,43.314,290000.0
2008-10-07 15:40:00,82.37,82.7,82.0,82.0,224000.0,43.3035,43.4769,43.1089,43.1089,224000.0
2008-10-07 15:50:00,81.97,82.0,80.0,80.39,460500.0,43.0932,43.1089,42.0575,42.2625,460500.0
2008-10-08 09:30:00,78.2,83.0,77.51,81.93,470000.0,41.1112,43.6347,40.7485,43.0721,470000.0
2008-10-08 09:40:00,82.19,83.0,81.3,82.66,341500.0,43.2088,43.6347,42.7409,43.4559,341500.0
2008-10-08 09:50:00,82.66,83.6,82.2,83.45,303500.0,43.4559,43.9501,43.2141,43.8712,303500.0
2008-10-08 10:00:00,83.59,84.0,82.23,82.47,269500.0,43.9448,44.1604,43.2299,43.356,269500.0
2008-10-08 10:10:00,82.75,83.86,81.94,81.94,172000.0,43.5032,44.0868,43.0774,43.0774,172000.0
2008-10-08 10:20:00,82.15,82.29,80.4,82.27,115500.0,43.1878,43.2614,42.2678,43.2509,115500.0
2008-10-08 10:30:00,82.13,82.65,81.5,81.51,95500.0,43.1773,43.4507,42.8461,42.8513,95500.0
2008-10-08 10:40:00,81.74,81.81,81.1,81.54,106500.0,42.9723,43.0091,42.6358,42.8671,106500.0
2008-10-08 10:50:00,81.48,82.0,81.4,81.74,143500.0,42.8356,43.1089,42.7935,42.9723,143500.0
2008-10-08 11:00:00,81.78,81.81,81.1,81.43,97000.0,42.9933,43.0091,42.6358,42.8093,97000.0
2008-10-08 11:10:00,81.35,81.88,81.3,81.78,73000.0,42.7672,43.0459,42.7409,42.9933,73000.0
2008-10-08 11:20:00,81.83,82.2,81.51,81.95,107500.0,43.0196,43.2141,42.8513,43.0827,107500.0
2008-10-08 11:30:00,81.95,82.02,81.1,81.42,71500.0,43.0827,43.1195,42.6358,42.804,71500.0
2008-10-08 11:40:00,81.48,81.84,80.93,81.24,87500.0,42.8356,43.0248,42.5464,42.7094,87500.0
2008-10-08 11:50:00,81.24,81.6,81.0,81.6,36000.0,42.7094,42.8987,42.5832,42.8987,36000.0
2008-10-08 12:00:00,81.36,81.83,81.2,81.46,75000.0,42.7725,43.0196,42.6884,42.8251,75000.0
2008-10-08 12:10:00,81.4,81.57,81.12,81.18,74500.0,42.7935,42.8829,42.6463,42.6778,74500.0
2008-10-08 12:20:00,81.06,81.46,81.04,81.09,57500.0,42.6148,42.8251,42.6042,42.6305,57500.0
2008-10-08 12:30:00,81.22,81.46,81.0,81.22,105500.0,42.6989,42.8251,42.5832,42.6989,105500.0
2008-10-08 12:40:00,81.23,81.37,80.26,80.8,182000.0,42.7041,42.7777,42.1942,42.4781,182000.0
2008-10-08 12:50:00,80.66,80.98,80.39,80.71,48500.0,42.4045,42.5727,42.2625,42.4308,48500.0
2008-10-08 13:00:00,80.7,81.53,80.7,81.3,78000.0,42.4255,42.8619,42.4255,42.7409,78000.0
2008-10-08 13:10:00,81.31,81.7,80.26,81.64,198000.0,42.7462,42.9512,42.1942,42.9197,198000.0
2008-10-08 13:20:00,81.46,81.68,80.77,81.11,65000.0,42.8251,42.9407,42.4623,42.641,65000.0
2008-10-08 13:30:00,81.1,81.57,80.94,81.15,86500.0,42.6358,42.8829,42.5517,42.6621,86500.0
2008-10-08 13:40:00,81.29,83.2,81.06,81.52,205000.0,42.7357,43.7398,42.6148,42.8566,205000.0
2008-10-08 13:50:00,81.68,83.0,80.37,81.86,182000.0,42.9407,43.6347,42.252,43.0353,182000.0
2008-10-08 14:00:00,81.8,82.53,81.21,82.4,108000.0,43.0038,43.3876,42.6936,43.3192,108000.0
2008-10-08 14:10:00,82.29,82.44,81.78,82.37,73500.0,43.2614,43.3403,42.9933,43.3035,73500.0
2008-10-08 14:20:00,82.4,82.79,82.2,82.52,141000.0,43.3192,43.5243,43.2141,43.3823,141000.0
2008-10-08 14:30:00,82.64,83.2,82.36,83.2,184500.0,43.4454,43.7398,43.2982,43.7398,184500.0
2008-10-08 14:40:00,83.0,83.29,82.05,83.15,134500.0,43.6347,43.7871,43.1352,43.7135,134500.0
2008-10-08 14:50:00,82.95,83.23,82.67,82.82,86500.0,43.6084,43.7556,43.4612,43.54,86500.0
2008-10-08 15:00:00,82.91,83.4,81.13,83.2,229000.0,43.5873,43.8449,42.6516,43.7398,229000.0
2008-10-08 15:10:00,83.18,83.35,82.33,83.35,139000.0,43.7293,43.8187,43.2824,43.8187,139000.0
2008-10-08 15:20:00,83.24,83.88,82.34,83.8,255000.0,43.7608,44.0973,43.2877,44.0552,255000.0
2008-10-08 15:30:00,83.74,84.8,83.55,83.55,327000.0,44.0237,44.581,43.9238,43.9238,327000.0
2008-10-08 15:40:00,83.66,83.9,83.0,83.25,214000.0,43.9816,44.1078,43.6347,43.7661,214000.0
2008-10-08 15:50:00,83.09,83.3,81.13,81.13,294500.0,43.682,43.7924,42.6516,42.6516,294500.0
2008-10-09 09:30:00,83.79,84.2,83.0,83.1,480000.0,44.05,44.2655,43.6347,43.6872,480000.0
2008-10-09 09:40:00,83.25,84.18,82.75,82.86,429000.0,43.7661,44.255,43.5032,43.5611,429000.0
2008-10-09 09:50:00,82.92,83.72,81.42,81.8,376500.0,43.5926,44.0132,42.804,43.0038,376500.0
2008-10-09 10:00:00,81.71,81.8,79.68,80.4,367000.0,42.9565,43.0038,41.8893,42.2678,367000.0
2008-10-09 10:10:00,80.4,81.7,80.12,81.64,382500.0,42.2678,42.9512,42.1206,42.9197,382500.0
2008-10-09 10:20:00,81.61,81.78,80.47,80.47,250500.0,42.9039,42.9933,42.3046,42.3046,250500.0
2008-10-09 10:30:00,80.56,81.95,80.46,81.26,273000.0,42.3519,43.0827,42.2993,42.7199,273000.0
2008-10-09 10:40:00,81.21,82.0,80.63,81.06,198000.0,42.6936,43.1089,42.3887,42.6148,198000.0
2008-10-09 10:50:00,81.3,81.43,80.13,80.13,179500.0,42.7409,42.8093,42.1258,42.1258,179500.0
2008-10-09 11:00:00,80.2,80.56,78.65,79.44,367500.0,42.1626,42.3519,41.3478,41.7631,367500.0
2008-10-09 11:10:00,79.45,80.01,78.9,79.98,285500.0,41.7684,42.0628,41.4792,42.047,285500.0
2008-10-09 11:20:00,79.7,80.8,79.0,79.6,114000.0,41.8998,42.4781,41.5318,41.8472,114000.0
2008-10-09 11:30:00,79.6,79.6,78.62,79.17,265500.0,41.8472,41.8472,41.332,41.6212,265500.0
2008-10-09 11:40:00,79.22,80.31,79.0,79.42,190500.0,41.6474,42.2205,41.5318,41.7526,190500.0
2008-10-09 11:50:00,79.28,79.52,78.94,79.28,134000.0,41.679,41.8052,41.5002,41.679,134000.0
2008-10-09 12:00:00,79.39,79.66,79.0,79.27,133500.0,41.7368,41.8788,41.5318,41.6737,133500.0
2008-10-09 12:10:00,79.32,79.62,79.04,79.32,157500.0,41.7,41.8577,41.5528,41.7,157500.0
2008-10-09 12:20:00,79.21,79.45,78.6,78.79,207000.0,41.6422,41.7684,41.3215,41.4214,207000.0
2008-10-09 12:30:00,78.79,79.16,78.5,78.9,209000.0,41.4214,41.6159,41.2689,41.4792,209000.0
2008-10-09 12:40:00,78.89,79.08,78.0,78.04,262500.0,41.474,41.5738,41.0061,41.0271,262500.0
2008-10-09 12:50:00,78.01,78.24,77.1,77.42,309000.0,41.0113,41.1322,40.5329,40.7011,309000.0
2008-10-09 13:00:00,77.42,78.05,77.32,77.85,207000.0,40.7011,41.0323,40.6486,40.9272,207000.0
2008-10-09 13:10:00,77.88,78.07,77.39,77.61,191000.0,40.943,41.0429,40.6854,40.801,191000.0
2008-10-09 13:20:00,77.61,78.25,77.21,78.05,292500.0,40.801,41.1375,40.5907,41.0323,292500.0
2008-10-09 13:30:00,78.0,78.04,77.09,77.31,138500.0,41.0061,41.0271,40.5277,40.6433,138500.0
2008-10-09 13:40:00,77.25,77.56,76.9,76.97,134000.0,40.6118,40.7747,40.4278,40.4646,134000.0
2008-10-09 13:50:00,76.93,77.29,76.4,76.8,276000.0,40.4435,40.6328,40.1649,40.3752,276000.0
2008-10-09 14:00:00,76.86,77.16,76.6,76.82,113500.0,40.4067,40.5645,40.2701,40.3857,113500.0
2008-10-09 14:10:00,76.94,77.0,75.07,75.36,310500.0,40.4488,40.4803,39.4657,39.6182,310500.0
2008-10-09 14:20:00,75.36,75.36,74.03,74.2,422500.0,39.6182,39.6182,38.919,39.0083,422500.0
2008-10-09 14:30:00,74.17,74.73,74.07,74.3,287500.0,38.9926,39.287,38.94,39.0609,287500.0
2008-10-09 14:40:00,74.44,75.0,74.08,74.5,197000.0,39.1345,39.4289,38.9452,39.166,197000.0
2008-10-09 14:50:00,74.5,75.25,74.28,74.51,211500.0,39.166,39.5603,39.0504,39.1713,211500.0
2008-10-09 15:00:00,74.45,74.83,73.86,74.45,379000.0,39.1398,39.3395,38.8296,39.1398,379000.0
2008-10-09 15:10:00,74.45,74.77,73.04,73.04,348500.0,39.1398,39.308,38.3985,38.3985,348500.0
2008-10-09 15:20:00,73.33,74.05,72.71,72.71,398000.0,38.551,38.9295,38.225,38.225,398000.0
2008-10-09 15:30:00,72.72,73.45,71.66,71.77,644500.0,38.2303,38.614,37.673,37.7308,644500.0
2008-10-09 15:40:00,71.82,72.0,68.73,68.83,867000.0,37.7571,37.8518,36.1327,36.1852,867000.0
2008-10-09 15:50:00,68.83,73.0,67.73,71.08,1453500.0,36.1852,38.3775,35.6069,37.3681,1453500.0
2008-10-10 09:30:00,68.65,70.99,66.25,68.29,580000.0,36.0906,37.3208,34.8289,35.9013,580000.0
2008-10-10 09:40:00,68.4,75.0,68.4,73.33,597500.0,35.9592,39.4289,35.9592,38.551,597500.0
2008-10-10 09:50:00,73.18,74.27,67.6,74.19,439000.0,38.4721,39.0451,35.5386,39.0031,439000.0
2008-10-10 10:00:00,74.21,75.89,73.14,74.87,467500.0,39.0136,39.8968,38.4511,39.3606,467500.0
2008-10-10 10:10:00,75.49,75.49,72.85,73.43,295500.0,39.6865,39.6865,38.2986,38.6035,295500.0
2008-10-10 10:20:00,73.51,74.86,73.2,74.41,175500.0,38.6456,39.3553,38.4826,39.1187,175500.0
2008-10-10 10:30:00,74.39,74.9,73.0,73.24,205500.0,39.1082,39.3763,38.3775,38.5036,205500.0
2008-10-10 10:40:00,73.17,74.02,72.28,73.8,280500.0,38.4668,38.9137,37.999,38.798,280500.0
2008-10-10 10:50:00,73.8,74.21,72.84,73.03,110500.0,38.798,39.0136,38.2934,38.3932,110500.0
2008-10-10 11:00:00,73.4,73.94,71.6,72.12,142000.0,38.5878,38.8716,37.6415,37.9148,142000.0
2008-10-10 11:10:00,71.77,72.72,71.0,71.92,244000.0,37.7308,38.2303,37.326,37.8097,244000.0
2008-10-10 11:20:00,71.93,72.49,71.01,71.42,116000.0,37.815,38.1094,37.3313,37.5468,116000.0
2008-10-10 11:30:00,71.4,72.23,71.09,71.7,432000.0,37.5363,37.9727,37.3733,37.694,432000.0
2008-10-10 11:40:00,71.7,73.22,71.63,72.36,168000.0,37.694,38.4931,37.6572,38.041,168000.0
2008-10-10 11:50:00,72.3,72.59,71.16,72.14,175500.0,38.0095,38.1619,37.4101,37.9254,175500.0
2008-10-10 12:00:00,72.13,73.3,71.68,72.41,147000.0,37.9201,38.5352,37.6835,38.0673,147000.0
2008-10-10 12:10:00,72.28,72.53,71.6,72.34,105000.0,37.999,38.1304,37.6415,38.0305,105000.0
2008-10-10 12:20:00,72.38,72.65,71.49,72.1,105500.0,38.0515,38.1935,37.5836,37.9043,105500.0
2008-10-10 12:30:00,71.99,72.46,71.6,71.97,158500.0,37.8465,38.0936,37.6415,37.836,158500.0
2008-10-10 12:40:00,72.1,73.42,71.97,72.92,138000.0,37.9043,38.5983,37.836,38.3354,138000.0
2008-10-10 12:50:00,73.14,73.95,72.47,73.74,134500.0,38.4511,38.8769,38.0988,38.7665,134500.0
2008-10-10 13:00:00,73.89,74.35,73.29,74.21,145500.0,38.8454,39.0872,38.5299,39.0136,145500.0
2008-10-10 13:10:00,74.12,74.4,72.68,74.4,393500.0,38.9663,39.1135,38.2092,39.1135,393500.0
2008-10-10 13:20:00,74.27,75.0,74.0,74.5,128000.0,39.0451,39.4289,38.9032,39.166,128000.0
2008-10-10 13:30:00,74.58,74.79,72.51,73.21,147000.0,39.2081,39.3185,38.1199,38.4879,147000.0
2008-10-10 13:40:00,73.11,73.11,71.0,71.24,182500.0,38.4353,38.4353,37.326,37.4522,182500.0
2008-10-10 13:50:00,71.37,71.49,70.2,70.89,398500.0,37.5205,37.5836,36.9055,37.2682,398500.0
2008-10-10 14:00:00,70.95,72.4,70.34,72.2,267500.0,37.2997,38.062,36.9791,37.9569,267500.0
2008-10-10 14:10:00,72.19,73.52,71.59,71.62,196500.0,37.9516,38.6508,37.6362,37.652,196500.0
2008-10-10 14:20:00,71.85,72.75,71.53,71.91,115000.0,37.7729,38.246,37.6047,37.8044,115000.0
2008-10-10 14:30:00,71.64,72.19,70.8,71.6,122000.0,37.6625,37.9516,37.2209,37.6415,122000.0
2008-10-10 14:40:00,71.6,73.14,71.22,72.7,93000.0,37.6415,38.4511,37.4417,38.2198,93000.0
2008-10-10 14:50:00,72.49,73.21,72.0,72.42,173000.0,38.1094,38.4879,37.8518,38.0726,173000.0
2008-10-10 15:00:00,72.47,73.17,71.2,72.24,281500.0,38.0988,38.4668,37.4312,37.9779,281500.0
2008-10-10 15:10:00,72.12,75.28,72.12,75.12,431000.0,37.9148,39.5761,37.9148,39.492,431000.0
2008-10-10 15:20:00,74.98,76.82,73.69,76.6,431500.0,39.4184,40.3857,38.7402,40.2701,431500.0
2008-10-10 15:30:00,76.36,77.68,75.31,77.21,525500.0,40.1439,40.8378,39.5919,40.5907,525500.0
2008-10-10 15:40:00,77.19,77.36,74.31,76.03,547500.0,40.5802,40.6696,39.0662,39.9704,547500.0
2008-10-10 15:50:00,76.02,80.13,75.2,79.14,1170000.0,39.9651,42.1258,39.5341,41.6054,1170000.0
2008-10-13 09:30:00,80.16,81.8,78.68,78.95,520000.0,42.1416,43.0038,41.3636,41.5055,520000.0
2008-10-13 09:40:00,78.8,80.4,78.5,79.32,292000.0,41.4266,42.2678,41.2689,41.7,292000.0
2008-10-13 09:50:00,79.37,79.5,75.32,76.19,482000.0,41.7263,41.7946,39.5971,40.0545,482000.0
2008-10-13 10:00:00,76.0,76.19,73.33,74.35,409500.0,39.9546,40.0545,38.551,39.0872,409500.0
2008-10-13 10:10:00,74.53,76.38,73.69,76.09,168000.0,39.1818,40.1544,38.7402,40.0019,168000.0
2008-10-13 10:20:00,76.2,78.12,75.8,77.73,249500.0,40.0598,41.0692,39.8495,40.8641,249500.0
2008-10-13 10:30:00,77.83,78.38,76.88,78.24,206000.0,40.9167,41.2058,40.4173,41.1322,206000.0
2008-10-13 10:40:00,78.32,78.32,76.75,77.33,94500.0,41.1743,41.1743,40.3489,40.6538,94500.0
2008-10-13 10:50:00,77.23,77.43,76.31,77.11,162500.0,40.6013,40.7064,40.1176,40.5382,162500.0
2008-10-13 11:00:00,76.91,77.9,76.9,77.77,130500.0,40.433,40.9535,40.4278,40.8851,130500.0
2008-10-13 11:10:00,77.88,78.46,77.33,77.52,133500.0,40.943,41.2479,40.6538,40.7537,133500.0
2008-10-13 11:20:00,77.52,78.19,76.74,77.07,128500.0,40.7537,41.106,40.3437,40.5171,128500.0
2008-10-13 11:30:00,77.34,77.96,77.25,77.72,52500.0,40.6591,40.985,40.6118,40.8589,52500.0
2008-10-13 11:40:00,77.58,77.97,77.36,77.71,40000.0,40.7853,40.9903,40.6696,40.8536,40000.0
2008-10-13 11:50:00,77.71,78.0,77.02,78.0,103000.0,40.8536,41.0061,40.4909,41.0061,103000.0
2008-10-13 12:00:00,77.94,79.0,77.77,78.8,146500.0,40.9745,41.5318,40.8851,41.4266,146500.0
2008-10-13 12:10:00,78.85,79.22,78.5,78.52,68500.0,41.4529,41.6474,41.2689,41.2794,68500.0
2008-10-13 12:20:00,78.62,78.75,77.6,78.1,76500.0,41.332,41.4004,40.7958,41.0586,76500.0
2008-10-13 12:30:00,78.1,79.0,78.1,78.87,165000.0,41.0586,41.5318,41.0586,41.4634,165000.0
2008-10-13 12:40:00,78.89,79.4,78.87,79.04,95000.0,41.474,41.7421,41.4634,41.5528,95000.0
2008-10-13 12:50:00,79.05,79.05,78.07,78.5,76000.0,41.5581,41.5581,41.0429,41.2689,76000.0
2008-10-13 13:00:00,78.5,79.15,78.47,78.78,115000.0,41.2689,41.6106,41.2532,41.4161,115000.0
2008-10-13 13:10:00,78.85,78.85,77.77,78.0,47500.0,41.4529,41.4529,40.8851,41.0061,47500.0
2008-10-13 13:20:00,78.0,79.08,77.78,78.86,78500.0,41.0061,41.5738,40.8904,41.4582,78500.0
2008-10-13 13:30:00,78.86,79.19,78.68,79.06,154500.0,41.4582,41.6317,41.3636,41.5633,154500.0
2008-10-13 13:40:00,79.19,79.27,77.88,77.88,163000.0,41.6317,41.6737,40.943,40.943,163000.0
2008-10-13 13:50:00,77.97,77.98,77.0,77.15,111500.0,40.9903,40.9955,40.4803,40.5592,111500.0
2008-10-13 14:00:00,77.06,77.9,77.01,77.15,119000.0,40.5119,40.9535,40.4856,40.5592,119000.0
2008-10-13 14:10:00,77.3,78.0,77.3,77.71,70000.0,40.6381,41.0061,40.6381,40.8536,70000.0
2008-10-13 14:20:00,77.72,78.2,77.16,77.27,102500.0,40.8589,41.1112,40.5645,40.6223,102500.0
2008-10-13 14:30:00,77.2,78.2,77.13,78.05,72500.0,40.5855,41.1112,40.5487,41.0323,72500.0
2008-10-13 14:40:00,78.08,78.97,78.07,78.81,133500.0,41.0481,41.516,41.0429,41.4319,133500.0
2008-10-13 14:50:00,78.78,79.89,78.41,79.5,326000.0,41.4161,41.9997,41.2216,41.7946,326000.0
2008-10-13 15:00:00,79.58,80.4,79.52,79.85,275000.0,41.8367,42.2678,41.8052,41.9786,275000.0
2008-10-13 15:10:00,79.85,80.0,78.82,79.52,122000.0,41.9786,42.0575,41.4372,41.8052,122000.0
2008-10-13 15:20:00,79.52,79.92,79.17,79.46,129000.0,41.8052,42.0154,41.6212,41.7736,129000.0
2008-10-13 15:30:00,79.48,80.6,79.33,80.3,238500.0,41.7841,42.3729,41.7053,42.2152,238500.0
2008-10-13 15:40:00,80.37,80.88,80.06,80.71,300000.0,42.252,42.5201,42.089,42.4308,300000.0
2008-10-13 15:50:00,80.85,82.38,80.76,82.13,835000.0,42.5044,43.3087,42.457,43.1773,835000.0
2008-10-14 09:30:00,83.04,83.8,80.6,82.14,618500.0,43.6557,44.0552,42.3729,43.1825,618500.0
2008-10-14 09:40:00,82.12,83.47,82.0,83.17,415500.0,43.172,43.8817,43.1089,43.724,415500.0
2008-10-14 09:50:00,82.9,83.37,77.37,78.42,524500.0,43.5821,43.8292,40.6749,41.2269,524500.0
2008-10-14 10:00:00,78.42,81.0,78.25,80.4,320000.0,41.2269,42.5832,41.1375,42.2678,320000.0
2008-10-14 10:10:00,80.49,80.51,79.21,79.65,291000.0,42.3151,42.3256,41.6422,41.8735,291000.0
2008-10-14 10:20:00,79.71,79.92,79.01,79.59,359000.0,41.905,42.0154,41.537,41.842,359000.0
2008-10-14 10:30:00,79.45,79.6,78.36,78.53,136500.0,41.7684,41.8472,41.1953,41.2847,136500.0
2008-10-14 10:40:00,78.53,79.25,77.6,78.0,147500.0,41.2847,41.6632,40.7958,41.0061,147500.0
2008-10-14 10:50:00,78.2,79.23,77.7,78.9,133000.0,41.1112,41.6527,40.8483,41.4792,133000.0
2008-10-14 11:00:00,78.9,79.38,78.01,78.11,166000.0,41.4792,41.7316,41.0113,41.0639,166000.0
2008-10-14 11:10:00,78.45,79.38,77.69,79.3,129000.0,41.2426,41.7316,40.8431,41.6895,129000.0
2008-10-14 11:20:00,79.36,79.4,78.8,79.3,237500.0,41.721,41.7421,41.4266,41.6895,237500.0
2008-10-14 11:30:00,79.22,79.4,78.87,78.87,223500.0,41.6474,41.7421,41.4634,41.4634,223500.0
2008-10-14 11:40:00,78.85,79.41,78.72,79.28,121000.0,41.4529,41.7473,41.3846,41.679,121000.0
2008-10-14 11:50:00,79.22,79.24,78.6,78.79,84000.0,41.6474,41.658,41.3215,41.4214,84000.0
2008-10-14 12:00:00,78.61,79.4,78.41,79.2,97500.0,41.3268,41.7421,41.2216,41.6369,97500.0
2008-10-14 12:10:00,79.2,79.6,79.11,79.42,116500.0,41.6369,41.8472,41.5896,41.7526,116500.0
2008-10-14 12:20:00,79.41,79.64,79.1,79.4,90500.0,41.7473,41.8682,41.5844,41.7421,90500.0
2008-10-14 12:30:00,79.5,80.05,79.3,79.72,98000.0,41.7946,42.0838,41.6895,41.9103,98000.0
2008-10-14 12:40:00,79.79,80.39,79.69,80.32,95000.0,41.9471,42.2625,41.8945,42.2257,95000.0
2008-10-14 12:50:00,80.36,80.68,79.79,79.96,111500.0,42.2468,42.415,41.9471,42.0365,111500.0
2008-10-14 13:00:00,79.83,79.92,79.57,79.81,87500.0,41.9681,42.0154,41.8314,41.9576,87500.0
2008-10-14 13:10:00,79.76,79.84,79.24,79.58,82500.0,41.9313,41.9734,41.658,41.8367,82500.0
2008-10-14 13:20:00,79.63,79.9,79.2,79.73,51500.0,41.863,42.0049,41.6369,41.9156,51500.0
2008-10-14 13:30:00,79.75,80.1,79.4,79.4,56500.0,41.9261,42.1101,41.7421,41.7421,56500.0
2008-10-14 13:40:00,79.44,79.85,79.11,79.66,86500.0,41.7631,41.9786,41.5896,41.8788,86500.0
2008-10-14 13:50:00,79.64,79.96,79.2,79.84,63500.0,41.8682,42.0365,41.6369,41.9734,63500.0
2008-10-14 14:00:00,79.72,80.0,79.18,79.22,116000.0,41.9103,42.0575,41.6264,41.6474,116000.0
2008-10-14 14:10:00,79.37,79.7,78.4,78.8,201000.0,41.7263,41.8998,41.2164,41.4266,201000.0
2008-10-14 14:20:00,78.8,79.33,78.67,79.27,83500.0,41.4266,41.7053,41.3583,41.6737,83500.0
2008-10-14 14:30:00,79.4,79.4,78.64,78.72,70000.0,41.7421,41.7421,41.3425,41.3846,70000.0
2008-10-14 14:40:00,78.69,78.79,77.63,77.81,203500.0,41.3688,41.4214,40.8115,40.9062,203500.0
2008-10-14 14:50:00,77.96,78.51,77.88,77.97,92500.0,40.985,41.2742,40.943,40.9903,92500.0
2008-10-14 15:00:00,78.12,78.65,77.64,78.37,126500.0,41.0692,41.3478,40.8168,41.2006,126500.0
2008-10-14 15:10:00,78.31,78.91,77.93,77.99,162000.0,41.169,41.4845,40.9693,41.0008,162000.0
2008-10-14 15:20:00,78.19,78.38,77.45,78.19,192000.0,41.106,41.2058,40.7169,41.106,192000.0
2008-10-14 15:30:00,78.18,79.4,78.08,78.39,276500.0,41.1007,41.7421,41.0481,41.2111,276500.0
2008-10-14 15:40:00,78.38,79.71,78.18,79.51,241000.0,41.2058,41.905,41.1007,41.7999,241000.0
2008-10-14 15:50:00,79.51,80.19,78.8,79.51,449500.0,41.7999,42.1574,41.4266,41.7999,449500.0
2008-10-15 09:30:00,78.0,80.9,76.4,77.26,378500.0,41.0061,42.5306,40.1649,40.617,378500.0
2008-10-15 09:40:00,77.49,77.53,75.67,76.01,436000.0,40.7379,40.759,39.7811,39.9599,436000.0
2008-10-15 09:50:00,76.15,76.9,75.6,76.0,321500.0,40.0335,40.4278,39.7443,39.9546,321500.0
2008-10-15 10:00:00,76.0,76.57,75.13,75.5,403000.0,39.9546,40.2543,39.4973,39.6918,403000.0
2008-10-15 10:10:00,75.43,75.74,74.93,75.19,194000.0,39.655,39.8179,39.3921,39.5288,194000.0
2008-10-15 10:20:00,75.37,75.74,75.05,75.14,102000.0,39.6234,39.8179,39.4552,39.5025,102000.0
2008-10-15 10:30:00,75.04,75.41,74.71,74.71,203000.0,39.4499,39.6445,39.2764,39.2764,203000.0
2008-10-15 10:40:00,74.73,75.12,73.6,73.72,241000.0,39.287,39.492,38.6929,38.756,241000.0
2008-10-15 10:50:00,73.63,74.31,73.61,73.67,99000.0,38.7087,39.0662,38.6982,38.7297,99000.0
2008-10-15 11:00:00,73.69,74.27,73.16,74.25,233000.0,38.7402,39.0451,38.4616,39.0346,233000.0
2008-10-15 11:10:00,74.3,74.47,73.81,73.95,100500.0,39.0609,39.1503,38.8033,38.8769,100500.0
2008-10-15 11:20:00,73.98,74.89,73.95,74.06,265500.0,38.8927,39.3711,38.8769,38.9347,265500.0
2008-10-15 11:30:00,74.37,74.89,74.27,74.4,70000.0,39.0977,39.3711,39.0451,39.1135,70000.0
2008-10-15 11:40:00,74.43,74.59,73.72,73.82,68000.0,39.1292,39.2134,38.756,38.8086,68000.0
2008-10-15 11:50:00,73.88,74.24,73.65,73.67,105000.0,38.8401,39.0294,38.7192,38.7297,105000.0
2008-10-15 12:00:00,73.65,74.12,73.31,73.56,111000.0,38.7192,38.9663,38.5404,38.6719,111000.0
2008-10-15 12:10:00,73.55,73.75,73.38,73.46,49000.0,38.6666,38.7718,38.5772,38.6193,49000.0
2008-10-15 12:20:00,73.48,73.51,72.92,73.26,122000.0,38.6298,38.6456,38.3354,38.5142,122000.0
2008-10-15 12:30:00,73.26,73.6,73.14,73.59,109000.0,38.5142,38.6929,38.4511,38.6876,109000.0
2008-10-15 12:40:00,73.63,73.88,73.46,73.74,119500.0,38.7087,38.8401,38.6193,38.7665,119500.0
2008-10-15 12:50:00,73.65,74.0,73.48,73.7,90000.0,38.7192,38.9032,38.6298,38.7455,90000.0
2008-10-15 13:00:00,73.67,73.88,73.56,73.77,71500.0,38.7297,38.8401,38.6719,38.7823,71500.0
2008-10-15 13:10:00,73.7,73.75,73.3,73.42,85500.0,38.7455,38.7718,38.5352,38.5983,85500.0
2008-10-15 13:20:00,73.42,73.78,73.28,73.65,82500.0,38.5983,38.7875,38.5247,38.7192,82500.0
2008-10-15 13:30:00,73.71,73.71,72.63,73.14,112500.0,38.7507,38.7507,38.183,38.4511,112500.0
2008-10-15 13:40:00,72.91,73.4,72.91,73.23,83500.0,38.3302,38.5878,38.3302,38.4984,83500.0
2008-10-15 13:50:00,73.16,73.17,72.73,72.84,82000.0,38.4616,38.4668,38.2355,38.2934,82000.0
2008-10-15 14:00:00,72.96,73.15,72.26,72.54,106500.0,38.3564,38.4563,37.9884,38.1356,106500.0
2008-10-15 14:10:00,72.54,72.82,72.2,72.31,95500.0,38.1356,38.2828,37.9569,38.0147,95500.0
2008-10-15 14:20:00,72.3,72.61,72.2,72.4,172000.0,38.0095,38.1724,37.9569,38.062,172000.0
2008-10-15 14:30:00,72.47,72.55,72.11,72.15,106500.0,38.0988,38.1409,37.9096,37.9306,106500.0
2008-10-15 14:40:00,72.28,72.96,72.15,72.87,161000.0,37.999,38.3564,37.9306,38.3091,161000.0
2008-10-15 14:50:00,72.7,73.09,72.28,72.33,90500.0,38.2198,38.4248,37.999,38.0252,90500.0
2008-10-15 15:00:00,72.44,73.17,72.25,73.03,130000.0,38.0831,38.4668,37.9832,38.3932,130000.0
2008-10-15 15:10:00,73.17,73.26,72.22,72.47,138000.0,38.4668,38.5142,37.9674,38.0988,138000.0
2008-10-15 15:20:00,72.36,73.13,72.24,72.89,230500.0,38.041,38.4458,37.9779,38.3196,230500.0
2008-10-15 15:30:00,72.89,73.07,72.08,73.07,252000.0,38.3196,38.4143,37.8938,38.4143,252000.0
2008-10-15 15:40:00,72.98,73.89,72.55,73.0,376500.0,38.367,38.8454,38.1409,38.3775,376500.0
2008-10-15 15:50:00,73.28,74.27,71.94,72.19,533500.0,38.5247,39.0451,37.8202,37.9516,533500.0
2008-10-16 09:30:00,73.53,73.53,70.6,73.35,290500.0,38.6561,38.6561,37.1157,38.5615,290500.0
2008-10-16 09:40:00,73.48,75.0,73.04,73.95,322500.0,38.6298,39.4289,38.3985,38.8769,322500.0
2008-10-16 09:50:00,74.15,74.4,72.14,73.34,158000.0,38.982,39.1135,37.9254,38.5562,158000.0
2008-10-16 10:00:00,72.96,72.96,71.5,71.6,305000.0,38.3564,38.3564,37.5889,37.6415,305000.0
2008-10-16 10:10:00,72.01,72.05,70.5,70.6,252000.0,37.857,37.878,37.0632,37.1157,252000.0
2008-10-16 10:20:00,70.79,71.81,70.67,71.2,177500.0,37.2156,37.7519,37.1525,37.4312,177500.0
2008-10-16 10:30:00,71.42,72.44,71.2,71.74,209500.0,37.5468,38.0831,37.4312,37.7151,209500.0
2008-10-16 10:40:00,71.84,72.77,71.35,72.0,155500.0,37.7676,38.2566,37.51,37.8518,155500.0
2008-10-16 10:50:00,72.17,72.68,71.34,72.2,126000.0,37.9411,38.2092,37.5048,37.9569,126000.0
2008-10-16 11:00:00,72.28,72.53,71.4,71.44,195500.0,37.999,38.1304,37.5363,37.5573,195500.0
2008-10-16 11:10:00,71.68,71.93,70.9,70.9,129500.0,37.6835,37.815,37.2735,37.2735,129500.0
2008-10-16 11:20:00,71.26,71.29,70.25,70.34,133500.0,37.4627,37.4785,36.9317,36.9791,133500.0
2008-10-16 11:30:00,70.4,71.28,70.2,70.87,140500.0,37.0106,37.4732,36.9055,37.2577,140500.0
2008-10-16 11:40:00,70.85,70.95,70.5,70.53,70000.0,37.2472,37.2997,37.0632,37.0789,70000.0
2008-10-16 11:50:00,70.66,71.38,70.57,71.14,145500.0,37.1473,37.5258,37.1,37.3996,145500.0
2008-10-16 12:00:00,71.22,71.26,70.5,70.6,108500.0,37.4417,37.4627,37.0632,37.1157,108500.0
2008-10-16 12:10:00,70.68,72.53,70.65,72.01,129500.0,37.1578,38.1304,37.142,37.857,129500.0
2008-10-16 12:20:00,72.06,72.59,71.69,71.69,189000.0,37.8833,38.1619,37.6888,37.6888,189000.0
2008-10-16 12:30:00,71.74,71.84,70.61,70.8,114500.0,37.7151,37.7676,37.121,37.2209,114500.0
2008-10-16 12:40:00,70.98,70.98,69.0,70.0,214000.0,37.3155,37.3155,36.2746,36.8003,214000.0
2008-10-16 12:50:00,70.27,70.27,69.28,69.4,43500.0,36.9423,36.9423,36.4218,36.4849,43500.0
2008-10-16 13:00:00,69.56,69.99,69.33,69.68,67000.0,36.569,36.7951,36.4481,36.6321,67000.0
2008-10-16 13:10:00,69.63,70.25,69.63,70.15,35000.0,36.6058,36.9317,36.6058,36.8792,35000.0
2008-10-16 13:20:00,70.25,70.37,69.84,70.1,39000.0,36.9317,36.9948,36.7162,36.8529,39000.0
2008-10-16 13:30:00,70.06,70.1,69.2,69.2,54000.0,36.8319,36.8529,36.3797,36.3797,54000.0
2008-10-16 13:40:00,69.32,69.75,69.12,69.75,75000.0,36.4428,36.6689,36.3377,36.6689,75000.0
2008-10-16 13:50:00,69.72,70.54,69.27,70.39,75500.0,36.6531,37.0842,36.4165,37.0053,75500.0
2008-10-16 14:00:00,70.36,70.6,69.85,70.46,111500.0,36.9896,37.1157,36.7215,37.0421,111500.0
2008-10-16 14:10:00,70.57,70.57,70.0,70.18,56500.0,37.1,37.1,36.8003,36.8949,56500.0
2008-10-16 14:20:00,70.29,70.5,69.63,70.02,93500.0,36.9528,37.0632,36.6058,36.8108,93500.0
2008-10-16 14:30:00,70.28,70.52,70.0,70.52,71500.0,36.9475,37.0737,36.8003,37.0737,71500.0
2008-10-16 14:40:00,70.53,70.7,69.86,70.7,149000.0,37.0789,37.1683,36.7267,37.1683,149000.0
2008-10-16 14:50:00,70.67,71.61,70.62,71.0,148000.0,37.1525,37.6467,37.1263,37.326,148000.0
2008-10-16 15:00:00,71.09,72.73,70.97,72.73,176000.0,37.3733,38.2355,37.3103,38.2355,176000.0
2008-10-16 15:10:00,72.59,74.4,72.54,73.71,264500.0,38.1619,39.1135,38.1356,38.7507,264500.0
2008-10-16 15:20:00,73.99,73.99,73.3,73.51,126000.0,38.8979,38.8979,38.5352,38.6456,126000.0
2008-10-16 15:30:00,73.75,73.82,72.7,73.17,124500.0,38.7718,38.8086,38.2198,38.4668,124500.0
2008-10-16 15:40:00,73.26,74.45,73.0,74.38,247500.0,38.5142,39.1398,38.3775,39.103,247500.0
2008-10-16 15:50:00,74.49,75.0,74.11,74.6,434000.0,39.1608,39.4289,38.961,39.2186,434000.0
2008-10-17 09:30:00,73.0,74.0,70.87,73.04,567000.0,38.3775,38.9032,37.2577,38.3985,567000.0
2008-10-17 09:40:00,73.02,74.0,72.46,73.42,195000.0,38.388,38.9032,38.0936,38.5983,195000.0
2008-10-17 09:50:00,73.42,74.4,73.02,74.16,171500.0,38.5983,39.1135,38.388,38.9873,171500.0
2008-10-17 10:00:00,74.53,74.55,73.21,73.78,194000.0,39.1818,39.1923,38.4879,38.7875,194000.0
2008-10-17 10:10:00,73.78,74.23,73.17,74.22,78500.0,38.7875,39.0241,38.4668,39.0188,78500.0
2008-10-17 10:20:00,74.06,74.2,73.67,73.88,60000.0,38.9347,39.0083,38.7297,38.8401,60000.0
2008-10-17 10:30:00,74.07,74.4,73.65,74.15,84000.0,38.94,39.1135,38.7192,38.982,84000.0
2008-10-17 10:40:00,74.04,74.7,73.81,74.7,80500.0,38.9242,39.2712,38.8033,39.2712,80500.0
2008-10-17 10:50:00,74.63,74.63,73.66,73.96,112000.0,39.2344,39.2344,38.7244,38.8822,112000.0
2008-10-17 11:00:00,74.04,74.73,73.99,74.6,70000.0,38.9242,39.287,38.8979,39.2186,70000.0
2008-10-17 11:10:00,74.52,74.63,73.97,74.24,101000.0,39.1766,39.2344,38.8874,39.0294,101000.0
2008-10-17 11:20:00,74.28,74.28,73.04,73.04,127500.0,39.0504,39.0504,38.3985,38.3985,127500.0
2008-10-17 11:30:00,73.02,73.51,72.53,72.73,75500.0,38.388,38.6456,38.1304,38.2355,75500.0
2008-10-17 11:40:00,72.77,73.5,72.77,73.5,22000.0,38.2566,38.6403,38.2566,38.6403,22000.0
2008-10-17 11:50:00,73.51,73.94,73.39,73.74,42500.0,38.6456,38.8716,38.5825,38.7665,42500.0
2008-10-17 12:00:00,73.69,74.23,73.69,74.16,69000.0,38.7402,39.0241,38.7402,38.9873,69000.0
2008-10-17 12:10:00,74.2,74.54,74.12,74.39,136000.0,39.0083,39.1871,38.9663,39.1082,136000.0
2008-10-17 12:20:00,74.36,74.78,74.33,74.65,47000.0,39.0924,39.3132,39.0767,39.2449,47000.0
2008-10-17 12:30:00,74.55,74.72,74.09,74.33,61000.0,39.1923,39.2817,38.9505,39.0767,61000.0
2008-10-17 12:40:00,74.25,74.73,74.05,74.52,49500.0,39.0346,39.287,38.9295,39.1766,49500.0
2008-10-17 12:50:00,74.47,75.0,74.36,75.0,146000.0,39.1503,39.4289,39.0924,39.4289,146000.0
2008-10-17 13:00:00,75.0,75.4,74.78,75.38,210500.0,39.4289,39.6392,39.3132,39.6287,210500.0
2008-10-17 13:10:00,75.38,75.6,74.85,74.87,104000.0,39.6287,39.7443,39.35,39.3606,104000.0
2008-10-17 13:20:00,74.87,75.79,74.73,75.4,121000.0,39.3606,39.8442,39.287,39.6392,121000.0
2008-10-17 13:30:00,75.48,76.2,75.35,76.15,138500.0,39.6813,40.0598,39.6129,40.0335,138500.0
2008-10-17 13:40:00,76.15,76.4,75.32,75.74,164500.0,40.0335,40.1649,39.5971,39.8179,164500.0
2008-10-17 13:50:00,75.65,75.8,75.31,75.65,78500.0,39.7706,39.8495,39.5919,39.7706,78500.0
2008-10-17 14:00:00,75.69,75.97,75.33,75.38,93000.0,39.7917,39.9389,39.6024,39.6287,93000.0
2008-10-17 14:10:00,75.42,75.42,74.62,74.9,81000.0,39.6497,39.6497,39.2291,39.3763,81000.0
2008-10-17 14:20:00,74.85,75.0,74.35,74.7,64500.0,39.35,39.4289,39.0872,39.2712,64500.0
2008-10-17 14:30:00,74.92,75.2,74.35,74.35,74500.0,39.3869,39.5341,39.0872,39.0872,74500.0
2008-10-17 14:40:00,74.39,75.44,73.84,75.3,127500.0,39.1082,39.6602,38.8191,39.5866,127500.0
2008-10-17 14:50:00,75.42,75.75,75.2,75.72,120500.0,39.6497,39.8232,39.5341,39.8074,120500.0
2008-10-17 15:00:00,75.75,76.04,75.05,75.24,104000.0,39.8232,39.9757,39.4552,39.5551,104000.0
2008-10-17 15:10:00,75.2,75.2,73.98,74.32,175000.0,39.5341,39.5341,38.8927,39.0714,175000.0
2008-10-17 15:20:00,74.1,74.35,73.7,73.92,150500.0,38.9558,39.0872,38.7455,38.8611,150500.0
2008-10-17 15:30:00,73.82,74.62,73.43,73.91,169500.0,38.8086,39.2291,38.6035,38.8559,169500.0
2008-10-17 15:40:00,73.96,74.43,73.29,73.63,203000.0,38.8822,39.1292,38.5299,38.7087,203000.0
2008-10-17 15:50:00,73.8,73.98,72.68,72.94,335500.0,38.798,38.8927,38.2092,38.3459,335500.0
2008-10-20 09:30:00,74.14,74.2,72.95,73.41,255500.0,38.9768,39.0083,38.3512,38.593,255500.0
2008-10-20 09:40:00,73.5,73.65,72.8,73.48,132000.0,38.6403,38.7192,38.2723,38.6298,132000.0
2008-10-20 09:50:00,73.48,74.11,73.21,73.4,109500.0,38.6298,38.961,38.4879,38.5878,109500.0
2008-10-20 10:00:00,73.53,73.72,72.9,73.01,96000.0,38.6561,38.756,38.3249,38.3827,96000.0
2008-10-20 10:10:00,73.03,73.32,72.07,72.9,155500.0,38.3932,38.5457,37.8886,38.3249,155500.0
2008-10-20 10:20:00,72.7,72.96,72.53,72.75,39500.0,38.2198,38.3564,38.1304,38.246,39500.0
2008-10-20 10:30:00,72.76,73.55,72.76,72.97,109000.0,38.2513,38.6666,38.2513,38.3617,109000.0
2008-10-20 10:40:00,73.09,73.12,72.36,72.77,96500.0,38.4248,38.4406,38.041,38.2566,96500.0
2008-10-20 10:50:00,72.77,72.94,71.47,71.93,105500.0,38.2566,38.3459,37.5731,37.815,105500.0
2008-10-20 11:00:00,71.95,73.07,71.85,73.0,179500.0,37.8255,38.4143,37.7729,38.3775,179500.0
2008-10-20 11:10:00,72.88,73.13,72.72,72.86,169500.0,38.3144,38.4458,38.2303,38.3039,169500.0
2008-10-20 11:20:00,72.81,73.37,72.81,73.24,98500.0,38.2776,38.572,38.2776,38.5036,98500.0
2008-10-20 11:30:00,73.35,73.44,73.03,73.18,98500.0,38.5615,38.6088,38.3932,38.4721,98500.0
2008-10-20 11:40:00,73.16,73.44,73.04,73.2,45000.0,38.4616,38.6088,38.3985,38.4826,45000.0
2008-10-20 11:50:00,73.28,73.38,73.01,73.01,65500.0,38.5247,38.5772,38.3827,38.3827,65500.0
2008-10-20 12:00:00,73.11,73.19,72.8,73.14,31000.0,38.4353,38.4774,38.2723,38.4511,31000.0
2008-10-20 12:10:00,73.22,73.42,72.95,73.2,36500.0,38.4931,38.5983,38.3512,38.4826,36500.0
2008-10-20 12:20:00,73.2,73.34,72.74,72.79,54000.0,38.4826,38.5562,38.2408,38.2671,54000.0
2008-10-20 12:30:00,72.76,72.77,72.12,72.24,121500.0,38.2513,38.2566,37.9148,37.9779,121500.0
2008-10-20 12:40:00,72.26,72.52,72.1,72.1,98000.0,37.9884,38.1251,37.9043,37.9043,98000.0
2008-10-20 12:50:00,72.1,72.25,71.8,72.09,74500.0,37.9043,37.9832,37.7466,37.8991,74500.0
2008-10-20 13:00:00,72.1,72.11,71.74,72.03,133500.0,37.9043,37.9096,37.7151,37.8675,133500.0
2008-10-20 13:10:00,72.03,72.08,71.67,71.97,82500.0,37.8675,37.8938,37.6783,37.836,82500.0
2008-10-20 13:20:00,71.97,72.29,71.97,72.2,120000.0,37.836,38.0042,37.836,37.9569,120000.0
2008-10-20 13:30:00,72.2,72.29,71.68,71.74,85000.0,37.9569,38.0042,37.6835,37.7151,85000.0
2008-10-20 13:40:00,71.68,72.1,71.65,72.07,58500.0,37.6835,37.9043,37.6677,37.8886,58500.0
2008-10-20 13:50:00,72.07,72.14,71.93,71.94,12000.0,37.8886,37.9254,37.815,37.8202,12000.0
2008-10-20 14:00:00,71.88,72.48,71.86,72.14,73000.0,37.7887,38.1041,37.7782,37.9254,73000.0
2008-10-20 14:10:00,72.1,72.18,71.05,71.32,110500.0,37.9043,37.9464,37.3523,37.4943,110500.0
2008-10-20 14:20:00,71.33,71.8,71.3,71.59,50500.0,37.4995,37.7466,37.4837,37.6362,50500.0
2008-10-20 14:30:00,71.48,71.72,71.35,71.5,34000.0,37.5784,37.7046,37.51,37.5889,34000.0
2008-10-20 14:40:00,71.6,71.8,71.47,71.65,53000.0,37.6415,37.7466,37.5731,37.6677,53000.0
2008-10-20 14:50:00,71.71,71.8,71.46,71.66,63000.0,37.6993,37.7466,37.5679,37.673,63000.0
2008-10-20 15:00:00,71.6,71.94,71.4,71.51,131500.0,37.6415,37.8202,37.5363,37.5941,131500.0
2008-10-20 15:10:00,71.65,72.17,71.4,71.46,161500.0,37.6677,37.9411,37.5363,37.5679,161500.0
2008-10-20 15:20:00,71.52,71.52,70.5,70.5,217500.0,37.5994,37.5994,37.0632,37.0632,217500.0
2008-10-20 15:30:00,70.46,71.8,70.02,71.43,272000.0,37.0421,37.7466,36.8108,37.5521,272000.0
2008-10-20 15:40:00,71.51,71.75,70.89,71.14,137500.0,37.5941,37.7203,37.2682,37.3996,137500.0
2008-10-20 15:50:00,71.17,72.19,71.17,72.06,295000.0,37.4154,37.9516,37.4154,37.8833,295000.0
2008-10-21 09:30:00,70.01,70.3,69.42,70.02,368000.0,36.8056,36.958,36.4954,36.8108,368000.0
2008-10-21 09:40:00,70.02,70.3,69.2,69.5,248500.0,36.8108,36.958,36.3797,36.5375,248500.0
2008-10-21 09:50:00,69.44,69.48,69.01,69.47,143000.0,36.5059,36.5269,36.2799,36.5217,143000.0
2008-10-21 10:00:00,69.45,69.7,69.34,69.7,209000.0,36.5112,36.6426,36.4533,36.6426,209000.0
2008-10-21 10:10:00,69.69,69.7,68.44,68.44,338500.0,36.6373,36.6426,35.9802,35.9802,338500.0
2008-10-21 10:20:00,68.44,68.7,67.42,67.6,436500.0,35.9802,36.1169,35.444,35.5386,436500.0
2008-10-21 10:30:00,67.6,67.6,66.62,66.71,432000.0,35.5386,35.5386,35.0234,35.0707,432000.0
2008-10-21 10:40:00,66.71,67.53,66.42,67.24,381000.0,35.0707,35.5018,34.9182,35.3493,381000.0
2008-10-21 10:50:00,67.24,67.53,66.94,67.17,194500.0,35.3493,35.5018,35.1916,35.3125,194500.0
2008-10-21 11:00:00,67.2,67.53,67.16,67.34,109000.0,35.3283,35.5018,35.3073,35.4019,109000.0
2008-10-21 11:10:00,67.37,67.9,67.2,67.79,116000.0,35.4177,35.6963,35.3283,35.6385,116000.0
2008-10-21 11:20:00,67.79,67.9,67.0,67.1,164500.0,35.6385,35.6963,35.2232,35.2757,164500.0
2008-10-21 11:30:00,67.18,67.19,66.84,67.0,151000.0,35.3178,35.323,35.139,35.2232,151000.0
2008-10-21 11:40:00,66.98,67.2,66.87,66.87,145500.0,35.2126,35.3283,35.1548,35.1548,145500.0
2008-10-21 11:50:00,66.89,66.93,66.42,66.57,133500.0,35.1653,35.1864,34.9182,34.9971,133500.0
2008-10-21 12:00:00,66.57,66.9,66.49,66.59,65500.0,34.9971,35.1706,34.955,35.0076,65500.0
2008-10-21 12:10:00,66.6,66.83,65.88,65.91,265000.0,35.0129,35.1338,34.6344,34.6501,265000.0
2008-10-21 12:20:00,65.95,66.3,65.92,66.07,147000.0,34.6712,34.8552,34.6554,34.7342,147000.0
2008-10-21 12:30:00,66.07,66.36,66.0,66.2,66500.0,34.7342,34.8867,34.6974,34.8026,66500.0
2008-10-21 12:40:00,66.2,66.24,66.09,66.2,61000.0,34.8026,34.8236,34.7448,34.8026,61000.0
2008-10-21 12:50:00,66.2,66.2,65.42,65.67,128000.0,34.8026,34.8026,34.3925,34.524,128000.0
2008-10-21 13:00:00,65.64,65.8,65.2,65.7,131500.0,34.5082,34.5923,34.2769,34.5397,131500.0
2008-10-21 13:10:00,65.7,66.08,65.6,65.94,97500.0,34.5397,34.7395,34.4872,34.6659,97500.0
2008-10-21 13:20:00,65.99,66.3,65.8,66.29,128500.0,34.6922,34.8552,34.5923,34.8499,128500.0
2008-10-21 13:30:00,66.2,66.97,66.13,66.97,102000.0,34.8026,35.2074,34.7658,35.2074,102000.0
2008-10-21 13:40:00,66.96,66.97,66.73,66.87,89500.0,35.2021,35.2074,35.0812,35.1548,89500.0
2008-10-21 13:50:00,66.84,66.91,66.46,66.73,94000.0,35.139,35.1758,34.9393,35.0812,94000.0
2008-10-21 14:00:00,66.77,67.54,66.7,67.13,211500.0,35.1022,35.507,35.0654,35.2915,211500.0
2008-10-21 14:10:00,67.2,67.55,67.2,67.24,129000.0,35.3283,35.5123,35.3283,35.3493,129000.0
2008-10-21 14:20:00,67.2,67.5,67.0,67.16,122500.0,35.3283,35.486,35.2232,35.3073,122500.0
2008-10-21 14:30:00,67.16,67.28,66.88,67.17,95000.0,35.3073,35.3704,35.1601,35.3125,95000.0
2008-10-21 14:40:00,67.2,68.2,67.2,67.58,214000.0,35.3283,35.854,35.3283,35.5281,214000.0
2008-10-21 14:50:00,67.54,68.0,67.4,67.7,144000.0,35.507,35.7489,35.4334,35.5912,144000.0
2008-10-21 15:00:00,67.75,68.38,67.39,67.64,221500.0,35.6174,35.9486,35.4282,35.5596,221500.0
2008-10-21 15:10:00,67.65,68.0,67.45,67.45,281000.0,35.5649,35.7489,35.4597,35.4597,281000.0
2008-10-21 15:20:00,67.5,67.68,66.54,66.73,410000.0,35.486,35.5806,34.9813,35.0812,410000.0
2008-10-21 15:30:00,66.67,66.67,65.82,66.16,351000.0,35.0497,35.0497,34.6028,34.7816,351000.0
2008-10-21 15:40:00,66.22,66.4,65.25,65.39,459000.0,34.8131,34.9077,34.3031,34.3768,459000.0
2008-10-21 15:50:00,65.41,65.99,65.34,65.74,600500.0,34.3873,34.6922,34.3505,34.5608,600500.0
2008-10-22 09:30:00,64.2,64.6,63.0,64.59,426500.0,33.7511,33.9614,33.1203,33.9562,426500.0
2008-10-22 09:40:00,64.57,65.29,63.8,64.12,266500.0,33.9457,34.3242,33.5409,33.7091,266500.0
2008-10-22 09:50:00,64.08,64.16,62.68,63.66,258500.0,33.6881,33.7301,32.9521,33.4673,258500.0
2008-10-22 10:00:00,63.8,63.97,62.59,63.04,250000.0,33.5409,33.6302,32.9047,33.1413,250000.0
2008-10-22 10:10:00,63.05,63.7,63.03,63.61,158000.0,33.1466,33.4883,33.1361,33.441,158000.0
2008-10-22 10:20:00,63.49,63.7,63.22,63.26,146500.0,33.3779,33.4883,33.2359,33.257,146500.0
2008-10-22 10:30:00,63.3,63.46,63.22,63.36,42000.0,33.278,33.3621,33.2359,33.3095,42000.0
2008-10-22 10:40:00,63.33,63.68,63.01,63.5,119000.0,33.2938,33.4778,33.1255,33.3831,119000.0
2008-10-22 10:50:00,63.48,63.58,63.04,63.43,88000.0,33.3726,33.4252,33.1413,33.3463,88000.0
2008-10-22 11:00:00,63.45,63.5,63.04,63.09,86000.0,33.3569,33.3831,33.1413,33.1676,86000.0
2008-10-22 11:10:00,63.18,63.46,63.11,63.43,81500.0,33.2149,33.3621,33.1781,33.3463,81500.0
2008-10-22 11:20:00,63.3,63.45,63.0,63.03,192000.0,33.278,33.3569,33.1203,33.1361,192000.0
2008-10-22 11:30:00,63.03,63.2,63.0,63.17,132000.0,33.1361,33.2254,33.1203,33.2097,132000.0
2008-10-22 11:40:00,63.14,63.7,63.04,63.49,105000.0,33.1939,33.4883,33.1413,33.3779,105000.0
2008-10-22 11:50:00,63.49,63.59,63.02,63.4,58500.0,33.3779,33.4305,33.1308,33.3306,58500.0
2008-10-22 12:00:00,63.44,63.5,63.2,63.2,103500.0,33.3516,33.3831,33.2254,33.2254,103500.0
2008-10-22 12:10:00,63.12,63.36,63.04,63.27,70500.0,33.1834,33.3095,33.1413,33.2622,70500.0
2008-10-22 12:20:00,63.25,63.57,63.23,63.36,54000.0,33.2517,33.4199,33.2412,33.3095,54000.0
2008-10-22 12:30:00,63.38,63.54,63.3,63.53,118000.0,33.3201,33.4042,33.278,33.3989,118000.0
2008-10-22 12:40:00,63.42,63.57,63.3,63.34,37000.0,33.3411,33.4199,33.278,33.299,37000.0
2008-10-22 12:50:00,63.33,63.6,63.25,63.52,38500.0,33.2938,33.4357,33.2517,33.3937,38500.0
2008-10-22 13:00:00,63.46,63.46,63.1,63.26,59000.0,33.3621,33.3621,33.1729,33.257,59000.0
2008-10-22 13:10:00,63.34,63.34,63.02,63.24,63500.0,33.299,33.299,33.1308,33.2465,63500.0
2008-10-22 13:20:00,63.27,63.27,62.7,63.06,181000.0,33.2622,33.2622,32.9626,33.1518,181000.0
2008-10-22 13:30:00,63.04,63.29,62.67,63.15,185000.0,33.1413,33.2727,32.9468,33.1991,185000.0
2008-10-22 13:40:00,63.12,63.26,62.8,63.16,114500.0,33.1834,33.257,33.0151,33.2044,114500.0
2008-10-22 13:50:00,63.1,63.16,62.83,62.89,43000.0,33.1729,33.2044,33.0309,33.0625,43000.0
2008-10-22 14:00:00,62.96,63.06,62.61,62.71,83000.0,33.0993,33.1518,32.9153,32.9678,83000.0
2008-10-22 14:10:00,62.64,62.83,62.4,62.6,181000.0,32.931,33.0309,32.8049,32.91,181000.0
2008-10-22 14:20:00,62.53,62.68,62.07,62.4,187500.0,32.8732,32.9521,32.6314,32.8049,187500.0
2008-10-22 14:30:00,62.4,62.43,62.01,62.32,214500.0,32.8049,32.8206,32.5998,32.7628,214500.0
2008-10-22 14:40:00,62.25,62.38,61.67,62.26,234000.0,32.726,32.7943,32.4211,32.7313,234000.0
2008-10-22 14:50:00,62.12,62.2,61.68,62.16,89500.0,32.6576,32.6997,32.4263,32.6787,89500.0
2008-10-22 15:00:00,62.16,62.27,61.71,61.94,111500.0,32.6787,32.7365,32.4421,32.563,111500.0
2008-10-22 15:10:00,62.07,62.17,61.01,61.08,140000.0,32.6314,32.6839,32.0741,32.1109,140000.0
2008-10-22 15:20:00,61.11,61.36,60.4,60.7,170000.0,32.1267,32.2581,31.7534,31.9111,170000.0
2008-10-22 15:30:00,60.87,60.87,59.81,60.1,419500.0,32.0005,32.0005,31.4432,31.5957,419500.0
2008-10-22 15:40:00,60.06,61.24,59.68,60.93,428500.0,31.5747,32.195,31.3749,32.032,428500.0
2008-10-22 15:50:00,61.08,61.2,60.21,60.7,763000.0,32.1109,32.174,31.6535,31.9111,763000.0
2008-10-23 09:30:00,60.6,61.65,60.33,60.95,310000.0,31.8586,32.4106,31.7166,32.0426,310000.0
2008-10-23 09:40:00,61.05,61.29,60.2,60.34,187000.0,32.0951,32.2213,31.6483,31.7219,187000.0
2008-10-23 09:50:00,60.31,61.96,60.2,61.82,256000.0,31.7061,32.5735,31.6483,32.4999,256000.0
2008-10-23 10:00:00,61.82,62.58,61.77,62.1,295000.0,32.4999,32.8995,32.4736,32.6471,295000.0
2008-10-23 10:10:00,62.2,62.21,61.9,62.07,242500.0,32.6997,32.705,32.542,32.6314,242500.0
2008-10-23 10:20:00,62.07,62.26,60.64,60.8,98500.0,32.6314,32.7313,31.8796,31.9637,98500.0
2008-10-23 10:30:00,60.95,61.24,60.71,60.99,93000.0,32.0426,32.195,31.9164,32.0636,93000.0
2008-10-23 10:40:00,61.03,62.13,61.03,61.47,396500.0,32.0846,32.6629,32.0846,32.3159,396500.0
2008-10-23 10:50:00,61.5,62.1,61.48,62.05,89500.0,32.3317,32.6471,32.3212,32.6208,89500.0
2008-10-23 11:00:00,61.99,62.12,61.41,61.66,108000.0,32.5893,32.6576,32.2844,32.4158,108000.0
2008-10-23 11:10:00,61.64,61.8,61.0,61.2,55000.0,32.4053,32.4894,32.0688,32.174,55000.0
2008-10-23 11:20:00,61.11,61.13,60.88,60.95,46500.0,32.1267,32.1372,32.0058,32.0426,46500.0
2008-10-23 11:30:00,60.9,61.2,60.9,61.2,62500.0,32.0163,32.174,32.0163,32.174,62500.0
2008-10-23 11:40:00,61.15,61.18,60.2,60.34,120500.0,32.1477,32.1635,31.6483,31.7219,120500.0
2008-10-23 11:50:00,60.44,60.48,59.87,60.13,145500.0,31.7744,31.7955,31.4748,31.6115,145500.0
2008-10-23 12:00:00,60.12,60.12,59.01,59.16,375500.0,31.6062,31.6062,31.0227,31.1015,375500.0
2008-10-23 12:10:00,59.07,59.45,58.22,58.33,198500.0,31.0542,31.254,30.6073,30.6652,198500.0
2008-10-23 12:20:00,58.4,58.68,57.12,57.35,391500.0,30.702,30.8492,30.0291,30.15,391500.0
2008-10-23 12:30:00,57.32,57.64,57.07,57.14,181000.0,30.1342,30.3024,30.0028,30.0396,181000.0
2008-10-23 12:40:00,57.17,57.36,56.74,57.15,249500.0,30.0553,30.1552,29.8293,30.0448,249500.0
2008-10-23 12:50:00,57.15,57.7,57.09,57.15,163000.0,30.0448,30.334,30.0133,30.0448,163000.0
2008-10-23 13:00:00,57.24,57.29,56.75,56.87,148000.0,30.0921,30.1184,29.8345,29.8976,148000.0
2008-10-23 13:10:00,56.87,57.83,56.81,57.66,109000.0,29.8976,30.4023,29.8661,30.3129,109000.0
2008-10-23 13:20:00,57.54,57.54,56.84,57.01,60000.0,30.2499,30.2499,29.8819,29.9712,60000.0
2008-10-23 13:30:00,56.92,57.06,56.07,56.27,178000.0,29.9239,29.9975,29.4771,29.5822,178000.0
2008-10-23 13:40:00,56.2,56.79,56.13,56.39,93500.0,29.5454,29.8556,29.5086,29.6453,93500.0
2008-10-23 13:50:00,56.32,56.59,56.15,56.18,91000.0,29.6085,29.7504,29.5191,29.5349,91000.0
2008-10-23 14:00:00,56.13,56.13,55.24,55.64,226000.0,29.5086,29.5086,29.0407,29.251,226000.0
2008-10-23 14:10:00,55.76,56.17,55.25,55.25,157000.0,29.3141,29.5296,29.046,29.046,157000.0
2008-10-23 14:20:00,55.24,55.35,54.02,54.03,312500.0,29.0407,29.0985,28.3993,28.4046,312500.0
2008-10-23 14:30:00,54.03,54.15,52.44,53.4,742500.0,28.4046,28.4677,27.5687,28.0734,742500.0
2008-10-23 14:40:00,53.48,54.34,53.48,54.0,387500.0,28.1154,28.5676,28.1154,28.3888,387500.0
2008-10-23 14:50:00,54.0,54.4,52.82,53.2,277000.0,28.3888,28.5991,27.7685,27.9682,277000.0
2008-10-23 15:00:00,53.2,54.74,52.97,54.74,302000.0,27.9682,28.7778,27.8473,28.7778,302000.0
2008-10-23 15:10:00,54.73,55.51,53.29,53.38,500000.0,28.7726,29.1826,28.0156,28.0629,500000.0
2008-10-23 15:20:00,53.44,54.78,53.4,53.95,234500.0,28.0944,28.7989,28.0734,28.3625,234500.0
2008-10-23 15:30:00,53.95,54.2,53.29,53.48,197000.0,28.3625,28.494,28.0156,28.1154,197000.0
2008-10-23 15:40:00,53.62,55.31,53.26,55.17,319500.0,28.189,29.0775,27.9998,29.0039,319500.0
2008-10-23 15:50:00,55.14,56.0,54.6,55.49,591000.0,28.9881,29.4403,28.7042,29.1721,591000.0
2008-10-24 09:30:00,50.09,51.79,49.0,50.99,428000.0,26.3333,27.227,25.7602,26.8064,428000.0
2008-10-24 09:40:00,51.06,51.06,49.68,50.7,343500.0,26.8432,26.8432,26.1177,26.6539,343500.0
2008-10-24 09:50:00,50.5,52.38,50.0,52.0,441000.0,26.5488,27.5371,26.2859,27.3374,441000.0
2008-10-24 10:00:00,51.84,52.99,51.1,51.32,353000.0,27.2533,27.8578,26.8642,26.9799,353000.0
2008-10-24 10:10:00,51.27,51.57,50.6,50.68,252500.0,26.9536,27.1113,26.6014,26.6434,252500.0
2008-10-24 10:20:00,50.68,51.3,50.27,51.13,358000.0,26.6434,26.9694,26.4279,26.88,358000.0
2008-10-24 10:30:00,51.11,51.75,50.88,51.18,240500.0,26.8695,27.2059,26.7486,26.9063,240500.0
2008-10-24 10:40:00,51.09,51.34,50.89,51.04,248000.0,26.859,26.9904,26.7538,26.8327,248000.0
2008-10-24 10:50:00,50.93,51.27,50.68,50.97,235000.0,26.7749,26.9536,26.6434,26.7959,235000.0
2008-10-24 11:00:00,51.03,51.33,51.0,51.18,93500.0,26.8274,26.9851,26.8117,26.9063,93500.0
2008-10-24 11:10:00,51.1,51.69,51.07,51.63,77000.0,26.8642,27.1744,26.8485,27.1429,77000.0
2008-10-24 11:20:00,51.6,52.12,51.54,51.77,267000.0,27.1271,27.4005,27.0955,27.2165,267000.0
2008-10-24 11:30:00,51.77,52.11,51.23,51.82,180000.0,27.2165,27.3952,26.9326,27.2427,180000.0
2008-10-24 11:40:00,51.99,51.99,51.29,51.38,117000.0,27.3321,27.3321,26.9641,27.0114,117000.0
2008-10-24 11:50:00,51.22,51.22,50.41,50.61,137000.0,26.9273,26.9273,26.5015,26.6066,137000.0
2008-10-24 12:00:00,50.52,50.94,50.2,50.92,99500.0,26.5593,26.7801,26.3911,26.7696,99500.0
2008-10-24 12:10:00,50.87,51.19,50.31,50.41,85500.0,26.7433,26.9115,26.4489,26.5015,85500.0
2008-10-24 12:20:00,50.41,50.67,50.19,50.19,80500.0,26.5015,26.6382,26.3858,26.3858,80500.0
2008-10-24 12:30:00,50.08,50.51,50.0,50.47,89000.0,26.328,26.5541,26.2859,26.533,89000.0
2008-10-24 12:40:00,50.47,50.47,49.81,50.22,87000.0,26.533,26.533,26.1861,26.4016,87000.0
2008-10-24 12:50:00,50.26,50.71,50.06,50.11,99000.0,26.4226,26.6592,26.3175,26.3438,99000.0
2008-10-24 13:00:00,50.24,50.3,49.81,50.2,86000.0,26.4121,26.4437,26.1861,26.3911,86000.0
2008-10-24 13:10:00,50.12,50.47,49.7,50.35,77000.0,26.349,26.533,26.1282,26.4699,77000.0
2008-10-24 13:20:00,50.29,50.57,49.87,49.95,67000.0,26.4384,26.5856,26.2176,26.2597,67000.0
2008-10-24 13:30:00,49.9,50.7,49.7,49.7,81000.0,26.2334,26.6539,26.1282,26.1282,81000.0
2008-10-24 13:40:00,49.7,49.91,49.07,49.1,119000.0,26.1282,26.2386,25.797,25.8128,119000.0
2008-10-24 13:50:00,49.2,49.53,49.0,49.0,154500.0,25.8654,26.0389,25.7602,25.7602,154500.0
2008-10-24 14:00:00,49.03,49.28,48.28,48.53,231000.0,25.776,25.9074,25.3817,25.5131,231000.0
2008-10-24 14:10:00,48.57,48.97,48.47,48.58,205500.0,25.5342,25.7444,25.4816,25.5394,205500.0
2008-10-24 14:20:00,48.57,48.6,48.04,48.35,222500.0,25.5342,25.5499,25.2555,25.4185,222500.0
2008-10-24 14:30:00,48.18,48.6,48.1,48.47,268000.0,25.3291,25.5499,25.2871,25.4816,268000.0
2008-10-24 14:40:00,48.45,49.2,48.32,48.94,277500.0,25.4711,25.8654,25.4027,25.7287,277500.0
2008-10-24 14:50:00,48.85,49.93,48.66,49.92,248500.0,25.6814,26.2491,25.5815,26.2439,248500.0
2008-10-24 15:00:00,49.91,51.19,49.68,50.57,423000.0,26.2386,26.9115,26.1177,26.5856,423000.0
2008-10-24 15:10:00,50.71,51.16,50.27,50.38,221000.0,26.6592,26.8958,26.4279,26.4857,221000.0
2008-10-24 15:20:00,50.25,51.0,50.2,50.59,167500.0,26.4174,26.8117,26.3911,26.5961,167500.0
2008-10-24 15:30:00,50.56,50.69,50.05,50.4,273500.0,26.5803,26.6487,26.3122,26.4962,273500.0
2008-10-24 15:40:00,50.35,50.89,50.16,50.66,309000.0,26.4699,26.7538,26.3701,26.6329,309000.0
2008-10-24 15:50:00,50.77,50.95,49.83,49.93,606500.0,26.6907,26.7854,26.1966,26.2491,606500.0
2008-10-27 09:30:00,50.28,50.6,49.0,49.91,314000.0,26.4331,26.6014,25.7602,26.2386,314000.0
2008-10-27 09:40:00,49.83,50.87,49.6,49.95,163000.0,26.1966,26.7433,26.0757,26.2597,163000.0
2008-10-27 09:50:00,50.08,50.53,49.67,50.38,83000.0,26.328,26.5646,26.1125,26.4857,83000.0
2008-10-27 10:00:00,50.37,50.67,49.79,49.84,191000.0,26.4805,26.6382,26.1755,26.2018,191000.0
2008-10-27 10:10:00,49.85,49.95,49.24,49.5,132000.0,26.2071,26.2597,25.8864,26.0231,132000.0
2008-10-27 10:20:00,49.47,49.99,49.04,49.68,98000.0,26.0073,26.2807,25.7812,26.1177,98000.0
2008-10-27 10:30:00,49.59,49.88,49.05,49.4,78500.0,26.0704,26.2229,25.7865,25.9705,78500.0
2008-10-27 10:40:00,49.38,49.49,49.0,49.35,74500.0,25.96,26.0178,25.7602,25.9442,74500.0
2008-10-27 10:50:00,49.34,49.61,49.08,49.55,112000.0,25.939,26.0809,25.8023,26.0494,112000.0
2008-10-27 11:00:00,49.55,50.7,49.53,50.63,156500.0,26.0494,26.6539,26.0389,26.6171,156500.0
2008-10-27 11:10:00,50.7,50.7,49.85,50.07,121500.0,26.6539,26.6539,26.2071,26.3227,121500.0
2008-10-27 11:20:00,50.0,50.0,49.2,49.4,122000.0,26.2859,26.2859,25.8654,25.9705,122000.0
2008-10-27 11:30:00,49.4,49.4,48.62,48.96,113500.0,25.9705,25.9705,25.5604,25.7392,113500.0
2008-10-27 11:40:00,49.0,49.0,48.25,48.25,105000.0,25.7602,25.7602,25.3659,25.3659,105000.0
2008-10-27 11:50:00,48.25,48.89,48.22,48.89,83500.0,25.3659,25.7024,25.3502,25.7024,83500.0
2008-10-27 12:00:00,48.81,49.42,48.81,49.35,50000.0,25.6603,25.981,25.6603,25.9442,50000.0
2008-10-27 12:10:00,49.47,49.53,48.71,48.82,89500.0,26.0073,26.0389,25.6078,25.6656,89500.0
2008-10-27 12:20:00,48.75,48.9,48.44,48.54,52000.0,25.6288,25.7076,25.4658,25.5184,52000.0
2008-10-27 12:30:00,48.54,49.44,48.54,49.13,89000.0,25.5184,25.9915,25.5184,25.8286,89000.0
2008-10-27 12:40:00,49.35,49.58,49.13,49.28,78000.0,25.9442,26.0651,25.8286,25.9074,78000.0
2008-10-27 12:50:00,49.24,49.58,49.22,49.5,90000.0,25.8864,26.0651,25.8759,26.0231,90000.0
2008-10-27 13:00:00,49.42,49.55,49.0,49.0,66500.0,25.981,26.0494,25.7602,25.7602,66500.0
2008-10-27 13:10:00,49.0,49.05,48.74,48.8,69500.0,25.7602,25.7865,25.6235,25.6551,69500.0
2008-10-27 13:20:00,48.71,49.35,48.64,49.35,44000.0,25.6078,25.9442,25.571,25.9442,44000.0
2008-10-27 13:30:00,49.26,49.39,48.91,48.97,50000.0,25.8969,25.9653,25.7129,25.7444,50000.0
2008-10-27 13:40:00,48.97,49.8,48.97,49.34,121500.0,25.7444,26.1808,25.7444,25.939,121500.0
2008-10-27 13:50:00,49.33,49.45,49.11,49.3,56500.0,25.9337,25.9968,25.818,25.9179,56500.0
2008-10-27 14:00:00,49.26,49.48,49.06,49.27,98500.0,25.8969,26.0126,25.7918,25.9022,98500.0
2008-10-27 14:10:00,49.27,49.27,48.99,49.05,72500.0,25.9022,25.9022,25.755,25.7865,72500.0
2008-10-27 14:20:00,49.05,49.1,48.53,48.7,137000.0,25.7865,25.8128,25.5131,25.6025,137000.0
2008-10-27 14:30:00,48.71,48.89,48.28,48.28,157000.0,25.6078,25.7024,25.3817,25.3817,157000.0
2008-10-27 14:40:00,48.26,48.74,48.19,48.3,106500.0,25.3712,25.6235,25.3344,25.3922,106500.0
2008-10-27 14:50:00,48.3,48.35,47.72,47.72,156000.0,25.3922,25.4185,25.0873,25.0873,156000.0
2008-10-27 15:00:00,47.72,48.19,47.71,47.94,119500.0,25.0873,25.3344,25.082,25.203,119500.0
2008-10-27 15:10:00,47.96,48.8,47.85,48.37,147500.0,25.2135,25.6551,25.1556,25.429,147500.0
2008-10-27 15:20:00,48.4,48.77,48.02,48.68,112500.0,25.4448,25.6393,25.245,25.592,112500.0
2008-10-27 15:30:00,48.69,48.85,48.09,48.4,234000.0,25.5972,25.6814,25.2818,25.4448,234000.0
2008-10-27 15:40:00,48.32,48.53,47.8,48.01,209500.0,25.4027,25.5131,25.1294,25.2398,209500.0
2008-10-27 15:50:00,48.01,48.02,46.51,46.56,539000.0,25.2398,25.245,24.4512,24.4775,539000.0
2008-10-28 09:30:00,48.9,48.9,48.38,48.38,444500.0,25.7076,25.7076,25.4343,25.4343,444500.0
2008-10-28 09:40:00,48.53,48.83,48.28,48.79,313000.0,25.5131,25.6708,25.3817,25.6498,313000.0
2008-10-28 09:50:00,48.65,48.79,48.0,48.11,186500.0,25.5762,25.6498,25.2345,25.2923,186500.0
2008-10-28 10:00:00,48.06,48.2,47.43,47.64,266500.0,25.266,25.3396,24.9348,25.0452,266500.0
2008-10-28 10:10:00,47.6,47.78,46.7,46.95,238500.0,25.0242,25.1188,24.5511,24.6825,238500.0
2008-10-28 10:20:00,46.97,47.51,46.68,47.17,209000.0,24.693,24.9769,24.5406,24.7982,209000.0
2008-10-28 10:30:00,47.09,47.22,46.41,46.41,64000.0,24.7561,24.8244,24.3986,24.3986,64000.0
2008-10-28 10:40:00,46.51,46.51,45.82,46.36,251500.0,24.4512,24.4512,24.0884,24.3723,251500.0
2008-10-28 10:50:00,46.4,46.44,45.06,45.2,245000.0,24.3934,24.4144,23.6889,23.7625,245000.0
2008-10-28 11:00:00,45.19,45.6,44.86,44.97,202000.0,23.7572,23.9728,23.5837,23.6416,202000.0
2008-10-28 11:10:00,45.09,45.4,44.66,45.2,209000.0,23.7047,23.8676,23.4786,23.7625,209000.0
2008-10-28 11:20:00,45.16,45.38,44.73,45.14,156500.0,23.7415,23.8571,23.5154,23.7309,156500.0
2008-10-28 11:30:00,45.25,45.7,45.14,45.62,157000.0,23.7888,24.0253,23.7309,23.9833,157000.0
2008-10-28 11:40:00,45.6,45.86,45.12,45.6,164500.0,23.9728,24.1095,23.7204,23.9728,164500.0
2008-10-28 11:50:00,45.35,45.35,45.07,45.22,104000.0,23.8413,23.8413,23.6941,23.773,104000.0
2008-10-28 12:00:00,45.27,45.36,45.0,45.06,94000.0,23.7993,23.8466,23.6573,23.6889,94000.0
2008-10-28 12:10:00,45.06,45.2,44.76,45.12,107500.0,23.6889,23.7625,23.5312,23.7204,107500.0
2008-10-28 12:20:00,45.07,45.13,44.7,44.87,76500.0,23.6941,23.7257,23.4996,23.589,76500.0
2008-10-28 12:30:00,45.0,45.18,44.84,44.88,75500.0,23.6573,23.752,23.5732,23.5943,75500.0
2008-10-28 12:40:00,44.96,45.34,44.8,45.25,84500.0,23.6363,23.8361,23.5522,23.7888,84500.0
2008-10-28 12:50:00,45.31,45.87,45.02,45.75,145500.0,23.8203,24.1147,23.6679,24.0516,145500.0
2008-10-28 13:00:00,45.75,46.4,45.54,46.13,220500.0,24.0516,24.3934,23.9412,24.2514,220500.0
2008-10-28 13:10:00,46.21,46.51,46.15,46.33,165500.0,24.2935,24.4512,24.2619,24.3566,165500.0
2008-10-28 13:20:00,46.37,46.45,46.12,46.31,134000.0,24.3776,24.4196,24.2461,24.346,134000.0
2008-10-28 13:30:00,46.42,46.42,45.71,45.86,108000.0,24.4039,24.4039,24.0306,24.1095,108000.0
2008-10-28 13:40:00,45.85,46.19,45.85,46.19,54000.0,24.1042,24.2829,24.1042,24.2829,54000.0
2008-10-28 13:50:00,46.13,46.13,45.5,45.62,118500.0,24.2514,24.2514,23.9202,23.9833,118500.0
2008-10-28 14:00:00,45.69,46.04,45.5,45.52,99000.0,24.0201,24.2041,23.9202,23.9307,99000.0
2008-10-28 14:10:00,45.51,46.43,45.48,46.25,99000.0,23.9255,24.4091,23.9097,24.3145,99000.0
2008-10-28 14:20:00,46.32,46.92,46.28,46.28,123000.0,24.3513,24.6667,24.3303,24.3303,123000.0
2008-10-28 14:30:00,46.42,47.2,46.42,47.0,139500.0,24.4039,24.8139,24.4039,24.7088,139500.0
2008-10-28 14:40:00,47.09,47.58,46.93,47.22,193500.0,24.7561,25.0137,24.672,24.8244,193500.0
2008-10-28 14:50:00,47.23,47.96,47.23,47.86,173500.0,24.8297,25.2135,24.8297,25.1609,173500.0
2008-10-28 15:00:00,47.9,48.16,47.6,47.74,162000.0,25.1819,25.3186,25.0242,25.0978,162000.0
2008-10-28 15:10:00,47.74,48.97,47.74,48.8,176000.0,25.0978,25.7444,25.0978,25.6551,176000.0
2008-10-28 15:20:00,48.89,49.79,48.85,49.59,302500.0,25.7024,26.1755,25.6814,26.0704,302500.0
2008-10-28 15:30:00,49.67,50.19,48.76,49.6,262500.0,26.1125,26.3858,25.634,26.0757,262500.0
2008-10-28 15:40:00,49.6,51.38,48.8,50.69,549500.0,26.0757,27.0114,25.6551,26.6487,549500.0
2008-10-28 15:50:00,50.77,53.28,50.02,53.23,635500.0,26.6907,28.0103,26.2965,27.984,635500.0
2008-10-29 09:30:00,51.58,52.07,50.51,51.15,388000.0,27.1166,27.3742,26.5541,26.8905,388000.0
2008-10-29 09:40:00,51.17,51.31,50.16,50.58,384000.0,26.901,26.9746,26.3701,26.5909,384000.0
2008-10-29 09:50:00,50.63,52.04,49.62,51.9,365500.0,26.6171,27.3584,26.0862,27.2848,365500.0
2008-10-29 10:00:00,51.51,52.4,51.23,52.4,192000.0,27.0798,27.5477,26.9326,27.5477,192000.0
2008-10-29 10:10:00,52.53,54.14,52.29,53.48,239500.0,27.616,28.4624,27.4898,28.1154,239500.0
2008-10-29 10:20:00,53.48,54.18,52.8,53.4,148000.0,28.1154,28.4834,27.758,28.0734,148000.0
2008-10-29 10:30:00,53.29,53.91,51.99,52.59,254500.0,28.0156,28.3415,27.3321,27.6476,254500.0
2008-10-29 10:40:00,52.47,52.75,51.6,52.2,124000.0,27.5845,27.7317,27.1271,27.4425,124000.0
2008-10-29 10:50:00,52.19,52.3,51.8,51.91,86500.0,27.4373,27.4951,27.2322,27.2901,86500.0
2008-10-29 11:00:00,51.85,52.69,51.73,52.54,103500.0,27.2585,27.7001,27.1954,27.6213,103500.0
2008-10-29 11:10:00,52.57,52.8,52.18,52.8,85000.0,27.637,27.758,27.432,27.758,85000.0
2008-10-29 11:20:00,52.84,53.43,52.74,53.31,136000.0,27.779,28.0892,27.7264,28.0261,136000.0
2008-10-29 11:30:00,53.31,53.31,52.85,53.0,52000.0,28.0261,28.0261,27.7842,27.8631,52000.0
2008-10-29 11:40:00,52.97,53.12,52.6,52.63,90500.0,27.8473,27.9262,27.6528,27.6686,90500.0
2008-10-29 11:50:00,52.67,52.84,52.61,52.82,63000.0,27.6896,27.779,27.6581,27.7685,63000.0
2008-10-29 12:00:00,52.9,52.92,52.64,52.7,68000.0,27.8105,27.821,27.6738,27.7054,68000.0
2008-10-29 12:10:00,52.64,52.95,52.64,52.94,102500.0,27.6738,27.8368,27.6738,27.8316,102500.0
2008-10-29 12:20:00,52.89,53.3,52.86,53.3,150000.0,27.8053,28.0208,27.7895,28.0208,150000.0
2008-10-29 12:30:00,53.29,54.4,53.29,54.25,159000.0,28.0156,28.5991,28.0156,28.5202,159000.0
2008-10-29 12:40:00,54.25,54.56,54.05,54.44,230500.0,28.5202,28.6832,28.4151,28.6201,230500.0
2008-10-29 12:50:00,54.44,54.79,54.24,54.3,190500.0,28.6201,28.8041,28.515,28.5465,190500.0
2008-10-29 13:00:00,54.28,54.57,54.0,54.01,119000.0,28.536,28.6885,28.3888,28.3941,119000.0
2008-10-29 13:10:00,54.0,54.2,53.8,54.08,56500.0,28.3888,28.494,28.2837,28.4309,56500.0
2008-10-29 13:20:00,54.09,54.61,53.94,54.32,66000.0,28.4361,28.7095,28.3573,28.557,66000.0
2008-10-29 13:30:00,54.2,54.64,54.2,54.59,62500.0,28.494,28.7253,28.494,28.699,62500.0
2008-10-29 13:40:00,54.56,54.69,54.2,54.34,61500.0,28.6832,28.7516,28.494,28.5676,61500.0
2008-10-29 13:50:00,54.35,54.49,53.97,54.21,114500.0,28.5728,28.6464,28.373,28.4992,114500.0
2008-10-29 14:00:00,54.15,54.7,53.4,53.41,152000.0,28.4677,28.7568,28.0734,28.0786,152000.0
2008-10-29 14:10:00,53.78,54.57,53.31,54.5,177500.0,28.2732,28.6885,28.0261,28.6517,177500.0
2008-10-29 14:20:00,54.37,54.61,53.0,53.8,246500.0,28.5833,28.7095,27.8631,28.2837,246500.0
2008-10-29 14:30:00,53.8,53.89,52.58,53.72,169000.0,28.2837,28.331,27.6423,28.2416,169000.0
2008-10-29 14:40:00,53.72,54.35,53.64,54.26,149000.0,28.2416,28.5728,28.1996,28.5255,149000.0
2008-10-29 14:50:00,54.22,54.52,53.86,54.4,130500.0,28.5045,28.6622,28.3152,28.5991,130500.0
2008-10-29 15:00:00,54.31,54.6,54.1,54.12,136000.0,28.5518,28.7042,28.4414,28.4519,136000.0
2008-10-29 15:10:00,54.17,56.0,54.1,55.85,285500.0,28.4782,29.4403,28.4414,29.3614,285500.0
2008-10-29 15:20:00,55.8,56.26,55.25,55.31,234500.0,29.3351,29.5769,29.046,29.0775,234500.0
2008-10-29 15:30:00,55.39,56.16,55.0,55.05,261000.0,29.1196,29.5244,28.9145,28.9408,261000.0
2008-10-29 15:40:00,55.15,56.24,55.15,55.44,303500.0,28.9934,29.5664,28.9934,29.1458,303500.0
2008-10-29 15:50:00,55.44,56.17,53.0,53.09,532500.0,29.1458,29.5296,27.8631,27.9104,532500.0
2008-10-30 09:30:00,54.6,55.0,53.51,54.31,661000.0,28.7042,28.9145,28.1312,28.5518,661000.0
2008-10-30 09:40:00,54.26,57.6,53.95,55.89,416500.0,28.5255,30.2814,28.3625,29.3824,416500.0
2008-10-30 09:50:00,56.08,56.39,55.0,55.19,260000.0,29.4823,29.6453,28.9145,29.0144,260000.0
2008-10-30 10:00:00,55.22,56.8,55.22,55.98,282000.0,29.0302,29.8608,29.0302,29.4297,282000.0
2008-10-30 10:10:00,55.99,56.02,55.18,55.58,246500.0,29.435,29.4508,29.0092,29.2194,246500.0
2008-10-30 10:20:00,55.41,56.18,55.33,55.47,245000.0,29.1301,29.5349,29.088,29.1616,245000.0
2008-10-30 10:30:00,55.44,55.78,55.33,55.46,119500.0,29.1458,29.3246,29.088,29.1564,119500.0
2008-10-30 10:40:00,55.61,55.61,54.72,55.05,194500.0,29.2352,29.2352,28.7673,28.9408,194500.0
2008-10-30 10:50:00,55.06,55.52,54.9,55.07,166500.0,28.9461,29.1879,28.862,28.9513,166500.0
2008-10-30 11:00:00,55.18,55.83,54.93,55.54,163000.0,29.0092,29.3509,28.8777,29.1984,163000.0
2008-10-30 11:10:00,55.5,55.76,54.72,54.88,85000.0,29.1774,29.3141,28.7673,28.8514,85000.0
2008-10-30 11:20:00,54.85,55.26,54.23,54.25,182000.0,28.8357,29.0512,28.5097,28.5202,182000.0
2008-10-30 11:30:00,54.3,54.59,53.46,53.78,135500.0,28.5465,28.699,28.1049,28.2732,135500.0
2008-10-30 11:40:00,53.81,54.06,53.68,53.86,97000.0,28.2889,28.4204,28.2206,28.3152,97000.0
2008-10-30 11:50:00,53.84,54.1,53.68,54.1,147500.0,28.3047,28.4414,28.2206,28.4414,147500.0
2008-10-30 12:00:00,54.02,54.94,53.92,54.53,144000.0,28.3993,28.883,28.3468,28.6674,144000.0
2008-10-30 12:10:00,54.46,54.76,54.29,54.65,69000.0,28.6306,28.7884,28.5413,28.7305,69000.0
2008-10-30 12:20:00,54.74,54.8,54.5,54.62,63500.0,28.7778,28.8094,28.6517,28.7148,63500.0
2008-10-30 12:30:00,54.6,54.98,54.45,54.6,83000.0,28.7042,28.904,28.6254,28.7042,83000.0
2008-10-30 12:40:00,54.59,54.59,54.3,54.47,64000.0,28.699,28.699,28.5465,28.6359,64000.0
2008-10-30 12:50:00,54.48,54.53,54.15,54.15,52500.0,28.6412,28.6674,28.4677,28.4677,52500.0
2008-10-30 13:00:00,54.3,54.89,54.19,54.83,70000.0,28.5465,28.8567,28.4887,28.8252,70000.0
2008-10-30 13:10:00,54.97,55.79,54.88,55.54,154000.0,28.8988,29.3299,28.8514,29.1984,154000.0
2008-10-30 13:20:00,55.58,55.74,55.02,55.03,89500.0,29.2194,29.3036,28.925,28.9303,89500.0
2008-10-30 13:30:00,55.13,55.57,55.07,55.4,58500.0,28.9829,29.2142,28.9513,29.1248,58500.0
2008-10-30 13:40:00,55.4,55.68,54.86,55.44,80000.0,29.1248,29.272,28.8409,29.1458,80000.0
2008-10-30 13:50:00,55.44,55.92,55.43,55.76,128500.0,29.1458,29.3982,29.1406,29.3141,128500.0
2008-10-30 14:00:00,55.63,56.26,55.6,56.15,180000.0,29.2457,29.5769,29.23,29.5191,180000.0
2008-10-30 14:10:00,56.25,56.25,55.18,55.65,65500.0,29.5717,29.5717,29.0092,29.2562,65500.0
2008-10-30 14:20:00,55.79,56.5,55.64,56.19,105000.0,29.3299,29.7031,29.251,29.5401,105000.0
2008-10-30 14:30:00,56.05,56.29,55.38,55.85,103000.0,29.4665,29.5927,29.1143,29.3614,103000.0
2008-10-30 14:40:00,55.85,56.05,55.4,55.94,71000.0,29.3614,29.4665,29.1248,29.4087,71000.0
2008-10-30 14:50:00,55.98,56.09,55.68,55.8,64000.0,29.4297,29.4876,29.272,29.3351,64000.0
2008-10-30 15:00:00,55.74,56.38,55.64,56.11,101000.0,29.3036,29.64,29.251,29.4981,101000.0
2008-10-30 15:10:00,56.09,56.13,55.31,55.4,125500.0,29.4876,29.5086,29.0775,29.1248,125500.0
2008-10-30 15:20:00,55.38,55.5,54.72,55.17,137000.0,29.1143,29.1774,28.7673,29.0039,137000.0
2008-10-30 15:30:00,55.1,55.35,54.5,54.85,166000.0,28.9671,29.0985,28.6517,28.8357,166000.0
2008-10-30 15:40:00,54.9,55.3,54.13,54.57,280000.0,28.862,29.0722,28.4572,28.6885,280000.0
2008-10-30 15:50:00,54.6,55.8,54.35,55.03,297000.0,28.7042,29.3351,28.5728,28.9303,297000.0
2008-10-31 09:30:00,54.63,55.42,53.48,55.14,321500.0,28.72,29.1353,28.1154,28.9881,321500.0
2008-10-31 09:40:00,55.03,56.99,54.67,56.99,243000.0,28.9303,29.9607,28.741,29.9607,243000.0
2008-10-31 09:50:00,56.83,56.9,55.71,56.44,361500.0,29.8766,29.9134,29.2878,29.6716,361500.0
2008-10-31 10:00:00,56.48,57.75,56.21,57.6,323500.0,29.6926,30.3603,29.5507,30.2814,323500.0
2008-10-31 10:10:00,57.68,57.78,57.29,57.59,136000.0,30.3235,30.376,30.1184,30.2761,136000.0
2008-10-31 10:20:00,57.59,58.39,57.27,58.39,271500.0,30.2761,30.6967,30.1079,30.6967,271500.0
2008-10-31 10:30:00,58.3,59.17,57.86,58.42,294000.0,30.6494,31.1068,30.4181,30.7125,294000.0
2008-10-31 10:40:00,58.45,58.55,57.82,58.5,91000.0,30.7283,30.7808,30.3971,30.7545,91000.0
2008-10-31 10:50:00,58.45,58.89,58.28,58.55,134000.0,30.7283,30.9596,30.6389,30.7808,134000.0
2008-10-31 11:00:00,58.59,58.88,58.4,58.56,72500.0,30.8019,30.9543,30.702,30.7861,72500.0
2008-10-31 11:10:00,58.44,58.89,58.09,58.38,95500.0,30.723,30.9596,30.539,30.6915,95500.0
2008-10-31 11:20:00,58.63,58.79,58.4,58.62,58500.0,30.8229,30.907,30.702,30.8176,58500.0
2008-10-31 11:30:00,58.6,58.7,58.13,58.4,86000.0,30.8071,30.8597,30.56,30.702,86000.0
2008-10-31 11:40:00,58.5,58.7,58.26,58.54,68500.0,30.7545,30.8597,30.6284,30.7756,68500.0
2008-10-31 11:50:00,58.53,58.83,58.51,58.8,68500.0,30.7703,30.928,30.7598,30.9123,68500.0
2008-10-31 12:00:00,58.76,58.79,58.43,58.79,37000.0,30.8912,30.907,30.7177,30.907,37000.0
2008-10-31 12:10:00,58.65,58.65,58.1,58.15,105500.0,30.8334,30.8334,30.5443,30.5705,105500.0
2008-10-31 12:20:00,58.11,58.6,58.11,58.27,72500.0,30.5495,30.8071,30.5495,30.6336,72500.0
2008-10-31 12:30:00,58.36,58.36,58.15,58.33,22500.0,30.6809,30.6809,30.5705,30.6652,22500.0
2008-10-31 12:40:00,58.26,58.51,58.2,58.45,42500.0,30.6284,30.7598,30.5968,30.7283,42500.0
2008-10-31 12:50:00,58.45,58.62,58.34,58.43,50500.0,30.7283,30.8176,30.6704,30.7177,50500.0
2008-10-31 13:00:00,58.51,58.87,58.36,58.72,59000.0,30.7598,30.9491,30.6809,30.8702,59000.0
2008-10-31 13:10:00,58.61,58.87,58.6,58.79,37500.0,30.8124,30.9491,30.8071,30.907,37500.0
2008-10-31 13:20:00,58.77,59.0,58.55,58.77,129000.0,30.8965,31.0174,30.7808,30.8965,129000.0
2008-10-31 13:30:00,58.79,59.36,58.53,58.64,109500.0,30.907,31.2067,30.7703,30.8281,109500.0
2008-10-31 13:40:00,58.55,59.0,58.52,58.78,51000.0,30.7808,31.0174,30.7651,30.9017,51000.0
2008-10-31 13:50:00,58.78,59.0,58.49,58.74,114500.0,30.9017,31.0174,30.7493,30.8807,114500.0
2008-10-31 14:00:00,58.6,59.06,58.54,58.9,36500.0,30.8071,31.049,30.7756,30.9648,36500.0
2008-10-31 14:10:00,58.8,58.85,58.17,58.2,103000.0,30.9123,30.9385,30.5811,30.5968,103000.0
2008-10-31 14:20:00,58.28,58.6,58.1,58.32,81500.0,30.6389,30.8071,30.5443,30.6599,81500.0
2008-10-31 14:30:00,58.2,58.8,57.89,58.53,100000.0,30.5968,30.9123,30.4339,30.7703,100000.0
2008-10-31 14:40:00,58.4,58.77,57.62,57.8,119500.0,30.702,30.8965,30.2919,30.3865,119500.0
2008-10-31 14:50:00,57.76,58.23,57.4,57.53,155000.0,30.3655,30.6126,30.1763,30.2446,155000.0
2008-10-31 15:00:00,57.63,57.85,57.02,57.27,129500.0,30.2972,30.4128,29.9765,30.1079,129500.0
2008-10-31 15:10:00,57.31,57.31,55.85,56.16,276000.0,30.1289,30.1289,29.3614,29.5244,276000.0
2008-10-31 15:20:00,56.16,56.74,55.34,55.85,199500.0,29.5244,29.8293,29.0933,29.3614,199500.0
2008-10-31 15:30:00,55.98,57.0,55.69,56.9,160000.0,29.4297,29.966,29.2773,29.9134,160000.0
2008-10-31 15:40:00,56.86,57.01,55.2,55.72,277000.0,29.8924,29.9712,29.0197,29.293,277000.0
2008-10-31 15:50:00,55.74,56.88,55.65,56.75,420500.0,29.3036,29.9029,29.2562,29.8345,420500.0
2008-11-03 09:30:00,56.67,58.0,56.02,57.66,311500.0,29.7925,30.4917,29.4508,30.3129,311500.0
2008-11-03 09:40:00,57.69,58.38,57.6,57.91,153500.0,30.3287,30.6915,30.2814,30.4444,153500.0
2008-11-03 09:50:00,57.96,58.08,57.4,57.61,135000.0,30.4707,30.5337,30.1763,30.2867,135000.0
2008-11-03 10:00:00,57.57,58.79,57.26,58.59,216500.0,30.2656,30.907,30.1027,30.8019,216500.0
2008-11-03 10:10:00,58.58,58.8,58.2,58.29,134000.0,30.7966,30.9123,30.5968,30.6441,134000.0
2008-11-03 10:20:00,58.35,58.4,57.6,58.31,214000.0,30.6757,30.702,30.2814,30.6547,214000.0
2008-11-03 10:30:00,58.14,58.22,57.84,58.1,130500.0,30.5653,30.6073,30.4076,30.5443,130500.0
2008-11-03 10:40:00,58.03,58.56,57.74,58.24,126000.0,30.5075,30.7861,30.355,30.6179,126000.0
2008-11-03 10:50:00,58.24,58.54,58.22,58.39,84000.0,30.6179,30.7756,30.6073,30.6967,84000.0
2008-11-03 11:00:00,58.37,58.63,58.3,58.38,136500.0,30.6862,30.8229,30.6494,30.6915,136500.0
2008-11-03 11:10:00,58.4,58.45,57.8,58.09,117000.0,30.702,30.7283,30.3865,30.539,117000.0
2008-11-03 11:20:00,58.07,58.23,57.64,57.96,135500.0,30.5285,30.6126,30.3024,30.4707,135500.0
2008-11-03 11:30:00,57.89,58.45,57.88,57.99,71500.0,30.4339,30.7283,30.4286,30.4864,71500.0
2008-11-03 11:40:00,58.02,58.64,58.02,58.31,127500.0,30.5022,30.8281,30.5022,30.6547,127500.0
2008-11-03 11:50:00,58.23,59.1,58.01,58.98,158000.0,30.6126,31.07,30.4969,31.0069,158000.0
2008-11-03 12:00:00,59.08,59.38,58.98,59.0,167500.0,31.0595,31.2172,31.0069,31.0174,167500.0
2008-11-03 12:10:00,59.0,59.57,59.0,59.49,134000.0,31.0174,31.3171,31.0174,31.275,134000.0
2008-11-03 12:20:00,59.43,59.49,59.0,59.09,121000.0,31.2435,31.275,31.0174,31.0647,121000.0
2008-11-03 12:30:00,59.18,59.55,59.18,59.4,138000.0,31.112,31.3066,31.112,31.2277,138000.0
2008-11-03 12:40:00,59.41,59.54,59.29,59.49,122500.0,31.233,31.3013,31.1699,31.275,122500.0
2008-11-03 12:50:00,59.49,59.73,59.4,59.69,125000.0,31.275,31.4012,31.2277,31.3802,125000.0
2008-11-03 13:00:00,59.77,60.33,59.66,60.21,205000.0,31.4222,31.7166,31.3644,31.6535,205000.0
2008-11-03 13:10:00,60.26,60.59,59.96,60.46,187500.0,31.6798,31.8533,31.5221,31.785,187500.0
2008-11-03 13:20:00,60.4,60.5,60.0,60.19,226500.0,31.7534,31.806,31.5431,31.643,226500.0
2008-11-03 13:30:00,60.18,60.28,59.69,60.1,186000.0,31.6378,31.6903,31.3802,31.5957,186000.0
2008-11-03 13:40:00,60.07,60.3,59.81,60.06,119000.0,31.5799,31.7008,31.4432,31.5747,119000.0
2008-11-03 13:50:00,60.09,60.29,59.92,60.11,201000.0,31.5904,31.6956,31.5011,31.601,201000.0
2008-11-03 14:00:00,60.18,60.33,60.1,60.27,76500.0,31.6378,31.7166,31.5957,31.6851,76500.0
2008-11-03 14:10:00,60.13,60.32,59.88,59.99,116000.0,31.6115,31.7114,31.48,31.5379,116000.0
2008-11-03 14:20:00,60.0,60.16,59.73,60.1,187000.0,31.5431,31.6272,31.4012,31.5957,187000.0
2008-11-03 14:30:00,60.11,60.32,59.94,60.04,130500.0,31.601,31.7114,31.5116,31.5642,130500.0
2008-11-03 14:40:00,60.0,60.1,59.89,59.91,136000.0,31.5431,31.5957,31.4853,31.4958,136000.0
2008-11-03 14:50:00,59.99,60.1,59.74,59.77,276000.0,31.5379,31.5957,31.4064,31.4222,276000.0
2008-11-03 15:00:00,59.78,60.3,59.78,60.16,177500.0,31.4275,31.7008,31.4275,31.6272,177500.0
2008-11-03 15:10:00,60.26,61.66,60.26,61.35,402000.0,31.6798,32.4158,31.6798,32.2528,402000.0
2008-11-03 15:20:00,61.35,61.62,60.73,61.18,260000.0,32.2528,32.3948,31.9269,32.1635,260000.0
2008-11-03 15:30:00,61.13,61.47,60.75,60.95,218500.0,32.1372,32.3159,31.9374,32.0426,218500.0
2008-11-03 15:40:00,61.0,61.49,61.0,61.38,145000.0,32.0688,32.3264,32.0688,32.2686,145000.0
2008-11-03 15:50:00,61.32,61.32,60.22,60.36,430000.0,32.2371,32.2371,31.6588,31.7324,430000.0
2008-11-04 09:30:00,62.23,62.5,60.7,60.91,349000.0,32.7155,32.8574,31.9111,32.0215,349000.0
2008-11-04 09:40:00,60.69,61.37,60.35,61.16,165000.0,31.9059,32.2634,31.7271,32.153,165000.0
2008-11-04 09:50:00,61.05,61.25,60.83,61.08,101500.0,32.0951,32.2003,31.9795,32.1109,101500.0
2008-11-04 10:00:00,61.21,61.97,61.1,61.63,135500.0,32.1792,32.5788,32.1214,32.4,135500.0
2008-11-04 10:10:00,61.77,62.67,61.77,62.64,117000.0,32.4736,32.9468,32.4736,32.931,117000.0
2008-11-04 10:20:00,62.75,63.0,62.57,62.88,202000.0,32.9889,33.1203,32.8942,33.0572,202000.0
2008-11-04 10:30:00,62.91,63.15,62.6,63.04,175500.0,33.073,33.1991,32.91,33.1413,175500.0
2008-11-04 10:40:00,63.11,63.11,62.7,63.01,117000.0,33.1781,33.1781,32.9626,33.1255,117000.0
2008-11-04 10:50:00,63.0,63.39,62.8,62.8,189500.0,33.1203,33.3253,33.0151,33.0151,189500.0
2008-11-04 11:00:00,62.88,63.8,62.8,63.07,168000.0,33.0572,33.5409,33.0151,33.1571,168000.0
2008-11-04 11:10:00,63.06,63.06,62.22,62.62,269000.0,33.1518,33.1518,32.7102,32.9205,269000.0
2008-11-04 11:20:00,62.62,62.63,62.39,62.44,83000.0,32.9205,32.9258,32.7996,32.8259,83000.0
2008-11-04 11:30:00,62.44,62.71,62.32,62.59,105000.0,32.8259,32.9678,32.7628,32.9047,105000.0
2008-11-04 11:40:00,62.59,63.56,62.53,63.43,175000.0,32.9047,33.4147,32.8732,33.3463,175000.0
2008-11-04 11:50:00,63.52,63.93,63.33,63.76,258500.0,33.3937,33.6092,33.2938,33.5198,258500.0
2008-11-04 12:00:00,63.66,64.0,63.66,63.74,122000.0,33.4673,33.646,33.4673,33.5093,122000.0
2008-11-04 12:10:00,63.81,63.88,63.6,63.67,110500.0,33.5461,33.5829,33.4357,33.4725,110500.0
2008-11-04 12:20:00,63.66,63.93,63.63,63.63,80500.0,33.4673,33.6092,33.4515,33.4515,80500.0
2008-11-04 12:30:00,63.64,63.79,63.51,63.69,48000.0,33.4567,33.5356,33.3884,33.483,48000.0
2008-11-04 12:40:00,63.68,63.78,63.54,63.69,58000.0,33.4778,33.5303,33.4042,33.483,58000.0
2008-11-04 12:50:00,63.7,63.71,63.41,63.64,46000.0,33.4883,33.4935,33.3358,33.4567,46000.0
2008-11-04 13:00:00,63.59,63.95,63.59,63.66,135500.0,33.4305,33.6197,33.4305,33.4673,135500.0
2008-11-04 13:10:00,63.68,63.98,63.43,63.79,115000.0,33.4778,33.6355,33.3463,33.5356,115000.0
2008-11-04 13:20:00,63.85,64.41,63.76,64.38,244500.0,33.5671,33.8615,33.5198,33.8458,244500.0
2008-11-04 13:30:00,64.34,64.4,63.91,63.98,107000.0,33.8247,33.8563,33.5987,33.6355,107000.0
2008-11-04 13:40:00,64.04,64.35,63.92,64.22,103000.0,33.667,33.83,33.6039,33.7617,103000.0
2008-11-04 13:50:00,64.14,64.2,63.91,63.97,112500.0,33.7196,33.7511,33.5987,33.6302,112500.0
2008-11-04 14:00:00,63.97,64.0,63.25,63.3,168500.0,33.6302,33.646,33.2517,33.278,168500.0
2008-11-04 14:10:00,63.35,63.79,63.25,63.45,93500.0,33.3043,33.5356,33.2517,33.3569,93500.0
2008-11-04 14:20:00,63.51,63.8,63.28,63.8,79500.0,33.3884,33.5409,33.2675,33.5409,79500.0
2008-11-04 14:30:00,63.83,63.83,62.65,62.66,211000.0,33.5566,33.5566,32.9363,32.9415,211000.0
2008-11-04 14:40:00,62.78,63.04,62.37,62.48,177000.0,33.0046,33.1413,32.7891,32.8469,177000.0
2008-11-04 14:50:00,62.46,62.73,61.96,62.06,179000.0,32.8364,32.9783,32.5735,32.6261,179000.0
2008-11-04 15:00:00,62.06,62.16,61.6,62.02,185000.0,32.6261,32.6787,32.3843,32.6051,185000.0
2008-11-04 15:10:00,62.03,62.69,62.0,62.48,232500.0,32.6103,32.9573,32.5946,32.8469,232500.0
2008-11-04 15:20:00,62.54,62.86,62.5,62.7,100500.0,32.8785,33.0467,32.8574,32.9626,100500.0
2008-11-04 15:30:00,62.72,63.5,62.57,63.47,186000.0,32.9731,33.3831,32.8942,33.3674,186000.0
2008-11-04 15:40:00,63.45,63.76,63.0,63.52,211500.0,33.3569,33.5198,33.1203,33.3937,211500.0
2008-11-04 15:50:00,63.41,63.98,63.0,63.87,514000.0,33.3358,33.6355,33.1203,33.5777,514000.0
2008-11-05 09:30:00,62.55,62.86,62.02,62.61,273500.0,32.8837,33.0467,32.6051,32.9153,273500.0
2008-11-05 09:40:00,62.65,63.01,62.35,62.75,231500.0,32.9363,33.1255,32.7786,32.9889,231500.0
2008-11-05 09:50:00,62.54,62.85,61.38,61.55,174000.0,32.8785,33.0414,32.2686,32.358,174000.0
2008-11-05 10:00:00,61.47,61.96,61.35,61.93,128500.0,32.3159,32.5735,32.2528,32.5578,128500.0
2008-11-05 10:10:00,61.96,62.3,61.82,62.16,91000.0,32.5735,32.7523,32.4999,32.6787,91000.0
2008-11-05 10:20:00,62.1,62.3,61.8,62.03,108500.0,32.6471,32.7523,32.4894,32.6103,108500.0
2008-11-05 10:30:00,62.03,62.23,61.64,61.81,72500.0,32.6103,32.7155,32.4053,32.4947,72500.0
2008-11-05 10:40:00,61.9,62.28,61.9,62.2,50000.0,32.542,32.7418,32.542,32.6997,50000.0
2008-11-05 10:50:00,62.2,62.2,61.8,61.8,62500.0,32.6997,32.6997,32.4894,32.4894,62500.0
2008-11-05 11:00:00,61.84,62.11,61.81,61.92,43500.0,32.5104,32.6524,32.4947,32.5525,43500.0
2008-11-05 11:10:00,61.9,62.07,61.56,61.72,83500.0,32.542,32.6314,32.3632,32.4474,83500.0
2008-11-05 11:20:00,61.61,61.67,61.4,61.54,67000.0,32.3895,32.4211,32.2791,32.3527,67000.0
2008-11-05 11:30:00,61.48,61.61,61.22,61.38,90500.0,32.3212,32.3895,32.1845,32.2686,90500.0
2008-11-05 11:40:00,61.37,61.4,60.52,60.62,94000.0,32.2634,32.2791,31.8165,31.8691,94000.0
2008-11-05 11:50:00,60.63,60.85,60.12,60.85,171000.0,31.8743,31.99,31.6062,31.99,171000.0
2008-11-05 12:00:00,60.84,60.88,60.2,60.23,82500.0,31.9847,32.0058,31.6483,31.664,82500.0
2008-11-05 12:10:00,60.17,60.48,60.02,60.02,98500.0,31.6325,31.7955,31.5536,31.5536,98500.0
2008-11-05 12:20:00,60.14,60.25,59.65,59.96,86000.0,31.6167,31.6746,31.3591,31.5221,86000.0
2008-11-05 12:30:00,59.96,60.23,59.8,59.99,70500.0,31.5221,31.664,31.438,31.5379,70500.0
2008-11-05 12:40:00,59.88,60.04,59.84,59.91,54500.0,31.48,31.5642,31.459,31.4958,54500.0
2008-11-05 12:50:00,59.85,60.2,59.7,60.15,68500.0,31.4643,31.6483,31.3854,31.622,68500.0
2008-11-05 13:00:00,60.19,60.19,59.99,60.05,65000.0,31.643,31.643,31.5379,31.5694,65000.0
2008-11-05 13:10:00,60.08,60.12,60.0,60.02,40500.0,31.5852,31.6062,31.5431,31.5536,40500.0
2008-11-05 13:20:00,60.07,60.2,59.93,60.07,40000.0,31.5799,31.6483,31.5063,31.5799,40000.0
2008-11-05 13:30:00,60.0,60.1,59.03,59.47,241000.0,31.5431,31.5957,31.0332,31.2645,241000.0
2008-11-05 13:40:00,59.4,59.86,59.15,59.65,99500.0,31.2277,31.4695,31.0963,31.3591,99500.0
2008-11-05 13:50:00,59.67,59.88,59.55,59.88,60500.0,31.3696,31.48,31.3066,31.48,60500.0
2008-11-05 14:00:00,59.81,59.9,59.2,59.39,64500.0,31.4432,31.4906,31.1226,31.2224,64500.0
2008-11-05 14:10:00,59.35,59.69,59.03,59.31,232000.0,31.2014,31.3802,31.0332,31.1804,232000.0
2008-11-05 14:20:00,59.36,59.45,59.03,59.03,110000.0,31.2067,31.254,31.0332,31.0332,110000.0
2008-11-05 14:30:00,59.06,59.55,59.03,59.1,140500.0,31.049,31.3066,31.0332,31.07,140500.0
2008-11-05 14:40:00,59.11,59.36,59.06,59.34,99000.0,31.0752,31.2067,31.049,31.1962,99000.0
2008-11-05 14:50:00,59.35,59.66,59.2,59.54,117000.0,31.2014,31.3644,31.1226,31.3013,117000.0
2008-11-05 15:00:00,59.5,59.74,59.23,59.33,144000.0,31.2803,31.4064,31.1383,31.1909,144000.0
2008-11-05 15:10:00,59.25,59.37,58.6,58.67,210000.0,31.1488,31.2119,30.8071,30.8439,210000.0
2008-11-05 15:20:00,58.67,58.71,57.7,57.73,322000.0,30.8439,30.8649,30.334,30.3497,322000.0
2008-11-05 15:30:00,57.81,57.92,56.81,57.01,266000.0,30.3918,30.4496,29.8661,29.9712,266000.0
2008-11-05 15:40:00,57.06,57.91,56.6,57.5,281500.0,29.9975,30.4444,29.7557,30.2288,281500.0
2008-11-05 15:50:00,57.55,57.55,56.19,56.71,421000.0,30.2551,30.2551,29.5401,29.8135,421000.0
2008-11-06 09:30:00,56.2,57.75,55.99,56.47,310500.0,29.5454,30.3603,29.435,29.6873,310500.0
2008-11-06 09:40:00,56.58,56.59,54.57,54.81,288000.0,29.7452,29.7504,28.6885,28.8146,288000.0
2008-11-06 09:50:00,54.79,55.8,54.57,55.33,294000.0,28.8041,29.3351,28.6885,29.088,294000.0
2008-11-06 10:00:00,55.33,55.6,54.8,55.15,154000.0,29.088,29.23,28.8094,28.9934,154000.0
2008-11-06 10:10:00,55.16,55.28,54.62,54.95,120000.0,28.9986,29.0617,28.7148,28.8882,120000.0
2008-11-06 10:20:00,54.99,55.05,54.5,54.75,105500.0,28.9093,28.9408,28.6517,28.7831,105500.0
2008-11-06 10:30:00,54.7,54.84,54.16,54.71,137000.0,28.7568,28.8304,28.4729,28.7621,137000.0
2008-11-06 10:40:00,54.7,54.8,54.4,54.57,132500.0,28.7568,28.8094,28.5991,28.6885,132500.0
2008-11-06 10:50:00,54.58,54.9,54.17,54.88,195000.0,28.6937,28.862,28.4782,28.8514,195000.0
2008-11-06 11:00:00,54.86,54.86,54.32,54.34,136500.0,28.8409,28.8409,28.557,28.5676,136500.0
2008-11-06 11:10:00,54.24,54.43,53.64,53.65,157000.0,28.515,28.6149,28.1996,28.2048,157000.0
2008-11-06 11:20:00,53.71,54.29,53.65,54.23,120000.0,28.2364,28.5413,28.2048,28.5097,120000.0
2008-11-06 11:30:00,54.29,54.37,53.95,54.1,67000.0,28.5413,28.5833,28.3625,28.4414,67000.0
2008-11-06 11:40:00,54.11,54.44,54.11,54.12,41500.0,28.4466,28.6201,28.4466,28.4519,41500.0
2008-11-06 11:50:00,54.09,54.5,54.02,54.25,51000.0,28.4361,28.6517,28.3993,28.5202,51000.0
2008-11-06 12:00:00,54.25,54.52,54.1,54.31,121500.0,28.5202,28.6622,28.4414,28.5518,121500.0
2008-11-06 12:10:00,54.4,54.5,54.0,54.39,94500.0,28.5991,28.6517,28.3888,28.5938,94500.0
2008-11-06 12:20:00,54.4,54.49,53.61,53.67,146500.0,28.5991,28.6464,28.1838,28.2153,146500.0
2008-11-06 12:30:00,53.78,53.79,53.11,53.41,74000.0,28.2732,28.2784,27.9209,28.0786,74000.0
2008-11-06 12:40:00,53.41,53.6,53.17,53.17,59500.0,28.0786,28.1785,27.9525,27.9525,59500.0
2008-11-06 12:50:00,53.17,53.62,53.15,53.23,80000.0,27.9525,28.189,27.942,27.984,80000.0
2008-11-06 13:00:00,53.34,53.35,52.79,53.22,100000.0,28.0418,28.0471,27.7527,27.9788,100000.0
2008-11-06 13:10:00,53.25,53.45,52.86,52.9,64500.0,27.9945,28.0997,27.7895,27.8105,64500.0
2008-11-06 13:20:00,53.0,53.46,52.93,53.46,42000.0,27.8631,28.1049,27.8263,28.1049,42000.0
2008-11-06 13:30:00,53.18,53.3,52.81,52.94,52500.0,27.9577,28.0208,27.7632,27.8316,52500.0
2008-11-06 13:40:00,52.85,52.93,52.6,52.62,65500.0,27.7842,27.8263,27.6528,27.6633,65500.0
2008-11-06 13:50:00,52.81,53.27,52.6,53.14,95000.0,27.7632,28.005,27.6528,27.9367,95000.0
2008-11-06 14:00:00,53.1,53.69,53.1,53.33,103500.0,27.9157,28.2258,27.9157,28.0366,103500.0
2008-11-06 14:10:00,53.33,53.6,53.1,53.42,44500.0,28.0366,28.1785,27.9157,28.0839,44500.0
2008-11-06 14:20:00,53.41,53.41,52.94,53.04,41000.0,28.0786,28.0786,27.8316,27.8841,41000.0
2008-11-06 14:30:00,53.04,53.9,52.9,53.9,210500.0,27.8841,28.3362,27.8105,28.3362,210500.0
2008-11-06 14:40:00,53.75,53.85,53.33,53.49,139000.0,28.2574,28.31,28.0366,28.1207,139000.0
2008-11-06 14:50:00,53.51,53.65,52.84,52.84,122500.0,28.1312,28.2048,27.779,27.779,122500.0
2008-11-06 15:00:00,52.9,53.23,52.28,52.28,188000.0,27.8105,27.984,27.4846,27.4846,188000.0
2008-11-06 15:10:00,52.17,52.48,52.1,52.34,186500.0,27.4267,27.5897,27.3899,27.5161,186500.0
2008-11-06 15:20:00,52.34,52.49,51.6,52.1,261500.0,27.5161,27.595,27.1271,27.3899,261500.0
2008-11-06 15:30:00,52.1,52.44,51.88,52.04,210000.0,27.3899,27.5687,27.2743,27.3584,210000.0
2008-11-06 15:40:00,52.08,52.84,51.9,52.25,307000.0,27.3794,27.779,27.2848,27.4688,307000.0
2008-11-06 15:50:00,52.27,52.3,51.69,51.93,433000.0,27.4793,27.4951,27.1744,27.3006,433000.0
2008-11-07 09:30:00,53.34,53.6,52.6,53.04,223000.0,28.0418,28.1785,27.6528,27.8841,223000.0
2008-11-07 09:40:00,53.01,53.24,51.63,51.79,174500.0,27.8684,27.9893,27.1429,27.227,174500.0
2008-11-07 09:50:00,51.86,52.42,51.53,52.19,145000.0,27.2638,27.5582,27.0903,27.4373,145000.0
2008-11-07 10:00:00,52.2,52.97,52.12,52.64,175500.0,27.4425,27.8473,27.4005,27.6738,175500.0
2008-11-07 10:10:00,52.76,53.49,52.29,52.85,208500.0,27.7369,28.1207,27.4898,27.7842,208500.0
2008-11-07 10:20:00,52.91,53.67,52.75,53.14,157500.0,27.8158,28.2153,27.7317,27.9367,157500.0
2008-11-07 10:30:00,53.16,53.55,52.7,53.55,122000.0,27.9472,28.1522,27.7054,28.1522,122000.0
2008-11-07 10:40:00,53.46,53.82,53.08,53.41,90500.0,28.1049,28.2942,27.9052,28.0786,90500.0
2008-11-07 10:50:00,53.5,53.59,52.43,52.5,129500.0,28.126,28.1733,27.5634,27.6002,129500.0
2008-11-07 11:00:00,52.55,52.55,51.5,51.6,235000.0,27.6265,27.6265,27.0745,27.1271,235000.0
2008-11-07 11:10:00,51.6,52.0,51.27,51.77,172500.0,27.1271,27.3374,26.9536,27.2165,172500.0
2008-11-07 11:20:00,51.55,51.6,51.02,51.24,91500.0,27.1008,27.1271,26.8222,26.9378,91500.0
2008-11-07 11:30:00,51.23,51.47,50.79,51.47,119000.0,26.9326,27.0587,26.7013,27.0587,119000.0
2008-11-07 11:40:00,51.34,52.14,51.27,51.9,53000.0,26.9904,27.411,26.9536,27.2848,53000.0
2008-11-07 11:50:00,51.78,52.16,51.6,52.12,76000.0,27.2217,27.4215,27.1271,27.4005,76000.0
2008-11-07 12:00:00,52.2,52.2,51.32,51.32,114500.0,27.4425,27.4425,26.9799,26.9799,114500.0
2008-11-07 12:10:00,51.33,51.61,50.69,50.88,152000.0,26.9851,27.1323,26.6487,26.7486,152000.0
2008-11-07 12:20:00,50.94,51.3,50.88,50.96,88500.0,26.7801,26.9694,26.7486,26.7906,88500.0
2008-11-07 12:30:00,50.96,50.99,50.52,50.74,228500.0,26.7906,26.8064,26.5593,26.675,228500.0
2008-11-07 12:40:00,50.74,50.98,50.55,50.96,113000.0,26.675,26.8011,26.5751,26.7906,113000.0
2008-11-07 12:50:00,50.92,51.43,50.81,51.29,46000.0,26.7696,27.0377,26.7118,26.9641,46000.0
2008-11-07 13:00:00,51.37,51.6,51.29,51.29,65000.0,27.0062,27.1271,26.9641,26.9641,65000.0
2008-11-07 13:10:00,51.28,51.4,51.02,51.35,81500.0,26.9589,27.0219,26.8222,26.9957,81500.0
2008-11-07 13:20:00,51.38,51.75,51.31,51.75,38500.0,27.0114,27.2059,26.9746,27.2059,38500.0
2008-11-07 13:30:00,51.85,51.85,51.54,51.68,87000.0,27.2585,27.2585,27.0955,27.1691,87000.0
2008-11-07 13:40:00,51.74,52.12,51.68,52.01,70500.0,27.2007,27.4005,27.1691,27.3426,70500.0
2008-11-07 13:50:00,52.03,52.2,51.81,52.0,93500.0,27.3531,27.4425,27.2375,27.3374,93500.0
2008-11-07 14:00:00,52.03,52.08,51.76,51.83,65000.0,27.3531,27.3794,27.2112,27.248,65000.0
2008-11-07 14:10:00,51.91,52.09,51.73,52.08,37000.0,27.2901,27.3847,27.1954,27.3794,37000.0
2008-11-07 14:20:00,52.04,52.16,51.76,51.9,48000.0,27.3584,27.4215,27.2112,27.2848,48000.0
2008-11-07 14:30:00,51.99,52.28,51.49,52.25,65000.0,27.3321,27.4846,27.0693,27.4688,65000.0
2008-11-07 14:40:00,52.17,52.4,52.02,52.26,90500.0,27.4267,27.5477,27.3479,27.4741,90500.0
2008-11-07 14:50:00,52.17,52.39,51.18,51.26,219000.0,27.4267,27.5424,26.9063,26.9483,219000.0
2008-11-07 15:00:00,51.2,51.39,50.67,51.29,164500.0,26.9168,27.0167,26.6382,26.9641,164500.0
2008-11-07 15:10:00,51.36,51.87,51.01,51.01,113500.0,27.0009,27.269,26.8169,26.8169,113500.0
2008-11-07 15:20:00,51.01,51.47,50.85,51.2,106500.0,26.8169,27.0587,26.7328,26.9168,106500.0
2008-11-07 15:30:00,51.12,51.87,51.12,51.67,137500.0,26.8747,27.269,26.8747,27.1639,137500.0
2008-11-07 15:40:00,51.74,52.5,51.74,52.4,198000.0,27.2007,27.6002,27.2007,27.5477,198000.0
2008-11-07 15:50:00,52.44,53.87,52.0,53.81,394000.0,27.5687,28.3205,27.3374,28.2889,394000.0
2008-11-10 09:30:00,55.04,55.4,54.5,54.65,273500.0,28.9356,29.1248,28.6517,28.7305,273500.0
2008-11-10 09:40:00,54.66,55.16,54.52,54.92,140000.0,28.7358,28.9986,28.6622,28.8725,140000.0
2008-11-10 09:50:00,54.98,55.1,54.74,54.96,90000.0,28.904,28.9671,28.7778,28.8935,90000.0
2008-11-10 10:00:00,54.85,54.93,54.26,54.46,102500.0,28.8357,28.8777,28.5255,28.6306,102500.0
2008-11-10 10:10:00,54.46,54.71,53.4,53.41,148500.0,28.6306,28.7621,28.0734,28.0786,148500.0
2008-11-10 10:20:00,53.59,54.0,53.21,53.32,180500.0,28.1733,28.3888,27.9735,28.0313,180500.0
2008-11-10 10:30:00,53.32,53.51,52.9,53.07,119000.0,28.0313,28.1312,27.8105,27.8999,119000.0
2008-11-10 10:40:00,53.05,53.11,52.33,52.34,100000.0,27.8894,27.9209,27.5109,27.5161,100000.0
2008-11-10 10:50:00,52.37,52.41,51.91,52.1,148500.0,27.5319,27.5529,27.2901,27.3899,148500.0
2008-11-10 11:00:00,52.08,52.09,51.07,51.24,190000.0,27.3794,27.3847,26.8485,26.9378,190000.0
2008-11-10 11:10:00,51.24,51.24,50.57,50.58,140500.0,26.9378,26.9378,26.5856,26.5909,140500.0
2008-11-10 11:20:00,50.58,50.73,50.13,50.7,260000.0,26.5909,26.6697,26.3543,26.6539,260000.0
2008-11-10 11:30:00,50.78,50.8,50.07,50.64,95000.0,26.696,26.7065,26.3227,26.6224,95000.0
2008-11-10 11:40:00,50.61,50.61,50.0,50.11,67500.0,26.6066,26.6066,26.2859,26.3438,67500.0
2008-11-10 11:50:00,50.1,50.31,49.68,49.79,164500.0,26.3385,26.4489,26.1177,26.1755,164500.0
2008-11-10 12:00:00,49.83,50.51,49.81,50.27,115500.0,26.1966,26.5541,26.1861,26.4279,115500.0
2008-11-10 12:10:00,50.34,50.65,50.21,50.28,41000.0,26.4647,26.6277,26.3963,26.4331,41000.0
2008-11-10 12:20:00,50.31,50.35,49.77,49.77,121500.0,26.4489,26.4699,26.165,26.165,121500.0
2008-11-10 12:30:00,49.8,50.14,49.51,49.77,113500.0,26.1808,26.3595,26.0283,26.165,113500.0
2008-11-10 12:40:00,49.84,50.2,49.78,50.11,53000.0,26.2018,26.3911,26.1703,26.3438,53000.0
2008-11-10 12:50:00,50.11,50.11,49.38,49.97,77500.0,26.3438,26.3438,25.96,26.2702,77500.0
2008-11-10 13:00:00,49.98,50.2,49.81,50.2,36500.0,26.2754,26.3911,26.1861,26.3911,36500.0
2008-11-10 13:10:00,50.2,50.2,49.84,50.1,50500.0,26.3911,26.3911,26.2018,26.3385,50500.0
2008-11-10 13:20:00,50.03,50.18,49.6,50.0,68500.0,26.3017,26.3806,26.0757,26.2859,68500.0
2008-11-10 13:30:00,50.06,50.22,49.95,50.21,45000.0,26.3175,26.4016,26.2597,26.3963,45000.0
2008-11-10 13:40:00,50.2,50.22,49.84,49.84,51000.0,26.3911,26.4016,26.2018,26.2018,51000.0
2008-11-10 13:50:00,49.86,50.3,49.83,50.15,74000.0,26.2123,26.4437,26.1966,26.3648,74000.0
2008-11-10 14:00:00,50.15,50.23,49.96,50.22,72000.0,26.3648,26.4069,26.2649,26.4016,72000.0
2008-11-10 14:10:00,50.16,50.16,49.25,49.59,173000.0,26.3701,26.3701,25.8916,26.0704,173000.0
2008-11-10 14:20:00,49.54,49.65,49.3,49.44,96500.0,26.0441,26.1019,25.9179,25.9915,96500.0
2008-11-10 14:30:00,49.44,49.44,48.61,48.73,187500.0,25.9915,25.9915,25.5552,25.6183,187500.0
2008-11-10 14:40:00,48.73,48.9,48.32,48.38,121500.0,25.6183,25.7076,25.4027,25.4343,121500.0
2008-11-10 14:50:00,48.52,48.81,48.15,48.37,87500.0,25.5079,25.6603,25.3134,25.429,87500.0
2008-11-10 15:00:00,48.52,48.79,48.2,48.42,125000.0,25.5079,25.6498,25.3396,25.4553,125000.0
2008-11-10 15:10:00,48.61,48.93,48.07,48.18,200000.0,25.5552,25.7234,25.2713,25.3291,200000.0
2008-11-10 15:20:00,48.17,48.2,47.71,47.84,345500.0,25.3239,25.3396,25.082,25.1504,345500.0
2008-11-10 15:30:00,47.75,48.25,47.4,47.5,286000.0,25.1031,25.3659,24.9191,24.9716,286000.0
2008-11-10 15:40:00,47.5,48.3,47.49,48.06,258000.0,24.9716,25.3922,24.9664,25.266,258000.0
2008-11-10 15:50:00,48.0,48.85,48.0,48.66,305500.0,25.2345,25.6814,25.2345,25.5815,305500.0
2008-11-11 09:30:00,47.04,47.56,46.05,46.91,327500.0,24.7298,25.0032,24.2093,24.6615,327500.0
2008-11-11 09:40:00,46.91,46.99,46.2,46.49,146000.0,24.6615,24.7035,24.2882,24.4407,146000.0
2008-11-11 09:50:00,46.42,46.79,46.18,46.79,214500.0,24.4039,24.5984,24.2777,24.5984,214500.0
2008-11-11 10:00:00,46.71,47.0,46.41,46.64,251500.0,24.5563,24.7088,24.3986,24.5195,251500.0
2008-11-11 10:10:00,46.7,46.96,46.39,46.44,152500.0,24.5511,24.6878,24.3881,24.4144,152500.0
2008-11-11 10:20:00,46.44,46.45,45.86,45.94,159500.0,24.4144,24.4196,24.1095,24.1515,159500.0
2008-11-11 10:30:00,45.89,46.25,45.31,45.55,268500.0,24.1252,24.3145,23.8203,23.9465,268500.0
2008-11-11 10:40:00,45.46,45.73,45.27,45.61,175500.0,23.8992,24.0411,23.7993,23.978,175500.0
2008-11-11 10:50:00,45.62,45.78,45.11,45.15,164000.0,23.9833,24.0674,23.7152,23.7362,164000.0
2008-11-11 11:00:00,45.18,45.49,45.01,45.49,141500.0,23.752,23.9149,23.6626,23.9149,141500.0
2008-11-11 11:10:00,45.49,46.05,45.46,45.62,179500.0,23.9149,24.2093,23.8992,23.9833,179500.0
2008-11-11 11:20:00,45.63,46.22,45.61,46.16,95000.0,23.9885,24.2987,23.978,24.2672,95000.0
2008-11-11 11:30:00,46.12,46.19,45.81,46.15,159500.0,24.2461,24.2829,24.0832,24.2619,159500.0
2008-11-11 11:40:00,46.12,46.15,45.75,45.95,101500.0,24.2461,24.2619,24.0516,24.1568,101500.0
2008-11-11 11:50:00,45.95,46.13,45.82,45.87,118500.0,24.1568,24.2514,24.0884,24.1147,118500.0
2008-11-11 12:00:00,45.95,45.96,45.8,45.88,67000.0,24.1568,24.162,24.0779,24.12,67000.0
2008-11-11 12:10:00,45.83,46.0,45.39,45.42,252500.0,24.0937,24.1831,23.8624,23.8781,252500.0
2008-11-11 12:20:00,45.4,45.47,45.14,45.27,135500.0,23.8676,23.9044,23.7309,23.7993,135500.0
2008-11-11 12:30:00,45.28,45.57,45.2,45.43,450000.0,23.8045,23.957,23.7625,23.8834,450000.0
2008-11-11 12:40:00,45.39,45.6,45.36,45.44,112000.0,23.8624,23.9728,23.8466,23.8887,112000.0
2008-11-11 12:50:00,45.42,45.9,45.29,45.86,278000.0,23.8781,24.1305,23.8098,24.1095,278000.0
2008-11-11 13:00:00,45.87,46.14,45.69,45.89,274500.0,24.1147,24.2567,24.0201,24.1252,274500.0
2008-11-11 13:10:00,45.93,46.06,45.46,45.73,271500.0,24.1463,24.2146,23.8992,24.0411,271500.0
2008-11-11 13:20:00,45.74,46.0,45.58,45.94,222500.0,24.0464,24.1831,23.9623,24.1515,222500.0
2008-11-11 13:30:00,46.0,46.12,45.79,45.91,58000.0,24.1831,24.2461,24.0727,24.1357,58000.0
2008-11-11 13:40:00,45.91,46.53,45.91,46.37,127500.0,24.1357,24.4617,24.1357,24.3776,127500.0
2008-11-11 13:50:00,46.41,47.29,46.25,47.16,165500.0,24.3986,24.8612,24.3145,24.7929,165500.0
2008-11-11 14:00:00,47.28,47.69,46.76,47.11,207500.0,24.856,25.0715,24.5826,24.7666,207500.0
2008-11-11 14:10:00,47.14,47.9,47.09,47.9,176000.0,24.7824,25.1819,24.7561,25.1819,176000.0
2008-11-11 14:20:00,47.89,48.88,47.75,48.8,242000.0,25.1767,25.6971,25.1031,25.6551,242000.0
2008-11-11 14:30:00,48.72,49.12,48.35,48.44,270500.0,25.613,25.8233,25.4185,25.4658,270500.0
2008-11-11 14:40:00,48.45,48.55,47.6,47.79,237500.0,25.4711,25.5236,25.0242,25.1241,237500.0
2008-11-11 14:50:00,47.8,47.95,47.2,47.6,275500.0,25.1294,25.2082,24.8139,25.0242,275500.0
2008-11-11 15:00:00,47.6,47.88,47.04,47.34,246000.0,25.0242,25.1714,24.7298,24.8875,246000.0
2008-11-11 15:10:00,47.28,48.0,47.18,47.97,170500.0,24.856,25.2345,24.8034,25.2187,170500.0
2008-11-11 15:20:00,47.9,48.04,47.3,47.72,123500.0,25.1819,25.2555,24.8665,25.0873,123500.0
2008-11-11 15:30:00,47.63,47.68,46.22,46.33,252000.0,25.04,25.0663,24.2987,24.3566,252000.0
2008-11-11 15:40:00,46.32,47.36,46.31,47.23,220000.0,24.3513,24.898,24.346,24.8297,220000.0
2008-11-11 15:50:00,47.23,47.58,46.86,47.32,293000.0,24.8297,25.0137,24.6352,24.877,293000.0
2008-11-12 09:30:00,46.6,46.6,45.13,45.88,229000.0,24.4985,24.4985,23.7257,24.12,229000.0
2008-11-12 09:40:00,45.8,46.0,45.34,45.99,123000.0,24.0779,24.1831,23.8361,24.1778,123000.0
2008-11-12 09:50:00,45.86,46.58,45.85,46.33,220000.0,24.1095,24.488,24.1042,24.3566,220000.0
2008-11-12 10:00:00,46.33,46.6,45.44,45.44,177000.0,24.3566,24.4985,23.8887,23.8887,177000.0
2008-11-12 10:10:00,45.44,46.11,45.39,45.45,116500.0,23.8887,24.2409,23.8624,23.8939,116500.0
2008-11-12 10:20:00,45.51,45.55,45.08,45.29,235000.0,23.9255,23.9465,23.6994,23.8098,235000.0
2008-11-12 10:30:00,45.33,45.71,45.28,45.55,295000.0,23.8308,24.0306,23.8045,23.9465,295000.0
2008-11-12 10:40:00,45.51,46.2,45.48,46.2,163000.0,23.9255,24.2882,23.9097,24.2882,163000.0
2008-11-12 10:50:00,46.11,46.49,46.1,46.4,145500.0,24.2409,24.4407,24.2356,24.3934,145500.0
2008-11-12 11:00:00,46.43,46.48,45.81,46.05,241500.0,24.4091,24.4354,24.0832,24.2093,241500.0
2008-11-12 11:10:00,46.08,46.27,45.7,45.83,220500.0,24.2251,24.325,24.0253,24.0937,220500.0
2008-11-12 11:20:00,45.83,46.01,45.7,45.74,109500.0,24.0937,24.1883,24.0253,24.0464,109500.0
2008-11-12 11:30:00,45.77,45.95,45.57,45.78,358500.0,24.0621,24.1568,23.957,24.0674,358500.0
2008-11-12 11:40:00,45.7,45.77,45.31,45.46,116000.0,24.0253,24.0621,23.8203,23.8992,116000.0
2008-11-12 11:50:00,45.46,45.88,45.3,45.84,65500.0,23.8992,24.12,23.8151,24.0989,65500.0
2008-11-12 12:00:00,45.89,46.16,45.6,45.6,53000.0,24.1252,24.2672,23.9728,23.9728,53000.0
2008-11-12 12:10:00,45.68,46.0,45.48,46.0,44000.0,24.0148,24.1831,23.9097,24.1831,44000.0
2008-11-12 12:20:00,45.91,46.06,45.64,45.99,74500.0,24.1357,24.2146,23.9938,24.1778,74500.0
2008-11-12 12:30:00,45.94,46.14,45.9,46.03,126000.0,24.1515,24.2567,24.1305,24.1988,126000.0
2008-11-12 12:40:00,46.0,46.16,45.82,45.98,199000.0,24.1831,24.2672,24.0884,24.1725,199000.0
2008-11-12 12:50:00,45.92,46.93,45.92,46.93,180500.0,24.141,24.672,24.141,24.672,180500.0
2008-11-12 13:00:00,46.92,47.3,46.87,47.03,255000.0,24.6667,24.8665,24.6404,24.7246,255000.0
2008-11-12 13:10:00,47.12,47.12,46.21,46.37,117000.0,24.7719,24.7719,24.2935,24.3776,117000.0
2008-11-12 13:20:00,46.39,46.45,46.14,46.4,188500.0,24.3881,24.4196,24.2567,24.3934,188500.0
2008-11-12 13:30:00,46.4,46.45,45.83,46.0,113000.0,24.3934,24.4196,24.0937,24.1831,113000.0
2008-11-12 13:40:00,46.0,46.3,45.68,45.68,602500.0,24.1831,24.3408,24.0148,24.0148,602500.0
2008-11-12 13:50:00,45.68,45.74,45.22,45.48,93000.0,24.0148,24.0464,23.773,23.9097,93000.0
2008-11-12 14:00:00,45.49,45.64,45.15,45.35,98500.0,23.9149,23.9938,23.7362,23.8413,98500.0
2008-11-12 14:10:00,45.35,45.56,45.2,45.45,89000.0,23.8413,23.9517,23.7625,23.8939,89000.0
2008-11-12 14:20:00,45.47,45.55,45.29,45.55,60000.0,23.9044,23.9465,23.8098,23.9465,60000.0
2008-11-12 14:30:00,45.55,46.05,45.39,45.6,135000.0,23.9465,24.2093,23.8624,23.9728,135000.0
2008-11-12 14:40:00,45.57,46.09,45.37,45.75,113500.0,23.957,24.2304,23.8519,24.0516,113500.0
2008-11-12 14:50:00,45.65,45.69,45.23,45.3,86500.0,23.9991,24.0201,23.7783,23.8151,86500.0
2008-11-12 15:00:00,45.37,45.37,44.65,44.68,271000.0,23.8519,23.8519,23.4733,23.4891,271000.0
2008-11-12 15:10:00,44.61,45.26,44.42,45.2,238500.0,23.4523,23.794,23.3524,23.7625,238500.0
2008-11-12 15:20:00,45.21,45.28,44.73,45.13,154500.0,23.7677,23.8045,23.5154,23.7257,154500.0
2008-11-12 15:30:00,45.09,45.24,44.73,45.09,213000.0,23.7047,23.7835,23.5154,23.7047,213000.0
2008-11-12 15:40:00,45.1,45.7,44.85,45.29,232500.0,23.7099,24.0253,23.5785,23.8098,232500.0
2008-11-12 15:50:00,45.33,45.6,44.82,44.93,449000.0,23.8308,23.9728,23.5627,23.6205,449000.0
2008-11-13 09:30:00,45.65,46.0,45.3,45.56,196500.0,23.9991,24.1831,23.8151,23.9517,196500.0
2008-11-13 09:40:00,45.55,45.55,44.01,44.12,377500.0,23.9465,23.9465,23.1369,23.1947,377500.0
2008-11-13 09:50:00,44.12,44.23,43.23,43.77,356500.0,23.1947,23.2525,22.7268,23.0107,356500.0
2008-11-13 10:00:00,43.69,44.0,43.3,43.42,267500.0,22.9687,23.1316,22.7636,22.8267,267500.0
2008-11-13 10:10:00,43.42,44.1,43.3,43.61,336000.0,22.8267,23.1842,22.7636,22.9266,336000.0
2008-11-13 10:20:00,43.64,43.93,43.38,43.43,283000.0,22.9424,23.0948,22.8057,22.832,283000.0
2008-11-13 10:30:00,43.48,44.09,43.28,44.06,377500.0,22.8583,23.1789,22.7531,23.1632,377500.0
2008-11-13 10:40:00,44.07,44.2,43.0,43.1,179000.0,23.1684,23.2368,22.6059,22.6585,179000.0
2008-11-13 10:50:00,43.18,43.21,42.1,42.57,361500.0,22.7005,22.7163,22.1328,22.3798,361500.0
2008-11-13 11:00:00,42.53,42.74,42.12,42.3,348500.0,22.3588,22.4692,22.1433,22.2379,348500.0
2008-11-13 11:10:00,42.27,42.64,42.2,42.2,222500.0,22.2221,22.4166,22.1853,22.1853,222500.0
2008-11-13 11:20:00,42.2,42.8,42.02,42.6,292000.0,22.1853,22.5008,22.0907,22.3956,292000.0
2008-11-13 11:30:00,42.55,42.66,42.04,42.04,194500.0,22.3693,22.4272,22.1012,22.1012,194500.0
2008-11-13 11:40:00,42.04,42.4,41.94,42.4,211500.0,22.1012,22.2905,22.0486,22.2905,211500.0
2008-11-13 11:50:00,42.36,42.48,41.44,41.5,167500.0,22.2694,22.3325,21.7858,21.8173,167500.0
2008-11-13 12:00:00,41.55,41.88,41.29,41.56,131500.0,21.8436,22.0171,21.7069,21.8489,131500.0
2008-11-13 12:10:00,41.49,41.52,40.56,40.6,265500.0,21.8121,21.8278,21.3232,21.3442,265500.0
2008-11-13 12:20:00,40.69,40.84,40.32,40.66,236000.0,21.3915,21.4704,21.197,21.3757,236000.0
2008-11-13 12:30:00,40.64,40.89,40.33,40.79,192000.0,21.3652,21.4966,21.2022,21.4441,192000.0
2008-11-13 12:40:00,40.71,40.84,40.15,40.27,217000.0,21.402,21.4704,21.1076,21.1707,217000.0
2008-11-13 12:50:00,40.17,40.33,39.61,39.61,507000.0,21.1181,21.2022,20.8237,20.8237,507000.0
2008-11-13 13:00:00,39.61,40.0,39.44,39.76,319000.0,20.8237,21.0288,20.7343,20.9026,319000.0
2008-11-13 13:10:00,39.8,40.7,39.66,40.53,381500.0,20.9236,21.3968,20.85,21.3074,381500.0
2008-11-13 13:20:00,40.39,40.7,39.96,40.7,171500.0,21.2338,21.3968,21.0077,21.3968,171500.0
2008-11-13 13:30:00,40.62,41.56,40.43,41.44,301000.0,21.3547,21.8489,21.2548,21.7858,301000.0
2008-11-13 13:40:00,41.44,41.97,41.1,41.53,284000.0,21.7858,22.0644,21.607,21.8331,284000.0
2008-11-13 13:50:00,41.49,42.44,41.3,41.67,422000.0,21.8121,22.3115,21.7122,21.9067,422000.0
2008-11-13 14:00:00,41.61,42.45,41.53,42.16,246500.0,21.8752,22.3168,21.8331,22.1643,246500.0
2008-11-13 14:10:00,42.12,42.54,41.6,41.85,335000.0,22.1433,22.3641,21.8699,22.0013,335000.0
2008-11-13 14:20:00,41.93,43.36,41.88,42.92,502000.0,22.0434,22.7952,22.0171,22.5638,502000.0
2008-11-13 14:30:00,43.1,43.65,42.73,43.41,359000.0,22.6585,22.9476,22.464,22.8215,359000.0
2008-11-13 14:40:00,43.42,44.24,43.32,43.73,414500.0,22.8267,23.2578,22.7741,22.9897,414500.0
2008-11-13 14:50:00,43.72,43.99,43.03,43.32,241000.0,22.9844,23.1264,22.6217,22.7741,241000.0
2008-11-13 15:00:00,43.35,43.73,42.42,42.6,237500.0,22.7899,22.9897,22.301,22.3956,237500.0
2008-11-13 15:10:00,42.61,43.7,42.6,43.51,365000.0,22.4009,22.9739,22.3956,22.874,365000.0
2008-11-13 15:20:00,43.6,44.8,43.47,44.58,346500.0,22.9213,23.5522,22.853,23.4365,346500.0
2008-11-13 15:30:00,44.6,44.75,44.02,44.18,317000.0,23.4471,23.5259,23.1421,23.2263,317000.0
2008-11-13 15:40:00,44.22,44.7,43.41,43.41,481500.0,23.2473,23.4996,22.8215,22.8215,481500.0
2008-11-13 15:50:00,43.41,45.04,43.41,45.04,831500.0,22.8215,23.6784,22.8215,23.6784,831500.0
2008-11-14 09:30:00,43.53,44.32,43.4,44.01,341500.0,22.8845,23.2999,22.8162,23.1369,341500.0
2008-11-14 09:40:00,44.11,44.5,43.82,43.82,413500.0,23.1895,23.3945,23.037,23.037,413500.0
2008-11-14 09:50:00,43.94,44.09,43.41,43.83,225000.0,23.1001,23.1789,22.8215,23.0423,225000.0
2008-11-14 10:00:00,43.85,44.0,42.5,42.72,304000.0,23.0528,23.1316,22.343,22.4587,304000.0
2008-11-14 10:10:00,42.63,43.11,42.6,42.69,223500.0,22.4114,22.6637,22.3956,22.4429,223500.0
2008-11-14 10:20:00,42.6,43.36,42.55,43.17,153000.0,22.3956,22.7952,22.3693,22.6953,153000.0
2008-11-14 10:30:00,43.14,43.3,42.65,42.74,161000.0,22.6795,22.7636,22.4219,22.4692,161000.0
2008-11-14 10:40:00,42.65,43.05,42.54,42.84,105000.0,22.4219,22.6322,22.3641,22.5218,105000.0
2008-11-14 10:50:00,42.85,42.91,42.17,42.4,170000.0,22.527,22.5586,22.1696,22.2905,170000.0
2008-11-14 11:00:00,42.36,42.4,41.84,42.31,138500.0,22.2694,22.2905,21.9961,22.2432,138500.0
2008-11-14 11:10:00,42.31,42.87,42.2,42.87,85500.0,22.2432,22.5376,22.1853,22.5376,85500.0
2008-11-14 11:20:00,42.78,43.0,42.32,42.98,56500.0,22.4902,22.6059,22.2484,22.5954,56500.0
2008-11-14 11:30:00,42.91,42.98,42.28,42.72,89500.0,22.5586,22.5954,22.2274,22.4587,89500.0
2008-11-14 11:40:00,42.71,42.95,42.5,42.61,86500.0,22.4534,22.5796,22.343,22.4009,86500.0
2008-11-14 11:50:00,42.76,42.95,42.51,42.62,106000.0,22.4797,22.5796,22.3483,22.4061,106000.0
2008-11-14 12:00:00,42.52,42.69,42.26,42.66,55500.0,22.3536,22.4429,22.2169,22.4272,55500.0
2008-11-14 12:10:00,42.65,42.8,42.25,42.28,64000.0,22.4219,22.5008,22.2116,22.2274,64000.0
2008-11-14 12:20:00,42.32,42.61,42.3,42.51,34500.0,22.2484,22.4009,22.2379,22.3483,34500.0
2008-11-14 12:30:00,42.48,42.9,42.48,42.84,35000.0,22.3325,22.5533,22.3325,22.5218,35000.0
2008-11-14 12:40:00,42.88,43.15,42.75,43.0,58000.0,22.5428,22.6848,22.4745,22.6059,58000.0
2008-11-14 12:50:00,43.04,43.37,42.92,43.36,75500.0,22.6269,22.8004,22.5638,22.7952,75500.0
2008-11-14 13:00:00,43.27,43.32,42.6,42.69,100500.0,22.7479,22.7741,22.3956,22.4429,100500.0
2008-11-14 13:10:00,42.65,42.69,42.25,42.57,87000.0,22.4219,22.4429,22.2116,22.3798,87000.0
2008-11-14 13:20:00,42.63,43.21,42.41,43.13,69000.0,22.4114,22.7163,22.2957,22.6743,69000.0
2008-11-14 13:30:00,43.1,43.38,42.7,42.87,101500.0,22.6585,22.8057,22.4482,22.5376,101500.0
2008-11-14 13:40:00,42.79,43.0,42.58,42.84,88000.0,22.4955,22.6059,22.3851,22.5218,88000.0
2008-11-14 13:50:00,42.97,43.2,42.91,42.92,87000.0,22.5901,22.7111,22.5586,22.5638,87000.0
2008-11-14 14:00:00,42.99,43.41,42.67,42.89,129000.0,22.6006,22.8215,22.4324,22.5481,129000.0
2008-11-14 14:10:00,42.95,43.6,42.71,43.6,208000.0,22.5796,22.9213,22.4534,22.9213,208000.0
2008-11-14 14:20:00,43.6,43.66,43.08,43.53,303000.0,22.9213,22.9529,22.648,22.8845,303000.0
2008-11-14 14:30:00,43.58,43.74,43.22,43.51,198000.0,22.9108,22.9949,22.7216,22.874,198000.0
2008-11-14 14:40:00,43.62,44.34,43.32,43.81,273000.0,22.9319,23.3104,22.7741,23.0317,273000.0
2008-11-14 14:50:00,43.68,44.32,43.41,44.12,191000.0,22.9634,23.2999,22.8215,23.1947,191000.0
2008-11-14 15:00:00,44.16,44.3,43.48,44.2,214500.0,23.2157,23.2893,22.8583,23.2368,214500.0
2008-11-14 15:10:00,44.14,44.2,43.53,43.53,156500.0,23.2052,23.2368,22.8845,22.8845,156500.0
2008-11-14 15:20:00,43.53,43.98,43.22,43.51,185500.0,22.8845,23.1211,22.7216,22.874,185500.0
2008-11-14 15:30:00,43.37,43.51,42.27,42.48,296500.0,22.8004,22.874,22.2221,22.3325,296500.0
2008-11-14 15:40:00,42.52,42.58,41.89,42.5,292500.0,22.3536,22.3851,22.0224,22.343,292500.0
2008-11-14 15:50:00,42.42,42.6,41.3,41.81,422000.0,22.301,22.3956,21.7122,21.9803,422000.0
2008-11-17 09:30:00,41.18,41.4,40.12,40.12,255000.0,21.6491,21.7648,21.0918,21.0918,255000.0
2008-11-17 09:40:00,40.12,40.66,39.84,40.16,200500.0,21.0918,21.3757,20.9446,21.1129,200500.0
2008-11-17 09:50:00,40.25,40.91,40.24,40.79,144500.0,21.1602,21.5072,21.1549,21.4441,144500.0
2008-11-17 10:00:00,40.69,40.69,39.9,40.49,130000.0,21.3915,21.3915,20.9762,21.2864,130000.0
2008-11-17 10:10:00,40.51,40.52,39.66,39.69,141500.0,21.2969,21.3021,20.85,20.8658,141500.0
2008-11-17 10:20:00,39.69,39.98,39.6,39.89,138000.0,20.8658,21.0182,20.8185,20.9709,138000.0
2008-11-17 10:30:00,39.87,39.98,39.64,39.83,84500.0,20.9604,21.0182,20.8395,20.9394,84500.0
2008-11-17 10:40:00,39.83,40.35,39.8,40.04,166500.0,20.9394,21.2128,20.9236,21.0498,166500.0
2008-11-17 10:50:00,40.02,40.16,39.41,39.43,177500.0,21.0393,21.1129,20.7186,20.7291,177500.0
2008-11-17 11:00:00,39.44,39.83,39.43,39.48,228000.0,20.7343,20.9394,20.7291,20.7554,228000.0
2008-11-17 11:10:00,39.48,39.84,39.14,39.3,233000.0,20.7554,20.9446,20.5766,20.6607,233000.0
2008-11-17 11:20:00,39.24,39.5,39.04,39.2,259000.0,20.6292,20.7659,20.5241,20.6082,259000.0
2008-11-17 11:30:00,39.27,39.49,39.01,39.49,82500.0,20.645,20.7606,20.5083,20.7606,82500.0
2008-11-17 11:40:00,39.44,39.77,39.08,39.71,110000.0,20.7343,20.9078,20.5451,20.8763,110000.0
2008-11-17 11:50:00,39.7,40.33,39.58,40.08,248000.0,20.871,21.2022,20.8079,21.0708,248000.0
2008-11-17 12:00:00,40.06,40.4,39.74,40.4,65500.0,21.0603,21.239,20.8921,21.239,65500.0
2008-11-17 12:10:00,40.34,40.65,40.06,40.54,228500.0,21.2075,21.3705,21.0603,21.3126,228500.0
2008-11-17 12:20:00,40.56,41.04,40.45,41.01,199000.0,21.3232,21.5755,21.2653,21.5597,199000.0
2008-11-17 12:30:00,41.06,41.3,40.72,40.79,89500.0,21.586,21.7122,21.4073,21.4441,89500.0
2008-11-17 12:40:00,40.79,41.5,40.7,41.45,80000.0,21.4441,21.8173,21.3968,21.791,80000.0
2008-11-17 12:50:00,41.37,41.56,41.08,41.14,102500.0,21.749,21.8489,21.5965,21.6281,102500.0
2008-11-17 13:00:00,41.14,41.19,40.86,40.97,104000.0,21.6281,21.6544,21.4809,21.5387,104000.0
2008-11-17 13:10:00,41.02,41.08,40.5,40.64,133500.0,21.565,21.5965,21.2916,21.3652,133500.0
2008-11-17 13:20:00,40.64,40.81,40.56,40.7,54000.0,21.3652,21.4546,21.3232,21.3968,54000.0
2008-11-17 13:30:00,40.81,40.98,40.31,40.58,66000.0,21.4546,21.544,21.1917,21.3337,66000.0
2008-11-17 13:40:00,40.55,40.55,40.14,40.39,131000.0,21.3179,21.3179,21.1024,21.2338,131000.0
2008-11-17 13:50:00,40.47,40.94,40.4,40.62,138000.0,21.2758,21.5229,21.239,21.3547,138000.0
2008-11-17 14:00:00,40.46,40.5,40.09,40.18,177500.0,21.2706,21.2916,21.0761,21.1234,177500.0
2008-11-17 14:10:00,40.2,40.47,39.75,39.76,284000.0,21.1339,21.2758,20.8973,20.9026,284000.0
2008-11-17 14:20:00,39.76,40.0,39.28,39.41,159000.0,20.9026,21.0288,20.6502,20.7186,159000.0
2008-11-17 14:30:00,39.48,39.54,39.04,39.38,310500.0,20.7554,20.7869,20.5241,20.7028,310500.0
2008-11-17 14:40:00,39.38,39.67,39.26,39.31,157000.0,20.7028,20.8553,20.6397,20.666,157000.0
2008-11-17 14:50:00,39.29,39.33,39.08,39.2,159000.0,20.6555,20.6765,20.5451,20.6082,159000.0
2008-11-17 15:00:00,39.2,39.4,39.01,39.15,269500.0,20.6082,20.7133,20.5083,20.5819,269500.0
2008-11-17 15:10:00,39.19,39.65,39.05,39.53,266500.0,20.6029,20.8447,20.5293,20.7817,266500.0
2008-11-17 15:20:00,39.53,39.7,39.06,39.34,218500.0,20.7817,20.871,20.5346,20.6818,218500.0
2008-11-17 15:30:00,39.44,39.59,38.56,38.8,417500.0,20.7343,20.8132,20.2717,20.3979,417500.0
2008-11-17 15:40:00,38.82,39.08,38.55,38.59,345000.0,20.4084,20.5451,20.2665,20.2875,345000.0
2008-11-17 15:50:00,38.56,38.6,37.96,38.0,790000.0,20.2717,20.2927,19.9563,19.9773,790000.0
2008-11-18 09:30:00,38.45,38.71,37.82,38.0,311000.0,20.2139,20.3506,19.8827,19.9773,311000.0
2008-11-18 09:40:00,38.09,38.51,37.75,37.87,194000.0,20.0246,20.2454,19.8459,19.909,194000.0
2008-11-18 09:50:00,37.99,38.1,37.0,37.38,474500.0,19.9721,20.0299,19.4516,19.6514,474500.0
2008-11-18 10:00:00,37.33,37.33,36.02,36.31,549500.0,19.6251,19.6251,18.9364,19.0888,549500.0
2008-11-18 10:10:00,36.34,37.1,36.24,37.08,476000.0,19.1046,19.5042,19.052,19.4937,476000.0
2008-11-18 10:20:00,37.08,37.74,36.9,37.74,524500.0,19.4937,19.8406,19.399,19.8406,524500.0
2008-11-18 10:30:00,37.74,37.83,37.3,37.79,307500.0,19.8406,19.8879,19.6093,19.8669,307500.0
2008-11-18 10:40:00,37.79,37.99,37.13,37.4,423000.0,19.8669,19.9721,19.5199,19.6619,423000.0
2008-11-18 10:50:00,37.38,37.44,36.83,37.12,242000.0,19.6514,19.6829,19.3622,19.5147,242000.0
2008-11-18 11:00:00,37.12,37.19,36.56,37.04,205000.0,19.5147,19.5515,19.2203,19.4726,205000.0
2008-11-18 11:10:00,36.96,37.2,36.83,37.04,179500.0,19.4306,19.5567,19.3622,19.4726,179500.0
2008-11-18 11:20:00,37.02,37.12,36.83,37.02,170000.0,19.4621,19.5147,19.3622,19.4621,170000.0
2008-11-18 11:30:00,37.04,37.47,36.91,37.24,275500.0,19.4726,19.6987,19.4043,19.5778,275500.0
2008-11-18 11:40:00,37.31,37.72,37.25,37.65,317500.0,19.6146,19.8301,19.583,19.7933,317500.0
2008-11-18 11:50:00,37.68,37.94,37.51,37.89,251000.0,19.8091,19.9458,19.7197,19.9195,251000.0
2008-11-18 12:00:00,37.86,38.0,37.66,37.97,285000.0,19.9037,19.9773,19.7986,19.9615,285000.0
2008-11-18 12:10:00,37.97,38.26,37.81,37.81,263500.0,19.9615,20.114,19.8774,19.8774,263500.0
2008-11-18 12:20:00,37.86,38.07,37.68,37.96,198500.0,19.9037,20.0141,19.8091,19.9563,198500.0
2008-11-18 12:30:00,37.9,38.0,37.54,37.95,248500.0,19.9247,19.9773,19.7355,19.951,248500.0
2008-11-18 12:40:00,37.96,37.99,37.4,37.56,151000.0,19.9563,19.9721,19.6619,19.746,151000.0
2008-11-18 12:50:00,37.56,37.86,37.4,37.76,153500.0,19.746,19.9037,19.6619,19.8511,153500.0
2008-11-18 13:00:00,37.72,37.72,37.2,37.26,118500.0,19.8301,19.8301,19.5567,19.5883,118500.0
2008-11-18 13:10:00,37.25,37.35,36.78,36.9,156500.0,19.583,19.6356,19.3359,19.399,156500.0
2008-11-18 13:20:00,36.9,37.2,36.88,37.16,148500.0,19.399,19.5567,19.3885,19.5357,148500.0
2008-11-18 13:30:00,37.17,37.19,36.55,36.64,136500.0,19.541,19.5515,19.215,19.2623,136500.0
2008-11-18 13:40:00,36.65,36.8,36.41,36.5,103000.0,19.2676,19.3465,19.1414,19.1887,103000.0
2008-11-18 13:50:00,36.41,36.95,36.35,36.95,111500.0,19.1414,19.4253,19.1099,19.4253,111500.0
2008-11-18 14:00:00,36.99,36.99,36.5,36.53,127000.0,19.4463,19.4463,19.1887,19.2045,127000.0
2008-11-18 14:10:00,36.53,36.9,36.5,36.66,118500.0,19.2045,19.399,19.1887,19.2729,118500.0
2008-11-18 14:20:00,36.65,36.99,36.61,36.87,167500.0,19.2676,19.4463,19.2466,19.3833,167500.0
2008-11-18 14:30:00,36.8,36.82,36.48,36.66,165000.0,19.3465,19.357,19.1782,19.2729,165000.0
2008-11-18 14:40:00,36.68,36.71,36.0,36.1,213500.0,19.2834,19.2991,18.9259,18.9784,213500.0
2008-11-18 14:50:00,36.1,36.37,35.98,36.14,248000.0,18.9784,19.1204,18.9154,18.9995,248000.0
2008-11-18 15:00:00,36.09,36.44,35.92,36.4,310000.0,18.9732,19.1572,18.8838,19.1362,310000.0
2008-11-18 15:10:00,36.44,36.88,36.28,36.73,413000.0,19.1572,19.3885,19.0731,19.3097,413000.0
2008-11-18 15:20:00,36.73,37.15,36.39,36.65,299500.0,19.3097,19.5305,19.1309,19.2676,299500.0
2008-11-18 15:30:00,36.69,36.96,36.22,36.59,316500.0,19.2886,19.4306,19.0415,19.236,316500.0
2008-11-18 15:40:00,36.62,37.15,36.4,36.83,436500.0,19.2518,19.5305,19.1362,19.3622,436500.0
2008-11-18 15:50:00,36.9,37.48,36.71,37.38,607500.0,19.399,19.7039,19.2991,19.6514,607500.0
2008-11-19 09:30:00,36.57,37.27,36.35,37.1,291500.0,19.2255,19.5935,19.1099,19.5042,291500.0
2008-11-19 09:40:00,37.05,37.25,36.44,36.83,239500.0,19.4779,19.583,19.1572,19.3622,239500.0
2008-11-19 09:50:00,36.78,36.81,36.2,36.61,256000.0,19.3359,19.3517,19.031,19.2466,256000.0
2008-11-19 10:00:00,36.57,37.22,36.38,37.14,221500.0,19.2255,19.5673,19.1256,19.5252,221500.0
2008-11-19 10:10:00,37.09,37.69,36.92,37.38,222000.0,19.4989,19.8143,19.4095,19.6514,222000.0
2008-11-19 10:20:00,37.3,37.48,37.0,37.27,126500.0,19.6093,19.7039,19.4516,19.5935,126500.0
2008-11-19 10:30:00,37.29,37.29,36.99,37.08,104000.0,19.6041,19.6041,19.4463,19.4937,104000.0
2008-11-19 10:40:00,37.12,37.12,36.36,36.51,194000.0,19.5147,19.5147,19.1151,19.194,194000.0
2008-11-19 10:50:00,36.45,36.81,36.34,36.35,87000.0,19.1624,19.3517,19.1046,19.1099,87000.0
2008-11-19 11:00:00,36.26,36.87,36.26,36.72,182000.0,19.0626,19.3833,19.0626,19.3044,182000.0
2008-11-19 11:10:00,36.71,36.77,36.2,36.26,190500.0,19.2991,19.3307,19.031,19.0626,190500.0
2008-11-19 11:20:00,36.26,36.36,35.69,35.69,219500.0,19.0626,19.1151,18.7629,18.7629,219500.0
2008-11-19 11:30:00,35.69,35.95,35.55,35.83,214000.0,18.7629,18.8996,18.6893,18.8365,214000.0
2008-11-19 11:40:00,35.83,35.99,35.6,35.71,78500.0,18.8365,18.9206,18.7156,18.7734,78500.0
2008-11-19 11:50:00,35.72,36.09,35.67,36.0,106000.0,18.7787,18.9732,18.7524,18.9259,106000.0
2008-11-19 12:00:00,36.0,36.02,35.72,35.78,72000.0,18.9259,18.9364,18.7787,18.8102,72000.0
2008-11-19 12:10:00,35.74,35.83,35.4,35.4,130500.0,18.7892,18.8365,18.6104,18.6104,130500.0
2008-11-19 12:20:00,35.4,35.62,35.33,35.6,107000.0,18.6104,18.7261,18.5736,18.7156,107000.0
2008-11-19 12:30:00,35.6,35.99,35.6,35.87,69000.0,18.7156,18.9206,18.7156,18.8575,69000.0
2008-11-19 12:40:00,35.93,36.01,35.84,35.94,52500.0,18.8891,18.9311,18.8418,18.8943,52500.0
2008-11-19 12:50:00,35.96,36.0,35.53,35.76,56000.0,18.9048,18.9259,18.6788,18.7997,56000.0
2008-11-19 13:00:00,35.75,36.1,35.68,36.0,58500.0,18.7944,18.9784,18.7576,18.9259,58500.0
2008-11-19 13:10:00,36.0,36.17,35.77,35.9,56500.0,18.9259,19.0152,18.805,18.8733,56500.0
2008-11-19 13:20:00,35.9,35.9,35.29,35.32,44000.0,18.8733,18.8733,18.5526,18.5684,44000.0
2008-11-19 13:30:00,35.24,35.4,35.05,35.24,133000.0,18.5263,18.6104,18.4264,18.5263,133000.0
2008-11-19 13:40:00,35.25,35.46,35.23,35.35,100000.0,18.5316,18.642,18.5211,18.5842,100000.0
2008-11-19 13:50:00,35.35,35.75,35.26,35.5,99500.0,18.5842,18.7944,18.5368,18.663,99500.0
2008-11-19 14:00:00,35.56,35.56,35.3,35.4,99500.0,18.6946,18.6946,18.5579,18.6104,99500.0
2008-11-19 14:10:00,35.49,35.54,35.33,35.34,64000.0,18.6578,18.684,18.5736,18.5789,64000.0
2008-11-19 14:20:00,35.26,35.3,35.03,35.14,153000.0,18.5368,18.5579,18.4159,18.4738,153000.0
2008-11-19 14:30:00,35.13,35.22,34.66,34.86,222000.0,18.4685,18.5158,18.2214,18.3266,222000.0
2008-11-19 14:40:00,34.79,35.69,34.79,35.53,267000.0,18.2898,18.7629,18.2898,18.6788,267000.0
2008-11-19 14:50:00,35.5,35.7,35.1,35.42,225500.0,18.663,18.7682,18.4527,18.621,225500.0
2008-11-19 15:00:00,35.39,35.72,34.88,35.72,149000.0,18.6052,18.7787,18.3371,18.7787,149000.0
2008-11-19 15:10:00,35.55,35.71,34.79,34.83,156000.0,18.6893,18.7734,18.2898,18.3108,156000.0
2008-11-19 15:20:00,34.78,34.96,34.55,34.76,281500.0,18.2845,18.3791,18.1636,18.274,281500.0
2008-11-19 15:30:00,34.74,34.9,34.44,34.62,479500.0,18.2635,18.3476,18.1058,18.2004,479500.0
2008-11-19 15:40:00,34.59,35.0,34.48,34.93,572500.0,18.1846,18.4002,18.1268,18.3634,572500.0
2008-11-19 15:50:00,34.86,34.89,34.2,34.2,911500.0,18.3266,18.3423,17.9796,17.9796,911500.0
2008-11-20 09:30:00,34.51,34.51,32.57,32.58,564500.0,18.1426,18.1426,17.1227,17.1279,564500.0
2008-11-20 09:40:00,32.61,33.04,32.2,32.94,495000.0,17.1437,17.3697,16.9281,17.3172,495000.0
2008-11-20 09:50:00,32.97,33.12,32.14,32.35,345500.0,17.3329,17.4118,16.8966,17.007,345500.0
2008-11-20 10:00:00,32.41,32.57,32.04,32.36,252000.0,17.0385,17.1227,16.844,17.0123,252000.0
2008-11-20 10:10:00,32.29,32.29,31.1,31.36,443000.0,16.9755,16.9755,16.3499,16.4865,443000.0
2008-11-20 10:20:00,31.39,32.18,31.35,32.11,388500.0,16.5023,16.9176,16.4813,16.8808,388500.0
2008-11-20 10:30:00,32.08,32.8,32.05,32.16,422000.0,16.8651,17.2436,16.8493,16.9071,422000.0
2008-11-20 10:40:00,32.19,33.6,32.13,33.15,312000.0,16.9229,17.6642,16.8913,17.4276,312000.0
2008-11-20 10:50:00,33.18,33.64,32.79,33.64,180500.0,17.4433,17.6852,17.2383,17.6852,180500.0
2008-11-20 11:00:00,33.64,34.0,33.38,33.68,234000.0,17.6852,17.8744,17.5485,17.7062,234000.0
2008-11-20 11:10:00,33.57,33.95,33.07,33.07,133500.0,17.6484,17.8482,17.3855,17.3855,133500.0
2008-11-20 11:20:00,33.16,33.38,32.89,33.32,114500.0,17.4328,17.5485,17.2909,17.5169,114500.0
2008-11-20 11:30:00,33.33,33.37,32.8,33.15,141000.0,17.5222,17.5432,17.2436,17.4276,141000.0
2008-11-20 11:40:00,32.98,33.24,32.67,32.96,108000.0,17.3382,17.4749,17.1752,17.3277,108000.0
2008-11-20 11:50:00,32.84,33.07,32.73,32.81,177500.0,17.2646,17.3855,17.2068,17.2488,177500.0
2008-11-20 12:00:00,32.83,32.9,32.33,32.44,286000.0,17.2593,17.2961,16.9965,17.0543,286000.0
2008-11-20 12:10:00,32.39,33.07,32.39,32.8,203500.0,17.028,17.3855,17.028,17.2436,203500.0
2008-11-20 12:20:00,32.88,33.69,32.88,33.6,111500.0,17.2856,17.7115,17.2856,17.6642,111500.0
2008-11-20 12:30:00,33.68,34.1,33.61,33.62,156500.0,17.7062,17.927,17.6694,17.6747,156500.0
2008-11-20 12:40:00,33.63,34.58,33.62,34.58,156000.0,17.6799,18.1794,17.6747,18.1794,156000.0
2008-11-20 12:50:00,34.56,34.79,33.83,33.86,219000.0,18.1688,18.2898,17.7851,17.8008,219000.0
2008-11-20 13:00:00,33.87,34.48,33.84,34.3,207500.0,17.8061,18.1268,17.7903,18.0322,207500.0
2008-11-20 13:10:00,34.2,34.28,33.79,33.83,107500.0,17.9796,18.0216,17.764,17.7851,107500.0
2008-11-20 13:20:00,33.8,34.07,33.22,33.91,174000.0,17.7693,17.9112,17.4644,17.8271,174000.0
2008-11-20 13:30:00,33.92,34.09,33.27,33.45,145500.0,17.8324,17.9218,17.4907,17.5853,145500.0
2008-11-20 13:40:00,33.4,33.86,33.28,33.55,134500.0,17.559,17.8008,17.4959,17.6379,134500.0
2008-11-20 13:50:00,33.52,34.0,33.41,34.0,84500.0,17.6221,17.8744,17.5643,17.8744,84500.0
2008-11-20 14:00:00,33.99,33.99,33.31,33.39,94500.0,17.8692,17.8692,17.5117,17.5537,94500.0
2008-11-20 14:10:00,33.49,33.56,32.96,32.99,124500.0,17.6063,17.6431,17.3277,17.3435,124500.0
2008-11-20 14:20:00,32.97,33.25,32.65,32.66,111500.0,17.3329,17.4801,17.1647,17.17,111500.0
2008-11-20 14:30:00,32.68,33.12,32.51,32.95,131000.0,17.1805,17.4118,17.0911,17.3224,131000.0
2008-11-20 14:40:00,33.03,33.19,32.76,32.83,77000.0,17.3645,17.4486,17.2225,17.2593,77000.0
2008-11-20 14:50:00,32.83,33.17,32.82,33.09,276500.0,17.2593,17.4381,17.2541,17.396,276500.0
2008-11-20 15:00:00,33.08,33.34,33.03,33.24,292000.0,17.3908,17.5275,17.3645,17.4749,292000.0
2008-11-20 15:10:00,33.32,33.5,32.65,32.75,198000.0,17.5169,17.6116,17.1647,17.2173,198000.0
2008-11-20 15:20:00,32.69,33.14,32.65,32.71,257000.0,17.1857,17.4223,17.1647,17.1963,257000.0
2008-11-20 15:30:00,32.71,33.14,32.5,32.56,527000.0,17.1963,17.4223,17.0859,17.1174,527000.0
2008-11-20 15:40:00,32.59,32.75,32.1,32.21,595000.0,17.1332,17.2173,16.8756,16.9334,595000.0
2008-11-20 15:50:00,32.2,32.2,31.29,31.34,899000.0,16.9281,16.9281,16.4497,16.476,899000.0
2008-11-21 09:30:00,32.81,33.7,32.81,33.63,871500.0,17.2488,17.7167,17.2488,17.6799,871500.0
2008-11-21 09:40:00,33.63,35.0,33.62,34.85,676000.0,17.6799,18.4002,17.6747,18.3213,676000.0
2008-11-21 09:50:00,34.86,34.99,33.94,34.16,697000.0,18.3266,18.3949,17.8429,17.9586,697000.0
2008-11-21 10:00:00,34.13,34.99,33.91,34.7,481000.0,17.9428,18.3949,17.8271,18.2424,481000.0
2008-11-21 10:10:00,34.8,35.32,34.29,34.6,578500.0,18.295,18.5684,18.0269,18.1899,578500.0
2008-11-21 10:20:00,34.61,35.38,34.5,35.12,462000.0,18.1951,18.5999,18.1373,18.4632,462000.0
2008-11-21 10:30:00,35.12,35.36,34.71,35.03,301000.0,18.4632,18.5894,18.2477,18.4159,301000.0
2008-11-21 10:40:00,35.03,35.2,34.13,34.29,299500.0,18.4159,18.5053,17.9428,18.0269,299500.0
2008-11-21 10:50:00,34.23,34.4,33.47,33.58,283500.0,17.9954,18.0847,17.5958,17.6536,283500.0
2008-11-21 11:00:00,33.66,33.9,32.6,32.97,395000.0,17.6957,17.8219,17.1384,17.3329,395000.0
2008-11-21 11:10:00,33.0,33.73,32.95,33.63,411000.0,17.3487,17.7325,17.3224,17.6799,411000.0
2008-11-21 11:20:00,33.62,34.28,33.39,34.11,236000.0,17.6747,18.0216,17.5537,17.9323,236000.0
2008-11-21 11:30:00,34.14,34.6,33.89,34.07,172000.0,17.948,18.1899,17.8166,17.9112,172000.0
2008-11-21 11:40:00,34.14,34.55,33.89,33.9,161500.0,17.948,18.1636,17.8166,17.8219,161500.0
2008-11-21 11:50:00,33.9,34.01,33.43,33.58,67500.0,17.8219,17.8797,17.5748,17.6536,67500.0
2008-11-21 12:00:00,33.58,33.9,33.28,33.67,141500.0,17.6536,17.8219,17.4959,17.701,141500.0
2008-11-21 12:10:00,33.71,33.71,33.28,33.28,86000.0,17.722,17.722,17.4959,17.4959,86000.0
2008-11-21 12:20:00,33.22,34.2,33.22,34.1,190000.0,17.4644,17.9796,17.4644,17.927,190000.0
2008-11-21 12:30:00,34.16,34.54,34.05,34.19,152500.0,17.9586,18.1583,17.9007,17.9743,152500.0
2008-11-21 12:40:00,34.23,34.33,33.57,33.57,135500.0,17.9954,18.0479,17.6484,17.6484,135500.0
2008-11-21 12:50:00,33.55,33.77,33.07,33.07,205000.0,17.6379,17.7535,17.3855,17.3855,205000.0
2008-11-21 13:00:00,33.16,33.2,32.91,33.13,135000.0,17.4328,17.4539,17.3014,17.4171,135000.0
2008-11-21 13:10:00,33.11,33.49,33.1,33.27,114500.0,17.4065,17.6063,17.4013,17.4907,114500.0
2008-11-21 13:20:00,33.27,33.34,33.0,33.02,217000.0,17.4907,17.5275,17.3487,17.3592,217000.0
2008-11-21 13:30:00,33.07,33.16,32.8,33.01,177500.0,17.3855,17.4328,17.2436,17.354,177500.0
2008-11-21 13:40:00,32.9,33.34,32.9,33.07,101000.0,17.2961,17.5275,17.2961,17.3855,101000.0
2008-11-21 13:50:00,33.06,33.2,32.65,32.65,154000.0,17.3803,17.4539,17.1647,17.1647,154000.0
2008-11-21 14:00:00,32.64,33.25,32.52,33.08,251000.0,17.1595,17.4801,17.0964,17.3908,251000.0
2008-11-21 14:10:00,33.08,33.45,32.67,32.93,162500.0,17.3908,17.5853,17.1752,17.3119,162500.0
2008-11-21 14:20:00,32.88,33.41,32.88,32.95,131500.0,17.2856,17.5643,17.2856,17.3224,131500.0
2008-11-21 14:30:00,32.99,32.99,32.56,32.82,218000.0,17.3435,17.3435,17.1174,17.2541,218000.0
2008-11-21 14:40:00,32.8,33.47,32.4,33.23,171000.0,17.2436,17.5958,17.0333,17.4696,171000.0
2008-11-21 14:50:00,33.2,33.33,32.68,32.79,248000.0,17.4539,17.5222,17.1805,17.2383,248000.0
2008-11-21 15:00:00,32.79,34.74,32.76,34.35,385500.0,17.2383,18.2635,17.2225,18.0584,385500.0
2008-11-21 15:10:00,34.33,35.0,34.11,34.88,411500.0,18.0479,18.4002,17.9323,18.3371,411500.0
2008-11-21 15:20:00,34.88,35.14,34.33,34.7,371500.0,18.3371,18.4738,18.0479,18.2424,371500.0
2008-11-21 15:30:00,34.66,35.3,34.36,34.8,397000.0,18.2214,18.5579,18.0637,18.295,397000.0
2008-11-21 15:40:00,34.78,34.99,34.1,34.82,652000.0,18.2845,18.3949,17.927,18.3055,652000.0
2008-11-21 15:50:00,34.81,35.37,34.48,35.14,1110000.0,18.3003,18.5947,18.1268,18.4738,1110000.0
2008-11-24 09:30:00,36.3,36.4,34.88,34.89,477000.0,19.0836,19.1362,18.3371,18.3423,477000.0
2008-11-24 09:40:00,34.94,35.47,34.46,35.23,373000.0,18.3686,18.6472,18.1163,18.5211,373000.0
2008-11-24 09:50:00,35.25,35.3,34.61,34.76,231000.0,18.5316,18.5579,18.1951,18.274,231000.0
2008-11-24 10:00:00,34.75,35.13,34.5,34.73,417500.0,18.2687,18.4685,18.1373,18.2582,417500.0
2008-11-24 10:10:00,34.73,34.85,34.37,34.83,291000.0,18.2582,18.3213,18.069,18.3108,291000.0
2008-11-24 10:20:00,34.8,35.58,34.53,35.57,348000.0,18.295,18.7051,18.1531,18.6998,348000.0
2008-11-24 10:30:00,35.53,35.93,35.29,35.46,221000.0,18.6788,18.8891,18.5526,18.642,221000.0
2008-11-24 10:40:00,35.5,36.99,35.5,36.52,456000.0,18.663,19.4463,18.663,19.1992,456000.0
2008-11-24 10:50:00,36.51,37.35,36.37,37.35,350000.0,19.194,19.6356,19.1204,19.6356,350000.0
2008-11-24 11:00:00,37.35,38.22,37.29,38.05,564500.0,19.6356,20.093,19.6041,20.0036,564500.0
2008-11-24 11:10:00,38.06,38.38,37.75,37.81,343500.0,20.0089,20.1771,19.8459,19.8774,343500.0
2008-11-24 11:20:00,37.8,38.4,37.74,38.03,221000.0,19.8722,20.1876,19.8406,19.9931,221000.0
2008-11-24 11:30:00,38.06,38.71,38.02,38.27,309000.0,20.0089,20.3506,19.9878,20.1193,309000.0
2008-11-24 11:40:00,38.24,38.58,38.12,38.58,167500.0,20.1035,20.2822,20.0404,20.2822,167500.0
2008-11-24 11:50:00,38.5,38.6,38.19,38.19,108500.0,20.2402,20.2927,20.0772,20.0772,108500.0
2008-11-24 12:00:00,38.2,38.71,38.2,38.71,157500.0,20.0825,20.3506,20.0825,20.3506,157500.0
2008-11-24 12:10:00,38.7,38.72,38.13,38.35,225000.0,20.3453,20.3558,20.0457,20.1613,225000.0
2008-11-24 12:20:00,38.21,38.27,38.01,38.14,180500.0,20.0877,20.1193,19.9826,20.0509,180500.0
2008-11-24 12:30:00,38.06,38.55,38.06,38.16,146000.0,20.0089,20.2665,20.0089,20.0614,146000.0
2008-11-24 12:40:00,38.07,38.3,38.07,38.22,96000.0,20.0141,20.135,20.0141,20.093,96000.0
2008-11-24 12:50:00,38.22,38.6,38.16,38.54,95000.0,20.093,20.2927,20.0614,20.2612,95000.0
2008-11-24 13:00:00,38.56,38.76,38.3,38.3,109000.0,20.2717,20.3769,20.135,20.135,109000.0
2008-11-24 13:10:00,38.3,38.55,38.11,38.36,118000.0,20.135,20.2665,20.0351,20.1666,118000.0
2008-11-24 13:20:00,38.42,38.58,38.15,38.55,83000.0,20.1981,20.2822,20.0562,20.2665,83000.0
2008-11-24 13:30:00,38.45,38.56,38.16,38.23,80000.0,20.2139,20.2717,20.0614,20.0982,80000.0
2008-11-24 13:40:00,38.26,38.31,38.07,38.2,98500.0,20.114,20.1403,20.0141,20.0825,98500.0
2008-11-24 13:50:00,38.17,38.76,38.13,38.65,88500.0,20.0667,20.3769,20.0457,20.319,88500.0
2008-11-24 14:00:00,38.72,38.72,38.05,38.2,131000.0,20.3558,20.3558,20.0036,20.0825,131000.0
2008-11-24 14:10:00,38.13,38.65,37.91,38.52,137000.0,20.0457,20.319,19.93,20.2507,137000.0
2008-11-24 14:20:00,38.56,38.84,38.39,38.53,226500.0,20.2717,20.4189,20.1823,20.2559,226500.0
2008-11-24 14:30:00,38.66,38.99,38.4,38.69,208000.0,20.3243,20.4978,20.1876,20.3401,208000.0
2008-11-24 14:40:00,38.72,38.87,38.27,38.27,281500.0,20.3558,20.4347,20.1193,20.1193,281500.0
2008-11-24 14:50:00,38.27,39.12,38.27,39.1,195500.0,20.1193,20.5661,20.1193,20.5556,195500.0
2008-11-24 15:00:00,39.1,39.49,38.96,39.41,210500.0,20.5556,20.7606,20.482,20.7186,210500.0
2008-11-24 15:10:00,39.42,39.83,39.26,39.61,242000.0,20.7238,20.9394,20.6397,20.8237,242000.0
2008-11-24 15:20:00,39.57,39.94,39.4,39.94,197500.0,20.8027,20.9972,20.7133,20.9972,197500.0
2008-11-24 15:30:00,39.9,39.96,39.51,39.82,450500.0,20.9762,21.0077,20.7711,20.9341,450500.0
2008-11-24 15:40:00,39.81,40.22,39.52,39.62,499000.0,20.9289,21.1444,20.7764,20.829,499000.0
2008-11-24 15:50:00,39.52,40.05,39.02,40.05,1058000.0,20.7764,21.055,20.5135,21.055,1058000.0
2008-11-25 09:30:00,41.16,41.9,41.0,41.89,480500.0,21.6386,22.0276,21.5545,22.0224,480500.0
2008-11-25 09:40:00,41.76,42.5,41.48,41.99,307000.0,21.954,22.343,21.8068,22.0749,307000.0
2008-11-25 09:50:00,42.04,42.39,41.01,41.08,427500.0,22.1012,22.2852,21.5597,21.5965,427500.0
2008-11-25 10:00:00,41.07,42.0,40.77,41.68,368000.0,21.5913,22.0802,21.4336,21.912,368000.0
2008-11-25 10:10:00,41.86,41.87,40.59,40.81,274000.0,22.0066,22.0118,21.3389,21.4546,274000.0
2008-11-25 10:20:00,40.84,41.24,40.18,40.63,309000.0,21.4704,21.6806,21.1234,21.36,309000.0
2008-11-25 10:30:00,40.63,41.0,40.34,40.38,166500.0,21.36,21.5545,21.2075,21.2285,166500.0
2008-11-25 10:40:00,40.38,40.38,39.07,39.07,255500.0,21.2285,21.2285,20.5398,20.5398,255500.0
2008-11-25 10:50:00,39.07,39.29,38.79,39.06,233500.0,20.5398,20.6555,20.3926,20.5346,233500.0
2008-11-25 11:00:00,39.1,39.47,38.8,39.04,189500.0,20.5556,20.7501,20.3979,20.5241,189500.0
2008-11-25 11:10:00,39.01,39.36,38.73,39.03,208000.0,20.5083,20.6923,20.3611,20.5188,208000.0
2008-11-25 11:20:00,39.11,39.57,39.05,39.31,174500.0,20.5609,20.8027,20.5293,20.666,174500.0
2008-11-25 11:30:00,39.29,39.41,39.02,39.02,65500.0,20.6555,20.7186,20.5135,20.5135,65500.0
2008-11-25 11:40:00,39.06,39.6,39.0,39.46,91000.0,20.5346,20.8185,20.503,20.7449,91000.0
2008-11-25 11:50:00,39.46,39.46,39.15,39.23,41500.0,20.7449,20.7449,20.5819,20.6239,41500.0
2008-11-25 12:00:00,39.19,39.35,38.8,38.96,74500.0,20.6029,20.687,20.3979,20.482,74500.0
2008-11-25 12:10:00,39.0,39.05,38.6,38.83,121500.0,20.503,20.5293,20.2927,20.4137,121500.0
2008-11-25 12:20:00,38.94,38.94,38.51,38.91,116000.0,20.4715,20.4715,20.2454,20.4557,116000.0
2008-11-25 12:30:00,39.0,39.19,38.8,38.88,80500.0,20.503,20.6029,20.3979,20.4399,80500.0
2008-11-25 12:40:00,38.88,39.02,38.4,38.4,71000.0,20.4399,20.5135,20.1876,20.1876,71000.0
2008-11-25 12:50:00,38.4,38.63,38.0,38.36,104500.0,20.1876,20.3085,19.9773,20.1666,104500.0
2008-11-25 13:00:00,38.36,38.53,38.13,38.53,71000.0,20.1666,20.2559,20.0457,20.2559,71000.0
2008-11-25 13:10:00,38.46,38.75,38.23,38.63,76500.0,20.2191,20.3716,20.0982,20.3085,76500.0
2008-11-25 13:20:00,38.57,39.2,38.57,39.12,138000.0,20.277,20.6082,20.277,20.5661,138000.0
2008-11-25 13:30:00,39.19,39.4,39.07,39.18,63500.0,20.6029,20.7133,20.5398,20.5977,63500.0
2008-11-25 13:40:00,39.18,39.29,38.89,39.08,50500.0,20.5977,20.6555,20.4452,20.5451,50500.0
2008-11-25 13:50:00,39.01,39.04,38.65,38.72,72500.0,20.5083,20.5241,20.319,20.3558,72500.0
2008-11-25 14:00:00,38.68,38.76,38.12,38.33,120500.0,20.3348,20.3769,20.0404,20.1508,120500.0
2008-11-25 14:10:00,38.32,38.44,38.04,38.39,102500.0,20.1455,20.2086,19.9983,20.1823,102500.0
2008-11-25 14:20:00,38.31,38.63,38.25,38.45,85500.0,20.1403,20.3085,20.1087,20.2139,85500.0
2008-11-25 14:30:00,38.29,38.8,38.27,38.69,79500.0,20.1298,20.3979,20.1193,20.3401,79500.0
2008-11-25 14:40:00,38.65,38.8,38.56,38.56,35500.0,20.319,20.3979,20.2717,20.2717,35500.0
2008-11-25 14:50:00,38.61,39.2,38.31,38.97,122000.0,20.298,20.6082,20.1403,20.4873,122000.0
2008-11-25 15:00:00,39.0,39.9,38.91,39.27,181500.0,20.503,20.9762,20.4557,20.645,181500.0
2008-11-25 15:10:00,39.34,39.7,39.25,39.47,103000.0,20.6818,20.871,20.6345,20.7501,103000.0
2008-11-25 15:20:00,39.43,39.6,38.99,39.48,161000.0,20.7291,20.8185,20.4978,20.7554,161000.0
2008-11-25 15:30:00,39.47,40.18,39.27,39.78,160000.0,20.7501,21.1234,20.645,20.9131,160000.0
2008-11-25 15:40:00,39.87,40.38,39.6,39.97,245500.0,20.9604,21.2285,20.8185,21.013,245500.0
2008-11-25 15:50:00,39.95,40.33,39.6,39.87,536000.0,21.0025,21.2022,20.8185,20.9604,536000.0
2008-11-26 09:30:00,38.63,40.19,38.1,39.87,214000.0,20.3085,21.1286,20.0299,20.9604,214000.0
2008-11-26 09:40:00,39.94,40.38,39.41,40.03,157000.0,20.9972,21.2285,20.7186,21.0445,157000.0
2008-11-26 09:50:00,40.02,40.34,39.78,39.79,91500.0,21.0393,21.2075,20.9131,20.9183,91500.0
2008-11-26 10:00:00,39.81,40.87,39.58,40.63,268500.0,20.9289,21.4861,20.8079,21.36,268500.0
2008-11-26 10:10:00,40.63,41.78,40.54,41.45,247500.0,21.36,21.9645,21.3126,21.791,247500.0
2008-11-26 10:20:00,41.45,42.76,41.45,42.18,393000.0,21.791,22.4797,21.791,22.1748,393000.0
2008-11-26 10:30:00,42.18,42.33,41.22,41.57,228500.0,22.1748,22.2537,21.6701,21.8541,228500.0
2008-11-26 10:40:00,41.48,41.55,41.07,41.3,113500.0,21.8068,21.8436,21.5913,21.7122,113500.0
2008-11-26 10:50:00,41.21,41.48,40.83,41.01,186000.0,21.6649,21.8068,21.4651,21.5597,186000.0
2008-11-26 11:00:00,41.02,41.2,40.66,40.93,102000.0,21.565,21.6596,21.3757,21.5177,102000.0
2008-11-26 11:10:00,40.94,41.2,40.8,41.19,83000.0,21.5229,21.6596,21.4493,21.6544,83000.0
2008-11-26 11:20:00,41.2,41.42,41.0,41.0,76500.0,21.6596,21.7753,21.5545,21.5545,76500.0
2008-11-26 11:30:00,40.85,41.8,40.85,41.69,152000.0,21.4756,21.975,21.4756,21.9172,152000.0
2008-11-26 11:40:00,41.67,42.33,41.42,42.29,147500.0,21.9067,22.2537,21.7753,22.2326,147500.0
2008-11-26 11:50:00,42.29,42.29,42.01,42.08,96000.0,22.2326,22.2326,22.0854,22.1222,96000.0
2008-11-26 12:00:00,42.1,42.16,41.53,41.53,101500.0,22.1328,22.1643,21.8331,21.8331,101500.0
2008-11-26 12:10:00,41.47,41.85,41.25,41.61,45500.0,21.8016,22.0013,21.6859,21.8752,45500.0
2008-11-26 12:20:00,41.64,41.98,41.56,41.89,48000.0,21.8909,22.0697,21.8489,22.0224,48000.0
2008-11-26 12:30:00,41.92,42.21,41.86,41.92,46000.0,22.0381,22.1906,22.0066,22.0381,46000.0
2008-11-26 12:40:00,41.93,42.3,41.93,42.16,43000.0,22.0434,22.2379,22.0434,22.1643,43000.0
2008-11-26 12:50:00,42.13,42.24,41.87,41.96,90000.0,22.1485,22.2064,22.0118,22.0592,90000.0
2008-11-26 13:00:00,42.04,42.43,41.99,42.4,102000.0,22.1012,22.3062,22.0749,22.2905,102000.0
2008-11-26 13:10:00,42.42,42.43,41.97,42.24,54500.0,22.301,22.3062,22.0644,22.2064,54500.0
2008-11-26 13:20:00,42.37,42.37,41.82,42.03,76500.0,22.2747,22.2747,21.9856,22.096,76500.0
2008-11-26 13:30:00,41.96,42.0,41.69,41.99,67500.0,22.0592,22.0802,21.9172,22.0749,67500.0
2008-11-26 13:40:00,41.87,41.95,41.75,41.86,39000.0,22.0118,22.0539,21.9488,22.0066,39000.0
2008-11-26 13:50:00,41.86,41.9,41.49,41.64,65500.0,22.0066,22.0276,21.8121,21.8909,65500.0
2008-11-26 14:00:00,41.62,41.71,41.28,41.56,99000.0,21.8804,21.9277,21.7017,21.8489,99000.0
2008-11-26 14:10:00,41.5,41.77,41.45,41.7,46500.0,21.8173,21.9593,21.791,21.9225,46500.0
2008-11-26 14:20:00,41.76,42.09,41.72,41.9,40000.0,21.954,22.1275,21.933,22.0276,40000.0
2008-11-26 14:30:00,41.81,42.37,41.81,42.02,94500.0,21.9803,22.2747,21.9803,22.0907,94500.0
2008-11-26 14:40:00,42.01,42.3,41.91,42.12,60500.0,22.0854,22.2379,22.0329,22.1433,60500.0
2008-11-26 14:50:00,42.16,42.38,42.0,42.17,63000.0,22.1643,22.28,22.0802,22.1696,63000.0
2008-11-26 15:00:00,42.25,42.53,41.98,42.23,115000.0,22.2116,22.3588,22.0697,22.2011,115000.0
2008-11-26 15:10:00,42.28,42.97,42.24,42.44,277000.0,22.2274,22.5901,22.2064,22.3115,277000.0
2008-11-26 15:20:00,42.5,42.75,42.17,42.64,128000.0,22.343,22.4745,22.1696,22.4166,128000.0
2008-11-26 15:30:00,42.68,42.68,42.16,42.52,93000.0,22.4377,22.4377,22.1643,22.3536,93000.0
2008-11-26 15:40:00,42.59,42.59,41.73,41.98,175500.0,22.3904,22.3904,21.9382,22.0697,175500.0
2008-11-26 15:50:00,42.06,42.55,41.98,42.3,303500.0,22.1117,22.3693,22.0697,22.2379,303500.0
2008-11-28 09:30:00,41.0,42.0,41.0,41.77,200000.0,21.5545,22.0802,21.5545,21.9593,200000.0
2008-11-28 09:40:00,41.73,41.78,41.47,41.54,78000.0,21.9382,21.9645,21.8016,21.8384,78000.0
2008-11-28 09:50:00,41.47,41.54,40.8,41.39,151500.0,21.8016,21.8384,21.4493,21.7595,151500.0
2008-11-28 10:00:00,41.39,41.73,40.52,40.55,109000.0,21.7595,21.9382,21.3021,21.3179,109000.0
2008-11-28 10:10:00,40.62,41.08,40.38,41.06,101000.0,21.3547,21.5965,21.2285,21.586,101000.0
2008-11-28 10:20:00,41.08,41.51,41.01,41.27,118000.0,21.5965,21.8226,21.5597,21.6964,118000.0
2008-11-28 10:30:00,41.11,41.31,40.81,41.19,106000.0,21.6123,21.7174,21.4546,21.6544,106000.0
2008-11-28 10:40:00,41.19,41.2,40.84,40.93,66000.0,21.6544,21.6596,21.4704,21.5177,66000.0
2008-11-28 10:50:00,40.81,41.33,40.81,41.33,18000.0,21.4546,21.728,21.4546,21.728,18000.0
2008-11-28 11:00:00,41.33,41.54,41.11,41.24,55500.0,21.728,21.8384,21.6123,21.6806,55500.0
2008-11-28 11:10:00,41.13,41.33,41.01,41.31,50500.0,21.6228,21.728,21.5597,21.7174,50500.0
2008-11-28 11:20:00,41.31,41.68,41.15,41.68,78500.0,21.7174,21.912,21.6333,21.912,78500.0
2008-11-28 11:30:00,41.68,41.68,41.05,41.61,110500.0,21.912,21.912,21.5808,21.8752,110500.0
2008-11-28 11:40:00,41.63,41.73,41.48,41.65,68000.0,21.8857,21.9382,21.8068,21.8962,68000.0
2008-11-28 11:50:00,41.63,41.77,41.46,41.68,43000.0,21.8857,21.9593,21.7963,21.912,43000.0
2008-11-28 12:00:00,41.7,41.7,41.52,41.58,39500.0,21.9225,21.9225,21.8278,21.8594,39500.0
2008-11-28 12:10:00,41.52,41.58,41.15,41.24,40500.0,21.8278,21.8594,21.6333,21.6806,40500.0
2008-11-28 12:20:00,41.22,41.4,41.0,41.25,75500.0,21.6701,21.7648,21.5545,21.6859,75500.0
2008-11-28 12:30:00,41.25,41.57,41.14,41.39,42000.0,21.6859,21.8541,21.6281,21.7595,42000.0
2008-11-28 12:40:00,41.32,41.57,41.27,41.4,89000.0,21.7227,21.8541,21.6964,21.7648,89000.0
2008-11-28 12:50:00,41.45,42.34,41.45,42.34,311000.0,21.791,22.2589,21.791,22.2589,311000.0
2008-12-01 09:30:00,39.6,39.6,38.2,38.38,585000.0,20.8185,20.8185,20.0825,20.1771,585000.0
2008-12-01 09:40:00,38.34,38.83,38.26,38.55,227500.0,20.1561,20.4137,20.114,20.2665,227500.0
2008-12-01 09:50:00,38.66,38.66,37.76,37.94,356000.0,20.3243,20.3243,19.8511,19.9458,356000.0
2008-12-01 10:00:00,38.05,38.37,37.8,38.16,193500.0,20.0036,20.1718,19.8722,20.0614,193500.0
2008-12-01 10:10:00,38.13,38.3,37.68,38.15,386000.0,20.0457,20.135,19.8091,20.0562,386000.0
2008-12-01 10:20:00,38.15,38.38,37.78,37.78,315500.0,20.0562,20.1771,19.8617,19.8617,315500.0
2008-12-01 10:30:00,37.82,37.83,37.4,37.74,181000.0,19.8827,19.8879,19.6619,19.8406,181000.0
2008-12-01 10:40:00,37.67,38.05,37.4,37.91,150500.0,19.8038,20.0036,19.6619,19.93,150500.0
2008-12-01 10:50:00,37.9,38.05,37.5,37.5,49500.0,19.9247,20.0036,19.7145,19.7145,49500.0
2008-12-01 11:00:00,37.52,37.81,37.29,37.62,125000.0,19.725,19.8774,19.6041,19.7775,125000.0
2008-12-01 11:10:00,37.62,37.89,37.55,37.67,126500.0,19.7775,19.9195,19.7407,19.8038,126500.0
2008-12-01 11:20:00,37.68,37.68,37.1,37.1,89500.0,19.8091,19.8091,19.5042,19.5042,89500.0
2008-12-01 11:30:00,37.05,37.62,37.05,37.4,133500.0,19.4779,19.7775,19.4779,19.6619,133500.0
2008-12-01 11:40:00,37.43,37.79,37.39,37.48,56000.0,19.6777,19.8669,19.6566,19.7039,56000.0
2008-12-01 11:50:00,37.47,37.47,37.04,37.18,61500.0,19.6987,19.6987,19.4726,19.5462,61500.0
2008-12-01 12:00:00,37.15,37.36,37.02,37.23,57000.0,19.5305,19.6409,19.4621,19.5725,57000.0
2008-12-01 12:10:00,37.24,37.24,37.02,37.08,155500.0,19.5778,19.5778,19.4621,19.4937,155500.0
2008-12-01 12:20:00,37.11,37.12,36.83,36.87,111500.0,19.5094,19.5147,19.3622,19.3833,111500.0
2008-12-01 12:30:00,36.85,37.07,36.85,36.96,78000.0,19.3727,19.4884,19.3727,19.4306,78000.0
2008-12-01 12:40:00,36.97,37.22,36.92,37.15,107500.0,19.4358,19.5673,19.4095,19.5305,107500.0
2008-12-01 12:50:00,37.14,37.22,36.91,36.99,85000.0,19.5252,19.5673,19.4043,19.4463,85000.0
2008-12-01 13:00:00,37.0,37.36,37.0,37.36,127000.0,19.4516,19.6409,19.4516,19.6409,127000.0
2008-12-01 13:10:00,37.34,37.7,37.34,37.63,141500.0,19.6303,19.8196,19.6303,19.7828,141500.0
2008-12-01 13:20:00,37.66,37.7,37.34,37.53,150500.0,19.7986,19.8196,19.6303,19.7302,150500.0
2008-12-01 13:30:00,37.53,37.85,37.5,37.57,72500.0,19.7302,19.8985,19.7145,19.7513,72500.0
2008-12-01 13:40:00,37.45,37.59,37.2,37.2,65000.0,19.6882,19.7618,19.5567,19.5567,65000.0
2008-12-01 13:50:00,37.17,37.44,37.0,37.4,74500.0,19.541,19.6829,19.4516,19.6619,74500.0
2008-12-01 14:00:00,37.41,37.44,37.09,37.3,45500.0,19.6671,19.6829,19.4989,19.6093,45500.0
2008-12-01 14:10:00,37.27,37.36,36.92,37.04,64500.0,19.5935,19.6409,19.4095,19.4726,64500.0
2008-12-01 14:20:00,37.05,37.4,36.95,37.25,135500.0,19.4779,19.6619,19.4253,19.583,135500.0
2008-12-01 14:30:00,37.27,37.39,36.94,37.04,158500.0,19.5935,19.6566,19.4201,19.4726,158500.0
2008-12-01 14:40:00,36.99,37.33,36.93,37.11,102000.0,19.4463,19.6251,19.4148,19.5094,102000.0
2008-12-01 14:50:00,37.07,37.4,37.0,37.23,109500.0,19.4884,19.6619,19.4516,19.5725,109500.0
2008-12-01 15:00:00,37.16,37.18,36.85,36.95,87000.0,19.5357,19.5462,19.3727,19.4253,87000.0
2008-12-01 15:10:00,36.92,37.12,36.74,36.85,150500.0,19.4095,19.5147,19.3149,19.3727,150500.0
2008-12-01 15:20:00,36.84,36.84,36.36,36.4,127500.0,19.3675,19.3675,19.1151,19.1362,127500.0
2008-12-01 15:30:00,36.36,36.41,36.08,36.15,376500.0,19.1151,19.1414,18.9679,19.0047,376500.0
2008-12-01 15:40:00,36.12,36.34,35.69,35.99,331000.0,18.989,19.1046,18.7629,18.9206,331000.0
2008-12-01 15:50:00,35.9,35.91,34.53,34.53,757500.0,18.8733,18.8786,18.1531,18.1531,757500.0
2008-12-02 09:30:00,34.26,35.0,32.81,32.88,599000.0,18.0111,18.4002,17.2488,17.2856,599000.0
2008-12-02 09:40:00,32.8,32.97,31.2,31.49,751000.0,17.2436,17.3329,16.4024,16.5549,751000.0
2008-12-02 09:50:00,31.45,32.69,31.45,32.62,572000.0,16.5339,17.1857,16.5339,17.1489,572000.0
2008-12-02 10:00:00,32.6,33.89,32.38,33.8,406000.0,17.1384,17.8166,17.0228,17.7693,406000.0
2008-12-02 10:10:00,33.8,34.35,33.61,34.15,404000.0,17.7693,18.0584,17.6694,17.9533,404000.0
2008-12-02 10:20:00,34.26,34.54,34.0,34.15,320500.0,18.0111,18.1583,17.8744,17.9533,320500.0
2008-12-02 10:30:00,34.23,34.64,34.06,34.52,251500.0,17.9954,18.2109,17.906,18.1478,251500.0
2008-12-02 10:40:00,34.51,34.89,34.12,34.13,310000.0,18.1426,18.3423,17.9375,17.9428,310000.0
2008-12-02 10:50:00,34.13,34.14,33.52,33.52,430000.0,17.9428,17.948,17.6221,17.6221,430000.0
2008-12-02 11:00:00,33.6,33.63,33.22,33.33,206000.0,17.6642,17.6799,17.4644,17.5222,206000.0
2008-12-02 11:10:00,33.3,33.49,32.92,33.01,181000.0,17.5064,17.6063,17.3067,17.354,181000.0
2008-12-02 11:20:00,33.02,33.14,32.77,32.77,330500.0,17.3592,17.4223,17.2278,17.2278,330500.0
2008-12-02 11:30:00,32.77,32.98,32.72,32.79,177500.0,17.2278,17.3382,17.2015,17.2383,177500.0
2008-12-02 11:40:00,32.71,32.89,32.54,32.89,152500.0,17.1963,17.2909,17.1069,17.2909,152500.0
2008-12-02 11:50:00,32.91,33.33,32.89,33.16,202500.0,17.3014,17.5222,17.2909,17.4328,202500.0
2008-12-02 12:00:00,33.18,34.07,33.18,34.0,344000.0,17.4433,17.9112,17.4433,17.8744,344000.0
2008-12-02 12:10:00,34.02,34.52,33.88,34.48,223000.0,17.885,18.1478,17.8114,18.1268,223000.0
2008-12-02 12:20:00,34.46,35.7,34.4,35.4,444000.0,18.1163,18.7682,18.0847,18.6104,444000.0
2008-12-02 12:30:00,35.32,35.44,35.0,35.05,218000.0,18.5684,18.6315,18.4002,18.4264,218000.0
2008-12-02 12:40:00,35.16,35.26,34.85,34.96,117000.0,18.4843,18.5368,18.3213,18.3791,117000.0
2008-12-02 12:50:00,34.94,35.13,34.66,35.13,518000.0,18.3686,18.4685,18.2214,18.4685,518000.0
2008-12-02 13:00:00,35.05,35.35,34.85,35.15,204500.0,18.4264,18.5842,18.3213,18.479,204500.0
2008-12-02 13:10:00,35.15,35.48,35.05,35.4,123000.0,18.479,18.6525,18.4264,18.6104,123000.0
2008-12-02 13:20:00,35.38,35.38,35.07,35.14,105000.0,18.5999,18.5999,18.437,18.4738,105000.0
2008-12-02 13:30:00,35.14,35.14,34.43,34.43,149500.0,18.4738,18.4738,18.1005,18.1005,149500.0
2008-12-02 13:40:00,34.47,34.99,34.4,34.64,94500.0,18.1215,18.3949,18.0847,18.2109,94500.0
2008-12-02 13:50:00,34.66,34.66,34.36,34.45,91000.0,18.2214,18.2214,18.0637,18.111,91000.0
2008-12-02 14:00:00,34.51,34.57,33.57,33.57,249000.0,18.1426,18.1741,17.6484,17.6484,249000.0
2008-12-02 14:10:00,33.65,33.9,33.45,33.6,264000.0,17.6904,17.8219,17.5853,17.6642,264000.0
2008-12-02 14:20:00,33.6,33.6,33.02,33.44,242500.0,17.6642,17.6642,17.3592,17.58,242500.0
2008-12-02 14:30:00,33.45,33.79,33.28,33.65,191000.0,17.5853,17.764,17.4959,17.6904,191000.0
2008-12-02 14:40:00,33.7,33.85,33.46,33.53,170500.0,17.7167,17.7956,17.5906,17.6274,170500.0
2008-12-02 14:50:00,33.53,34.08,33.48,34.0,270500.0,17.6274,17.9165,17.6011,17.8744,270500.0
2008-12-02 15:00:00,34.0,34.04,33.52,33.7,173500.0,17.8744,17.8955,17.6221,17.7167,173500.0
2008-12-02 15:10:00,33.6,33.87,33.5,33.8,184000.0,17.6642,17.8061,17.6116,17.7693,184000.0
2008-12-02 15:20:00,33.8,34.4,33.77,34.23,301500.0,17.7693,18.0847,17.7535,17.9954,301500.0
2008-12-02 15:30:00,34.36,34.5,34.14,34.31,180500.0,18.0637,18.1373,17.948,18.0374,180500.0
2008-12-02 15:40:00,34.24,34.36,33.71,33.71,175500.0,18.0006,18.0637,17.722,17.722,175500.0
2008-12-02 15:50:00,33.83,34.6,33.46,34.53,698500.0,17.7851,18.1899,17.5906,18.1531,698500.0
2008-12-03 09:30:00,33.15,34.17,32.6,33.74,316000.0,17.4276,17.9638,17.1384,17.7378,316000.0
2008-12-03 09:40:00,33.78,33.78,33.02,33.24,172000.0,17.7588,17.7588,17.3592,17.4749,172000.0
2008-12-03 09:50:00,33.12,33.61,33.0,33.42,159000.0,17.4118,17.6694,17.3487,17.5695,159000.0
2008-12-03 10:00:00,33.37,34.26,32.99,34.13,253000.0,17.5432,18.0111,17.3435,17.9428,253000.0
2008-12-03 10:10:00,34.09,34.38,33.7,34.16,125000.0,17.9218,18.0742,17.7167,17.9586,125000.0
2008-12-03 10:20:00,34.17,35.38,34.08,35.23,313500.0,17.9638,18.5999,17.9165,18.5211,313500.0
2008-12-03 10:30:00,35.27,35.93,35.17,35.31,319500.0,18.5421,18.8891,18.4895,18.5631,319500.0
2008-12-03 10:40:00,35.3,35.71,35.0,35.63,201000.0,18.5579,18.7734,18.4002,18.7314,201000.0
2008-12-03 10:50:00,35.56,36.18,35.35,36.05,216500.0,18.6946,19.0205,18.5842,18.9522,216500.0
2008-12-03 11:00:00,36.14,36.14,35.34,35.44,126500.0,18.9995,18.9995,18.5789,18.6315,126500.0
2008-12-03 11:10:00,35.4,36.2,35.4,35.88,147000.0,18.6104,19.031,18.6104,18.8628,147000.0
2008-12-03 11:20:00,35.88,36.12,35.55,35.72,117000.0,18.8628,18.989,18.6893,18.7787,117000.0
2008-12-03 11:30:00,35.69,36.17,35.66,35.89,107500.0,18.7629,19.0152,18.7471,18.868,107500.0
2008-12-03 11:40:00,35.91,36.27,35.75,36.09,102500.0,18.8786,19.0678,18.7944,18.9732,102500.0
2008-12-03 11:50:00,36.02,36.58,35.93,36.41,129500.0,18.9364,19.2308,18.8891,19.1414,129500.0
2008-12-03 12:00:00,36.42,36.43,35.72,35.76,113000.0,19.1467,19.1519,18.7787,18.7997,113000.0
2008-12-03 12:10:00,35.76,36.09,35.6,35.61,132500.0,18.7997,18.9732,18.7156,18.7208,132500.0
2008-12-03 12:20:00,35.61,35.84,35.51,35.68,119000.0,18.7208,18.8418,18.6683,18.7576,119000.0
2008-12-03 12:30:00,35.66,35.81,35.59,35.72,103500.0,18.7471,18.826,18.7103,18.7787,103500.0
2008-12-03 12:40:00,35.73,35.76,35.35,35.59,107500.0,18.7839,18.7997,18.5842,18.7103,107500.0
2008-12-03 12:50:00,35.47,35.63,35.2,35.24,111500.0,18.6472,18.7314,18.5053,18.5263,111500.0
2008-12-03 13:00:00,35.24,35.34,35.08,35.08,133500.0,18.5263,18.5789,18.4422,18.4422,133500.0
2008-12-03 13:10:00,35.09,35.18,34.91,34.94,130000.0,18.4475,18.4948,18.3528,18.3686,130000.0
2008-12-03 13:20:00,34.95,35.21,34.44,34.45,209500.0,18.3739,18.5106,18.1058,18.111,209500.0
2008-12-03 13:30:00,34.44,34.64,34.27,34.47,101000.0,18.1058,18.2109,18.0164,18.1215,101000.0
2008-12-03 13:40:00,34.47,34.47,34.2,34.24,121500.0,18.1215,18.1215,17.9796,18.0006,121500.0
2008-12-03 13:50:00,34.34,34.6,34.26,34.48,115500.0,18.0532,18.1899,18.0111,18.1268,115500.0
2008-12-03 14:00:00,34.5,34.85,34.42,34.82,177000.0,18.1373,18.3213,18.0952,18.3055,177000.0
2008-12-03 14:10:00,34.89,35.48,34.89,35.47,219000.0,18.3423,18.6525,18.3423,18.6472,219000.0
2008-12-03 14:20:00,35.46,35.98,35.4,35.72,153000.0,18.642,18.9154,18.6104,18.7787,153000.0
2008-12-03 14:30:00,35.67,36.2,35.5,35.57,145000.0,18.7524,19.031,18.663,18.6998,145000.0
2008-12-03 14:40:00,35.51,36.09,35.51,36.03,132000.0,18.6683,18.9732,18.6683,18.9416,132000.0
2008-12-03 14:50:00,35.93,36.35,35.93,36.09,128000.0,18.8891,19.1099,18.8891,18.9732,128000.0
2008-12-03 15:00:00,36.05,36.52,35.6,36.29,192500.0,18.9522,19.1992,18.7156,19.0783,192500.0
2008-12-03 15:10:00,36.3,36.36,35.65,36.04,146000.0,19.0836,19.1151,18.7419,18.9469,146000.0
2008-12-03 15:20:00,35.91,36.21,35.59,35.94,161500.0,18.8786,19.0363,18.7103,18.8943,161500.0
2008-12-03 15:30:00,35.87,36.0,35.5,35.87,249000.0,18.8575,18.9259,18.663,18.8575,249000.0
2008-12-03 15:40:00,35.97,36.2,35.7,35.93,301500.0,18.9101,19.031,18.7682,18.8891,301500.0
2008-12-03 15:50:00,35.94,36.63,35.85,36.46,622500.0,18.8943,19.2571,18.847,19.1677,622500.0
2008-12-04 09:30:00,35.98,36.13,35.27,36.03,167500.0,18.9154,18.9942,18.5421,18.9416,167500.0
2008-12-04 09:40:00,36.15,36.72,35.87,36.39,215500.0,19.0047,19.3044,18.8575,19.1309,215500.0
2008-12-04 09:50:00,36.47,37.47,36.47,37.05,214500.0,19.173,19.6987,19.173,19.4779,214500.0
2008-12-04 10:00:00,37.13,37.43,36.76,36.96,163500.0,19.5199,19.6777,19.3254,19.4306,163500.0
2008-12-04 10:10:00,36.92,37.2,36.41,37.0,143000.0,19.4095,19.5567,19.1414,19.4516,143000.0
2008-12-04 10:20:00,37.0,37.48,36.96,36.98,87500.0,19.4516,19.7039,19.4306,19.4411,87500.0
2008-12-04 10:30:00,37.02,37.5,36.8,37.34,111500.0,19.4621,19.7145,19.3465,19.6303,111500.0
2008-12-04 10:40:00,37.35,37.63,37.04,37.21,56500.0,19.6356,19.7828,19.4726,19.562,56500.0
2008-12-04 10:50:00,37.21,38.09,37.1,37.8,130500.0,19.562,20.0246,19.5042,19.8722,130500.0
2008-12-04 11:00:00,37.73,37.95,37.7,37.75,169500.0,19.8354,19.951,19.8196,19.8459,169500.0
2008-12-04 11:10:00,37.71,38.32,37.64,38.04,177000.0,19.8249,20.1455,19.7881,19.9983,177000.0
2008-12-04 11:20:00,38.16,38.38,37.99,38.13,130500.0,20.0614,20.1771,19.9721,20.0457,130500.0
2008-12-04 11:30:00,38.06,38.13,37.76,37.98,123000.0,20.0089,20.0457,19.8511,19.9668,123000.0
2008-12-04 11:40:00,37.91,38.1,37.65,37.82,174500.0,19.93,20.0299,19.7933,19.8827,174500.0
2008-12-04 11:50:00,37.78,38.37,37.68,38.09,113500.0,19.8617,20.1718,19.8091,20.0246,113500.0
2008-12-04 12:00:00,38.13,38.24,37.73,37.88,117500.0,20.0457,20.1035,19.8354,19.9142,117500.0
2008-12-04 12:10:00,37.96,38.08,37.6,37.66,166000.0,19.9563,20.0194,19.767,19.7986,166000.0
2008-12-04 12:20:00,37.66,37.74,37.47,37.53,337500.0,19.7986,19.8406,19.6987,19.7302,337500.0
2008-12-04 12:30:00,37.45,37.91,37.4,37.83,183500.0,19.6882,19.93,19.6619,19.8879,183500.0
2008-12-04 12:40:00,37.83,38.19,37.71,37.96,103000.0,19.8879,20.0772,19.8249,19.9563,103000.0
2008-12-04 12:50:00,37.92,38.37,37.91,38.23,149000.0,19.9353,20.1718,19.93,20.0982,149000.0
2008-12-04 13:00:00,38.24,38.28,37.78,37.8,368000.0,20.1035,20.1245,19.8617,19.8722,368000.0
2008-12-04 13:10:00,37.79,37.98,37.29,37.35,110000.0,19.8669,19.9668,19.6041,19.6356,110000.0
2008-12-04 13:20:00,37.35,37.52,37.23,37.31,67500.0,19.6356,19.725,19.5725,19.6146,67500.0
2008-12-04 13:30:00,37.31,37.57,37.18,37.3,117500.0,19.6146,19.7513,19.5462,19.6093,117500.0
2008-12-04 13:40:00,37.29,37.52,37.06,37.29,146500.0,19.6041,19.725,19.4831,19.6041,146500.0
2008-12-04 13:50:00,37.26,37.8,37.26,37.31,141000.0,19.5883,19.8722,19.5883,19.6146,141000.0
2008-12-04 14:00:00,37.4,37.84,37.37,37.67,103500.0,19.6619,19.8932,19.6461,19.8038,103500.0
2008-12-04 14:10:00,37.67,37.78,37.2,37.49,113500.0,19.8038,19.8617,19.5567,19.7092,113500.0
2008-12-04 14:20:00,37.49,37.53,37.24,37.51,117500.0,19.7092,19.7302,19.5778,19.7197,117500.0
2008-12-04 14:30:00,37.47,37.87,37.47,37.58,133500.0,19.6987,19.909,19.6987,19.7565,133500.0
2008-12-04 14:40:00,37.55,37.76,36.92,37.32,140000.0,19.7407,19.8511,19.4095,19.6198,140000.0
2008-12-04 14:50:00,37.24,37.64,37.17,37.23,84500.0,19.5778,19.7881,19.541,19.5725,84500.0
2008-12-04 15:00:00,37.19,37.29,36.0,36.22,220500.0,19.5515,19.6041,18.9259,19.0415,220500.0
2008-12-04 15:10:00,36.17,36.4,35.45,35.88,246500.0,19.0152,19.1362,18.6367,18.8628,246500.0
2008-12-04 15:20:00,35.91,35.92,35.32,35.56,154500.0,18.8786,18.8838,18.5684,18.6946,154500.0
2008-12-04 15:30:00,35.48,35.71,34.86,35.12,237000.0,18.6525,18.7734,18.3266,18.4632,237000.0
2008-12-04 15:40:00,35.05,35.86,35.0,35.6,198500.0,18.4264,18.8523,18.4002,18.7156,198500.0
2008-12-04 15:50:00,35.54,35.78,35.08,35.49,398000.0,18.684,18.8102,18.4422,18.6578,398000.0
2008-12-05 09:30:00,34.8,36.2,34.52,36.1,211000.0,18.295,19.031,18.1478,18.9784,211000.0
2008-12-05 09:40:00,36.3,36.46,35.28,35.28,126500.0,19.0836,19.1677,18.5474,18.5474,126500.0
2008-12-05 09:50:00,35.41,35.81,35.06,35.09,198500.0,18.6157,18.826,18.4317,18.4475,198500.0
2008-12-05 10:00:00,35.08,35.75,34.98,35.42,153500.0,18.4422,18.7944,18.3896,18.621,153500.0
2008-12-05 10:10:00,35.41,35.47,34.94,35.21,141500.0,18.6157,18.6472,18.3686,18.5106,141500.0
2008-12-05 10:20:00,35.2,35.35,35.02,35.1,227000.0,18.5053,18.5842,18.4107,18.4527,227000.0
2008-12-05 10:30:00,35.1,35.34,34.95,35.03,108000.0,18.4527,18.5789,18.3739,18.4159,108000.0
2008-12-05 10:40:00,35.03,35.25,34.79,35.12,107000.0,18.4159,18.5316,18.2898,18.4632,107000.0
2008-12-05 10:50:00,35.04,35.55,35.04,35.18,187000.0,18.4212,18.6893,18.4212,18.4948,187000.0
2008-12-05 11:00:00,35.27,35.44,34.81,34.95,245500.0,18.5421,18.6315,18.3003,18.3739,245500.0
2008-12-05 11:10:00,34.97,35.18,34.86,35.1,84500.0,18.3844,18.4948,18.3266,18.4527,84500.0
2008-12-05 11:20:00,35.06,35.15,34.61,34.66,65000.0,18.4317,18.479,18.1951,18.2214,65000.0
2008-12-05 11:30:00,34.63,34.95,34.46,34.93,110500.0,18.2056,18.3739,18.1163,18.3634,110500.0
2008-12-05 11:40:00,34.93,35.28,34.84,35.27,309500.0,18.3634,18.5474,18.316,18.5421,309500.0
2008-12-05 11:50:00,35.14,35.45,35.14,35.4,360500.0,18.4738,18.6367,18.4738,18.6104,360500.0
2008-12-05 12:00:00,35.38,35.94,35.33,35.94,102500.0,18.5999,18.8943,18.5736,18.8943,102500.0
2008-12-05 12:10:00,35.8,35.9,35.3,35.5,458500.0,18.8207,18.8733,18.5579,18.663,458500.0
2008-12-05 12:20:00,35.5,36.05,35.49,36.04,241000.0,18.663,18.9522,18.6578,18.9469,241000.0
2008-12-05 12:30:00,36.04,36.05,35.53,35.7,220500.0,18.9469,18.9522,18.6788,18.7682,220500.0
2008-12-05 12:40:00,35.65,35.77,35.5,35.71,61500.0,18.7419,18.805,18.663,18.7734,61500.0
2008-12-05 12:50:00,35.69,35.69,35.46,35.61,30500.0,18.7629,18.7629,18.642,18.7208,30500.0
2008-12-05 13:00:00,35.65,36.1,35.65,36.03,241500.0,18.7419,18.9784,18.7419,18.9416,241500.0
2008-12-05 13:10:00,35.95,36.25,35.9,35.9,102000.0,18.8996,19.0573,18.8733,18.8733,102000.0
2008-12-05 13:20:00,35.91,36.15,35.73,35.75,33000.0,18.8786,19.0047,18.7839,18.7944,33000.0
2008-12-05 13:30:00,35.78,36.02,35.72,35.86,104000.0,18.8102,18.9364,18.7787,18.8523,104000.0
2008-12-05 13:40:00,35.85,36.29,35.79,36.25,219500.0,18.847,19.0783,18.8155,19.0573,219500.0
2008-12-05 13:50:00,36.24,36.66,36.17,36.32,118500.0,19.052,19.2729,19.0152,19.0941,118500.0
2008-12-05 14:00:00,36.39,36.55,36.19,36.21,35500.0,19.1309,19.215,19.0258,19.0363,35500.0
2008-12-05 14:10:00,36.16,36.42,36.14,36.26,31000.0,19.01,19.1467,18.9995,19.0626,31000.0
2008-12-05 14:20:00,36.2,36.6,36.17,36.3,103500.0,19.031,19.2413,19.0152,19.0836,103500.0
2008-12-05 14:30:00,36.36,36.8,36.15,36.8,68500.0,19.1151,19.3465,19.0047,19.3465,68500.0
2008-12-05 14:40:00,36.8,37.41,36.74,37.41,199000.0,19.3465,19.6671,19.3149,19.6671,199000.0
2008-12-05 14:50:00,37.42,37.56,37.02,37.5,138000.0,19.6724,19.746,19.4621,19.7145,138000.0
2008-12-05 15:00:00,37.52,37.76,36.97,37.31,167000.0,19.725,19.8511,19.4358,19.6146,167000.0
2008-12-05 15:10:00,37.22,38.4,37.22,38.21,271500.0,19.5673,20.1876,19.5673,20.0877,271500.0
2008-12-05 15:20:00,38.27,38.57,37.93,38.45,190500.0,20.1193,20.277,19.9405,20.2139,190500.0
2008-12-05 15:30:00,38.4,39.34,38.39,38.48,351500.0,20.1876,20.6818,20.1823,20.2297,351500.0
2008-12-05 15:40:00,38.49,39.11,38.32,38.7,327500.0,20.2349,20.5609,20.1455,20.3453,327500.0
2008-12-05 15:50:00,38.69,38.9,38.11,38.9,543000.0,20.3401,20.4505,20.0351,20.4505,543000.0
2008-12-08 09:30:00,41.33,42.6,41.2,42.55,676000.0,21.8399,22.511,21.7712,22.4845,676000.0
2008-12-08 09:40:00,42.58,44.27,42.57,44.17,984500.0,22.5004,23.3934,22.4951,23.3406,984500.0
2008-12-08 09:50:00,44.12,44.47,43.78,44.08,506500.0,23.3142,23.4991,23.1345,23.293,506500.0
2008-12-08 10:00:00,44.08,44.19,43.24,43.68,542500.0,23.293,23.3512,22.8492,23.0817,542500.0
2008-12-08 10:10:00,43.68,43.78,43.32,43.53,169000.0,23.0817,23.1345,22.8914,23.0024,169000.0
2008-12-08 10:20:00,43.53,43.97,43.52,43.67,262500.0,23.0024,23.2349,22.9971,23.0764,262500.0
2008-12-08 10:30:00,43.68,43.73,42.9,43.4,334000.0,23.0817,23.1081,22.6695,22.9337,334000.0
2008-12-08 10:40:00,43.44,43.84,43.32,43.53,190000.0,22.9548,23.1662,22.8914,23.0024,190000.0
2008-12-08 10:50:00,43.53,43.92,43.47,43.7,236000.0,23.0024,23.2085,22.9707,23.0922,236000.0
2008-12-08 11:00:00,43.67,43.89,43.21,43.36,217500.0,23.0764,23.1926,22.8333,22.9126,217500.0
2008-12-08 11:10:00,43.38,43.45,43.07,43.35,113500.0,22.9231,22.9601,22.7593,22.9073,113500.0
2008-12-08 11:20:00,43.38,43.6,43.2,43.26,114500.0,22.9231,23.0394,22.828,22.8597,114500.0
2008-12-08 11:30:00,43.26,43.7,43.26,43.53,92500.0,22.8597,23.0922,22.8597,23.0024,92500.0
2008-12-08 11:40:00,43.42,43.61,43.28,43.53,82000.0,22.9443,23.0447,22.8703,23.0024,82000.0
2008-12-08 11:50:00,43.55,43.6,43.33,43.58,78500.0,23.013,23.0394,22.8967,23.0288,78500.0
2008-12-08 12:00:00,43.62,43.92,43.55,43.59,194000.0,23.05,23.2085,23.013,23.0341,194000.0
2008-12-08 12:10:00,43.62,43.86,43.47,43.68,67500.0,23.05,23.1768,22.9707,23.0817,67500.0
2008-12-08 12:20:00,43.68,44.26,43.66,44.17,239500.0,23.0817,23.3882,23.0711,23.3406,239500.0
2008-12-08 12:30:00,44.19,44.36,44.09,44.26,263000.0,23.3512,23.441,23.2983,23.3882,263000.0
2008-12-08 12:40:00,44.21,44.88,44.11,44.4,430000.0,23.3617,23.7158,23.3089,23.4621,430000.0
2008-12-08 12:50:00,44.39,44.71,44.21,44.37,262000.0,23.4568,23.6259,23.3617,23.4463,262000.0
2008-12-08 13:00:00,44.32,44.46,44.15,44.34,94500.0,23.4199,23.4938,23.33,23.4304,94500.0
2008-12-08 13:10:00,44.33,44.64,44.33,44.47,170500.0,23.4251,23.589,23.4251,23.4991,170500.0
2008-12-08 13:20:00,44.38,44.85,44.3,44.77,162500.0,23.4516,23.6999,23.4093,23.6576,162500.0
2008-12-08 13:30:00,44.61,44.68,44.3,44.37,173000.0,23.5731,23.6101,23.4093,23.4463,173000.0
2008-12-08 13:40:00,44.33,44.68,44.3,44.38,63500.0,23.4251,23.6101,23.4093,23.4516,63500.0
2008-12-08 13:50:00,44.35,44.47,44.2,44.21,94000.0,23.4357,23.4991,23.3564,23.3617,94000.0
2008-12-08 14:00:00,44.22,44.66,44.2,44.51,74500.0,23.367,23.5995,23.3564,23.5203,74500.0
2008-12-08 14:10:00,44.51,44.8,44.23,44.8,199500.0,23.5203,23.6735,23.3723,23.6735,199500.0
2008-12-08 14:20:00,44.78,45.04,44.63,44.74,182500.0,23.6629,23.8003,23.5837,23.6418,182500.0
2008-12-08 14:30:00,44.85,45.0,44.62,44.81,85000.0,23.6999,23.7792,23.5784,23.6788,85000.0
2008-12-08 14:40:00,44.87,45.1,44.81,44.93,200500.0,23.7105,23.832,23.6788,23.7422,200500.0
2008-12-08 14:50:00,45.0,45.08,44.67,44.94,107000.0,23.7792,23.8215,23.6048,23.7475,107000.0
2008-12-08 15:00:00,44.92,45.04,44.6,44.74,171500.0,23.7369,23.8003,23.5678,23.6418,171500.0
2008-12-08 15:10:00,44.74,45.29,44.64,45.03,227500.0,23.6418,23.9324,23.589,23.795,227500.0
2008-12-08 15:20:00,45.06,45.26,44.8,45.15,311000.0,23.8109,23.9166,23.6735,23.8584,311000.0
2008-12-08 15:30:00,45.15,45.71,44.94,45.35,429500.0,23.8584,24.1544,23.7475,23.9641,429500.0
2008-12-08 15:40:00,45.32,45.73,44.3,44.6,518500.0,23.9483,24.1649,23.4093,23.5678,518500.0
2008-12-08 15:50:00,44.61,44.97,44.37,44.66,462000.0,23.5731,23.7633,23.4463,23.5995,462000.0
2008-12-09 09:30:00,43.7,44.05,43.11,43.37,360000.0,23.0922,23.2772,22.7805,22.9179,360000.0
2008-12-09 09:40:00,43.48,44.99,43.36,44.58,354000.0,22.976,23.7739,22.9126,23.5572,354000.0
2008-12-09 09:50:00,44.57,44.8,43.96,43.98,228500.0,23.552,23.6735,23.2296,23.2402,228500.0
2008-12-09 10:00:00,44.11,45.86,44.09,45.76,388000.0,23.3089,24.2336,23.2983,24.1808,388000.0
2008-12-09 10:10:00,45.85,47.17,45.77,46.99,553500.0,24.2283,24.9259,24.1861,24.8308,553500.0
2008-12-09 10:20:00,46.84,47.5,46.84,47.1,289500.0,24.7515,25.1003,24.7515,24.8889,289500.0
2008-12-09 10:30:00,47.19,47.65,46.97,47.1,237500.0,24.9364,25.1795,24.8202,24.8889,237500.0
2008-12-09 10:40:00,47.21,47.66,47.08,47.36,160500.0,24.947,25.1848,24.8783,25.0263,160500.0
2008-12-09 10:50:00,47.45,47.71,47.05,47.27,188500.0,25.0738,25.2112,24.8625,24.9787,188500.0
2008-12-09 11:00:00,47.21,47.32,46.42,46.48,209500.0,24.947,25.0051,24.5296,24.5613,209500.0
2008-12-09 11:10:00,46.47,46.65,45.66,45.93,293500.0,24.556,24.6511,24.1279,24.2706,293500.0
2008-12-09 11:20:00,45.93,46.17,45.72,45.8,148500.0,24.2706,24.3974,24.1597,24.2019,148500.0
2008-12-09 11:30:00,45.76,46.2,45.73,45.96,173000.0,24.1808,24.4133,24.1649,24.2865,173000.0
2008-12-09 11:40:00,45.92,46.73,45.92,46.37,204500.0,24.2653,24.6934,24.2653,24.5031,204500.0
2008-12-09 11:50:00,46.27,46.73,46.22,46.4,195000.0,24.4503,24.6934,24.4239,24.519,195000.0
2008-12-09 12:00:00,46.4,46.63,46.24,46.5,127000.0,24.519,24.6405,24.4344,24.5718,127000.0
2008-12-09 12:10:00,46.49,46.83,46.41,46.61,131000.0,24.5665,24.7462,24.5243,24.63,131000.0
2008-12-09 12:20:00,46.56,46.6,46.3,46.43,235000.0,24.6035,24.6247,24.4661,24.5348,235000.0
2008-12-09 12:30:00,46.45,46.9,46.43,46.73,74000.0,24.5454,24.7832,24.5348,24.6934,74000.0
2008-12-09 12:40:00,46.73,46.96,46.63,46.68,85000.0,24.6934,24.8149,24.6405,24.6669,85000.0
2008-12-09 12:50:00,46.66,46.84,46.23,46.24,91000.0,24.6564,24.7515,24.4292,24.4344,91000.0
2008-12-09 13:00:00,46.24,46.63,46.23,46.62,67000.0,24.4344,24.6405,24.4292,24.6352,67000.0
2008-12-09 13:10:00,46.62,46.71,46.11,46.54,204500.0,24.6352,24.6828,24.3657,24.593,204500.0
2008-12-09 13:20:00,46.54,46.84,46.35,46.47,155500.0,24.593,24.7515,24.4926,24.556,155500.0
2008-12-09 13:30:00,46.47,46.77,46.3,46.56,143000.0,24.556,24.7145,24.4661,24.6035,143000.0
2008-12-09 13:40:00,46.56,46.79,46.21,46.58,150000.0,24.6035,24.7251,24.4186,24.6141,150000.0
2008-12-09 13:50:00,46.57,46.57,46.22,46.42,159000.0,24.6088,24.6088,24.4239,24.5296,159000.0
2008-12-09 14:00:00,46.29,46.61,45.5,45.58,252500.0,24.4609,24.63,24.0434,24.0857,252500.0
2008-12-09 14:10:00,45.58,45.95,45.5,45.76,116500.0,24.0857,24.2812,24.0434,24.1808,116500.0
2008-12-09 14:20:00,45.74,45.76,44.66,44.89,171000.0,24.1702,24.1808,23.5995,23.7211,171000.0
2008-12-09 14:30:00,44.8,45.04,44.66,44.94,156500.0,23.6735,23.8003,23.5995,23.7475,156500.0
2008-12-09 14:40:00,44.94,45.28,44.68,45.2,127500.0,23.7475,23.9271,23.6101,23.8849,127500.0
2008-12-09 14:50:00,45.2,45.97,45.12,45.87,188000.0,23.8849,24.2918,23.8426,24.2389,188000.0
2008-12-09 15:00:00,45.8,46.15,45.28,45.75,178000.0,24.2019,24.3869,23.9271,24.1755,178000.0
2008-12-09 15:10:00,45.66,45.66,45.14,45.34,160000.0,24.1279,24.1279,23.8532,23.9589,160000.0
2008-12-09 15:20:00,45.4,45.88,44.88,44.97,204500.0,23.9906,24.2442,23.7158,23.7633,204500.0
2008-12-09 15:30:00,44.94,45.2,44.53,44.58,413500.0,23.7475,23.8849,23.5308,23.5572,413500.0
2008-12-09 15:40:00,44.53,44.97,44.07,44.25,519500.0,23.5308,23.7633,23.2877,23.3829,519500.0
2008-12-09 15:50:00,44.23,44.3,43.45,43.73,858000.0,23.3723,23.4093,22.9601,23.1081,858000.0
2008-12-10 09:30:00,44.77,45.9,44.62,44.62,334000.0,23.6576,24.2548,23.5784,23.5784,334000.0
2008-12-10 09:40:00,44.6,44.76,43.74,43.9,258500.0,23.5678,23.6524,23.1134,23.1979,258500.0
2008-12-10 09:50:00,43.92,44.15,43.64,43.64,168000.0,23.2085,23.33,23.0605,23.0605,168000.0
2008-12-10 10:00:00,43.85,44.3,43.66,44.21,221500.0,23.1715,23.4093,23.0711,23.3617,221500.0
2008-12-10 10:10:00,44.24,45.17,44.16,45.04,172500.0,23.3776,23.869,23.3353,23.8003,172500.0
2008-12-10 10:20:00,45.06,45.17,44.77,45.09,170000.0,23.8109,23.869,23.6576,23.8267,170000.0
2008-12-10 10:30:00,45.09,45.35,44.64,44.88,244000.0,23.8267,23.9641,23.589,23.7158,244000.0
2008-12-10 10:40:00,44.78,44.82,43.96,44.08,224000.0,23.6629,23.6841,23.2296,23.293,224000.0
2008-12-10 10:50:00,44.08,44.1,43.82,44.03,126500.0,23.293,23.3036,23.1556,23.2666,126500.0
2008-12-10 11:00:00,44.03,44.57,43.85,44.22,157000.0,23.2666,23.552,23.1715,23.367,157000.0
2008-12-10 11:10:00,44.2,44.77,44.16,44.77,79500.0,23.3564,23.6576,23.3353,23.6576,79500.0
2008-12-10 11:20:00,44.72,44.8,44.4,44.59,43500.0,23.6312,23.6735,23.4621,23.5625,43500.0
2008-12-10 11:30:00,44.45,44.91,44.42,44.51,58000.0,23.4886,23.7316,23.4727,23.5203,58000.0
2008-12-10 11:40:00,44.51,44.79,44.4,44.69,97500.0,23.5203,23.6682,23.4621,23.6154,97500.0
2008-12-10 11:50:00,44.69,44.95,44.64,44.8,71500.0,23.6154,23.7528,23.589,23.6735,71500.0
2008-12-10 12:00:00,44.79,44.79,44.3,44.41,74000.0,23.6682,23.6682,23.4093,23.4674,74000.0
2008-12-10 12:10:00,44.39,44.75,44.36,44.64,105000.0,23.4568,23.6471,23.441,23.589,105000.0
2008-12-10 12:20:00,44.54,44.62,43.81,43.81,87500.0,23.5361,23.5784,23.1504,23.1504,87500.0
2008-12-10 12:30:00,43.81,43.96,43.48,43.49,148500.0,23.1504,23.2296,22.976,22.9813,148500.0
2008-12-10 12:40:00,43.6,43.92,43.6,43.79,74000.0,23.0394,23.2085,23.0394,23.1398,74000.0
2008-12-10 12:50:00,43.86,43.95,43.21,43.29,114000.0,23.1768,23.2243,22.8333,22.8756,114000.0
2008-12-10 13:00:00,43.35,43.74,43.33,43.71,113000.0,22.9073,23.1134,22.8967,23.0975,113000.0
2008-12-10 13:10:00,43.71,44.2,43.71,44.2,120500.0,23.0975,23.3564,23.0975,23.3564,120500.0
2008-12-10 13:20:00,44.17,44.25,43.84,43.95,90500.0,23.3406,23.3829,23.1662,23.2243,90500.0
2008-12-10 13:30:00,43.87,44.15,43.5,43.75,125500.0,23.1821,23.33,22.9865,23.1187,125500.0
2008-12-10 13:40:00,43.69,43.79,43.44,43.62,102500.0,23.0869,23.1398,22.9548,23.05,102500.0
2008-12-10 13:50:00,43.51,43.65,43.09,43.18,81000.0,22.9918,23.0658,22.7699,22.8174,81000.0
2008-12-10 14:00:00,43.15,43.53,43.03,43.31,125500.0,22.8016,23.0024,22.7382,22.8861,125500.0
2008-12-10 14:10:00,43.38,43.46,43.21,43.35,91000.0,22.9231,22.9654,22.8333,22.9073,91000.0
2008-12-10 14:20:00,43.35,43.4,42.8,43.1,177500.0,22.9073,22.9337,22.6166,22.7752,177500.0
2008-12-10 14:30:00,42.99,43.32,42.91,43.26,54000.0,22.717,22.8914,22.6748,22.8597,54000.0
2008-12-10 14:40:00,43.29,43.7,43.16,43.34,75500.0,22.8756,23.0922,22.8069,22.902,75500.0
2008-12-10 14:50:00,43.33,43.48,43.05,43.17,62500.0,22.8967,22.976,22.7488,22.8122,62500.0
2008-12-10 15:00:00,43.23,43.55,43.03,43.52,150500.0,22.8439,23.013,22.7382,22.9971,150500.0
2008-12-10 15:10:00,43.54,44.0,43.37,43.72,197500.0,23.0077,23.2508,22.9179,23.1028,197500.0
2008-12-10 15:20:00,43.8,44.21,43.51,44.01,197000.0,23.1451,23.3617,22.9918,23.256,197000.0
2008-12-10 15:30:00,44.0,44.0,43.54,43.64,187000.0,23.2508,23.2508,23.0077,23.0605,187000.0
2008-12-10 15:40:00,43.63,44.3,43.63,44.04,181500.0,23.0552,23.4093,23.0552,23.2719,181500.0
2008-12-10 15:50:00,44.04,44.4,44.04,44.25,307500.0,23.2719,23.4621,23.2719,23.3829,307500.0
2008-12-11 09:30:00,43.62,44.0,43.21,43.8,111000.0,23.05,23.2508,22.8333,23.1451,111000.0
2008-12-11 09:40:00,43.8,44.92,43.73,44.4,173000.0,23.1451,23.7369,23.1081,23.4621,173000.0
2008-12-11 09:50:00,44.53,44.89,44.43,44.8,90500.0,23.5308,23.7211,23.478,23.6735,90500.0
2008-12-11 10:00:00,44.8,45.2,44.66,45.2,177500.0,23.6735,23.8849,23.5995,23.8849,177500.0
2008-12-11 10:10:00,45.13,45.6,45.01,45.48,216000.0,23.8479,24.0962,23.7845,24.0328,216000.0
2008-12-11 10:20:00,45.48,45.65,45.21,45.47,167000.0,24.0328,24.1227,23.8902,24.0275,167000.0
2008-12-11 10:30:00,45.45,45.63,45.32,45.43,111500.0,24.017,24.1121,23.9483,24.0064,111500.0
2008-12-11 10:40:00,45.56,45.56,44.87,45.1,163500.0,24.0751,24.0751,23.7105,23.832,163500.0
2008-12-11 10:50:00,45.02,45.13,44.81,44.93,64000.0,23.7898,23.8479,23.6788,23.7422,64000.0
2008-12-11 11:00:00,44.99,45.12,44.67,45.03,63500.0,23.7739,23.8426,23.6048,23.795,63500.0
2008-12-11 11:10:00,45.03,45.47,45.01,45.24,140000.0,23.795,24.0275,23.7845,23.906,140000.0
2008-12-11 11:20:00,45.25,45.3,44.8,44.95,96500.0,23.9113,23.9377,23.6735,23.7528,96500.0
2008-12-11 11:30:00,45.04,45.11,44.85,45.0,55000.0,23.8003,23.8373,23.6999,23.7792,55000.0
2008-12-11 11:40:00,45.04,45.33,45.0,45.21,47500.0,23.8003,23.9536,23.7792,23.8902,47500.0
2008-12-11 11:50:00,45.21,45.82,45.2,45.82,141500.0,23.8902,24.2125,23.8849,24.2125,141500.0
2008-12-11 12:00:00,45.8,46.39,45.56,46.09,157500.0,24.2019,24.5137,24.0751,24.3552,157500.0
2008-12-11 12:10:00,46.09,46.21,45.83,45.84,95500.0,24.3552,24.4186,24.2178,24.2231,95500.0
2008-12-11 12:20:00,45.93,45.97,45.68,45.79,63500.0,24.2706,24.2918,24.1385,24.1966,63500.0
2008-12-11 12:30:00,45.7,46.3,45.68,45.8,87500.0,24.1491,24.4661,24.1385,24.2019,87500.0
2008-12-11 12:40:00,45.93,46.6,45.79,46.51,354000.0,24.2706,24.6247,24.1966,24.5771,354000.0
2008-12-11 12:50:00,46.49,46.94,46.48,46.91,177500.0,24.5665,24.8043,24.5613,24.7885,177500.0
2008-12-11 13:00:00,46.92,46.98,46.5,46.55,184500.0,24.7938,24.8255,24.5718,24.5982,184500.0
2008-12-11 13:10:00,46.57,46.64,45.94,46.06,111000.0,24.6088,24.6458,24.2759,24.3393,111000.0
2008-12-11 13:20:00,46.06,46.19,45.57,45.68,99500.0,24.3393,24.408,24.0804,24.1385,99500.0
2008-12-11 13:30:00,45.7,45.91,45.42,45.5,122000.0,24.1491,24.2601,24.0011,24.0434,122000.0
2008-12-11 13:40:00,45.65,45.88,45.6,45.75,56000.0,24.1227,24.2442,24.0962,24.1755,56000.0
2008-12-11 13:50:00,45.7,45.84,45.24,45.38,66000.0,24.1491,24.2231,23.906,23.98,66000.0
2008-12-11 14:00:00,45.3,45.6,45.3,45.3,38500.0,23.9377,24.0962,23.9377,23.9377,38500.0
2008-12-11 14:10:00,45.38,45.58,45.1,45.39,60500.0,23.98,24.0857,23.832,23.9853,60500.0
2008-12-11 14:20:00,45.32,45.53,45.1,45.53,58000.0,23.9483,24.0593,23.832,24.0593,58000.0
2008-12-11 14:30:00,45.5,45.69,45.14,45.28,87500.0,24.0434,24.1438,23.8532,23.9271,87500.0
2008-12-11 14:40:00,45.3,45.4,44.8,44.81,118500.0,23.9377,23.9906,23.6735,23.6788,118500.0
2008-12-11 14:50:00,44.85,45.25,44.04,44.12,306000.0,23.6999,23.9113,23.2719,23.3142,306000.0
2008-12-11 15:00:00,44.15,44.43,43.8,44.22,196000.0,23.33,23.478,23.1451,23.367,196000.0
2008-12-11 15:10:00,44.24,44.3,43.8,44.19,171000.0,23.3776,23.4093,23.1451,23.3512,171000.0
2008-12-11 15:20:00,44.12,44.42,43.86,44.17,135500.0,23.3142,23.4727,23.1768,23.3406,135500.0
2008-12-11 15:30:00,44.11,44.12,43.13,43.21,284000.0,23.3089,23.3142,22.791,22.8333,284000.0
2008-12-11 15:40:00,43.19,43.59,43.04,43.22,292500.0,22.8227,23.0341,22.7435,22.8386,292500.0
2008-12-11 15:50:00,43.13,43.38,42.63,42.75,758500.0,22.791,22.9231,22.5268,22.5902,758500.0
2008-12-12 09:30:00,41.48,43.0,41.2,42.37,293500.0,21.9191,22.7223,21.7712,22.3894,293500.0
2008-12-12 09:40:00,42.35,42.79,41.76,42.77,186500.0,22.3789,22.6114,22.0671,22.6008,186500.0
2008-12-12 09:50:00,42.69,43.58,42.53,43.3,259000.0,22.5585,23.0288,22.474,22.8809,259000.0
2008-12-12 10:00:00,43.3,43.59,42.8,42.95,159500.0,22.8809,23.0341,22.6166,22.6959,159500.0
2008-12-12 10:10:00,42.87,43.18,42.45,42.62,110500.0,22.6536,22.8174,22.4317,22.5215,110500.0
2008-12-12 10:20:00,42.58,42.72,42.36,42.41,84000.0,22.5004,22.5744,22.3841,22.4106,84000.0
2008-12-12 10:30:00,42.55,42.69,42.01,42.18,79000.0,22.4845,22.5585,22.1992,22.289,79000.0
2008-12-12 10:40:00,42.4,42.64,42.19,42.49,53000.0,22.4053,22.5321,22.2943,22.4528,53000.0
2008-12-12 10:50:00,42.49,42.9,42.27,42.62,185500.0,22.4528,22.6695,22.3366,22.5215,185500.0
2008-12-12 11:00:00,42.59,43.01,42.39,42.95,147000.0,22.5057,22.7276,22.4,22.6959,147000.0
2008-12-12 11:10:00,42.95,43.04,42.41,42.43,94000.0,22.6959,22.7435,22.4106,22.4211,94000.0
2008-12-12 11:20:00,42.49,42.91,42.49,42.58,50500.0,22.4528,22.6748,22.4528,22.5004,50500.0
2008-12-12 11:30:00,42.58,42.6,42.11,42.13,74500.0,22.5004,22.511,22.252,22.2626,74500.0
2008-12-12 11:40:00,42.12,42.33,42.0,42.23,54000.0,22.2573,22.3683,22.1939,22.3154,54000.0
2008-12-12 11:50:00,42.33,42.39,42.1,42.27,50000.0,22.3683,22.4,22.2467,22.3366,50000.0
2008-12-12 12:00:00,42.2,42.8,42.2,42.55,146500.0,22.2996,22.6166,22.2996,22.4845,146500.0
2008-12-12 12:10:00,42.55,42.55,41.82,41.84,167000.0,22.4845,22.4845,22.0988,22.1094,167000.0
2008-12-12 12:20:00,41.86,42.04,41.7,42.01,148500.0,22.1199,22.215,22.0354,22.1992,148500.0
2008-12-12 12:30:00,42.0,42.4,41.8,42.24,132000.0,22.1939,22.4053,22.0882,22.3207,132000.0
2008-12-12 12:40:00,42.23,42.31,41.98,42.09,92500.0,22.3154,22.3577,22.1833,22.2415,92500.0
2008-12-12 12:50:00,42.13,42.94,42.13,42.7,109500.0,22.2626,22.6906,22.2626,22.5638,109500.0
2008-12-12 13:00:00,42.74,42.95,42.48,42.71,87500.0,22.5849,22.6959,22.4476,22.5691,87500.0
2008-12-12 13:10:00,42.85,42.9,42.46,42.63,82500.0,22.6431,22.6695,22.437,22.5268,82500.0
2008-12-12 13:20:00,42.64,42.91,42.28,42.4,172500.0,22.5321,22.6748,22.3419,22.4053,172500.0
2008-12-12 13:30:00,42.41,42.63,42.0,42.23,122000.0,22.4106,22.5268,22.1939,22.3154,122000.0
2008-12-12 13:40:00,42.06,42.45,41.86,42.2,101000.0,22.2256,22.4317,22.1199,22.2996,101000.0
2008-12-12 13:50:00,42.25,42.6,42.01,42.46,60500.0,22.326,22.511,22.1992,22.437,60500.0
2008-12-12 14:00:00,42.48,42.94,42.38,42.71,86500.0,22.4476,22.6906,22.3947,22.5691,86500.0
2008-12-12 14:10:00,42.74,43.04,42.42,42.42,50000.0,22.5849,22.7435,22.4158,22.4158,50000.0
2008-12-12 14:20:00,42.43,42.49,41.64,41.98,217000.0,22.4211,22.4528,22.0037,22.1833,217000.0
2008-12-12 14:30:00,41.89,41.89,41.33,41.56,265000.0,22.1358,22.1358,21.8399,21.9614,265000.0
2008-12-12 14:40:00,41.62,41.95,41.41,41.47,196500.0,21.9931,22.1675,21.8821,21.9138,196500.0
2008-12-12 14:50:00,41.46,41.69,41.25,41.69,342000.0,21.9086,22.0301,21.7976,22.0301,342000.0
2008-12-12 15:00:00,41.63,42.2,41.5,41.73,179000.0,21.9984,22.2996,21.9297,22.0512,179000.0
2008-12-12 15:10:00,41.86,41.86,40.87,40.97,240000.0,22.1199,22.1199,21.5968,21.6496,240000.0
2008-12-12 15:20:00,40.97,41.56,40.92,41.4,188000.0,21.6496,21.9614,21.6232,21.8769,188000.0
2008-12-12 15:30:00,41.41,41.76,41.22,41.47,184500.0,21.8821,22.0671,21.7817,21.9138,184500.0
2008-12-12 15:40:00,41.57,41.99,41.29,41.69,161500.0,21.9667,22.1886,21.8187,22.0301,161500.0
2008-12-12 15:50:00,41.66,42.31,41.31,42.21,511500.0,22.0142,22.3577,21.8293,22.3049,511500.0
2008-12-15 09:30:00,42.8,42.94,42.0,42.18,205000.0,22.6166,22.6906,22.1939,22.289,205000.0
2008-12-15 09:40:00,42.18,42.3,41.76,42.0,211500.0,22.289,22.3524,22.0671,22.1939,211500.0
2008-12-15 09:50:00,42.1,42.14,41.46,41.79,103000.0,22.2467,22.2679,21.9086,22.0829,103000.0
2008-12-15 10:00:00,41.7,41.76,41.27,41.66,124000.0,22.0354,22.0671,21.8082,22.0142,124000.0
2008-12-15 10:10:00,41.56,41.75,41.36,41.43,99000.0,21.9614,22.0618,21.8557,21.8927,99000.0
2008-12-15 10:20:00,41.41,41.61,41.03,41.46,129000.0,21.8821,21.9878,21.6813,21.9086,129000.0
2008-12-15 10:30:00,41.46,42.05,41.42,41.86,103000.0,21.9086,22.2203,21.8874,22.1199,103000.0
2008-12-15 10:40:00,41.9,42.34,41.6,41.6,134500.0,22.1411,22.3736,21.9825,21.9825,134500.0
2008-12-15 10:50:00,41.61,41.81,41.5,41.79,81500.0,21.9878,22.0935,21.9297,22.0829,81500.0
2008-12-15 11:00:00,41.74,41.77,41.38,41.63,64000.0,22.0565,22.0724,21.8663,21.9984,64000.0
2008-12-15 11:10:00,41.6,41.94,41.42,41.6,80500.0,21.9825,22.1622,21.8874,21.9825,80500.0
2008-12-15 11:20:00,41.75,41.75,41.41,41.47,62500.0,22.0618,22.0618,21.8821,21.9138,62500.0
2008-12-15 11:30:00,41.44,41.53,41.16,41.19,43500.0,21.898,21.9455,21.75,21.7659,43500.0
2008-12-15 11:40:00,41.27,41.43,41.2,41.29,79500.0,21.8082,21.8927,21.7712,21.8187,79500.0
2008-12-15 11:50:00,41.29,41.48,40.88,40.92,148000.0,21.8187,21.9191,21.6021,21.6232,148000.0
2008-12-15 12:00:00,40.86,40.93,40.62,40.8,128500.0,21.5915,21.6285,21.4647,21.5598,128500.0
2008-12-15 12:10:00,40.86,40.96,40.68,40.78,376500.0,21.5915,21.6443,21.4964,21.5492,376500.0
2008-12-15 12:20:00,40.73,41.04,40.73,40.8,392500.0,21.5228,21.6866,21.5228,21.5598,392500.0
2008-12-15 12:30:00,40.75,40.85,40.31,40.45,367000.0,21.5334,21.5862,21.3009,21.3748,367000.0
2008-12-15 12:40:00,40.44,40.66,40.35,40.55,141000.0,21.3696,21.4858,21.322,21.4277,141000.0
2008-12-15 12:50:00,40.5,40.89,40.5,40.78,232000.0,21.4013,21.6074,21.4013,21.5492,232000.0
2008-12-15 13:00:00,40.67,41.0,40.57,40.62,225000.0,21.4911,21.6655,21.4383,21.4647,225000.0
2008-12-15 13:10:00,40.66,41.0,40.62,40.99,305000.0,21.4858,21.6655,21.4647,21.6602,305000.0
2008-12-15 13:20:00,40.98,41.35,40.89,41.1,139000.0,21.6549,21.8504,21.6074,21.7183,139000.0
2008-12-15 13:30:00,41.12,41.3,40.96,41.17,141500.0,21.7289,21.824,21.6443,21.7553,141500.0
2008-12-15 13:40:00,41.22,41.27,41.06,41.15,28500.0,21.7817,21.8082,21.6972,21.7447,28500.0
2008-12-15 13:50:00,41.1,41.29,41.06,41.13,46500.0,21.7183,21.8187,21.6972,21.7342,46500.0
2008-12-15 14:00:00,41.13,41.35,41.01,41.19,51500.0,21.7342,21.8504,21.6708,21.7659,51500.0
2008-12-15 14:10:00,41.17,41.35,40.81,40.85,75000.0,21.7553,21.8504,21.5651,21.5862,75000.0
2008-12-15 14:20:00,40.92,41.03,40.56,40.62,83500.0,21.6232,21.6813,21.433,21.4647,83500.0
2008-12-15 14:30:00,40.6,40.88,40.6,40.73,43000.0,21.4541,21.6021,21.4541,21.5228,43000.0
2008-12-15 14:40:00,40.8,40.87,40.4,40.53,64000.0,21.5598,21.5968,21.3484,21.4171,64000.0
2008-12-15 14:50:00,40.5,40.51,40.11,40.17,84000.0,21.4013,21.4066,21.1952,21.2269,84000.0
2008-12-15 15:00:00,40.13,40.19,39.8,39.8,236000.0,21.2057,21.2375,21.0314,21.0314,236000.0
2008-12-15 15:10:00,39.79,39.86,39.53,39.58,259500.0,21.0261,21.0631,20.8887,20.9151,259500.0
2008-12-15 15:20:00,39.58,39.91,39.51,39.78,190500.0,20.9151,21.0895,20.8781,21.0208,190500.0
2008-12-15 15:30:00,39.81,40.58,39.54,40.41,226500.0,21.0367,21.4435,20.894,21.3537,226500.0
2008-12-15 15:40:00,40.38,41.08,40.25,40.77,269000.0,21.3379,21.7078,21.2692,21.5439,269000.0
2008-12-15 15:50:00,40.7,41.2,40.36,40.64,391500.0,21.507,21.7712,21.3273,21.4752,391500.0
2008-12-16 09:30:00,41.25,42.45,41.25,42.14,258000.0,21.7976,22.4317,21.7976,22.2679,258000.0
2008-12-16 09:40:00,42.26,42.34,41.84,42.25,239500.0,22.3313,22.3736,22.1094,22.326,239500.0
2008-12-16 09:50:00,42.24,42.77,42.12,42.39,166000.0,22.3207,22.6008,22.2573,22.4,166000.0
2008-12-16 10:00:00,42.42,42.53,42.0,42.37,131500.0,22.4158,22.474,22.1939,22.3894,131500.0
2008-12-16 10:10:00,42.47,42.51,42.12,42.3,98000.0,22.4423,22.4634,22.2573,22.3524,98000.0
2008-12-16 10:20:00,42.21,42.59,42.05,42.08,120500.0,22.3049,22.5057,22.2203,22.2362,120500.0
2008-12-16 10:30:00,42.11,42.32,41.68,41.93,152000.0,22.252,22.363,22.0248,22.1569,152000.0
2008-12-16 10:40:00,41.84,42.14,41.57,42.14,110500.0,22.1094,22.2679,21.9667,22.2679,110500.0
2008-12-16 10:50:00,42.21,42.5,42.1,42.37,125000.0,22.3049,22.4581,22.2467,22.3894,125000.0
2008-12-16 11:00:00,42.32,42.5,42.12,42.12,43500.0,22.363,22.4581,22.2573,22.2573,43500.0
2008-12-16 11:10:00,42.12,42.27,41.89,42.23,151000.0,22.2573,22.3366,22.1358,22.3154,151000.0
2008-12-16 11:20:00,42.3,42.46,42.24,42.33,34000.0,22.3524,22.437,22.3207,22.3683,34000.0
2008-12-16 11:30:00,42.4,42.66,42.36,42.55,77000.0,22.4053,22.5427,22.3841,22.4845,77000.0
2008-12-16 11:40:00,42.49,42.49,42.22,42.36,70000.0,22.4528,22.4528,22.3102,22.3841,70000.0
2008-12-16 11:50:00,42.36,42.37,42.14,42.22,37000.0,22.3841,22.3894,22.2679,22.3102,37000.0
2008-12-16 12:00:00,42.26,42.27,41.99,42.04,325000.0,22.3313,22.3366,22.1886,22.215,325000.0
2008-12-16 12:10:00,42.06,42.68,42.01,42.64,447500.0,22.2256,22.5532,22.1992,22.5321,447500.0
2008-12-16 12:20:00,42.63,42.89,42.52,42.87,448000.0,22.5268,22.6642,22.4687,22.6536,448000.0
2008-12-16 12:30:00,42.87,43.02,42.78,42.9,406000.0,22.6536,22.7329,22.6061,22.6695,406000.0
2008-12-16 12:40:00,42.92,42.98,42.78,42.92,274000.0,22.6801,22.7118,22.6061,22.6801,274000.0
2008-12-16 12:50:00,42.93,42.99,42.65,42.76,407000.0,22.6853,22.717,22.5374,22.5955,407000.0
2008-12-16 13:00:00,42.74,42.95,42.68,42.78,170500.0,22.5849,22.6959,22.5532,22.6061,170500.0
2008-12-16 13:10:00,42.78,42.8,42.48,42.8,60000.0,22.6061,22.6166,22.4476,22.6166,60000.0
2008-12-16 13:20:00,42.79,42.79,42.53,42.63,80500.0,22.6114,22.6114,22.474,22.5268,80500.0
2008-12-16 13:30:00,42.6,42.64,42.4,42.51,60000.0,22.511,22.5321,22.4053,22.4634,60000.0
2008-12-16 13:40:00,42.54,42.68,42.34,42.39,56000.0,22.4793,22.5532,22.3736,22.4,56000.0
2008-12-16 13:50:00,42.39,42.4,42.05,42.06,60500.0,22.4,22.4053,22.2203,22.2256,60500.0
2008-12-16 14:00:00,42.08,42.24,42.0,42.24,78500.0,22.2362,22.3207,22.1939,22.3207,78500.0
2008-12-16 14:10:00,42.18,42.43,42.11,42.29,41000.0,22.289,22.4211,22.252,22.3472,41000.0
2008-12-16 14:20:00,42.4,42.96,42.0,42.2,225500.0,22.4053,22.7012,22.1939,22.2996,225500.0
2008-12-16 14:30:00,42.33,43.0,42.15,42.78,393000.0,22.3683,22.7223,22.2732,22.6061,393000.0
2008-12-16 14:40:00,42.76,42.92,41.9,41.9,232000.0,22.5955,22.6801,22.1411,22.1411,232000.0
2008-12-16 14:50:00,41.9,42.95,41.9,42.72,305500.0,22.1411,22.6959,22.1411,22.5744,305500.0
2008-12-16 15:00:00,42.74,43.53,42.45,43.48,361500.0,22.5849,23.0024,22.4317,22.976,361500.0
2008-12-16 15:10:00,43.49,44.51,43.48,44.03,423500.0,22.9813,23.5203,22.976,23.2666,423500.0
2008-12-16 15:20:00,44.03,44.47,43.73,43.79,370500.0,23.2666,23.4991,23.1081,23.1398,370500.0
2008-12-16 15:30:00,43.74,43.96,43.23,43.69,286000.0,23.1134,23.2296,22.8439,23.0869,286000.0
2008-12-16 15:40:00,43.65,43.93,43.15,43.3,305500.0,23.0658,23.2138,22.8016,22.8809,305500.0
2008-12-16 15:50:00,43.24,44.49,43.24,44.49,619500.0,22.8492,23.5097,22.8492,23.5097,619500.0
2008-12-17 09:30:00,43.86,44.2,43.36,44.07,272000.0,23.1768,23.3564,22.9126,23.2877,272000.0
2008-12-17 09:40:00,44.17,44.59,43.87,44.55,280000.0,23.3406,23.5625,23.1821,23.5414,280000.0
2008-12-17 09:50:00,44.54,44.8,44.31,44.7,216500.0,23.5361,23.6735,23.4146,23.6207,216500.0
2008-12-17 10:00:00,44.7,44.7,44.12,44.32,122500.0,23.6207,23.6207,23.3142,23.4199,122500.0
2008-12-17 10:10:00,44.31,44.31,43.16,43.61,253000.0,23.4146,23.4146,22.8069,23.0447,253000.0
2008-12-17 10:20:00,43.61,43.74,43.26,43.69,125500.0,23.0447,23.1134,22.8597,23.0869,125500.0
2008-12-17 10:30:00,43.7,44.02,43.69,44.0,113500.0,23.0922,23.2613,23.0869,23.2508,113500.0
2008-12-17 10:40:00,44.02,44.56,43.87,44.33,81500.0,23.2613,23.5467,23.1821,23.4251,81500.0
2008-12-17 10:50:00,44.28,44.68,44.24,44.68,100000.0,23.3987,23.6101,23.3776,23.6101,100000.0
2008-12-17 11:00:00,44.71,44.75,44.38,44.69,124500.0,23.6259,23.6471,23.4516,23.6154,124500.0
2008-12-17 11:10:00,44.77,44.96,44.5,44.58,175500.0,23.6576,23.758,23.515,23.5572,175500.0
2008-12-17 11:20:00,44.58,44.58,44.17,44.24,68500.0,23.5572,23.5572,23.3406,23.3776,68500.0
2008-12-17 11:30:00,44.37,44.75,44.3,44.47,115000.0,23.4463,23.6471,23.4093,23.4991,115000.0
2008-12-17 11:40:00,44.53,44.85,44.52,44.73,58500.0,23.5308,23.6999,23.5255,23.6365,58500.0
2008-12-17 11:50:00,44.73,44.89,44.62,44.75,127000.0,23.6365,23.7211,23.5784,23.6471,127000.0
2008-12-17 12:00:00,44.73,44.81,44.57,44.76,181000.0,23.6365,23.6788,23.552,23.6524,181000.0
2008-12-17 12:10:00,44.75,45.23,44.7,45.23,261500.0,23.6471,23.9007,23.6207,23.9007,261500.0
2008-12-17 12:20:00,45.26,45.45,45.17,45.3,188000.0,23.9166,24.017,23.869,23.9377,188000.0
2008-12-17 12:30:00,45.35,45.36,44.71,44.75,115000.0,23.9641,23.9694,23.6259,23.6471,115000.0
2008-12-17 12:40:00,44.75,44.84,44.55,44.65,88500.0,23.6471,23.6946,23.5414,23.5942,88500.0
2008-12-17 12:50:00,44.72,45.36,44.66,44.88,104500.0,23.6312,23.9694,23.5995,23.7158,104500.0
2008-12-17 13:00:00,44.85,44.92,44.55,44.74,85000.0,23.6999,23.7369,23.5414,23.6418,85000.0
2008-12-17 13:10:00,44.74,45.02,44.74,44.92,65000.0,23.6418,23.7898,23.6418,23.7369,65000.0
2008-12-17 13:20:00,44.96,45.31,44.77,44.82,96500.0,23.758,23.943,23.6576,23.6841,96500.0
2008-12-17 13:30:00,44.82,45.23,44.82,45.22,62500.0,23.6841,23.9007,23.6841,23.8954,62500.0
2008-12-17 13:40:00,45.22,45.51,45.09,45.35,136000.0,23.8954,24.0487,23.8267,23.9641,136000.0
2008-12-17 13:50:00,45.4,45.4,45.12,45.12,101500.0,23.9906,23.9906,23.8426,23.8426,101500.0
2008-12-17 14:00:00,45.12,45.48,45.03,45.48,66500.0,23.8426,24.0328,23.795,24.0328,66500.0
2008-12-17 14:10:00,45.43,45.71,45.28,45.35,128000.0,24.0064,24.1544,23.9271,23.9641,128000.0
2008-12-17 14:20:00,45.4,45.59,44.85,44.9,123500.0,23.9906,24.091,23.6999,23.7263,123500.0
2008-12-17 14:30:00,44.92,45.16,44.31,44.62,212000.0,23.7369,23.8637,23.4146,23.5784,212000.0
2008-12-17 14:40:00,44.6,44.86,44.2,44.78,149500.0,23.5678,23.7052,23.3564,23.6629,149500.0
2008-12-17 14:50:00,44.73,44.9,44.34,44.6,95500.0,23.6365,23.7263,23.4304,23.5678,95500.0
2008-12-17 15:00:00,44.71,45.14,44.6,44.64,139500.0,23.6259,23.8532,23.5678,23.589,139500.0
2008-12-17 15:10:00,44.7,45.15,44.6,45.04,137500.0,23.6207,23.8584,23.5678,23.8003,137500.0
2008-12-17 15:20:00,45.09,45.32,44.73,44.9,137500.0,23.8267,23.9483,23.6365,23.7263,137500.0
2008-12-17 15:30:00,44.82,44.89,44.5,44.57,137500.0,23.6841,23.7211,23.515,23.552,137500.0
2008-12-17 15:40:00,44.6,44.97,44.53,44.88,224000.0,23.5678,23.7633,23.5308,23.7158,224000.0
2008-12-17 15:50:00,44.9,45.1,44.36,44.51,317500.0,23.7263,23.832,23.441,23.5203,317500.0
2008-12-18 09:30:00,44.38,45.54,44.22,45.45,204000.0,23.4516,24.0645,23.367,24.017,204000.0
2008-12-18 09:40:00,45.53,46.07,45.4,45.59,437000.0,24.0593,24.3446,23.9906,24.091,437000.0
2008-12-18 09:50:00,45.73,45.9,45.0,45.26,173500.0,24.1649,24.2548,23.7792,23.9166,173500.0
2008-12-18 10:00:00,45.26,45.5,45.16,45.45,66500.0,23.9166,24.0434,23.8637,24.017,66500.0
2008-12-18 10:10:00,45.39,45.46,44.89,44.9,148000.0,23.9853,24.0223,23.7211,23.7263,148000.0
2008-12-18 10:20:00,44.9,45.12,44.54,44.81,130000.0,23.7263,23.8426,23.5361,23.6788,130000.0
2008-12-18 10:30:00,44.87,45.09,44.64,44.83,78000.0,23.7105,23.8267,23.589,23.6894,78000.0
2008-12-18 10:40:00,44.84,45.39,44.78,45.32,198500.0,23.6946,23.9853,23.6629,23.9483,198500.0
2008-12-18 10:50:00,45.32,45.36,45.19,45.25,68000.0,23.9483,23.9694,23.8796,23.9113,68000.0
2008-12-18 11:00:00,45.26,45.55,45.22,45.33,84500.0,23.9166,24.0698,23.8954,23.9536,84500.0
2008-12-18 11:10:00,45.29,45.29,45.0,45.0,46000.0,23.9324,23.9324,23.7792,23.7792,46000.0
2008-12-18 11:20:00,44.9,44.93,44.59,44.7,62500.0,23.7263,23.7422,23.5625,23.6207,62500.0
2008-12-18 11:30:00,44.7,44.93,44.6,44.9,31500.0,23.6207,23.7422,23.5678,23.7263,31500.0
2008-12-18 11:40:00,44.87,44.96,44.67,44.81,53500.0,23.7105,23.758,23.6048,23.6788,53500.0
2008-12-18 11:50:00,44.86,45.14,44.77,45.1,98500.0,23.7052,23.8532,23.6576,23.832,98500.0
2008-12-18 12:00:00,45.15,45.33,44.87,44.98,579500.0,23.8584,23.9536,23.7105,23.7686,579500.0
2008-12-18 12:10:00,44.98,45.14,44.88,44.95,250000.0,23.7686,23.8532,23.7158,23.7528,250000.0
2008-12-18 12:20:00,44.94,45.06,44.84,44.95,305000.0,23.7475,23.8109,23.6946,23.7528,305000.0
2008-12-18 12:30:00,44.95,45.1,44.8,44.81,37500.0,23.7528,23.832,23.6735,23.6788,37500.0
2008-12-18 12:40:00,44.89,45.02,44.8,44.97,140500.0,23.7211,23.7898,23.6735,23.7633,140500.0
2008-12-18 12:50:00,44.96,45.01,44.75,44.96,83000.0,23.758,23.7845,23.6471,23.758,83000.0
2008-12-18 13:00:00,45.01,45.12,44.99,45.0,30000.0,23.7845,23.8426,23.7739,23.7792,30000.0
2008-12-18 13:10:00,45.0,45.15,44.89,45.1,47500.0,23.7792,23.8584,23.7211,23.832,47500.0
2008-12-18 13:20:00,45.07,45.3,45.07,45.26,77500.0,23.8162,23.9377,23.8162,23.9166,77500.0
2008-12-18 13:30:00,45.26,45.4,45.12,45.12,111000.0,23.9166,23.9906,23.8426,23.8426,111000.0
2008-12-18 13:40:00,45.15,45.15,44.42,44.57,135500.0,23.8584,23.8584,23.4727,23.552,135500.0
2008-12-18 13:50:00,44.57,44.73,44.44,44.53,105500.0,23.552,23.6365,23.4833,23.5308,105500.0
2008-12-18 14:00:00,44.51,44.61,44.36,44.39,96500.0,23.5203,23.5731,23.441,23.4568,96500.0
2008-12-18 14:10:00,44.39,44.48,44.01,44.14,124500.0,23.4568,23.5044,23.256,23.3247,124500.0
2008-12-18 14:20:00,44.09,44.16,43.6,44.01,219000.0,23.2983,23.3353,23.0394,23.256,219000.0
2008-12-18 14:30:00,43.98,44.35,43.97,44.32,100500.0,23.2402,23.4357,23.2349,23.4199,100500.0
2008-12-18 14:40:00,44.31,44.59,44.07,44.53,164500.0,23.4146,23.5625,23.2877,23.5308,164500.0
2008-12-18 14:50:00,44.51,44.69,44.38,44.57,92500.0,23.5203,23.6154,23.4516,23.552,92500.0
2008-12-18 15:00:00,44.57,44.65,44.3,44.34,134500.0,23.552,23.5942,23.4093,23.4304,134500.0
2008-12-18 15:10:00,44.33,44.59,44.12,44.52,219500.0,23.4251,23.5625,23.3142,23.5255,219500.0
2008-12-18 15:20:00,44.53,44.58,43.84,44.26,200500.0,23.5308,23.5572,23.1662,23.3882,200500.0
2008-12-18 15:30:00,44.24,44.85,44.19,44.66,286500.0,23.3776,23.6999,23.3512,23.5995,286500.0
2008-12-18 15:40:00,44.67,44.84,44.5,44.63,295000.0,23.6048,23.6946,23.515,23.5837,295000.0
2008-12-18 15:50:00,44.56,45.0,44.44,44.6,374500.0,23.5467,23.7792,23.4833,23.5678,374500.0
2008-12-19 09:30:00,45.03,45.16,43.84,44.49,850500.0,23.795,23.8637,23.1662,23.5097,850500.0
2008-12-19 09:40:00,44.4,44.8,44.03,44.34,142500.0,23.4621,23.6735,23.2666,23.4304,142500.0
2008-12-19 09:50:00,44.3,44.62,44.17,44.17,58000.0,23.4093,23.5784,23.3406,23.3406,58000.0
2008-12-19 10:00:00,44.22,44.77,44.07,44.69,267000.0,23.367,23.6576,23.2877,23.6154,267000.0
2008-12-19 10:10:00,44.69,45.37,44.6,45.27,206000.0,23.6154,23.9747,23.5678,23.9219,206000.0
2008-12-19 10:20:00,45.28,45.48,44.98,45.23,147500.0,23.9271,24.0328,23.7686,23.9007,147500.0
2008-12-19 10:30:00,45.26,45.26,44.72,44.72,101000.0,23.9166,23.9166,23.6312,23.6312,101000.0
2008-12-19 10:40:00,44.69,45.12,44.66,44.8,117000.0,23.6154,23.8426,23.5995,23.6735,117000.0
2008-12-19 10:50:00,44.75,44.87,44.47,44.57,43000.0,23.6471,23.7105,23.4991,23.552,43000.0
2008-12-19 11:00:00,44.58,44.73,44.43,44.49,96000.0,23.5572,23.6365,23.478,23.5097,96000.0
2008-12-19 11:10:00,44.57,44.7,44.21,44.25,181000.0,23.552,23.6207,23.3617,23.3829,181000.0
2008-12-19 11:20:00,44.23,44.3,43.84,43.93,189500.0,23.3723,23.4093,23.1662,23.2138,189500.0
2008-12-19 11:30:00,43.94,44.2,43.8,43.8,118500.0,23.2191,23.3564,23.1451,23.1451,118500.0
2008-12-19 11:40:00,43.81,43.9,43.6,43.83,140500.0,23.1504,23.1979,23.0394,23.1609,140500.0
2008-12-19 11:50:00,43.83,43.84,43.62,43.64,56000.0,23.1609,23.1662,23.05,23.0605,56000.0
2008-12-19 12:00:00,43.67,43.79,43.27,43.33,154500.0,23.0764,23.1398,22.865,22.8967,154500.0
2008-12-19 12:10:00,43.35,43.98,43.35,43.75,106500.0,22.9073,23.2402,22.9073,23.1187,106500.0
2008-12-19 12:20:00,43.72,43.9,43.46,43.9,44500.0,23.1028,23.1979,22.9654,23.1979,44500.0
2008-12-19 12:30:00,43.93,44.11,43.82,43.82,66500.0,23.2138,23.3089,23.1556,23.1556,66500.0
2008-12-19 12:40:00,43.83,43.86,43.55,43.66,88500.0,23.1609,23.1768,23.013,23.0711,88500.0
2008-12-19 12:50:00,43.62,43.79,43.51,43.71,24500.0,23.05,23.1398,22.9918,23.0975,24500.0
2008-12-19 13:00:00,43.74,43.9,43.62,43.8,89500.0,23.1134,23.1979,23.05,23.1451,89500.0
2008-12-19 13:10:00,43.75,43.79,43.6,43.63,78500.0,23.1187,23.1398,23.0394,23.0552,78500.0
2008-12-19 13:20:00,43.6,43.66,43.21,43.23,75500.0,23.0394,23.0711,22.8333,22.8439,75500.0
2008-12-19 13:30:00,43.28,43.55,43.11,43.26,306000.0,22.8703,23.013,22.7805,22.8597,306000.0
2008-12-19 13:40:00,43.26,43.49,43.13,43.17,449000.0,22.8597,22.9813,22.791,22.8122,449000.0
2008-12-19 13:50:00,43.23,43.23,42.96,43.12,247000.0,22.8439,22.8439,22.7012,22.7857,247000.0
2008-12-19 14:00:00,43.05,43.44,43.05,43.12,72000.0,22.7488,22.9548,22.7488,22.7857,72000.0
2008-12-19 14:10:00,43.06,43.37,42.97,43.28,61000.0,22.754,22.9179,22.7065,22.8703,61000.0
2008-12-19 14:20:00,43.26,43.31,43.03,43.24,57500.0,22.8597,22.8861,22.7382,22.8492,57500.0
2008-12-19 14:30:00,43.3,43.4,43.11,43.28,60000.0,22.8809,22.9337,22.7805,22.8703,60000.0
2008-12-19 14:40:00,43.25,43.48,43.22,43.39,70000.0,22.8544,22.976,22.8386,22.9284,70000.0
2008-12-19 14:50:00,43.38,43.44,42.8,42.98,147000.0,22.9231,22.9548,22.6166,22.7118,147000.0
2008-12-19 15:00:00,42.87,43.27,42.67,42.9,121500.0,22.6536,22.865,22.548,22.6695,121500.0
2008-12-19 15:10:00,42.94,43.13,42.34,42.55,198000.0,22.6906,22.791,22.3736,22.4845,198000.0
2008-12-19 15:20:00,42.51,42.8,42.19,42.54,211500.0,22.4634,22.6166,22.2943,22.4793,211500.0
2008-12-19 15:30:00,42.57,42.72,42.23,42.36,167500.0,22.4951,22.5744,22.3154,22.3841,167500.0
2008-12-19 15:40:00,42.5,42.8,42.45,42.73,152000.0,22.4581,22.6166,22.4317,22.5797,152000.0
2008-12-19 15:50:00,42.7,43.0,42.65,42.7,386000.0,22.5638,22.7223,22.5374,22.5638,386000.0
2008-12-22 09:30:00,42.49,42.49,41.6,42.0,167000.0,22.4528,22.4528,21.9825,22.1939,167000.0
2008-12-22 09:40:00,41.93,42.16,41.77,41.92,152000.0,22.1569,22.2785,22.0724,22.1516,152000.0
2008-12-22 09:50:00,41.9,41.93,41.45,41.67,163500.0,22.1411,22.1569,21.9033,22.0195,163500.0
2008-12-22 10:00:00,41.65,42.01,41.65,41.87,141000.0,22.009,22.1992,22.009,22.1252,141000.0
2008-12-22 10:10:00,41.84,41.92,41.71,41.92,105000.0,22.1094,22.1516,22.0407,22.1516,105000.0
2008-12-22 10:20:00,41.92,41.95,41.63,41.67,192000.0,22.1516,22.1675,21.9984,22.0195,192000.0
2008-12-22 10:30:00,41.69,41.75,41.38,41.38,169000.0,22.0301,22.0618,21.8663,21.8663,169000.0
2008-12-22 10:40:00,41.4,41.73,41.25,41.66,105000.0,21.8769,22.0512,21.7976,22.0142,105000.0
2008-12-22 10:50:00,41.75,41.79,41.42,41.45,55500.0,22.0618,22.0829,21.8874,21.9033,55500.0
2008-12-22 11:00:00,41.49,41.54,41.2,41.3,92000.0,21.9244,21.9508,21.7712,21.824,92000.0
2008-12-22 11:10:00,41.29,41.35,41.0,41.16,137000.0,21.8187,21.8504,21.6655,21.75,137000.0
2008-12-22 11:20:00,41.1,41.17,40.79,40.85,101000.0,21.7183,21.7553,21.5545,21.5862,101000.0
2008-12-22 11:30:00,40.81,40.91,40.5,40.65,104500.0,21.5651,21.6179,21.4013,21.4805,104500.0
2008-12-22 11:40:00,40.62,40.9,40.62,40.87,50000.0,21.4647,21.6126,21.4647,21.5968,50000.0
2008-12-22 11:50:00,40.87,41.0,40.5,40.68,57000.0,21.5968,21.6655,21.4013,21.4964,57000.0
2008-12-22 12:00:00,40.6,40.7,40.2,40.23,95500.0,21.4541,21.507,21.2427,21.2586,95500.0
2008-12-22 12:10:00,40.3,40.52,40.18,40.52,60500.0,21.2956,21.4118,21.2322,21.4118,60500.0
2008-12-22 12:20:00,40.6,40.6,40.36,40.4,25500.0,21.4541,21.4541,21.3273,21.3484,25500.0
2008-12-22 12:30:00,40.4,40.45,40.35,40.36,23500.0,21.3484,21.3748,21.322,21.3273,23500.0
2008-12-22 12:40:00,40.43,40.53,40.3,40.45,75500.0,21.3643,21.4171,21.2956,21.3748,75500.0
2008-12-22 12:50:00,40.49,41.0,40.48,40.82,93500.0,21.396,21.6655,21.3907,21.5704,93500.0
2008-12-22 13:00:00,40.9,40.98,40.8,40.85,41500.0,21.6126,21.6549,21.5598,21.5862,41500.0
2008-12-22 13:10:00,40.9,40.92,40.47,40.59,318000.0,21.6126,21.6232,21.3854,21.4488,318000.0
2008-12-22 13:20:00,40.6,40.6,40.22,40.31,332500.0,21.4541,21.4541,21.2533,21.3009,332500.0
2008-12-22 13:30:00,40.32,40.39,40.03,40.17,461500.0,21.3062,21.3431,21.1529,21.2269,461500.0
2008-12-22 13:40:00,40.2,40.31,39.82,39.84,103500.0,21.2427,21.3009,21.0419,21.0525,103500.0
2008-12-22 13:50:00,39.91,40.03,39.82,39.86,108500.0,21.0895,21.1529,21.0419,21.0631,108500.0
2008-12-22 14:00:00,39.86,39.97,39.62,39.79,178000.0,21.0631,21.1212,20.9363,21.0261,178000.0
2008-12-22 14:10:00,39.76,39.76,39.05,39.21,196000.0,21.0102,21.0102,20.635,20.7196,196000.0
2008-12-22 14:20:00,39.27,39.37,38.95,39.08,251500.0,20.7513,20.8041,20.5822,20.6509,251500.0
2008-12-22 14:30:00,39.08,39.19,38.88,39.02,145500.0,20.6509,20.709,20.5452,20.6192,145500.0
2008-12-22 14:40:00,39.0,39.39,38.91,39.39,96500.0,20.6086,20.8147,20.5611,20.8147,96500.0
2008-12-22 14:50:00,39.34,39.4,38.56,38.72,173000.0,20.7883,20.82,20.3761,20.4607,173000.0
2008-12-22 15:00:00,38.71,38.93,38.42,38.87,285500.0,20.4554,20.5716,20.3021,20.5399,285500.0
2008-12-22 15:10:00,38.85,39.0,38.7,38.74,105500.0,20.5294,20.6086,20.4501,20.4712,105500.0
2008-12-22 15:20:00,38.74,38.9,38.25,38.49,141000.0,20.4712,20.5558,20.2123,20.3391,141000.0
2008-12-22 15:30:00,38.47,39.1,38.4,38.7,238500.0,20.3286,20.6615,20.2916,20.4501,238500.0
2008-12-22 15:40:00,38.7,38.96,38.51,38.81,168500.0,20.4501,20.5875,20.3497,20.5082,168500.0
2008-12-22 15:50:00,38.8,38.97,38.63,38.8,420500.0,20.5029,20.5928,20.4131,20.5029,420500.0
2008-12-23 09:30:00,39.78,40.0,38.81,39.16,269500.0,21.0208,21.1371,20.5082,20.6932,269500.0
2008-12-23 09:40:00,39.11,39.39,38.76,38.84,175500.0,20.6668,20.8147,20.4818,20.5241,175500.0
2008-12-23 09:50:00,38.85,39.1,38.75,39.0,178500.0,20.5294,20.6615,20.4765,20.6086,178500.0
2008-12-23 10:00:00,38.98,39.04,37.81,37.94,403500.0,20.5981,20.6298,19.9798,20.0485,403500.0
2008-12-23 10:10:00,37.89,38.22,37.74,37.87,287500.0,20.0221,20.1965,19.9428,20.0115,287500.0
2008-12-23 10:20:00,37.8,38.25,37.71,38.25,174000.0,19.9745,20.2123,19.927,20.2123,174000.0
2008-12-23 10:30:00,38.25,38.63,38.24,38.44,172000.0,20.2123,20.4131,20.207,20.3127,172000.0
2008-12-23 10:40:00,38.42,38.46,38.18,38.25,81500.0,20.3021,20.3233,20.1753,20.2123,81500.0
2008-12-23 10:50:00,38.25,38.36,38.04,38.05,67500.0,20.2123,20.2704,20.1013,20.1066,67500.0
2008-12-23 11:00:00,38.02,38.35,38.02,38.22,62500.0,20.0908,20.2652,20.0908,20.1965,62500.0
2008-12-23 11:10:00,38.29,38.29,38.03,38.03,52000.0,20.2334,20.2334,20.0961,20.0961,52000.0
2008-12-23 11:20:00,38.03,38.33,37.96,38.07,90000.0,20.0961,20.2546,20.0591,20.1172,90000.0
2008-12-23 11:30:00,38.02,38.36,38.01,38.16,84500.0,20.0908,20.2704,20.0855,20.1647,84500.0
2008-12-23 11:40:00,38.17,38.2,38.05,38.15,24500.0,20.17,20.1859,20.1066,20.1595,24500.0
2008-12-23 11:50:00,38.08,38.08,37.37,37.44,244500.0,20.1225,20.1225,19.7473,19.7843,244500.0
2008-12-23 12:00:00,37.46,37.62,37.17,37.29,147000.0,19.7949,19.8794,19.6416,19.705,147000.0
2008-12-23 12:10:00,37.33,37.37,37.16,37.3,82500.0,19.7262,19.7473,19.6363,19.7103,82500.0
2008-12-23 12:20:00,37.3,37.4,37.13,37.2,124500.0,19.7103,19.7631,19.6205,19.6575,124500.0
2008-12-23 12:30:00,37.21,37.28,36.96,37.0,176500.0,19.6627,19.6997,19.5306,19.5518,176500.0
2008-12-23 12:40:00,37.03,37.3,37.0,37.22,104000.0,19.5676,19.7103,19.5518,19.668,104000.0
2008-12-23 12:50:00,37.24,37.33,37.1,37.15,141000.0,19.6786,19.7262,19.6046,19.631,141000.0
2008-12-23 13:00:00,37.13,37.39,36.99,37.36,184000.0,19.6205,19.7579,19.5465,19.742,184000.0
2008-12-23 13:10:00,37.36,37.6,37.19,37.45,1225500.0,19.742,19.8688,19.6522,19.7896,1225500.0
2008-12-23 13:20:00,37.45,37.5,37.26,37.47,699000.0,19.7896,19.816,19.6892,19.8001,699000.0
2008-12-23 13:30:00,37.47,37.71,37.45,37.58,339000.0,19.8001,19.927,19.7896,19.8583,339000.0
2008-12-23 13:40:00,37.52,37.64,37.38,37.4,69500.0,19.8266,19.89,19.7526,19.7631,69500.0
2008-12-23 13:50:00,37.4,37.7,37.4,37.55,90000.0,19.7631,19.9217,19.7631,19.8424,90000.0
2008-12-23 14:00:00,37.62,37.64,37.37,37.41,69000.0,19.8794,19.89,19.7473,19.7684,69000.0
2008-12-23 14:10:00,37.4,37.66,37.35,37.56,179500.0,19.7631,19.9005,19.7367,19.8477,179500.0
2008-12-23 14:20:00,37.58,37.64,37.42,37.51,89500.0,19.8583,19.89,19.7737,19.8213,89500.0
2008-12-23 14:30:00,37.54,37.6,37.2,37.2,195500.0,19.8371,19.8688,19.6575,19.6575,195500.0
2008-12-23 14:40:00,37.24,37.27,36.9,37.09,175000.0,19.6786,19.6945,19.4989,19.5993,175000.0
2008-12-23 14:50:00,37.1,37.26,37.0,37.12,108000.0,19.6046,19.6892,19.5518,19.6152,108000.0
2008-12-23 15:00:00,37.08,37.16,37.0,37.07,151000.0,19.594,19.6363,19.5518,19.5888,151000.0
2008-12-23 15:10:00,37.11,37.18,36.98,37.06,239000.0,19.6099,19.6469,19.5412,19.5835,239000.0
2008-12-23 15:20:00,37.08,37.1,36.82,36.9,216000.0,19.594,19.6046,19.4567,19.4989,216000.0
2008-12-23 15:30:00,36.85,37.05,36.82,36.97,311000.0,19.4725,19.5782,19.4567,19.5359,311000.0
2008-12-23 15:40:00,36.94,37.35,36.85,37.35,506500.0,19.5201,19.7367,19.4725,19.7367,506500.0
2008-12-23 15:50:00,37.33,37.36,37.08,37.1,362000.0,19.7262,19.742,19.594,19.6046,362000.0
2008-12-24 09:30:00,37.8,37.87,36.68,36.81,246500.0,19.9745,20.0115,19.3827,19.4514,246500.0
2008-12-24 09:40:00,36.76,36.99,36.6,36.86,130500.0,19.425,19.5465,19.3404,19.4778,130500.0
2008-12-24 09:50:00,36.81,36.91,36.55,36.55,99500.0,19.4514,19.5042,19.314,19.314,99500.0
2008-12-24 10:00:00,36.55,36.96,36.43,36.86,155500.0,19.314,19.5306,19.2506,19.4778,155500.0
2008-12-24 10:10:00,36.9,36.98,36.7,36.73,70500.0,19.4989,19.5412,19.3932,19.4091,70500.0
2008-12-24 10:20:00,36.73,36.97,36.73,36.96,175000.0,19.4091,19.5359,19.4091,19.5306,175000.0
2008-12-24 10:30:00,36.95,36.96,36.7,36.72,83500.0,19.5254,19.5306,19.3932,19.4038,83500.0
2008-12-24 10:40:00,36.75,36.98,36.75,36.96,100500.0,19.4197,19.5412,19.4197,19.5306,100500.0
2008-12-24 10:50:00,36.95,37.17,36.92,37.0,84000.0,19.5254,19.6416,19.5095,19.5518,84000.0
2008-12-24 11:00:00,36.96,37.34,36.96,37.33,64000.0,19.5306,19.7314,19.5306,19.7262,64000.0
2008-12-24 11:10:00,37.3,37.51,37.28,37.3,174000.0,19.7103,19.8213,19.6997,19.7103,174000.0
2008-12-24 11:20:00,37.3,37.3,36.9,36.98,199000.0,19.7103,19.7103,19.4989,19.5412,199000.0
2008-12-24 11:30:00,36.98,37.13,36.98,37.11,39000.0,19.5412,19.6205,19.5412,19.6099,39000.0
2008-12-24 11:40:00,37.13,37.2,37.07,37.09,31000.0,19.6205,19.6575,19.5888,19.5993,31000.0
2008-12-24 11:50:00,37.15,37.4,37.1,37.23,39500.0,19.631,19.7631,19.6046,19.6733,39500.0
2008-12-24 12:00:00,37.28,37.4,37.27,37.36,14000.0,19.6997,19.7631,19.6945,19.742,14000.0
2008-12-24 12:10:00,37.4,37.41,37.25,37.3,38500.0,19.7631,19.7684,19.6839,19.7103,38500.0
2008-12-24 12:20:00,37.36,37.36,37.14,37.19,104000.0,19.742,19.742,19.6258,19.6522,104000.0
2008-12-24 12:30:00,37.2,37.24,37.15,37.21,56000.0,19.6575,19.6786,19.631,19.6627,56000.0
2008-12-24 12:40:00,37.21,37.29,37.14,37.15,104000.0,19.6627,19.705,19.6258,19.631,104000.0
2008-12-24 12:50:00,37.19,37.53,37.19,37.48,176000.0,19.6522,19.8318,19.6522,19.8054,176000.0
2008-12-26 09:30:00,37.93,37.95,37.15,37.48,66500.0,20.0432,20.0538,19.631,19.8054,66500.0
2008-12-26 09:40:00,37.38,37.42,36.96,37.1,114000.0,19.7526,19.7737,19.5306,19.6046,114000.0
2008-12-26 09:50:00,37.1,37.15,36.87,37.12,96000.0,19.6046,19.631,19.4831,19.6152,96000.0
2008-12-26 10:00:00,37.08,37.15,36.93,37.04,86500.0,19.594,19.631,19.5148,19.5729,86500.0
2008-12-26 10:10:00,36.99,37.11,36.99,37.04,34500.0,19.5465,19.6099,19.5465,19.5729,34500.0
2008-12-26 10:20:00,37.05,37.08,36.91,37.02,102000.0,19.5782,19.594,19.5042,19.5623,102000.0
2008-12-26 10:30:00,37.02,37.09,36.92,37.04,58500.0,19.5623,19.5993,19.5095,19.5729,58500.0
2008-12-26 10:40:00,37.01,37.05,36.87,36.9,48500.0,19.5571,19.5782,19.4831,19.4989,48500.0
2008-12-26 10:50:00,36.9,36.97,36.87,36.87,40500.0,19.4989,19.5359,19.4831,19.4831,40500.0
2008-12-26 11:00:00,36.87,36.88,36.76,36.82,76000.0,19.4831,19.4884,19.425,19.4567,76000.0
2008-12-26 11:10:00,36.82,36.82,36.61,36.72,76500.0,19.4567,19.4567,19.3457,19.4038,76500.0
2008-12-26 11:20:00,36.74,36.78,36.61,36.64,48000.0,19.4144,19.4355,19.3457,19.3615,48000.0
2008-12-26 11:30:00,36.66,36.8,36.64,36.79,53500.0,19.3721,19.4461,19.3615,19.4408,53500.0
2008-12-26 11:40:00,36.81,36.91,36.8,36.85,62500.0,19.4514,19.5042,19.4461,19.4725,62500.0
2008-12-26 11:50:00,36.84,37.02,36.84,37.0,54000.0,19.4672,19.5623,19.4672,19.5518,54000.0
2008-12-26 12:00:00,37.0,37.07,37.0,37.05,32500.0,19.5518,19.5888,19.5518,19.5782,32500.0
2008-12-26 12:10:00,37.02,37.03,36.88,36.88,34000.0,19.5623,19.5676,19.4884,19.4884,34000.0
2008-12-26 12:20:00,36.88,36.89,36.65,36.65,34500.0,19.4884,19.4936,19.3668,19.3668,34500.0
2008-12-26 12:30:00,36.7,36.8,36.68,36.76,23500.0,19.3932,19.4461,19.3827,19.425,23500.0
2008-12-26 12:40:00,36.74,36.74,36.54,36.67,217000.0,19.4144,19.4144,19.3087,19.3774,217000.0
2008-12-26 12:50:00,36.67,36.67,36.4,36.42,227000.0,19.3774,19.3774,19.2347,19.2453,227000.0
2008-12-26 13:00:00,36.46,36.48,36.4,36.4,37000.0,19.2664,19.277,19.2347,19.2347,37000.0
2008-12-26 13:10:00,36.4,36.48,36.37,36.42,50500.0,19.2347,19.277,19.2189,19.2453,50500.0
2008-12-26 13:20:00,36.41,36.54,36.35,36.49,40500.0,19.24,19.3087,19.2083,19.2823,40500.0
2008-12-26 13:30:00,36.55,36.81,36.55,36.75,102000.0,19.314,19.4514,19.314,19.4197,102000.0
2008-12-26 13:40:00,36.78,36.84,36.74,36.8,31500.0,19.4355,19.4672,19.4144,19.4461,31500.0
2008-12-26 13:50:00,36.79,36.89,36.76,36.82,39500.0,19.4408,19.4936,19.425,19.4567,39500.0
2008-12-26 14:00:00,36.8,36.89,36.8,36.83,41000.0,19.4461,19.4936,19.4461,19.4619,41000.0
2008-12-26 14:10:00,36.83,36.9,36.82,36.88,46500.0,19.4619,19.4989,19.4567,19.4884,46500.0
2008-12-26 14:20:00,36.87,37.0,36.87,36.94,48500.0,19.4831,19.5518,19.4831,19.5201,48500.0
2008-12-26 14:30:00,36.89,36.91,36.75,36.77,70000.0,19.4936,19.5042,19.4197,19.4302,70000.0
2008-12-26 14:40:00,36.76,36.83,36.63,36.69,75500.0,19.425,19.4619,19.3563,19.388,75500.0
2008-12-26 14:50:00,36.7,36.71,36.56,36.67,90500.0,19.3932,19.3985,19.3193,19.3774,90500.0
2008-12-26 15:00:00,36.62,36.62,36.5,36.56,66000.0,19.351,19.351,19.2876,19.3193,66000.0
2008-12-26 15:10:00,36.56,36.66,36.42,36.61,65000.0,19.3193,19.3721,19.2453,19.3457,65000.0
2008-12-26 15:20:00,36.68,36.68,36.55,36.63,48500.0,19.3827,19.3827,19.314,19.3563,48500.0
2008-12-26 15:30:00,36.63,36.65,36.44,36.53,99000.0,19.3563,19.3668,19.2559,19.3034,99000.0
2008-12-26 15:40:00,36.47,36.55,36.4,36.4,142500.0,19.2717,19.314,19.2347,19.2347,142500.0
2008-12-26 15:50:00,36.43,36.52,36.36,36.44,280000.0,19.2506,19.2981,19.2136,19.2559,280000.0
2008-12-29 09:30:00,36.43,37.15,36.28,36.42,141000.0,19.2506,19.631,19.1713,19.2453,141000.0
2008-12-29 09:40:00,36.49,36.63,36.26,36.54,105000.0,19.2823,19.3563,19.1607,19.3087,105000.0
2008-12-29 09:50:00,36.62,36.75,36.34,36.63,79500.0,19.351,19.4197,19.203,19.3563,79500.0
2008-12-29 10:00:00,36.54,36.59,36.16,36.16,66000.0,19.3087,19.3351,19.1079,19.1079,66000.0
2008-12-29 10:10:00,36.15,36.24,35.94,35.98,104500.0,19.1026,19.1502,18.9916,19.0128,104500.0
2008-12-29 10:20:00,36.0,36.09,35.91,36.04,88500.0,19.0233,19.0709,18.9758,19.0445,88500.0
2008-12-29 10:30:00,36.03,36.14,35.95,35.95,47500.0,19.0392,19.0973,18.9969,18.9969,47500.0
2008-12-29 10:40:00,35.97,36.02,35.78,35.8,74500.0,19.0075,19.0339,18.9071,18.9177,74500.0
2008-12-29 10:50:00,35.8,35.9,35.5,35.5,116000.0,18.9177,18.9705,18.7591,18.7591,116000.0
2008-12-29 11:00:00,35.57,35.71,35.44,35.5,107000.0,18.7961,18.8701,18.7274,18.7591,107000.0
2008-12-29 11:10:00,35.5,35.64,35.5,35.57,62500.0,18.7591,18.8331,18.7591,18.7961,62500.0
2008-12-29 11:20:00,35.57,35.75,35.51,35.68,211000.0,18.7961,18.8912,18.7644,18.8543,211000.0
2008-12-29 11:30:00,35.67,35.88,35.67,35.88,83500.0,18.849,18.9599,18.849,18.9599,83500.0
2008-12-29 11:40:00,35.87,35.96,35.64,35.69,60000.0,18.9547,19.0022,18.8331,18.8595,60000.0
2008-12-29 11:50:00,35.67,35.88,35.65,35.88,25000.0,18.849,18.9599,18.8384,18.9599,25000.0
2008-12-29 12:00:00,35.91,35.92,35.65,35.69,74500.0,18.9758,18.9811,18.8384,18.8595,74500.0
2008-12-29 12:10:00,35.67,35.74,35.61,35.73,28000.0,18.849,18.886,18.8173,18.8807,28000.0
2008-12-29 12:20:00,35.72,35.73,35.49,35.55,54500.0,18.8754,18.8807,18.7539,18.7856,54500.0
2008-12-29 12:30:00,35.52,35.55,35.45,35.53,136000.0,18.7697,18.7856,18.7327,18.775,136000.0
2008-12-29 12:40:00,35.52,35.57,35.31,35.4,762500.0,18.7697,18.7961,18.6587,18.7063,762500.0
2008-12-29 12:50:00,35.44,35.49,35.06,35.12,1763000.0,18.7274,18.7539,18.5266,18.5583,1763000.0
2008-12-29 13:00:00,35.12,35.45,35.0,35.45,1836000.0,18.5583,18.7327,18.4949,18.7327,1836000.0
2008-12-29 13:10:00,35.39,35.66,35.39,35.63,183500.0,18.701,18.8437,18.701,18.8278,183500.0
2008-12-29 13:20:00,35.65,35.77,35.6,35.77,1111500.0,18.8384,18.9018,18.812,18.9018,1111500.0
2008-12-29 13:30:00,35.74,36.0,35.74,35.99,309500.0,18.886,19.0233,18.886,19.0181,309500.0
2008-12-29 13:40:00,35.99,36.19,35.99,36.18,208000.0,19.0181,19.1237,19.0181,19.1185,208000.0
2008-12-29 13:50:00,36.19,36.4,36.13,36.39,129000.0,19.1237,19.2347,19.092,19.2294,129000.0
2008-12-29 14:00:00,36.38,36.46,36.0,36.29,293500.0,19.2242,19.2664,19.0233,19.1766,293500.0
2008-12-29 14:10:00,36.28,36.4,36.18,36.38,91500.0,19.1713,19.2347,19.1185,19.2242,91500.0
2008-12-29 14:20:00,36.4,36.79,36.4,36.66,197000.0,19.2347,19.4408,19.2347,19.3721,197000.0
2008-12-29 14:30:00,36.69,36.75,36.5,36.5,99000.0,19.388,19.4197,19.2876,19.2876,99000.0
2008-12-29 14:40:00,36.48,36.62,36.48,36.52,48500.0,19.277,19.351,19.277,19.2981,48500.0
2008-12-29 14:50:00,36.49,36.79,36.48,36.73,110500.0,19.2823,19.4408,19.277,19.4091,110500.0
2008-12-29 15:00:00,36.72,36.83,36.7,36.74,151000.0,19.4038,19.4619,19.3932,19.4144,151000.0
2008-12-29 15:10:00,36.73,36.85,36.59,36.69,129000.0,19.4091,19.4725,19.3351,19.388,129000.0
2008-12-29 15:20:00,36.73,37.0,36.69,36.88,102000.0,19.4091,19.5518,19.388,19.4884,102000.0
2008-12-29 15:30:00,36.87,36.98,36.62,36.79,106500.0,19.4831,19.5412,19.351,19.4408,106500.0
2008-12-29 15:40:00,36.79,37.0,36.78,36.91,172000.0,19.4408,19.5518,19.4355,19.5042,172000.0
2008-12-29 15:50:00,36.9,36.9,36.66,36.76,305500.0,19.4989,19.4989,19.3721,19.425,305500.0
2008-12-30 09:30:00,37.0,37.27,36.44,37.01,273000.0,19.5518,19.6945,19.2559,19.5571,273000.0
2008-12-30 09:40:00,37.0,37.06,36.82,36.97,149000.0,19.5518,19.5835,19.4567,19.5359,149000.0
2008-12-30 09:50:00,36.95,37.05,36.63,36.87,105000.0,19.5254,19.5782,19.3563,19.4831,105000.0
2008-12-30 10:00:00,36.78,37.0,36.7,36.8,142000.0,19.4355,19.5518,19.3932,19.4461,142000.0
2008-12-30 10:10:00,36.86,36.98,36.85,36.98,100000.0,19.4778,19.5412,19.4725,19.5412,100000.0
2008-12-30 10:20:00,36.95,37.23,36.91,37.1,135500.0,19.5254,19.6733,19.5042,19.6046,135500.0
2008-12-30 10:30:00,37.1,37.23,37.08,37.21,286000.0,19.6046,19.6733,19.594,19.6627,286000.0
2008-12-30 10:40:00,37.2,37.47,37.2,37.46,174000.0,19.6575,19.8001,19.6575,19.7949,174000.0
2008-12-30 10:50:00,37.48,37.5,37.2,37.32,84000.0,19.8054,19.816,19.6575,19.7209,84000.0
2008-12-30 11:00:00,37.26,37.49,37.26,37.43,64500.0,19.6892,19.8107,19.6892,19.779,64500.0
2008-12-30 11:10:00,37.43,37.44,37.3,37.4,49500.0,19.779,19.7843,19.7103,19.7631,49500.0
2008-12-30 11:20:00,37.4,37.76,37.4,37.59,92500.0,19.7631,19.9534,19.7631,19.8635,92500.0
2008-12-30 11:30:00,37.67,37.81,37.67,37.78,44000.0,19.9058,19.9798,19.9058,19.9639,44000.0
2008-12-30 11:40:00,37.78,38.18,37.76,38.1,104000.0,19.9639,20.1753,19.9534,20.133,104000.0
2008-12-30 11:50:00,38.06,38.2,38.04,38.06,54500.0,20.1119,20.1859,20.1013,20.1119,54500.0
2008-12-30 12:00:00,38.1,38.28,38.05,38.18,77000.0,20.133,20.2282,20.1066,20.1753,77000.0
2008-12-30 12:10:00,38.2,38.3,38.02,38.3,1257000.0,20.1859,20.2387,20.0908,20.2387,1257000.0
2008-12-30 12:20:00,38.3,38.47,38.22,38.41,458500.0,20.2387,20.3286,20.1965,20.2969,458500.0
2008-12-30 12:30:00,38.36,38.47,38.29,38.39,824000.0,20.2704,20.3286,20.2334,20.2863,824000.0
2008-12-30 12:40:00,38.37,38.75,38.26,38.56,333500.0,20.2757,20.4765,20.2176,20.3761,333500.0
2008-12-30 12:50:00,38.56,38.76,38.5,38.67,568000.0,20.3761,20.4818,20.3444,20.4342,568000.0
2008-12-30 13:00:00,38.67,38.8,38.61,38.7,743500.0,20.4342,20.5029,20.4025,20.4501,743500.0
2008-12-30 13:10:00,38.69,38.75,38.45,38.48,777000.0,20.4448,20.4765,20.318,20.3338,777000.0
2008-12-30 13:20:00,38.49,38.54,38.35,38.48,75500.0,20.3391,20.3656,20.2652,20.3338,75500.0
2008-12-30 13:30:00,38.48,38.54,38.38,38.5,38500.0,20.3338,20.3656,20.281,20.3444,38500.0
2008-12-30 13:40:00,38.49,38.54,38.35,38.51,63000.0,20.3391,20.3656,20.2652,20.3497,63000.0
2008-12-30 13:50:00,38.52,38.6,38.35,38.43,83000.0,20.355,20.3973,20.2652,20.3074,83000.0
2008-12-30 14:00:00,38.4,38.51,38.33,38.5,54500.0,20.2916,20.3497,20.2546,20.3444,54500.0
2008-12-30 14:10:00,38.52,38.54,38.4,38.48,65000.0,20.355,20.3656,20.2916,20.3338,65000.0
2008-12-30 14:20:00,38.48,38.67,38.45,38.61,74500.0,20.3338,20.4342,20.318,20.4025,74500.0
2008-12-30 14:30:00,38.61,38.8,38.59,38.61,110500.0,20.4025,20.5029,20.392,20.4025,110500.0
2008-12-30 14:40:00,38.61,38.7,38.48,38.65,84000.0,20.4025,20.4501,20.3338,20.4237,84000.0
2008-12-30 14:50:00,38.66,38.75,38.61,38.73,55500.0,20.429,20.4765,20.4025,20.466,55500.0
2008-12-30 15:00:00,38.73,38.79,38.64,38.67,110000.0,20.466,20.4977,20.4184,20.4342,110000.0
2008-12-30 15:10:00,38.64,38.8,38.61,38.8,124000.0,20.4184,20.5029,20.4025,20.5029,124000.0
2008-12-30 15:20:00,38.8,39.23,38.8,39.23,372000.0,20.5029,20.7302,20.5029,20.7302,372000.0
2008-12-30 15:30:00,39.22,39.32,39.04,39.32,171500.0,20.7249,20.7777,20.6298,20.7777,171500.0
2008-12-30 15:40:00,39.32,39.56,39.3,39.41,281500.0,20.7777,20.9045,20.7672,20.8253,281500.0
2008-12-30 15:50:00,39.41,40.07,39.4,40.03,450500.0,20.8253,21.174,20.82,21.1529,450500.0
2008-12-31 09:30:00,40.82,40.9,39.92,40.06,565000.0,21.5704,21.6126,21.0948,21.1688,565000.0
2008-12-31 09:40:00,40.02,40.16,39.91,40.07,534500.0,21.1476,21.2216,21.0895,21.174,534500.0
2008-12-31 09:50:00,40.02,40.15,39.72,40.05,154000.0,21.1476,21.2163,20.9891,21.1635,154000.0
2008-12-31 10:00:00,40.12,40.4,40.04,40.28,132500.0,21.2005,21.3484,21.1582,21.285,132500.0
2008-12-31 10:10:00,40.29,40.38,40.03,40.1,89000.0,21.2903,21.3379,21.1529,21.1899,89000.0
2008-12-31 10:20:00,40.16,40.27,40.03,40.21,93000.0,21.2216,21.2797,21.1529,21.248,93000.0
2008-12-31 10:30:00,40.2,40.28,40.08,40.25,85000.0,21.2427,21.285,21.1793,21.2692,85000.0
2008-12-31 10:40:00,40.22,40.54,40.22,40.53,63500.0,21.2533,21.4224,21.2533,21.4171,63500.0
2008-12-31 10:50:00,40.53,40.88,40.5,40.84,142500.0,21.4171,21.6021,21.4013,21.5809,142500.0
2008-12-31 11:00:00,40.89,41.17,40.8,41.06,262000.0,21.6074,21.7553,21.5598,21.6972,262000.0
2008-12-31 11:10:00,41.1,41.13,40.86,41.07,87500.0,21.7183,21.7342,21.5915,21.7025,87500.0
2008-12-31 11:20:00,41.04,41.16,41.01,41.12,95500.0,21.6866,21.75,21.6708,21.7289,95500.0
2008-12-31 11:30:00,41.12,41.29,41.07,41.09,84000.0,21.7289,21.8187,21.7025,21.713,84000.0
2008-12-31 11:40:00,41.07,41.07,40.83,40.83,100500.0,21.7025,21.7025,21.5756,21.5756,100500.0
2008-12-31 11:50:00,40.88,40.9,40.55,40.64,111500.0,21.6021,21.6126,21.4277,21.4752,111500.0
2008-12-31 12:00:00,40.7,40.87,40.64,40.79,80500.0,21.507,21.5968,21.4752,21.5545,80500.0
2008-12-31 12:10:00,40.76,40.9,40.61,40.61,51500.0,21.5387,21.6126,21.4594,21.4594,51500.0
2008-12-31 12:20:00,40.65,40.78,40.55,40.66,63500.0,21.4805,21.5492,21.4277,21.4858,63500.0
2008-12-31 12:30:00,40.7,40.79,40.68,40.68,26500.0,21.507,21.5545,21.4964,21.4964,26500.0
2008-12-31 12:40:00,40.7,40.96,40.66,40.96,43500.0,21.507,21.6443,21.4858,21.6443,43500.0
2008-12-31 12:50:00,40.95,40.98,40.85,40.95,33000.0,21.6391,21.6549,21.5862,21.6391,33000.0
2008-12-31 13:00:00,41.0,41.15,40.98,41.08,48500.0,21.6655,21.7447,21.6549,21.7078,48500.0
2008-12-31 13:10:00,40.99,41.1,40.86,41.01,68000.0,21.6602,21.7183,21.5915,21.6708,68000.0
2008-12-31 13:20:00,41.02,41.09,40.89,41.03,57000.0,21.676,21.713,21.6074,21.6813,57000.0
2008-12-31 13:30:00,40.97,41.2,40.97,41.09,74500.0,21.6496,21.7712,21.6496,21.713,74500.0
2008-12-31 13:40:00,41.08,41.19,41.04,41.15,38500.0,21.7078,21.7659,21.6866,21.7447,38500.0
2008-12-31 13:50:00,41.15,41.35,41.08,41.23,96500.0,21.7447,21.8504,21.7078,21.787,96500.0
2008-12-31 14:00:00,41.24,41.59,41.21,41.4,197000.0,21.7923,21.9773,21.7765,21.8769,197000.0
2008-12-31 14:10:00,41.46,41.5,41.32,41.37,44500.0,21.9086,21.9297,21.8346,21.861,44500.0
2008-12-31 14:20:00,41.37,41.52,41.37,41.52,119500.0,21.861,21.9403,21.861,21.9403,119500.0
2008-12-31 14:30:00,41.49,41.68,41.33,41.51,126500.0,21.9244,22.0248,21.8399,21.935,126500.0
2008-12-31 14:40:00,41.51,41.72,41.47,41.66,113000.0,21.935,22.0459,21.9138,22.0142,113000.0
2008-12-31 14:50:00,41.68,41.8,41.58,41.76,126500.0,22.0248,22.0882,21.972,22.0671,126500.0
2008-12-31 15:00:00,41.79,41.95,41.62,41.88,174000.0,22.0829,22.1675,21.9931,22.1305,174000.0
2008-12-31 15:10:00,41.87,41.88,41.6,41.8,126000.0,22.1252,22.1305,21.9825,22.0882,126000.0
2008-12-31 15:20:00,41.8,41.95,41.68,41.92,118500.0,22.0882,22.1675,22.0248,22.1516,118500.0
2008-12-31 15:30:00,41.93,42.05,41.8,41.92,178500.0,22.1569,22.2203,22.0882,22.1516,178500.0
2008-12-31 15:40:00,41.95,41.99,41.35,41.63,222500.0,22.1675,22.1886,21.8504,21.9984,222500.0
2008-12-31 15:50:00,41.63,41.92,41.51,41.58,433500.0,21.9984,22.1516,21.935,21.972,433500.0
2009-01-02 09:30:00,40.9,41.03,40.23,40.87,627000.0,21.6126,21.6813,21.2586,21.5968,627000.0
2009-01-02 09:40:00,40.87,41.18,40.52,40.65,550500.0,21.5968,21.7606,21.4118,21.4805,550500.0
2009-01-02 09:50:00,40.64,40.67,40.06,40.16,596000.0,21.4752,21.4911,21.1688,21.2216,596000.0
2009-01-02 10:00:00,40.16,40.32,39.51,39.87,489500.0,21.2216,21.3062,20.8781,21.0684,489500.0
2009-01-02 10:10:00,39.92,40.37,39.83,40.33,125500.0,21.0948,21.3326,21.0472,21.3114,125500.0
2009-01-02 10:20:00,40.32,40.34,40.12,40.24,180000.0,21.3062,21.3167,21.2005,21.2639,180000.0
2009-01-02 10:30:00,40.22,40.7,40.15,40.7,208000.0,21.2533,21.507,21.2163,21.507,208000.0
2009-01-02 10:40:00,40.77,40.85,40.57,40.78,141500.0,21.5439,21.5862,21.4383,21.5492,141500.0
2009-01-02 10:50:00,40.74,41.3,40.74,41.22,207500.0,21.5281,21.824,21.5281,21.7817,207500.0
2009-01-02 11:00:00,41.19,41.36,40.94,41.0,161000.0,21.7659,21.8557,21.6338,21.6655,161000.0
2009-01-02 11:10:00,41.1,41.16,40.88,40.92,58000.0,21.7183,21.75,21.6021,21.6232,58000.0
2009-01-02 11:20:00,40.92,41.05,40.87,40.96,43500.0,21.6232,21.6919,21.5968,21.6443,43500.0
2009-01-02 11:30:00,40.99,41.28,40.91,41.02,90000.0,21.6602,21.8134,21.6179,21.676,90000.0
2009-01-02 11:40:00,41.05,41.1,40.86,41.0,480000.0,21.6919,21.7183,21.5915,21.6655,480000.0
2009-01-02 11:50:00,41.05,41.05,40.69,40.83,689500.0,21.6919,21.6919,21.5017,21.5756,689500.0
2009-01-02 12:00:00,40.84,40.91,40.64,40.66,327000.0,21.5809,21.6179,21.4752,21.4858,327000.0
2009-01-02 12:10:00,40.68,40.84,40.6,40.79,310000.0,21.4964,21.5809,21.4541,21.5545,310000.0
2009-01-02 12:20:00,40.73,40.88,40.69,40.8,540000.0,21.5228,21.6021,21.5017,21.5598,540000.0
2009-01-02 12:30:00,40.84,41.23,40.77,41.2,261000.0,21.5809,21.787,21.5439,21.7712,261000.0
2009-01-02 12:40:00,41.18,41.33,41.12,41.12,115500.0,21.7606,21.8399,21.7289,21.7289,115500.0
2009-01-02 12:50:00,41.16,41.3,41.04,41.3,369000.0,21.75,21.824,21.6866,21.824,369000.0
2009-01-02 13:00:00,41.3,41.96,41.28,41.91,245000.0,21.824,22.1728,21.8134,22.1463,245000.0
2009-01-02 13:10:00,41.89,41.89,41.65,41.7,62500.0,22.1358,22.1358,22.009,22.0354,62500.0
2009-01-02 13:20:00,41.64,41.92,41.64,41.87,103500.0,22.0037,22.1516,22.0037,22.1252,103500.0
2009-01-02 13:30:00,41.91,42.2,41.8,42.2,73500.0,22.1463,22.2996,22.0882,22.2996,73500.0
2009-01-02 13:40:00,42.14,42.4,42.11,42.35,209000.0,22.2679,22.4053,22.252,22.3789,209000.0
2009-01-02 13:50:00,42.38,42.38,42.1,42.17,72000.0,22.3947,22.3947,22.2467,22.2837,72000.0
2009-01-02 14:00:00,42.17,42.2,41.79,41.86,149500.0,22.2837,22.2996,22.0829,22.1199,149500.0
2009-01-02 14:10:00,41.83,42.2,41.82,42.17,66000.0,22.1041,22.2996,22.0988,22.2837,66000.0
2009-01-02 14:20:00,42.17,42.4,42.13,42.26,96500.0,22.2837,22.4053,22.2626,22.3313,96500.0
2009-01-02 14:30:00,42.25,42.46,42.11,42.22,120000.0,22.326,22.437,22.252,22.3102,120000.0
2009-01-02 14:40:00,42.2,42.4,42.01,42.09,124500.0,22.2996,22.4053,22.1992,22.2415,124500.0
2009-01-02 14:50:00,42.02,42.45,42.02,42.34,87000.0,22.2045,22.4317,22.2045,22.3736,87000.0
2009-01-02 15:00:00,42.38,42.62,42.3,42.32,160000.0,22.3947,22.5215,22.3524,22.363,160000.0
2009-01-02 15:10:00,42.39,42.48,42.3,42.41,65500.0,22.4,22.4476,22.3524,22.4106,65500.0
2009-01-02 15:20:00,42.39,42.59,42.19,42.55,133500.0,22.4,22.5057,22.2943,22.4845,133500.0
2009-01-02 15:30:00,42.57,42.64,42.45,42.56,97500.0,22.4951,22.5321,22.4317,22.4898,97500.0
2009-01-02 15:40:00,42.6,42.74,42.41,42.5,169500.0,22.511,22.5849,22.4106,22.4581,169500.0
2009-01-02 15:50:00,42.55,42.72,42.39,42.4,306500.0,22.4845,22.5744,22.4,22.4053,306500.0
2009-01-05 09:30:00,42.08,42.14,41.31,41.46,561000.0,22.2362,22.2679,21.8293,21.9086,561000.0
2009-01-05 09:40:00,41.48,41.65,41.06,41.48,561000.0,21.9191,22.009,21.6972,21.9191,561000.0
2009-01-05 09:50:00,41.54,42.09,41.49,41.91,158000.0,21.9508,22.2415,21.9244,22.1463,158000.0
2009-01-05 10:00:00,41.91,42.33,41.74,42.3,154500.0,22.1463,22.3683,22.0565,22.3524,154500.0
2009-01-05 10:10:00,42.3,43.09,42.19,42.99,476500.0,22.3524,22.7699,22.2943,22.717,476500.0
2009-01-05 10:20:00,42.98,43.58,42.91,43.33,294000.0,22.7118,23.0288,22.6748,22.8967,294000.0
2009-01-05 10:30:00,43.31,43.52,43.28,43.37,115000.0,22.8861,22.9971,22.8703,22.9179,115000.0
2009-01-05 10:40:00,43.43,43.65,43.22,43.5,154500.0,22.9496,23.0658,22.8386,22.9865,154500.0
2009-01-05 10:50:00,43.56,43.7,43.41,43.46,124500.0,23.0183,23.0922,22.939,22.9654,124500.0
2009-01-05 11:00:00,43.53,43.54,43.23,43.33,107500.0,23.0024,23.0077,22.8439,22.8967,107500.0
2009-01-05 11:10:00,43.38,43.46,43.2,43.24,166500.0,22.9231,22.9654,22.828,22.8492,166500.0
2009-01-05 11:20:00,43.24,43.28,43.07,43.28,516000.0,22.8492,22.8703,22.7593,22.8703,516000.0
2009-01-05 11:30:00,43.23,43.55,43.21,43.55,360000.0,22.8439,23.013,22.8333,23.013,360000.0
2009-01-05 11:40:00,43.53,43.67,43.47,43.58,174500.0,23.0024,23.0764,22.9707,23.0288,174500.0
2009-01-05 11:50:00,43.56,43.56,43.3,43.35,194000.0,23.0183,23.0183,22.8809,22.9073,194000.0
2009-01-05 12:00:00,43.35,43.48,43.27,43.39,103500.0,22.9073,22.976,22.865,22.9284,103500.0
2009-01-05 12:10:00,43.4,43.91,43.4,43.85,119000.0,22.9337,23.2032,22.9337,23.1715,119000.0
2009-01-05 12:20:00,43.84,43.93,43.62,43.73,68000.0,23.1662,23.2138,23.05,23.1081,68000.0
2009-01-05 12:30:00,43.7,43.78,43.58,43.62,52000.0,23.0922,23.1345,23.0288,23.05,52000.0
2009-01-05 12:40:00,43.63,43.69,43.35,43.6,82500.0,23.0552,23.0869,22.9073,23.0394,82500.0
2009-01-05 12:50:00,43.6,43.6,43.14,43.17,97000.0,23.0394,23.0394,22.7963,22.8122,97000.0
2009-01-05 13:00:00,43.15,43.26,42.49,42.5,193500.0,22.8016,22.8597,22.4528,22.4581,193500.0
2009-01-05 13:10:00,42.5,42.74,42.17,42.27,218500.0,22.4581,22.5849,22.2837,22.3366,218500.0
2009-01-05 13:20:00,42.27,42.63,42.03,42.17,159000.0,22.3366,22.5268,22.2098,22.2837,159000.0
2009-01-05 13:30:00,42.17,42.35,42.05,42.08,120000.0,22.2837,22.3789,22.2203,22.2362,120000.0
2009-01-05 13:40:00,42.07,42.07,41.79,41.8,193000.0,22.2309,22.2309,22.0829,22.0882,193000.0
2009-01-05 13:50:00,41.8,42.2,41.75,42.01,209500.0,22.0882,22.2996,22.0618,22.1992,209500.0
2009-01-05 14:00:00,42.02,42.53,41.99,42.45,145500.0,22.2045,22.474,22.1886,22.4317,145500.0
2009-01-05 14:10:00,42.53,42.57,42.11,42.26,125000.0,22.474,22.4951,22.252,22.3313,125000.0
2009-01-05 14:20:00,42.26,42.45,42.14,42.29,96500.0,22.3313,22.4317,22.2679,22.3472,96500.0
2009-01-05 14:30:00,42.24,42.3,42.12,42.21,72500.0,22.3207,22.3524,22.2573,22.3049,72500.0
2009-01-05 14:40:00,42.24,42.54,42.08,42.28,85500.0,22.3207,22.4793,22.2362,22.3419,85500.0
2009-01-05 14:50:00,42.28,42.32,42.01,42.26,84500.0,22.3419,22.363,22.1992,22.3313,84500.0
2009-01-05 15:00:00,42.25,42.32,42.11,42.23,155500.0,22.326,22.363,22.252,22.3154,155500.0
2009-01-05 15:10:00,42.2,42.36,41.78,42.09,129000.0,22.2996,22.3841,22.0777,22.2415,129000.0
2009-01-05 15:20:00,42.09,42.21,41.9,42.08,124500.0,22.2415,22.3049,22.1411,22.2362,124500.0
2009-01-05 15:30:00,42.02,42.19,41.86,42.04,196000.0,22.2045,22.2943,22.1199,22.215,196000.0
2009-01-05 15:40:00,42.04,42.34,41.97,42.09,239500.0,22.215,22.3736,22.1781,22.2415,239500.0
2009-01-05 15:50:00,42.03,42.22,42.02,42.15,398500.0,22.2098,22.3102,22.2045,22.2732,398500.0
2009-01-06 09:30:00,42.26,42.44,40.77,41.0,627000.0,22.3313,22.4264,21.5439,21.6655,627000.0
2009-01-06 09:40:00,41.06,41.16,40.24,40.82,509000.0,21.6972,21.75,21.2639,21.5704,509000.0
2009-01-06 09:50:00,40.77,41.05,40.33,40.44,395000.0,21.5439,21.6919,21.3114,21.3696,395000.0
2009-01-06 10:00:00,40.45,40.88,40.03,40.08,430000.0,21.3748,21.6021,21.1529,21.1793,430000.0
2009-01-06 10:10:00,40.1,40.73,40.09,40.51,149500.0,21.1899,21.5228,21.1846,21.4066,149500.0
2009-01-06 10:20:00,40.53,40.56,39.7,39.95,534000.0,21.4171,21.433,20.9785,21.1106,534000.0
2009-01-06 10:30:00,39.98,40.43,39.86,40.43,249500.0,21.1265,21.3643,21.0631,21.3643,249500.0
2009-01-06 10:40:00,40.43,40.63,40.18,40.29,179000.0,21.3643,21.47,21.2322,21.2903,179000.0
2009-01-06 10:50:00,40.26,40.36,39.76,39.94,138500.0,21.2744,21.3273,21.0102,21.1053,138500.0
2009-01-06 11:00:00,39.97,40.02,39.6,39.68,156000.0,21.1212,21.1476,20.9257,20.968,156000.0
2009-01-06 11:10:00,39.67,40.0,39.67,39.96,100500.0,20.9627,21.1371,20.9627,21.1159,100500.0
2009-01-06 11:20:00,39.96,40.11,39.82,40.08,112500.0,21.1159,21.1952,21.0419,21.1793,112500.0
2009-01-06 11:30:00,40.1,40.63,39.88,40.53,1162000.0,21.1899,21.47,21.0736,21.4171,1162000.0
2009-01-06 11:40:00,40.53,40.66,40.43,40.54,263500.0,21.4171,21.4858,21.3643,21.4224,263500.0
2009-01-06 11:50:00,40.53,40.55,39.94,40.01,305500.0,21.4171,21.4277,21.1053,21.1423,305500.0
2009-01-06 12:00:00,40.04,40.25,39.95,40.19,152500.0,21.1582,21.2692,21.1106,21.2375,152500.0
2009-01-06 12:10:00,40.24,40.32,39.75,39.87,151000.0,21.2639,21.3062,21.0049,21.0684,151000.0
2009-01-06 12:20:00,39.85,39.88,39.55,39.58,180000.0,21.0578,21.0736,20.8993,20.9151,180000.0
2009-01-06 12:30:00,39.58,39.94,39.52,39.94,189500.0,20.9151,21.1053,20.8834,21.1053,189500.0
2009-01-06 12:40:00,39.92,39.97,39.71,39.87,190000.0,21.0948,21.1212,20.9838,21.0684,190000.0
2009-01-06 12:50:00,39.9,40.34,39.9,40.22,160500.0,21.0842,21.3167,21.0842,21.2533,160500.0
2009-01-06 13:00:00,40.16,40.23,40.09,40.19,119000.0,21.2216,21.2586,21.1846,21.2375,119000.0
2009-01-06 13:10:00,40.17,40.37,40.03,40.08,159500.0,21.2269,21.3326,21.1529,21.1793,159500.0
2009-01-06 13:20:00,40.12,40.33,40.02,40.27,67000.0,21.2005,21.3114,21.1476,21.2797,67000.0
2009-01-06 13:30:00,40.3,40.3,40.17,40.29,90500.0,21.2956,21.2956,21.2269,21.2903,90500.0
2009-01-06 13:40:00,40.24,40.3,40.14,40.23,91500.0,21.2639,21.2956,21.211,21.2586,91500.0
2009-01-06 13:50:00,40.26,40.58,40.26,40.56,124000.0,21.2744,21.4435,21.2744,21.433,124000.0
2009-01-06 14:00:00,40.44,40.5,40.1,40.31,99500.0,21.3696,21.4013,21.1899,21.3009,99500.0
2009-01-06 14:10:00,40.34,40.95,40.34,40.8,239500.0,21.3167,21.6391,21.3167,21.5598,239500.0
2009-01-06 14:20:00,40.8,40.81,40.24,40.42,147500.0,21.5598,21.5651,21.2639,21.359,147500.0
2009-01-06 14:30:00,40.47,40.86,40.43,40.69,182000.0,21.3854,21.5915,21.3643,21.5017,182000.0
2009-01-06 14:40:00,40.72,41.3,40.61,41.23,215000.0,21.5175,21.824,21.4594,21.787,215000.0
2009-01-06 14:50:00,41.26,41.4,41.1,41.32,135500.0,21.8029,21.8769,21.7183,21.8346,135500.0
2009-01-06 15:00:00,41.33,41.42,40.98,41.21,125500.0,21.8399,21.8874,21.6549,21.7765,125500.0
2009-01-06 15:10:00,41.23,41.29,40.83,40.93,151500.0,21.787,21.8187,21.5756,21.6285,151500.0
2009-01-06 15:20:00,40.98,40.98,40.4,40.76,271000.0,21.6549,21.6549,21.3484,21.5387,271000.0
2009-01-06 15:30:00,40.75,41.15,40.48,40.6,214500.0,21.5334,21.7447,21.3907,21.4541,214500.0
2009-01-06 15:40:00,40.6,40.8,40.31,40.54,308000.0,21.4541,21.5598,21.3009,21.4224,308000.0
2009-01-06 15:50:00,40.6,40.6,40.46,40.6,293500.0,21.4541,21.4541,21.3801,21.4541,293500.0
2009-01-07 09:30:00,38.8,39.58,38.55,39.31,496000.0,20.5029,20.9151,20.3708,20.7724,496000.0
2009-01-07 09:40:00,39.36,39.93,39.24,39.81,479500.0,20.7989,21.1001,20.7355,21.0367,479500.0
2009-01-07 09:50:00,39.93,40.45,39.9,40.1,199000.0,21.1001,21.3748,21.0842,21.1899,199000.0
2009-01-07 10:00:00,40.07,40.11,39.62,39.86,142500.0,21.174,21.1952,20.9363,21.0631,142500.0
2009-01-07 10:10:00,40.0,40.02,39.56,39.74,158000.0,21.1371,21.1476,20.9045,20.9997,158000.0
2009-01-07 10:20:00,39.74,39.9,39.54,39.62,94000.0,20.9997,21.0842,20.894,20.9363,94000.0
2009-01-07 10:30:00,39.67,39.83,39.6,39.75,82500.0,20.9627,21.0472,20.9257,21.0049,82500.0
2009-01-07 10:40:00,39.76,39.97,39.68,39.73,59000.0,21.0102,21.1212,20.968,20.9944,59000.0
2009-01-07 10:50:00,39.65,39.91,39.44,39.78,54500.0,20.9521,21.0895,20.8411,21.0208,54500.0
2009-01-07 11:00:00,39.77,39.99,39.61,39.89,53000.0,21.0155,21.1318,20.931,21.0789,53000.0
2009-01-07 11:10:00,39.83,40.11,39.74,39.83,84000.0,21.0472,21.1952,20.9997,21.0472,84000.0
2009-01-07 11:20:00,39.85,40.07,39.77,39.86,84500.0,21.0578,21.174,21.0155,21.0631,84500.0
2009-01-07 11:30:00,39.89,40.22,39.89,40.1,97500.0,21.0789,21.2533,21.0789,21.1899,97500.0
2009-01-07 11:40:00,40.14,40.4,40.09,40.29,88500.0,21.211,21.3484,21.1846,21.2903,88500.0
2009-01-07 11:50:00,40.28,40.28,40.12,40.2,53000.0,21.285,21.285,21.2005,21.2427,53000.0
2009-01-07 12:00:00,40.19,40.2,40.0,40.0,98000.0,21.2375,21.2427,21.1371,21.1371,98000.0
2009-01-07 12:10:00,40.08,40.13,39.87,39.87,67500.0,21.1793,21.2057,21.0684,21.0684,67500.0
2009-01-07 12:20:00,39.86,39.96,39.75,39.83,70000.0,21.0631,21.1159,21.0049,21.0472,70000.0
2009-01-07 12:30:00,39.81,40.11,39.76,40.08,60500.0,21.0367,21.1952,21.0102,21.1793,60500.0
2009-01-07 12:40:00,40.13,40.28,40.0,40.21,101500.0,21.2057,21.285,21.1371,21.248,101500.0
2009-01-07 12:50:00,40.17,40.23,40.02,40.13,78500.0,21.2269,21.2586,21.1476,21.2057,78500.0
2009-01-07 13:00:00,40.13,40.21,40.03,40.18,61500.0,21.2057,21.248,21.1529,21.2322,61500.0
2009-01-07 13:10:00,40.19,40.33,40.12,40.24,116000.0,21.2375,21.3114,21.2005,21.2639,116000.0
2009-01-07 13:20:00,40.25,40.25,40.12,40.21,78500.0,21.2692,21.2692,21.2005,21.248,78500.0
2009-01-07 13:30:00,40.18,40.3,40.15,40.28,54000.0,21.2322,21.2956,21.2163,21.285,54000.0
2009-01-07 13:40:00,40.27,40.28,39.9,39.9,158500.0,21.2797,21.285,21.0842,21.0842,158500.0
2009-01-07 13:50:00,39.9,39.91,39.44,39.58,251000.0,21.0842,21.0895,20.8411,20.9151,251000.0
2009-01-07 14:00:00,39.53,39.65,39.4,39.64,167000.0,20.8887,20.9521,20.82,20.9468,167000.0
2009-01-07 14:10:00,39.62,39.75,39.5,39.57,106000.0,20.9363,21.0049,20.8728,20.9098,106000.0
2009-01-07 14:20:00,39.55,39.64,39.36,39.48,99000.0,20.8993,20.9468,20.7989,20.8623,99000.0
2009-01-07 14:30:00,39.47,39.58,39.42,39.57,165000.0,20.857,20.9151,20.8306,20.9098,165000.0
2009-01-07 14:40:00,39.53,39.84,39.5,39.65,156500.0,20.8887,21.0525,20.8728,20.9521,156500.0
2009-01-07 14:50:00,39.65,39.74,39.6,39.63,135500.0,20.9521,20.9997,20.9257,20.9415,135500.0
2009-01-07 15:00:00,39.63,39.71,39.43,39.52,299500.0,20.9415,20.9838,20.8359,20.8834,299500.0
2009-01-07 15:10:00,39.52,39.78,39.52,39.78,155000.0,20.8834,21.0208,20.8834,21.0208,155000.0
2009-01-07 15:20:00,39.8,40.01,39.66,39.96,244500.0,21.0314,21.1423,20.9574,21.1159,244500.0
2009-01-07 15:30:00,39.98,40.14,39.83,40.0,385500.0,21.1265,21.211,21.0472,21.1371,385500.0
2009-01-07 15:40:00,40.0,40.16,39.91,39.99,288000.0,21.1371,21.2216,21.0895,21.1318,288000.0
2009-01-07 15:50:00,39.97,40.07,39.62,39.74,644500.0,21.1212,21.174,20.9363,20.9997,644500.0
2009-01-08 09:30:00,39.2,39.57,39.08,39.46,320500.0,20.7143,20.9098,20.6509,20.8517,320500.0
2009-01-08 09:40:00,39.52,39.6,39.0,39.0,443500.0,20.8834,20.9257,20.6086,20.6086,443500.0
2009-01-08 09:50:00,39.0,39.08,38.5,38.54,383500.0,20.6086,20.6509,20.3444,20.3656,383500.0
2009-01-08 10:00:00,38.63,38.72,38.51,38.55,170000.0,20.4131,20.4607,20.3497,20.3708,170000.0
2009-01-08 10:10:00,38.68,38.68,37.84,37.9,488500.0,20.4395,20.4395,19.9957,20.0274,488500.0
2009-01-08 10:20:00,37.86,37.98,37.72,37.88,190000.0,20.0062,20.0696,19.9322,20.0168,190000.0
2009-01-08 10:30:00,37.88,38.25,37.72,38.2,215500.0,20.0168,20.2123,19.9322,20.1859,215500.0
2009-01-08 10:40:00,38.25,38.34,38.18,38.21,179000.0,20.2123,20.2599,20.1753,20.1912,179000.0
2009-01-08 10:50:00,38.17,38.33,38.02,38.07,176500.0,20.17,20.2546,20.0908,20.1172,176500.0
2009-01-08 11:00:00,38.07,38.47,38.05,38.31,93000.0,20.1172,20.3286,20.1066,20.244,93000.0
2009-01-08 11:10:00,38.26,38.34,38.09,38.21,89000.0,20.2176,20.2599,20.1278,20.1912,89000.0
2009-01-08 11:20:00,38.23,38.36,37.95,37.99,164000.0,20.2017,20.2704,20.0538,20.0749,164000.0
2009-01-08 11:30:00,37.97,38.14,37.8,38.14,130000.0,20.0643,20.1542,19.9745,20.1542,130000.0
2009-01-08 11:40:00,38.12,38.14,37.99,38.06,58500.0,20.1436,20.1542,20.0749,20.1119,58500.0
2009-01-08 11:50:00,38.04,38.04,37.81,37.9,54000.0,20.1013,20.1013,19.9798,20.0274,54000.0
2009-01-08 12:00:00,37.94,38.08,37.85,38.07,66500.0,20.0485,20.1225,20.0009,20.1172,66500.0
2009-01-08 12:10:00,38.09,38.16,38.0,38.1,67500.0,20.1278,20.1647,20.0802,20.133,67500.0
2009-01-08 12:20:00,38.12,38.15,37.96,38.09,52500.0,20.1436,20.1595,20.0591,20.1278,52500.0
2009-01-08 12:30:00,38.07,38.11,38.02,38.06,49500.0,20.1172,20.1383,20.0908,20.1119,49500.0
2009-01-08 12:40:00,38.06,38.15,38.01,38.02,115500.0,20.1119,20.1595,20.0855,20.0908,115500.0
2009-01-08 12:50:00,38.04,38.15,37.74,37.75,131000.0,20.1013,20.1595,19.9428,19.9481,131000.0
2009-01-08 13:00:00,37.79,37.81,37.51,37.57,181500.0,19.9692,19.9798,19.8213,19.853,181500.0
2009-01-08 13:10:00,37.58,37.58,37.22,37.23,214000.0,19.8583,19.8583,19.668,19.6733,214000.0
2009-01-08 13:20:00,37.24,37.58,37.2,37.48,105000.0,19.6786,19.8583,19.6575,19.8054,105000.0
2009-01-08 13:30:00,37.45,37.86,37.35,37.73,102500.0,19.7896,20.0062,19.7367,19.9375,102500.0
2009-01-08 13:40:00,37.7,37.96,37.7,37.86,75500.0,19.9217,20.0591,19.9217,20.0062,75500.0
2009-01-08 13:50:00,37.85,37.91,37.55,37.63,71000.0,20.0009,20.0326,19.8424,19.8847,71000.0
2009-01-08 14:00:00,37.67,37.94,37.67,37.94,58500.0,19.9058,20.0485,19.9058,20.0485,58500.0
2009-01-08 14:10:00,37.95,38.0,37.8,37.93,120000.0,20.0538,20.0802,19.9745,20.0432,120000.0
2009-01-08 14:20:00,37.92,37.92,37.63,37.65,110500.0,20.0379,20.0379,19.8847,19.8953,110500.0
2009-01-08 14:30:00,37.66,37.79,37.55,37.77,56500.0,19.9005,19.9692,19.8424,19.9587,56500.0
2009-01-08 14:40:00,37.77,38.04,37.7,37.98,163500.0,19.9587,20.1013,19.9217,20.0696,163500.0
2009-01-08 14:50:00,37.98,38.06,37.9,38.01,184500.0,20.0696,20.1119,20.0274,20.0855,184500.0
2009-01-08 15:00:00,38.02,38.2,37.97,38.01,230000.0,20.0908,20.1859,20.0643,20.0855,230000.0
2009-01-08 15:10:00,38.0,38.14,37.95,38.04,173000.0,20.0802,20.1542,20.0538,20.1013,173000.0
2009-01-08 15:20:00,38.01,38.27,37.96,38.25,170500.0,20.0855,20.2229,20.0591,20.2123,170500.0
2009-01-08 15:30:00,38.27,38.33,37.95,38.25,363000.0,20.2229,20.2546,20.0538,20.2123,363000.0
2009-01-08 15:40:00,38.25,38.56,38.17,38.4,397000.0,20.2123,20.3761,20.17,20.2916,397000.0
2009-01-08 15:50:00,38.37,38.5,38.27,38.45,307500.0,20.2757,20.3444,20.2229,20.318,307500.0
2009-01-09 09:30:00,38.7,38.9,37.95,38.24,188000.0,20.4501,20.5558,20.0538,20.207,188000.0
2009-01-09 09:40:00,38.25,38.6,38.0,38.41,326500.0,20.2123,20.3973,20.0802,20.2969,326500.0
2009-01-09 09:50:00,38.39,38.52,38.15,38.4,94500.0,20.2863,20.355,20.1595,20.2916,94500.0
2009-01-09 10:00:00,38.27,38.5,38.22,38.42,107500.0,20.2229,20.3444,20.1965,20.3021,107500.0
2009-01-09 10:10:00,38.36,38.4,37.71,37.83,216000.0,20.2704,20.2916,19.927,19.9904,216000.0
2009-01-09 10:20:00,37.91,38.25,37.64,37.8,137500.0,20.0326,20.2123,19.89,19.9745,137500.0
2009-01-09 10:30:00,37.79,37.95,37.61,37.84,119000.0,19.9692,20.0538,19.8741,19.9957,119000.0
2009-01-09 10:40:00,37.9,37.95,37.68,37.95,71000.0,20.0274,20.0538,19.9111,20.0538,71000.0
2009-01-09 10:50:00,37.93,38.06,37.87,37.94,63000.0,20.0432,20.1119,20.0115,20.0485,63000.0
2009-01-09 11:00:00,37.94,38.08,37.73,38.01,75000.0,20.0485,20.1225,19.9375,20.0855,75000.0
2009-01-09 11:10:00,38.01,38.04,37.85,37.97,57500.0,20.0855,20.1013,20.0009,20.0643,57500.0
2009-01-09 11:20:00,37.94,38.16,37.87,37.92,102000.0,20.0485,20.1647,20.0115,20.0379,102000.0
2009-01-09 11:30:00,37.93,38.13,37.93,38.08,45000.0,20.0432,20.1489,20.0432,20.1225,45000.0
2009-01-09 11:40:00,38.04,38.04,37.86,37.93,61500.0,20.1013,20.1013,20.0062,20.0432,61500.0
2009-01-09 11:50:00,37.93,38.0,37.82,38.0,78000.0,20.0432,20.0802,19.9851,20.0802,78000.0
2009-01-09 12:00:00,37.97,38.18,37.91,38.0,341000.0,20.0643,20.1753,20.0326,20.0802,341000.0
2009-01-09 12:10:00,38.03,38.1,37.94,38.06,124000.0,20.0961,20.133,20.0485,20.1119,124000.0
2009-01-09 12:20:00,38.05,38.09,38.0,38.05,45500.0,20.1066,20.1278,20.0802,20.1066,45500.0
2009-01-09 12:30:00,38.01,38.08,37.98,38.04,46500.0,20.0855,20.1225,20.0696,20.1013,46500.0
2009-01-09 12:40:00,38.0,38.04,37.86,37.88,64000.0,20.0802,20.1013,20.0062,20.0168,64000.0
2009-01-09 12:50:00,37.86,38.07,37.86,37.98,91000.0,20.0062,20.1172,20.0062,20.0696,91000.0
2009-01-09 13:00:00,38.01,38.09,37.84,37.85,84500.0,20.0855,20.1278,19.9957,20.0009,84500.0
2009-01-09 13:10:00,37.9,38.01,37.79,37.92,164000.0,20.0274,20.0855,19.9692,20.0379,164000.0
2009-01-09 13:20:00,37.9,38.03,37.85,38.02,31500.0,20.0274,20.0961,20.0009,20.0908,31500.0
2009-01-09 13:30:00,38.03,38.14,37.94,38.07,61500.0,20.0961,20.1542,20.0485,20.1172,61500.0
2009-01-09 13:40:00,38.08,38.15,38.04,38.1,72000.0,20.1225,20.1595,20.1013,20.133,72000.0
2009-01-09 13:50:00,38.1,38.1,37.85,37.91,57500.0,20.133,20.133,20.0009,20.0326,57500.0
2009-01-09 14:00:00,37.91,38.03,37.89,37.98,89000.0,20.0326,20.0961,20.0221,20.0696,89000.0
2009-01-09 14:10:00,37.98,38.01,37.89,37.96,83500.0,20.0696,20.0855,20.0221,20.0591,83500.0
2009-01-09 14:20:00,37.98,38.0,37.9,37.98,62000.0,20.0696,20.0802,20.0274,20.0696,62000.0
2009-01-09 14:30:00,37.97,38.1,37.91,38.0,112000.0,20.0643,20.133,20.0326,20.0802,112000.0
2009-01-09 14:40:00,38.04,38.27,37.99,38.15,118500.0,20.1013,20.2229,20.0749,20.1595,118500.0
2009-01-09 14:50:00,38.15,38.31,38.12,38.27,76000.0,20.1595,20.244,20.1436,20.2229,76000.0
2009-01-09 15:00:00,38.27,38.38,38.03,38.1,97500.0,20.2229,20.281,20.0961,20.133,97500.0
2009-01-09 15:10:00,38.1,38.13,38.0,38.11,85500.0,20.133,20.1489,20.0802,20.1383,85500.0
2009-01-09 15:20:00,38.11,38.15,37.93,38.14,111000.0,20.1383,20.1595,20.0432,20.1542,111000.0
2009-01-09 15:30:00,38.1,38.35,38.06,38.24,174000.0,20.133,20.2652,20.1119,20.207,174000.0
2009-01-09 15:40:00,38.23,38.25,37.93,37.93,213500.0,20.2017,20.2123,20.0432,20.0432,213500.0
2009-01-09 15:50:00,37.93,38.01,37.6,37.68,387000.0,20.0432,20.0855,19.8688,19.9111,387000.0
2009-01-12 09:30:00,37.02,37.8,37.02,37.5,165000.0,19.5623,19.9745,19.5623,19.816,165000.0
2009-01-12 09:40:00,37.36,37.43,37.0,37.4,96500.0,19.742,19.779,19.5518,19.7631,96500.0
2009-01-12 09:50:00,37.41,37.64,37.2,37.64,105500.0,19.7684,19.89,19.6575,19.89,105500.0
2009-01-12 10:00:00,37.59,37.64,37.12,37.17,88000.0,19.8635,19.89,19.6152,19.6416,88000.0
2009-01-12 10:10:00,37.17,37.29,37.04,37.19,157000.0,19.6416,19.705,19.5729,19.6522,157000.0
2009-01-12 10:20:00,37.15,37.62,37.03,37.48,114000.0,19.631,19.8794,19.5676,19.8054,114000.0
2009-01-12 10:30:00,37.51,38.0,37.45,37.92,206000.0,19.8213,20.0802,19.7896,20.0379,206000.0
2009-01-12 10:40:00,37.88,38.09,37.88,37.99,234500.0,20.0168,20.1278,20.0168,20.0749,234500.0
2009-01-12 10:50:00,37.95,38.22,37.85,37.85,117000.0,20.0538,20.1965,20.0009,20.0009,117000.0
2009-01-12 11:00:00,37.85,38.0,37.72,37.78,123000.0,20.0009,20.0802,19.9322,19.9639,123000.0
2009-01-12 11:10:00,37.79,38.05,37.72,37.89,99500.0,19.9692,20.1066,19.9322,20.0221,99500.0
2009-01-12 11:20:00,37.84,38.09,37.79,37.99,79500.0,19.9957,20.1278,19.9692,20.0749,79500.0
2009-01-12 11:30:00,37.96,37.98,37.55,37.64,222000.0,20.0591,20.0696,19.8424,19.89,222000.0
2009-01-12 11:40:00,37.63,37.63,37.35,37.5,638500.0,19.8847,19.8847,19.7367,19.816,638500.0
2009-01-12 11:50:00,37.51,37.56,37.4,37.56,172500.0,19.8213,19.8477,19.7631,19.8477,172500.0
2009-01-12 12:00:00,37.56,37.69,37.51,37.54,103500.0,19.8477,19.9164,19.8213,19.8371,103500.0
2009-01-12 12:10:00,37.54,37.76,37.5,37.64,88000.0,19.8371,19.9534,19.816,19.89,88000.0
2009-01-12 12:20:00,37.69,37.69,37.57,37.57,26000.0,19.9164,19.9164,19.853,19.853,26000.0
2009-01-12 12:30:00,37.55,37.64,37.54,37.59,64000.0,19.8424,19.89,19.8371,19.8635,64000.0
2009-01-12 12:40:00,37.6,37.67,37.56,37.6,59000.0,19.8688,19.9058,19.8477,19.8688,59000.0
2009-01-12 12:50:00,37.61,37.61,37.53,37.53,68500.0,19.8741,19.8741,19.8318,19.8318,68500.0
2009-01-12 13:00:00,37.52,37.73,37.52,37.72,87500.0,19.8266,19.9375,19.8266,19.9322,87500.0
2009-01-12 13:10:00,37.74,38.09,37.74,37.95,200500.0,19.9428,20.1278,19.9428,20.0538,200500.0
2009-01-12 13:20:00,37.93,37.99,37.84,37.9,58500.0,20.0432,20.0749,19.9957,20.0274,58500.0
2009-01-12 13:30:00,37.88,37.9,37.66,37.71,49000.0,20.0168,20.0274,19.9005,19.927,49000.0
2009-01-12 13:40:00,37.69,38.12,37.64,37.99,74500.0,19.9164,20.1436,19.89,20.0749,74500.0
2009-01-12 13:50:00,38.05,38.1,37.9,37.97,84000.0,20.1066,20.133,20.0274,20.0643,84000.0
2009-01-12 14:00:00,37.94,38.08,37.87,37.99,123000.0,20.0485,20.1225,20.0115,20.0749,123000.0
2009-01-12 14:10:00,38.01,38.28,37.98,38.13,96500.0,20.0855,20.2282,20.0696,20.1489,96500.0
2009-01-12 14:20:00,38.14,38.19,37.9,38.01,119000.0,20.1542,20.1806,20.0274,20.0855,119000.0
2009-01-12 14:30:00,38.02,38.03,37.75,37.94,116500.0,20.0908,20.0961,19.9481,20.0485,116500.0
2009-01-12 14:40:00,37.93,37.93,37.55,37.61,145000.0,20.0432,20.0432,19.8424,19.8741,145000.0
2009-01-12 14:50:00,37.54,37.82,37.41,37.68,174000.0,19.8371,19.9851,19.7684,19.9111,174000.0
2009-01-12 15:00:00,37.68,37.95,37.43,37.48,129500.0,19.9111,20.0538,19.779,19.8054,129500.0
2009-01-12 15:10:00,37.51,37.7,37.43,37.5,104500.0,19.8213,19.9217,19.779,19.816,104500.0
2009-01-12 15:20:00,37.47,37.79,37.45,37.64,111500.0,19.8001,19.9692,19.7896,19.89,111500.0
2009-01-12 15:30:00,37.69,37.77,37.45,37.61,181500.0,19.9164,19.9587,19.7896,19.8741,181500.0
2009-01-12 15:40:00,37.59,37.8,37.5,37.79,200500.0,19.8635,19.9745,19.816,19.9692,200500.0
2009-01-12 15:50:00,37.75,37.95,37.53,37.85,672000.0,19.9481,20.0538,19.8318,20.0009,672000.0
2009-01-13 09:30:00,37.3,37.69,37.08,37.35,125000.0,19.7103,19.9164,19.594,19.7367,125000.0
2009-01-13 09:40:00,37.39,38.2,37.23,38.0,224500.0,19.7579,20.1859,19.6733,20.0802,224500.0
2009-01-13 09:50:00,38.01,38.15,37.89,37.99,194000.0,20.0855,20.1595,20.0221,20.0749,194000.0
2009-01-13 10:00:00,37.97,38.1,37.55,37.81,124500.0,20.0643,20.133,19.8424,19.9798,124500.0
2009-01-13 10:10:00,37.92,37.96,37.7,37.8,40500.0,20.0379,20.0591,19.9217,19.9745,40500.0
2009-01-13 10:20:00,37.78,37.84,37.5,37.6,52000.0,19.9639,19.9957,19.816,19.8688,52000.0
2009-01-13 10:30:00,37.55,37.55,37.15,37.22,221500.0,19.8424,19.8424,19.631,19.668,221500.0
2009-01-13 10:40:00,37.24,37.53,37.21,37.49,122000.0,19.6786,19.8318,19.6627,19.8107,122000.0
2009-01-13 10:50:00,37.52,37.85,37.42,37.68,169500.0,19.8266,20.0009,19.7737,19.9111,169500.0
2009-01-13 11:00:00,37.72,38.1,37.66,38.09,160000.0,19.9322,20.133,19.9005,20.1278,160000.0
2009-01-13 11:10:00,38.05,38.1,37.68,37.83,94000.0,20.1066,20.133,19.9111,19.9904,94000.0
2009-01-13 11:20:00,37.77,38.06,37.66,38.01,56500.0,19.9587,20.1119,19.9005,20.0855,56500.0
2009-01-13 11:30:00,38.02,38.45,37.99,38.32,203500.0,20.0908,20.318,20.0749,20.2493,203500.0
2009-01-13 11:40:00,38.32,38.51,38.16,38.23,147500.0,20.2493,20.3497,20.1647,20.2017,147500.0
2009-01-13 11:50:00,38.2,38.51,38.19,38.46,171000.0,20.1859,20.3497,20.1806,20.3233,171000.0
2009-01-13 12:00:00,38.48,38.48,38.11,38.17,279000.0,20.3338,20.3338,20.1383,20.17,279000.0
2009-01-13 12:10:00,38.2,38.2,37.8,37.83,138500.0,20.1859,20.1859,19.9745,19.9904,138500.0
2009-01-13 12:20:00,37.81,37.97,37.61,37.7,205500.0,19.9798,20.0643,19.8741,19.9217,205500.0
2009-01-13 12:30:00,37.69,37.89,37.51,37.79,73500.0,19.9164,20.0221,19.8213,19.9692,73500.0
2009-01-13 12:40:00,37.82,37.82,37.45,37.57,77500.0,19.9851,19.9851,19.7896,19.853,77500.0
2009-01-13 12:50:00,37.58,37.64,37.34,37.36,67000.0,19.8583,19.89,19.7314,19.742,67000.0
2009-01-13 13:00:00,37.39,37.47,37.25,37.37,90500.0,19.7579,19.8001,19.6839,19.7473,90500.0
2009-01-13 13:10:00,37.35,37.53,37.16,37.2,83500.0,19.7367,19.8318,19.6363,19.6575,83500.0
2009-01-13 13:20:00,37.18,37.18,36.73,36.95,257500.0,19.6469,19.6469,19.4091,19.5254,257500.0
2009-01-13 13:30:00,36.94,36.95,36.75,36.9,156500.0,19.5201,19.5254,19.4197,19.4989,156500.0
2009-01-13 13:40:00,36.89,36.9,36.4,36.48,180000.0,19.4936,19.4989,19.2347,19.277,180000.0
2009-01-13 13:50:00,36.52,36.58,36.23,36.25,131500.0,19.2981,19.3298,19.1449,19.1555,131500.0
2009-01-13 14:00:00,36.26,36.69,36.24,36.6,122500.0,19.1607,19.388,19.1502,19.3404,122500.0
2009-01-13 14:10:00,36.61,36.85,36.61,36.79,97500.0,19.3457,19.4725,19.3457,19.4408,97500.0
2009-01-13 14:20:00,36.83,36.83,36.31,36.43,131500.0,19.4619,19.4619,19.1872,19.2506,131500.0
2009-01-13 14:30:00,36.41,37.01,36.4,36.93,148000.0,19.24,19.5571,19.2347,19.5148,148000.0
2009-01-13 14:40:00,36.93,37.33,36.83,36.96,207500.0,19.5148,19.7262,19.4619,19.5306,207500.0
2009-01-13 14:50:00,36.94,37.15,36.87,36.88,105000.0,19.5201,19.631,19.4831,19.4884,105000.0
2009-01-13 15:00:00,36.87,36.9,36.55,36.56,180000.0,19.4831,19.4989,19.314,19.3193,180000.0
2009-01-13 15:10:00,36.6,36.89,36.57,36.79,106000.0,19.3404,19.4936,19.3246,19.4408,106000.0
2009-01-13 15:20:00,36.73,37.09,36.72,37.07,153000.0,19.4091,19.5993,19.4038,19.5888,153000.0
2009-01-13 15:30:00,37.07,37.16,36.71,37.03,223000.0,19.5888,19.6363,19.3985,19.5676,223000.0
2009-01-13 15:40:00,37.01,37.3,36.92,37.13,212000.0,19.5571,19.7103,19.5095,19.6205,212000.0
2009-01-13 15:50:00,37.14,37.25,36.92,37.0,324000.0,19.6258,19.6839,19.5095,19.5518,324000.0
2009-01-14 09:30:00,36.0,36.31,35.47,35.58,291000.0,19.0233,19.1872,18.7433,18.8014,291000.0
2009-01-14 09:40:00,35.6,35.75,35.17,35.39,322000.0,18.812,18.8912,18.5848,18.701,322000.0
2009-01-14 09:50:00,35.39,35.51,35.21,35.35,227000.0,18.701,18.7644,18.6059,18.6799,227000.0
2009-01-14 10:00:00,35.29,35.47,35.0,35.39,274000.0,18.6482,18.7433,18.4949,18.701,274000.0
2009-01-14 10:10:00,35.37,35.52,35.1,35.1,141000.0,18.6904,18.7697,18.5478,18.5478,141000.0
2009-01-14 10:20:00,35.06,35.54,35.0,35.51,127000.0,18.5266,18.7803,18.4949,18.7644,127000.0
2009-01-14 10:30:00,35.47,35.49,35.18,35.34,255000.0,18.7433,18.7539,18.59,18.6746,255000.0
2009-01-14 10:40:00,35.34,35.35,35.09,35.25,147500.0,18.6746,18.6799,18.5425,18.627,147500.0
2009-01-14 10:50:00,35.31,35.5,35.16,35.44,138500.0,18.6587,18.7591,18.5795,18.7274,138500.0
2009-01-14 11:00:00,35.43,35.57,35.26,35.3,139500.0,18.7221,18.7961,18.6323,18.6535,139500.0
2009-01-14 11:10:00,35.3,35.41,35.22,35.41,59000.0,18.6535,18.7116,18.6112,18.7116,59000.0
2009-01-14 11:20:00,35.41,35.54,35.35,35.49,88500.0,18.7116,18.7803,18.6799,18.7539,88500.0
2009-01-14 11:30:00,35.5,35.61,35.45,35.51,87500.0,18.7591,18.8173,18.7327,18.7644,87500.0
2009-01-14 11:40:00,35.51,35.64,35.47,35.6,133500.0,18.7644,18.8331,18.7433,18.812,133500.0
2009-01-14 11:50:00,35.54,35.78,35.54,35.71,69500.0,18.7803,18.9071,18.7803,18.8701,69500.0
2009-01-14 12:00:00,35.73,35.78,35.54,35.73,126500.0,18.8807,18.9071,18.7803,18.8807,126500.0
2009-01-14 12:10:00,35.74,35.85,35.71,35.78,67500.0,18.886,18.9441,18.8701,18.9071,67500.0
2009-01-14 12:20:00,35.82,35.88,35.61,35.67,82500.0,18.9282,18.9599,18.8173,18.849,82500.0
2009-01-14 12:30:00,35.73,35.73,35.49,35.51,42000.0,18.8807,18.8807,18.7539,18.7644,42000.0
2009-01-14 12:40:00,35.5,35.64,35.42,35.57,125000.0,18.7591,18.8331,18.7169,18.7961,125000.0
2009-01-14 12:50:00,35.58,35.81,35.56,35.79,69000.0,18.8014,18.9229,18.7908,18.9124,69000.0
2009-01-14 13:00:00,35.73,35.88,35.7,35.73,59500.0,18.8807,18.9599,18.8648,18.8807,59500.0
2009-01-14 13:10:00,35.72,35.72,35.55,35.59,60000.0,18.8754,18.8754,18.7856,18.8067,60000.0
2009-01-14 13:20:00,35.62,35.66,35.55,35.59,39500.0,18.8225,18.8437,18.7856,18.8067,39500.0
2009-01-14 13:30:00,35.61,35.62,35.53,35.61,50500.0,18.8173,18.8225,18.775,18.8173,50500.0
2009-01-14 13:40:00,35.57,35.64,35.34,35.44,143000.0,18.7961,18.8331,18.6746,18.7274,143000.0
2009-01-14 13:50:00,35.44,35.59,35.26,35.3,195000.0,18.7274,18.8067,18.6323,18.6535,195000.0
2009-01-14 14:00:00,35.3,35.47,35.22,35.47,128000.0,18.6535,18.7433,18.6112,18.7433,128000.0
2009-01-14 14:10:00,35.49,35.74,35.48,35.6,178000.0,18.7539,18.886,18.7486,18.812,178000.0
2009-01-14 14:20:00,35.6,35.63,35.39,35.59,148000.0,18.812,18.8278,18.701,18.8067,148000.0
2009-01-14 14:30:00,35.56,35.8,35.56,35.64,234000.0,18.7908,18.9177,18.7908,18.8331,234000.0
2009-01-14 14:40:00,35.64,35.81,35.56,35.61,101500.0,18.8331,18.9229,18.7908,18.8173,101500.0
2009-01-14 14:50:00,35.65,35.82,35.58,35.75,111500.0,18.8384,18.9282,18.8014,18.8912,111500.0
2009-01-14 15:00:00,35.75,35.75,35.46,35.66,232500.0,18.8912,18.8912,18.738,18.8437,232500.0
2009-01-14 15:10:00,35.61,35.68,35.37,35.54,173000.0,18.8173,18.8543,18.6904,18.7803,173000.0
2009-01-14 15:20:00,35.53,35.87,35.5,35.59,190000.0,18.775,18.9547,18.7591,18.8067,190000.0
2009-01-14 15:30:00,35.56,35.75,35.25,35.25,147000.0,18.7908,18.8912,18.627,18.627,147000.0
2009-01-14 15:40:00,35.27,35.68,35.25,35.58,228000.0,18.6376,18.8543,18.627,18.8014,228000.0
2009-01-14 15:50:00,35.58,35.63,35.17,35.17,461000.0,18.8014,18.8278,18.5848,18.5848,461000.0
2009-01-15 09:30:00,35.16,35.16,34.54,34.9,163500.0,18.5795,18.5795,18.2518,18.4421,163500.0
2009-01-15 09:40:00,34.77,34.78,34.5,34.55,125500.0,18.3734,18.3787,18.2307,18.2571,125500.0
2009-01-15 09:50:00,34.56,34.8,34.54,34.59,162000.0,18.2624,18.3892,18.2518,18.2783,162000.0
2009-01-15 10:00:00,34.61,34.62,33.51,33.54,422500.0,18.2888,18.2941,17.7076,17.7234,422500.0
2009-01-15 10:10:00,33.6,33.72,32.81,32.88,371000.0,17.7551,17.8185,17.3377,17.3747,371000.0
2009-01-15 10:20:00,32.88,33.0,32.46,32.55,445500.0,17.3747,17.4381,17.1527,17.2003,445500.0
2009-01-15 10:30:00,32.55,32.78,32.17,32.26,445500.0,17.2003,17.3218,16.9995,17.047,445500.0
2009-01-15 10:40:00,32.2,32.44,32.14,32.37,373000.0,17.0153,17.1422,16.9836,17.1052,373000.0
2009-01-15 10:50:00,32.37,32.42,32.2,32.32,339000.0,17.1052,17.1316,17.0153,17.0787,339000.0
2009-01-15 11:00:00,32.26,32.65,32.21,32.51,270500.0,17.047,17.2531,17.0206,17.1791,270500.0
2009-01-15 11:10:00,32.45,32.56,32.33,32.33,215000.0,17.1474,17.2056,17.084,17.084,215000.0
2009-01-15 11:20:00,32.34,32.51,32.28,32.36,164500.0,17.0893,17.1791,17.0576,17.0999,164500.0
2009-01-15 11:30:00,32.4,32.64,32.31,32.62,185000.0,17.121,17.2478,17.0735,17.2373,185000.0
2009-01-15 11:40:00,32.62,32.76,32.45,32.74,205500.0,17.2373,17.3112,17.1474,17.3007,205500.0
2009-01-15 11:50:00,32.74,33.0,32.74,32.96,271000.0,17.3007,17.4381,17.3007,17.4169,271000.0
2009-01-15 12:00:00,32.96,33.24,32.75,32.79,267000.0,17.4169,17.5649,17.306,17.3271,267000.0
2009-01-15 12:10:00,32.79,32.88,32.72,32.81,150500.0,17.3271,17.3747,17.2901,17.3377,150500.0
2009-01-15 12:20:00,32.81,32.81,32.51,32.68,137500.0,17.3377,17.3377,17.1791,17.269,137500.0
2009-01-15 12:30:00,32.68,32.69,32.32,32.33,89000.0,17.269,17.2743,17.0787,17.084,89000.0
2009-01-15 12:40:00,32.37,32.37,32.21,32.34,257500.0,17.1052,17.1052,17.0206,17.0893,257500.0
2009-01-15 12:50:00,32.34,32.65,32.34,32.63,510000.0,17.0893,17.2531,17.0893,17.2426,510000.0
2009-01-15 13:00:00,32.63,32.81,32.62,32.81,127000.0,17.2426,17.3377,17.2373,17.3377,127000.0
2009-01-15 13:10:00,32.81,32.95,32.73,32.88,238000.0,17.3377,17.4116,17.2954,17.3747,238000.0
2009-01-15 13:20:00,32.89,32.99,32.72,32.94,121000.0,17.3799,17.4328,17.2901,17.4064,121000.0
2009-01-15 13:30:00,32.99,33.08,32.84,33.03,178000.0,17.4328,17.4803,17.3535,17.4539,178000.0
2009-01-15 13:40:00,33.08,33.08,32.88,32.91,122000.0,17.4803,17.4803,17.3747,17.3905,122000.0
2009-01-15 13:50:00,32.91,33.3,32.91,33.25,259000.0,17.3905,17.5966,17.3905,17.5702,259000.0
2009-01-15 14:00:00,33.23,33.6,33.21,33.48,298000.0,17.5596,17.7551,17.549,17.6917,298000.0
2009-01-15 14:10:00,33.53,33.8,33.48,33.74,335500.0,17.7181,17.8608,17.6917,17.8291,335500.0
2009-01-15 14:20:00,33.77,34.0,33.65,33.92,262500.0,17.845,17.9665,17.7815,17.9242,262500.0
2009-01-15 14:30:00,33.99,34.25,33.9,34.06,240000.0,17.9612,18.0986,17.9137,17.9982,240000.0
2009-01-15 14:40:00,34.06,34.5,34.03,34.43,317500.0,17.9982,18.2307,17.9823,18.1937,317500.0
2009-01-15 14:50:00,34.48,34.52,34.27,34.33,285000.0,18.2201,18.2413,18.1092,18.1409,285000.0
2009-01-15 15:00:00,34.32,34.6,34.15,34.27,281500.0,18.1356,18.2836,18.0458,18.1092,281500.0
2009-01-15 15:10:00,34.3,34.52,34.2,34.52,267000.0,18.125,18.2413,18.0722,18.2413,267000.0
2009-01-15 15:20:00,34.5,34.59,33.74,33.88,271500.0,18.2307,18.2783,17.8291,17.9031,271500.0
2009-01-15 15:30:00,33.88,33.88,33.32,33.58,272500.0,17.9031,17.9031,17.6072,17.7446,272500.0
2009-01-15 15:40:00,33.58,33.6,33.1,33.3,302500.0,17.7446,17.7551,17.4909,17.5966,302500.0
2009-01-15 15:50:00,33.3,33.75,33.16,33.54,453000.0,17.5966,17.8344,17.5226,17.7234,453000.0
2009-01-16 09:30:00,34.55,35.0,34.32,34.73,471500.0,18.2571,18.4949,18.1356,18.3522,471500.0
2009-01-16 09:40:00,34.83,34.99,34.6,34.66,223000.0,18.4051,18.4896,18.2836,18.3153,223000.0
2009-01-16 09:50:00,34.64,34.78,33.92,34.27,231000.0,18.3047,18.3787,17.9242,18.1092,231000.0
2009-01-16 10:00:00,34.28,34.9,34.27,34.6,167000.0,18.1145,18.4421,18.1092,18.2836,167000.0
2009-01-16 10:10:00,34.64,34.64,34.2,34.4,121500.0,18.3047,18.3047,18.0722,18.1779,121500.0
2009-01-16 10:20:00,34.35,34.54,34.21,34.41,98000.0,18.1514,18.2518,18.0775,18.1832,98000.0
2009-01-16 10:30:00,34.38,34.6,34.31,34.53,110000.0,18.1673,18.2836,18.1303,18.2466,110000.0
2009-01-16 10:40:00,34.47,34.48,34.08,34.12,110000.0,18.2149,18.2201,18.0088,18.0299,110000.0
2009-01-16 10:50:00,34.17,34.18,33.85,33.97,107000.0,18.0563,18.0616,17.8872,17.9506,107000.0
2009-01-16 11:00:00,33.94,34.12,33.83,33.91,130500.0,17.9348,18.0299,17.8767,17.9189,130500.0
2009-01-16 11:10:00,33.88,33.93,33.67,33.88,189500.0,17.9031,17.9295,17.7921,17.9031,189500.0
2009-01-16 11:20:00,33.88,34.09,33.71,34.05,185500.0,17.9031,18.0141,17.8133,17.9929,185500.0
2009-01-16 11:30:00,34.08,34.08,33.6,33.81,148000.0,18.0088,18.0088,17.7551,17.8661,148000.0
2009-01-16 11:40:00,33.8,33.91,33.66,33.89,114000.0,17.8608,17.9189,17.7868,17.9084,114000.0
2009-01-16 11:50:00,33.93,33.98,33.6,33.74,140500.0,17.9295,17.9559,17.7551,17.8291,140500.0
2009-01-16 12:00:00,33.7,33.74,33.53,33.53,110500.0,17.808,17.8291,17.7181,17.7181,110500.0
2009-01-16 12:10:00,33.53,33.63,33.26,33.31,244000.0,17.7181,17.771,17.5755,17.6019,244000.0
2009-01-16 12:20:00,33.33,33.37,33.05,33.31,129500.0,17.6125,17.6336,17.4645,17.6019,129500.0
2009-01-16 12:30:00,33.36,33.77,33.32,33.77,145000.0,17.6283,17.845,17.6072,17.845,145000.0
2009-01-16 12:40:00,33.78,33.88,33.66,33.85,159000.0,17.8502,17.9031,17.7868,17.8872,159000.0
2009-01-16 12:50:00,33.8,34.07,33.77,34.03,102500.0,17.8608,18.0035,17.845,17.9823,102500.0
2009-01-16 13:00:00,34.03,34.3,33.76,33.94,102500.0,17.9823,18.125,17.8397,17.9348,102500.0
2009-01-16 13:10:00,33.99,34.26,33.72,33.83,137000.0,17.9612,18.1039,17.8185,17.8767,137000.0
2009-01-16 13:20:00,33.8,34.0,33.6,33.88,148500.0,17.8608,17.9665,17.7551,17.9031,148500.0
2009-01-16 13:30:00,33.88,34.36,33.72,34.32,151500.0,17.9031,18.1567,17.8185,18.1356,151500.0
2009-01-16 13:40:00,34.3,34.4,34.09,34.14,108000.0,18.125,18.1779,18.0141,18.0405,108000.0
2009-01-16 13:50:00,34.16,34.46,34.12,34.46,129000.0,18.051,18.2096,18.0299,18.2096,129000.0
2009-01-16 14:00:00,34.42,34.87,34.32,34.79,194500.0,18.1884,18.4262,18.1356,18.384,194500.0
2009-01-16 14:10:00,34.78,34.85,34.41,34.41,222500.0,18.3787,18.4157,18.1832,18.1832,222500.0
2009-01-16 14:20:00,34.44,34.44,34.22,34.36,162500.0,18.199,18.199,18.0827,18.1567,162500.0
2009-01-16 14:30:00,34.38,34.55,34.04,34.35,188500.0,18.1673,18.2571,17.9876,18.1514,188500.0
2009-01-16 14:40:00,34.37,34.55,34.26,34.35,108000.0,18.162,18.2571,18.1039,18.1514,108000.0
2009-01-16 14:50:00,34.43,34.73,34.38,34.7,126500.0,18.1937,18.3522,18.1673,18.3364,126500.0
2009-01-16 15:00:00,34.74,34.81,34.46,34.75,239000.0,18.3575,18.3945,18.2096,18.3628,239000.0
2009-01-16 15:10:00,34.78,35.1,34.75,34.98,270000.0,18.3787,18.5478,18.3628,18.4844,270000.0
2009-01-16 15:20:00,35.02,35.18,34.51,34.51,323000.0,18.5055,18.59,18.236,18.236,323000.0
2009-01-16 15:30:00,34.5,34.89,34.41,34.73,239000.0,18.2307,18.4368,18.1832,18.3522,239000.0
2009-01-16 15:40:00,34.76,35.17,34.52,34.98,389000.0,18.3681,18.5848,18.2413,18.4844,389000.0
2009-01-16 15:50:00,34.94,35.06,34.77,34.95,639500.0,18.4632,18.5266,18.3734,18.4685,639500.0
2009-01-20 09:30:00,34.43,34.45,33.6,33.94,291000.0,18.1937,18.2043,17.7551,17.9348,291000.0
2009-01-20 09:40:00,33.97,34.0,32.89,33.31,427500.0,17.9506,17.9665,17.3799,17.6019,427500.0
2009-01-20 09:50:00,33.39,33.72,33.21,33.47,242000.0,17.6442,17.8185,17.549,17.6864,242000.0
2009-01-20 10:00:00,33.41,33.47,32.92,33.39,289000.0,17.6547,17.6864,17.3958,17.6442,289000.0
2009-01-20 10:10:00,33.34,33.5,33.21,33.48,181500.0,17.6177,17.7023,17.549,17.6917,181500.0
2009-01-20 10:20:00,33.43,33.98,33.37,33.95,181000.0,17.6653,17.9559,17.6336,17.9401,181000.0
2009-01-20 10:30:00,33.95,34.04,33.52,33.65,108500.0,17.9401,17.9876,17.7129,17.7815,108500.0
2009-01-20 10:40:00,33.66,33.67,33.3,33.35,87000.0,17.7868,17.7921,17.5966,17.623,87000.0
2009-01-20 10:50:00,33.37,33.63,33.31,33.57,103000.0,17.6336,17.771,17.6019,17.7393,103000.0
2009-01-20 11:00:00,33.53,33.6,33.43,33.6,67500.0,17.7181,17.7551,17.6653,17.7551,67500.0
2009-01-20 11:10:00,33.59,33.62,33.41,33.52,81000.0,17.7498,17.7657,17.6547,17.7129,81000.0
2009-01-20 11:20:00,33.52,33.6,33.35,33.45,102000.0,17.7129,17.7551,17.623,17.6759,102000.0
2009-01-20 11:30:00,33.45,34.0,33.45,33.94,219000.0,17.6759,17.9665,17.6759,17.9348,219000.0
2009-01-20 11:40:00,33.93,34.02,33.8,33.85,129500.0,17.9295,17.9771,17.8608,17.8872,129500.0
2009-01-20 11:50:00,33.84,33.91,33.57,33.57,81000.0,17.8819,17.9189,17.7393,17.7393,81000.0
2009-01-20 12:00:00,33.57,33.77,33.42,33.59,112500.0,17.7393,17.845,17.66,17.7498,112500.0
2009-01-20 12:10:00,33.56,33.75,33.55,33.6,84500.0,17.734,17.8344,17.7287,17.7551,84500.0
2009-01-20 12:20:00,33.55,33.55,33.04,33.16,85500.0,17.7287,17.7287,17.4592,17.5226,85500.0
2009-01-20 12:30:00,33.14,33.49,33.14,33.33,58000.0,17.512,17.697,17.512,17.6125,58000.0
2009-01-20 12:40:00,33.37,33.73,33.3,33.48,50500.0,17.6336,17.8238,17.5966,17.6917,50500.0
2009-01-20 12:50:00,33.53,33.58,33.31,33.44,44000.0,17.7181,17.7446,17.6019,17.6706,44000.0
2009-01-20 13:00:00,33.43,33.48,33.3,33.38,99500.0,17.6653,17.6917,17.5966,17.6389,99500.0
2009-01-20 13:10:00,33.32,33.46,33.16,33.25,61000.0,17.6072,17.6811,17.5226,17.5702,61000.0
2009-01-20 13:20:00,33.3,33.53,33.28,33.5,134500.0,17.5966,17.7181,17.586,17.7023,134500.0
2009-01-20 13:30:00,33.44,33.53,33.21,33.48,67500.0,17.6706,17.7181,17.549,17.6917,67500.0
2009-01-20 13:40:00,33.56,33.64,33.26,33.26,42000.0,17.734,17.7763,17.5755,17.5755,42000.0
2009-01-20 13:50:00,33.27,33.35,33.13,33.13,80000.0,17.5807,17.623,17.5068,17.5068,80000.0
2009-01-20 14:00:00,33.15,33.42,33.05,33.32,90000.0,17.5173,17.66,17.4645,17.6072,90000.0
2009-01-20 14:10:00,33.29,33.29,33.01,33.06,84000.0,17.5913,17.5913,17.4434,17.4698,84000.0
2009-01-20 14:20:00,33.06,33.27,32.85,33.19,123000.0,17.4698,17.5807,17.3588,17.5385,123000.0
2009-01-20 14:30:00,33.18,33.34,33.0,33.08,67500.0,17.5332,17.6177,17.4381,17.4803,67500.0
2009-01-20 14:40:00,33.2,33.2,32.8,33.0,123000.0,17.5438,17.5438,17.3324,17.4381,123000.0
2009-01-20 14:50:00,32.97,33.08,32.79,32.91,139000.0,17.4222,17.4803,17.3271,17.3905,139000.0
2009-01-20 15:00:00,32.91,33.0,32.54,32.54,196000.0,17.3905,17.4381,17.195,17.195,196000.0
2009-01-20 15:10:00,32.58,32.76,32.17,32.37,225000.0,17.2161,17.3112,16.9995,17.1052,225000.0
2009-01-20 15:20:00,32.34,32.77,32.32,32.52,163500.0,17.0893,17.3165,17.0787,17.1844,163500.0
2009-01-20 15:30:00,32.53,32.68,32.23,32.39,209500.0,17.1897,17.269,17.0312,17.1157,209500.0
2009-01-20 15:40:00,32.41,32.65,32.2,32.57,358500.0,17.1263,17.2531,17.0153,17.2108,358500.0
2009-01-20 15:50:00,32.57,32.57,31.82,31.82,827500.0,17.2108,17.2108,16.8145,16.8145,827500.0
2009-01-21 09:30:00,32.59,32.98,32.23,32.23,699500.0,17.2214,17.4275,17.0312,17.0312,699500.0
2009-01-21 09:40:00,32.3,32.35,32.03,32.21,210500.0,17.0682,17.0946,16.9255,17.0206,210500.0
2009-01-21 09:50:00,32.22,32.65,32.1,32.56,293000.0,17.0259,17.2531,16.9625,17.2056,293000.0
2009-01-21 10:00:00,32.56,32.68,32.16,32.25,209000.0,17.2056,17.269,16.9942,17.0417,209000.0
2009-01-21 10:10:00,32.26,32.75,32.23,32.75,273500.0,17.047,17.306,17.0312,17.306,273500.0
2009-01-21 10:20:00,32.75,32.92,32.58,32.72,460500.0,17.306,17.3958,17.2161,17.2901,460500.0
2009-01-21 10:30:00,32.7,32.8,32.21,32.45,203000.0,17.2795,17.3324,17.0206,17.1474,203000.0
2009-01-21 10:40:00,32.42,32.47,32.18,32.25,120000.0,17.1316,17.158,17.0048,17.0417,120000.0
2009-01-21 10:50:00,32.19,32.34,31.87,31.87,204500.0,17.01,17.0893,16.8409,16.8409,204500.0
2009-01-21 11:00:00,31.89,32.06,31.82,32.0,171000.0,16.8515,16.9413,16.8145,16.9096,171000.0
2009-01-21 11:10:00,31.99,32.0,31.55,31.78,191000.0,16.9044,16.9096,16.6719,16.7934,191000.0
2009-01-21 11:20:00,31.78,32.06,31.77,31.98,123000.0,16.7934,16.9413,16.7881,16.8991,123000.0
2009-01-21 11:30:00,32.03,32.39,32.03,32.15,165500.0,16.9255,17.1157,16.9255,16.9889,165500.0
2009-01-21 11:40:00,32.16,32.38,32.09,32.32,136000.0,16.9942,17.1104,16.9572,17.0787,136000.0
2009-01-21 11:50:00,32.3,32.44,32.14,32.22,129500.0,17.0682,17.1422,16.9836,17.0259,129500.0
2009-01-21 12:00:00,32.21,32.27,31.97,32.27,142000.0,17.0206,17.0523,16.8938,17.0523,142000.0
2009-01-21 12:10:00,32.28,32.47,32.21,32.25,145500.0,17.0576,17.158,17.0206,17.0417,145500.0
2009-01-21 12:20:00,32.18,32.39,32.08,32.23,133000.0,17.0048,17.1157,16.9519,17.0312,133000.0
2009-01-21 12:30:00,32.18,32.41,32.11,32.2,87000.0,17.0048,17.1263,16.9678,17.0153,87000.0
2009-01-21 12:40:00,32.17,32.32,32.04,32.28,91000.0,16.9995,17.0787,16.9308,17.0576,91000.0
2009-01-21 12:50:00,32.24,32.37,32.03,32.37,63000.0,17.0365,17.1052,16.9255,17.1052,63000.0
2009-01-21 13:00:00,32.37,32.48,32.22,32.4,148500.0,17.1052,17.1633,17.0259,17.121,148500.0
2009-01-21 13:10:00,32.4,32.4,32.05,32.13,116000.0,17.121,17.121,16.9361,16.9783,116000.0
2009-01-21 13:20:00,32.13,32.24,31.97,32.0,153000.0,16.9783,17.0365,16.8938,16.9096,153000.0
2009-01-21 13:30:00,31.99,32.56,31.98,32.34,267500.0,16.9044,17.2056,16.8991,17.0893,267500.0
2009-01-21 13:40:00,32.37,32.59,32.28,32.33,239000.0,17.1052,17.2214,17.0576,17.084,239000.0
2009-01-21 13:50:00,32.33,32.49,32.2,32.43,302500.0,17.084,17.1686,17.0153,17.1369,302500.0
2009-01-21 14:00:00,32.52,32.65,32.4,32.57,315500.0,17.1844,17.2531,17.121,17.2108,315500.0
2009-01-21 14:10:00,32.61,32.92,32.54,32.82,308500.0,17.232,17.3958,17.195,17.343,308500.0
2009-01-21 14:20:00,32.82,33.53,32.82,33.52,492500.0,17.343,17.7181,17.343,17.7129,492500.0
2009-01-21 14:30:00,33.49,34.87,33.46,34.48,747000.0,17.697,18.4262,17.6811,18.2201,747000.0
2009-01-21 14:40:00,34.44,34.69,34.33,34.42,354000.0,18.199,18.3311,18.1409,18.1884,354000.0
2009-01-21 14:50:00,34.39,34.75,34.36,34.64,266000.0,18.1726,18.3628,18.1567,18.3047,266000.0
2009-01-21 15:00:00,34.61,34.9,34.4,34.9,293000.0,18.2888,18.4421,18.1779,18.4421,293000.0
2009-01-21 15:10:00,34.9,35.17,34.8,35.01,620000.0,18.4421,18.5848,18.3892,18.5002,620000.0
2009-01-21 15:20:00,35.04,35.16,34.85,35.11,348000.0,18.5161,18.5795,18.4157,18.553,348000.0
2009-01-21 15:30:00,35.13,35.23,34.9,35.17,431000.0,18.5636,18.6165,18.4421,18.5848,431000.0
2009-01-21 15:40:00,35.2,35.35,35.06,35.21,375500.0,18.6006,18.6799,18.5266,18.6059,375500.0
2009-01-21 15:50:00,35.21,36.12,35.21,36.1,818000.0,18.6059,19.0868,18.6059,19.0762,818000.0
2009-01-22 09:30:00,33.66,34.43,31.42,33.65,669500.0,17.7868,18.1937,16.6032,17.7815,669500.0
2009-01-22 09:40:00,33.7,34.0,33.4,33.57,314000.0,17.808,17.9665,17.6494,17.7393,314000.0
2009-01-22 09:50:00,33.56,33.94,33.4,33.47,167000.0,17.734,17.9348,17.6494,17.6864,167000.0
2009-01-22 10:00:00,33.46,33.77,33.35,33.59,176500.0,17.6811,17.845,17.623,17.7498,176500.0
2009-01-22 10:10:00,33.59,33.86,33.34,33.78,170000.0,17.7498,17.8925,17.6177,17.8502,170000.0
2009-01-22 10:20:00,33.79,33.9,33.6,33.73,112000.0,17.8555,17.9137,17.7551,17.8238,112000.0
2009-01-22 10:30:00,33.67,33.67,33.4,33.4,128000.0,17.7921,17.7921,17.6494,17.6494,128000.0
2009-01-22 10:40:00,33.4,33.47,33.17,33.42,112000.0,17.6494,17.6864,17.5279,17.66,112000.0
2009-01-22 10:50:00,33.39,33.69,33.39,33.48,99000.0,17.6442,17.8027,17.6442,17.6917,99000.0
2009-01-22 11:00:00,33.48,33.66,33.4,33.6,104500.0,17.6917,17.7868,17.6494,17.7551,104500.0
2009-01-22 11:10:00,33.54,34.16,33.54,34.05,143500.0,17.7234,18.051,17.7234,17.9929,143500.0
2009-01-22 11:20:00,34.08,34.34,33.9,34.12,126000.0,18.0088,18.1462,17.9137,18.0299,126000.0
2009-01-22 11:30:00,34.05,34.05,33.5,33.5,93500.0,17.9929,17.9929,17.7023,17.7023,93500.0
2009-01-22 11:40:00,33.51,33.62,33.34,33.61,76000.0,17.7076,17.7657,17.6177,17.7604,76000.0
2009-01-22 11:50:00,33.66,33.77,33.43,33.43,45500.0,17.7868,17.845,17.6653,17.6653,45500.0
2009-01-22 12:00:00,33.5,33.65,33.47,33.65,20500.0,17.7023,17.7815,17.6864,17.7815,20500.0
2009-01-22 12:10:00,33.67,34.0,33.6,33.93,106000.0,17.7921,17.9665,17.7551,17.9295,106000.0
2009-01-22 12:20:00,33.91,34.11,33.82,34.1,62500.0,17.9189,18.0246,17.8714,18.0193,62500.0
2009-01-22 12:30:00,34.1,34.39,34.02,34.33,100000.0,18.0193,18.1726,17.9771,18.1409,100000.0
2009-01-22 12:40:00,34.32,34.54,34.03,34.42,118000.0,18.1356,18.2518,17.9823,18.1884,118000.0
2009-01-22 12:50:00,34.42,34.46,34.07,34.16,148000.0,18.1884,18.2096,18.0035,18.051,148000.0
2009-01-22 13:00:00,34.12,34.44,34.05,34.05,79500.0,18.0299,18.199,17.9929,17.9929,79500.0
2009-01-22 13:10:00,34.01,34.14,33.79,34.1,63500.0,17.9718,18.0405,17.8555,18.0193,63500.0
2009-01-22 13:20:00,34.09,34.2,33.88,34.11,44500.0,18.0141,18.0722,17.9031,18.0246,44500.0
2009-01-22 13:30:00,34.05,34.08,33.83,34.07,60500.0,17.9929,18.0088,17.8767,18.0035,60500.0
2009-01-22 13:40:00,34.02,34.64,33.92,34.6,146500.0,17.9771,18.3047,17.9242,18.2836,146500.0
2009-01-22 13:50:00,34.62,35.05,34.6,35.0,233500.0,18.2941,18.5213,18.2836,18.4949,233500.0
2009-01-22 14:00:00,35.06,35.51,35.0,35.06,303000.0,18.5266,18.7644,18.4949,18.5266,303000.0
2009-01-22 14:10:00,35.07,35.47,34.98,35.24,148000.0,18.5319,18.7433,18.4844,18.6217,148000.0
2009-01-22 14:20:00,35.31,35.42,34.85,34.98,164000.0,18.6587,18.7169,18.4157,18.4844,164000.0
2009-01-22 14:30:00,35.04,35.32,34.81,35.22,157500.0,18.5161,18.664,18.3945,18.6112,157500.0
2009-01-22 14:40:00,35.25,35.25,34.36,34.38,156000.0,18.627,18.627,18.1567,18.1673,156000.0
2009-01-22 14:50:00,34.38,34.75,34.3,34.71,159000.0,18.1673,18.3628,18.125,18.3417,159000.0
2009-01-22 15:00:00,34.71,34.71,33.69,33.98,293000.0,18.3417,18.3417,17.8027,17.9559,293000.0
2009-01-22 15:10:00,33.92,34.17,33.71,33.83,221000.0,17.9242,18.0563,17.8133,17.8767,221000.0
2009-01-22 15:20:00,33.78,34.21,33.64,34.13,181000.0,17.8502,18.0775,17.7763,18.0352,181000.0
2009-01-22 15:30:00,34.14,34.15,33.68,33.83,256500.0,18.0405,18.0458,17.7974,17.8767,256500.0
2009-01-22 15:40:00,33.82,34.76,33.82,34.55,400500.0,17.8714,18.3681,17.8714,18.2571,400500.0
2009-01-22 15:50:00,34.51,34.54,33.69,33.69,518000.0,18.236,18.2518,17.8027,17.8027,518000.0
2009-01-23 09:30:00,31.63,32.8,31.01,31.76,958500.0,16.7141,17.3324,16.3865,16.7828,958500.0
2009-01-23 09:40:00,31.78,32.5,31.69,31.85,479000.0,16.7934,17.1739,16.7458,16.8304,479000.0
2009-01-23 09:50:00,31.86,32.43,31.83,32.09,287500.0,16.8357,17.1369,16.8198,16.9572,287500.0
2009-01-23 10:00:00,32.04,32.8,32.04,32.27,316500.0,16.9308,17.3324,16.9308,17.0523,316500.0
2009-01-23 10:10:00,32.24,32.33,32.09,32.31,187000.0,17.0365,17.084,16.9572,17.0735,187000.0
2009-01-23 10:20:00,32.25,32.7,32.12,32.48,193000.0,17.0417,17.2795,16.9731,17.1633,193000.0
2009-01-23 10:30:00,32.4,32.43,32.2,32.31,111500.0,17.121,17.1369,17.0153,17.0735,111500.0
2009-01-23 10:40:00,32.27,32.3,32.02,32.24,106500.0,17.0523,17.0682,16.9202,17.0365,106500.0
2009-01-23 10:50:00,32.24,32.64,32.22,32.56,129000.0,17.0365,17.2478,17.0259,17.2056,129000.0
2009-01-23 11:00:00,32.48,33.38,32.48,33.03,199500.0,17.1633,17.6389,17.1633,17.4539,199500.0
2009-01-23 11:10:00,33.12,33.75,33.05,33.59,129500.0,17.5015,17.8344,17.4645,17.7498,129500.0
2009-01-23 11:20:00,33.58,33.79,33.23,33.3,102500.0,17.7446,17.8555,17.5596,17.5966,102500.0
2009-01-23 11:30:00,33.3,33.36,32.9,33.0,146500.0,17.5966,17.6283,17.3852,17.4381,146500.0
2009-01-23 11:40:00,33.1,33.3,32.87,32.91,93500.0,17.4909,17.5966,17.3694,17.3905,93500.0
2009-01-23 11:50:00,32.85,32.92,32.33,32.42,184500.0,17.3588,17.3958,17.084,17.1316,184500.0
2009-01-23 12:00:00,32.42,32.69,32.33,32.57,72000.0,17.1316,17.2743,17.084,17.2108,72000.0
2009-01-23 12:10:00,32.53,32.99,32.53,32.9,95000.0,17.1897,17.4328,17.1897,17.3852,95000.0
2009-01-23 12:20:00,32.88,33.19,32.88,33.08,110500.0,17.3747,17.5385,17.3747,17.4803,110500.0
2009-01-23 12:30:00,33.04,33.08,32.71,32.77,82000.0,17.4592,17.4803,17.2848,17.3165,82000.0
2009-01-23 12:40:00,32.77,33.15,32.7,33.07,68500.0,17.3165,17.5173,17.2795,17.4751,68500.0
2009-01-23 12:50:00,33.1,33.25,32.8,32.95,84000.0,17.4909,17.5702,17.3324,17.4116,84000.0
2009-01-23 13:00:00,32.94,33.26,32.82,33.01,47000.0,17.4064,17.5755,17.343,17.4434,47000.0
2009-01-23 13:10:00,33.08,33.6,33.05,33.6,114000.0,17.4803,17.7551,17.4645,17.7551,114000.0
2009-01-23 13:20:00,33.58,33.64,33.22,33.32,147500.0,17.7446,17.7763,17.5543,17.6072,147500.0
2009-01-23 13:30:00,33.34,33.6,33.18,33.32,134500.0,17.6177,17.7551,17.5332,17.6072,134500.0
2009-01-23 13:40:00,33.31,33.6,33.31,33.5,61000.0,17.6019,17.7551,17.6019,17.7023,61000.0
2009-01-23 13:50:00,33.51,33.8,33.29,33.72,110000.0,17.7076,17.8608,17.5913,17.8185,110000.0
2009-01-23 14:00:00,33.73,33.93,33.49,33.7,148000.0,17.8238,17.9295,17.697,17.808,148000.0
2009-01-23 14:10:00,33.69,33.79,33.38,33.71,95000.0,17.8027,17.8555,17.6389,17.8133,95000.0
2009-01-23 14:20:00,33.71,34.2,33.65,33.97,132500.0,17.8133,18.0722,17.7815,17.9506,132500.0
2009-01-23 14:30:00,33.96,34.02,33.51,33.77,116500.0,17.9454,17.9771,17.7076,17.845,116500.0
2009-01-23 14:40:00,33.73,33.84,33.43,33.63,80000.0,17.8238,17.8819,17.6653,17.771,80000.0
2009-01-23 14:50:00,33.62,33.68,33.03,33.45,169500.0,17.7657,17.7974,17.4539,17.6759,169500.0
2009-01-23 15:00:00,33.36,33.64,33.15,33.19,121500.0,17.6283,17.7763,17.5173,17.5385,121500.0
2009-01-23 15:10:00,33.13,33.51,33.04,33.43,95500.0,17.5068,17.7076,17.4592,17.6653,95500.0
2009-01-23 15:20:00,33.46,33.72,33.31,33.4,93000.0,17.6811,17.8185,17.6019,17.6494,93000.0
2009-01-23 15:30:00,33.34,33.71,33.28,33.57,117500.0,17.6177,17.8133,17.586,17.7393,117500.0
2009-01-23 15:40:00,33.6,33.71,33.48,33.59,196500.0,17.7551,17.8133,17.6917,17.7498,196500.0
2009-01-23 15:50:00,33.63,33.99,33.56,33.75,394500.0,17.771,17.9612,17.734,17.8344,394500.0
2009-01-26 09:30:00,34.22,34.49,33.62,33.97,198000.0,18.0827,18.2254,17.7657,17.9506,198000.0
2009-01-26 09:40:00,34.06,34.96,34.02,34.68,254500.0,17.9982,18.4738,17.9771,18.3258,254500.0
2009-01-26 09:50:00,34.71,34.71,34.27,34.46,116000.0,18.3417,18.3417,18.1092,18.2096,116000.0
2009-01-26 10:00:00,34.46,35.16,34.46,34.99,213000.0,18.2096,18.5795,18.2096,18.4896,213000.0
2009-01-26 10:10:00,34.99,35.0,34.71,34.85,101000.0,18.4896,18.4949,18.3417,18.4157,101000.0
2009-01-26 10:20:00,34.88,35.2,34.75,35.0,159000.0,18.4315,18.6006,18.3628,18.4949,159000.0
2009-01-26 10:30:00,35.0,35.08,34.73,34.77,58500.0,18.4949,18.5372,18.3522,18.3734,58500.0
2009-01-26 10:40:00,34.8,34.84,34.51,34.84,67500.0,18.3892,18.4104,18.236,18.4104,67500.0
2009-01-26 10:50:00,34.81,34.81,34.62,34.74,48000.0,18.3945,18.3945,18.2941,18.3575,48000.0
2009-01-26 11:00:00,34.8,34.9,34.62,34.64,55500.0,18.3892,18.4421,18.2941,18.3047,55500.0
2009-01-26 11:10:00,34.67,34.96,34.57,34.66,130000.0,18.3205,18.4738,18.2677,18.3153,130000.0
2009-01-26 11:20:00,34.7,34.75,34.6,34.73,47000.0,18.3364,18.3628,18.2836,18.3522,47000.0
2009-01-26 11:30:00,34.73,34.86,34.62,34.64,50000.0,18.3522,18.4209,18.2941,18.3047,50000.0
2009-01-26 11:40:00,34.67,34.8,34.51,34.51,50500.0,18.3205,18.3892,18.236,18.236,50500.0
2009-01-26 11:50:00,34.51,34.68,34.47,34.59,101000.0,18.236,18.3258,18.2149,18.2783,101000.0
2009-01-26 12:00:00,34.63,34.73,34.51,34.53,178000.0,18.2994,18.3522,18.236,18.2466,178000.0
2009-01-26 12:10:00,34.53,34.62,34.31,34.38,56000.0,18.2466,18.2941,18.1303,18.1673,56000.0
2009-01-26 12:20:00,34.37,34.63,34.32,34.32,124000.0,18.162,18.2994,18.1356,18.1356,124000.0
2009-01-26 12:30:00,34.32,34.45,34.22,34.34,87500.0,18.1356,18.2043,18.0827,18.1462,87500.0
2009-01-26 12:40:00,34.37,34.48,34.16,34.38,95500.0,18.162,18.2201,18.051,18.1673,95500.0
2009-01-26 12:50:00,34.38,34.46,34.04,34.04,98500.0,18.1673,18.2096,17.9876,17.9876,98500.0
2009-01-26 13:00:00,34.04,34.08,33.66,33.91,248500.0,17.9876,18.0088,17.7868,17.9189,248500.0
2009-01-26 13:10:00,33.93,33.93,33.66,33.82,110500.0,17.9295,17.9295,17.7868,17.8714,110500.0
2009-01-26 13:20:00,33.84,33.89,33.65,33.78,66000.0,17.8819,17.9084,17.7815,17.8502,66000.0
2009-01-26 13:30:00,33.75,33.75,33.26,33.36,119500.0,17.8344,17.8344,17.5755,17.6283,119500.0
2009-01-26 13:40:00,33.39,33.59,33.27,33.27,187000.0,17.6442,17.7498,17.5807,17.5807,187000.0
2009-01-26 13:50:00,33.24,33.24,32.78,32.9,230000.0,17.5649,17.5649,17.3218,17.3852,230000.0
2009-01-26 14:00:00,32.9,32.91,32.55,32.75,167000.0,17.3852,17.3905,17.2003,17.306,167000.0
2009-01-26 14:10:00,32.76,32.85,32.59,32.83,123500.0,17.3112,17.3588,17.2214,17.3482,123500.0
2009-01-26 14:20:00,32.85,33.17,32.84,33.07,177000.0,17.3588,17.5279,17.3535,17.4751,177000.0
2009-01-26 14:30:00,33.12,33.46,33.0,33.28,131000.0,17.5015,17.6811,17.4381,17.586,131000.0
2009-01-26 14:40:00,33.25,33.47,32.92,33.47,191000.0,17.5702,17.6864,17.3958,17.6864,191000.0
2009-01-26 14:50:00,33.46,33.62,33.27,33.52,218000.0,17.6811,17.7657,17.5807,17.7129,218000.0
2009-01-26 15:00:00,33.56,33.81,33.47,33.81,172000.0,17.734,17.8661,17.6864,17.8661,172000.0
2009-01-26 15:10:00,33.76,33.84,33.3,33.5,256000.0,17.8397,17.8819,17.5966,17.7023,256000.0
2009-01-26 15:20:00,33.46,34.05,33.37,33.88,361500.0,17.6811,17.9929,17.6336,17.9031,361500.0
2009-01-26 15:30:00,33.91,33.98,33.45,33.45,297000.0,17.9189,17.9559,17.6759,17.6759,297000.0
2009-01-26 15:40:00,33.46,33.57,33.12,33.45,353000.0,17.6811,17.7393,17.5015,17.6759,353000.0
2009-01-26 15:50:00,33.46,33.56,33.18,33.21,371000.0,17.6811,17.734,17.5332,17.549,371000.0
2009-01-27 09:30:00,34.38,34.51,33.9,34.39,501500.0,18.1673,18.236,17.9137,18.1726,501500.0
2009-01-27 09:40:00,34.43,34.43,33.67,33.91,355500.0,18.1937,18.1937,17.7921,17.9189,355500.0
2009-01-27 09:50:00,33.9,34.08,33.67,33.68,250000.0,17.9137,18.0088,17.7921,17.7974,250000.0
2009-01-27 10:00:00,33.67,33.74,33.0,33.26,309500.0,17.7921,17.8291,17.4381,17.5755,309500.0
2009-01-27 10:10:00,33.23,33.51,33.12,33.4,122500.0,17.5596,17.7076,17.5015,17.6494,122500.0
2009-01-27 10:20:00,33.45,33.74,33.36,33.45,176500.0,17.6759,17.8291,17.6283,17.6759,176500.0
2009-01-27 10:30:00,33.41,33.5,33.17,33.4,83500.0,17.6547,17.7023,17.5279,17.6494,83500.0
2009-01-27 10:40:00,33.34,33.42,32.94,32.99,159500.0,17.6177,17.66,17.4064,17.4328,159500.0
2009-01-27 10:50:00,32.99,33.44,32.99,33.44,70000.0,17.4328,17.6706,17.4328,17.6706,70000.0
2009-01-27 11:00:00,33.44,33.67,33.2,33.6,72000.0,17.6706,17.7921,17.5438,17.7551,72000.0
2009-01-27 11:10:00,33.53,33.9,33.53,33.72,191500.0,17.7181,17.9137,17.7181,17.8185,191500.0
2009-01-27 11:20:00,33.76,33.86,33.69,33.76,226500.0,17.8397,17.8925,17.8027,17.8397,226500.0
2009-01-27 11:30:00,33.78,33.97,33.72,33.97,128500.0,17.8502,17.9506,17.8185,17.9506,128500.0
2009-01-27 11:40:00,33.94,33.97,33.75,33.86,265000.0,17.9348,17.9506,17.8344,17.8925,265000.0
2009-01-27 11:50:00,33.81,34.11,33.8,33.99,80000.0,17.8661,18.0246,17.8608,17.9612,80000.0
2009-01-27 12:00:00,34.0,34.1,33.94,34.01,88500.0,17.9665,18.0193,17.9348,17.9718,88500.0
2009-01-27 12:10:00,34.06,34.2,33.85,34.0,269000.0,17.9982,18.0722,17.8872,17.9665,269000.0
2009-01-27 12:20:00,34.0,34.2,33.97,34.17,70500.0,17.9665,18.0722,17.9506,18.0563,70500.0
2009-01-27 12:30:00,34.14,34.16,33.97,34.08,63000.0,18.0405,18.051,17.9506,18.0088,63000.0
2009-01-27 12:40:00,34.06,34.37,34.05,34.14,120000.0,17.9982,18.162,17.9929,18.0405,120000.0
2009-01-27 12:50:00,34.13,34.33,34.0,34.23,68500.0,18.0352,18.1409,17.9665,18.088,68500.0
2009-01-27 13:00:00,34.24,34.26,34.0,34.09,55500.0,18.0933,18.1039,17.9665,18.0141,55500.0
2009-01-27 13:10:00,34.06,34.3,34.05,34.07,52500.0,17.9982,18.125,17.9929,18.0035,52500.0
2009-01-27 13:20:00,34.13,34.48,34.13,34.3,95500.0,18.0352,18.2201,18.0352,18.125,95500.0
2009-01-27 13:30:00,34.28,34.3,34.04,34.09,60000.0,18.1145,18.125,17.9876,18.0141,60000.0
2009-01-27 13:40:00,34.09,34.3,34.05,34.09,64500.0,18.0141,18.125,17.9929,18.0141,64500.0
2009-01-27 13:50:00,34.1,34.2,33.83,33.83,57000.0,18.0193,18.0722,17.8767,17.8767,57000.0
2009-01-27 14:00:00,33.83,33.84,33.58,33.66,130000.0,17.8767,17.8819,17.7446,17.7868,130000.0
2009-01-27 14:10:00,33.68,33.86,33.57,33.66,156500.0,17.7974,17.8925,17.7393,17.7868,156500.0
2009-01-27 14:20:00,33.65,33.78,33.6,33.6,60000.0,17.7815,17.8502,17.7551,17.7551,60000.0
2009-01-27 14:30:00,33.6,33.96,33.52,33.81,87000.0,17.7551,17.9454,17.7129,17.8661,87000.0
2009-01-27 14:40:00,33.8,33.93,33.8,33.9,92500.0,17.8608,17.9295,17.8608,17.9137,92500.0
2009-01-27 14:50:00,33.93,34.13,33.92,34.09,146000.0,17.9295,18.0352,17.9242,18.0141,146000.0
2009-01-27 15:00:00,34.09,34.2,33.7,33.97,290000.0,18.0141,18.0722,17.808,17.9506,290000.0
2009-01-27 15:10:00,33.98,34.01,33.79,33.89,196500.0,17.9559,17.9718,17.8555,17.9084,196500.0
2009-01-27 15:20:00,33.9,34.2,33.87,34.1,229500.0,17.9137,18.0722,17.8978,18.0193,229500.0
2009-01-27 15:30:00,34.04,34.12,33.81,33.86,351000.0,17.9876,18.0299,17.8661,17.8925,351000.0
2009-01-27 15:40:00,33.88,33.93,33.6,33.64,371000.0,17.9031,17.9295,17.7551,17.7763,371000.0
2009-01-27 15:50:00,33.65,33.9,33.62,33.71,400500.0,17.7815,17.9137,17.7657,17.8133,400500.0
2009-01-28 09:30:00,35.28,35.94,35.2,35.81,495500.0,18.6429,18.9916,18.6006,18.9229,495500.0
2009-01-28 09:40:00,35.76,35.89,35.33,35.34,297000.0,18.8965,18.9652,18.6693,18.6746,297000.0
2009-01-28 09:50:00,35.33,35.88,35.25,35.57,369000.0,18.6693,18.9599,18.627,18.7961,369000.0
2009-01-28 10:00:00,35.59,35.89,35.5,35.61,133000.0,18.8067,18.9652,18.7591,18.8173,133000.0
2009-01-28 10:10:00,35.64,35.79,35.52,35.79,83000.0,18.8331,18.9124,18.7697,18.9124,83000.0
2009-01-28 10:20:00,35.79,36.09,35.74,36.05,231000.0,18.9124,19.0709,18.886,19.0498,231000.0
2009-01-28 10:30:00,36.09,36.34,35.92,36.11,201500.0,19.0709,19.203,18.9811,19.0815,201500.0
2009-01-28 10:40:00,36.11,36.28,36.02,36.27,137500.0,19.0815,19.1713,19.0339,19.166,137500.0
2009-01-28 10:50:00,36.27,36.44,36.18,36.41,160500.0,19.166,19.2559,19.1185,19.24,160500.0
2009-01-28 11:00:00,36.42,36.99,36.42,36.98,328000.0,19.2453,19.5465,19.2453,19.5412,328000.0
2009-01-28 11:10:00,36.95,37.0,36.63,36.8,124000.0,19.5254,19.5518,19.3563,19.4461,124000.0
2009-01-28 11:20:00,36.75,36.91,36.61,36.64,96500.0,19.4197,19.5042,19.3457,19.3615,96500.0
2009-01-28 11:30:00,36.6,36.74,36.3,36.33,147000.0,19.3404,19.4144,19.1819,19.1977,147000.0
2009-01-28 11:40:00,36.35,36.56,36.2,36.25,104500.0,19.2083,19.3193,19.129,19.1555,104500.0
2009-01-28 11:50:00,36.25,36.47,36.24,36.4,53000.0,19.1555,19.2717,19.1502,19.2347,53000.0
2009-01-28 12:00:00,36.39,36.67,36.33,36.63,99000.0,19.2294,19.3774,19.1977,19.3563,99000.0
2009-01-28 12:10:00,36.64,36.72,36.61,36.65,104000.0,19.3615,19.4038,19.3457,19.3668,104000.0
2009-01-28 12:20:00,36.65,37.11,36.64,37.04,220000.0,19.3668,19.6099,19.3615,19.5729,220000.0
2009-01-28 12:30:00,37.01,37.11,36.93,37.06,173000.0,19.5571,19.6099,19.5148,19.5835,173000.0
2009-01-28 12:40:00,37.03,37.17,37.01,37.08,127000.0,19.5676,19.6416,19.5571,19.594,127000.0
2009-01-28 12:50:00,37.08,37.12,36.95,36.95,140500.0,19.594,19.6152,19.5254,19.5254,140500.0
2009-01-28 13:00:00,36.95,36.95,36.0,36.71,282500.0,19.5254,19.5254,19.0233,19.3985,282500.0
2009-01-28 13:10:00,36.72,36.93,36.72,36.93,103500.0,19.4038,19.5148,19.4038,19.5148,103500.0
2009-01-28 13:20:00,36.93,37.06,36.92,36.99,56500.0,19.5148,19.5835,19.5095,19.5465,56500.0
2009-01-28 13:30:00,37.0,37.15,36.9,36.92,88000.0,19.5518,19.631,19.4989,19.5095,88000.0
2009-01-28 13:40:00,36.97,37.08,36.93,37.02,75500.0,19.5359,19.594,19.5148,19.5623,75500.0
2009-01-28 13:50:00,37.04,37.1,36.89,37.04,51000.0,19.5729,19.6046,19.4936,19.5729,51000.0
2009-01-28 14:00:00,37.0,37.04,36.89,37.04,59500.0,19.5518,19.5729,19.4936,19.5729,59500.0
2009-01-28 14:10:00,37.01,37.48,36.64,37.42,189500.0,19.5571,19.8054,19.3615,19.7737,189500.0
2009-01-28 14:20:00,37.46,37.5,36.75,36.99,336000.0,19.7949,19.816,19.4197,19.5465,336000.0
2009-01-28 14:30:00,36.95,37.13,36.75,37.05,365500.0,19.5254,19.6205,19.4197,19.5782,365500.0
2009-01-28 14:40:00,37.05,37.34,36.98,37.3,292500.0,19.5782,19.7314,19.5412,19.7103,292500.0
2009-01-28 14:50:00,37.28,37.43,36.89,37.43,351500.0,19.6997,19.779,19.4936,19.779,351500.0
2009-01-28 15:00:00,37.38,37.63,37.09,37.27,427000.0,19.7526,19.8847,19.5993,19.6945,427000.0
2009-01-28 15:10:00,37.29,37.37,37.03,37.22,410500.0,19.705,19.7473,19.5676,19.668,410500.0
2009-01-28 15:20:00,37.26,37.31,36.75,36.86,344500.0,19.6892,19.7156,19.4197,19.4778,344500.0
2009-01-28 15:30:00,36.85,36.89,36.6,36.83,483500.0,19.4725,19.4936,19.3404,19.4619,483500.0
2009-01-28 15:40:00,36.8,36.9,36.66,36.86,630000.0,19.4461,19.4989,19.3721,19.4778,630000.0
2009-01-28 15:50:00,36.88,37.14,36.85,37.05,830000.0,19.4884,19.6258,19.4725,19.5782,830000.0
2009-01-29 09:30:00,35.85,36.16,35.4,35.53,379000.0,18.9441,19.1079,18.7063,18.775,379000.0
2009-01-29 09:40:00,35.53,35.94,35.44,35.8,271000.0,18.775,18.9916,18.7274,18.9177,271000.0
2009-01-29 09:50:00,35.8,35.91,35.52,35.73,310500.0,18.9177,18.9758,18.7697,18.8807,310500.0
2009-01-29 10:00:00,35.69,35.74,35.47,35.66,85000.0,18.8595,18.886,18.7433,18.8437,85000.0
2009-01-29 10:10:00,35.68,35.73,35.29,35.32,196500.0,18.8543,18.8807,18.6482,18.664,196500.0
2009-01-29 10:20:00,35.34,35.55,35.03,35.47,221500.0,18.6746,18.7856,18.5108,18.7433,221500.0
2009-01-29 10:30:00,35.5,35.56,35.27,35.49,108000.0,18.7591,18.7908,18.6376,18.7539,108000.0
2009-01-29 10:40:00,35.5,35.56,35.4,35.44,97500.0,18.7591,18.7908,18.7063,18.7274,97500.0
2009-01-29 10:50:00,35.45,35.72,35.4,35.64,128000.0,18.7327,18.8754,18.7063,18.8331,128000.0
2009-01-29 11:00:00,35.66,35.8,35.6,35.8,208000.0,18.8437,18.9177,18.812,18.9177,208000.0
2009-01-29 11:10:00,35.8,36.18,35.78,36.03,221000.0,18.9177,19.1185,18.9071,19.0392,221000.0
2009-01-29 11:20:00,36.06,36.09,35.8,35.83,85500.0,19.0551,19.0709,18.9177,18.9335,85500.0
2009-01-29 11:30:00,35.79,35.82,35.69,35.72,66500.0,18.9124,18.9282,18.8595,18.8754,66500.0
2009-01-29 11:40:00,35.73,35.74,35.55,35.7,44500.0,18.8807,18.886,18.7856,18.8648,44500.0
2009-01-29 11:50:00,35.65,35.83,35.65,35.78,80000.0,18.8384,18.9335,18.8384,18.9071,80000.0
2009-01-29 12:00:00,35.73,35.82,35.6,35.8,169500.0,18.8807,18.9282,18.812,18.9177,169500.0
2009-01-29 12:10:00,35.81,35.87,35.7,35.76,42000.0,18.9229,18.9547,18.8648,18.8965,42000.0
2009-01-29 12:20:00,35.77,35.85,35.62,35.85,95500.0,18.9018,18.9441,18.8225,18.9441,95500.0
2009-01-29 12:30:00,35.77,35.9,35.71,35.79,51000.0,18.9018,18.9705,18.8701,18.9124,51000.0
2009-01-29 12:40:00,35.77,35.81,35.71,35.74,47000.0,18.9018,18.9229,18.8701,18.886,47000.0
2009-01-29 12:50:00,35.74,35.76,35.46,35.51,78000.0,18.886,18.8965,18.738,18.7644,78000.0
2009-01-29 13:00:00,35.54,35.69,35.46,35.62,85500.0,18.7803,18.8595,18.738,18.8225,85500.0
2009-01-29 13:10:00,35.63,35.68,35.51,35.6,103500.0,18.8278,18.8543,18.7644,18.812,103500.0
2009-01-29 13:20:00,35.58,35.67,35.52,35.64,30000.0,18.8014,18.849,18.7697,18.8331,30000.0
2009-01-29 13:30:00,35.6,35.62,35.42,35.46,65500.0,18.812,18.8225,18.7169,18.738,65500.0
2009-01-29 13:40:00,35.5,35.68,35.4,35.4,75500.0,18.7591,18.8543,18.7063,18.7063,75500.0
2009-01-29 13:50:00,35.41,35.57,35.32,35.53,73000.0,18.7116,18.7961,18.664,18.775,73000.0
2009-01-29 14:00:00,35.48,35.6,35.42,35.52,53500.0,18.7486,18.812,18.7169,18.7697,53500.0
2009-01-29 14:10:00,35.53,35.63,35.4,35.63,45000.0,18.775,18.8278,18.7063,18.8278,45000.0
2009-01-29 14:20:00,35.59,35.65,35.45,35.64,46000.0,18.8067,18.8384,18.7327,18.8331,46000.0
2009-01-29 14:30:00,35.6,35.73,35.58,35.6,78000.0,18.812,18.8807,18.8014,18.812,78000.0
2009-01-29 14:40:00,35.62,35.79,35.49,35.56,75500.0,18.8225,18.9124,18.7539,18.7908,75500.0
2009-01-29 14:50:00,35.55,35.63,35.4,35.51,77000.0,18.7856,18.8278,18.7063,18.7644,77000.0
2009-01-29 15:00:00,35.51,35.74,35.4,35.48,220000.0,18.7644,18.886,18.7063,18.7486,220000.0
2009-01-29 15:10:00,35.51,35.52,35.4,35.43,199500.0,18.7644,18.7697,18.7063,18.7221,199500.0
2009-01-29 15:20:00,35.43,35.46,35.13,35.18,251000.0,18.7221,18.738,18.5636,18.59,251000.0
2009-01-29 15:30:00,35.14,35.16,34.87,34.87,412500.0,18.5689,18.5795,18.4262,18.4262,412500.0
2009-01-29 15:40:00,34.87,35.1,34.82,34.82,306500.0,18.4262,18.5478,18.3998,18.3998,306500.0
2009-01-29 15:50:00,34.82,34.92,34.56,34.73,795500.0,18.3998,18.4526,18.2624,18.3522,795500.0
2009-01-30 09:30:00,35.07,35.43,34.91,35.27,208500.0,18.5319,18.7221,18.4474,18.6376,208500.0
2009-01-30 09:40:00,35.21,35.22,35.0,35.08,125000.0,18.6059,18.6112,18.4949,18.5372,125000.0
2009-01-30 09:50:00,35.02,35.1,34.47,34.47,244500.0,18.5055,18.5478,18.2149,18.2149,244500.0
2009-01-30 10:00:00,34.47,34.71,34.25,34.6,175000.0,18.2149,18.3417,18.0986,18.2836,175000.0
2009-01-30 10:10:00,34.58,34.58,34.14,34.26,147000.0,18.273,18.273,18.0405,18.1039,147000.0
2009-01-30 10:20:00,34.27,34.57,34.14,34.16,132500.0,18.1092,18.2677,18.0405,18.051,132500.0
2009-01-30 10:30:00,34.13,34.47,34.05,34.45,124000.0,18.0352,18.2149,17.9929,18.2043,124000.0
2009-01-30 10:40:00,34.46,34.69,34.33,34.4,96000.0,18.2096,18.3311,18.1409,18.1779,96000.0
2009-01-30 10:50:00,34.4,34.67,34.2,34.63,156000.0,18.1779,18.3205,18.0722,18.2994,156000.0
2009-01-30 11:00:00,34.66,34.94,34.64,34.8,195500.0,18.3153,18.4632,18.3047,18.3892,195500.0
2009-01-30 11:10:00,34.84,34.87,34.54,34.6,89500.0,18.4104,18.4262,18.2518,18.2836,89500.0
2009-01-30 11:20:00,34.6,34.78,34.57,34.65,110500.0,18.2836,18.3787,18.2677,18.31,110500.0
2009-01-30 11:30:00,34.73,34.94,34.68,34.9,63000.0,18.3522,18.4632,18.3258,18.4421,63000.0
2009-01-30 11:40:00,34.94,35.0,34.86,35.0,124500.0,18.4632,18.4949,18.4209,18.4949,124500.0
2009-01-30 11:50:00,34.97,35.0,34.82,34.9,56000.0,18.4791,18.4949,18.3998,18.4421,56000.0
2009-01-30 12:00:00,34.93,34.94,34.6,34.74,63000.0,18.4579,18.4632,18.2836,18.3575,63000.0
2009-01-30 12:10:00,34.79,35.0,34.74,34.87,123000.0,18.384,18.4949,18.3575,18.4262,123000.0
2009-01-30 12:20:00,34.84,34.96,34.84,34.92,352000.0,18.4104,18.4738,18.4104,18.4526,352000.0
2009-01-30 12:30:00,34.92,35.0,34.85,34.97,64000.0,18.4526,18.4949,18.4157,18.4791,64000.0
2009-01-30 12:40:00,34.97,35.0,34.93,34.98,95500.0,18.4791,18.4949,18.4579,18.4844,95500.0
2009-01-30 12:50:00,34.98,35.0,34.91,34.99,106000.0,18.4844,18.4949,18.4474,18.4896,106000.0
2009-01-30 13:00:00,35.0,35.01,34.95,34.98,189500.0,18.4949,18.5002,18.4685,18.4844,189500.0
2009-01-30 13:10:00,35.0,35.0,34.78,34.95,100500.0,18.4949,18.4949,18.3787,18.4685,100500.0
2009-01-30 13:20:00,34.95,35.0,34.6,34.76,187000.0,18.4685,18.4949,18.2836,18.3681,187000.0
2009-01-30 13:30:00,34.73,34.74,34.34,34.34,143500.0,18.3522,18.3575,18.1462,18.1462,143500.0
2009-01-30 13:40:00,34.31,34.58,34.25,34.47,88000.0,18.1303,18.273,18.0986,18.2149,88000.0
2009-01-30 13:50:00,34.43,34.8,34.41,34.74,112000.0,18.1937,18.3892,18.1832,18.3575,112000.0
2009-01-30 14:00:00,34.72,34.88,34.62,34.72,181500.0,18.347,18.4315,18.2941,18.347,181500.0
2009-01-30 14:10:00,34.69,34.88,34.61,34.81,102000.0,18.3311,18.4315,18.2888,18.3945,102000.0
2009-01-30 14:20:00,34.85,35.0,34.64,34.93,133000.0,18.4157,18.4949,18.3047,18.4579,133000.0
2009-01-30 14:30:00,34.95,35.0,34.83,34.93,107000.0,18.4685,18.4949,18.4051,18.4579,107000.0
2009-01-30 14:40:00,34.92,34.93,34.76,34.85,96500.0,18.4526,18.4579,18.3681,18.4157,96500.0
2009-01-30 14:50:00,34.84,34.98,34.78,34.9,156000.0,18.4104,18.4844,18.3787,18.4421,156000.0
2009-01-30 15:00:00,34.91,35.01,34.9,34.96,376500.0,18.4474,18.5002,18.4421,18.4738,376500.0
2009-01-30 15:10:00,34.94,35.27,34.85,34.92,398500.0,18.4632,18.6376,18.4157,18.4526,398500.0
2009-01-30 15:20:00,34.89,34.96,34.7,34.72,344500.0,18.4368,18.4738,18.3364,18.347,344500.0
2009-01-30 15:30:00,34.71,34.76,34.54,34.63,316500.0,18.3417,18.3681,18.2518,18.2994,316500.0
2009-01-30 15:40:00,34.65,34.99,34.55,34.84,423500.0,18.31,18.4896,18.2571,18.4104,423500.0
2009-01-30 15:50:00,34.85,34.85,34.6,34.85,492500.0,18.4157,18.4157,18.2836,18.4157,492500.0
2009-02-02 09:30:00,33.7,33.77,32.88,33.75,506000.0,17.808,17.845,17.3747,17.8344,506000.0
2009-02-02 09:40:00,33.73,33.75,33.36,33.46,410000.0,17.8238,17.8344,17.6283,17.6811,410000.0
2009-02-02 09:50:00,33.53,33.61,33.25,33.49,169000.0,17.7181,17.7604,17.5702,17.697,169000.0
2009-02-02 10:00:00,33.49,33.96,33.46,33.92,265000.0,17.697,17.9454,17.6811,17.9242,265000.0
2009-02-02 10:10:00,33.9,34.21,33.81,33.87,500000.0,17.9137,18.0775,17.8661,17.8978,500000.0
2009-02-02 10:20:00,33.82,33.94,33.56,33.65,159000.0,17.8714,17.9348,17.734,17.7815,159000.0
2009-02-02 10:30:00,33.69,33.96,33.5,33.81,160000.0,17.8027,17.9454,17.7023,17.8661,160000.0
2009-02-02 10:40:00,33.85,33.85,33.41,33.46,277500.0,17.8872,17.8872,17.6547,17.6811,277500.0
2009-02-02 10:50:00,33.46,33.48,33.24,33.4,157500.0,17.6811,17.6917,17.5649,17.6494,157500.0
2009-02-02 11:00:00,33.37,33.52,33.21,33.3,117000.0,17.6336,17.7129,17.549,17.5966,117000.0
2009-02-02 11:10:00,33.26,33.32,33.17,33.29,96000.0,17.5755,17.6072,17.5279,17.5913,96000.0
2009-02-02 11:20:00,33.25,33.28,33.12,33.28,197500.0,17.5702,17.586,17.5015,17.586,197500.0
2009-02-02 11:30:00,33.26,33.49,33.16,33.28,132500.0,17.5755,17.697,17.5226,17.586,132500.0
2009-02-02 11:40:00,33.23,33.57,33.21,33.57,114000.0,17.5596,17.7393,17.549,17.7393,114000.0
2009-02-02 11:50:00,33.52,33.7,33.37,33.41,58000.0,17.7129,17.808,17.6336,17.6547,58000.0
2009-02-02 12:00:00,33.56,33.84,33.53,33.7,71000.0,17.734,17.8819,17.7181,17.808,71000.0
2009-02-02 12:10:00,33.66,33.73,33.54,33.64,43500.0,17.7868,17.8238,17.7234,17.7763,43500.0
2009-02-02 12:20:00,33.65,33.7,33.47,33.7,79500.0,17.7815,17.808,17.6864,17.808,79500.0
2009-02-02 12:30:00,33.7,34.0,33.64,34.0,131000.0,17.808,17.9665,17.7763,17.9665,131000.0
2009-02-02 12:40:00,34.04,34.16,33.92,33.92,126500.0,17.9876,18.051,17.9242,17.9242,126500.0
2009-02-02 12:50:00,33.92,33.94,33.75,33.91,55500.0,17.9242,17.9348,17.8344,17.9189,55500.0
2009-02-02 13:00:00,33.89,33.92,33.61,33.61,71500.0,17.9084,17.9242,17.7604,17.7604,71500.0
2009-02-02 13:10:00,33.61,33.65,33.41,33.44,111500.0,17.7604,17.7815,17.6547,17.6706,111500.0
2009-02-02 13:20:00,33.49,33.5,33.3,33.44,120500.0,17.697,17.7023,17.5966,17.6706,120500.0
2009-02-02 13:30:00,33.47,33.52,33.35,33.4,122000.0,17.6864,17.7129,17.623,17.6494,122000.0
2009-02-02 13:40:00,33.4,33.47,33.31,33.44,67500.0,17.6494,17.6864,17.6019,17.6706,67500.0
2009-02-02 13:50:00,33.43,33.43,33.18,33.3,164500.0,17.6653,17.6653,17.5332,17.5966,164500.0
2009-02-02 14:00:00,33.24,33.42,33.16,33.21,133000.0,17.5649,17.66,17.5226,17.549,133000.0
2009-02-02 14:10:00,33.21,33.33,33.21,33.29,145000.0,17.549,17.6125,17.549,17.5913,145000.0
2009-02-02 14:20:00,33.3,33.32,33.13,33.23,164500.0,17.5966,17.6072,17.5068,17.5596,164500.0
2009-02-02 14:30:00,33.23,33.34,33.12,33.14,184000.0,17.5596,17.6177,17.5015,17.512,184000.0
2009-02-02 14:40:00,33.15,33.32,33.14,33.25,157000.0,17.5173,17.6072,17.512,17.5702,157000.0
2009-02-02 14:50:00,33.25,33.31,33.13,33.23,155500.0,17.5702,17.6019,17.5068,17.5596,155500.0
2009-02-02 15:00:00,33.22,33.51,33.14,33.49,150500.0,17.5543,17.7076,17.512,17.697,150500.0
2009-02-02 15:10:00,33.49,33.69,33.4,33.61,162000.0,17.697,17.8027,17.6494,17.7604,162000.0
2009-02-02 15:20:00,33.56,33.65,33.53,33.65,130500.0,17.734,17.7815,17.7181,17.7815,130500.0
2009-02-02 15:30:00,33.65,34.05,33.61,33.91,351500.0,17.7815,17.9929,17.7604,17.9189,351500.0
2009-02-02 15:40:00,33.96,34.2,33.85,33.9,218500.0,17.9454,18.0722,17.8872,17.9137,218500.0
2009-02-02 15:50:00,33.92,34.02,33.55,33.61,421000.0,17.9242,17.9771,17.7287,17.7604,421000.0
2009-02-03 09:30:00,34.8,34.8,32.82,32.82,1032500.0,18.3892,18.3892,17.343,17.343,1032500.0
2009-02-03 09:40:00,32.84,33.4,32.3,33.4,704500.0,17.3535,17.6494,17.0682,17.6494,704500.0
2009-02-03 09:50:00,33.44,34.27,33.4,34.12,508500.0,17.6706,18.1092,17.6494,18.0299,508500.0
2009-02-03 10:00:00,34.18,34.69,33.9,34.54,366500.0,18.0616,18.3311,17.9137,18.2518,366500.0
2009-02-03 10:10:00,34.51,35.24,34.51,34.81,622000.0,18.236,18.6217,18.236,18.3945,622000.0
2009-02-03 10:20:00,34.88,35.69,34.8,35.53,403000.0,18.4315,18.8595,18.3892,18.775,403000.0
2009-02-03 10:30:00,35.5,35.8,35.25,35.44,425500.0,18.7591,18.9177,18.627,18.7274,425500.0
2009-02-03 10:40:00,35.47,36.0,35.39,35.79,272500.0,18.7433,19.0233,18.701,18.9124,272500.0
2009-02-03 10:50:00,35.75,36.16,35.75,35.85,334000.0,18.8912,19.1079,18.8912,18.9441,334000.0
2009-02-03 11:00:00,35.84,35.89,35.63,35.72,245500.0,18.9388,18.9652,18.8278,18.8754,245500.0
2009-02-03 11:10:00,35.75,35.8,35.65,35.74,191500.0,18.8912,18.9177,18.8384,18.886,191500.0
2009-02-03 11:20:00,35.73,35.74,35.21,35.3,273500.0,18.8807,18.886,18.6059,18.6535,273500.0
2009-02-03 11:30:00,35.28,35.41,35.04,35.21,142000.0,18.6429,18.7116,18.5161,18.6059,142000.0
2009-02-03 11:40:00,35.27,35.35,35.11,35.32,91500.0,18.6376,18.6799,18.553,18.664,91500.0
2009-02-03 11:50:00,35.34,35.37,35.05,35.15,87500.0,18.6746,18.6904,18.5213,18.5742,87500.0
2009-02-03 12:00:00,35.18,35.46,35.18,35.39,102000.0,18.59,18.738,18.59,18.701,102000.0
2009-02-03 12:10:00,35.33,35.59,35.25,35.43,82500.0,18.6693,18.8067,18.627,18.7221,82500.0
2009-02-03 12:20:00,35.43,35.5,35.32,35.33,73500.0,18.7221,18.7591,18.664,18.6693,73500.0
2009-02-03 12:30:00,35.38,35.58,35.38,35.52,61000.0,18.6957,18.8014,18.6957,18.7697,61000.0
2009-02-03 12:40:00,35.52,35.6,35.44,35.52,158000.0,18.7697,18.812,18.7274,18.7697,158000.0
2009-02-03 12:50:00,35.52,35.6,35.25,35.25,91000.0,18.7697,18.812,18.627,18.627,91000.0
2009-02-03 13:00:00,35.22,35.3,35.15,35.19,86000.0,18.6112,18.6535,18.5742,18.5953,86000.0
2009-02-03 13:10:00,35.16,35.25,35.12,35.23,126000.0,18.5795,18.627,18.5583,18.6165,126000.0
2009-02-03 13:20:00,35.23,35.29,35.12,35.21,86000.0,18.6165,18.6482,18.5583,18.6059,86000.0
2009-02-03 13:30:00,35.18,35.22,35.12,35.18,166000.0,18.59,18.6112,18.5583,18.59,166000.0
2009-02-03 13:40:00,35.19,35.22,34.9,34.98,147500.0,18.5953,18.6112,18.4421,18.4844,147500.0
2009-02-03 13:50:00,34.94,34.97,34.51,34.71,351000.0,18.4632,18.4791,18.236,18.3417,351000.0
2009-02-03 14:00:00,34.78,34.91,34.54,34.91,124500.0,18.3787,18.4474,18.2518,18.4474,124500.0
2009-02-03 14:10:00,34.91,35.1,34.73,34.79,196500.0,18.4474,18.5478,18.3522,18.384,196500.0
2009-02-03 14:20:00,34.81,34.89,34.55,34.55,148000.0,18.3945,18.4368,18.2571,18.2571,148000.0
2009-02-03 14:30:00,34.57,34.86,34.55,34.77,164000.0,18.2677,18.4209,18.2571,18.3734,164000.0
2009-02-03 14:40:00,34.79,34.95,34.74,34.85,135000.0,18.384,18.4685,18.3575,18.4157,135000.0
2009-02-03 14:50:00,34.85,34.86,34.64,34.76,155500.0,18.4157,18.4209,18.3047,18.3681,155500.0
2009-02-03 15:00:00,34.8,34.85,34.56,34.82,220000.0,18.3892,18.4157,18.2624,18.3998,220000.0
2009-02-03 15:10:00,34.85,34.98,34.71,34.94,258000.0,18.4157,18.4844,18.3417,18.4632,258000.0
2009-02-03 15:20:00,34.92,35.02,34.76,34.97,251000.0,18.4526,18.5055,18.3681,18.4791,251000.0
2009-02-03 15:30:00,34.95,35.0,34.68,34.93,245500.0,18.4685,18.4949,18.3258,18.4579,245500.0
2009-02-03 15:40:00,34.93,34.94,34.29,34.34,448500.0,18.4579,18.4632,18.1197,18.1462,448500.0
2009-02-03 15:50:00,34.31,34.49,34.12,34.35,603500.0,18.1303,18.2254,18.0299,18.1514,603500.0
2009-02-04 09:30:00,34.62,34.79,34.0,34.76,281500.0,18.2941,18.384,17.9665,18.3681,281500.0
2009-02-04 09:40:00,34.78,35.3,34.71,35.04,299500.0,18.3787,18.6535,18.3417,18.5161,299500.0
2009-02-04 09:50:00,35.08,35.6,35.0,35.4,307000.0,18.5372,18.812,18.4949,18.7063,307000.0
2009-02-04 10:00:00,35.5,35.6,35.19,35.34,240000.0,18.7591,18.812,18.5953,18.6746,240000.0
2009-02-04 10:10:00,35.36,35.54,35.01,35.06,132000.0,18.6852,18.7803,18.5002,18.5266,132000.0
2009-02-04 10:20:00,35.07,35.46,35.07,35.46,97500.0,18.5319,18.738,18.5319,18.738,97500.0
2009-02-04 10:30:00,35.45,35.6,35.24,35.34,294500.0,18.7327,18.812,18.6217,18.6746,294500.0
2009-02-04 10:40:00,35.31,35.5,34.68,35.14,128000.0,18.6587,18.7591,18.3258,18.5689,128000.0
2009-02-04 10:50:00,35.11,35.36,35.09,35.33,103500.0,18.553,18.6852,18.5425,18.6693,103500.0
2009-02-04 11:00:00,35.33,35.47,35.24,35.47,95000.0,18.6693,18.7433,18.6217,18.7433,95000.0
2009-02-04 11:10:00,35.47,35.51,35.13,35.29,90000.0,18.7433,18.7644,18.5636,18.6482,90000.0
2009-02-04 11:20:00,35.33,35.46,35.14,35.38,80500.0,18.6693,18.738,18.5689,18.6957,80500.0
2009-02-04 11:30:00,35.39,35.53,35.3,35.53,72000.0,18.701,18.775,18.6535,18.775,72000.0
2009-02-04 11:40:00,35.52,35.59,35.31,35.32,164500.0,18.7697,18.8067,18.6587,18.664,164500.0
2009-02-04 11:50:00,35.32,35.37,35.2,35.26,137500.0,18.664,18.6904,18.6006,18.6323,137500.0
2009-02-04 12:00:00,35.24,35.41,35.21,35.21,92000.0,18.6217,18.7116,18.6059,18.6059,92000.0
2009-02-04 12:10:00,35.26,35.26,35.07,35.24,136500.0,18.6323,18.6323,18.5319,18.6217,136500.0
2009-02-04 12:20:00,35.24,35.28,35.01,35.01,119500.0,18.6217,18.6429,18.5002,18.5002,119500.0
2009-02-04 12:30:00,35.01,35.18,35.0,35.11,60500.0,18.5002,18.59,18.4949,18.553,60500.0
2009-02-04 12:40:00,35.09,35.3,35.06,35.18,68500.0,18.5425,18.6535,18.5266,18.59,68500.0
2009-02-04 12:50:00,35.16,35.2,34.85,34.88,106000.0,18.5795,18.6006,18.4157,18.4315,106000.0
2009-02-04 13:00:00,34.89,34.92,34.65,34.85,79000.0,18.4368,18.4526,18.31,18.4157,79000.0
2009-02-04 13:10:00,34.77,34.77,34.59,34.65,47500.0,18.3734,18.3734,18.2783,18.31,47500.0
2009-02-04 13:20:00,34.69,35.11,34.69,35.11,100000.0,18.3311,18.553,18.3311,18.553,100000.0
2009-02-04 13:30:00,35.1,35.11,34.69,34.69,77000.0,18.5478,18.553,18.3311,18.3311,77000.0
2009-02-04 13:40:00,34.64,34.7,34.33,34.42,111500.0,18.3047,18.3364,18.1409,18.1884,111500.0
2009-02-04 13:50:00,34.38,34.63,34.25,34.6,160500.0,18.1673,18.2994,18.0986,18.2836,160500.0
2009-02-04 14:00:00,34.58,34.61,34.23,34.23,105500.0,18.273,18.2888,18.088,18.088,105500.0
2009-02-04 14:10:00,34.25,34.6,34.22,34.51,78500.0,18.0986,18.2836,18.0827,18.236,78500.0
2009-02-04 14:20:00,34.48,34.57,34.24,34.35,89000.0,18.2201,18.2677,18.0933,18.1514,89000.0
2009-02-04 14:30:00,34.34,34.68,34.26,34.68,93000.0,18.1462,18.3258,18.1039,18.3258,93000.0
2009-02-04 14:40:00,34.63,34.69,34.44,34.49,86500.0,18.2994,18.3311,18.199,18.2254,86500.0
2009-02-04 14:50:00,34.53,34.79,34.3,34.69,225000.0,18.2466,18.384,18.125,18.3311,225000.0
2009-02-04 15:00:00,34.63,34.84,34.48,34.74,166500.0,18.2994,18.4104,18.2201,18.3575,166500.0
2009-02-04 15:10:00,34.68,34.68,34.48,34.64,131500.0,18.3258,18.3258,18.2201,18.3047,131500.0
2009-02-04 15:20:00,34.66,34.74,34.45,34.64,278500.0,18.3153,18.3575,18.2043,18.3047,278500.0
2009-02-04 15:30:00,34.65,34.7,34.51,34.68,388000.0,18.31,18.3364,18.236,18.3258,388000.0
2009-02-04 15:40:00,34.66,34.85,34.6,34.62,356500.0,18.3153,18.4157,18.2836,18.2941,356500.0
2009-02-04 15:50:00,34.62,34.66,34.4,34.54,457000.0,18.2941,18.3153,18.1779,18.2518,457000.0
2009-02-05 09:30:00,34.19,34.25,33.83,34.0,200500.0,18.0669,18.0986,17.8767,17.9665,200500.0
2009-02-05 09:40:00,34.0,34.46,34.0,34.37,279500.0,17.9665,18.2096,17.9665,18.162,279500.0
2009-02-05 09:50:00,34.44,34.56,34.17,34.42,133000.0,18.199,18.2624,18.0563,18.1884,133000.0
2009-02-05 10:00:00,34.42,34.99,34.41,34.8,287000.0,18.1884,18.4896,18.1832,18.3892,287000.0
2009-02-05 10:10:00,34.84,35.01,34.8,34.98,124500.0,18.4104,18.5002,18.3892,18.4844,124500.0
2009-02-05 10:20:00,34.92,35.17,34.85,34.91,110500.0,18.4526,18.5848,18.4157,18.4474,110500.0
2009-02-05 10:30:00,34.89,35.24,34.73,35.17,88500.0,18.4368,18.6217,18.3522,18.5848,88500.0
2009-02-05 10:40:00,35.2,35.55,35.11,35.47,172500.0,18.6006,18.7856,18.553,18.7433,172500.0
2009-02-05 10:50:00,35.4,35.66,35.33,35.46,310500.0,18.7063,18.8437,18.6693,18.738,310500.0
2009-02-05 11:00:00,35.52,35.74,35.47,35.62,259500.0,18.7697,18.886,18.7433,18.8225,259500.0
2009-02-05 11:10:00,35.61,35.69,35.37,35.45,118000.0,18.8173,18.8595,18.6904,18.7327,118000.0
2009-02-05 11:20:00,35.38,35.7,35.38,35.6,116500.0,18.6957,18.8648,18.6957,18.812,116500.0
2009-02-05 11:30:00,35.55,35.75,35.52,35.55,358500.0,18.7856,18.8912,18.7697,18.7856,358500.0
2009-02-05 11:40:00,35.61,35.61,35.46,35.52,88000.0,18.8173,18.8173,18.738,18.7697,88000.0
2009-02-05 11:50:00,35.49,35.75,35.47,35.67,136000.0,18.7539,18.8912,18.7433,18.849,136000.0
2009-02-05 12:00:00,35.72,35.8,35.65,35.79,208500.0,18.8754,18.9177,18.8384,18.9124,208500.0
2009-02-05 12:10:00,35.79,35.93,35.51,35.52,222000.0,18.9124,18.9864,18.7644,18.7697,222000.0
2009-02-05 12:20:00,35.55,35.6,35.37,35.39,123000.0,18.7856,18.812,18.6904,18.701,123000.0
2009-02-05 12:30:00,35.39,35.57,35.39,35.45,137500.0,18.701,18.7961,18.701,18.7327,137500.0
2009-02-05 12:40:00,35.48,35.71,35.46,35.54,133500.0,18.7486,18.8701,18.738,18.7803,133500.0
2009-02-05 12:50:00,35.54,35.66,35.32,35.62,284000.0,18.7803,18.8437,18.664,18.8225,284000.0
2009-02-05 13:00:00,35.6,35.76,35.52,35.74,130500.0,18.812,18.8965,18.7697,18.886,130500.0
2009-02-05 13:10:00,35.75,35.8,35.38,35.47,177000.0,18.8912,18.9177,18.6957,18.7433,177000.0
2009-02-05 13:20:00,35.47,35.49,35.16,35.3,135000.0,18.7433,18.7539,18.5795,18.6535,135000.0
2009-02-05 13:30:00,35.32,35.67,35.25,35.56,128000.0,18.664,18.849,18.627,18.7908,128000.0
2009-02-05 13:40:00,35.54,35.89,35.46,35.84,165500.0,18.7803,18.9652,18.738,18.9388,165500.0
2009-02-05 13:50:00,35.8,35.93,35.78,35.79,314500.0,18.9177,18.9864,18.9071,18.9124,314500.0
2009-02-05 14:00:00,35.76,36.47,35.76,36.26,381000.0,18.8965,19.2717,18.8965,19.1607,381000.0
2009-02-05 14:10:00,36.27,36.34,36.05,36.07,227500.0,19.166,19.203,19.0498,19.0603,227500.0
2009-02-05 14:20:00,36.06,36.37,36.04,36.23,245500.0,19.0551,19.2189,19.0445,19.1449,245500.0
2009-02-05 14:30:00,36.22,36.31,36.01,36.06,146500.0,19.1396,19.1872,19.0286,19.0551,146500.0
2009-02-05 14:40:00,36.09,36.21,35.89,36.11,159000.0,19.0709,19.1343,18.9652,19.0815,159000.0
2009-02-05 14:50:00,36.11,36.11,35.6,35.77,143500.0,19.0815,19.0815,18.812,18.9018,143500.0
2009-02-05 15:00:00,35.72,35.94,35.48,35.71,258000.0,18.8754,18.9916,18.7486,18.8701,258000.0
2009-02-05 15:10:00,35.72,35.97,35.7,35.79,203500.0,18.8754,19.0075,18.8648,18.9124,203500.0
2009-02-05 15:20:00,35.83,36.25,35.79,36.21,226500.0,18.9335,19.1555,18.9124,19.1343,226500.0
2009-02-05 15:30:00,36.24,36.29,35.94,35.96,388500.0,19.1502,19.1766,18.9916,19.0022,388500.0
2009-02-05 15:40:00,35.98,36.11,35.9,35.97,340000.0,19.0128,19.0815,18.9705,19.0075,340000.0
2009-02-05 15:50:00,36.0,36.08,35.58,35.64,446000.0,19.0233,19.0656,18.8014,18.8331,446000.0
2009-02-06 09:30:00,35.63,37.0,35.63,36.79,328000.0,18.8278,19.5518,18.8278,19.4408,328000.0
2009-02-06 09:40:00,36.8,37.12,36.46,36.88,298000.0,19.4461,19.6152,19.2664,19.4884,298000.0
2009-02-06 09:50:00,36.9,37.24,36.89,37.06,240500.0,19.4989,19.6786,19.4936,19.5835,240500.0
2009-02-06 10:00:00,37.11,37.16,36.9,36.99,289500.0,19.6099,19.6363,19.4989,19.5465,289500.0
2009-02-06 10:10:00,37.03,37.33,36.95,37.29,359500.0,19.5676,19.7262,19.5254,19.705,359500.0
2009-02-06 10:20:00,37.29,37.5,37.21,37.5,243000.0,19.705,19.816,19.6627,19.816,243000.0
2009-02-06 10:30:00,37.49,37.63,37.34,37.57,317000.0,19.8107,19.8847,19.7314,19.853,317000.0
2009-02-06 10:40:00,37.54,37.88,37.36,37.78,366500.0,19.8371,20.0168,19.742,19.9639,366500.0
2009-02-06 10:50:00,37.8,37.91,37.62,37.8,224500.0,19.9745,20.0326,19.8794,19.9745,224500.0
2009-02-06 11:00:00,37.84,38.1,37.76,37.98,206000.0,19.9957,20.133,19.9534,20.0696,206000.0
2009-02-06 11:10:00,37.98,38.1,37.93,37.95,61500.0,20.0696,20.133,20.0432,20.0538,61500.0
2009-02-06 11:20:00,37.95,38.0,37.8,37.89,87000.0,20.0538,20.0802,19.9745,20.0221,87000.0
2009-02-06 11:30:00,37.83,37.96,37.74,37.74,76000.0,19.9904,20.0591,19.9428,19.9428,76000.0
2009-02-06 11:40:00,37.8,37.91,37.77,37.9,108500.0,19.9745,20.0326,19.9587,20.0274,108500.0
2009-02-06 11:50:00,37.86,37.89,37.63,37.69,145000.0,20.0062,20.0221,19.8847,19.9164,145000.0
2009-02-06 12:00:00,37.66,37.68,37.5,37.59,120500.0,19.9005,19.9111,19.816,19.8635,120500.0
2009-02-06 12:10:00,37.61,37.71,37.51,37.58,162000.0,19.8741,19.927,19.8213,19.8583,162000.0
2009-02-06 12:20:00,37.57,37.83,37.57,37.65,81000.0,19.853,19.9904,19.853,19.8953,81000.0
2009-02-06 12:30:00,37.65,37.97,37.65,37.92,129000.0,19.8953,20.0643,19.8953,20.0379,129000.0
2009-02-06 12:40:00,37.92,38.0,37.78,37.83,64500.0,20.0379,20.0802,19.9639,19.9904,64500.0
2009-02-06 12:50:00,37.84,37.91,37.75,37.79,62000.0,19.9957,20.0326,19.9481,19.9692,62000.0
2009-02-06 13:00:00,37.81,38.08,37.76,38.0,175000.0,19.9798,20.1225,19.9534,20.0802,175000.0
2009-02-06 13:10:00,38.04,38.38,38.0,38.37,255000.0,20.1013,20.281,20.0802,20.2757,255000.0
2009-02-06 13:20:00,38.38,38.42,38.21,38.42,199000.0,20.281,20.3021,20.1912,20.3021,199000.0
2009-02-06 13:30:00,38.41,38.49,38.32,38.44,229500.0,20.2969,20.3391,20.2493,20.3127,229500.0
2009-02-06 13:40:00,38.42,38.43,38.25,38.43,249000.0,20.3021,20.3074,20.2123,20.3074,249000.0
2009-02-06 13:50:00,38.43,38.51,38.32,38.48,161000.0,20.3074,20.3497,20.2493,20.3338,161000.0
2009-02-06 14:00:00,38.48,38.5,38.06,38.11,147500.0,20.3338,20.3444,20.1119,20.1383,147500.0
2009-02-06 14:10:00,38.11,38.21,37.86,37.94,93500.0,20.1383,20.1912,20.0062,20.0485,93500.0
2009-02-06 14:20:00,37.98,38.13,37.93,38.08,140000.0,20.0696,20.1489,20.0432,20.1225,140000.0
2009-02-06 14:30:00,38.05,38.3,38.05,38.13,134000.0,20.1066,20.2387,20.1066,20.1489,134000.0
2009-02-06 14:40:00,38.14,38.24,37.99,38.0,168500.0,20.1542,20.207,20.0749,20.0802,168500.0
2009-02-06 14:50:00,38.0,38.11,37.91,38.1,132000.0,20.0802,20.1383,20.0326,20.133,132000.0
2009-02-06 15:00:00,38.09,38.09,37.7,37.75,227500.0,20.1278,20.1278,19.9217,19.9481,227500.0
2009-02-06 15:10:00,37.79,37.81,37.53,37.69,212000.0,19.9692,19.9798,19.8318,19.9164,212000.0
2009-02-06 15:20:00,37.71,37.87,37.63,37.83,138000.0,19.927,20.0115,19.8847,19.9904,138000.0
2009-02-06 15:30:00,37.8,38.11,37.78,38.1,350000.0,19.9745,20.1383,19.9639,20.133,350000.0
2009-02-06 15:40:00,38.12,38.19,37.77,37.77,528000.0,20.1436,20.1806,19.9587,19.9587,528000.0
2009-02-06 15:50:00,37.75,37.9,37.51,37.86,910000.0,19.9481,20.0274,19.8213,20.0062,910000.0
2009-02-09 09:30:00,37.2,38.11,37.2,38.09,206000.0,19.6575,20.1383,19.6575,20.1278,206000.0
2009-02-09 09:40:00,38.11,38.5,37.99,38.42,246000.0,20.1383,20.3444,20.0749,20.3021,246000.0
2009-02-09 09:50:00,38.41,38.42,37.64,37.91,312000.0,20.2969,20.3021,19.89,20.0326,312000.0
2009-02-09 10:00:00,37.85,37.92,37.42,37.57,293000.0,20.0009,20.0379,19.7737,19.853,293000.0
2009-02-09 10:10:00,37.56,37.76,37.4,37.7,100500.0,19.8477,19.9534,19.7631,19.9217,100500.0
2009-02-09 10:20:00,37.7,37.98,37.66,37.84,77000.0,19.9217,20.0696,19.9005,19.9957,77000.0
2009-02-09 10:30:00,37.89,38.0,37.62,38.0,266500.0,20.0221,20.0802,19.8794,20.0802,266500.0
2009-02-09 10:40:00,38.0,38.0,37.84,37.98,234500.0,20.0802,20.0802,19.9957,20.0696,234500.0
2009-02-09 10:50:00,37.98,38.06,37.86,37.95,201500.0,20.0696,20.1119,20.0062,20.0538,201500.0
2009-02-09 11:00:00,37.95,38.0,37.87,37.99,212500.0,20.0538,20.0802,20.0115,20.0749,212500.0
2009-02-09 11:10:00,37.96,38.0,37.89,37.96,172500.0,20.0591,20.0802,20.0221,20.0591,172500.0
2009-02-09 11:20:00,37.96,38.0,37.91,37.96,228500.0,20.0591,20.0802,20.0326,20.0591,228500.0
2009-02-09 11:30:00,37.98,37.99,37.89,37.97,123000.0,20.0696,20.0749,20.0221,20.0643,123000.0
2009-02-09 11:40:00,37.95,37.95,37.85,37.9,82000.0,20.0538,20.0538,20.0009,20.0274,82000.0
2009-02-09 11:50:00,37.91,37.96,37.87,37.96,57000.0,20.0326,20.0591,20.0115,20.0591,57000.0
2009-02-09 12:00:00,37.95,37.97,37.64,37.85,139500.0,20.0538,20.0643,19.89,20.0009,139500.0
2009-02-09 12:10:00,37.81,37.84,37.71,37.81,50000.0,19.9798,19.9957,19.927,19.9798,50000.0
2009-02-09 12:20:00,37.81,37.96,37.64,37.94,67500.0,19.9798,20.0591,19.89,20.0485,67500.0
2009-02-09 12:30:00,37.94,37.94,37.8,37.8,30500.0,20.0485,20.0485,19.9745,19.9745,30500.0
2009-02-09 12:40:00,37.8,37.87,37.63,37.72,74500.0,19.9745,20.0115,19.8847,19.9322,74500.0
2009-02-09 12:50:00,37.73,37.87,37.7,37.72,50000.0,19.9375,20.0115,19.9217,19.9322,50000.0
2009-02-09 13:00:00,37.71,37.79,37.63,37.76,50000.0,19.927,19.9692,19.8847,19.9534,50000.0
2009-02-09 13:10:00,37.76,37.84,37.67,37.67,44000.0,19.9534,19.9957,19.9058,19.9058,44000.0
2009-02-09 13:20:00,37.68,37.7,37.52,37.53,63500.0,19.9111,19.9217,19.8266,19.8318,63500.0
2009-02-09 13:30:00,37.51,37.53,37.27,37.5,107000.0,19.8213,19.8318,19.6945,19.816,107000.0
2009-02-09 13:40:00,37.48,37.61,37.43,37.45,64500.0,19.8054,19.8741,19.779,19.7896,64500.0
2009-02-09 13:50:00,37.45,37.56,37.3,37.56,86000.0,19.7896,19.8477,19.7103,19.8477,86000.0
2009-02-09 14:00:00,37.5,37.56,37.45,37.5,42500.0,19.816,19.8477,19.7896,19.816,42500.0
2009-02-09 14:10:00,37.45,37.48,37.06,37.18,86000.0,19.7896,19.8054,19.5835,19.6469,86000.0
2009-02-09 14:20:00,37.16,37.28,36.9,37.0,135000.0,19.6363,19.6997,19.4989,19.5518,135000.0
2009-02-09 14:30:00,36.95,37.13,36.91,37.07,143500.0,19.5254,19.6205,19.5042,19.5888,143500.0
2009-02-09 14:40:00,37.08,37.15,36.86,37.06,160000.0,19.594,19.631,19.4778,19.5835,160000.0
2009-02-09 14:50:00,37.06,37.28,37.06,37.22,71500.0,19.5835,19.6997,19.5835,19.668,71500.0
2009-02-09 15:00:00,37.22,37.29,37.12,37.17,63000.0,19.668,19.705,19.6152,19.6416,63000.0
2009-02-09 15:10:00,37.14,37.44,37.09,37.37,129000.0,19.6258,19.7843,19.5993,19.7473,129000.0
2009-02-09 15:20:00,37.37,37.8,37.37,37.7,203500.0,19.7473,19.9745,19.7473,19.9217,203500.0
2009-02-09 15:30:00,37.73,37.8,37.63,37.66,273500.0,19.9375,19.9745,19.8847,19.9005,273500.0
2009-02-09 15:40:00,37.67,37.74,37.51,37.6,138500.0,19.9058,19.9428,19.8213,19.8688,138500.0
2009-02-09 15:50:00,37.58,37.75,37.49,37.59,250500.0,19.8583,19.9481,19.8107,19.8635,250500.0
2009-02-10 09:30:00,37.18,37.55,36.91,37.19,276500.0,19.6469,19.8424,19.5042,19.6522,276500.0
2009-02-10 09:40:00,37.19,38.0,37.06,37.73,287500.0,19.6522,20.0802,19.5835,19.9375,287500.0
2009-02-10 09:50:00,37.73,38.0,37.71,37.97,228500.0,19.9375,20.0802,19.927,20.0643,228500.0
2009-02-10 10:00:00,37.97,38.38,37.89,38.3,376500.0,20.0643,20.281,20.0221,20.2387,376500.0
2009-02-10 10:10:00,38.32,38.32,37.55,37.55,163000.0,20.2493,20.2493,19.8424,19.8424,163000.0
2009-02-10 10:20:00,37.6,37.68,37.28,37.4,213500.0,19.8688,19.9111,19.6997,19.7631,213500.0
2009-02-10 10:30:00,37.39,37.72,37.3,37.55,117500.0,19.7579,19.9322,19.7103,19.8424,117500.0
2009-02-10 10:40:00,37.47,37.94,37.47,37.93,124000.0,19.8001,20.0485,19.8001,20.0432,124000.0
2009-02-10 10:50:00,37.91,38.05,37.77,37.99,71500.0,20.0326,20.1066,19.9587,20.0749,71500.0
2009-02-10 11:00:00,38.09,38.39,37.04,37.36,285000.0,20.1278,20.2863,19.5729,19.742,285000.0
2009-02-10 11:10:00,37.36,37.72,37.12,37.7,146500.0,19.742,19.9322,19.6152,19.9217,146500.0
2009-02-10 11:20:00,37.8,37.9,37.43,37.58,92500.0,19.9745,20.0274,19.779,19.8583,92500.0
2009-02-10 11:30:00,37.55,37.59,36.42,36.67,322000.0,19.8424,19.8635,19.2453,19.3774,322000.0
2009-02-10 11:40:00,36.61,37.03,36.52,36.77,185000.0,19.3457,19.5676,19.2981,19.4302,185000.0
2009-02-10 11:50:00,36.69,37.09,36.67,37.03,122000.0,19.388,19.5993,19.3774,19.5676,122000.0
2009-02-10 12:00:00,37.03,37.24,36.88,37.01,96500.0,19.5676,19.6786,19.4884,19.5571,96500.0
2009-02-10 12:10:00,37.01,37.36,37.01,37.25,95000.0,19.5571,19.742,19.5571,19.6839,95000.0
2009-02-10 12:20:00,37.23,37.36,37.0,37.13,91000.0,19.6733,19.742,19.5518,19.6205,91000.0
2009-02-10 12:30:00,37.19,37.2,37.06,37.06,41000.0,19.6522,19.6575,19.5835,19.5835,41000.0
2009-02-10 12:40:00,37.13,37.33,37.09,37.29,53000.0,19.6205,19.7262,19.5993,19.705,53000.0
2009-02-10 12:50:00,37.29,37.49,37.27,37.31,65500.0,19.705,19.8107,19.6945,19.7156,65500.0
2009-02-10 13:00:00,37.31,37.35,36.78,36.9,119000.0,19.7156,19.7367,19.4355,19.4989,119000.0
2009-02-10 13:10:00,36.94,37.17,36.71,36.71,78000.0,19.5201,19.6416,19.3985,19.3985,78000.0
2009-02-10 13:20:00,36.71,36.71,36.31,36.65,213000.0,19.3985,19.3985,19.1872,19.3668,213000.0
2009-02-10 13:30:00,36.65,37.0,36.61,36.87,131500.0,19.3668,19.5518,19.3457,19.4831,131500.0
2009-02-10 13:40:00,36.96,36.96,36.67,36.75,51500.0,19.5306,19.5306,19.3774,19.4197,51500.0
2009-02-10 13:50:00,36.71,36.84,36.51,36.51,66500.0,19.3985,19.4672,19.2928,19.2928,66500.0
2009-02-10 14:00:00,36.45,36.72,36.41,36.51,111000.0,19.2611,19.4038,19.24,19.2928,111000.0
2009-02-10 14:10:00,36.47,36.51,36.23,36.51,177000.0,19.2717,19.2928,19.1449,19.2928,177000.0
2009-02-10 14:20:00,36.47,36.5,35.96,36.0,154000.0,19.2717,19.2876,19.0022,19.0233,154000.0
2009-02-10 14:30:00,35.95,35.98,35.71,35.93,230000.0,18.9969,19.0128,18.8701,18.9864,230000.0
2009-02-10 14:40:00,35.93,36.28,35.93,36.04,165000.0,18.9864,19.1713,18.9864,19.0445,165000.0
2009-02-10 14:50:00,36.08,36.08,35.68,35.75,180500.0,19.0656,19.0656,18.8543,18.8912,180500.0
2009-02-10 15:00:00,35.75,36.02,35.7,35.7,248500.0,18.8912,19.0339,18.8648,18.8648,248500.0
2009-02-10 15:10:00,35.7,35.73,35.2,35.26,237500.0,18.8648,18.8807,18.6006,18.6323,237500.0
2009-02-10 15:20:00,35.26,35.7,35.17,35.63,231500.0,18.6323,18.8648,18.5848,18.8278,231500.0
2009-02-10 15:30:00,35.6,35.83,35.51,35.61,379500.0,18.812,18.9335,18.7644,18.8173,379500.0
2009-02-10 15:40:00,35.56,36.1,35.45,35.94,309000.0,18.7908,19.0762,18.7327,18.9916,309000.0
2009-02-10 15:50:00,35.9,35.99,35.59,35.69,504500.0,18.9705,19.0181,18.8067,18.8595,504500.0
2009-02-11 09:30:00,35.8,36.57,35.66,36.4,360000.0,18.9177,19.3246,18.8437,19.2347,360000.0
2009-02-11 09:40:00,36.4,36.58,36.18,36.5,240000.0,19.2347,19.3298,19.1185,19.2876,240000.0
2009-02-11 09:50:00,36.52,36.66,36.36,36.38,152000.0,19.2981,19.3721,19.2136,19.2242,152000.0
2009-02-11 10:00:00,36.37,36.57,36.0,36.01,162000.0,19.2189,19.3246,19.0233,19.0286,162000.0
2009-02-11 10:10:00,36.06,36.27,36.0,36.11,129000.0,19.0551,19.166,19.0233,19.0815,129000.0
2009-02-11 10:20:00,36.02,36.17,35.94,35.94,94500.0,19.0339,19.1132,18.9916,18.9916,94500.0
2009-02-11 10:30:00,35.91,36.05,35.7,35.97,175500.0,18.9758,19.0498,18.8648,19.0075,175500.0
2009-02-11 10:40:00,36.0,36.32,35.97,36.31,150000.0,19.0233,19.1924,19.0075,19.1872,150000.0
2009-02-11 10:50:00,36.38,36.47,36.2,36.29,81500.0,19.2242,19.2717,19.129,19.1766,81500.0
2009-02-11 11:00:00,36.25,36.33,36.03,36.09,82000.0,19.1555,19.1977,19.0392,19.0709,82000.0
2009-02-11 11:10:00,36.1,36.59,36.08,36.43,159500.0,19.0762,19.3351,19.0656,19.2506,159500.0
2009-02-11 11:20:00,36.4,36.43,36.24,36.4,72000.0,19.2347,19.2506,19.1502,19.2347,72000.0
2009-02-11 11:30:00,36.45,36.52,36.21,36.41,45000.0,19.2611,19.2981,19.1343,19.24,45000.0
2009-02-11 11:40:00,36.33,36.43,36.21,36.32,39000.0,19.1977,19.2506,19.1343,19.1924,39000.0
2009-02-11 11:50:00,36.29,36.33,36.12,36.27,53000.0,19.1766,19.1977,19.0868,19.166,53000.0
2009-02-11 12:00:00,36.23,36.35,36.13,36.35,55000.0,19.1449,19.2083,19.092,19.2083,55000.0
2009-02-11 12:10:00,36.31,36.33,36.03,36.12,66000.0,19.1872,19.1977,19.0392,19.0868,66000.0
2009-02-11 12:20:00,36.12,36.26,36.06,36.26,66000.0,19.0868,19.1607,19.0551,19.1607,66000.0
2009-02-11 12:30:00,36.23,36.48,36.13,36.48,86500.0,19.1449,19.277,19.092,19.277,86500.0
2009-02-11 12:40:00,36.48,36.64,36.41,36.58,113000.0,19.277,19.3615,19.24,19.3298,113000.0
2009-02-11 12:50:00,36.58,36.62,36.25,36.34,75500.0,19.3298,19.351,19.1555,19.203,75500.0
2009-02-11 13:00:00,36.35,36.53,36.23,36.3,105500.0,19.2083,19.3034,19.1449,19.1819,105500.0
2009-02-11 13:10:00,36.3,36.36,36.17,36.36,141000.0,19.1819,19.2136,19.1132,19.2136,141000.0
2009-02-11 13:20:00,36.39,36.6,36.39,36.59,148000.0,19.2294,19.3404,19.2294,19.3351,148000.0
2009-02-11 13:30:00,36.55,36.56,36.4,36.49,102500.0,19.314,19.3193,19.2347,19.2823,102500.0
2009-02-11 13:40:00,36.48,36.53,36.02,36.18,175000.0,19.277,19.3034,19.0339,19.1185,175000.0
2009-02-11 13:50:00,36.17,36.39,36.1,36.2,74500.0,19.1132,19.2294,19.0762,19.129,74500.0
2009-02-11 14:00:00,36.22,36.32,36.2,36.32,31000.0,19.1396,19.1924,19.129,19.1924,31000.0
2009-02-11 14:10:00,36.29,36.3,36.0,36.0,97000.0,19.1766,19.1819,19.0233,19.0233,97000.0
2009-02-11 14:20:00,36.07,36.46,35.81,36.34,166500.0,19.0603,19.2664,18.9229,19.203,166500.0
2009-02-11 14:30:00,36.3,36.59,36.24,36.48,104500.0,19.1819,19.3351,19.1502,19.277,104500.0
2009-02-11 14:40:00,36.48,36.5,36.32,36.34,129000.0,19.277,19.2876,19.1924,19.203,129000.0
2009-02-11 14:50:00,36.32,36.97,36.32,36.78,320000.0,19.1924,19.5359,19.1924,19.4355,320000.0
2009-02-11 15:00:00,36.78,36.83,36.46,36.52,218000.0,19.4355,19.4619,19.2664,19.2981,218000.0
2009-02-11 15:10:00,36.52,36.88,36.48,36.81,141000.0,19.2981,19.4884,19.277,19.4514,141000.0
2009-02-11 15:20:00,36.8,36.85,36.55,36.76,180000.0,19.4461,19.4725,19.314,19.425,180000.0
2009-02-11 15:30:00,36.75,36.82,36.35,36.59,312500.0,19.4197,19.4567,19.2083,19.3351,312500.0
2009-02-11 15:40:00,36.58,36.76,36.49,36.68,207500.0,19.3298,19.425,19.2823,19.3827,207500.0
2009-02-11 15:50:00,36.69,37.2,36.6,37.08,436000.0,19.388,19.6575,19.3404,19.594,436000.0
2009-02-12 09:30:00,36.25,37.35,36.25,37.03,342000.0,19.1555,19.7367,19.1555,19.5676,342000.0
2009-02-12 09:40:00,37.04,37.89,36.96,37.55,223000.0,19.5729,20.0221,19.5306,19.8424,223000.0
2009-02-12 09:50:00,37.54,37.8,37.34,37.65,247000.0,19.8371,19.9745,19.7314,19.8953,247000.0
2009-02-12 10:00:00,37.68,37.8,37.4,37.55,297500.0,19.9111,19.9745,19.7631,19.8424,297500.0
2009-02-12 10:10:00,37.54,37.55,37.22,37.41,234000.0,19.8371,19.8424,19.668,19.7684,234000.0
2009-02-12 10:20:00,37.38,37.75,37.33,37.75,177500.0,19.7526,19.9481,19.7262,19.9481,177500.0
2009-02-12 10:30:00,37.68,37.79,37.54,37.59,173500.0,19.9111,19.9692,19.8371,19.8635,173500.0
2009-02-12 10:40:00,37.63,38.09,37.5,38.09,249000.0,19.8847,20.1278,19.816,20.1278,249000.0
2009-02-12 10:50:00,38.06,38.19,37.78,37.94,191500.0,20.1119,20.1806,19.9639,20.0485,191500.0
2009-02-12 11:00:00,37.95,38.45,37.7,38.45,251500.0,20.0538,20.318,19.9217,20.318,251500.0
2009-02-12 11:10:00,38.5,38.5,37.77,37.92,182000.0,20.3444,20.3444,19.9587,20.0379,182000.0
2009-02-12 11:20:00,37.85,38.02,37.82,37.96,64500.0,20.0009,20.0908,19.9851,20.0591,64500.0
2009-02-12 11:30:00,37.88,38.2,37.82,37.95,94000.0,20.0168,20.1859,19.9851,20.0538,94000.0
2009-02-12 11:40:00,37.99,38.17,37.91,37.97,96500.0,20.0749,20.17,20.0326,20.0643,96500.0
2009-02-12 11:50:00,37.99,38.09,37.73,37.73,83000.0,20.0749,20.1278,19.9375,19.9375,83000.0
2009-02-12 12:00:00,37.74,38.08,37.74,37.86,65000.0,19.9428,20.1225,19.9428,20.0062,65000.0
2009-02-12 12:10:00,37.86,37.95,37.76,37.91,65000.0,20.0062,20.0538,19.9534,20.0326,65000.0
2009-02-12 12:20:00,37.9,38.15,37.82,38.13,92500.0,20.0274,20.1595,19.9851,20.1489,92500.0
2009-02-12 12:30:00,38.13,38.2,37.8,37.86,75500.0,20.1489,20.1859,19.9745,20.0062,75500.0
2009-02-12 12:40:00,37.89,37.89,37.71,37.75,60000.0,20.0221,20.0221,19.927,19.9481,60000.0
2009-02-12 12:50:00,37.81,37.81,37.66,37.69,94500.0,19.9798,19.9798,19.9005,19.9164,94500.0
2009-02-12 13:00:00,37.69,37.71,37.53,37.66,122000.0,19.9164,19.927,19.8318,19.9005,122000.0
2009-02-12 13:10:00,37.63,37.66,37.26,37.33,183000.0,19.8847,19.9005,19.6892,19.7262,183000.0
2009-02-12 13:20:00,37.34,37.42,37.22,37.38,185000.0,19.7314,19.7737,19.668,19.7526,185000.0
2009-02-12 13:30:00,37.31,37.41,36.83,36.87,143500.0,19.7156,19.7684,19.4619,19.4831,143500.0
2009-02-12 13:40:00,36.93,37.17,36.83,37.17,77000.0,19.5148,19.6416,19.4619,19.6416,77000.0
2009-02-12 13:50:00,37.16,37.45,37.13,37.44,120500.0,19.6363,19.7896,19.6205,19.7843,120500.0
2009-02-12 14:00:00,37.48,37.48,37.2,37.31,84500.0,19.8054,19.8054,19.6575,19.7156,84500.0
2009-02-12 14:10:00,37.36,37.5,37.2,37.37,83500.0,19.742,19.816,19.6575,19.7473,83500.0
2009-02-12 14:20:00,37.36,37.36,37.06,37.07,85500.0,19.742,19.742,19.5835,19.5888,85500.0
2009-02-12 14:30:00,37.06,37.17,36.91,37.09,89500.0,19.5835,19.6416,19.5042,19.5993,89500.0
2009-02-12 14:40:00,37.05,37.23,36.98,37.13,65500.0,19.5782,19.6733,19.5412,19.6205,65500.0
2009-02-12 14:50:00,37.16,37.2,36.83,36.9,146500.0,19.6363,19.6575,19.4619,19.4989,146500.0
2009-02-12 15:00:00,36.93,37.11,36.84,37.04,157500.0,19.5148,19.6099,19.4672,19.5729,157500.0
2009-02-12 15:10:00,37.03,37.59,37.02,37.47,218000.0,19.5676,19.8635,19.5623,19.8001,218000.0
2009-02-12 15:20:00,37.47,38.0,37.43,38.0,275500.0,19.8001,20.0802,19.779,20.0802,275500.0
2009-02-12 15:30:00,37.97,38.02,37.55,37.85,294500.0,20.0643,20.0908,19.8424,20.0009,294500.0
2009-02-12 15:40:00,37.85,38.34,37.77,38.14,450500.0,20.0009,20.2599,19.9587,20.1542,450500.0
2009-02-12 15:50:00,38.1,38.87,38.09,38.61,840000.0,20.133,20.5399,20.1278,20.4025,840000.0
2009-02-13 09:30:00,38.51,38.9,37.85,37.9,265000.0,20.3497,20.5558,20.0009,20.0274,265000.0
2009-02-13 09:40:00,37.85,38.34,37.8,38.17,216500.0,20.0009,20.2599,19.9745,20.17,216500.0
2009-02-13 09:50:00,38.17,38.43,37.7,38.36,208500.0,20.17,20.3074,19.9217,20.2704,208500.0
2009-02-13 10:00:00,38.32,38.6,38.13,38.36,174000.0,20.2493,20.3973,20.1489,20.2704,174000.0
2009-02-13 10:10:00,38.43,38.6,38.31,38.56,106000.0,20.3074,20.3973,20.244,20.3761,106000.0
2009-02-13 10:20:00,38.6,38.98,38.58,38.84,220500.0,20.3973,20.5981,20.3867,20.5241,220500.0
2009-02-13 10:30:00,38.76,39.15,38.76,39.09,236500.0,20.4818,20.6879,20.4818,20.6562,236500.0
2009-02-13 10:40:00,39.08,39.17,38.93,38.93,227500.0,20.6509,20.6985,20.5716,20.5716,227500.0
2009-02-13 10:50:00,38.96,39.0,38.84,38.92,121500.0,20.5875,20.6086,20.5241,20.5664,121500.0
2009-02-13 11:00:00,38.9,38.9,38.5,38.66,113500.0,20.5558,20.5558,20.3444,20.429,113500.0
2009-02-13 11:10:00,38.65,38.68,38.49,38.66,81500.0,20.4237,20.4395,20.3391,20.429,81500.0
2009-02-13 11:20:00,38.61,38.61,38.4,38.6,78000.0,20.4025,20.4025,20.2916,20.3973,78000.0
2009-02-13 11:30:00,38.54,38.85,38.54,38.81,50500.0,20.3656,20.5294,20.3656,20.5082,50500.0
2009-02-13 11:40:00,38.83,38.84,38.45,38.48,56500.0,20.5188,20.5241,20.318,20.3338,56500.0
2009-02-13 11:50:00,38.5,38.52,38.3,38.3,106000.0,20.3444,20.355,20.2387,20.2387,106000.0
2009-02-13 12:00:00,38.3,38.44,38.26,38.41,74500.0,20.2387,20.3127,20.2176,20.2969,74500.0
2009-02-13 12:10:00,38.41,38.54,38.35,38.5,91000.0,20.2969,20.3656,20.2652,20.3444,91000.0
2009-02-13 12:20:00,38.44,38.62,38.34,38.6,76000.0,20.3127,20.4078,20.2599,20.3973,76000.0
2009-02-13 12:30:00,38.61,38.65,38.41,38.42,53000.0,20.4025,20.4237,20.2969,20.3021,53000.0
2009-02-13 12:40:00,38.42,38.46,38.3,38.35,26500.0,20.3021,20.3233,20.2387,20.2652,26500.0
2009-02-13 12:50:00,38.36,38.43,38.29,38.41,94000.0,20.2704,20.3074,20.2334,20.2969,94000.0
2009-02-13 13:00:00,38.39,38.59,38.37,38.52,52500.0,20.2863,20.392,20.2757,20.355,52500.0
2009-02-13 13:10:00,38.54,38.79,38.49,38.74,87000.0,20.3656,20.4977,20.3391,20.4712,87000.0
2009-02-13 13:20:00,38.74,38.87,38.7,38.8,110000.0,20.4712,20.5399,20.4501,20.5029,110000.0
2009-02-13 13:30:00,38.77,38.8,38.45,38.49,118500.0,20.4871,20.5029,20.318,20.3391,118500.0
2009-02-13 13:40:00,38.47,39.05,38.38,38.98,169500.0,20.3286,20.635,20.281,20.5981,169500.0
2009-02-13 13:50:00,38.96,39.2,38.8,38.91,83000.0,20.5875,20.7143,20.5029,20.5611,83000.0
2009-02-13 14:00:00,38.89,39.07,38.62,38.77,75000.0,20.5505,20.6456,20.4078,20.4871,75000.0
2009-02-13 14:10:00,38.77,38.96,38.71,38.86,74000.0,20.4871,20.5875,20.4554,20.5346,74000.0
2009-02-13 14:20:00,38.86,38.98,38.72,38.93,118000.0,20.5346,20.5981,20.4607,20.5716,118000.0
2009-02-13 14:30:00,38.89,38.93,38.75,38.87,49500.0,20.5505,20.5716,20.4765,20.5399,49500.0
2009-02-13 14:40:00,38.84,38.94,38.68,38.68,90500.0,20.5241,20.5769,20.4395,20.4395,90500.0
2009-02-13 14:50:00,38.69,38.91,38.54,38.7,131000.0,20.4448,20.5611,20.3656,20.4501,131000.0
2009-02-13 15:00:00,38.75,38.86,38.5,38.66,114500.0,20.4765,20.5346,20.3444,20.429,114500.0
2009-02-13 15:10:00,38.63,38.64,38.33,38.54,132500.0,20.4131,20.4184,20.2546,20.3656,132500.0
2009-02-13 15:20:00,38.55,38.78,38.45,38.72,87500.0,20.3708,20.4924,20.318,20.4607,87500.0
2009-02-13 15:30:00,38.72,38.88,38.63,38.7,116500.0,20.4607,20.5452,20.4131,20.4501,116500.0
2009-02-13 15:40:00,38.69,38.81,38.53,38.72,134000.0,20.4448,20.5082,20.3603,20.4607,134000.0
2009-02-13 15:50:00,38.69,38.74,38.1,38.11,289500.0,20.4448,20.4712,20.133,20.1383,289500.0
2009-02-17 09:30:00,37.12,37.12,36.32,36.34,361000.0,19.6152,19.6152,19.1924,19.203,361000.0
2009-02-17 09:40:00,36.33,36.77,36.28,36.31,262000.0,19.1977,19.4302,19.1713,19.1872,262000.0
2009-02-17 09:50:00,36.27,36.62,36.02,36.44,556500.0,19.166,19.351,19.0339,19.2559,556500.0
2009-02-17 10:00:00,36.4,36.6,36.35,36.51,198500.0,19.2347,19.3404,19.2083,19.2928,198500.0
2009-02-17 10:10:00,36.42,36.6,36.35,36.47,169000.0,19.2453,19.3404,19.2083,19.2717,169000.0
2009-02-17 10:20:00,36.46,36.58,36.32,36.57,298500.0,19.2664,19.3298,19.1924,19.3246,298500.0
2009-02-17 10:30:00,36.59,36.77,36.47,36.63,277000.0,19.3351,19.4302,19.2717,19.3563,277000.0
2009-02-17 10:40:00,36.64,36.83,36.51,36.57,202500.0,19.3615,19.4619,19.2928,19.3246,202500.0
2009-02-17 10:50:00,36.59,36.92,36.59,36.78,258000.0,19.3351,19.5095,19.3351,19.4355,258000.0
2009-02-17 11:00:00,36.77,36.83,36.57,36.63,116500.0,19.4302,19.4619,19.3246,19.3563,116500.0
2009-02-17 11:10:00,36.63,36.82,36.58,36.76,52000.0,19.3563,19.4567,19.3298,19.425,52000.0
2009-02-17 11:20:00,36.74,36.8,36.62,36.62,40500.0,19.4144,19.4461,19.351,19.351,40500.0
2009-02-17 11:30:00,36.58,36.69,36.53,36.59,43000.0,19.3298,19.388,19.3034,19.3351,43000.0
2009-02-17 11:40:00,36.58,36.63,36.52,36.6,48500.0,19.3298,19.3563,19.2981,19.3404,48500.0
2009-02-17 11:50:00,36.63,36.63,36.2,36.28,153000.0,19.3563,19.3563,19.129,19.1713,153000.0
2009-02-17 12:00:00,36.29,36.5,36.29,36.32,74500.0,19.1766,19.2876,19.1766,19.1924,74500.0
2009-02-17 12:10:00,36.37,36.49,36.28,36.42,85500.0,19.2189,19.2823,19.1713,19.2453,85500.0
2009-02-17 12:20:00,36.4,36.42,36.12,36.16,122500.0,19.2347,19.2453,19.0868,19.1079,122500.0
2009-02-17 12:30:00,36.2,36.33,36.06,36.31,140500.0,19.129,19.1977,19.0551,19.1872,140500.0
2009-02-17 12:40:00,36.33,36.43,36.25,36.29,83000.0,19.1977,19.2506,19.1555,19.1766,83000.0
2009-02-17 12:50:00,36.35,36.37,36.23,36.36,39000.0,19.2083,19.2189,19.1449,19.2136,39000.0
2009-02-17 13:00:00,36.38,36.5,36.23,36.3,153500.0,19.2242,19.2876,19.1449,19.1819,153500.0
2009-02-17 13:10:00,36.26,36.32,35.97,36.05,154500.0,19.1607,19.1924,19.0075,19.0498,154500.0
2009-02-17 13:20:00,35.99,36.12,35.9,36.02,78500.0,19.0181,19.0868,18.9705,19.0339,78500.0
2009-02-17 13:30:00,36.06,36.26,36.03,36.13,39000.0,19.0551,19.1607,19.0392,19.092,39000.0
2009-02-17 13:40:00,36.17,36.47,36.13,36.37,73500.0,19.1132,19.2717,19.092,19.2189,73500.0
2009-02-17 13:50:00,36.39,36.39,36.2,36.34,67500.0,19.2294,19.2294,19.129,19.203,67500.0
2009-02-17 14:00:00,36.36,36.48,36.18,36.3,53500.0,19.2136,19.277,19.1185,19.1819,53500.0
2009-02-17 14:10:00,36.31,36.49,36.25,36.38,90000.0,19.1872,19.2823,19.1555,19.2242,90000.0
2009-02-17 14:20:00,36.37,36.53,36.28,36.28,99500.0,19.2189,19.3034,19.1713,19.1713,99500.0
2009-02-17 14:30:00,36.29,36.77,36.27,36.75,187000.0,19.1766,19.4302,19.166,19.4197,187000.0
2009-02-17 14:40:00,36.74,36.79,36.61,36.62,156000.0,19.4144,19.4408,19.3457,19.351,156000.0
2009-02-17 14:50:00,36.61,36.74,36.47,36.54,94500.0,19.3457,19.4144,19.2717,19.3087,94500.0
2009-02-17 15:00:00,36.51,36.68,36.35,36.53,124000.0,19.2928,19.3827,19.2083,19.3034,124000.0
2009-02-17 15:10:00,36.5,36.69,36.32,36.32,68500.0,19.2876,19.388,19.1924,19.1924,68500.0
2009-02-17 15:20:00,36.32,36.43,36.15,36.19,181000.0,19.1924,19.2506,19.1026,19.1237,181000.0
2009-02-17 15:30:00,36.19,36.77,36.19,36.62,262500.0,19.1237,19.4302,19.1237,19.351,262500.0
2009-02-17 15:40:00,36.61,36.62,36.15,36.16,253000.0,19.3457,19.351,19.1026,19.1079,253000.0
2009-02-17 15:50:00,36.16,36.18,35.69,35.69,991000.0,19.1079,19.1185,18.8595,18.8595,991000.0
2009-02-18 09:30:00,36.69,36.69,35.95,36.03,221000.0,19.388,19.388,18.9969,19.0392,221000.0
2009-02-18 09:40:00,36.04,36.66,35.95,36.46,156500.0,19.0445,19.3721,18.9969,19.2664,156500.0
2009-02-18 09:50:00,36.46,36.73,36.28,36.48,463000.0,19.2664,19.4091,19.1713,19.277,463000.0
2009-02-18 10:00:00,36.47,36.53,35.58,35.59,228500.0,19.2717,19.3034,18.8014,18.8067,228500.0
2009-02-18 10:10:00,35.59,35.84,35.25,35.72,313500.0,18.8067,18.9388,18.627,18.8754,313500.0
2009-02-18 10:20:00,35.8,36.03,35.7,35.87,102500.0,18.9177,19.0392,18.8648,18.9547,102500.0
2009-02-18 10:30:00,35.9,36.1,35.86,35.96,166000.0,18.9705,19.0762,18.9494,19.0022,166000.0
2009-02-18 10:40:00,35.95,36.1,35.66,35.78,140000.0,18.9969,19.0762,18.8437,18.9071,140000.0
2009-02-18 10:50:00,35.79,35.99,35.73,35.78,118500.0,18.9124,19.0181,18.8807,18.9071,118500.0
2009-02-18 11:00:00,35.79,36.02,35.65,36.0,79000.0,18.9124,19.0339,18.8384,19.0233,79000.0
2009-02-18 11:10:00,36.01,36.29,35.88,36.01,225000.0,19.0286,19.1766,18.9599,19.0286,225000.0
2009-02-18 11:20:00,36.01,36.19,35.98,36.0,176000.0,19.0286,19.1237,19.0128,19.0233,176000.0
2009-02-18 11:30:00,36.0,36.06,35.78,36.0,54500.0,19.0233,19.0551,18.9071,19.0233,54500.0
2009-02-18 11:40:00,35.96,36.14,35.89,35.96,109500.0,19.0022,19.0973,18.9652,19.0022,109500.0
2009-02-18 11:50:00,35.94,36.17,35.85,35.94,87000.0,18.9916,19.1132,18.9441,18.9916,87000.0
2009-02-18 12:00:00,35.89,36.1,35.81,36.03,74000.0,18.9652,19.0762,18.9229,19.0392,74000.0
2009-02-18 12:10:00,36.03,36.18,35.86,35.94,74000.0,19.0392,19.1185,18.9494,18.9916,74000.0
2009-02-18 12:20:00,35.92,36.06,35.69,35.8,69500.0,18.9811,19.0551,18.8595,18.9177,69500.0
2009-02-18 12:30:00,35.82,35.9,35.52,35.52,53000.0,18.9282,18.9705,18.7697,18.7697,53000.0
2009-02-18 12:40:00,35.52,35.82,35.52,35.64,48000.0,18.7697,18.9282,18.7697,18.8331,48000.0
2009-02-18 12:50:00,35.65,35.86,35.54,35.83,46500.0,18.8384,18.9494,18.7803,18.9335,46500.0
2009-02-18 13:00:00,35.88,35.95,35.59,35.69,62000.0,18.9599,18.9969,18.8067,18.8595,62000.0
2009-02-18 13:10:00,35.66,35.83,35.55,35.58,44000.0,18.8437,18.9335,18.7856,18.8014,44000.0
2009-02-18 13:20:00,35.48,35.81,35.48,35.7,49000.0,18.7486,18.9229,18.7486,18.8648,49000.0
2009-02-18 13:30:00,35.76,35.76,35.4,35.4,76500.0,18.8965,18.8965,18.7063,18.7063,76500.0
2009-02-18 13:40:00,35.45,35.57,35.32,35.52,96000.0,18.7327,18.7961,18.664,18.7697,96000.0
2009-02-18 13:50:00,35.49,35.49,35.31,35.4,59000.0,18.7539,18.7539,18.6587,18.7063,59000.0
2009-02-18 14:00:00,35.4,35.55,35.31,35.5,74500.0,18.7063,18.7856,18.6587,18.7591,74500.0
2009-02-18 14:10:00,35.5,35.54,35.0,35.25,101000.0,18.7591,18.7803,18.4949,18.627,101000.0
2009-02-18 14:20:00,35.23,35.44,35.19,35.21,71000.0,18.6165,18.7274,18.5953,18.6059,71000.0
2009-02-18 14:30:00,35.22,35.41,35.16,35.23,83500.0,18.6112,18.7116,18.5795,18.6165,83500.0
2009-02-18 14:40:00,35.19,35.28,35.11,35.16,61000.0,18.5953,18.6429,18.553,18.5795,61000.0
2009-02-18 14:50:00,35.21,35.6,35.09,35.6,167500.0,18.6059,18.812,18.5425,18.812,167500.0
2009-02-18 15:00:00,35.6,35.78,35.4,35.45,232000.0,18.812,18.9071,18.7063,18.7327,232000.0
2009-02-18 15:10:00,35.4,35.8,35.4,35.74,203500.0,18.7063,18.9177,18.7063,18.886,203500.0
2009-02-18 15:20:00,35.76,35.88,35.51,35.71,196000.0,18.8965,18.9599,18.7644,18.8701,196000.0
2009-02-18 15:30:00,35.63,35.67,35.43,35.53,153500.0,18.8278,18.849,18.7221,18.775,153500.0
2009-02-18 15:40:00,35.51,35.63,35.45,35.51,224000.0,18.7644,18.8278,18.7327,18.7644,224000.0
2009-02-18 15:50:00,35.53,35.73,35.5,35.52,236500.0,18.775,18.8807,18.7591,18.7697,236500.0
2009-02-19 09:30:00,36.4,36.74,36.2,36.47,213500.0,19.2347,19.4144,19.129,19.2717,213500.0
2009-02-19 09:40:00,36.37,36.49,36.11,36.2,156500.0,19.2189,19.2823,19.0815,19.129,156500.0
2009-02-19 09:50:00,36.24,36.49,36.04,36.43,152000.0,19.1502,19.2823,19.0445,19.2506,152000.0
2009-02-19 10:00:00,36.43,36.77,36.34,36.74,226500.0,19.2506,19.4302,19.203,19.4144,226500.0
2009-02-19 10:10:00,36.74,36.8,36.54,36.57,235000.0,19.4144,19.4461,19.3087,19.3246,235000.0
2009-02-19 10:20:00,36.56,36.72,36.5,36.7,262500.0,19.3193,19.4038,19.2876,19.3932,262500.0
2009-02-19 10:30:00,36.64,36.78,36.6,36.77,222000.0,19.3615,19.4355,19.3404,19.4302,222000.0
2009-02-19 10:40:00,36.77,37.25,36.74,37.23,268000.0,19.4302,19.6839,19.4144,19.6733,268000.0
2009-02-19 10:50:00,37.23,37.25,37.02,37.09,109500.0,19.6733,19.6839,19.5623,19.5993,109500.0
2009-02-19 11:00:00,37.06,37.42,37.0,37.33,103000.0,19.5835,19.7737,19.5518,19.7262,103000.0
2009-02-19 11:10:00,37.27,37.33,37.06,37.08,91000.0,19.6945,19.7262,19.5835,19.594,91000.0
2009-02-19 11:20:00,37.07,37.13,36.89,37.08,105500.0,19.5888,19.6205,19.4936,19.594,105500.0
2009-02-19 11:30:00,37.08,37.15,37.0,37.05,66500.0,19.594,19.631,19.5518,19.5782,66500.0
2009-02-19 11:40:00,37.07,37.2,36.98,37.11,202500.0,19.5888,19.6575,19.5412,19.6099,202500.0
2009-02-19 11:50:00,37.13,37.2,36.96,37.02,133000.0,19.6205,19.6575,19.5306,19.5623,133000.0
2009-02-19 12:00:00,36.99,37.08,36.75,36.77,278000.0,19.5465,19.594,19.4197,19.4302,278000.0
2009-02-19 12:10:00,36.81,36.81,36.4,36.5,125000.0,19.4514,19.4514,19.2347,19.2876,125000.0
2009-02-19 12:20:00,36.51,36.72,36.48,36.49,50500.0,19.2928,19.4038,19.277,19.2823,50500.0
2009-02-19 12:30:00,36.45,36.65,36.39,36.58,71500.0,19.2611,19.3668,19.2294,19.3298,71500.0
2009-02-19 12:40:00,36.58,36.59,36.39,36.49,65000.0,19.3298,19.3351,19.2294,19.2823,65000.0
2009-02-19 12:50:00,36.43,36.57,36.43,36.55,67000.0,19.2506,19.3246,19.2506,19.314,67000.0
2009-02-19 13:00:00,36.49,36.5,36.26,36.44,76500.0,19.2823,19.2876,19.1607,19.2559,76500.0
2009-02-19 13:10:00,36.46,36.8,36.39,36.73,88000.0,19.2664,19.4461,19.2294,19.4091,88000.0
2009-02-19 13:20:00,36.71,36.84,36.71,36.81,72000.0,19.3985,19.4672,19.3985,19.4514,72000.0
2009-02-19 13:30:00,36.78,36.78,36.56,36.74,73500.0,19.4355,19.4355,19.3193,19.4144,73500.0
2009-02-19 13:40:00,36.75,36.75,36.6,36.61,55500.0,19.4197,19.4197,19.3404,19.3457,55500.0
2009-02-19 13:50:00,36.61,36.69,36.5,36.68,100500.0,19.3457,19.388,19.2876,19.3827,100500.0
2009-02-19 14:00:00,36.69,36.93,36.68,36.87,79500.0,19.388,19.5148,19.3827,19.4831,79500.0
2009-02-19 14:10:00,36.89,36.93,36.47,36.54,46000.0,19.4936,19.5148,19.2717,19.3087,46000.0
2009-02-19 14:20:00,36.54,36.69,36.5,36.61,48000.0,19.3087,19.388,19.2876,19.3457,48000.0
2009-02-19 14:30:00,36.6,36.64,36.55,36.64,42000.0,19.3404,19.3615,19.314,19.3615,42000.0
2009-02-19 14:40:00,36.61,36.62,36.27,36.27,96000.0,19.3457,19.351,19.166,19.166,96000.0
2009-02-19 14:50:00,36.28,36.53,36.2,36.36,87000.0,19.1713,19.3034,19.129,19.2136,87000.0
2009-02-19 15:00:00,36.34,36.52,36.15,36.28,94000.0,19.203,19.2981,19.1026,19.1713,94000.0
2009-02-19 15:10:00,36.24,36.24,36.0,36.1,159000.0,19.1502,19.1502,19.0233,19.0762,159000.0
2009-02-19 15:20:00,36.1,36.42,36.05,36.2,153000.0,19.0762,19.2453,19.0498,19.129,153000.0
2009-02-19 15:30:00,36.21,36.24,35.72,35.72,297500.0,19.1343,19.1502,18.8754,18.8754,297500.0
2009-02-19 15:40:00,35.72,36.3,35.64,36.18,356500.0,18.8754,19.1819,18.8331,19.1185,356500.0
2009-02-19 15:50:00,36.13,36.2,35.78,35.78,501000.0,19.092,19.129,18.9071,18.9071,501000.0
2009-02-20 09:30:00,35.0,35.68,34.33,35.33,485000.0,18.4949,18.8543,18.1409,18.6693,485000.0
2009-02-20 09:40:00,35.38,35.53,35.0,35.22,178000.0,18.6957,18.775,18.4949,18.6112,178000.0
2009-02-20 09:50:00,35.2,35.71,35.18,35.51,96000.0,18.6006,18.8701,18.59,18.7644,96000.0
2009-02-20 10:00:00,35.54,36.05,35.37,35.66,159500.0,18.7803,19.0498,18.6904,18.8437,159500.0
2009-02-20 10:10:00,35.65,35.98,35.51,35.67,162000.0,18.8384,19.0128,18.7644,18.849,162000.0
2009-02-20 10:20:00,35.67,35.84,35.57,35.75,89000.0,18.849,18.9388,18.7961,18.8912,89000.0
2009-02-20 10:30:00,35.79,36.23,35.54,36.12,126000.0,18.9124,19.1449,18.7803,19.0868,126000.0
2009-02-20 10:40:00,36.17,36.3,36.02,36.22,110500.0,19.1132,19.1819,19.0339,19.1396,110500.0
2009-02-20 10:50:00,36.22,36.23,36.01,36.13,124000.0,19.1396,19.1449,19.0286,19.092,124000.0
2009-02-20 11:00:00,36.17,36.27,35.61,35.67,117000.0,19.1132,19.166,18.8173,18.849,117000.0
2009-02-20 11:10:00,35.72,35.85,35.42,35.72,108000.0,18.8754,18.9441,18.7169,18.8754,108000.0
2009-02-20 11:20:00,35.8,35.9,35.6,35.71,55000.0,18.9177,18.9705,18.812,18.8701,55000.0
2009-02-20 11:30:00,35.67,35.94,35.48,35.94,59000.0,18.849,18.9916,18.7486,18.9916,59000.0
2009-02-20 11:40:00,35.91,36.14,35.7,36.1,87500.0,18.9758,19.0973,18.8648,19.0762,87500.0
2009-02-20 11:50:00,36.09,36.27,35.96,36.2,146000.0,19.0709,19.166,19.0022,19.129,146000.0
2009-02-20 12:00:00,36.2,36.47,36.2,36.47,85000.0,19.129,19.2717,19.129,19.2717,85000.0
2009-02-20 12:10:00,36.52,36.69,36.37,36.44,155000.0,19.2981,19.388,19.2189,19.2559,155000.0
2009-02-20 12:20:00,36.46,36.5,36.15,36.25,66500.0,19.2664,19.2876,19.1026,19.1555,66500.0
2009-02-20 12:30:00,36.21,36.33,36.11,36.21,84000.0,19.1343,19.1977,19.0815,19.1343,84000.0
2009-02-20 12:40:00,36.2,36.2,35.81,35.84,137000.0,19.129,19.129,18.9229,18.9388,137000.0
2009-02-20 12:50:00,35.9,36.11,35.81,35.95,81500.0,18.9705,19.0815,18.9229,18.9969,81500.0
2009-02-20 13:00:00,35.94,36.1,35.68,35.73,63000.0,18.9916,19.0762,18.8543,18.8807,63000.0
2009-02-20 13:10:00,35.77,35.77,35.35,35.45,216500.0,18.9018,18.9018,18.6799,18.7327,216500.0
2009-02-20 13:20:00,35.45,35.75,35.38,35.48,224000.0,18.7327,18.8912,18.6957,18.7486,224000.0
2009-02-20 13:30:00,35.43,35.48,35.18,35.21,198500.0,18.7221,18.7486,18.59,18.6059,198500.0
2009-02-20 13:40:00,35.22,35.32,35.06,35.15,182000.0,18.6112,18.664,18.5266,18.5742,182000.0
2009-02-20 13:50:00,35.08,35.66,35.06,35.55,502500.0,18.5372,18.8437,18.5266,18.7856,502500.0
2009-02-20 14:00:00,35.53,35.66,35.18,35.43,205000.0,18.775,18.8437,18.59,18.7221,205000.0
2009-02-20 14:10:00,35.4,36.34,35.37,36.11,182000.0,18.7063,19.203,18.6904,19.0815,182000.0
2009-02-20 14:20:00,36.11,36.72,35.9,36.29,248500.0,19.0815,19.4038,18.9705,19.1766,248500.0
2009-02-20 14:30:00,36.35,36.58,36.06,36.4,312000.0,19.2083,19.3298,19.0551,19.2347,312000.0
2009-02-20 14:40:00,36.49,36.65,36.07,36.64,354000.0,19.2823,19.3668,19.0603,19.3615,354000.0
2009-02-20 14:50:00,36.67,36.88,36.38,36.51,340000.0,19.3774,19.4884,19.2242,19.2928,340000.0
2009-02-20 15:00:00,36.48,36.67,36.16,36.41,244000.0,19.277,19.3774,19.1079,19.24,244000.0
2009-02-20 15:10:00,36.45,36.76,36.28,36.67,228500.0,19.2611,19.425,19.1713,19.3774,228500.0
2009-02-20 15:20:00,36.66,36.71,36.11,36.28,251000.0,19.3721,19.3985,19.0815,19.1713,251000.0
2009-02-20 15:30:00,36.27,36.47,36.07,36.3,314500.0,19.166,19.2717,19.0603,19.1819,314500.0
2009-02-20 15:40:00,36.27,36.39,36.0,36.24,456000.0,19.166,19.2294,19.0233,19.1502,456000.0
2009-02-20 15:50:00,36.23,36.6,36.07,36.45,533500.0,19.1449,19.3404,19.0603,19.2611,533500.0
2009-02-23 09:30:00,36.94,37.29,36.72,36.81,236500.0,19.5201,19.705,19.4038,19.4514,236500.0
2009-02-23 09:40:00,36.76,36.89,36.36,36.36,230000.0,19.425,19.4936,19.2136,19.2136,230000.0
2009-02-23 09:50:00,36.4,36.46,36.0,36.09,119500.0,19.2347,19.2664,19.0233,19.0709,119500.0
2009-02-23 10:00:00,36.11,36.24,35.77,35.87,90500.0,19.0815,19.1502,18.9018,18.9547,90500.0
2009-02-23 10:10:00,35.99,36.0,35.7,35.85,187000.0,19.0181,19.0233,18.8648,18.9441,187000.0
2009-02-23 10:20:00,35.86,35.96,35.8,35.88,73000.0,18.9494,19.0022,18.9177,18.9599,73000.0
2009-02-23 10:30:00,35.92,35.92,35.25,35.37,144500.0,18.9811,18.9811,18.627,18.6904,144500.0
2009-02-23 10:40:00,35.4,35.69,35.28,35.68,182000.0,18.7063,18.8595,18.6429,18.8543,182000.0
2009-02-23 10:50:00,35.67,35.77,35.1,35.1,87500.0,18.849,18.9018,18.5478,18.5478,87500.0
2009-02-23 11:00:00,35.1,35.55,35.1,35.31,65500.0,18.5478,18.7856,18.5478,18.6587,65500.0
2009-02-23 11:10:00,35.37,35.5,35.31,35.4,100500.0,18.6904,18.7591,18.6587,18.7063,100500.0
2009-02-23 11:20:00,35.4,35.6,35.37,35.57,91000.0,18.7063,18.812,18.6904,18.7961,91000.0
2009-02-23 11:30:00,35.52,35.65,35.31,35.64,71500.0,18.7697,18.8384,18.6587,18.8331,71500.0
2009-02-23 11:40:00,35.61,35.61,35.39,35.55,48500.0,18.8173,18.8173,18.701,18.7856,48500.0
2009-02-23 11:50:00,35.56,35.66,35.43,35.55,53000.0,18.7908,18.8437,18.7221,18.7856,53000.0
2009-02-23 12:00:00,35.56,35.59,35.38,35.47,81500.0,18.7908,18.8067,18.6957,18.7433,81500.0
2009-02-23 12:10:00,35.46,35.57,35.4,35.46,49000.0,18.738,18.7961,18.7063,18.738,49000.0
2009-02-23 12:20:00,35.47,35.64,35.41,35.51,61500.0,18.7433,18.8331,18.7116,18.7644,61500.0
2009-02-23 12:30:00,35.51,35.69,35.38,35.67,164000.0,18.7644,18.8595,18.6957,18.849,164000.0
2009-02-23 12:40:00,35.67,35.74,35.34,35.38,106500.0,18.849,18.886,18.6746,18.6957,106500.0
2009-02-23 12:50:00,35.38,35.56,35.21,35.21,69500.0,18.6957,18.7908,18.6059,18.6059,69500.0
2009-02-23 13:00:00,35.2,35.49,35.18,35.45,112000.0,18.6006,18.7539,18.59,18.7327,112000.0
2009-02-23 13:10:00,35.45,35.51,35.24,35.24,80000.0,18.7327,18.7644,18.6217,18.6217,80000.0
2009-02-23 13:20:00,35.25,35.31,35.01,35.1,125500.0,18.627,18.6587,18.5002,18.5478,125500.0
2009-02-23 13:30:00,35.07,35.33,35.03,35.22,94000.0,18.5319,18.6693,18.5108,18.6112,94000.0
2009-02-23 13:40:00,35.22,35.34,35.14,35.17,50000.0,18.6112,18.6746,18.5689,18.5848,50000.0
2009-02-23 13:50:00,35.2,35.29,35.1,35.13,89000.0,18.6006,18.6482,18.5478,18.5636,89000.0
2009-02-23 14:00:00,35.12,35.32,35.04,35.15,82000.0,18.5583,18.664,18.5161,18.5742,82000.0
2009-02-23 14:10:00,35.14,35.57,35.09,35.53,95000.0,18.5689,18.7961,18.5425,18.775,95000.0
2009-02-23 14:20:00,35.5,35.74,35.41,35.68,130000.0,18.7591,18.886,18.7116,18.8543,130000.0
2009-02-23 14:30:00,35.65,35.68,35.41,35.58,93500.0,18.8384,18.8543,18.7116,18.8014,93500.0
2009-02-23 14:40:00,35.59,35.63,35.19,35.28,70000.0,18.8067,18.8278,18.5953,18.6429,70000.0
2009-02-23 14:50:00,35.27,35.33,34.9,35.06,109000.0,18.6376,18.6693,18.4421,18.5266,109000.0
2009-02-23 15:00:00,35.04,35.28,34.93,35.1,100500.0,18.5161,18.6429,18.4579,18.5478,100500.0
2009-02-23 15:10:00,35.05,35.19,34.99,35.1,107500.0,18.5213,18.5953,18.4896,18.5478,107500.0
2009-02-23 15:20:00,35.11,35.15,34.69,35.01,192500.0,18.553,18.5742,18.3311,18.5002,192500.0
2009-02-23 15:30:00,34.93,35.18,34.81,34.84,125500.0,18.4579,18.59,18.3945,18.4104,125500.0
2009-02-23 15:40:00,34.9,34.96,34.77,34.8,170000.0,18.4421,18.4738,18.3734,18.3892,170000.0
2009-02-23 15:50:00,34.75,34.8,34.49,34.59,408500.0,18.3628,18.3892,18.2254,18.2783,408500.0
2009-02-24 09:30:00,34.4,35.17,34.4,35.01,243000.0,18.1779,18.5848,18.1779,18.5002,243000.0
2009-02-24 09:40:00,35.07,35.1,34.74,34.8,172000.0,18.5319,18.5478,18.3575,18.3892,172000.0
2009-02-24 09:50:00,34.74,34.8,34.16,34.23,292000.0,18.3575,18.3892,18.051,18.088,292000.0
2009-02-24 10:00:00,34.24,34.66,33.83,34.61,308500.0,18.0933,18.3153,17.8767,18.2888,308500.0
2009-02-24 10:10:00,34.61,34.69,34.08,34.16,155500.0,18.2888,18.3311,18.0088,18.051,155500.0
2009-02-24 10:20:00,34.22,34.7,34.09,34.64,118500.0,18.0827,18.3364,18.0141,18.3047,118500.0
2009-02-24 10:30:00,34.67,34.97,34.55,34.68,188500.0,18.3205,18.4791,18.2571,18.3258,188500.0
2009-02-24 10:40:00,34.64,34.64,34.4,34.5,264500.0,18.3047,18.3047,18.1779,18.2307,264500.0
2009-02-24 10:50:00,34.5,34.57,34.14,34.24,180000.0,18.2307,18.2677,18.0405,18.0933,180000.0
2009-02-24 11:00:00,34.22,34.39,34.12,34.12,111000.0,18.0827,18.1726,18.0299,18.0299,111000.0
2009-02-24 11:10:00,34.12,34.32,34.0,34.0,116500.0,18.0299,18.1356,17.9665,17.9665,116500.0
2009-02-24 11:20:00,34.0,34.14,33.8,33.94,138000.0,17.9665,18.0405,17.8608,17.9348,138000.0
2009-02-24 11:30:00,33.99,34.03,33.74,33.84,105000.0,17.9612,17.9823,17.8291,17.8819,105000.0
2009-02-24 11:40:00,33.87,33.94,33.45,33.45,124500.0,17.8978,17.9348,17.6759,17.6759,124500.0
2009-02-24 11:50:00,33.46,33.76,33.46,33.65,101500.0,17.6811,17.8397,17.6811,17.7815,101500.0
2009-02-24 12:00:00,33.67,33.99,33.67,33.77,99000.0,17.7921,17.9612,17.7921,17.845,99000.0
2009-02-24 12:10:00,33.77,33.83,33.6,33.83,52500.0,17.845,17.8767,17.7551,17.8767,52500.0
2009-02-24 12:20:00,33.82,33.87,33.74,33.87,24000.0,17.8714,17.8978,17.8291,17.8978,24000.0
2009-02-24 12:30:00,33.87,34.18,33.87,34.07,60000.0,17.8978,18.0616,17.8978,18.0035,60000.0
2009-02-24 12:40:00,34.05,34.25,34.05,34.2,66500.0,17.9929,18.0986,17.9929,18.0722,66500.0
2009-02-24 12:50:00,34.3,34.39,34.26,34.3,76500.0,18.125,18.1726,18.1039,18.125,76500.0
2009-02-24 13:00:00,34.3,34.77,34.28,34.76,241000.0,18.125,18.3734,18.1145,18.3681,241000.0
2009-02-24 13:10:00,34.79,34.8,34.58,34.7,64500.0,18.384,18.3892,18.273,18.3364,64500.0
2009-02-24 13:20:00,34.72,35.6,34.72,35.58,243000.0,18.347,18.812,18.347,18.8014,243000.0
2009-02-24 13:30:00,35.57,36.0,35.51,35.89,244500.0,18.7961,19.0233,18.7644,18.9652,244500.0
2009-02-24 13:40:00,35.89,36.0,35.64,35.75,217000.0,18.9652,19.0233,18.8331,18.8912,217000.0
2009-02-24 13:50:00,35.77,36.1,35.75,35.95,184500.0,18.9018,19.0762,18.8912,18.9969,184500.0
2009-02-24 14:00:00,35.93,36.0,35.74,35.8,137000.0,18.9864,19.0233,18.886,18.9177,137000.0
2009-02-24 14:10:00,35.78,35.94,35.59,35.83,222500.0,18.9071,18.9916,18.8067,18.9335,222500.0
2009-02-24 14:20:00,35.8,35.84,35.47,35.53,346500.0,18.9177,18.9388,18.7433,18.775,346500.0
2009-02-24 14:30:00,35.55,35.73,35.5,35.53,358000.0,18.7856,18.8807,18.7591,18.775,358000.0
2009-02-24 14:40:00,35.56,35.73,35.47,35.73,290500.0,18.7908,18.8807,18.7433,18.8807,290500.0
2009-02-24 14:50:00,35.69,35.97,35.6,35.93,363000.0,18.8595,19.0075,18.812,18.9864,363000.0
2009-02-24 15:00:00,35.89,36.29,35.87,36.29,247500.0,18.9652,19.1766,18.9547,19.1766,247500.0
2009-02-24 15:10:00,36.3,36.3,36.06,36.26,157500.0,19.1819,19.1819,19.0551,19.1607,157500.0
2009-02-24 15:20:00,36.23,36.35,36.02,36.09,203500.0,19.1449,19.2083,19.0339,19.0709,203500.0
2009-02-24 15:30:00,36.08,36.33,35.91,36.33,176500.0,19.0656,19.1977,18.9758,19.1977,176500.0
2009-02-24 15:40:00,36.33,36.39,35.98,36.35,277000.0,19.1977,19.2294,19.0128,19.2083,277000.0
2009-02-24 15:50:00,36.35,36.9,36.04,36.85,1140000.0,19.2083,19.4989,19.0445,19.4725,1140000.0
2009-02-25 09:30:00,35.71,36.44,35.62,36.23,198500.0,18.8701,19.2559,18.8225,19.1449,198500.0
2009-02-25 09:40:00,36.16,36.43,35.82,36.08,164000.0,19.1079,19.2506,18.9282,19.0656,164000.0
2009-02-25 09:50:00,36.08,36.13,35.77,35.85,152500.0,19.0656,19.092,18.9018,18.9441,152500.0
2009-02-25 10:00:00,35.82,35.88,35.19,35.37,276500.0,18.9282,18.9599,18.5953,18.6904,276500.0
2009-02-25 10:10:00,35.28,35.33,34.99,35.16,176500.0,18.6429,18.6693,18.4896,18.5795,176500.0
2009-02-25 10:20:00,35.15,35.91,35.1,35.9,321500.0,18.5742,18.9758,18.5478,18.9705,321500.0
2009-02-25 10:30:00,35.9,36.17,35.84,36.16,336500.0,18.9705,19.1132,18.9388,19.1079,336500.0
2009-02-25 10:40:00,36.14,36.25,35.75,35.96,171000.0,19.0973,19.1555,18.8912,19.0022,171000.0
2009-02-25 10:50:00,35.91,36.28,35.9,36.1,158500.0,18.9758,19.1713,18.9705,19.0762,158500.0
2009-02-25 11:00:00,36.06,36.26,35.96,36.18,125500.0,19.0551,19.1607,19.0022,19.1185,125500.0
2009-02-25 11:10:00,36.18,36.19,36.01,36.05,99500.0,19.1185,19.1237,19.0286,19.0498,99500.0
2009-02-25 11:20:00,36.02,36.3,35.96,36.26,69000.0,19.0339,19.1819,19.0022,19.1607,69000.0
2009-02-25 11:30:00,36.24,36.4,36.13,36.25,84000.0,19.1502,19.2347,19.092,19.1555,84000.0
2009-02-25 11:40:00,36.28,37.01,36.25,36.86,283000.0,19.1713,19.5571,19.1555,19.4778,283000.0
2009-02-25 11:50:00,36.86,36.86,36.38,36.43,185000.0,19.4778,19.4778,19.2242,19.2506,185000.0
2009-02-25 12:00:00,36.51,36.76,36.41,36.52,85500.0,19.2928,19.425,19.24,19.2981,85500.0
2009-02-25 12:10:00,36.5,36.5,36.09,36.2,139000.0,19.2876,19.2876,19.0709,19.129,139000.0
2009-02-25 12:20:00,36.15,36.35,36.1,36.25,151500.0,19.1026,19.2083,19.0762,19.1555,151500.0
2009-02-25 12:30:00,36.21,36.38,36.17,36.33,88500.0,19.1343,19.2242,19.1132,19.1977,88500.0
2009-02-25 12:40:00,36.34,36.36,35.87,36.06,160000.0,19.203,19.2136,18.9547,19.0551,160000.0
2009-02-25 12:50:00,36.02,36.25,35.94,36.2,93500.0,19.0339,19.1555,18.9916,19.129,93500.0
2009-02-25 13:00:00,36.16,36.53,36.16,36.49,90500.0,19.1079,19.3034,19.1079,19.2823,90500.0
2009-02-25 13:10:00,36.5,36.5,36.2,36.28,90500.0,19.2876,19.2876,19.129,19.1713,90500.0
2009-02-25 13:20:00,36.28,36.3,36.05,36.24,103500.0,19.1713,19.1819,19.0498,19.1502,103500.0
2009-02-25 13:30:00,36.22,36.64,36.19,36.51,96000.0,19.1396,19.3615,19.1237,19.2928,96000.0
2009-02-25 13:40:00,36.53,37.01,36.53,36.96,168500.0,19.3034,19.5571,19.3034,19.5306,168500.0
2009-02-25 13:50:00,36.97,37.34,36.93,37.27,296500.0,19.5359,19.7314,19.5148,19.6945,296500.0
2009-02-25 14:00:00,37.31,37.37,36.61,36.77,340000.0,19.7156,19.7473,19.3457,19.4302,340000.0
2009-02-25 14:10:00,36.71,36.8,36.42,36.54,201500.0,19.3985,19.4461,19.2453,19.3087,201500.0
2009-02-25 14:20:00,36.53,36.88,36.3,36.83,175000.0,19.3034,19.4884,19.1819,19.4619,175000.0
2009-02-25 14:30:00,36.84,36.93,36.49,36.57,265500.0,19.4672,19.5148,19.2823,19.3246,265500.0
2009-02-25 14:40:00,36.57,37.08,36.51,36.8,311500.0,19.3246,19.594,19.2928,19.4461,311500.0
2009-02-25 14:50:00,36.8,37.27,36.78,36.98,261500.0,19.4461,19.6945,19.4355,19.5412,261500.0
2009-02-25 15:00:00,37.01,37.56,36.9,37.44,306000.0,19.5571,19.8477,19.4989,19.7843,306000.0
2009-02-25 15:10:00,37.44,37.9,37.1,37.52,386500.0,19.7843,20.0274,19.6046,19.8266,386500.0
2009-02-25 15:20:00,37.54,37.85,37.51,37.62,257500.0,19.8371,20.0009,19.8213,19.8794,257500.0
2009-02-25 15:30:00,37.63,37.91,37.4,37.44,442500.0,19.8847,20.0326,19.7631,19.7843,442500.0
2009-02-25 15:40:00,37.41,37.53,36.71,36.77,544000.0,19.7684,19.8318,19.3985,19.4302,544000.0
2009-02-25 15:50:00,36.8,36.97,36.27,36.4,362000.0,19.4461,19.5359,19.166,19.2347,362000.0
2009-02-26 09:30:00,37.11,37.17,36.5,36.56,285000.0,19.6099,19.6416,19.2876,19.3193,285000.0
2009-02-26 09:40:00,36.56,36.97,36.5,36.51,137000.0,19.3193,19.5359,19.2876,19.2928,137000.0
2009-02-26 09:50:00,36.46,36.85,36.46,36.85,128500.0,19.2664,19.4725,19.2664,19.4725,128500.0
2009-02-26 10:00:00,36.86,37.17,36.73,37.04,146500.0,19.4778,19.6416,19.4091,19.5729,146500.0
2009-02-26 10:10:00,37.09,37.29,36.8,37.21,145000.0,19.5993,19.705,19.4461,19.6627,145000.0
2009-02-26 10:20:00,37.26,37.44,37.18,37.34,209500.0,19.6892,19.7843,19.6469,19.7314,209500.0
2009-02-26 10:30:00,37.35,37.5,37.06,37.4,171500.0,19.7367,19.816,19.5835,19.7631,171500.0
2009-02-26 10:40:00,37.41,37.72,37.38,37.64,141500.0,19.7684,19.9322,19.7526,19.89,141500.0
2009-02-26 10:50:00,37.63,37.75,37.29,37.48,169500.0,19.8847,19.9481,19.705,19.8054,169500.0
2009-02-26 11:00:00,37.48,37.55,37.24,37.3,115000.0,19.8054,19.8424,19.6786,19.7103,115000.0
2009-02-26 11:10:00,37.3,37.63,37.25,37.63,135000.0,19.7103,19.8847,19.6839,19.8847,135000.0
2009-02-26 11:20:00,37.66,37.85,37.66,37.74,138500.0,19.9005,20.0009,19.9005,19.9428,138500.0
2009-02-26 11:30:00,37.7,37.79,37.64,37.72,90000.0,19.9217,19.9692,19.89,19.9322,90000.0
2009-02-26 11:40:00,37.72,37.73,37.26,37.44,147000.0,19.9322,19.9375,19.6892,19.7843,147000.0
2009-02-26 11:50:00,37.44,37.7,37.41,37.65,109500.0,19.7843,19.9217,19.7684,19.8953,109500.0
2009-02-26 12:00:00,37.67,37.98,37.66,37.97,151500.0,19.9058,20.0696,19.9005,20.0643,151500.0
2009-02-26 12:10:00,37.97,37.99,37.77,37.83,141500.0,20.0643,20.0749,19.9587,19.9904,141500.0
2009-02-26 12:20:00,37.84,37.88,37.48,37.53,217500.0,19.9957,20.0168,19.8054,19.8318,217500.0
2009-02-26 12:30:00,37.57,37.84,37.48,37.65,138000.0,19.853,19.9957,19.8054,19.8953,138000.0
2009-02-26 12:40:00,37.62,37.84,37.45,37.8,119500.0,19.8794,19.9957,19.7896,19.9745,119500.0
2009-02-26 12:50:00,37.8,37.89,37.59,37.69,90500.0,19.9745,20.0221,19.8635,19.9164,90500.0
2009-02-26 13:00:00,37.74,37.79,37.46,37.46,76000.0,19.9428,19.9692,19.7949,19.7949,76000.0
2009-02-26 13:10:00,37.41,37.41,37.1,37.16,152500.0,19.7684,19.7684,19.6046,19.6363,152500.0
2009-02-26 13:20:00,37.16,37.4,37.16,37.27,166000.0,19.6363,19.7631,19.6363,19.6945,166000.0
2009-02-26 13:30:00,37.36,37.4,37.12,37.24,85000.0,19.742,19.7631,19.6152,19.6786,85000.0
2009-02-26 13:40:00,37.17,37.72,37.17,37.59,199500.0,19.6416,19.9322,19.6416,19.8635,199500.0
2009-02-26 13:50:00,37.61,37.76,37.48,37.54,68000.0,19.8741,19.9534,19.8054,19.8371,68000.0
2009-02-26 14:00:00,37.51,37.64,37.23,37.38,135500.0,19.8213,19.89,19.6733,19.7526,135500.0
2009-02-26 14:10:00,37.4,37.46,37.18,37.27,217500.0,19.7631,19.7949,19.6469,19.6945,217500.0
2009-02-26 14:20:00,37.27,37.53,37.27,37.41,159500.0,19.6945,19.8318,19.6945,19.7684,159500.0
2009-02-26 14:30:00,37.41,37.45,37.1,37.16,210000.0,19.7684,19.7896,19.6046,19.6363,210000.0
2009-02-26 14:40:00,37.15,37.19,37.02,37.07,144000.0,19.631,19.6522,19.5623,19.5888,144000.0
2009-02-26 14:50:00,37.08,37.15,36.8,36.97,286500.0,19.594,19.631,19.4461,19.5359,286500.0
2009-02-26 15:00:00,36.97,36.99,36.62,36.78,202500.0,19.5359,19.5465,19.351,19.4355,202500.0
2009-02-26 15:10:00,36.83,36.83,36.46,36.56,171500.0,19.4619,19.4619,19.2664,19.3193,171500.0
2009-02-26 15:20:00,36.58,36.82,36.44,36.75,213000.0,19.3298,19.4567,19.2559,19.4197,213000.0
2009-02-26 15:30:00,36.78,37.04,36.54,36.99,342500.0,19.4355,19.5729,19.3087,19.5465,342500.0
2009-02-26 15:40:00,37.0,37.34,37.0,37.21,396000.0,19.5518,19.7314,19.5518,19.6627,396000.0
2009-02-26 15:50:00,37.21,37.3,36.71,36.76,364500.0,19.6627,19.7103,19.3985,19.425,364500.0
2009-02-27 09:30:00,35.65,36.37,35.6,35.95,315500.0,18.8384,19.2189,18.812,18.9969,315500.0
2009-02-27 09:40:00,35.9,35.97,35.62,35.77,370500.0,18.9705,19.0075,18.8225,18.9018,370500.0
2009-02-27 09:50:00,35.82,36.7,35.76,36.45,168000.0,18.9282,19.3932,18.8965,19.2611,168000.0
2009-02-27 10:00:00,36.53,36.91,36.31,36.34,120500.0,19.3034,19.5042,19.1872,19.203,120500.0
2009-02-27 10:10:00,36.36,36.6,36.2,36.6,89500.0,19.2136,19.3404,19.129,19.3404,89500.0
2009-02-27 10:20:00,36.6,37.32,36.6,36.9,194500.0,19.3404,19.7209,19.3404,19.4989,194500.0
2009-02-27 10:30:00,36.88,36.9,36.68,36.77,112500.0,19.4884,19.4989,19.3827,19.4302,112500.0
2009-02-27 10:40:00,36.74,36.89,36.45,36.78,105500.0,19.4144,19.4936,19.2611,19.4355,105500.0
2009-02-27 10:50:00,36.78,36.89,36.49,36.72,57000.0,19.4355,19.4936,19.2823,19.4038,57000.0
2009-02-27 11:00:00,36.66,36.69,36.4,36.52,58000.0,19.3721,19.388,19.2347,19.2981,58000.0
2009-02-27 11:10:00,36.52,36.59,36.31,36.4,89500.0,19.2981,19.3351,19.1872,19.2347,89500.0
2009-02-27 11:20:00,36.37,36.63,36.32,36.49,125000.0,19.2189,19.3563,19.1924,19.2823,125000.0
2009-02-27 11:30:00,36.55,36.6,36.2,36.32,98000.0,19.314,19.3404,19.129,19.1924,98000.0
2009-02-27 11:40:00,36.36,36.95,36.34,36.69,142500.0,19.2136,19.5254,19.203,19.388,142500.0
2009-02-27 11:50:00,36.71,36.8,36.48,36.8,58500.0,19.3985,19.4461,19.277,19.4461,58500.0
2009-02-27 12:00:00,36.77,36.86,36.66,36.77,34000.0,19.4302,19.4778,19.3721,19.4302,34000.0
2009-02-27 12:10:00,36.72,36.92,36.65,36.75,44500.0,19.4038,19.5095,19.3668,19.4197,44500.0
2009-02-27 12:20:00,36.7,36.85,36.66,36.67,45000.0,19.3932,19.4725,19.3721,19.3774,45000.0
2009-02-27 12:30:00,36.73,36.84,36.48,36.52,59000.0,19.4091,19.4672,19.277,19.2981,59000.0
2009-02-27 12:40:00,36.49,36.56,36.4,36.51,52000.0,19.2823,19.3193,19.2347,19.2928,52000.0
2009-02-27 12:50:00,36.55,36.64,36.42,36.64,57000.0,19.314,19.3615,19.2453,19.3615,57000.0
2009-02-27 13:00:00,36.64,36.85,36.57,36.64,94000.0,19.3615,19.4725,19.3246,19.3615,94000.0
2009-02-27 13:10:00,36.65,36.76,36.4,36.6,112000.0,19.3668,19.425,19.2347,19.3404,112000.0
2009-02-27 13:20:00,36.62,36.68,36.46,36.6,75000.0,19.351,19.3827,19.2664,19.3404,75000.0
2009-02-27 13:30:00,36.61,36.78,36.18,36.3,184500.0,19.3457,19.4355,19.1185,19.1819,184500.0
2009-02-27 13:40:00,36.3,36.58,36.21,36.49,57500.0,19.1819,19.3298,19.1343,19.2823,57500.0
2009-02-27 13:50:00,36.47,36.72,36.41,36.63,86500.0,19.2717,19.4038,19.24,19.3563,86500.0
2009-02-27 14:00:00,36.64,36.99,36.52,36.84,183000.0,19.3615,19.5465,19.2981,19.4672,183000.0
2009-02-27 14:10:00,36.85,36.97,36.67,36.81,128000.0,19.4725,19.5359,19.3774,19.4514,128000.0
2009-02-27 14:20:00,36.84,36.86,36.55,36.66,129500.0,19.4672,19.4778,19.314,19.3721,129500.0
2009-02-27 14:30:00,36.67,36.7,36.4,36.41,172500.0,19.3774,19.3932,19.2347,19.24,172500.0
2009-02-27 14:40:00,36.42,36.86,36.4,36.86,189500.0,19.2453,19.4778,19.2347,19.4778,189500.0
2009-02-27 14:50:00,36.88,37.19,36.84,36.95,366500.0,19.4884,19.6522,19.4672,19.5254,366500.0
2009-02-27 15:00:00,36.94,36.97,36.49,36.52,164000.0,19.5201,19.5359,19.2823,19.2981,164000.0
2009-02-27 15:10:00,36.55,36.92,36.45,36.79,373000.0,19.314,19.5095,19.2611,19.4408,373000.0
2009-02-27 15:20:00,36.79,36.97,36.65,36.68,319000.0,19.4408,19.5359,19.3668,19.3827,319000.0
2009-02-27 15:30:00,36.64,37.12,36.64,36.76,243000.0,19.3615,19.6152,19.3615,19.425,243000.0
2009-02-27 15:40:00,36.71,37.17,36.65,37.13,199000.0,19.3985,19.6416,19.3668,19.6205,199000.0
2009-02-27 15:50:00,37.11,37.17,36.5,36.5,533500.0,19.6099,19.6416,19.2876,19.2876,533500.0
2009-03-02 09:30:00,35.5,36.33,35.5,36.07,208500.0,18.7591,19.1977,18.7591,19.0603,208500.0
2009-03-02 09:40:00,36.07,36.24,35.99,36.08,172000.0,19.0603,19.1502,19.0181,19.0656,172000.0
2009-03-02 09:50:00,36.08,36.25,35.65,35.68,248500.0,19.0656,19.1555,18.8384,18.8543,248500.0
2009-03-02 10:00:00,35.68,35.7,35.19,35.25,795500.0,18.8543,18.8648,18.5953,18.627,795500.0
2009-03-02 10:10:00,35.23,35.29,34.96,35.05,304000.0,18.6165,18.6482,18.4738,18.5213,304000.0
2009-03-02 10:20:00,35.04,35.14,34.8,34.88,130500.0,18.5161,18.5689,18.3892,18.4315,130500.0
2009-03-02 10:30:00,34.87,35.06,34.85,34.99,122500.0,18.4262,18.5266,18.4157,18.4896,122500.0
2009-03-02 10:40:00,34.99,35.07,34.89,35.0,154500.0,18.4896,18.5319,18.4368,18.4949,154500.0
2009-03-02 10:50:00,35.02,35.02,34.84,34.9,99500.0,18.5055,18.5055,18.4104,18.4421,99500.0
2009-03-02 11:00:00,34.89,35.03,34.65,34.72,151000.0,18.4368,18.5108,18.31,18.347,151000.0
2009-03-02 11:10:00,34.75,34.94,34.71,34.89,111000.0,18.3628,18.4632,18.3417,18.4368,111000.0
2009-03-02 11:20:00,34.86,35.05,34.6,34.6,221500.0,18.4209,18.5213,18.2836,18.2836,221500.0
2009-03-02 11:30:00,34.62,34.64,34.51,34.56,121500.0,18.2941,18.3047,18.236,18.2624,121500.0
2009-03-02 11:40:00,34.56,34.74,34.53,34.53,76000.0,18.2624,18.3575,18.2466,18.2466,76000.0
2009-03-02 11:50:00,34.53,34.6,34.41,34.55,93500.0,18.2466,18.2836,18.1832,18.2571,93500.0
2009-03-02 12:00:00,34.55,34.71,34.47,34.66,68000.0,18.2571,18.3417,18.2149,18.3153,68000.0
2009-03-02 12:10:00,34.66,34.73,34.55,34.68,43500.0,18.3153,18.3522,18.2571,18.3258,43500.0
2009-03-02 12:20:00,34.71,34.98,34.65,34.94,94500.0,18.3417,18.4844,18.31,18.4632,94500.0
2009-03-02 12:30:00,34.94,35.1,34.93,34.98,57500.0,18.4632,18.5478,18.4579,18.4844,57500.0
2009-03-02 12:40:00,34.98,35.01,34.76,34.95,85500.0,18.4844,18.5002,18.3681,18.4685,85500.0
2009-03-02 12:50:00,34.92,35.06,34.82,34.9,53500.0,18.4526,18.5266,18.3998,18.4421,53500.0
2009-03-02 13:00:00,34.9,35.12,34.9,35.06,56000.0,18.4421,18.5583,18.4421,18.5266,56000.0
2009-03-02 13:10:00,35.06,35.07,34.85,34.89,40000.0,18.5266,18.5319,18.4157,18.4368,40000.0
2009-03-02 13:20:00,34.93,34.93,34.77,34.91,37000.0,18.4579,18.4579,18.3734,18.4474,37000.0
2009-03-02 13:30:00,34.91,34.91,34.72,34.72,71500.0,18.4474,18.4474,18.347,18.347,71500.0
2009-03-02 13:40:00,34.73,34.84,34.67,34.8,90500.0,18.3522,18.4104,18.3205,18.3892,90500.0
2009-03-02 13:50:00,34.78,35.04,34.73,35.04,142000.0,18.3787,18.5161,18.3522,18.5161,142000.0
2009-03-02 14:00:00,35.04,35.04,34.8,34.84,81500.0,18.5161,18.5161,18.3892,18.4104,81500.0
2009-03-02 14:10:00,34.87,35.15,34.87,35.03,108000.0,18.4262,18.5742,18.4262,18.5108,108000.0
2009-03-02 14:20:00,35.03,35.04,34.88,34.9,44500.0,18.5108,18.5161,18.4315,18.4421,44500.0
2009-03-02 14:30:00,34.9,35.35,34.84,35.11,105000.0,18.4421,18.6799,18.4104,18.553,105000.0
2009-03-02 14:40:00,35.07,35.35,35.05,35.11,100000.0,18.5319,18.6799,18.5213,18.553,100000.0
2009-03-02 14:50:00,35.09,35.19,34.87,34.89,102500.0,18.5425,18.5953,18.4262,18.4368,102500.0
2009-03-02 15:00:00,34.9,34.95,34.67,34.75,156000.0,18.4421,18.4685,18.3205,18.3628,156000.0
2009-03-02 15:10:00,34.7,34.82,34.53,34.58,199500.0,18.3364,18.3998,18.2466,18.273,199500.0
2009-03-02 15:20:00,34.59,34.74,34.47,34.68,237500.0,18.2783,18.3575,18.2149,18.3258,237500.0
2009-03-02 15:30:00,34.69,34.94,34.65,34.82,331500.0,18.3311,18.4632,18.31,18.3998,331500.0
2009-03-02 15:40:00,34.85,34.94,34.56,34.67,464500.0,18.4157,18.4632,18.2624,18.3205,464500.0
2009-03-02 15:50:00,34.67,34.86,34.58,34.66,715500.0,18.3205,18.4209,18.273,18.3153,715500.0
2009-03-03 09:30:00,35.13,35.42,34.67,34.98,183500.0,18.5636,18.7169,18.3205,18.4844,183500.0
2009-03-03 09:40:00,34.91,34.98,34.74,34.96,115500.0,18.4474,18.4844,18.3575,18.4738,115500.0
2009-03-03 09:50:00,34.91,35.1,34.9,34.96,95000.0,18.4474,18.5478,18.4421,18.4738,95000.0
2009-03-03 10:00:00,34.92,35.16,34.89,34.98,153500.0,18.4526,18.5795,18.4368,18.4844,153500.0
2009-03-03 10:10:00,34.96,35.1,34.96,35.07,109000.0,18.4738,18.5478,18.4738,18.5319,109000.0
2009-03-03 10:20:00,35.05,35.46,34.96,35.37,152000.0,18.5213,18.738,18.4738,18.6904,152000.0
2009-03-03 10:30:00,35.39,35.4,35.14,35.4,84000.0,18.701,18.7063,18.5689,18.7063,84000.0
2009-03-03 10:40:00,35.4,35.51,35.35,35.4,113000.0,18.7063,18.7644,18.6799,18.7063,113000.0
2009-03-03 10:50:00,35.39,35.46,35.24,35.31,276500.0,18.701,18.738,18.6217,18.6587,276500.0
2009-03-03 11:00:00,35.3,35.43,35.01,35.13,125000.0,18.6535,18.7221,18.5002,18.5636,125000.0
2009-03-03 11:10:00,35.08,35.22,34.9,35.22,149500.0,18.5372,18.6112,18.4421,18.6112,149500.0
2009-03-03 11:20:00,35.16,35.43,35.1,35.37,98500.0,18.5795,18.7221,18.5478,18.6904,98500.0
2009-03-03 11:30:00,35.3,35.39,35.07,35.07,90000.0,18.6535,18.701,18.5319,18.5319,90000.0
2009-03-03 11:40:00,35.05,35.13,34.91,35.02,79500.0,18.5213,18.5636,18.4474,18.5055,79500.0
2009-03-03 11:50:00,35.05,35.06,34.74,34.76,102000.0,18.5213,18.5266,18.3575,18.3681,102000.0
2009-03-03 12:00:00,34.73,35.09,34.72,35.07,94500.0,18.3522,18.5425,18.347,18.5319,94500.0
2009-03-03 12:10:00,35.09,35.29,34.99,35.22,65500.0,18.5425,18.6482,18.4896,18.6112,65500.0
2009-03-03 12:20:00,35.22,35.6,35.2,35.53,159500.0,18.6112,18.812,18.6006,18.775,159500.0
2009-03-03 12:30:00,35.53,35.56,35.22,35.29,116500.0,18.775,18.7908,18.6112,18.6482,116500.0
2009-03-03 12:40:00,35.31,35.38,35.2,35.28,56000.0,18.6587,18.6957,18.6006,18.6429,56000.0
2009-03-03 12:50:00,35.31,35.31,35.01,35.06,91000.0,18.6587,18.6587,18.5002,18.5266,91000.0
2009-03-03 13:00:00,35.04,35.07,34.93,34.99,70500.0,18.5161,18.5319,18.4579,18.4896,70500.0
2009-03-03 13:10:00,35.04,35.23,34.93,35.23,91500.0,18.5161,18.6165,18.4579,18.6165,91500.0
2009-03-03 13:20:00,35.28,35.5,35.15,35.2,116000.0,18.6429,18.7591,18.5742,18.6006,116000.0
2009-03-03 13:30:00,35.2,35.26,34.96,35.1,114500.0,18.6006,18.6323,18.4738,18.5478,114500.0
2009-03-03 13:40:00,35.11,35.2,35.03,35.05,71500.0,18.553,18.6006,18.5108,18.5213,71500.0
2009-03-03 13:50:00,35.08,35.54,35.08,35.41,112500.0,18.5372,18.7803,18.5372,18.7116,112500.0
2009-03-03 14:00:00,35.34,35.65,35.29,35.29,196500.0,18.6746,18.8384,18.6482,18.6482,196500.0
2009-03-03 14:10:00,35.32,35.68,35.28,35.56,167500.0,18.664,18.8543,18.6429,18.7908,167500.0
2009-03-03 14:20:00,35.53,35.87,35.48,35.77,152500.0,18.775,18.9547,18.7486,18.9018,152500.0
2009-03-03 14:30:00,35.73,36.17,35.66,36.14,291000.0,18.8807,19.1132,18.8437,19.0973,291000.0
2009-03-03 14:40:00,36.1,36.22,35.95,36.08,208500.0,19.0762,19.1396,18.9969,19.0656,208500.0
2009-03-03 14:50:00,36.03,36.2,35.89,36.03,139000.0,19.0392,19.129,18.9652,19.0392,139000.0
2009-03-03 15:00:00,36.04,36.04,35.57,35.64,234500.0,19.0445,19.0445,18.7961,18.8331,234500.0
2009-03-03 15:10:00,35.65,35.84,35.42,35.62,370500.0,18.8384,18.9388,18.7169,18.8225,370500.0
2009-03-03 15:20:00,35.64,35.72,35.41,35.58,286000.0,18.8331,18.8754,18.7116,18.8014,286000.0
2009-03-03 15:30:00,35.52,35.63,35.2,35.22,339500.0,18.7697,18.8278,18.6006,18.6112,339500.0
2009-03-03 15:40:00,35.2,35.56,35.2,35.42,387500.0,18.6006,18.7908,18.6006,18.7169,387500.0
2009-03-03 15:50:00,35.42,35.98,35.33,35.69,665000.0,18.7169,19.0128,18.6693,18.8595,665000.0
2009-03-04 09:30:00,36.48,36.79,36.12,36.64,274000.0,19.277,19.4408,19.0868,19.3615,274000.0
2009-03-04 09:40:00,36.65,36.84,36.52,36.69,253500.0,19.3668,19.4672,19.2981,19.388,253500.0
2009-03-04 09:50:00,36.68,36.74,36.38,36.61,161500.0,19.3827,19.4144,19.2242,19.3457,161500.0
2009-03-04 10:00:00,36.61,36.88,36.57,36.64,180500.0,19.3457,19.4884,19.3246,19.3615,180500.0
2009-03-04 10:10:00,36.63,36.65,36.24,36.33,141000.0,19.3563,19.3668,19.1502,19.1977,141000.0
2009-03-04 10:20:00,36.37,36.6,36.21,36.6,87000.0,19.2189,19.3404,19.1343,19.3404,87000.0
2009-03-04 10:30:00,36.6,36.7,36.42,36.7,143000.0,19.3404,19.3932,19.2453,19.3932,143000.0
2009-03-04 10:40:00,36.66,36.88,36.56,36.77,183500.0,19.3721,19.4884,19.3193,19.4302,183500.0
2009-03-04 10:50:00,36.79,36.93,36.69,36.82,195500.0,19.4408,19.5148,19.388,19.4567,195500.0
2009-03-04 11:00:00,36.85,37.0,36.82,36.82,213500.0,19.4725,19.5518,19.4567,19.4567,213500.0
2009-03-04 11:10:00,36.86,37.16,36.81,36.92,150000.0,19.4778,19.6363,19.4514,19.5095,150000.0
2009-03-04 11:20:00,36.88,37.22,36.86,37.22,105000.0,19.4884,19.668,19.4778,19.668,105000.0
2009-03-04 11:30:00,37.2,37.34,37.13,37.27,124500.0,19.6575,19.7314,19.6205,19.6945,124500.0
2009-03-04 11:40:00,37.28,37.3,37.02,37.2,68500.0,19.6997,19.7103,19.5623,19.6575,68500.0
2009-03-04 11:50:00,37.27,37.59,37.2,37.52,203500.0,19.6945,19.8635,19.6575,19.8266,203500.0
2009-03-04 12:00:00,37.57,37.59,37.18,37.22,131000.0,19.853,19.8635,19.6469,19.668,131000.0
2009-03-04 12:10:00,37.26,37.35,36.98,37.0,158000.0,19.6892,19.7367,19.5412,19.5518,158000.0
2009-03-04 12:20:00,37.0,37.18,36.96,37.09,94000.0,19.5518,19.6469,19.5306,19.5993,94000.0
2009-03-04 12:30:00,37.09,37.51,37.03,37.49,136500.0,19.5993,19.8213,19.5676,19.8107,136500.0
2009-03-04 12:40:00,37.48,37.56,37.1,37.18,122000.0,19.8054,19.8477,19.6046,19.6469,122000.0
2009-03-04 12:50:00,37.13,37.29,37.03,37.29,97500.0,19.6205,19.705,19.5676,19.705,97500.0
2009-03-04 13:00:00,37.26,37.3,37.05,37.2,92500.0,19.6892,19.7103,19.5782,19.6575,92500.0
2009-03-04 13:10:00,37.22,37.41,37.18,37.39,132500.0,19.668,19.7684,19.6469,19.7579,132500.0
2009-03-04 13:20:00,37.4,37.55,37.23,37.39,97000.0,19.7631,19.8424,19.6733,19.7579,97000.0
2009-03-04 13:30:00,37.41,37.55,37.19,37.2,161500.0,19.7684,19.8424,19.6522,19.6575,161500.0
2009-03-04 13:40:00,37.21,37.36,37.16,37.27,113500.0,19.6627,19.742,19.6363,19.6945,113500.0
2009-03-04 13:50:00,37.33,37.37,37.01,37.01,122000.0,19.7262,19.7473,19.5571,19.5571,122000.0
2009-03-04 14:00:00,37.04,37.5,37.0,37.5,226500.0,19.5729,19.816,19.5518,19.816,226500.0
2009-03-04 14:10:00,37.53,37.6,37.37,37.56,167500.0,19.8318,19.8688,19.7473,19.8477,167500.0
2009-03-04 14:20:00,37.57,37.59,37.27,37.37,113500.0,19.853,19.8635,19.6945,19.7473,113500.0
2009-03-04 14:30:00,37.37,37.61,37.26,37.55,218000.0,19.7473,19.8741,19.6892,19.8424,218000.0
2009-03-04 14:40:00,37.52,37.77,37.43,37.71,177000.0,19.8266,19.9587,19.779,19.927,177000.0
2009-03-04 14:50:00,37.72,38.0,37.71,37.82,267500.0,19.9322,20.0802,19.927,19.9851,267500.0
2009-03-04 15:00:00,37.82,37.97,37.75,37.9,185000.0,19.9851,20.0643,19.9481,20.0274,185000.0
2009-03-04 15:10:00,37.9,38.31,37.9,38.22,348500.0,20.0274,20.244,20.0274,20.1965,348500.0
2009-03-04 15:20:00,38.17,38.3,38.04,38.3,268000.0,20.17,20.2387,20.1013,20.2387,268000.0
2009-03-04 15:30:00,38.31,38.31,37.97,38.09,377000.0,20.244,20.244,20.0643,20.1278,377000.0
2009-03-04 15:40:00,38.09,38.12,37.81,37.82,392000.0,20.1278,20.1436,19.9798,19.9851,392000.0
2009-03-04 15:50:00,37.84,38.0,37.47,37.58,489000.0,19.9957,20.0802,19.8001,19.8583,489000.0
2009-03-05 09:30:00,37.34,37.52,36.98,37.36,215000.0,19.7314,19.8266,19.5412,19.742,215000.0
2009-03-05 09:40:00,37.32,37.55,37.21,37.27,156000.0,19.7209,19.8424,19.6627,19.6945,156000.0
2009-03-05 09:50:00,37.27,37.63,37.27,37.6,221500.0,19.6945,19.8847,19.6945,19.8688,221500.0
2009-03-05 10:00:00,37.56,37.8,37.49,37.49,231500.0,19.8477,19.9745,19.8107,19.8107,231500.0
2009-03-05 10:10:00,37.56,37.56,37.32,37.46,102500.0,19.8477,19.8477,19.7209,19.7949,102500.0
2009-03-05 10:20:00,37.39,37.58,37.32,37.57,110000.0,19.7579,19.8583,19.7209,19.853,110000.0
2009-03-05 10:30:00,37.54,37.67,37.43,37.58,124000.0,19.8371,19.9058,19.779,19.8583,124000.0
2009-03-05 10:40:00,37.59,37.8,37.48,37.61,151500.0,19.8635,19.9745,19.8054,19.8741,151500.0
2009-03-05 10:50:00,37.59,37.74,37.52,37.58,113500.0,19.8635,19.9428,19.8266,19.8583,113500.0
2009-03-05 11:00:00,37.54,37.65,37.52,37.55,75500.0,19.8371,19.8953,19.8266,19.8424,75500.0
2009-03-05 11:10:00,37.52,37.59,37.14,37.21,157000.0,19.8266,19.8635,19.6258,19.6627,157000.0
2009-03-05 11:20:00,37.15,37.21,36.7,36.77,163000.0,19.631,19.6627,19.3932,19.4302,163000.0
2009-03-05 11:30:00,36.71,36.88,36.56,36.81,217500.0,19.3985,19.4884,19.3193,19.4514,217500.0
2009-03-05 11:40:00,36.78,36.82,36.65,36.75,102500.0,19.4355,19.4567,19.3668,19.4197,102500.0
2009-03-05 11:50:00,36.75,36.79,36.44,36.57,145000.0,19.4197,19.4408,19.2559,19.3246,145000.0
2009-03-05 12:00:00,36.55,36.72,36.42,36.55,91500.0,19.314,19.4038,19.2453,19.314,91500.0
2009-03-05 12:10:00,36.5,36.69,36.43,36.62,99000.0,19.2876,19.388,19.2506,19.351,99000.0
2009-03-05 12:20:00,36.64,36.85,36.61,36.84,106000.0,19.3615,19.4725,19.3457,19.4672,106000.0
2009-03-05 12:30:00,36.84,36.84,36.7,36.84,81000.0,19.4672,19.4672,19.3932,19.4672,81000.0
2009-03-05 12:40:00,36.84,36.95,36.64,36.67,116500.0,19.4672,19.5254,19.3615,19.3774,116500.0
2009-03-05 12:50:00,36.68,36.75,36.5,36.54,64000.0,19.3827,19.4197,19.2876,19.3087,64000.0
2009-03-05 13:00:00,36.55,36.95,36.55,36.92,66000.0,19.314,19.5254,19.314,19.5095,66000.0
2009-03-05 13:10:00,36.9,37.16,36.9,37.06,124000.0,19.4989,19.6363,19.4989,19.5835,124000.0
2009-03-05 13:20:00,37.05,37.05,36.68,36.89,72000.0,19.5782,19.5782,19.3827,19.4936,72000.0
2009-03-05 13:30:00,36.89,36.89,36.61,36.77,41500.0,19.4936,19.4936,19.3457,19.4302,41500.0
2009-03-05 13:40:00,36.79,36.89,36.5,36.54,104500.0,19.4408,19.4936,19.2876,19.3087,104500.0
2009-03-05 13:50:00,36.5,36.61,36.43,36.54,87000.0,19.2876,19.3457,19.2506,19.3087,87000.0
2009-03-05 14:00:00,36.49,36.49,36.25,36.33,68000.0,19.2823,19.2823,19.1555,19.1977,68000.0
2009-03-05 14:10:00,36.33,36.5,36.23,36.48,95000.0,19.1977,19.2876,19.1449,19.277,95000.0
2009-03-05 14:20:00,36.46,36.46,36.22,36.31,121500.0,19.2664,19.2664,19.1396,19.1872,121500.0
2009-03-05 14:30:00,36.32,36.45,36.24,36.37,131500.0,19.1924,19.2611,19.1502,19.2189,131500.0
2009-03-05 14:40:00,36.34,36.42,36.24,36.28,116000.0,19.203,19.2453,19.1502,19.1713,116000.0
2009-03-05 14:50:00,36.28,36.36,36.19,36.2,189000.0,19.1713,19.2136,19.1237,19.129,189000.0
2009-03-05 15:00:00,36.2,36.54,36.18,36.52,266500.0,19.129,19.3087,19.1185,19.2981,266500.0
2009-03-05 15:10:00,36.5,36.77,36.47,36.59,145000.0,19.2876,19.4302,19.2717,19.3351,145000.0
2009-03-05 15:20:00,36.58,36.65,36.26,36.27,135000.0,19.3298,19.3668,19.1607,19.166,135000.0
2009-03-05 15:30:00,36.3,36.32,36.18,36.21,343500.0,19.1819,19.1924,19.1185,19.1343,343500.0
2009-03-05 15:40:00,36.21,36.5,36.18,36.5,338500.0,19.1343,19.2876,19.1185,19.2876,338500.0
2009-03-05 15:50:00,36.48,36.66,36.32,36.49,458000.0,19.277,19.3721,19.1924,19.2823,458000.0
2009-03-06 09:30:00,36.96,36.98,36.21,36.43,215000.0,19.6537,19.6644,19.2549,19.3719,215000.0
2009-03-06 09:40:00,36.4,36.97,36.3,36.64,179000.0,19.356,19.6591,19.3028,19.4836,179000.0
2009-03-06 09:50:00,36.59,36.64,36.22,36.22,88000.0,19.457,19.4836,19.2602,19.2602,88000.0
2009-03-06 10:00:00,36.26,36.42,36.18,36.32,104000.0,19.2815,19.3666,19.239,19.3134,104000.0
2009-03-06 10:10:00,36.3,36.34,36.09,36.25,184000.0,19.3028,19.3241,19.1911,19.2762,184000.0
2009-03-06 10:20:00,36.22,36.54,36.16,36.52,171000.0,19.2602,19.4304,19.2283,19.4198,171000.0
2009-03-06 10:30:00,36.43,36.47,36.1,36.2,194000.0,19.3719,19.3932,19.1964,19.2496,194000.0
2009-03-06 10:40:00,36.24,36.43,36.11,36.19,123000.0,19.2709,19.3719,19.2017,19.2443,123000.0
2009-03-06 10:50:00,36.14,36.18,35.78,35.8,278000.0,19.2177,19.239,19.0263,19.0369,278000.0
2009-03-06 11:00:00,35.87,35.89,35.6,35.74,228000.0,19.0741,19.0848,18.9306,19.005,228000.0
2009-03-06 11:10:00,35.74,35.93,35.66,35.68,181500.0,19.005,19.106,18.9625,18.9731,181500.0
2009-03-06 11:20:00,35.69,35.72,35.46,35.59,63500.0,18.9784,18.9944,18.8561,18.9252,63500.0
2009-03-06 11:30:00,35.67,36.16,35.62,35.86,120000.0,18.9678,19.2283,18.9412,19.0688,120000.0
2009-03-06 11:40:00,35.87,35.93,35.66,35.75,51500.0,19.0741,19.106,18.9625,19.0103,51500.0
2009-03-06 11:50:00,35.75,36.11,35.75,35.95,58000.0,19.0103,19.2017,19.0103,19.1167,58000.0
2009-03-06 12:00:00,35.99,36.15,35.89,36.06,32500.0,19.1379,19.223,19.0848,19.1752,32500.0
2009-03-06 12:10:00,36.06,36.25,35.9,36.01,69000.0,19.1752,19.2762,19.0901,19.1486,69000.0
2009-03-06 12:20:00,36.01,36.13,35.77,35.85,55000.0,19.1486,19.2124,19.021,19.0635,55000.0
2009-03-06 12:30:00,35.84,35.99,35.79,35.89,52000.0,19.0582,19.1379,19.0316,19.0848,52000.0
2009-03-06 12:40:00,35.91,35.91,35.48,35.56,84500.0,19.0954,19.0954,18.8667,18.9093,84500.0
2009-03-06 12:50:00,35.57,35.91,35.55,35.9,78000.0,18.9146,19.0954,18.904,19.0901,78000.0
2009-03-06 13:00:00,35.82,35.86,35.63,35.71,31000.0,19.0475,19.0688,18.9465,18.989,31000.0
2009-03-06 13:10:00,35.7,35.82,35.43,35.52,84500.0,18.9837,19.0475,18.8402,18.888,84500.0
2009-03-06 13:20:00,35.46,35.74,35.34,35.66,93000.0,18.8561,19.005,18.7923,18.9625,93000.0
2009-03-06 13:30:00,35.66,35.75,35.55,35.57,58500.0,18.9625,19.0103,18.904,18.9146,58500.0
2009-03-06 13:40:00,35.61,35.63,35.41,35.45,96500.0,18.9359,18.9465,18.8295,18.8508,96500.0
2009-03-06 13:50:00,35.46,35.51,35.36,35.44,96000.0,18.8561,18.8827,18.8029,18.8455,96000.0
2009-03-06 14:00:00,35.46,35.65,35.36,35.63,175500.0,18.8561,18.9571,18.8029,18.9465,175500.0
2009-03-06 14:10:00,35.6,35.63,35.34,35.47,125000.0,18.9306,18.9465,18.7923,18.8614,125000.0
2009-03-06 14:20:00,35.42,35.83,35.4,35.83,42000.0,18.8348,19.0529,18.8242,19.0529,42000.0
2009-03-06 14:30:00,35.85,35.85,35.51,35.6,85000.0,19.0635,19.0635,18.8827,18.9306,85000.0
2009-03-06 14:40:00,35.6,35.64,35.34,35.43,64000.0,18.9306,18.9518,18.7923,18.8402,64000.0
2009-03-06 14:50:00,35.46,35.51,35.32,35.41,96500.0,18.8561,18.8827,18.7817,18.8295,96500.0
2009-03-06 15:00:00,35.42,35.48,35.22,35.32,137000.0,18.8348,18.8667,18.7285,18.7817,137000.0
2009-03-06 15:10:00,35.34,35.63,35.33,35.52,110000.0,18.7923,18.9465,18.787,18.888,110000.0
2009-03-06 15:20:00,35.52,35.56,35.34,35.39,148000.0,18.888,18.9093,18.7923,18.8189,148000.0
2009-03-06 15:30:00,35.4,35.79,35.4,35.7,216500.0,18.8242,19.0316,18.8242,18.9837,216500.0
2009-03-06 15:40:00,35.69,36.35,35.65,36.01,392000.0,18.9784,19.3294,18.9571,19.1486,392000.0
2009-03-06 15:50:00,35.98,36.62,35.97,36.55,534500.0,19.1326,19.4729,19.1273,19.4357,534500.0
2009-03-09 09:30:00,35.5,36.4,35.5,36.4,154500.0,18.8774,19.356,18.8774,19.356,154500.0
2009-03-09 09:40:00,36.37,36.77,36.1,36.73,153000.0,19.34,19.5527,19.1964,19.5314,153000.0
2009-03-09 09:50:00,36.76,36.8,36.14,36.16,169000.0,19.5474,19.5687,19.2177,19.2283,169000.0
2009-03-09 10:00:00,36.19,36.72,36.11,36.5,200000.0,19.2443,19.5261,19.2017,19.4091,200000.0
2009-03-09 10:10:00,36.44,36.55,36.2,36.21,127500.0,19.3772,19.4357,19.2496,19.2549,127500.0
2009-03-09 10:20:00,36.2,36.31,36.08,36.11,163500.0,19.2496,19.3081,19.1858,19.2017,163500.0
2009-03-09 10:30:00,36.11,36.2,35.71,35.89,162000.0,19.2017,19.2496,18.989,19.0848,162000.0
2009-03-09 10:40:00,35.88,36.29,35.8,35.92,145500.0,19.0794,19.2975,19.0369,19.1007,145500.0
2009-03-09 10:50:00,35.9,36.16,35.56,35.62,164000.0,19.0901,19.2283,18.9093,18.9412,164000.0
2009-03-09 11:00:00,35.64,35.93,35.55,35.66,154000.0,18.9518,19.106,18.904,18.9625,154000.0
2009-03-09 11:10:00,35.63,35.83,35.59,35.75,87500.0,18.9465,19.0529,18.9252,19.0103,87500.0
2009-03-09 11:20:00,35.68,36.07,35.64,36.01,117000.0,18.9731,19.1805,18.9518,19.1486,117000.0
2009-03-09 11:30:00,35.98,36.25,35.98,36.25,116000.0,19.1326,19.2762,19.1326,19.2762,116000.0
2009-03-09 11:40:00,36.19,36.43,36.16,36.28,123000.0,19.2443,19.3719,19.2283,19.2921,123000.0
2009-03-09 11:50:00,36.3,36.39,36.11,36.35,80500.0,19.3028,19.3506,19.2017,19.3294,80500.0
2009-03-09 12:00:00,36.33,36.45,36.23,36.4,83500.0,19.3187,19.3825,19.2656,19.356,83500.0
2009-03-09 12:10:00,36.4,36.7,36.4,36.6,106500.0,19.356,19.5155,19.356,19.4623,106500.0
2009-03-09 12:20:00,36.65,36.79,36.37,36.38,128000.0,19.4889,19.5633,19.34,19.3453,128000.0
2009-03-09 12:30:00,36.38,36.5,36.32,36.34,104000.0,19.3453,19.4091,19.3134,19.3241,104000.0
2009-03-09 12:40:00,36.35,36.49,36.3,36.37,129500.0,19.3294,19.4038,19.3028,19.34,129500.0
2009-03-09 12:50:00,36.37,36.49,36.36,36.4,41000.0,19.34,19.4038,19.3347,19.356,41000.0
2009-03-09 13:00:00,36.39,36.49,36.23,36.39,111000.0,19.3506,19.4038,19.2656,19.3506,111000.0
2009-03-09 13:10:00,36.34,36.5,36.3,36.42,70500.0,19.3241,19.4091,19.3028,19.3666,70500.0
2009-03-09 13:20:00,36.45,36.46,36.27,36.4,78500.0,19.3825,19.3879,19.2868,19.356,78500.0
2009-03-09 13:30:00,36.4,36.43,36.14,36.2,71000.0,19.356,19.3719,19.2177,19.2496,71000.0
2009-03-09 13:40:00,36.2,36.45,36.16,36.45,63500.0,19.2496,19.3825,19.2283,19.3825,63500.0
2009-03-09 13:50:00,36.48,36.64,36.43,36.57,82500.0,19.3985,19.4836,19.3719,19.4464,82500.0
2009-03-09 14:00:00,36.55,36.96,36.45,36.88,171000.0,19.4357,19.6537,19.3825,19.6112,171000.0
2009-03-09 14:10:00,36.83,37.0,36.72,36.85,245000.0,19.5846,19.675,19.5261,19.5952,245000.0
2009-03-09 14:20:00,36.83,36.83,36.45,36.73,168500.0,19.5846,19.5846,19.3825,19.5314,168500.0
2009-03-09 14:30:00,36.76,36.76,36.23,36.46,145000.0,19.5474,19.5474,19.2656,19.3879,145000.0
2009-03-09 14:40:00,36.5,36.7,36.33,36.57,103000.0,19.4091,19.5155,19.3187,19.4464,103000.0
2009-03-09 14:50:00,36.6,36.83,36.57,36.59,142500.0,19.4623,19.5846,19.4464,19.457,142500.0
2009-03-09 15:00:00,36.65,36.77,36.41,36.64,127000.0,19.4889,19.5527,19.3613,19.4836,127000.0
2009-03-09 15:10:00,36.59,36.59,36.26,36.39,208000.0,19.457,19.457,19.2815,19.3506,208000.0
2009-03-09 15:20:00,36.41,36.63,36.36,36.54,163000.0,19.3613,19.4783,19.3347,19.4304,163000.0
2009-03-09 15:30:00,36.51,36.64,36.31,36.39,298500.0,19.4145,19.4836,19.3081,19.3506,298500.0
2009-03-09 15:40:00,36.33,36.52,36.28,36.33,354000.0,19.3187,19.4198,19.2921,19.3187,354000.0
2009-03-09 15:50:00,36.36,36.78,36.31,36.77,433000.0,19.3347,19.558,19.3081,19.5527,433000.0
2009-03-10 09:30:00,37.37,37.51,37.04,37.21,251000.0,19.8718,19.9462,19.6963,19.7867,251000.0
2009-03-10 09:40:00,37.24,37.72,37.15,37.56,309500.0,19.8026,20.0579,19.7548,19.9728,309500.0
2009-03-10 09:50:00,37.62,37.69,37.4,37.54,309500.0,20.0047,20.0419,19.8877,19.9622,309500.0
2009-03-10 10:00:00,37.54,38.1,37.54,38.03,372500.0,19.9622,20.2599,19.9622,20.2227,372500.0
2009-03-10 10:10:00,38.03,38.17,37.94,38.04,301500.0,20.2227,20.2972,20.1749,20.228,301500.0
2009-03-10 10:20:00,38.04,38.1,37.61,37.64,249500.0,20.228,20.2599,19.9994,20.0153,249500.0
2009-03-10 10:30:00,37.6,37.67,37.47,37.66,156500.0,19.9941,20.0313,19.9249,20.026,156500.0
2009-03-10 10:40:00,37.66,38.0,37.64,37.95,109000.0,20.026,20.2068,20.0153,20.1802,109000.0
2009-03-10 10:50:00,37.98,38.1,37.72,37.86,92500.0,20.1961,20.2599,20.0579,20.1323,92500.0
2009-03-10 11:00:00,37.81,37.87,37.7,37.77,60000.0,20.1057,20.1376,20.0472,20.0845,60000.0
2009-03-10 11:10:00,37.72,37.99,37.63,37.89,68000.0,20.0579,20.2015,20.01,20.1483,68000.0
2009-03-10 11:20:00,37.92,38.0,37.82,37.93,80500.0,20.1642,20.2068,20.1111,20.1695,80500.0
2009-03-10 11:30:00,37.93,38.02,37.73,37.73,106000.0,20.1695,20.2174,20.0632,20.0632,106000.0
2009-03-10 11:40:00,37.73,37.78,37.63,37.66,47500.0,20.0632,20.0898,20.01,20.026,47500.0
2009-03-10 11:50:00,37.68,38.1,37.66,38.1,85500.0,20.0366,20.2599,20.026,20.2599,85500.0
2009-03-10 12:00:00,38.1,38.21,38.04,38.07,175000.0,20.2599,20.3184,20.228,20.244,175000.0
2009-03-10 12:10:00,38.06,38.14,37.95,37.98,56500.0,20.2387,20.2812,20.1802,20.1961,56500.0
2009-03-10 12:20:00,37.96,38.2,37.91,38.16,97500.0,20.1855,20.3131,20.1589,20.2919,97500.0
2009-03-10 12:30:00,38.15,38.19,38.06,38.07,108500.0,20.2865,20.3078,20.2387,20.244,108500.0
2009-03-10 12:40:00,38.08,38.16,37.98,38.01,73000.0,20.2493,20.2919,20.1961,20.2121,73000.0
2009-03-10 12:50:00,38.04,38.1,37.81,37.81,93500.0,20.228,20.2599,20.1057,20.1057,93500.0
2009-03-10 13:00:00,37.8,37.97,37.8,37.96,83500.0,20.1004,20.1908,20.1004,20.1855,83500.0
2009-03-10 13:10:00,37.97,38.09,37.91,38.05,92500.0,20.1908,20.2546,20.1589,20.2334,92500.0
2009-03-10 13:20:00,38.05,38.15,38.03,38.11,81000.0,20.2334,20.2865,20.2227,20.2653,81000.0
2009-03-10 13:30:00,38.09,38.21,38.09,38.12,202500.0,20.2546,20.3184,20.2546,20.2706,202500.0
2009-03-10 13:40:00,38.12,38.24,38.11,38.2,206500.0,20.2706,20.3344,20.2653,20.3131,206500.0
2009-03-10 13:50:00,38.19,38.24,38.03,38.17,158500.0,20.3078,20.3344,20.2227,20.2972,158500.0
2009-03-10 14:00:00,38.19,38.3,38.14,38.19,198500.0,20.3078,20.3663,20.2812,20.3078,198500.0
2009-03-10 14:10:00,38.2,38.24,37.94,38.06,94500.0,20.3131,20.3344,20.1749,20.2387,94500.0
2009-03-10 14:20:00,38.09,38.21,37.99,38.2,99500.0,20.2546,20.3184,20.2015,20.3131,99500.0
2009-03-10 14:30:00,38.21,38.31,38.2,38.28,177500.0,20.3184,20.3716,20.3131,20.3557,177500.0
2009-03-10 14:40:00,38.29,38.29,37.96,37.99,224000.0,20.361,20.361,20.1855,20.2015,224000.0
2009-03-10 14:50:00,37.96,38.2,37.92,38.19,251000.0,20.1855,20.3131,20.1642,20.3078,251000.0
2009-03-10 15:00:00,38.16,38.36,38.11,38.26,342500.0,20.2919,20.3982,20.2653,20.345,342500.0
2009-03-10 15:10:00,38.24,38.26,37.92,38.04,186000.0,20.3344,20.345,20.1642,20.228,186000.0
2009-03-10 15:20:00,38.01,38.31,37.98,38.27,161500.0,20.2121,20.3716,20.1961,20.3503,161500.0
2009-03-10 15:30:00,38.29,38.33,38.15,38.27,232500.0,20.361,20.3822,20.2865,20.3503,232500.0
2009-03-10 15:40:00,38.28,38.38,38.06,38.07,326500.0,20.3557,20.4088,20.2387,20.244,326500.0
2009-03-10 15:50:00,38.11,38.93,38.1,38.85,867500.0,20.2653,20.7013,20.2599,20.6588,867500.0
2009-03-11 09:30:00,39.5,39.5,38.34,39.03,681000.0,21.0044,21.0044,20.3876,20.7545,681000.0
2009-03-11 09:40:00,39.09,39.38,38.67,38.97,387500.0,20.7864,20.9406,20.563,20.7226,387500.0
2009-03-11 09:50:00,38.97,39.19,38.94,39.0,194500.0,20.7226,20.8396,20.7066,20.7385,194500.0
2009-03-11 10:00:00,39.04,39.08,38.79,38.82,171000.0,20.7598,20.7811,20.6269,20.6428,171000.0
2009-03-11 10:10:00,38.85,39.37,38.85,39.37,224000.0,20.6588,20.9353,20.6588,20.9353,224000.0
2009-03-11 10:20:00,39.38,39.64,39.3,39.57,263500.0,20.9406,21.0789,20.8981,21.0416,263500.0
2009-03-11 10:30:00,39.54,39.78,39.45,39.66,271000.0,21.0257,21.1533,20.9778,21.0895,271000.0
2009-03-11 10:40:00,39.66,39.66,39.31,39.44,258500.0,21.0895,21.0895,20.9034,20.9725,258500.0
2009-03-11 10:50:00,39.44,39.9,39.44,39.74,274000.0,20.9725,21.2171,20.9725,21.132,274000.0
2009-03-11 11:00:00,39.76,39.77,39.39,39.48,243500.0,21.1427,21.148,20.9459,20.9938,243500.0
2009-03-11 11:10:00,39.48,39.51,39.22,39.27,206000.0,20.9938,21.0097,20.8555,20.8821,206000.0
2009-03-11 11:20:00,39.23,39.25,38.68,38.72,336500.0,20.8608,20.8715,20.5684,20.5896,336500.0
2009-03-11 11:30:00,38.73,38.76,38.41,38.68,391000.0,20.595,20.6109,20.4248,20.5684,391000.0
2009-03-11 11:40:00,38.65,38.67,38.31,38.36,271000.0,20.5524,20.563,20.3716,20.3982,271000.0
2009-03-11 11:50:00,38.36,38.5,38.2,38.5,244000.0,20.3982,20.4726,20.3131,20.4726,244000.0
2009-03-11 12:00:00,38.53,38.86,38.51,38.78,168000.0,20.4886,20.6641,20.478,20.6215,168000.0
2009-03-11 12:10:00,38.8,39.0,38.72,38.89,151500.0,20.6322,20.7385,20.5896,20.68,151500.0
2009-03-11 12:20:00,38.88,38.89,38.59,38.63,259000.0,20.6747,20.68,20.5205,20.5418,259000.0
2009-03-11 12:30:00,38.63,38.69,38.36,38.36,161500.0,20.5418,20.5737,20.3982,20.3982,161500.0
2009-03-11 12:40:00,38.37,38.44,38.24,38.28,266000.0,20.4035,20.4407,20.3344,20.3557,266000.0
2009-03-11 12:50:00,38.28,38.32,38.0,38.0,222500.0,20.3557,20.3769,20.2068,20.2068,222500.0
2009-03-11 13:00:00,38.0,38.09,37.75,37.83,310000.0,20.2068,20.2546,20.0738,20.1164,310000.0
2009-03-11 13:10:00,37.8,37.88,37.71,37.79,291500.0,20.1004,20.143,20.0526,20.0951,291500.0
2009-03-11 13:20:00,37.79,37.83,37.48,37.49,304500.0,20.0951,20.1164,19.9303,19.9356,304500.0
2009-03-11 13:30:00,37.51,37.58,37.4,37.57,341000.0,19.9462,19.9834,19.8877,19.9781,341000.0
2009-03-11 13:40:00,37.57,37.6,37.42,37.42,285000.0,19.9781,19.9941,19.8983,19.8983,285000.0
2009-03-11 13:50:00,37.45,37.46,37.26,37.38,283000.0,19.9143,19.9196,19.8133,19.8771,283000.0
2009-03-11 14:00:00,37.38,37.4,37.07,37.07,260500.0,19.8771,19.8877,19.7122,19.7122,260500.0
2009-03-11 14:10:00,37.08,37.18,36.86,36.88,329500.0,19.7176,19.7707,19.6006,19.6112,329500.0
2009-03-11 14:20:00,36.87,37.29,36.87,37.27,273000.0,19.6059,19.8292,19.6059,19.8186,273000.0
2009-03-11 14:30:00,37.28,37.62,37.28,37.54,238500.0,19.8239,20.0047,19.8239,19.9622,238500.0
2009-03-11 14:40:00,37.55,38.09,37.44,37.95,260000.0,19.9675,20.2546,19.909,20.1802,260000.0
2009-03-11 14:50:00,37.93,38.05,37.78,37.78,124000.0,20.1695,20.2334,20.0898,20.0898,124000.0
2009-03-11 15:00:00,37.79,38.29,37.79,38.26,164500.0,20.0951,20.361,20.0951,20.345,164500.0
2009-03-11 15:10:00,38.31,38.47,38.2,38.37,156500.0,20.3716,20.4567,20.3131,20.4035,156500.0
2009-03-11 15:20:00,38.38,38.57,38.33,38.5,194500.0,20.4088,20.5099,20.3822,20.4726,194500.0
2009-03-11 15:30:00,38.53,38.59,38.33,38.59,206000.0,20.4886,20.5205,20.3822,20.5205,206000.0
2009-03-11 15:40:00,38.59,38.8,38.55,38.56,451000.0,20.5205,20.6322,20.4992,20.5046,451000.0
2009-03-11 15:50:00,38.59,38.77,38.31,38.51,520000.0,20.5205,20.6162,20.3716,20.478,520000.0
2009-03-12 09:30:00,38.58,38.58,37.61,37.76,237500.0,20.5152,20.5152,19.9994,20.0791,237500.0
2009-03-12 09:40:00,37.85,38.37,37.58,38.27,144000.0,20.127,20.4035,19.9834,20.3503,144000.0
2009-03-12 09:50:00,38.28,38.6,38.08,38.57,180000.0,20.3557,20.5258,20.2493,20.5099,180000.0
2009-03-12 10:00:00,38.58,39.14,38.58,39.11,178000.0,20.5152,20.813,20.5152,20.797,178000.0
2009-03-12 10:10:00,39.11,39.11,38.61,38.69,154500.0,20.797,20.797,20.5311,20.5737,154500.0
2009-03-12 10:20:00,38.75,39.09,38.72,38.81,90500.0,20.6056,20.7864,20.5896,20.6375,90500.0
2009-03-12 10:30:00,38.78,38.99,38.73,38.94,86500.0,20.6215,20.7332,20.595,20.7066,86500.0
2009-03-12 10:40:00,38.94,39.2,38.93,39.08,165500.0,20.7066,20.8449,20.7013,20.7811,165500.0
2009-03-12 10:50:00,39.04,39.33,38.85,39.25,185500.0,20.7598,20.914,20.6588,20.8715,185500.0
2009-03-12 11:00:00,39.21,39.3,38.97,39.08,125500.0,20.8502,20.8981,20.7226,20.7811,125500.0
2009-03-12 11:10:00,39.05,39.28,38.97,39.15,92000.0,20.7651,20.8874,20.7226,20.8183,92000.0
2009-03-12 11:20:00,39.13,39.13,38.64,38.71,120500.0,20.8077,20.8077,20.5471,20.5843,120500.0
2009-03-12 11:30:00,38.68,38.71,38.48,38.5,80500.0,20.5684,20.5843,20.462,20.4726,80500.0
2009-03-12 11:40:00,38.58,39.04,38.56,38.74,86500.0,20.5152,20.7598,20.5046,20.6003,86500.0
2009-03-12 11:50:00,38.73,38.87,38.53,38.59,81500.0,20.595,20.6694,20.4886,20.5205,81500.0
2009-03-12 12:00:00,38.62,38.82,38.61,38.74,49000.0,20.5365,20.6428,20.5311,20.6003,49000.0
2009-03-12 12:10:00,38.72,38.87,38.6,38.76,80000.0,20.5896,20.6694,20.5258,20.6109,80000.0
2009-03-12 12:20:00,38.8,38.86,38.52,38.57,137500.0,20.6322,20.6641,20.4833,20.5099,137500.0
2009-03-12 12:30:00,38.57,38.7,38.49,38.63,63000.0,20.5099,20.579,20.4673,20.5418,63000.0
2009-03-12 12:40:00,38.57,38.7,38.52,38.7,47500.0,20.5099,20.579,20.4833,20.579,47500.0
2009-03-12 12:50:00,38.64,38.87,38.61,38.75,141500.0,20.5471,20.6694,20.5311,20.6056,141500.0
2009-03-12 13:00:00,38.81,38.82,38.63,38.71,65500.0,20.6375,20.6428,20.5418,20.5843,65500.0
2009-03-12 13:10:00,38.71,38.8,38.6,38.63,96500.0,20.5843,20.6322,20.5258,20.5418,96500.0
2009-03-12 13:20:00,38.65,38.76,38.61,38.64,105000.0,20.5524,20.6109,20.5311,20.5471,105000.0
2009-03-12 13:30:00,38.68,38.8,38.6,38.8,86500.0,20.5684,20.6322,20.5258,20.6322,86500.0
2009-03-12 13:40:00,38.8,39.03,38.8,38.98,69000.0,20.6322,20.7545,20.6322,20.7279,69000.0
2009-03-12 13:50:00,38.99,39.17,38.96,39.16,107000.0,20.7332,20.8289,20.7173,20.8236,107000.0
2009-03-12 14:00:00,39.16,39.2,39.01,39.08,140500.0,20.8236,20.8449,20.7438,20.7811,140500.0
2009-03-12 14:10:00,39.12,39.35,39.04,39.32,187500.0,20.8023,20.9246,20.7598,20.9087,187500.0
2009-03-12 14:20:00,39.29,39.35,39.02,39.17,187500.0,20.8927,20.9246,20.7492,20.8289,187500.0
2009-03-12 14:30:00,39.15,39.3,39.0,39.2,105500.0,20.8183,20.8981,20.7385,20.8449,105500.0
2009-03-12 14:40:00,39.22,39.4,39.2,39.33,158500.0,20.8555,20.9512,20.8449,20.914,158500.0
2009-03-12 14:50:00,39.34,39.4,39.22,39.22,173500.0,20.9193,20.9512,20.8555,20.8555,173500.0
2009-03-12 15:00:00,39.22,39.33,39.1,39.33,188500.0,20.8555,20.914,20.7917,20.914,188500.0
2009-03-12 15:10:00,39.33,39.64,39.25,39.57,314000.0,20.914,21.0789,20.8715,21.0416,314000.0
2009-03-12 15:20:00,39.57,39.69,39.4,39.65,206500.0,21.0416,21.1054,20.9512,21.0842,206500.0
2009-03-12 15:30:00,39.65,40.05,39.62,40.0,404500.0,21.0842,21.2969,21.0682,21.2703,404500.0
2009-03-12 15:40:00,40.03,40.09,39.82,39.99,328000.0,21.2862,21.3181,21.1746,21.265,328000.0
2009-03-12 15:50:00,40.01,40.22,39.85,40.17,906500.0,21.2756,21.3873,21.1905,21.3607,906500.0
2009-03-13 09:30:00,40.6,40.6,39.84,39.97,275500.0,21.5893,21.5893,21.1852,21.2543,275500.0
2009-03-13 09:40:00,39.97,40.06,39.78,39.91,272500.0,21.2543,21.3022,21.1533,21.2224,272500.0
2009-03-13 09:50:00,39.91,40.07,39.72,39.99,202000.0,21.2224,21.3075,21.1214,21.265,202000.0
2009-03-13 10:00:00,39.95,40.3,39.75,40.12,160000.0,21.2437,21.4298,21.1373,21.3341,160000.0
2009-03-13 10:10:00,40.14,40.14,39.74,39.77,166000.0,21.3447,21.3447,21.132,21.148,166000.0
2009-03-13 10:20:00,39.8,39.84,39.6,39.62,163500.0,21.1639,21.1852,21.0576,21.0682,163500.0
2009-03-13 10:30:00,39.64,39.68,39.32,39.41,165000.0,21.0789,21.1001,20.9087,20.9565,165000.0
2009-03-13 10:40:00,39.41,39.62,39.4,39.6,122000.0,20.9565,21.0682,20.9512,21.0576,122000.0
2009-03-13 10:50:00,39.57,39.58,39.2,39.23,121000.0,21.0416,21.0469,20.8449,20.8608,121000.0
2009-03-13 11:00:00,39.2,39.39,39.0,39.08,138000.0,20.8449,20.9459,20.7385,20.7811,138000.0
2009-03-13 11:10:00,39.04,39.21,38.91,39.1,90000.0,20.7598,20.8502,20.6907,20.7917,90000.0
2009-03-13 11:20:00,39.09,39.28,38.95,39.12,88000.0,20.7864,20.8874,20.7119,20.8023,88000.0
2009-03-13 11:30:00,39.13,39.16,38.91,38.91,106500.0,20.8077,20.8236,20.6907,20.6907,106500.0
2009-03-13 11:40:00,38.93,38.98,38.65,38.65,146500.0,20.7013,20.7279,20.5524,20.5524,146500.0
2009-03-13 11:50:00,38.65,38.94,38.65,38.85,129500.0,20.5524,20.7066,20.5524,20.6588,129500.0
2009-03-13 12:00:00,38.86,39.03,38.79,38.87,121000.0,20.6641,20.7545,20.6269,20.6694,121000.0
2009-03-13 12:10:00,38.85,38.87,38.77,38.82,126000.0,20.6588,20.6694,20.6162,20.6428,126000.0
2009-03-13 12:20:00,38.84,39.09,38.8,38.92,161000.0,20.6534,20.7864,20.6322,20.696,161000.0
2009-03-13 12:30:00,38.9,38.97,38.84,38.87,113000.0,20.6854,20.7226,20.6534,20.6694,113000.0
2009-03-13 12:40:00,38.87,39.18,38.87,39.05,190000.0,20.6694,20.8342,20.6694,20.7651,190000.0
2009-03-13 12:50:00,38.99,39.15,38.99,39.1,107500.0,20.7332,20.8183,20.7332,20.7917,107500.0
2009-03-13 13:00:00,39.12,39.2,38.97,39.04,144500.0,20.8023,20.8449,20.7226,20.7598,144500.0
2009-03-13 13:10:00,39.02,39.25,38.97,39.17,190500.0,20.7492,20.8715,20.7226,20.8289,190500.0
2009-03-13 13:20:00,39.2,39.24,39.09,39.18,108000.0,20.8449,20.8661,20.7864,20.8342,108000.0
2009-03-13 13:30:00,39.13,39.2,38.92,38.93,136500.0,20.8077,20.8449,20.696,20.7013,136500.0
2009-03-13 13:40:00,38.93,39.03,38.87,39.03,131500.0,20.7013,20.7545,20.6694,20.7545,131500.0
2009-03-13 13:50:00,39.02,39.07,38.91,39.01,200000.0,20.7492,20.7757,20.6907,20.7438,200000.0
2009-03-13 14:00:00,39.04,39.12,38.94,39.09,146500.0,20.7598,20.8023,20.7066,20.7864,146500.0
2009-03-13 14:10:00,39.09,39.12,39.0,39.1,224500.0,20.7864,20.8023,20.7385,20.7917,224500.0
2009-03-13 14:20:00,39.1,39.13,39.03,39.1,253000.0,20.7917,20.8077,20.7545,20.7917,253000.0
2009-03-13 14:30:00,39.1,39.43,39.07,39.4,285000.0,20.7917,20.9672,20.7757,20.9512,285000.0
2009-03-13 14:40:00,39.39,39.58,39.36,39.42,197000.0,20.9459,21.0469,20.93,20.9619,197000.0
2009-03-13 14:50:00,39.43,39.45,39.22,39.29,249500.0,20.9672,20.9778,20.8555,20.8927,249500.0
2009-03-13 15:00:00,39.28,39.42,39.25,39.38,151500.0,20.8874,20.9619,20.8715,20.9406,151500.0
2009-03-13 15:10:00,39.36,39.51,39.25,39.48,219000.0,20.93,21.0097,20.8715,20.9938,219000.0
2009-03-13 15:20:00,39.48,39.6,39.41,39.53,232000.0,20.9938,21.0576,20.9565,21.0204,232000.0
2009-03-13 15:30:00,39.54,39.56,39.3,39.41,373500.0,21.0257,21.0363,20.8981,20.9565,373500.0
2009-03-13 15:40:00,39.41,39.5,39.23,39.26,366000.0,20.9565,21.0044,20.8608,20.8768,366000.0
2009-03-13 15:50:00,39.26,39.64,39.18,39.64,726500.0,20.8768,21.0789,20.8342,21.0789,726500.0
2009-03-16 09:30:00,40.06,40.29,39.75,39.87,243500.0,21.3022,21.4245,21.1373,21.2012,243500.0
2009-03-16 09:40:00,39.92,39.98,39.63,39.79,190000.0,21.2277,21.2596,21.0735,21.1586,190000.0
2009-03-16 09:50:00,39.76,39.83,39.49,39.52,261000.0,21.1427,21.1799,20.9991,21.015,261000.0
2009-03-16 10:00:00,39.52,39.71,39.42,39.46,241000.0,21.015,21.1161,20.9619,20.9831,241000.0
2009-03-16 10:10:00,39.46,39.51,39.3,39.31,205500.0,20.9831,21.0097,20.8981,20.9034,205500.0
2009-03-16 10:20:00,39.31,39.5,39.2,39.33,112000.0,20.9034,21.0044,20.8449,20.914,112000.0
2009-03-16 10:30:00,39.34,40.0,39.3,39.98,252500.0,20.9193,21.2703,20.8981,21.2596,252500.0
2009-03-16 10:40:00,39.97,40.0,39.75,39.99,182500.0,21.2543,21.2703,21.1373,21.265,182500.0
2009-03-16 10:50:00,39.97,40.0,39.6,39.64,136000.0,21.2543,21.2703,21.0576,21.0789,136000.0
2009-03-16 11:00:00,39.64,39.88,39.64,39.79,119000.0,21.0789,21.2065,21.0789,21.1586,119000.0
2009-03-16 11:10:00,39.75,39.79,39.63,39.7,121000.0,21.1373,21.1586,21.0735,21.1108,121000.0
2009-03-16 11:20:00,39.72,39.76,39.3,39.38,306500.0,21.1214,21.1427,20.8981,20.9406,306500.0
2009-03-16 11:30:00,39.4,39.57,39.25,39.29,121500.0,20.9512,21.0416,20.8715,20.8927,121500.0
2009-03-16 11:40:00,39.27,39.31,39.06,39.1,117000.0,20.8821,20.9034,20.7704,20.7917,117000.0
2009-03-16 11:50:00,39.09,39.14,38.72,38.84,243000.0,20.7864,20.813,20.5896,20.6534,243000.0
2009-03-16 12:00:00,38.83,38.94,38.75,38.93,88500.0,20.6481,20.7066,20.6056,20.7013,88500.0
2009-03-16 12:10:00,38.93,39.22,38.9,39.16,80000.0,20.7013,20.8555,20.6854,20.8236,80000.0
2009-03-16 12:20:00,39.16,39.31,39.11,39.3,79000.0,20.8236,20.9034,20.797,20.8981,79000.0
2009-03-16 12:30:00,39.35,39.6,39.33,39.56,97500.0,20.9246,21.0576,20.914,21.0363,97500.0
2009-03-16 12:40:00,39.54,39.6,39.45,39.6,85000.0,21.0257,21.0576,20.9778,21.0576,85000.0
2009-03-16 12:50:00,39.67,39.67,39.51,39.6,132500.0,21.0948,21.0948,21.0097,21.0576,132500.0
2009-03-16 13:00:00,39.56,39.61,39.45,39.57,132000.0,21.0363,21.0629,20.9778,21.0416,132000.0
2009-03-16 13:10:00,39.61,39.75,39.59,39.74,173000.0,21.0629,21.1373,21.0523,21.132,173000.0
2009-03-16 13:20:00,39.74,39.8,39.57,39.69,75000.0,21.132,21.1639,21.0416,21.1054,75000.0
2009-03-16 13:30:00,39.66,39.74,39.51,39.64,146000.0,21.0895,21.132,21.0097,21.0789,146000.0
2009-03-16 13:40:00,39.65,39.8,39.61,39.79,141500.0,21.0842,21.1639,21.0629,21.1586,141500.0
2009-03-16 13:50:00,39.75,39.81,39.58,39.6,138000.0,21.1373,21.1692,21.0469,21.0576,138000.0
2009-03-16 14:00:00,39.6,39.68,39.46,39.59,103000.0,21.0576,21.1001,20.9831,21.0523,103000.0
2009-03-16 14:10:00,39.56,39.7,39.54,39.66,64000.0,21.0363,21.1108,21.0257,21.0895,64000.0
2009-03-16 14:20:00,39.69,39.7,39.57,39.62,155000.0,21.1054,21.1108,21.0416,21.0682,155000.0
2009-03-16 14:30:00,39.64,39.66,39.53,39.63,155000.0,21.0789,21.0895,21.0204,21.0735,155000.0
2009-03-16 14:40:00,39.64,39.88,39.63,39.82,165500.0,21.0789,21.2065,21.0735,21.1746,165500.0
2009-03-16 14:50:00,39.82,39.86,39.48,39.49,189000.0,21.1746,21.1958,20.9938,20.9991,189000.0
2009-03-16 15:00:00,39.51,39.55,39.2,39.39,276000.0,21.0097,21.031,20.8449,20.9459,276000.0
2009-03-16 15:10:00,39.4,39.45,39.14,39.25,196500.0,20.9512,20.9778,20.813,20.8715,196500.0
2009-03-16 15:20:00,39.24,39.25,38.91,39.22,212000.0,20.8661,20.8715,20.6907,20.8555,212000.0
2009-03-16 15:30:00,39.22,39.35,39.14,39.17,256000.0,20.8555,20.9246,20.813,20.8289,256000.0
2009-03-16 15:40:00,39.16,39.54,39.15,39.43,303000.0,20.8236,21.0257,20.8183,20.9672,303000.0
2009-03-16 15:50:00,39.42,39.56,38.86,38.95,749500.0,20.9619,21.0363,20.6641,20.7119,749500.0
2009-03-17 09:30:00,38.44,39.31,38.41,38.98,167000.0,20.4407,20.9034,20.4248,20.7279,167000.0
2009-03-17 09:40:00,38.97,39.45,38.76,39.18,132500.0,20.7226,20.9778,20.6109,20.8342,132500.0
2009-03-17 09:50:00,39.19,39.56,39.01,39.41,125500.0,20.8396,21.0363,20.7438,20.9565,125500.0
2009-03-17 10:00:00,39.42,39.89,39.42,39.76,252500.0,20.9619,21.2118,20.9619,21.1427,252500.0
2009-03-17 10:10:00,39.78,39.97,39.73,39.91,188000.0,21.1533,21.2543,21.1267,21.2224,188000.0
2009-03-17 10:20:00,39.9,40.36,39.9,40.05,384500.0,21.2171,21.4617,21.2171,21.2969,384500.0
2009-03-17 10:30:00,40.05,40.14,39.99,40.14,135000.0,21.2969,21.3447,21.265,21.3447,135000.0
2009-03-17 10:40:00,40.11,40.61,40.09,40.61,210500.0,21.3288,21.5947,21.3181,21.5947,210500.0
2009-03-17 10:50:00,40.59,40.71,40.48,40.65,234500.0,21.584,21.6478,21.5255,21.6159,234500.0
2009-03-17 11:00:00,40.66,40.68,40.4,40.44,151500.0,21.6212,21.6319,21.483,21.5043,151500.0
2009-03-17 11:10:00,40.49,40.85,40.3,40.8,204000.0,21.5308,21.7223,21.4298,21.6957,204000.0
2009-03-17 11:20:00,40.82,41.0,40.8,40.89,231000.0,21.7063,21.802,21.6957,21.7435,231000.0
2009-03-17 11:30:00,40.87,40.98,40.8,40.9,167000.0,21.7329,21.7914,21.6957,21.7489,167000.0
2009-03-17 11:40:00,40.9,41.12,40.86,41.02,186500.0,21.7489,21.8659,21.7276,21.8127,186500.0
2009-03-17 11:50:00,41.02,41.24,40.98,41.24,181000.0,21.8127,21.9297,21.7914,21.9297,181000.0
2009-03-17 12:00:00,41.24,41.31,41.12,41.21,146500.0,21.9297,21.9669,21.8659,21.9137,146500.0
2009-03-17 12:10:00,41.24,41.33,41.08,41.33,126500.0,21.9297,21.9775,21.8446,21.9775,126500.0
2009-03-17 12:20:00,41.29,41.54,41.29,41.45,150000.0,21.9562,22.0892,21.9562,22.0413,150000.0
2009-03-17 12:30:00,41.44,41.76,41.23,41.71,205500.0,22.036,22.2062,21.9243,22.1796,205500.0
2009-03-17 12:40:00,41.71,42.22,41.71,41.96,422000.0,22.1796,22.4508,22.1796,22.3125,422000.0
2009-03-17 12:50:00,41.93,41.98,41.69,41.76,212000.0,22.2966,22.3232,22.169,22.2062,212000.0
2009-03-17 13:00:00,41.72,41.89,41.64,41.65,110000.0,22.1849,22.2753,22.1424,22.1477,110000.0
2009-03-17 13:10:00,41.68,41.9,41.66,41.86,82500.0,22.1636,22.2806,22.153,22.2594,82500.0
2009-03-17 13:20:00,41.89,41.98,41.71,41.72,97000.0,22.2753,22.3232,22.1796,22.1849,97000.0
2009-03-17 13:30:00,41.73,41.88,41.64,41.68,75000.0,22.1902,22.27,22.1424,22.1636,75000.0
2009-03-17 13:40:00,41.67,41.72,41.4,41.48,188000.0,22.1583,22.1849,22.0147,22.0573,188000.0
2009-03-17 13:50:00,41.48,41.51,41.37,41.38,194000.0,22.0573,22.0732,21.9988,22.0041,194000.0
2009-03-17 14:00:00,41.43,41.54,41.33,41.52,199000.0,22.0307,22.0892,21.9775,22.0786,199000.0
2009-03-17 14:10:00,41.54,41.97,41.53,41.94,312500.0,22.0892,22.3178,22.0839,22.3019,312500.0
2009-03-17 14:20:00,41.95,42.06,41.82,41.87,400500.0,22.3072,22.3657,22.2381,22.2647,400500.0
2009-03-17 14:30:00,41.86,42.12,41.74,42.03,255500.0,22.2594,22.3976,22.1955,22.3497,255500.0
2009-03-17 14:40:00,42.03,42.28,42.03,42.28,249000.0,22.3497,22.4827,22.3497,22.4827,249000.0
2009-03-17 14:50:00,42.27,42.74,42.2,42.61,446000.0,22.4774,22.7273,22.4401,22.6582,446000.0
2009-03-17 15:00:00,42.62,43.0,42.52,43.0,411500.0,22.6635,22.8656,22.6103,22.8656,411500.0
2009-03-17 15:10:00,42.97,43.14,42.72,43.09,340500.0,22.8496,22.94,22.7167,22.9134,340500.0
2009-03-17 15:20:00,43.09,43.3,42.98,43.14,345500.0,22.9134,23.0251,22.8549,22.94,345500.0
2009-03-17 15:30:00,43.13,43.46,43.06,43.46,516000.0,22.9347,23.1102,22.8975,23.1102,516000.0
2009-03-17 15:40:00,43.46,43.94,43.44,43.81,863500.0,23.1102,23.3654,23.0995,23.2963,863500.0
2009-03-17 15:50:00,43.81,44.87,43.81,44.8,1463500.0,23.2963,23.8599,23.2963,23.8227,1463500.0
2009-03-18 09:30:00,44.02,45.0,43.86,44.81,880500.0,23.4079,23.9291,23.3229,23.828,880500.0
2009-03-18 09:40:00,44.8,44.91,44.05,44.1,452500.0,23.8227,23.8812,23.4239,23.4505,452500.0
2009-03-18 09:50:00,44.09,44.78,44.01,44.64,349500.0,23.4452,23.8121,23.4026,23.7376,349500.0
2009-03-18 10:00:00,44.7,44.77,44.3,44.34,318500.0,23.7695,23.8068,23.5568,23.5781,318500.0
2009-03-18 10:10:00,44.33,44.53,44.17,44.2,307500.0,23.5728,23.6791,23.4877,23.5037,307500.0
2009-03-18 10:20:00,44.2,44.25,43.77,43.9,365500.0,23.5037,23.5303,23.275,23.3441,365500.0
2009-03-18 10:30:00,43.9,44.04,43.73,44.02,288000.0,23.3441,23.4186,23.2537,23.4079,288000.0
2009-03-18 10:40:00,44.02,44.24,44.0,44.08,201000.0,23.4079,23.5249,23.3973,23.4399,201000.0
2009-03-18 10:50:00,44.13,44.13,43.92,44.04,146000.0,23.4664,23.4664,23.3548,23.4186,146000.0
2009-03-18 11:00:00,44.05,44.4,43.95,44.33,190000.0,23.4239,23.61,23.3707,23.5728,190000.0
2009-03-18 11:10:00,44.4,45.48,44.35,45.12,408000.0,23.61,24.1843,23.5834,23.9929,408000.0
2009-03-18 11:20:00,45.08,45.79,45.0,45.73,285000.0,23.9716,24.3492,23.9291,24.3173,285000.0
2009-03-18 11:30:00,45.74,45.99,45.44,45.49,413000.0,24.3226,24.4555,24.163,24.1896,413000.0
2009-03-18 11:40:00,45.49,45.68,45.2,45.22,199000.0,24.1896,24.2907,24.0354,24.0461,199000.0
2009-03-18 11:50:00,45.26,45.49,45.16,45.49,139000.0,24.0673,24.1896,24.0141,24.1896,139000.0
2009-03-18 12:00:00,45.5,46.19,45.47,45.85,368500.0,24.1949,24.5619,24.179,24.3811,368500.0
2009-03-18 12:10:00,45.9,46.24,45.83,46.17,172500.0,24.4076,24.5884,24.3704,24.5512,172500.0
2009-03-18 12:20:00,46.21,46.22,45.73,45.87,108000.0,24.5725,24.5778,24.3173,24.3917,108000.0
2009-03-18 12:30:00,45.84,45.96,45.6,45.74,188000.0,24.3757,24.4396,24.2481,24.3226,188000.0
2009-03-18 12:40:00,45.71,45.96,45.7,45.8,133500.0,24.3066,24.4396,24.3013,24.3545,133500.0
2009-03-18 12:50:00,45.8,45.96,45.57,45.93,101500.0,24.3545,24.4396,24.2322,24.4236,101500.0
2009-03-18 13:00:00,45.87,45.97,45.78,45.81,103000.0,24.3917,24.4449,24.3438,24.3598,103000.0
2009-03-18 13:10:00,45.82,45.9,45.82,45.87,58000.0,24.3651,24.4076,24.3651,24.3917,58000.0
2009-03-18 13:20:00,45.84,45.91,45.81,45.91,129500.0,24.3757,24.413,24.3598,24.413,129500.0
2009-03-18 13:30:00,45.9,45.99,45.84,45.9,71500.0,24.4076,24.4555,24.3757,24.4076,71500.0
2009-03-18 13:40:00,45.91,46.2,45.9,46.1,173000.0,24.413,24.5672,24.4076,24.514,173000.0
2009-03-18 13:50:00,46.1,46.12,45.69,45.75,160000.0,24.514,24.5246,24.296,24.3279,160000.0
2009-03-18 14:00:00,45.76,45.88,45.62,45.88,106000.0,24.3332,24.397,24.2588,24.397,106000.0
2009-03-18 14:10:00,45.83,46.4,45.75,46.29,287500.0,24.3704,24.6735,24.3279,24.615,287500.0
2009-03-18 14:20:00,46.29,47.53,46.15,47.11,674500.0,24.615,25.2744,24.5406,25.0511,674500.0
2009-03-18 14:30:00,47.11,47.4,46.54,46.78,440000.0,25.0511,25.2053,24.748,24.8756,440000.0
2009-03-18 14:40:00,46.78,47.31,46.68,47.2,309500.0,24.8756,25.1574,24.8224,25.0989,309500.0
2009-03-18 14:50:00,47.14,47.88,47.03,47.5,507000.0,25.067,25.4605,25.0085,25.2585,507000.0
2009-03-18 15:00:00,47.49,47.52,46.76,47.37,438000.0,25.2531,25.2691,24.865,25.1893,438000.0
2009-03-18 15:10:00,47.38,47.42,46.98,47.0,284500.0,25.1947,25.2159,24.9819,24.9926,284500.0
2009-03-18 15:20:00,47.0,47.03,45.94,46.09,486500.0,24.9926,25.0085,24.4289,24.5087,486500.0
2009-03-18 15:30:00,46.09,46.14,45.78,45.93,452000.0,24.5087,24.5353,24.3438,24.4236,452000.0
2009-03-18 15:40:00,45.89,46.89,45.87,46.82,436000.0,24.4023,24.9341,24.3917,24.8969,436000.0
2009-03-18 15:50:00,46.82,47.79,46.82,47.49,1098500.0,24.8969,25.4127,24.8969,25.2531,1098500.0
2009-03-19 09:30:00,47.99,47.99,47.2,47.67,420500.0,25.519,25.519,25.0989,25.3489,420500.0
2009-03-19 09:40:00,47.62,47.82,47.31,47.71,453000.0,25.3223,25.4286,25.1574,25.3701,453000.0
2009-03-19 09:50:00,47.74,47.76,46.4,46.52,409000.0,25.3861,25.3967,24.6735,24.7373,409000.0
2009-03-19 10:00:00,46.4,46.67,45.82,45.91,329000.0,24.6735,24.8171,24.3651,24.413,329000.0
2009-03-19 10:10:00,45.87,46.74,45.8,46.62,402500.0,24.3917,24.8543,24.3545,24.7905,402500.0
2009-03-19 10:20:00,46.66,46.8,46.11,46.12,241000.0,24.8118,24.8862,24.5193,24.5246,241000.0
2009-03-19 10:30:00,46.08,46.78,45.96,46.56,258000.0,24.5034,24.8756,24.4396,24.7586,258000.0
2009-03-19 10:40:00,46.6,47.14,46.53,46.65,293000.0,24.7799,25.067,24.7427,24.8065,293000.0
2009-03-19 10:50:00,46.66,46.69,46.27,46.51,194000.0,24.8118,24.8277,24.6044,24.732,194000.0
2009-03-19 11:00:00,46.51,46.74,46.14,46.22,184500.0,24.732,24.8543,24.5353,24.5778,184500.0
2009-03-19 11:10:00,46.2,46.37,45.73,46.2,263000.0,24.5672,24.6576,24.3173,24.5672,263000.0
2009-03-19 11:20:00,46.21,46.58,45.93,46.0,217500.0,24.5725,24.7692,24.4236,24.4608,217500.0
2009-03-19 11:30:00,45.98,46.27,45.91,46.08,161500.0,24.4502,24.6044,24.413,24.5034,161500.0
2009-03-19 11:40:00,46.13,46.13,45.51,45.55,188000.0,24.53,24.53,24.2003,24.2215,188000.0
2009-03-19 11:50:00,45.53,46.44,45.3,46.32,320500.0,24.2109,24.6948,24.0886,24.631,320500.0
2009-03-19 12:00:00,46.33,46.6,46.26,46.54,173500.0,24.6363,24.7799,24.5991,24.748,173500.0
2009-03-19 12:10:00,46.56,46.8,46.3,46.37,250500.0,24.7586,24.8862,24.6204,24.6576,250500.0
2009-03-19 12:20:00,46.35,46.73,46.34,46.53,148000.0,24.6469,24.849,24.6416,24.7427,148000.0
2009-03-19 12:30:00,46.51,46.78,46.28,46.42,167500.0,24.732,24.8756,24.6097,24.6842,167500.0
2009-03-19 12:40:00,46.41,46.89,46.3,46.61,151000.0,24.6788,24.9341,24.6204,24.7852,151000.0
2009-03-19 12:50:00,46.63,46.73,46.14,46.22,142000.0,24.7958,24.849,24.5353,24.5778,142000.0
2009-03-19 13:00:00,46.22,46.59,46.17,46.23,244000.0,24.5778,24.7746,24.5512,24.5831,244000.0
2009-03-19 13:10:00,46.29,46.66,46.24,46.49,90000.0,24.615,24.8118,24.5884,24.7214,90000.0
2009-03-19 13:20:00,46.53,46.94,46.53,46.81,250000.0,24.7427,24.9607,24.7427,24.8915,250000.0
2009-03-19 13:30:00,46.81,46.89,46.68,46.74,151000.0,24.8915,24.9341,24.8224,24.8543,151000.0
2009-03-19 13:40:00,46.75,47.35,46.74,47.28,231500.0,24.8596,25.1787,24.8543,25.1415,231500.0
2009-03-19 13:50:00,47.34,47.34,46.85,47.03,184000.0,25.1734,25.1734,24.9128,25.0085,184000.0
2009-03-19 14:00:00,46.96,47.59,46.92,47.43,246000.0,24.9713,25.3063,24.95,25.2212,246000.0
2009-03-19 14:10:00,47.44,47.44,47.02,47.1,142500.0,25.2266,25.2266,25.0032,25.0458,142500.0
2009-03-19 14:20:00,47.05,47.11,46.8,46.92,141500.0,25.0192,25.0511,24.8862,24.95,141500.0
2009-03-19 14:30:00,47.0,47.01,46.62,46.77,153500.0,24.9926,24.9979,24.7905,24.8703,153500.0
2009-03-19 14:40:00,46.73,46.84,46.31,46.42,216500.0,24.849,24.9075,24.6257,24.6842,216500.0
2009-03-19 14:50:00,46.35,46.49,46.0,46.3,249000.0,24.6469,24.7214,24.4608,24.6204,249000.0
2009-03-19 15:00:00,46.26,46.73,46.22,46.58,239500.0,24.5991,24.849,24.5778,24.7692,239500.0
2009-03-19 15:10:00,46.59,47.01,46.45,46.87,214000.0,24.7746,24.9979,24.7001,24.9235,214000.0
2009-03-19 15:20:00,46.86,46.86,46.3,46.5,204500.0,24.9181,24.9181,24.6204,24.7267,204500.0
2009-03-19 15:30:00,46.52,46.91,46.4,46.44,250000.0,24.7373,24.9447,24.6735,24.6948,250000.0
2009-03-19 15:40:00,46.43,46.72,46.3,46.52,285000.0,24.6895,24.8437,24.6204,24.7373,285000.0
2009-03-19 15:50:00,46.49,46.49,45.5,45.5,770000.0,24.7214,24.7214,24.1949,24.1949,770000.0
2009-03-20 09:30:00,45.86,46.14,45.6,46.03,927500.0,24.3864,24.5353,24.2481,24.4768,927500.0
2009-03-20 09:40:00,46.02,46.54,45.75,46.49,429500.0,24.4715,24.748,24.3279,24.7214,429500.0
2009-03-20 09:50:00,46.49,46.59,46.21,46.31,333500.0,24.7214,24.7746,24.5725,24.6257,333500.0
2009-03-20 10:00:00,46.37,46.55,46.11,46.49,247000.0,24.6576,24.7533,24.5193,24.7214,247000.0
2009-03-20 10:10:00,46.55,46.96,46.41,46.69,279500.0,24.7533,24.9713,24.6788,24.8277,279500.0
2009-03-20 10:20:00,46.69,47.13,46.6,47.13,311000.0,24.8277,25.0617,24.7799,25.0617,311000.0
2009-03-20 10:30:00,47.12,47.17,46.84,46.93,223500.0,25.0564,25.083,24.9075,24.9554,223500.0
2009-03-20 10:40:00,46.91,47.2,46.78,47.15,162000.0,24.9447,25.0989,24.8756,25.0723,162000.0
2009-03-20 10:50:00,47.19,47.34,47.1,47.18,153000.0,25.0936,25.1734,25.0458,25.0883,153000.0
2009-03-20 11:00:00,47.13,47.32,47.04,47.12,184000.0,25.0617,25.1627,25.0139,25.0564,184000.0
2009-03-20 11:10:00,47.13,47.14,46.73,46.93,245000.0,25.0617,25.067,24.849,24.9554,245000.0
2009-03-20 11:20:00,46.96,46.96,46.66,46.84,208000.0,24.9713,24.9713,24.8118,24.9075,208000.0
2009-03-20 11:30:00,46.88,47.21,46.8,47.1,159500.0,24.9288,25.1043,24.8862,25.0458,159500.0
2009-03-20 11:40:00,47.16,47.25,46.94,47.0,114500.0,25.0777,25.1255,24.9607,24.9926,114500.0
2009-03-20 11:50:00,46.98,47.3,46.9,47.16,104000.0,24.9819,25.1521,24.9394,25.0777,104000.0
2009-03-20 12:00:00,47.16,47.26,47.0,47.08,70000.0,25.0777,25.1308,24.9926,25.0351,70000.0
2009-03-20 12:10:00,47.09,47.47,47.09,47.47,176000.0,25.0404,25.2425,25.0404,25.2425,176000.0
2009-03-20 12:20:00,47.49,47.68,47.4,47.43,204000.0,25.2531,25.3542,25.2053,25.2212,204000.0
2009-03-20 12:30:00,47.44,47.73,47.44,47.55,170500.0,25.2266,25.3808,25.2266,25.285,170500.0
2009-03-20 12:40:00,47.57,47.67,47.16,47.26,117000.0,25.2957,25.3489,25.0777,25.1308,117000.0
2009-03-20 12:50:00,47.24,47.26,46.76,47.1,237500.0,25.1202,25.1308,24.865,25.0458,237500.0
2009-03-20 13:00:00,47.1,47.1,46.96,47.02,107000.0,25.0458,25.0458,24.9713,25.0032,107000.0
2009-03-20 13:10:00,47.0,47.09,46.92,46.94,107000.0,24.9926,25.0404,24.95,24.9607,107000.0
2009-03-20 13:20:00,46.91,47.03,46.72,46.99,179500.0,24.9447,25.0085,24.8437,24.9873,179500.0
2009-03-20 13:30:00,47.0,47.1,46.77,46.77,146000.0,24.9926,25.0458,24.8703,24.8703,146000.0
2009-03-20 13:40:00,46.77,46.84,46.45,46.51,168500.0,24.8703,24.9075,24.7001,24.732,168500.0
2009-03-20 13:50:00,46.5,46.66,46.29,46.4,168000.0,24.7267,24.8118,24.615,24.6735,168000.0
2009-03-20 14:00:00,46.38,46.55,46.05,46.08,195000.0,24.6629,24.7533,24.4874,24.5034,195000.0
2009-03-20 14:10:00,46.09,46.52,46.02,46.45,224500.0,24.5087,24.7373,24.4715,24.7001,224500.0
2009-03-20 14:20:00,46.45,46.7,46.28,46.69,160500.0,24.7001,24.8331,24.6097,24.8277,160500.0
2009-03-20 14:30:00,46.64,46.69,46.3,46.51,149000.0,24.8012,24.8277,24.6204,24.732,149000.0
2009-03-20 14:40:00,46.48,46.48,46.07,46.2,152500.0,24.7161,24.7161,24.498,24.5672,152500.0
2009-03-20 14:50:00,46.23,46.53,46.04,46.46,178000.0,24.5831,24.7427,24.4821,24.7054,178000.0
2009-03-20 15:00:00,46.45,46.74,46.45,46.61,174000.0,24.7001,24.8543,24.7001,24.7852,174000.0
2009-03-20 15:10:00,46.63,46.87,46.39,46.48,151000.0,24.7958,24.9235,24.6682,24.7161,151000.0
2009-03-20 15:20:00,46.49,46.95,46.4,46.84,200500.0,24.7214,24.966,24.6735,24.9075,200500.0
2009-03-20 15:30:00,46.86,47.1,46.76,46.84,318000.0,24.9181,25.0458,24.865,24.9075,318000.0
2009-03-20 15:40:00,46.83,46.92,46.11,46.13,355500.0,24.9022,24.95,24.5193,24.53,355500.0
2009-03-20 15:50:00,46.14,46.34,45.79,45.79,850000.0,24.5353,24.6416,24.3492,24.3492,850000.0
2009-03-23 09:30:00,47.15,47.92,47.0,47.82,761500.0,25.0723,25.4818,24.9926,25.4286,761500.0
2009-03-23 09:40:00,47.74,48.74,47.71,48.42,788000.0,25.3861,25.9178,25.3701,25.7477,788000.0
2009-03-23 09:50:00,48.42,49.27,48.42,49.27,576500.0,25.7477,26.1997,25.7477,26.1997,576500.0
2009-03-23 10:00:00,49.27,49.98,49.25,49.9,600000.0,26.1997,26.5772,26.189,26.5347,600000.0
2009-03-23 10:10:00,49.94,50.77,49.81,50.4,808500.0,26.5559,26.9973,26.4868,26.8006,808500.0
2009-03-23 10:20:00,50.4,50.45,49.76,49.86,463500.0,26.8006,26.8271,26.4602,26.5134,463500.0
2009-03-23 10:30:00,49.95,50.7,49.89,50.36,359000.0,26.5613,26.9601,26.5294,26.7793,359000.0
2009-03-23 10:40:00,50.41,50.57,50.14,50.36,234000.0,26.8059,26.891,26.6623,26.7793,234000.0
2009-03-23 10:50:00,50.27,51.11,50.27,50.98,439500.0,26.7314,27.1781,26.7314,27.109,439500.0
2009-03-23 11:00:00,50.94,50.99,50.63,50.63,219500.0,27.0877,27.1143,26.9229,26.9229,219500.0
2009-03-23 11:10:00,50.64,50.71,50.42,50.6,182000.0,26.9282,26.9654,26.8112,26.9069,182000.0
2009-03-23 11:20:00,50.6,50.71,50.31,50.69,128500.0,26.9069,26.9654,26.7527,26.9548,128500.0
2009-03-23 11:30:00,50.69,50.97,50.69,50.82,153500.0,26.9548,27.1037,26.9548,27.0239,153500.0
2009-03-23 11:40:00,50.77,51.2,50.75,51.13,214000.0,26.9973,27.226,26.9867,27.1887,214000.0
2009-03-23 11:50:00,51.07,51.32,51.07,51.1,169000.0,27.1568,27.2898,27.1568,27.1728,169000.0
2009-03-23 12:00:00,51.07,51.22,50.78,50.91,136000.0,27.1568,27.2366,27.0026,27.0718,136000.0
2009-03-23 12:10:00,50.95,51.12,50.75,50.75,161000.0,27.093,27.1834,26.9867,26.9867,161000.0
2009-03-23 12:20:00,50.79,50.82,50.4,50.63,166500.0,27.0079,27.0239,26.8006,26.9229,166500.0
2009-03-23 12:30:00,50.63,50.77,50.47,50.48,83500.0,26.9229,26.9973,26.8378,26.8431,83500.0
2009-03-23 12:40:00,50.51,50.58,50.4,50.52,206000.0,26.859,26.8963,26.8006,26.8644,206000.0
2009-03-23 12:50:00,50.5,50.69,50.25,50.35,199000.0,26.8537,26.9548,26.7208,26.774,199000.0
2009-03-23 13:00:00,50.35,50.39,50.16,50.28,118500.0,26.774,26.7952,26.6729,26.7367,118500.0
2009-03-23 13:10:00,50.35,50.82,50.33,50.41,167000.0,26.774,27.0239,26.7633,26.8059,167000.0
2009-03-23 13:20:00,50.43,50.54,50.08,50.16,132000.0,26.8165,26.875,26.6304,26.6729,132000.0
2009-03-23 13:30:00,50.12,50.31,49.94,50.06,172000.0,26.6517,26.7527,26.5559,26.6198,172000.0
2009-03-23 13:40:00,50.09,50.32,49.88,50.32,114500.0,26.6357,26.758,26.524,26.758,114500.0
2009-03-23 13:50:00,50.29,50.4,50.02,50.18,94500.0,26.7421,26.8006,26.5985,26.6836,94500.0
2009-03-23 14:00:00,50.18,50.37,50.02,50.23,117000.0,26.6836,26.7846,26.5985,26.7102,117000.0
2009-03-23 14:10:00,50.24,50.29,49.85,49.95,161000.0,26.7155,26.7421,26.5081,26.5613,161000.0
2009-03-23 14:20:00,49.96,50.26,49.92,50.04,261500.0,26.5666,26.7261,26.5453,26.6091,261500.0
2009-03-23 14:30:00,50.02,50.25,49.96,50.08,189000.0,26.5985,26.7208,26.5666,26.6304,189000.0
2009-03-23 14:40:00,50.08,50.32,49.96,50.29,180000.0,26.6304,26.758,26.5666,26.7421,180000.0
2009-03-23 14:50:00,50.28,50.7,50.21,50.59,294500.0,26.7367,26.9601,26.6995,26.9016,294500.0
2009-03-23 15:00:00,50.64,50.76,50.47,50.5,275500.0,26.9282,26.992,26.8378,26.8537,275500.0
2009-03-23 15:10:00,50.5,50.78,50.42,50.48,304500.0,26.8537,27.0026,26.8112,26.8431,304500.0
2009-03-23 15:20:00,50.46,50.52,50.0,50.34,438000.0,26.8325,26.8644,26.5879,26.7687,438000.0
2009-03-23 15:30:00,50.37,50.6,50.23,50.58,397500.0,26.7846,26.9069,26.7102,26.8963,397500.0
2009-03-23 15:40:00,50.56,50.82,50.56,50.79,743000.0,26.8856,27.0239,26.8856,27.0079,743000.0
2009-03-23 15:50:00,50.78,52.37,50.78,52.13,1615500.0,27.0026,27.8481,27.0026,27.7205,1615500.0
2009-03-24 09:30:00,51.54,51.78,50.57,50.9,723500.0,27.4068,27.5344,26.891,27.0664,723500.0
2009-03-24 09:40:00,50.91,51.0,50.5,50.51,463000.0,27.0718,27.1196,26.8537,26.859,463000.0
2009-03-24 09:50:00,50.53,50.84,50.51,50.72,311500.0,26.8697,27.0345,26.859,26.9707,311500.0
2009-03-24 10:00:00,50.7,51.19,50.63,51.04,445500.0,26.9601,27.2206,26.9229,27.1409,445500.0
2009-03-24 10:10:00,51.0,51.32,50.84,51.05,275500.0,27.1196,27.2898,27.0345,27.1462,275500.0
2009-03-24 10:20:00,51.03,51.49,50.91,51.18,237000.0,27.1356,27.3802,27.0718,27.2153,237000.0
2009-03-24 10:30:00,51.2,51.41,50.94,51.18,174500.0,27.226,27.3376,27.0877,27.2153,174500.0
2009-03-24 10:40:00,51.13,51.43,50.8,50.9,161000.0,27.1887,27.3483,27.0133,27.0664,161000.0
2009-03-24 10:50:00,50.95,50.95,50.14,50.27,314000.0,27.093,27.093,26.6623,26.7314,314000.0
2009-03-24 11:00:00,50.22,50.25,49.7,50.04,352000.0,26.7048,26.7208,26.4283,26.6091,352000.0
2009-03-24 11:10:00,50.06,50.25,49.93,50.15,127500.0,26.6198,26.7208,26.5506,26.6676,127500.0
2009-03-24 11:20:00,50.12,50.13,49.74,49.8,316500.0,26.6517,26.657,26.4496,26.4815,316500.0
2009-03-24 11:30:00,49.86,49.86,49.11,49.72,331500.0,26.5134,26.5134,26.1146,26.439,331500.0
2009-03-24 11:40:00,49.7,49.7,49.32,49.51,156500.0,26.4283,26.4283,26.2263,26.3273,156500.0
2009-03-24 11:50:00,49.57,49.73,49.22,49.34,176000.0,26.3592,26.4443,26.1731,26.2369,176000.0
2009-03-24 12:00:00,49.23,49.41,49.1,49.1,109000.0,26.1784,26.2741,26.1093,26.1093,109000.0
2009-03-24 12:10:00,49.1,49.31,49.01,49.3,102000.0,26.1093,26.2209,26.0614,26.2156,102000.0
2009-03-24 12:20:00,49.31,49.31,48.59,48.76,292000.0,26.2209,26.2209,25.8381,25.9285,292000.0
2009-03-24 12:30:00,48.74,49.05,48.59,48.86,262000.0,25.9178,26.0827,25.8381,25.9817,262000.0
2009-03-24 12:40:00,48.83,49.0,48.76,48.94,187000.0,25.9657,26.0561,25.9285,26.0242,187000.0
2009-03-24 12:50:00,48.97,49.22,48.83,49.04,283000.0,26.0401,26.1731,25.9657,26.0774,283000.0
2009-03-24 13:00:00,49.05,49.4,49.03,49.4,241500.0,26.0827,26.2688,26.072,26.2688,241500.0
2009-03-24 13:10:00,49.4,49.44,48.89,49.03,243500.0,26.2688,26.2901,25.9976,26.072,243500.0
2009-03-24 13:20:00,49.11,49.3,48.88,49.09,242500.0,26.1146,26.2156,25.9923,26.104,242500.0
2009-03-24 13:30:00,49.09,49.19,48.63,48.7,279000.0,26.104,26.1571,25.8593,25.8966,279000.0
2009-03-24 13:40:00,48.66,48.97,48.66,48.78,135500.0,25.8753,26.0401,25.8753,25.9391,135500.0
2009-03-24 13:50:00,48.85,49.0,48.4,48.69,233000.0,25.9763,26.0561,25.737,25.8913,233000.0
2009-03-24 14:00:00,48.7,48.91,48.36,48.87,224000.0,25.8966,26.0082,25.7158,25.987,224000.0
2009-03-24 14:10:00,48.86,49.34,48.83,49.23,276500.0,25.9817,26.2369,25.9657,26.1784,276500.0
2009-03-24 14:20:00,49.24,49.49,48.99,49.14,276000.0,26.1837,26.3167,26.0508,26.1305,276000.0
2009-03-24 14:30:00,49.15,49.42,48.53,48.65,339500.0,26.1359,26.2794,25.8062,25.87,339500.0
2009-03-24 14:40:00,48.66,49.02,48.52,48.75,203500.0,25.8753,26.0667,25.8009,25.9232,203500.0
2009-03-24 14:50:00,48.71,48.88,48.07,48.35,298500.0,25.9019,25.9923,25.5616,25.7105,298500.0
2009-03-24 15:00:00,48.36,48.49,47.62,47.8,346000.0,25.7158,25.7849,25.3223,25.418,346000.0
2009-03-24 15:10:00,47.75,48.24,47.67,48.03,248000.0,25.3914,25.652,25.3489,25.5403,248000.0
2009-03-24 15:20:00,48.02,48.21,47.72,48.03,201000.0,25.535,25.636,25.3754,25.5403,201000.0
2009-03-24 15:30:00,47.95,48.58,47.92,48.43,275000.0,25.4978,25.8328,25.4818,25.753,275000.0
2009-03-24 15:40:00,48.38,48.57,48.1,48.24,381000.0,25.7264,25.8274,25.5775,25.652,381000.0
2009-03-24 15:50:00,48.28,48.41,47.44,47.44,1056500.0,25.6732,25.7424,25.2266,25.2266,1056500.0
2009-03-25 09:30:00,48.09,48.99,48.03,48.86,578000.0,25.5722,26.0508,25.5403,25.9817,578000.0
2009-03-25 09:40:00,48.82,49.36,48.68,49.08,570500.0,25.9604,26.2475,25.8859,26.0986,570500.0
2009-03-25 09:50:00,49.07,49.92,49.07,49.85,537500.0,26.0933,26.5453,26.0933,26.5081,537500.0
2009-03-25 10:00:00,49.93,50.57,49.83,50.56,481000.0,26.5506,26.891,26.4975,26.8856,481000.0
2009-03-25 10:10:00,50.56,50.57,50.12,50.41,324000.0,26.8856,26.891,26.6517,26.8059,324000.0
2009-03-25 10:20:00,50.41,50.48,50.23,50.31,220500.0,26.8059,26.8431,26.7102,26.7527,220500.0
2009-03-25 10:30:00,50.3,50.96,50.24,50.76,347000.0,26.7474,27.0983,26.7155,26.992,347000.0
2009-03-25 10:40:00,50.77,50.78,50.23,50.4,254500.0,26.9973,27.0026,26.7102,26.8006,254500.0
2009-03-25 10:50:00,50.37,50.47,50.04,50.1,222000.0,26.7846,26.8378,26.6091,26.641,222000.0
2009-03-25 11:00:00,50.04,50.15,49.73,49.76,248500.0,26.6091,26.6676,26.4443,26.4602,248500.0
2009-03-25 11:10:00,49.76,49.84,49.41,49.53,253000.0,26.4602,26.5028,26.2741,26.3379,253000.0
2009-03-25 11:20:00,49.53,49.54,49.35,49.5,223500.0,26.3379,26.3432,26.2422,26.322,223500.0
2009-03-25 11:30:00,49.49,49.52,48.97,49.07,235000.0,26.3167,26.3326,26.0401,26.0933,235000.0
2009-03-25 11:40:00,49.04,49.64,48.98,49.53,202000.0,26.0774,26.3964,26.0455,26.3379,202000.0
2009-03-25 11:50:00,49.52,49.58,49.34,49.42,138500.0,26.3326,26.3645,26.2369,26.2794,138500.0
2009-03-25 12:00:00,49.36,50.0,49.29,49.94,199000.0,26.2475,26.5879,26.2103,26.5559,199000.0
2009-03-25 12:10:00,49.87,49.98,49.53,49.6,103000.0,26.5187,26.5772,26.3379,26.3752,103000.0
2009-03-25 12:20:00,49.64,49.71,49.36,49.47,107500.0,26.3964,26.4336,26.2475,26.306,107500.0
2009-03-25 12:30:00,49.5,49.74,49.5,49.68,58500.0,26.322,26.4496,26.322,26.4177,58500.0
2009-03-25 12:40:00,49.68,49.7,49.4,49.4,82500.0,26.4177,26.4283,26.2688,26.2688,82500.0
2009-03-25 12:50:00,49.4,49.5,49.2,49.36,85500.0,26.2688,26.322,26.1624,26.2475,85500.0
2009-03-25 13:00:00,49.35,49.64,49.21,49.32,118000.0,26.2422,26.3964,26.1678,26.2263,118000.0
2009-03-25 13:10:00,49.31,49.43,48.83,48.88,163500.0,26.2209,26.2848,25.9657,25.9923,163500.0
2009-03-25 13:20:00,48.85,48.99,48.6,48.66,159000.0,25.9763,26.0508,25.8434,25.8753,159000.0
2009-03-25 13:30:00,48.61,48.89,48.41,48.41,204500.0,25.8487,25.9976,25.7424,25.7424,204500.0
2009-03-25 13:40:00,48.41,48.53,48.07,48.3,322500.0,25.7424,25.8062,25.5616,25.6839,322500.0
2009-03-25 13:50:00,48.31,48.73,48.29,48.4,284500.0,25.6892,25.9125,25.6785,25.737,284500.0
2009-03-25 14:00:00,48.35,48.42,47.85,47.93,352500.0,25.7105,25.7477,25.4446,25.4871,352500.0
2009-03-25 14:10:00,47.97,48.37,47.96,48.15,137500.0,25.5084,25.7211,25.5031,25.6041,137500.0
2009-03-25 14:20:00,48.15,48.54,48.08,48.23,196000.0,25.6041,25.8115,25.5669,25.6466,196000.0
2009-03-25 14:30:00,48.26,48.3,47.81,47.84,188500.0,25.6626,25.6839,25.4233,25.4393,188500.0
2009-03-25 14:40:00,47.84,47.92,47.4,47.78,302500.0,25.4393,25.4818,25.2053,25.4074,302500.0
2009-03-25 14:50:00,47.7,47.8,47.56,47.58,207500.0,25.3648,25.418,25.2904,25.301,207500.0
2009-03-25 15:00:00,47.51,47.73,47.23,47.66,240500.0,25.2638,25.3808,25.1149,25.3435,240500.0
2009-03-25 15:10:00,47.63,48.2,47.54,48.2,276000.0,25.3276,25.6307,25.2797,25.6307,276000.0
2009-03-25 15:20:00,48.19,48.94,47.99,48.93,352000.0,25.6254,26.0242,25.519,26.0189,352000.0
2009-03-25 15:30:00,48.92,49.08,48.38,48.51,321500.0,26.0136,26.0986,25.7264,25.7955,321500.0
2009-03-25 15:40:00,48.49,49.23,48.22,48.82,418000.0,25.7849,26.1784,25.6413,25.9604,418000.0
2009-03-25 15:50:00,48.83,50.1,48.73,49.85,888500.0,25.9657,26.641,25.9125,26.5081,888500.0
2009-03-26 09:30:00,51.16,51.58,50.69,50.85,595000.0,27.2047,27.428,26.9548,27.0398,595000.0
2009-03-26 09:40:00,50.81,51.2,49.93,50.2,467500.0,27.0186,27.226,26.5506,26.6942,467500.0
2009-03-26 09:50:00,50.26,50.32,49.63,49.77,302500.0,26.7261,26.758,26.3911,26.4655,302500.0
2009-03-26 10:00:00,49.69,50.4,49.69,50.12,205500.0,26.423,26.8006,26.423,26.6517,205500.0
2009-03-26 10:10:00,50.08,50.09,49.48,49.73,203500.0,26.6304,26.6357,26.3113,26.4443,203500.0
2009-03-26 10:20:00,49.91,50.12,49.83,49.88,155500.0,26.54,26.6517,26.4975,26.524,155500.0
2009-03-26 10:30:00,49.87,50.76,49.85,50.68,195000.0,26.5187,26.992,26.5081,26.9494,195000.0
2009-03-26 10:40:00,50.67,51.0,50.58,50.78,147000.0,26.9441,27.1196,26.8963,27.0026,147000.0
2009-03-26 10:50:00,50.67,50.94,50.49,50.53,94000.0,26.9441,27.0877,26.8484,26.8697,94000.0
2009-03-26 11:00:00,50.55,50.68,50.4,50.51,167500.0,26.8803,26.9494,26.8006,26.859,167500.0
2009-03-26 11:10:00,50.48,50.66,50.13,50.13,126500.0,26.8431,26.9388,26.657,26.657,126500.0
2009-03-26 11:20:00,50.12,50.37,49.84,49.91,76500.0,26.6517,26.7846,26.5028,26.54,76500.0
2009-03-26 11:30:00,49.84,50.6,49.81,50.43,154500.0,26.5028,26.9069,26.4868,26.8165,154500.0
2009-03-26 11:40:00,50.45,50.6,50.29,50.47,107500.0,26.8271,26.9069,26.7421,26.8378,107500.0
2009-03-26 11:50:00,50.5,50.61,50.1,50.61,95500.0,26.8537,26.9122,26.641,26.9122,95500.0
2009-03-26 12:00:00,50.57,51.0,50.54,50.8,158500.0,26.891,27.1196,26.875,27.0133,158500.0
2009-03-26 12:10:00,50.85,50.98,50.64,50.87,89500.0,27.0398,27.109,26.9282,27.0505,89500.0
2009-03-26 12:20:00,50.87,51.14,50.71,50.89,78000.0,27.0505,27.1941,26.9654,27.0611,78000.0
2009-03-26 12:30:00,50.86,50.88,50.38,50.57,79500.0,27.0452,27.0558,26.7899,26.891,79500.0
2009-03-26 12:40:00,50.45,50.45,49.8,50.03,183000.0,26.8271,26.8271,26.4815,26.6038,183000.0
2009-03-26 12:50:00,49.99,50.26,49.69,49.69,75500.0,26.5825,26.7261,26.423,26.423,75500.0
2009-03-26 13:00:00,49.73,50.74,49.71,50.74,151500.0,26.4443,26.9814,26.4336,26.9814,151500.0
2009-03-26 13:10:00,50.59,50.72,50.32,50.39,62000.0,26.9016,26.9707,26.758,26.7952,62000.0
2009-03-26 13:20:00,50.33,50.8,50.33,50.71,136500.0,26.7633,27.0133,26.7633,26.9654,136500.0
2009-03-26 13:30:00,50.71,50.77,50.61,50.72,202000.0,26.9654,26.9973,26.9122,26.9707,202000.0
2009-03-26 13:40:00,50.68,50.8,50.63,50.72,78500.0,26.9494,27.0133,26.9229,26.9707,78500.0
2009-03-26 13:50:00,50.68,51.16,50.68,51.08,173500.0,26.9494,27.2047,26.9494,27.1622,173500.0
2009-03-26 14:00:00,51.11,51.5,51.06,51.12,250000.0,27.1781,27.3855,27.1515,27.1834,250000.0
2009-03-26 14:10:00,51.18,51.3,50.87,51.01,103500.0,27.2153,27.2791,27.0505,27.1249,103500.0
2009-03-26 14:20:00,51.01,51.17,50.58,50.62,169000.0,27.1249,27.21,26.8963,26.9175,169000.0
2009-03-26 14:30:00,50.57,50.9,50.32,50.84,151000.0,26.891,27.0664,26.758,27.0345,151000.0
2009-03-26 14:40:00,50.8,50.94,50.45,50.6,134500.0,27.0133,27.0877,26.8271,26.9069,134500.0
2009-03-26 14:50:00,50.58,50.9,50.47,50.56,134000.0,26.8963,27.0664,26.8378,26.8856,134000.0
2009-03-26 15:00:00,50.56,50.92,50.46,50.75,185000.0,26.8856,27.0771,26.8325,26.9867,185000.0
2009-03-26 15:10:00,50.8,51.0,50.71,50.96,140500.0,27.0133,27.1196,26.9654,27.0983,140500.0
2009-03-26 15:20:00,50.95,51.6,50.82,51.45,333000.0,27.093,27.4387,27.0239,27.3589,333000.0
2009-03-26 15:30:00,51.41,51.52,51.08,51.41,347000.0,27.3376,27.3961,27.1622,27.3376,347000.0
2009-03-26 15:40:00,51.46,51.6,51.2,51.25,376000.0,27.3642,27.4387,27.226,27.2526,376000.0
2009-03-26 15:50:00,51.21,51.6,51.0,51.14,563500.0,27.2313,27.4387,27.1196,27.1941,563500.0
2009-03-27 09:30:00,50.19,50.2,49.55,49.82,270500.0,26.6889,26.6942,26.3486,26.4921,270500.0
2009-03-27 09:40:00,49.85,49.98,49.61,49.75,218500.0,26.5081,26.5772,26.3805,26.4549,218500.0
2009-03-27 09:50:00,49.74,49.97,49.7,49.84,143500.0,26.4496,26.5719,26.4283,26.5028,143500.0
2009-03-27 10:00:00,49.84,49.97,49.06,49.22,310000.0,26.5028,26.5719,26.088,26.1731,310000.0
2009-03-27 10:10:00,49.23,49.76,49.18,49.56,127000.0,26.1784,26.4602,26.1518,26.3539,127000.0
2009-03-27 10:20:00,49.6,49.96,49.6,49.88,152500.0,26.3752,26.5666,26.3752,26.524,152500.0
2009-03-27 10:30:00,49.87,50.12,49.66,49.96,198500.0,26.5187,26.6517,26.4071,26.5666,198500.0
2009-03-27 10:40:00,49.99,50.08,49.8,49.8,93000.0,26.5825,26.6304,26.4815,26.4815,93000.0
2009-03-27 10:50:00,49.86,50.03,49.81,49.82,87500.0,26.5134,26.6038,26.4868,26.4921,87500.0
2009-03-27 11:00:00,49.82,50.3,49.72,50.29,132500.0,26.4921,26.7474,26.439,26.7421,132500.0
2009-03-27 11:10:00,50.37,50.65,50.22,50.51,136500.0,26.7846,26.9335,26.7048,26.859,136500.0
2009-03-27 11:20:00,50.54,50.62,50.23,50.28,113000.0,26.875,26.9175,26.7102,26.7367,113000.0
2009-03-27 11:30:00,50.26,50.44,49.93,50.15,117000.0,26.7261,26.8218,26.5506,26.6676,117000.0
2009-03-27 11:40:00,50.13,50.38,50.09,50.2,67500.0,26.657,26.7899,26.6357,26.6942,67500.0
2009-03-27 11:50:00,50.24,50.32,50.02,50.13,58000.0,26.7155,26.758,26.5985,26.657,58000.0
2009-03-27 12:00:00,50.17,50.45,50.15,50.44,59000.0,26.6783,26.8271,26.6676,26.8218,59000.0
2009-03-27 12:10:00,50.45,50.5,50.24,50.45,57500.0,26.8271,26.8537,26.7155,26.8271,57500.0
2009-03-27 12:20:00,50.45,50.5,50.34,50.35,77000.0,26.8271,26.8537,26.7687,26.774,77000.0
2009-03-27 12:30:00,50.35,50.4,50.24,50.24,58500.0,26.774,26.8006,26.7155,26.7155,58500.0
2009-03-27 12:40:00,50.26,50.35,50.05,50.09,97000.0,26.7261,26.774,26.6144,26.6357,97000.0
2009-03-27 12:50:00,50.09,50.2,49.75,49.97,113000.0,26.6357,26.6942,26.4549,26.5719,113000.0
2009-03-27 13:00:00,49.95,50.08,49.89,49.97,109000.0,26.5613,26.6304,26.5294,26.5719,109000.0
2009-03-27 13:10:00,49.93,50.01,49.7,49.91,83500.0,26.5506,26.5932,26.4283,26.54,83500.0
2009-03-27 13:20:00,50.0,50.07,49.9,49.97,65500.0,26.5879,26.6251,26.5347,26.5719,65500.0
2009-03-27 13:30:00,49.98,50.1,49.9,49.98,131500.0,26.5772,26.641,26.5347,26.5772,131500.0
2009-03-27 13:40:00,49.98,50.03,49.44,49.58,179500.0,26.5772,26.6038,26.2901,26.3645,179500.0
2009-03-27 13:50:00,49.58,49.6,49.21,49.25,138000.0,26.3645,26.3752,26.1678,26.189,138000.0
2009-03-27 14:00:00,49.25,49.3,49.05,49.2,194500.0,26.189,26.2156,26.0827,26.1624,194500.0
2009-03-27 14:10:00,49.19,49.38,49.08,49.21,114500.0,26.1571,26.2582,26.0986,26.1678,114500.0
2009-03-27 14:20:00,49.16,49.51,49.1,49.33,103500.0,26.1412,26.3273,26.1093,26.2316,103500.0
2009-03-27 14:30:00,49.35,49.43,49.14,49.37,134000.0,26.2422,26.2848,26.1305,26.2528,134000.0
2009-03-27 14:40:00,49.37,49.46,48.9,48.95,207500.0,26.2528,26.3007,26.0029,26.0295,207500.0
2009-03-27 14:50:00,48.92,49.12,48.8,49.12,188000.0,26.0136,26.1199,25.9497,26.1199,188000.0
2009-03-27 15:00:00,49.17,49.5,49.08,49.35,289500.0,26.1465,26.322,26.0986,26.2422,289500.0
2009-03-27 15:10:00,49.38,49.69,49.38,49.61,150500.0,26.2582,26.423,26.2582,26.3805,150500.0
2009-03-27 15:20:00,49.61,49.65,49.36,49.49,93500.0,26.3805,26.4017,26.2475,26.3167,93500.0
2009-03-27 15:30:00,49.5,49.64,49.23,49.37,135000.0,26.322,26.3964,26.1784,26.2528,135000.0
2009-03-27 15:40:00,49.35,49.72,49.22,49.57,186000.0,26.2422,26.439,26.1731,26.3592,186000.0
2009-03-27 15:50:00,49.57,49.64,48.89,48.89,459000.0,26.3592,26.3964,25.9976,25.9976,459000.0
2009-03-30 09:30:00,46.18,46.9,45.63,46.58,673000.0,24.5565,24.9394,24.2641,24.7692,673000.0
2009-03-30 09:40:00,46.64,46.98,46.4,46.96,194500.0,24.8012,24.9819,24.6735,24.9713,194500.0
2009-03-30 09:50:00,46.9,47.48,46.67,47.48,334000.0,24.9394,25.2478,24.8171,25.2478,334000.0
2009-03-30 10:00:00,47.39,47.46,47.1,47.29,238500.0,25.2,25.2372,25.0458,25.1468,238500.0
2009-03-30 10:10:00,47.29,47.6,47.25,47.33,207000.0,25.1468,25.3116,25.1255,25.1681,207000.0
2009-03-30 10:20:00,47.36,47.76,47.12,47.54,160000.0,25.184,25.3967,25.0564,25.2797,160000.0
2009-03-30 10:30:00,47.52,47.6,47.01,47.49,105500.0,25.2691,25.3116,24.9979,25.2531,105500.0
2009-03-30 10:40:00,47.5,48.0,47.5,47.9,140000.0,25.2585,25.5243,25.2585,25.4712,140000.0
2009-03-30 10:50:00,47.88,47.97,47.71,47.71,123000.0,25.4605,25.5084,25.3701,25.3701,123000.0
2009-03-30 11:00:00,47.69,47.87,47.64,47.72,140000.0,25.3595,25.4552,25.3329,25.3754,140000.0
2009-03-30 11:10:00,47.79,48.69,47.75,48.36,293000.0,25.4127,25.8913,25.3914,25.7158,293000.0
2009-03-30 11:20:00,48.34,48.48,47.96,48.16,235500.0,25.7051,25.7796,25.5031,25.6094,235500.0
2009-03-30 11:30:00,48.15,48.43,48.02,48.36,225500.0,25.6041,25.753,25.535,25.7158,225500.0
2009-03-30 11:40:00,48.43,48.5,48.12,48.27,78500.0,25.753,25.7902,25.5882,25.6679,78500.0
2009-03-30 11:50:00,48.28,48.4,48.16,48.28,94500.0,25.6732,25.737,25.6094,25.6732,94500.0
2009-03-30 12:00:00,48.28,48.46,48.18,48.27,65500.0,25.6732,25.7689,25.6201,25.6679,65500.0
2009-03-30 12:10:00,48.3,48.58,48.2,48.57,76500.0,25.6839,25.8328,25.6307,25.8274,76500.0
2009-03-30 12:20:00,48.57,48.8,48.44,48.74,126000.0,25.8274,25.9497,25.7583,25.9178,126000.0
2009-03-30 12:30:00,48.74,48.76,48.6,48.6,103000.0,25.9178,25.9285,25.8434,25.8434,103000.0
2009-03-30 12:40:00,48.57,48.57,48.29,48.4,73500.0,25.8274,25.8274,25.6785,25.737,73500.0
2009-03-30 12:50:00,48.41,48.45,48.17,48.21,82000.0,25.7424,25.7636,25.6147,25.636,82000.0
2009-03-30 13:00:00,48.24,48.38,48.18,48.2,53000.0,25.652,25.7264,25.6201,25.6307,53000.0
2009-03-30 13:10:00,48.2,48.27,48.06,48.14,130000.0,25.6307,25.6679,25.5562,25.5988,130000.0
2009-03-30 13:20:00,48.12,48.42,48.09,48.28,76000.0,25.5882,25.7477,25.5722,25.6732,76000.0
2009-03-30 13:30:00,48.26,48.39,47.85,47.94,143000.0,25.6626,25.7317,25.4446,25.4924,143000.0
2009-03-30 13:40:00,47.97,48.08,47.76,47.93,86500.0,25.5084,25.5669,25.3967,25.4871,86500.0
2009-03-30 13:50:00,47.91,48.05,47.84,47.84,54500.0,25.4765,25.5509,25.4393,25.4393,54500.0
2009-03-30 14:00:00,47.78,48.16,47.72,48.02,107000.0,25.4074,25.6094,25.3754,25.535,107000.0
2009-03-30 14:10:00,48.05,48.37,48.01,48.07,67500.0,25.5509,25.7211,25.5297,25.5616,67500.0
2009-03-30 14:20:00,48.14,48.18,47.85,47.93,66500.0,25.5988,25.6201,25.4446,25.4871,66500.0
2009-03-30 14:30:00,47.98,48.11,47.76,47.76,66500.0,25.5137,25.5828,25.3967,25.3967,66500.0
2009-03-30 14:40:00,47.87,47.87,47.54,47.76,116000.0,25.4552,25.4552,25.2797,25.3967,116000.0
2009-03-30 14:50:00,47.74,47.87,47.46,47.46,118000.0,25.3861,25.4552,25.2372,25.2372,118000.0
2009-03-30 15:00:00,47.46,47.64,47.26,47.63,89500.0,25.2372,25.3329,25.1308,25.3276,89500.0
2009-03-30 15:10:00,47.63,47.8,47.47,47.54,153000.0,25.3276,25.418,25.2425,25.2797,153000.0
2009-03-30 15:20:00,47.62,47.82,47.45,47.53,201000.0,25.3223,25.4286,25.2319,25.2744,201000.0
2009-03-30 15:30:00,47.51,47.77,47.41,47.45,179000.0,25.2638,25.402,25.2106,25.2319,179000.0
2009-03-30 15:40:00,47.46,47.53,47.22,47.35,219000.0,25.2372,25.2744,25.1096,25.1787,219000.0
2009-03-30 15:50:00,47.37,47.58,46.69,46.69,652000.0,25.1893,25.301,24.8277,24.8277,652000.0
2009-03-31 09:30:00,47.85,48.3,47.75,48.03,284500.0,25.4446,25.6839,25.3914,25.5403,284500.0
2009-03-31 09:40:00,48.0,48.05,47.49,47.86,149000.0,25.5243,25.5509,25.2531,25.4499,149000.0
2009-03-31 09:50:00,47.88,48.19,47.73,48.03,140500.0,25.4605,25.6254,25.3808,25.5403,140500.0
2009-03-31 10:00:00,48.02,48.29,47.92,48.08,213000.0,25.535,25.6785,25.4818,25.5669,213000.0
2009-03-31 10:10:00,48.08,48.26,47.85,48.11,99500.0,25.5669,25.6626,25.4446,25.5828,99500.0
2009-03-31 10:20:00,48.04,48.42,48.04,48.39,141000.0,25.5456,25.7477,25.5456,25.7317,141000.0
2009-03-31 10:30:00,48.38,48.5,48.29,48.35,127000.0,25.7264,25.7902,25.6785,25.7105,127000.0
2009-03-31 10:40:00,48.32,48.44,48.22,48.4,73000.0,25.6945,25.7583,25.6413,25.737,73000.0
2009-03-31 10:50:00,48.39,48.59,48.31,48.5,190500.0,25.7317,25.8381,25.6892,25.7902,190500.0
2009-03-31 11:00:00,48.53,48.89,48.53,48.87,213500.0,25.8062,25.9976,25.8062,25.987,213500.0
2009-03-31 11:10:00,48.88,48.89,48.7,48.76,81000.0,25.9923,25.9976,25.8966,25.9285,81000.0
2009-03-31 11:20:00,48.79,48.82,48.47,48.61,156500.0,25.9444,25.9604,25.7743,25.8487,156500.0
2009-03-31 11:30:00,48.6,48.65,48.35,48.44,126000.0,25.8434,25.87,25.7105,25.7583,126000.0
2009-03-31 11:40:00,48.39,48.54,48.21,48.44,87500.0,25.7317,25.8115,25.636,25.7583,87500.0
2009-03-31 11:50:00,48.48,48.54,48.37,48.49,67000.0,25.7796,25.8115,25.7211,25.7849,67000.0
2009-03-31 12:00:00,48.45,48.58,48.28,48.31,61000.0,25.7636,25.8328,25.6732,25.6892,61000.0
2009-03-31 12:10:00,48.28,48.54,48.27,48.52,48500.0,25.6732,25.8115,25.6679,25.8009,48500.0
2009-03-31 12:20:00,48.46,48.53,48.3,48.48,71500.0,25.7689,25.8062,25.6839,25.7796,71500.0
2009-03-31 12:30:00,48.43,48.7,48.42,48.6,50000.0,25.753,25.8966,25.7477,25.8434,50000.0
2009-03-31 12:40:00,48.58,48.8,48.58,48.74,73000.0,25.8328,25.9497,25.8328,25.9178,73000.0
2009-03-31 12:50:00,48.77,48.84,48.67,48.81,63000.0,25.9338,25.971,25.8806,25.9551,63000.0
2009-03-31 13:00:00,48.78,49.18,48.74,49.13,143000.0,25.9391,26.1518,25.9178,26.1252,143000.0
2009-03-31 13:10:00,49.16,49.22,48.96,48.99,105000.0,26.1412,26.1731,26.0348,26.0508,105000.0
2009-03-31 13:20:00,48.98,49.05,48.93,49.01,72000.0,26.0455,26.0827,26.0189,26.0614,72000.0
2009-03-31 13:30:00,49.01,49.03,48.86,48.98,84500.0,26.0614,26.072,25.9817,26.0455,84500.0
2009-03-31 13:40:00,48.91,48.91,48.67,48.8,77000.0,26.0082,26.0082,25.8806,25.9497,77000.0
2009-03-31 13:50:00,48.81,49.01,48.61,49.01,77000.0,25.9551,26.0614,25.8487,26.0614,77000.0
2009-03-31 14:00:00,48.98,49.07,48.87,49.01,91000.0,26.0455,26.0933,25.987,26.0614,91000.0
2009-03-31 14:10:00,48.93,49.35,48.93,49.34,147500.0,26.0189,26.2422,26.0189,26.2369,147500.0
2009-03-31 14:20:00,49.32,49.35,49.0,49.11,105000.0,26.2263,26.2422,26.0561,26.1146,105000.0
2009-03-31 14:30:00,49.11,49.55,49.11,49.5,183000.0,26.1146,26.3486,26.1146,26.322,183000.0
2009-03-31 14:40:00,49.46,49.69,49.43,49.52,165500.0,26.3007,26.423,26.2848,26.3326,165500.0
2009-03-31 14:50:00,49.58,49.7,49.34,49.37,86500.0,26.3645,26.4283,26.2369,26.2528,86500.0
2009-03-31 15:00:00,49.37,49.37,49.07,49.24,147000.0,26.2528,26.2528,26.0933,26.1837,147000.0
2009-03-31 15:10:00,49.25,49.36,49.11,49.31,144500.0,26.189,26.2475,26.1146,26.2209,144500.0
2009-03-31 15:20:00,49.33,49.6,49.21,49.54,134500.0,26.2316,26.3752,26.1678,26.3432,134500.0
2009-03-31 15:30:00,49.53,49.56,48.82,49.06,247500.0,26.3379,26.3539,25.9604,26.088,247500.0
2009-03-31 15:40:00,49.11,49.18,48.7,48.77,269000.0,26.1146,26.1518,25.8966,25.9338,269000.0
2009-03-31 15:50:00,48.77,49.52,48.74,49.28,752000.0,25.9338,26.3326,25.9178,26.205,752000.0
2009-04-01 09:30:00,48.07,48.35,47.27,47.55,479000.0,25.5616,25.7105,25.1362,25.285,479000.0
2009-04-01 09:40:00,47.55,47.66,47.0,47.05,365500.0,25.285,25.3435,24.9926,25.0192,365500.0
2009-04-01 09:50:00,47.04,47.66,47.01,47.66,192500.0,25.0139,25.3435,24.9979,25.3435,192500.0
2009-04-01 10:00:00,47.63,48.15,47.44,47.87,305500.0,25.3276,25.6041,25.2266,25.4552,305500.0
2009-04-01 10:10:00,47.94,48.48,47.79,48.48,247000.0,25.4924,25.7796,25.4127,25.7796,247000.0
2009-04-01 10:20:00,48.39,48.84,48.3,48.35,294000.0,25.7317,25.971,25.6839,25.7105,294000.0
2009-04-01 10:30:00,48.39,48.58,48.12,48.55,161000.0,25.7317,25.8328,25.5882,25.8168,161000.0
2009-04-01 10:40:00,48.57,48.65,48.2,48.25,88500.0,25.8274,25.87,25.6307,25.6573,88500.0
2009-04-01 10:50:00,48.34,48.37,47.98,47.98,162500.0,25.7051,25.7211,25.5137,25.5137,162500.0
2009-04-01 11:00:00,48.0,48.07,47.74,47.77,113000.0,25.5243,25.5616,25.3861,25.402,113000.0
2009-04-01 11:10:00,47.77,48.16,47.51,48.11,147000.0,25.402,25.6094,25.2638,25.5828,147000.0
2009-04-01 11:20:00,47.99,48.4,47.88,48.36,97500.0,25.519,25.737,25.4605,25.7158,97500.0
2009-04-01 11:30:00,48.37,48.58,48.21,48.4,61000.0,25.7211,25.8328,25.636,25.737,61000.0
2009-04-01 11:40:00,48.41,48.45,47.66,47.69,186000.0,25.7424,25.7636,25.3435,25.3595,186000.0
2009-04-01 11:50:00,47.66,47.76,47.43,47.63,166500.0,25.3435,25.3967,25.2212,25.3276,166500.0
2009-04-01 12:00:00,47.61,47.84,47.5,47.77,103500.0,25.317,25.4393,25.2585,25.402,103500.0
2009-04-01 12:10:00,47.79,47.96,47.74,47.82,80000.0,25.4127,25.5031,25.3861,25.4286,80000.0
2009-04-01 12:20:00,47.74,47.8,47.51,47.64,69500.0,25.3861,25.418,25.2638,25.3329,69500.0
2009-04-01 12:30:00,47.55,47.9,47.54,47.63,51500.0,25.285,25.4712,25.2797,25.3276,51500.0
2009-04-01 12:40:00,47.72,47.89,47.54,47.66,55500.0,25.3754,25.4658,25.2797,25.3435,55500.0
2009-04-01 12:50:00,47.62,47.69,47.44,47.45,57000.0,25.3223,25.3595,25.2266,25.2319,57000.0
2009-04-01 13:00:00,47.54,47.7,47.52,47.63,51000.0,25.2797,25.3648,25.2691,25.3276,51000.0
2009-04-01 13:10:00,47.59,47.65,47.46,47.5,54000.0,25.3063,25.3382,25.2372,25.2585,54000.0
2009-04-01 13:20:00,47.52,47.62,47.46,47.57,70000.0,25.2691,25.3223,25.2372,25.2957,70000.0
2009-04-01 13:30:00,47.59,47.77,47.42,47.59,83500.0,25.3063,25.402,25.2159,25.3063,83500.0
2009-04-01 13:40:00,47.57,47.65,47.48,47.5,67500.0,25.2957,25.3382,25.2478,25.2585,67500.0
2009-04-01 13:50:00,47.5,47.74,47.42,47.59,185500.0,25.2585,25.3861,25.2159,25.3063,185500.0
2009-04-01 14:00:00,47.69,47.77,47.59,47.72,104500.0,25.3595,25.402,25.3063,25.3754,104500.0
2009-04-01 14:10:00,47.73,47.73,47.42,47.42,115500.0,25.3808,25.3808,25.2159,25.2159,115500.0
2009-04-01 14:20:00,47.45,47.6,47.36,47.4,76000.0,25.2319,25.3116,25.184,25.2053,76000.0
2009-04-01 14:30:00,47.39,47.59,47.36,47.42,121500.0,25.2,25.3063,25.184,25.2159,121500.0
2009-04-01 14:40:00,47.44,47.48,47.02,47.26,182500.0,25.2266,25.2478,25.0032,25.1308,182500.0
2009-04-01 14:50:00,47.26,47.54,47.15,47.24,174500.0,25.1308,25.2797,25.0723,25.1202,174500.0
2009-04-01 15:00:00,47.27,47.28,47.0,47.0,367000.0,25.1362,25.1415,24.9926,24.9926,367000.0
2009-04-01 15:10:00,47.0,47.0,46.51,46.72,288500.0,24.9926,24.9926,24.732,24.8437,288500.0
2009-04-01 15:20:00,46.63,46.94,46.6,46.91,200000.0,24.7958,24.9607,24.7799,24.9447,200000.0
2009-04-01 15:30:00,46.95,47.6,46.73,47.58,342000.0,24.966,25.3116,24.849,25.301,342000.0
2009-04-01 15:40:00,47.56,47.6,47.2,47.29,363500.0,25.2904,25.3116,25.0989,25.1468,363500.0
2009-04-01 15:50:00,47.29,47.55,47.14,47.48,645000.0,25.1468,25.285,25.067,25.2478,645000.0
2009-04-02 09:30:00,48.8,49.69,48.8,49.68,403500.0,25.9497,26.423,25.9497,26.4177,403500.0
2009-04-02 09:40:00,49.68,50.18,49.6,50.0,503000.0,26.4177,26.6836,26.3752,26.5879,503000.0
2009-04-02 09:50:00,49.95,49.95,49.47,49.7,235500.0,26.5613,26.5613,26.306,26.4283,235500.0
2009-04-02 10:00:00,49.75,49.89,49.49,49.73,235500.0,26.4549,26.5294,26.3167,26.4443,235500.0
2009-04-02 10:10:00,49.73,49.73,49.42,49.7,93000.0,26.4443,26.4443,26.2794,26.4283,93000.0
2009-04-02 10:20:00,49.65,49.66,48.63,48.73,291500.0,26.4017,26.4071,25.8593,25.9125,291500.0
2009-04-02 10:30:00,48.76,49.19,48.7,49.03,152000.0,25.9285,26.1571,25.8966,26.072,152000.0
2009-04-02 10:40:00,49.04,49.5,49.0,49.29,185500.0,26.0774,26.322,26.0561,26.2103,185500.0
2009-04-02 10:50:00,49.34,49.41,49.09,49.26,98000.0,26.2369,26.2741,26.104,26.1944,98000.0
2009-04-02 11:00:00,49.26,49.41,49.11,49.16,145500.0,26.1944,26.2741,26.1146,26.1412,145500.0
2009-04-02 11:10:00,49.2,49.38,49.11,49.2,163500.0,26.1624,26.2582,26.1146,26.1624,163500.0
2009-04-02 11:20:00,49.19,49.33,49.17,49.23,162500.0,26.1571,26.2316,26.1465,26.1784,162500.0
2009-04-02 11:30:00,49.23,49.23,49.0,49.1,100000.0,26.1784,26.1784,26.0561,26.1093,100000.0
2009-04-02 11:40:00,49.05,49.2,49.01,49.12,81500.0,26.0827,26.1624,26.0614,26.1199,81500.0
2009-04-02 11:50:00,49.06,49.1,48.76,49.0,217000.0,26.088,26.1093,25.9285,26.0561,217000.0
2009-04-02 12:00:00,49.03,49.11,48.93,49.08,132000.0,26.072,26.1146,26.0189,26.0986,132000.0
2009-04-02 12:10:00,49.06,49.1,48.96,49.03,85500.0,26.088,26.1093,26.0348,26.072,85500.0
2009-04-02 12:20:00,49.09,49.3,49.02,49.22,104000.0,26.104,26.2156,26.0667,26.1731,104000.0
2009-04-02 12:30:00,49.22,49.26,49.02,49.14,195500.0,26.1731,26.1944,26.0667,26.1305,195500.0
2009-04-02 12:40:00,49.11,49.11,48.94,49.02,81000.0,26.1146,26.1146,26.0242,26.0667,81000.0
2009-04-02 12:50:00,49.02,49.07,48.93,48.95,73500.0,26.0667,26.0933,26.0189,26.0295,73500.0
2009-04-02 13:00:00,48.84,48.99,48.81,48.99,49000.0,25.971,26.0508,25.9551,26.0508,49000.0
2009-04-02 13:10:00,49.0,49.08,48.88,49.08,70000.0,26.0561,26.0986,25.9923,26.0986,70000.0
2009-04-02 13:20:00,49.08,49.09,48.82,48.84,81500.0,26.0986,26.104,25.9604,25.971,81500.0
2009-04-02 13:30:00,48.83,49.18,48.82,48.9,108500.0,25.9657,26.1518,25.9604,26.0029,108500.0
2009-04-02 13:40:00,48.85,49.05,48.82,49.04,115500.0,25.9763,26.0827,25.9604,26.0774,115500.0
2009-04-02 13:50:00,49.0,49.23,48.85,49.04,106500.0,26.0561,26.1784,25.9763,26.0774,106500.0
2009-04-02 14:00:00,49.03,49.28,49.01,49.28,119000.0,26.072,26.205,26.0614,26.205,119000.0
2009-04-02 14:10:00,49.3,49.3,48.91,48.98,123500.0,26.2156,26.2156,26.0082,26.0455,123500.0
2009-04-02 14:20:00,48.98,49.61,48.98,49.47,114000.0,26.0455,26.3805,26.0455,26.306,114000.0
2009-04-02 14:30:00,49.43,49.69,49.39,49.61,127000.0,26.2848,26.423,26.2635,26.3805,127000.0
2009-04-02 14:40:00,49.56,49.8,49.5,49.51,161000.0,26.3539,26.4815,26.322,26.3273,161000.0
2009-04-02 14:50:00,49.57,49.58,49.21,49.29,145000.0,26.3592,26.3645,26.1678,26.2103,145000.0
2009-04-02 15:00:00,49.31,49.56,48.93,49.08,253000.0,26.2209,26.3539,26.0189,26.0986,253000.0
2009-04-02 15:10:00,49.1,49.27,48.87,48.91,215000.0,26.1093,26.1997,25.987,26.0082,215000.0
2009-04-02 15:20:00,48.97,49.18,48.87,48.98,149000.0,26.0401,26.1518,25.987,26.0455,149000.0
2009-04-02 15:30:00,49.06,49.14,48.81,48.91,162000.0,26.088,26.1305,25.9551,26.0082,162000.0
2009-04-02 15:40:00,48.91,49.08,48.66,48.79,226000.0,26.0082,26.0986,25.8753,25.9444,226000.0
2009-04-02 15:50:00,48.79,49.13,48.54,48.92,674000.0,25.9444,26.1252,25.8115,26.0136,674000.0
2009-04-03 09:30:00,48.01,48.6,47.88,48.06,305500.0,25.5297,25.8434,25.4605,25.5562,305500.0
2009-04-03 09:40:00,48.06,48.36,47.95,48.18,217000.0,25.5562,25.7158,25.4978,25.6201,217000.0
2009-04-03 09:50:00,48.15,48.3,47.93,48.07,184500.0,25.6041,25.6839,25.4871,25.5616,184500.0
2009-04-03 10:00:00,48.08,48.13,47.72,47.95,209500.0,25.5669,25.5935,25.3754,25.4978,209500.0
2009-04-03 10:10:00,47.85,48.06,47.66,47.72,109500.0,25.4446,25.5562,25.3435,25.3754,109500.0
2009-04-03 10:20:00,47.82,48.4,47.66,48.39,126500.0,25.4286,25.737,25.3435,25.7317,126500.0
2009-04-03 10:30:00,48.37,48.4,48.17,48.24,112500.0,25.7211,25.737,25.6147,25.652,112500.0
2009-04-03 10:40:00,48.29,48.29,48.01,48.25,65000.0,25.6785,25.6785,25.5297,25.6573,65000.0
2009-04-03 10:50:00,48.24,48.32,48.18,48.2,67500.0,25.652,25.6945,25.6201,25.6307,67500.0
2009-04-03 11:00:00,48.21,48.24,48.01,48.2,65000.0,25.636,25.652,25.5297,25.6307,65000.0
2009-04-03 11:10:00,48.2,48.24,48.1,48.19,122500.0,25.6307,25.652,25.5775,25.6254,122500.0
2009-04-03 11:20:00,48.2,48.25,48.07,48.19,82000.0,25.6307,25.6573,25.5616,25.6254,82000.0
2009-04-03 11:30:00,48.2,48.29,48.17,48.21,79000.0,25.6307,25.6785,25.6147,25.636,79000.0
2009-04-03 11:40:00,48.23,48.28,48.09,48.25,51000.0,25.6466,25.6732,25.5722,25.6573,51000.0
2009-04-03 11:50:00,48.2,48.35,48.16,48.29,101000.0,25.6307,25.7105,25.6094,25.6785,101000.0
2009-04-03 12:00:00,48.24,48.53,48.24,48.46,110500.0,25.652,25.8062,25.652,25.7689,110500.0
2009-04-03 12:10:00,48.46,48.89,48.44,48.82,171500.0,25.7689,25.9976,25.7583,25.9604,171500.0
2009-04-03 12:20:00,48.81,49.31,48.8,49.26,109000.0,25.9551,26.2209,25.9497,26.1944,109000.0
2009-04-03 12:30:00,49.28,49.35,49.0,49.07,129000.0,26.205,26.2422,26.0561,26.0933,129000.0
2009-04-03 12:40:00,49.04,49.33,49.04,49.29,61500.0,26.0774,26.2316,26.0774,26.2103,61500.0
2009-04-03 12:50:00,49.3,49.5,49.3,49.47,60500.0,26.2156,26.322,26.2156,26.306,60500.0
2009-04-03 13:00:00,49.47,49.8,49.47,49.52,107500.0,26.306,26.4815,26.306,26.3326,107500.0
2009-04-03 13:10:00,49.58,49.8,49.52,49.73,112000.0,26.3645,26.4815,26.3326,26.4443,112000.0
2009-04-03 13:20:00,49.74,50.0,49.74,49.97,144000.0,26.4496,26.5879,26.4496,26.5719,144000.0
2009-04-03 13:30:00,49.99,50.32,49.96,50.19,265000.0,26.5825,26.758,26.5666,26.6889,265000.0
2009-04-03 13:40:00,50.2,50.44,50.12,50.44,180000.0,26.6942,26.8218,26.6517,26.8218,180000.0
2009-04-03 13:50:00,50.44,50.8,50.38,50.79,217000.0,26.8218,27.0133,26.7899,27.0079,217000.0
2009-04-03 14:00:00,50.74,50.84,50.4,50.4,228000.0,26.9814,27.0345,26.8006,26.8006,228000.0
2009-04-03 14:10:00,50.44,50.58,50.4,50.49,134500.0,26.8218,26.8963,26.8006,26.8484,134500.0
2009-04-03 14:20:00,50.5,50.7,50.4,50.65,125500.0,26.8537,26.9601,26.8006,26.9335,125500.0
2009-04-03 14:30:00,50.68,50.8,50.59,50.7,136500.0,26.9494,27.0133,26.9016,26.9601,136500.0
2009-04-03 14:40:00,50.66,50.68,50.12,50.16,176000.0,26.9388,26.9494,26.6517,26.6729,176000.0
2009-04-03 14:50:00,50.18,50.27,50.05,50.22,89500.0,26.6836,26.7314,26.6144,26.7048,89500.0
2009-04-03 15:00:00,50.23,50.48,49.75,49.87,196000.0,26.7102,26.8431,26.4549,26.5187,196000.0
2009-04-03 15:10:00,49.87,49.92,49.68,49.87,82000.0,26.5187,26.5453,26.4177,26.5187,82000.0
2009-04-03 15:20:00,49.84,50.08,49.7,49.8,131500.0,26.5028,26.6304,26.4283,26.4815,131500.0
2009-04-03 15:30:00,49.79,49.92,49.6,49.72,118000.0,26.4762,26.5453,26.3752,26.439,118000.0
2009-04-03 15:40:00,49.68,50.17,49.68,50.07,206500.0,26.4177,26.6783,26.4177,26.6251,206500.0
2009-04-03 15:50:00,50.1,51.0,50.1,50.95,520500.0,26.641,27.1196,26.641,27.093,520500.0
2009-04-06 09:30:00,49.9,50.0,49.4,49.69,259500.0,26.5347,26.5879,26.2688,26.423,259500.0
2009-04-06 09:40:00,49.65,49.89,49.15,49.19,257500.0,26.4017,26.5294,26.1359,26.1571,257500.0
2009-04-06 09:50:00,49.15,49.57,49.06,49.56,305000.0,26.1359,26.3592,26.088,26.3539,305000.0
2009-04-06 10:00:00,49.51,50.09,49.49,50.05,268000.0,26.3273,26.6357,26.3167,26.6144,268000.0
2009-04-06 10:10:00,50.04,50.09,49.36,49.41,197500.0,26.6091,26.6357,26.2475,26.2741,197500.0
2009-04-06 10:20:00,49.34,49.44,49.2,49.36,144500.0,26.2369,26.2901,26.1624,26.2475,144500.0
2009-04-06 10:30:00,49.34,49.36,49.13,49.25,96000.0,26.2369,26.2475,26.1252,26.189,96000.0
2009-04-06 10:40:00,49.2,49.43,49.14,49.38,96000.0,26.1624,26.2848,26.1305,26.2582,96000.0
2009-04-06 10:50:00,49.34,49.87,49.33,49.81,117000.0,26.2369,26.5187,26.2316,26.4868,117000.0
2009-04-06 11:00:00,49.81,49.84,49.12,49.2,109500.0,26.4868,26.5028,26.1199,26.1624,109500.0
2009-04-06 11:10:00,49.21,49.32,49.04,49.25,112500.0,26.1678,26.2263,26.0774,26.189,112500.0
2009-04-06 11:20:00,49.22,49.34,49.2,49.33,76000.0,26.1731,26.2369,26.1624,26.2316,76000.0
2009-04-06 11:30:00,49.35,49.45,49.25,49.25,98500.0,26.2422,26.2954,26.189,26.189,98500.0
2009-04-06 11:40:00,49.25,49.29,49.05,49.16,81500.0,26.189,26.2103,26.0827,26.1412,81500.0
2009-04-06 11:50:00,49.13,49.22,48.85,48.99,118000.0,26.1252,26.1731,25.9763,26.0508,118000.0
2009-04-06 12:00:00,49.01,49.42,48.96,49.33,104000.0,26.0614,26.2794,26.0348,26.2316,104000.0
2009-04-06 12:10:00,49.41,49.42,49.13,49.2,44000.0,26.2741,26.2794,26.1252,26.1624,44000.0
2009-04-06 12:20:00,49.2,49.25,49.0,49.15,41500.0,26.1624,26.189,26.0561,26.1359,41500.0
2009-04-06 12:30:00,49.21,49.22,48.92,48.92,77000.0,26.1678,26.1731,26.0136,26.0136,77000.0
2009-04-06 12:40:00,48.99,49.1,48.93,49.02,41500.0,26.0508,26.1093,26.0189,26.0667,41500.0
2009-04-06 12:50:00,48.98,49.21,48.92,49.21,50500.0,26.0455,26.1678,26.0136,26.1678,50500.0
2009-04-06 13:00:00,49.26,49.37,49.04,49.13,81500.0,26.1944,26.2528,26.0774,26.1252,81500.0
2009-04-06 13:10:00,49.1,49.54,49.07,49.46,125500.0,26.1093,26.3432,26.0933,26.3007,125500.0
2009-04-06 13:20:00,49.42,49.5,49.31,49.36,48500.0,26.2794,26.322,26.2209,26.2475,48500.0
2009-04-06 13:30:00,49.27,49.31,49.15,49.25,44500.0,26.1997,26.2209,26.1359,26.189,44500.0
2009-04-06 13:40:00,49.23,49.46,49.18,49.46,39000.0,26.1784,26.3007,26.1518,26.3007,39000.0
2009-04-06 13:50:00,49.38,49.41,49.11,49.26,44000.0,26.2582,26.2741,26.1146,26.1944,44000.0
2009-04-06 14:00:00,49.22,49.4,49.22,49.37,52500.0,26.1731,26.2688,26.1731,26.2528,52500.0
2009-04-06 14:10:00,49.4,49.45,49.1,49.27,59500.0,26.2688,26.2954,26.1093,26.1997,59500.0
2009-04-06 14:20:00,49.23,49.3,49.01,49.22,59500.0,26.1784,26.2156,26.0614,26.1731,59500.0
2009-04-06 14:30:00,49.24,49.45,49.2,49.24,126500.0,26.1837,26.2954,26.1624,26.1837,126500.0
2009-04-06 14:40:00,49.27,49.32,49.17,49.22,57500.0,26.1997,26.2263,26.1465,26.1731,57500.0
2009-04-06 14:50:00,49.22,49.44,49.22,49.32,101500.0,26.1731,26.2901,26.1731,26.2263,101500.0
2009-04-06 15:00:00,49.31,49.38,49.12,49.25,98500.0,26.2209,26.2582,26.1199,26.189,98500.0
2009-04-06 15:10:00,49.22,49.44,49.12,49.41,126500.0,26.1731,26.2901,26.1199,26.2741,126500.0
2009-04-06 15:20:00,49.4,49.58,49.24,49.34,202500.0,26.2688,26.3645,26.1837,26.2369,202500.0
2009-04-06 15:30:00,49.34,49.58,49.26,49.31,169500.0,26.2369,26.3645,26.1944,26.2209,169500.0
2009-04-06 15:40:00,49.29,49.49,49.28,49.42,126000.0,26.2103,26.3167,26.205,26.2794,126000.0
2009-04-06 15:50:00,49.37,49.87,49.2,49.21,550500.0,26.2528,26.5187,26.1624,26.1678,550500.0
2009-04-07 09:30:00,48.69,48.96,48.49,48.68,285500.0,25.8913,26.0348,25.7849,25.8859,285500.0
2009-04-07 09:40:00,48.68,49.06,48.64,48.93,188000.0,25.8859,26.088,25.8647,26.0189,188000.0
2009-04-07 09:50:00,48.92,49.55,48.89,49.46,335000.0,26.0136,26.3486,25.9976,26.3007,335000.0
2009-04-07 10:00:00,49.49,49.79,49.41,49.67,320000.0,26.3167,26.4762,26.2741,26.4124,320000.0
2009-04-07 10:10:00,49.75,50.16,49.67,50.0,227500.0,26.4549,26.6729,26.4124,26.5879,227500.0
2009-04-07 10:20:00,49.95,50.03,49.8,49.92,174000.0,26.5613,26.6038,26.4815,26.5453,174000.0
2009-04-07 10:30:00,49.92,50.12,49.88,50.04,283000.0,26.5453,26.6517,26.524,26.6091,283000.0
2009-04-07 10:40:00,50.02,50.04,49.8,49.94,104000.0,26.5985,26.6091,26.4815,26.5559,104000.0
2009-04-07 10:50:00,49.96,49.98,49.54,49.8,120000.0,26.5666,26.5772,26.3432,26.4815,120000.0
2009-04-07 11:00:00,49.8,49.97,49.71,49.74,99000.0,26.4815,26.5719,26.4336,26.4496,99000.0
2009-04-07 11:10:00,49.74,50.06,49.67,50.03,89000.0,26.4496,26.6198,26.4124,26.6038,89000.0
2009-04-07 11:20:00,50.01,50.05,49.71,49.81,156500.0,26.5932,26.6144,26.4336,26.4868,156500.0
2009-04-07 11:30:00,49.78,50.05,49.78,49.81,102500.0,26.4709,26.6144,26.4709,26.4868,102500.0
2009-04-07 11:40:00,49.81,49.81,49.6,49.7,62000.0,26.4868,26.4868,26.3752,26.4283,62000.0
2009-04-07 11:50:00,49.7,49.79,49.65,49.67,32000.0,26.4283,26.4762,26.4017,26.4124,32000.0
2009-04-07 12:00:00,49.7,49.95,49.7,49.93,130000.0,26.4283,26.5613,26.4283,26.5506,130000.0
2009-04-07 12:10:00,49.92,50.33,49.87,50.14,302500.0,26.5453,26.7633,26.5187,26.6623,302500.0
2009-04-07 12:20:00,50.13,50.21,49.95,49.95,131500.0,26.657,26.6995,26.5613,26.5613,131500.0
2009-04-07 12:30:00,50.0,50.08,49.71,49.73,78500.0,26.5879,26.6304,26.4336,26.4443,78500.0
2009-04-07 12:40:00,49.73,49.91,49.67,49.87,43500.0,26.4443,26.54,26.4124,26.5187,43500.0
2009-04-07 12:50:00,49.88,49.94,49.81,49.81,22500.0,26.524,26.5559,26.4868,26.4868,22500.0
2009-04-07 13:00:00,49.82,49.83,49.39,49.39,124000.0,26.4921,26.4975,26.2635,26.2635,124000.0
2009-04-07 13:10:00,49.38,49.44,49.17,49.36,152000.0,26.2582,26.2901,26.1465,26.2475,152000.0
2009-04-07 13:20:00,49.3,49.33,49.12,49.22,49000.0,26.2156,26.2316,26.1199,26.1731,49000.0
2009-04-07 13:30:00,49.22,49.23,49.0,49.06,90000.0,26.1731,26.1784,26.0561,26.088,90000.0
2009-04-07 13:40:00,49.05,49.29,49.05,49.14,84500.0,26.0827,26.2103,26.0827,26.1305,84500.0
2009-04-07 13:50:00,49.13,49.36,49.08,49.25,97500.0,26.1252,26.2475,26.0986,26.189,97500.0
2009-04-07 14:00:00,49.2,49.32,49.08,49.31,77000.0,26.1624,26.2263,26.0986,26.2209,77000.0
2009-04-07 14:10:00,49.29,49.48,49.28,49.34,73500.0,26.2103,26.3113,26.205,26.2369,73500.0
2009-04-07 14:20:00,49.29,49.32,49.17,49.19,49500.0,26.2103,26.2263,26.1465,26.1571,49500.0
2009-04-07 14:30:00,49.22,49.25,49.1,49.12,54500.0,26.1731,26.189,26.1093,26.1199,54500.0
2009-04-07 14:40:00,49.13,49.2,49.02,49.18,101500.0,26.1252,26.1624,26.0667,26.1518,101500.0
2009-04-07 14:50:00,49.16,49.4,49.16,49.4,116000.0,26.1412,26.2688,26.1412,26.2688,116000.0
2009-04-07 15:00:00,49.4,49.45,49.03,49.14,119500.0,26.2688,26.2954,26.072,26.1305,119500.0
2009-04-07 15:10:00,49.18,49.37,49.16,49.2,115500.0,26.1518,26.2528,26.1412,26.1624,115500.0
2009-04-07 15:20:00,49.21,49.25,49.02,49.04,74000.0,26.1678,26.189,26.0667,26.0774,74000.0
2009-04-07 15:30:00,49.01,49.23,48.96,49.09,159000.0,26.0614,26.1784,26.0348,26.104,159000.0
2009-04-07 15:40:00,49.12,49.33,49.0,49.08,93000.0,26.1199,26.2316,26.0561,26.0986,93000.0
2009-04-07 15:50:00,49.05,49.08,48.03,48.04,683000.0,26.0827,26.0986,25.5403,25.5456,683000.0
2009-04-08 09:30:00,49.1,49.6,48.68,48.82,372500.0,26.1093,26.3752,25.8859,25.9604,372500.0
2009-04-08 09:40:00,48.83,49.58,48.83,49.11,268000.0,25.9657,26.3645,25.9657,26.1146,268000.0
2009-04-08 09:50:00,49.11,49.3,49.03,49.22,121000.0,26.1146,26.2156,26.072,26.1731,121000.0
2009-04-08 10:00:00,49.25,49.34,48.81,49.02,115500.0,26.189,26.2369,25.9551,26.0667,115500.0
2009-04-08 10:10:00,49.0,49.25,48.88,48.95,78500.0,26.0561,26.189,25.9923,26.0295,78500.0
2009-04-08 10:20:00,48.88,49.1,48.66,48.85,126000.0,25.9923,26.1093,25.8753,25.9763,126000.0
2009-04-08 10:30:00,48.85,49.14,48.65,48.71,64000.0,25.9763,26.1305,25.87,25.9019,64000.0
2009-04-08 10:40:00,48.71,48.94,48.71,48.8,63000.0,25.9019,26.0242,25.9019,25.9497,63000.0
2009-04-08 10:50:00,48.89,49.07,48.67,48.96,71500.0,25.9976,26.0933,25.8806,26.0348,71500.0
2009-04-08 11:00:00,48.88,49.16,48.76,48.82,85000.0,25.9923,26.1412,25.9285,25.9604,85000.0
2009-04-08 11:10:00,48.83,49.0,48.78,48.93,71500.0,25.9657,26.0561,25.9391,26.0189,71500.0
2009-04-08 11:20:00,48.95,49.14,48.92,48.92,57500.0,26.0295,26.1305,26.0136,26.0136,57500.0
2009-04-08 11:30:00,48.89,48.98,48.64,48.82,200000.0,25.9976,26.0455,25.8647,25.9604,200000.0
2009-04-08 11:40:00,48.81,48.84,48.62,48.7,76000.0,25.9551,25.971,25.854,25.8966,76000.0
2009-04-08 11:50:00,48.75,48.76,48.33,48.35,91500.0,25.9232,25.9285,25.6998,25.7105,91500.0
2009-04-08 12:00:00,48.42,48.55,48.34,48.48,38500.0,25.7477,25.8168,25.7051,25.7796,38500.0
2009-04-08 12:10:00,48.52,48.67,48.43,48.47,134000.0,25.8009,25.8806,25.753,25.7743,134000.0
2009-04-08 12:20:00,48.49,48.59,48.3,48.34,98500.0,25.7849,25.8381,25.6839,25.7051,98500.0
2009-04-08 12:30:00,48.37,48.41,48.25,48.32,142000.0,25.7211,25.7424,25.6573,25.6945,142000.0
2009-04-08 12:40:00,48.33,48.65,48.31,48.48,136500.0,25.6998,25.87,25.6892,25.7796,136500.0
2009-04-08 12:50:00,48.48,48.55,48.22,48.27,84000.0,25.7796,25.8168,25.6413,25.6679,84000.0
2009-04-08 13:00:00,48.25,48.3,48.04,48.08,104500.0,25.6573,25.6839,25.5456,25.5669,104500.0
2009-04-08 13:10:00,48.08,48.18,48.02,48.03,76000.0,25.5669,25.6201,25.535,25.5403,76000.0
2009-04-08 13:20:00,48.03,48.08,48.0,48.07,88000.0,25.5403,25.5669,25.5243,25.5616,88000.0
2009-04-08 13:30:00,48.04,48.19,47.83,47.9,143500.0,25.5456,25.6254,25.4339,25.4712,143500.0
2009-04-08 13:40:00,47.85,48.06,47.8,47.97,67000.0,25.4446,25.5562,25.418,25.5084,67000.0
2009-04-08 13:50:00,47.95,48.16,47.9,48.16,37500.0,25.4978,25.6094,25.4712,25.6094,37500.0
2009-04-08 14:00:00,48.17,48.3,47.99,48.08,98500.0,25.6147,25.6839,25.519,25.5669,98500.0
2009-04-08 14:10:00,48.04,48.26,47.97,48.06,51000.0,25.5456,25.6626,25.5084,25.5562,51000.0
2009-04-08 14:20:00,48.02,48.2,47.9,48.19,66500.0,25.535,25.6307,25.4712,25.6254,66500.0
2009-04-08 14:30:00,48.24,48.29,47.95,48.15,59000.0,25.652,25.6785,25.4978,25.6041,59000.0
2009-04-08 14:40:00,48.14,48.24,48.04,48.09,92500.0,25.5988,25.652,25.5456,25.5722,92500.0
2009-04-08 14:50:00,48.1,48.1,47.84,47.99,101000.0,25.5775,25.5775,25.4393,25.519,101000.0
2009-04-08 15:00:00,47.97,48.03,47.84,47.91,128500.0,25.5084,25.5403,25.4393,25.4765,128500.0
2009-04-08 15:10:00,47.93,48.18,47.81,48.09,141000.0,25.4871,25.6201,25.4233,25.5722,141000.0
2009-04-08 15:20:00,48.11,48.24,47.95,48.04,160500.0,25.5828,25.652,25.4978,25.5456,160500.0
2009-04-08 15:30:00,48.05,48.5,48.04,48.5,163000.0,25.5509,25.7902,25.5456,25.7902,163000.0
2009-04-08 15:40:00,48.48,48.73,48.46,48.69,212500.0,25.7796,25.9125,25.7689,25.8913,212500.0
2009-04-08 15:50:00,48.62,49.02,48.43,48.95,578500.0,25.854,26.0667,25.753,26.0295,578500.0
2009-04-09 09:30:00,50.02,50.09,49.7,49.72,258000.0,26.5985,26.6357,26.4283,26.439,258000.0
2009-04-09 09:40:00,49.74,50.19,49.72,50.14,245500.0,26.4496,26.6889,26.439,26.6623,245500.0
2009-04-09 09:50:00,50.13,50.18,49.82,49.82,158500.0,26.657,26.6836,26.4921,26.4921,158500.0
2009-04-09 10:00:00,49.85,49.9,49.42,49.46,135500.0,26.5081,26.5347,26.2794,26.3007,135500.0
2009-04-09 10:10:00,49.44,49.56,49.25,49.41,113500.0,26.2901,26.3539,26.189,26.2741,113500.0
2009-04-09 10:20:00,49.37,49.55,49.33,49.47,97000.0,26.2528,26.3486,26.2316,26.306,97000.0
2009-04-09 10:30:00,49.47,49.65,49.36,49.48,96000.0,26.306,26.4017,26.2475,26.3113,96000.0
2009-04-09 10:40:00,49.49,49.57,49.09,49.1,138000.0,26.3167,26.3592,26.104,26.1093,138000.0
2009-04-09 10:50:00,49.06,49.15,48.91,49.09,89500.0,26.088,26.1359,26.0082,26.104,89500.0
2009-04-09 11:00:00,49.06,49.2,49.02,49.15,104000.0,26.088,26.1624,26.0667,26.1359,104000.0
2009-04-09 11:10:00,49.13,49.27,49.1,49.25,132500.0,26.1252,26.1997,26.1093,26.189,132500.0
2009-04-09 11:20:00,49.22,49.22,49.11,49.17,72500.0,26.1731,26.1731,26.1146,26.1465,72500.0
2009-04-09 11:30:00,49.12,49.45,49.1,49.4,104000.0,26.1199,26.2954,26.1093,26.2688,104000.0
2009-04-09 11:40:00,49.42,49.73,49.42,49.73,134000.0,26.2794,26.4443,26.2794,26.4443,134000.0
2009-04-09 11:50:00,49.71,49.75,49.6,49.61,84000.0,26.4336,26.4549,26.3752,26.3805,84000.0
2009-04-09 12:00:00,49.62,49.67,49.48,49.57,116500.0,26.3858,26.4124,26.3113,26.3592,116500.0
2009-04-09 12:10:00,49.54,49.58,49.4,49.56,70000.0,26.3432,26.3645,26.2688,26.3539,70000.0
2009-04-09 12:20:00,49.56,49.65,49.5,49.61,46500.0,26.3539,26.4017,26.322,26.3805,46500.0
2009-04-09 12:30:00,49.57,49.6,49.45,49.58,44500.0,26.3592,26.3752,26.2954,26.3645,44500.0
2009-04-09 12:40:00,49.54,49.57,49.45,49.54,40000.0,26.3432,26.3592,26.2954,26.3432,40000.0
2009-04-09 12:50:00,49.5,49.6,49.46,49.51,56000.0,26.322,26.3752,26.3007,26.3273,56000.0
2009-04-09 13:00:00,49.49,49.56,49.4,49.44,122000.0,26.3167,26.3539,26.2688,26.2901,122000.0
2009-04-09 13:10:00,49.44,49.48,49.36,49.4,85500.0,26.2901,26.3113,26.2475,26.2688,85500.0
2009-04-09 13:20:00,49.4,49.49,49.4,49.42,161000.0,26.2688,26.3167,26.2688,26.2794,161000.0
2009-04-09 13:30:00,49.45,49.47,49.39,49.41,92000.0,26.2954,26.306,26.2635,26.2741,92000.0
2009-04-09 13:40:00,49.44,49.53,49.39,49.51,91500.0,26.2901,26.3379,26.2635,26.3273,91500.0
2009-04-09 13:50:00,49.54,49.73,49.47,49.6,83500.0,26.3432,26.4443,26.306,26.3752,83500.0
2009-04-09 14:00:00,49.62,49.68,49.54,49.65,115000.0,26.3858,26.4177,26.3432,26.4017,115000.0
2009-04-09 14:10:00,49.71,49.8,49.55,49.61,109500.0,26.4336,26.4815,26.3486,26.3805,109500.0
2009-04-09 14:20:00,49.61,49.7,49.57,49.59,68500.0,26.3805,26.4283,26.3592,26.3698,68500.0
2009-04-09 14:30:00,49.6,49.9,49.56,49.86,160500.0,26.3752,26.5347,26.3539,26.5134,160500.0
2009-04-09 14:40:00,49.88,49.97,49.7,49.91,161000.0,26.524,26.5719,26.4283,26.54,161000.0
2009-04-09 14:50:00,49.93,49.99,49.62,49.74,156500.0,26.5506,26.5825,26.3858,26.4496,156500.0
2009-04-09 15:00:00,49.74,49.85,49.6,49.85,95000.0,26.4496,26.5081,26.3752,26.5081,95000.0
2009-04-09 15:10:00,49.86,49.9,49.63,49.87,108000.0,26.5134,26.5347,26.3911,26.5187,108000.0
2009-04-09 15:20:00,49.87,50.07,49.87,50.07,163000.0,26.5187,26.6251,26.5187,26.6251,163000.0
2009-04-09 15:30:00,50.04,50.2,49.9,50.13,211500.0,26.6091,26.6942,26.5347,26.657,211500.0
2009-04-09 15:40:00,50.18,50.4,49.86,50.38,312000.0,26.6836,26.8006,26.5134,26.7899,312000.0
2009-04-09 15:50:00,50.35,51.65,50.35,51.58,1064500.0,26.774,27.4653,26.774,27.428,1064500.0
2009-04-13 09:30:00,50.64,51.57,50.46,51.57,198000.0,26.9282,27.4227,26.8325,27.4227,198000.0
2009-04-13 09:40:00,51.56,52.58,51.5,52.14,380000.0,27.4174,27.9598,27.3855,27.7258,380000.0
2009-04-13 09:50:00,52.14,52.26,51.63,51.75,270000.0,27.7258,27.7896,27.4546,27.5184,270000.0
2009-04-13 10:00:00,51.8,52.0,51.6,51.87,214500.0,27.545,27.6514,27.4387,27.5822,214500.0
2009-04-13 10:10:00,51.94,52.5,51.84,52.32,365000.0,27.6195,27.9172,27.5663,27.8215,365000.0
2009-04-13 10:20:00,52.43,53.84,52.34,53.41,558000.0,27.88,28.6298,27.8322,28.4011,558000.0
2009-04-13 10:30:00,53.34,53.43,52.62,52.67,344500.0,28.3639,28.4118,27.9811,28.0076,344500.0
2009-04-13 10:40:00,52.67,53.11,52.52,52.73,199500.0,28.0076,28.2416,27.9279,28.0396,199500.0
2009-04-13 10:50:00,52.87,52.95,52.5,52.58,155000.0,28.114,28.1565,27.9172,27.9598,155000.0
2009-04-13 11:00:00,52.6,52.6,51.85,52.08,258000.0,27.9704,27.9704,27.5716,27.6939,258000.0
2009-04-13 11:10:00,52.08,52.7,52.02,52.4,157000.0,27.6939,28.0236,27.662,27.8641,157000.0
2009-04-13 11:20:00,52.41,52.85,52.34,52.65,110000.0,27.8694,28.1034,27.8322,27.997,110000.0
2009-04-13 11:30:00,52.64,52.73,52.1,52.19,86000.0,27.9917,28.0396,27.7045,27.7524,86000.0
2009-04-13 11:40:00,52.16,52.3,51.34,52.09,88500.0,27.7364,27.8109,27.3004,27.6992,88500.0
2009-04-13 11:50:00,52.05,52.05,51.84,51.89,99000.0,27.678,27.678,27.5663,27.5929,99000.0
2009-04-13 12:00:00,51.94,52.37,51.89,52.35,119500.0,27.6195,27.8481,27.5929,27.8375,119500.0
2009-04-13 12:10:00,52.34,52.49,52.25,52.3,107000.0,27.8322,27.9119,27.7843,27.8109,107000.0
2009-04-13 12:20:00,52.32,52.4,52.0,52.18,65500.0,27.8215,27.8641,27.6514,27.7471,65500.0
2009-04-13 12:30:00,52.27,52.43,52.26,52.3,86000.0,27.7949,27.88,27.7896,27.8109,86000.0
2009-04-13 12:40:00,52.29,52.41,52.14,52.36,69500.0,27.8056,27.8694,27.7258,27.8428,69500.0
2009-04-13 12:50:00,52.37,52.84,52.36,52.8,84000.0,27.8481,28.098,27.8428,28.0768,84000.0
2009-04-13 13:00:00,52.77,52.85,52.52,52.77,80500.0,28.0608,28.1034,27.9279,28.0608,80500.0
2009-04-13 13:10:00,52.83,52.84,52.55,52.78,58500.0,28.0927,28.098,27.9438,28.0661,58500.0
2009-04-13 13:20:00,52.76,52.99,52.76,52.85,114500.0,28.0555,28.1778,28.0555,28.1034,114500.0
2009-04-13 13:30:00,52.88,53.1,52.67,52.67,143000.0,28.1193,28.2363,28.0076,28.0076,143000.0
2009-04-13 13:40:00,52.72,53.08,52.62,52.96,63000.0,28.0342,28.2257,27.9811,28.1619,63000.0
2009-04-13 13:50:00,53.03,53.03,52.8,52.88,49500.0,28.1991,28.1991,28.0768,28.1193,49500.0
2009-04-13 14:00:00,52.96,53.18,52.81,52.85,94500.0,28.1619,28.2788,28.0821,28.1034,94500.0
2009-04-13 14:10:00,52.8,52.84,52.38,52.59,133000.0,28.0768,28.098,27.8534,27.9651,133000.0
2009-04-13 14:20:00,52.59,52.78,52.46,52.51,56500.0,27.9651,28.0661,27.896,27.9226,56500.0
2009-04-13 14:30:00,52.56,52.92,52.52,52.64,56500.0,27.9492,28.1406,27.9279,27.9917,56500.0
2009-04-13 14:40:00,52.59,52.8,52.45,52.5,80000.0,27.9651,28.0768,27.8907,27.9172,80000.0
2009-04-13 14:50:00,52.56,52.77,52.51,52.64,65500.0,27.9492,28.0608,27.9226,27.9917,65500.0
2009-04-13 15:00:00,52.68,53.17,52.52,52.98,276500.0,28.013,28.2735,27.9279,28.1725,276500.0
2009-04-13 15:10:00,53.02,53.29,52.92,53.2,175000.0,28.1938,28.3373,28.1406,28.2895,175000.0
2009-04-13 15:20:00,53.23,53.29,52.83,53.04,138500.0,28.3054,28.3373,28.0927,28.2044,138500.0
2009-04-13 15:30:00,53.04,53.4,53.04,53.33,204500.0,28.2044,28.3958,28.2044,28.3586,204500.0
2009-04-13 15:40:00,53.31,53.44,53.12,53.14,279000.0,28.348,28.4171,28.2469,28.2576,279000.0
2009-04-13 15:50:00,53.17,53.55,52.83,53.27,589500.0,28.2735,28.4756,28.0927,28.3267,589500.0
2009-04-14 09:30:00,52.0,52.4,51.7,52.14,296500.0,27.6514,27.8641,27.4918,27.7258,296500.0
2009-04-14 09:40:00,52.1,52.71,51.82,52.12,226500.0,27.7045,28.0289,27.5557,27.7152,226500.0
2009-04-14 09:50:00,52.13,52.39,51.93,52.1,172500.0,27.7205,27.8588,27.6141,27.7045,172500.0
2009-04-14 10:00:00,52.11,52.25,51.82,52.04,153000.0,27.7099,27.7843,27.5557,27.6726,153000.0
2009-04-14 10:10:00,52.07,52.18,51.82,51.96,173000.0,27.6886,27.7471,27.5557,27.6301,173000.0
2009-04-14 10:20:00,51.93,52.2,51.84,52.14,159000.0,27.6141,27.7577,27.5663,27.7258,159000.0
2009-04-14 10:30:00,52.07,52.49,52.06,52.42,154500.0,27.6886,27.9119,27.6833,27.8747,154500.0
2009-04-14 10:40:00,52.45,52.68,52.39,52.48,111000.0,27.8907,28.013,27.8588,27.9066,111000.0
2009-04-14 10:50:00,52.47,52.62,52.41,52.42,97000.0,27.9013,27.9811,27.8694,27.8747,97000.0
2009-04-14 11:00:00,52.43,52.61,52.21,52.31,98000.0,27.88,27.9757,27.763,27.8162,98000.0
2009-04-14 11:10:00,52.31,52.48,52.24,52.32,50500.0,27.8162,27.9066,27.779,27.8215,50500.0
2009-04-14 11:20:00,52.23,52.28,51.91,52.03,135000.0,27.7737,27.8003,27.6035,27.6673,135000.0
2009-04-14 11:30:00,52.0,52.15,51.94,51.98,86000.0,27.6514,27.7311,27.6195,27.6407,86000.0
2009-04-14 11:40:00,51.99,52.28,51.96,52.21,52500.0,27.6461,27.8003,27.6301,27.763,52500.0
2009-04-14 11:50:00,52.25,52.25,52.0,52.09,45000.0,27.7843,27.7843,27.6514,27.6992,45000.0
2009-04-14 12:00:00,52.07,52.16,51.96,51.97,56000.0,27.6886,27.7364,27.6301,27.6354,56000.0
2009-04-14 12:10:00,51.96,51.99,51.52,51.73,154500.0,27.6301,27.6461,27.3961,27.5078,154500.0
2009-04-14 12:20:00,51.76,51.88,51.6,51.69,53000.0,27.5237,27.5876,27.4387,27.4865,53000.0
2009-04-14 12:30:00,51.73,51.89,51.55,51.57,63500.0,27.5078,27.5929,27.4121,27.4227,63500.0
2009-04-14 12:40:00,51.57,51.57,50.8,51.0,212500.0,27.4227,27.4227,27.0133,27.1196,212500.0
2009-04-14 12:50:00,50.96,51.13,50.61,50.79,249000.0,27.0983,27.1887,26.9122,27.0079,249000.0
2009-04-14 13:00:00,50.8,50.85,50.24,50.39,254000.0,27.0133,27.0398,26.7155,26.7952,254000.0
2009-04-14 13:10:00,50.39,50.61,50.24,50.43,137000.0,26.7952,26.9122,26.7155,26.8165,137000.0
2009-04-14 13:20:00,50.47,50.7,50.45,50.69,80500.0,26.8378,26.9601,26.8271,26.9548,80500.0
2009-04-14 13:30:00,50.69,50.85,50.54,50.56,67500.0,26.9548,27.0398,26.875,26.8856,67500.0
2009-04-14 13:40:00,50.52,50.76,50.5,50.64,104000.0,26.8644,26.992,26.8537,26.9282,104000.0
2009-04-14 13:50:00,50.65,50.75,50.4,50.57,89500.0,26.9335,26.9867,26.8006,26.891,89500.0
2009-04-14 14:00:00,50.55,50.64,50.15,50.27,96000.0,26.8803,26.9282,26.6676,26.7314,96000.0
2009-04-14 14:10:00,50.21,50.52,50.09,50.51,119000.0,26.6995,26.8644,26.6357,26.859,119000.0
2009-04-14 14:20:00,50.47,50.7,50.4,50.7,123500.0,26.8378,26.9601,26.8006,26.9601,123500.0
2009-04-14 14:30:00,50.76,50.88,50.49,50.85,84500.0,26.992,27.0558,26.8484,27.0398,84500.0
2009-04-14 14:40:00,50.92,50.95,50.54,50.61,79500.0,27.0771,27.093,26.875,26.9122,79500.0
2009-04-14 14:50:00,50.64,50.64,50.23,50.6,121500.0,26.9282,26.9282,26.7102,26.9069,121500.0
2009-04-14 15:00:00,50.6,50.87,50.55,50.7,159000.0,26.9069,27.0505,26.8803,26.9601,159000.0
2009-04-14 15:10:00,50.75,51.06,50.57,51.01,98500.0,26.9867,27.1515,26.891,27.1249,98500.0
2009-04-14 15:20:00,51.01,51.18,50.82,51.1,169000.0,27.1249,27.2153,27.0239,27.1728,169000.0
2009-04-14 15:30:00,51.03,51.07,50.33,50.36,206500.0,27.1356,27.1568,26.7633,26.7793,206500.0
2009-04-14 15:40:00,50.37,50.73,50.26,50.62,254000.0,26.7846,26.976,26.7261,26.9175,254000.0
2009-04-14 15:50:00,50.58,50.59,49.6,49.68,772000.0,26.8963,26.9016,26.3752,26.4177,772000.0
2009-04-15 09:30:00,49.43,49.84,48.16,48.23,438500.0,26.2848,26.5028,25.6094,25.6466,438500.0
2009-04-15 09:40:00,48.23,48.38,47.73,47.9,554500.0,25.6466,25.7264,25.3808,25.4712,554500.0
2009-04-15 09:50:00,47.92,48.57,47.81,48.31,486000.0,25.4818,25.8274,25.4233,25.6892,486000.0
2009-04-15 10:00:00,48.34,48.6,48.2,48.45,220500.0,25.7051,25.8434,25.6307,25.7636,220500.0
2009-04-15 10:10:00,48.47,48.5,48.0,48.11,245000.0,25.7743,25.7902,25.5243,25.5828,245000.0
2009-04-15 10:20:00,48.05,48.15,47.85,47.85,134500.0,25.5509,25.6041,25.4446,25.4446,134500.0
2009-04-15 10:30:00,47.85,47.85,47.31,47.48,281500.0,25.4446,25.4446,25.1574,25.2478,281500.0
2009-04-15 10:40:00,47.47,47.47,46.9,47.01,408000.0,25.2425,25.2425,24.9394,24.9979,408000.0
2009-04-15 10:50:00,46.99,47.09,46.53,46.71,336000.0,24.9873,25.0404,24.7427,24.8384,336000.0
2009-04-15 11:00:00,46.73,46.76,46.5,46.7,236000.0,24.849,24.865,24.7267,24.8331,236000.0
2009-04-15 11:10:00,46.7,47.2,46.66,47.19,193000.0,24.8331,25.0989,24.8118,25.0936,193000.0
2009-04-15 11:20:00,47.19,47.35,47.07,47.29,143500.0,25.0936,25.1787,25.0298,25.1468,143500.0
2009-04-15 11:30:00,47.3,47.85,47.3,47.66,136500.0,25.1521,25.4446,25.1521,25.3435,136500.0
2009-04-15 11:40:00,47.69,47.85,47.49,47.69,60500.0,25.3595,25.4446,25.2531,25.3595,60500.0
2009-04-15 11:50:00,47.69,47.97,47.55,47.83,113500.0,25.3595,25.5084,25.285,25.4339,113500.0
2009-04-15 12:00:00,47.84,47.9,47.7,47.8,113000.0,25.4393,25.4712,25.3648,25.418,113000.0
2009-04-15 12:10:00,47.72,47.8,47.33,47.55,119000.0,25.3754,25.418,25.1681,25.285,119000.0
2009-04-15 12:20:00,47.55,47.87,47.47,47.51,69500.0,25.285,25.4552,25.2425,25.2638,69500.0
2009-04-15 12:30:00,47.59,47.59,47.35,47.41,42000.0,25.3063,25.3063,25.1787,25.2106,42000.0
2009-04-15 12:40:00,47.43,47.87,47.4,47.8,97500.0,25.2212,25.4552,25.2053,25.418,97500.0
2009-04-15 12:50:00,47.79,47.93,47.69,47.8,71000.0,25.4127,25.4871,25.3595,25.418,71000.0
2009-04-15 13:00:00,47.89,48.05,47.68,47.71,75000.0,25.4658,25.5509,25.3542,25.3701,75000.0
2009-04-15 13:10:00,47.72,47.86,47.62,47.71,58000.0,25.3754,25.4499,25.3223,25.3701,58000.0
2009-04-15 13:20:00,47.71,48.15,47.62,48.15,98500.0,25.3701,25.6041,25.3223,25.6041,98500.0
2009-04-15 13:30:00,48.15,48.53,48.07,48.19,364500.0,25.6041,25.8062,25.5616,25.6254,364500.0
2009-04-15 13:40:00,48.2,48.41,48.11,48.16,135500.0,25.6307,25.7424,25.5828,25.6094,135500.0
2009-04-15 13:50:00,48.22,48.5,48.05,48.5,69500.0,25.6413,25.7902,25.5509,25.7902,69500.0
2009-04-15 14:00:00,48.58,48.96,48.37,48.94,200500.0,25.8328,26.0348,25.7211,26.0242,200500.0
2009-04-15 14:10:00,48.96,49.0,48.55,48.55,174500.0,26.0348,26.0561,25.8168,25.8168,174500.0
2009-04-15 14:20:00,48.56,48.67,48.45,48.63,199500.0,25.8221,25.8806,25.7636,25.8593,199500.0
2009-04-15 14:30:00,48.61,48.81,48.57,48.67,136000.0,25.8487,25.9551,25.8274,25.8806,136000.0
2009-04-15 14:40:00,48.67,48.87,48.56,48.83,173500.0,25.8806,25.987,25.8221,25.9657,173500.0
2009-04-15 14:50:00,48.83,49.1,48.77,49.03,133500.0,25.9657,26.1093,25.9338,26.072,133500.0
2009-04-15 15:00:00,49.0,49.5,48.94,49.27,216000.0,26.0561,26.322,26.0242,26.1997,216000.0
2009-04-15 15:10:00,49.28,49.86,49.22,49.7,238000.0,26.205,26.5134,26.1731,26.4283,238000.0
2009-04-15 15:20:00,49.76,49.76,49.46,49.67,156500.0,26.4602,26.4602,26.3007,26.4124,156500.0
2009-04-15 15:30:00,49.6,49.89,49.49,49.84,224000.0,26.3752,26.5294,26.3167,26.5028,224000.0
2009-04-15 15:40:00,49.89,50.15,49.79,50.05,396500.0,26.5294,26.6676,26.4762,26.6144,396500.0
2009-04-15 15:50:00,50.09,50.88,49.96,50.84,921500.0,26.6357,27.0558,26.5666,27.0345,921500.0
2009-04-16 09:30:00,49.78,50.1,49.22,49.64,358500.0,26.4709,26.641,26.1731,26.3964,358500.0
2009-04-16 09:40:00,49.53,49.67,49.18,49.35,270000.0,26.3379,26.4124,26.1518,26.2422,270000.0
2009-04-16 09:50:00,49.35,49.6,49.21,49.44,398500.0,26.2422,26.3752,26.1678,26.2901,398500.0
2009-04-16 10:00:00,49.47,49.6,49.01,49.04,281000.0,26.306,26.3752,26.0614,26.0774,281000.0
2009-04-16 10:10:00,49.04,49.36,49.01,49.12,174500.0,26.0774,26.2475,26.0614,26.1199,174500.0
2009-04-16 10:20:00,49.09,49.38,49.04,49.25,186500.0,26.104,26.2582,26.0774,26.189,186500.0
2009-04-16 10:30:00,49.36,49.36,48.75,48.82,138000.0,26.2475,26.2475,25.9232,25.9604,138000.0
2009-04-16 10:40:00,48.79,48.84,48.14,48.29,319500.0,25.9444,25.971,25.5988,25.6785,319500.0
2009-04-16 10:50:00,48.29,48.29,48.06,48.14,217000.0,25.6785,25.6785,25.5562,25.5988,217000.0
2009-04-16 11:00:00,48.14,48.68,48.1,48.51,143500.0,25.5988,25.8859,25.5775,25.7955,143500.0
2009-04-16 11:10:00,48.5,48.61,48.11,48.21,179000.0,25.7902,25.8487,25.5828,25.636,179000.0
2009-04-16 11:20:00,48.19,48.32,48.08,48.26,104000.0,25.6254,25.6945,25.5669,25.6626,104000.0
2009-04-16 11:30:00,48.36,48.38,48.02,48.19,201000.0,25.7158,25.7264,25.535,25.6254,201000.0
2009-04-16 11:40:00,48.21,48.58,48.21,48.36,148500.0,25.636,25.8328,25.636,25.7158,148500.0
2009-04-16 11:50:00,48.36,48.5,48.3,48.48,77500.0,25.7158,25.7902,25.6839,25.7796,77500.0
2009-04-16 12:00:00,48.43,48.66,48.38,48.6,209500.0,25.753,25.8753,25.7264,25.8434,209500.0
2009-04-16 12:10:00,48.6,48.89,48.55,48.63,190000.0,25.8434,25.9976,25.8168,25.8593,190000.0
2009-04-16 12:20:00,48.66,48.68,48.33,48.47,96500.0,25.8753,25.8859,25.6998,25.7743,96500.0
2009-04-16 12:30:00,48.47,48.5,48.22,48.34,89500.0,25.7743,25.7902,25.6413,25.7051,89500.0
2009-04-16 12:40:00,48.27,48.5,48.13,48.4,123000.0,25.6679,25.7902,25.5935,25.737,123000.0
2009-04-16 12:50:00,48.38,48.71,48.33,48.61,149000.0,25.7264,25.9019,25.6998,25.8487,149000.0
2009-04-16 13:00:00,48.58,48.92,48.58,48.89,105000.0,25.8328,26.0136,25.8328,25.9976,105000.0
2009-04-16 13:10:00,48.89,48.97,48.65,48.89,208500.0,25.9976,26.0401,25.87,25.9976,208500.0
2009-04-16 13:20:00,48.91,48.98,48.77,48.8,109500.0,26.0082,26.0455,25.9338,25.9497,109500.0
2009-04-16 13:30:00,48.81,48.83,48.53,48.58,113000.0,25.9551,25.9657,25.8062,25.8328,113000.0
2009-04-16 13:40:00,48.61,48.79,48.55,48.61,112000.0,25.8487,25.9444,25.8168,25.8487,112000.0
2009-04-16 13:50:00,48.56,48.8,48.41,48.78,123000.0,25.8221,25.9497,25.7424,25.9391,123000.0
2009-04-16 14:00:00,48.78,48.89,48.66,48.87,185000.0,25.9391,25.9976,25.8753,25.987,185000.0
2009-04-16 14:10:00,48.87,48.9,48.75,48.85,256500.0,25.987,26.0029,25.9232,25.9763,256500.0
2009-04-16 14:20:00,48.83,48.9,48.75,48.87,219500.0,25.9657,26.0029,25.9232,25.987,219500.0
2009-04-16 14:30:00,48.87,49.37,48.83,49.23,297000.0,25.987,26.2528,25.9657,26.1784,297000.0
2009-04-16 14:40:00,49.22,49.26,48.96,49.05,171500.0,26.1731,26.1944,26.0348,26.0827,171500.0
2009-04-16 14:50:00,49.07,49.27,49.06,49.09,98500.0,26.0933,26.1997,26.088,26.104,98500.0
2009-04-16 15:00:00,49.13,49.18,48.84,48.86,167000.0,26.1252,26.1518,25.971,25.9817,167000.0
2009-04-16 15:10:00,48.85,49.11,48.79,48.88,156500.0,25.9763,26.1146,25.9444,25.9923,156500.0
2009-04-16 15:20:00,48.9,48.94,48.51,48.64,198500.0,26.0029,26.0242,25.7955,25.8647,198500.0
2009-04-16 15:30:00,48.6,48.83,48.53,48.7,151000.0,25.8434,25.9657,25.8062,25.8966,151000.0
2009-04-16 15:40:00,48.75,48.8,47.96,48.05,316500.0,25.9232,25.9497,25.5031,25.5509,316500.0
2009-04-16 15:50:00,48.06,49.0,48.06,48.81,727500.0,25.5562,26.0561,25.5562,25.9551,727500.0
2009-04-17 09:30:00,48.41,48.61,47.62,48.27,578500.0,25.7424,25.8487,25.3223,25.6679,578500.0
2009-04-17 09:40:00,48.29,48.37,47.85,48.37,125500.0,25.6785,25.7211,25.4446,25.7211,125500.0
2009-04-17 09:50:00,48.38,48.66,48.12,48.44,174500.0,25.7264,25.8753,25.5882,25.7583,174500.0
2009-04-17 10:00:00,48.4,48.51,48.16,48.41,151000.0,25.737,25.7955,25.6094,25.7424,151000.0
2009-04-17 10:10:00,48.36,48.4,48.01,48.14,100000.0,25.7158,25.737,25.5297,25.5988,100000.0
2009-04-17 10:20:00,48.12,48.28,48.04,48.05,82500.0,25.5882,25.6732,25.5456,25.5509,82500.0
2009-04-17 10:30:00,48.04,48.04,47.28,47.44,250500.0,25.5456,25.5456,25.1415,25.2266,250500.0
2009-04-17 10:40:00,47.43,47.7,47.4,47.62,86500.0,25.2212,25.3648,25.2053,25.3223,86500.0
2009-04-17 10:50:00,47.62,47.68,47.43,47.56,70000.0,25.3223,25.3542,25.2212,25.2904,70000.0
2009-04-17 11:00:00,47.49,47.58,47.38,47.53,60000.0,25.2531,25.301,25.1947,25.2744,60000.0
2009-04-17 11:10:00,47.55,47.65,47.4,47.46,84000.0,25.285,25.3382,25.2053,25.2372,84000.0
2009-04-17 11:20:00,47.42,47.76,47.4,47.58,77000.0,25.2159,25.3967,25.2053,25.301,77000.0
2009-04-17 11:30:00,47.52,47.94,47.5,47.63,97500.0,25.2691,25.4924,25.2585,25.3276,97500.0
2009-04-17 11:40:00,47.62,47.66,47.44,47.59,78500.0,25.3223,25.3435,25.2266,25.3063,78500.0
2009-04-17 11:50:00,47.55,47.84,47.55,47.7,127500.0,25.285,25.4393,25.285,25.3648,127500.0
2009-04-17 12:00:00,47.72,47.8,47.61,47.73,60000.0,25.3754,25.418,25.317,25.3808,60000.0
2009-04-17 12:10:00,47.83,47.87,47.56,47.87,126500.0,25.4339,25.4552,25.2904,25.4552,126500.0
2009-04-17 12:20:00,47.8,48.21,47.71,48.2,84000.0,25.418,25.636,25.3701,25.6307,84000.0
2009-04-17 12:30:00,48.19,48.2,47.92,47.92,123000.0,25.6254,25.6307,25.4818,25.4818,123000.0
2009-04-17 12:40:00,47.96,48.47,47.85,48.47,157000.0,25.5031,25.7743,25.4446,25.7743,157000.0
2009-04-17 12:50:00,48.44,48.72,48.27,48.72,209000.0,25.7583,25.9072,25.6679,25.9072,209000.0
2009-04-17 13:00:00,48.7,48.81,48.31,48.32,115000.0,25.8966,25.9551,25.6892,25.6945,115000.0
2009-04-17 13:10:00,48.36,48.5,48.22,48.43,91500.0,25.7158,25.7902,25.6413,25.753,91500.0
2009-04-17 13:20:00,48.33,48.53,48.27,48.34,91000.0,25.6998,25.8062,25.6679,25.7051,91000.0
2009-04-17 13:30:00,48.31,48.31,48.07,48.31,65500.0,25.6892,25.6892,25.5616,25.6892,65500.0
2009-04-17 13:40:00,48.38,48.44,48.13,48.23,101000.0,25.7264,25.7583,25.5935,25.6466,101000.0
2009-04-17 13:50:00,48.23,48.24,47.83,47.89,138000.0,25.6466,25.652,25.4339,25.4658,138000.0
2009-04-17 14:00:00,47.95,48.0,47.7,47.84,143500.0,25.4978,25.5243,25.3648,25.4393,143500.0
2009-04-17 14:10:00,47.85,48.05,47.84,48.05,101000.0,25.4446,25.5509,25.4393,25.5509,101000.0
2009-04-17 14:20:00,48.07,48.28,48.03,48.26,104000.0,25.5616,25.6732,25.5403,25.6626,104000.0
2009-04-17 14:30:00,48.26,48.69,48.19,48.58,185000.0,25.6626,25.8913,25.6254,25.8328,185000.0
2009-04-17 14:40:00,48.57,48.66,48.13,48.14,175000.0,25.8274,25.8753,25.5935,25.5988,175000.0
2009-04-17 14:50:00,48.15,48.23,47.8,47.85,110500.0,25.6041,25.6466,25.418,25.4446,110500.0
2009-04-17 15:00:00,47.85,48.13,47.81,48.13,84000.0,25.4446,25.5935,25.4233,25.5935,84000.0
2009-04-17 15:10:00,48.11,48.27,47.95,47.99,90500.0,25.5828,25.6679,25.4978,25.519,90500.0
2009-04-17 15:20:00,47.96,48.21,47.9,48.02,153500.0,25.5031,25.636,25.4712,25.535,153500.0
2009-04-17 15:30:00,48.01,48.12,47.75,47.94,172000.0,25.5297,25.5882,25.3914,25.4924,172000.0
2009-04-17 15:40:00,47.98,48.04,47.7,47.96,259000.0,25.5137,25.5456,25.3648,25.5031,259000.0
2009-04-17 15:50:00,47.96,48.36,47.4,47.41,802000.0,25.5031,25.7158,25.2053,25.2106,802000.0
2009-04-20 09:30:00,46.68,46.94,46.5,46.54,249000.0,24.8224,24.9607,24.7267,24.748,249000.0
2009-04-20 09:40:00,46.5,46.52,46.2,46.38,301500.0,24.7267,24.7373,24.5672,24.6629,301500.0
2009-04-20 09:50:00,46.3,46.66,46.2,46.47,214500.0,24.6204,24.8118,24.5672,24.7108,214500.0
2009-04-20 10:00:00,46.51,46.92,46.27,46.84,165000.0,24.732,24.95,24.6044,24.9075,165000.0
2009-04-20 10:10:00,46.77,46.92,46.7,46.75,125500.0,24.8703,24.95,24.8331,24.8596,125500.0
2009-04-20 10:20:00,46.78,47.0,46.7,46.73,214500.0,24.8756,24.9926,24.8331,24.849,214500.0
2009-04-20 10:30:00,46.71,47.07,46.61,47.04,166000.0,24.8384,25.0298,24.7852,25.0139,166000.0
2009-04-20 10:40:00,47.04,47.07,46.83,46.88,122500.0,25.0139,25.0298,24.9022,24.9288,122500.0
2009-04-20 10:50:00,46.91,46.98,46.6,46.82,103000.0,24.9447,24.9819,24.7799,24.8969,103000.0
2009-04-20 11:00:00,46.77,46.78,46.42,46.58,72500.0,24.8703,24.8756,24.6842,24.7692,72500.0
2009-04-20 11:10:00,46.58,46.81,46.37,46.77,117500.0,24.7692,24.8915,24.6576,24.8703,117500.0
2009-04-20 11:20:00,46.77,47.37,46.77,47.26,207000.0,24.8703,25.1893,24.8703,25.1308,207000.0
2009-04-20 11:30:00,47.31,47.36,47.12,47.26,61500.0,25.1574,25.184,25.0564,25.1308,61500.0
2009-04-20 11:40:00,47.26,47.4,47.23,47.36,163500.0,25.1308,25.2053,25.1149,25.184,163500.0
2009-04-20 11:50:00,47.33,47.72,47.33,47.59,193500.0,25.1681,25.3754,25.1681,25.3063,193500.0
2009-04-20 12:00:00,47.62,47.98,47.59,47.89,199500.0,25.3223,25.5137,25.3063,25.4658,199500.0
2009-04-20 12:10:00,47.9,48.13,47.73,47.99,149500.0,25.4712,25.5935,25.3808,25.519,149500.0
2009-04-20 12:20:00,48.03,48.08,47.79,47.94,90000.0,25.5403,25.5669,25.4127,25.4924,90000.0
2009-04-20 12:30:00,47.86,47.92,47.5,47.55,125000.0,25.4499,25.4818,25.2585,25.285,125000.0
2009-04-20 12:40:00,47.55,47.82,47.51,47.78,96500.0,25.285,25.4286,25.2638,25.4074,96500.0
2009-04-20 12:50:00,47.81,47.81,47.46,47.48,108000.0,25.4233,25.4233,25.2372,25.2478,108000.0
2009-04-20 13:00:00,47.48,47.5,46.88,46.88,137500.0,25.2478,25.2585,24.9288,24.9288,137500.0
2009-04-20 13:10:00,46.92,46.95,46.68,46.77,59500.0,24.95,24.966,24.8224,24.8703,59500.0
2009-04-20 13:20:00,46.77,46.96,46.5,46.69,88500.0,24.8703,24.9713,24.7267,24.8277,88500.0
2009-04-20 13:30:00,46.74,46.94,46.5,46.69,139500.0,24.8543,24.9607,24.7267,24.8277,139500.0
2009-04-20 13:40:00,46.73,47.03,46.72,46.94,147500.0,24.849,25.0085,24.8437,24.9607,147500.0
2009-04-20 13:50:00,46.95,46.96,46.55,46.55,125000.0,24.966,24.9713,24.7533,24.7533,125000.0
2009-04-20 14:00:00,46.57,46.61,46.32,46.34,79500.0,24.7639,24.7852,24.631,24.6416,79500.0
2009-04-20 14:10:00,46.35,46.4,46.21,46.34,108000.0,24.6469,24.6735,24.5725,24.6416,108000.0
2009-04-20 14:20:00,46.3,46.33,46.04,46.25,160500.0,24.6204,24.6363,24.4821,24.5938,160500.0
2009-04-20 14:30:00,46.24,46.32,46.08,46.27,212000.0,24.5884,24.631,24.5034,24.6044,212000.0
2009-04-20 14:40:00,46.23,46.56,46.2,46.23,71000.0,24.5831,24.7586,24.5672,24.5831,71000.0
2009-04-20 14:50:00,46.25,46.34,46.09,46.18,99500.0,24.5938,24.6416,24.5087,24.5565,99500.0
2009-04-20 15:00:00,46.17,46.22,45.82,45.92,130500.0,24.5512,24.5778,24.3651,24.4183,130500.0
2009-04-20 15:10:00,45.92,46.02,45.75,45.78,127000.0,24.4183,24.4715,24.3279,24.3438,127000.0
2009-04-20 15:20:00,45.77,45.88,45.5,45.55,221000.0,24.3385,24.397,24.1949,24.2215,221000.0
2009-04-20 15:30:00,45.56,45.94,45.42,45.43,267000.0,24.2269,24.4289,24.1524,24.1577,267000.0
2009-04-20 15:40:00,45.44,45.59,45.29,45.33,296000.0,24.163,24.2428,24.0833,24.1045,296000.0
2009-04-20 15:50:00,45.33,45.37,44.56,44.7,1229000.0,24.1045,24.1258,23.6951,23.7695,1229000.0
2009-04-21 09:30:00,44.4,44.4,43.27,43.53,628000.0,23.61,23.61,23.0091,23.1474,628000.0
2009-04-21 09:40:00,43.54,44.33,43.41,43.57,512500.0,23.1527,23.5728,23.0836,23.1687,512500.0
2009-04-21 09:50:00,43.6,44.06,43.52,43.97,335000.0,23.1846,23.4292,23.1421,23.3814,335000.0
2009-04-21 10:00:00,43.95,44.08,43.7,43.89,257000.0,23.3707,23.4399,23.2378,23.3388,257000.0
2009-04-21 10:10:00,43.85,43.92,43.49,43.65,193000.0,23.3175,23.3548,23.1261,23.2112,193000.0
2009-04-21 10:20:00,43.67,43.74,43.3,43.39,115500.0,23.2218,23.2591,23.0251,23.0729,115500.0
2009-04-21 10:30:00,43.44,43.5,43.06,43.24,183000.0,23.0995,23.1314,22.8975,22.9932,183000.0
2009-04-21 10:40:00,43.16,43.81,43.07,43.72,193500.0,22.9506,23.2963,22.9028,23.2484,193500.0
2009-04-21 10:50:00,43.72,44.31,43.65,44.26,169500.0,23.2484,23.5622,23.2112,23.5356,169500.0
2009-04-21 11:00:00,44.26,44.55,44.12,44.33,316000.0,23.5356,23.6898,23.4611,23.5728,316000.0
2009-04-21 11:10:00,44.29,44.7,44.22,44.66,212500.0,23.5515,23.7695,23.5143,23.7483,212500.0
2009-04-21 11:20:00,44.67,44.76,44.05,44.23,213500.0,23.7536,23.8014,23.4239,23.5196,213500.0
2009-04-21 11:30:00,44.09,44.51,44.09,44.33,103500.0,23.4452,23.6685,23.4452,23.5728,103500.0
2009-04-21 11:40:00,44.34,44.8,44.17,44.8,167500.0,23.5781,23.8227,23.4877,23.8227,167500.0
2009-04-21 11:50:00,44.87,44.87,44.56,44.7,116000.0,23.8599,23.8599,23.6951,23.7695,116000.0
2009-04-21 12:00:00,44.69,44.9,44.58,44.87,89500.0,23.7642,23.8759,23.7057,23.8599,89500.0
2009-04-21 12:10:00,44.8,45.01,44.66,45.0,128500.0,23.8227,23.9344,23.7483,23.9291,128500.0
2009-04-21 12:20:00,44.97,45.13,44.78,44.8,145000.0,23.9131,23.9982,23.8121,23.8227,145000.0
2009-04-21 12:30:00,44.79,44.98,44.79,44.9,52500.0,23.8174,23.9184,23.8174,23.8759,52500.0
2009-04-21 12:40:00,44.92,45.11,44.7,44.94,106000.0,23.8865,23.9876,23.7695,23.8972,106000.0
2009-04-21 12:50:00,45.02,45.12,44.59,44.66,92000.0,23.9397,23.9929,23.711,23.7483,92000.0
2009-04-21 13:00:00,44.7,44.76,44.4,44.5,105500.0,23.7695,23.8014,23.61,23.6632,105500.0
2009-04-21 13:10:00,44.5,44.86,44.32,44.32,115500.0,23.6632,23.8546,23.5675,23.5675,115500.0
2009-04-21 13:20:00,44.3,44.52,44.23,44.44,70000.0,23.5568,23.6738,23.5196,23.6313,70000.0
2009-04-21 13:30:00,44.42,44.42,44.09,44.25,93500.0,23.6206,23.6206,23.4452,23.5303,93500.0
2009-04-21 13:40:00,44.19,44.5,44.18,44.2,77500.0,23.4983,23.6632,23.493,23.5037,77500.0
2009-04-21 13:50:00,44.24,44.4,44.17,44.23,92500.0,23.5249,23.61,23.4877,23.5196,92500.0
2009-04-21 14:00:00,44.19,44.39,43.9,44.0,158000.0,23.4983,23.6047,23.3441,23.3973,158000.0
2009-04-21 14:10:00,44.0,44.14,43.76,43.8,139000.0,23.3973,23.4718,23.2697,23.291,139000.0
2009-04-21 14:20:00,43.85,44.14,43.71,44.12,128500.0,23.3175,23.4718,23.2431,23.4611,128500.0
2009-04-21 14:30:00,44.14,44.5,44.06,44.35,157000.0,23.4718,23.6632,23.4292,23.5834,157000.0
2009-04-21 14:40:00,44.34,44.48,44.18,44.23,102500.0,23.5781,23.6526,23.493,23.5196,102500.0
2009-04-21 14:50:00,44.3,44.39,43.99,43.99,124000.0,23.5568,23.6047,23.392,23.392,124000.0
2009-04-21 15:00:00,44.0,44.56,43.9,44.42,191000.0,23.3973,23.6951,23.3441,23.6206,191000.0
2009-04-21 15:10:00,44.46,44.68,44.31,44.61,156500.0,23.6419,23.7589,23.5622,23.7217,156500.0
2009-04-21 15:20:00,44.61,44.69,44.32,44.51,249500.0,23.7217,23.7642,23.5675,23.6685,249500.0
2009-04-21 15:30:00,44.51,44.65,44.27,44.59,224000.0,23.6685,23.743,23.5409,23.711,224000.0
2009-04-21 15:40:00,44.59,44.63,44.1,44.34,294000.0,23.711,23.7323,23.4505,23.5781,294000.0
2009-04-21 15:50:00,44.36,45.73,44.34,45.71,898500.0,23.5887,24.3173,23.5781,24.3066,898500.0
2009-04-22 09:30:00,45.19,45.58,44.67,45.45,258500.0,24.0301,24.2375,23.7536,24.1684,258500.0
2009-04-22 09:40:00,45.35,46.09,45.13,45.49,406500.0,24.1152,24.5087,23.9982,24.1896,406500.0
2009-04-22 09:50:00,45.49,45.55,45.2,45.31,237500.0,24.1896,24.2215,24.0354,24.0939,237500.0
2009-04-22 10:00:00,45.37,45.97,45.37,45.83,204500.0,24.1258,24.4449,24.1258,24.3704,204500.0
2009-04-22 10:10:00,45.93,46.15,45.63,45.79,189000.0,24.4236,24.5406,24.2641,24.3492,189000.0
2009-04-22 10:20:00,45.78,46.13,45.54,45.71,189000.0,24.3438,24.53,24.2162,24.3066,189000.0
2009-04-22 10:30:00,45.7,45.8,45.29,45.7,218500.0,24.3013,24.3545,24.0833,24.3013,218500.0
2009-04-22 10:40:00,45.66,45.91,45.25,45.43,166500.0,24.28,24.413,24.062,24.1577,166500.0
2009-04-22 10:50:00,45.46,45.57,45.2,45.32,93500.0,24.1737,24.2322,24.0354,24.0992,93500.0
2009-04-22 11:00:00,45.28,45.67,45.28,45.46,88000.0,24.078,24.2853,24.078,24.1737,88000.0
2009-04-22 11:10:00,45.42,45.51,45.26,45.42,114500.0,24.1524,24.2003,24.0673,24.1524,114500.0
2009-04-22 11:20:00,45.41,45.65,45.35,45.64,83500.0,24.1471,24.2747,24.1152,24.2694,83500.0
2009-04-22 11:30:00,45.62,45.97,45.5,45.97,146000.0,24.2588,24.4449,24.1949,24.4449,146000.0
2009-04-22 11:40:00,46.0,46.04,45.74,45.88,111000.0,24.4608,24.4821,24.3226,24.397,111000.0
2009-04-22 11:50:00,45.81,45.84,45.42,45.55,122000.0,24.3598,24.3757,24.1524,24.2215,122000.0
2009-04-22 12:00:00,45.52,45.54,45.2,45.47,84500.0,24.2056,24.2162,24.0354,24.179,84500.0
2009-04-22 12:10:00,45.46,45.57,45.37,45.43,51000.0,24.1737,24.2322,24.1258,24.1577,51000.0
2009-04-22 12:20:00,45.4,45.57,45.21,45.28,70000.0,24.1418,24.2322,24.0407,24.078,70000.0
2009-04-22 12:30:00,45.22,45.25,44.82,45.1,117000.0,24.0461,24.062,23.8334,23.9822,117000.0
2009-04-22 12:40:00,45.19,45.28,44.83,44.94,91000.0,24.0301,24.078,23.8387,23.8972,91000.0
2009-04-22 12:50:00,44.98,45.28,44.7,45.17,119000.0,23.9184,24.078,23.7695,24.0195,119000.0
2009-04-22 13:00:00,45.13,45.23,44.9,45.0,77000.0,23.9982,24.0514,23.8759,23.9291,77000.0
2009-04-22 13:10:00,45.01,45.15,44.75,45.08,81000.0,23.9344,24.0088,23.7961,23.9716,81000.0
2009-04-22 13:20:00,45.09,45.77,45.03,45.57,204000.0,23.9769,24.3385,23.945,24.2322,204000.0
2009-04-22 13:30:00,45.66,45.78,45.42,45.63,100000.0,24.28,24.3438,24.1524,24.2641,100000.0
2009-04-22 13:40:00,45.65,45.71,45.28,45.34,86500.0,24.2747,24.3066,24.078,24.1099,86500.0
2009-04-22 13:50:00,45.37,45.48,45.1,45.16,74500.0,24.1258,24.1843,23.9822,24.0141,74500.0
2009-04-22 14:00:00,45.12,45.44,45.1,45.32,142000.0,23.9929,24.163,23.9822,24.0992,142000.0
2009-04-22 14:10:00,45.33,45.8,45.28,45.67,136500.0,24.1045,24.3545,24.078,24.2853,136500.0
2009-04-22 14:20:00,45.74,45.79,45.5,45.61,81500.0,24.3226,24.3492,24.1949,24.2534,81500.0
2009-04-22 14:30:00,45.65,45.94,45.65,45.87,177500.0,24.2747,24.4289,24.2747,24.3917,177500.0
2009-04-22 14:40:00,45.88,45.93,45.64,45.74,66500.0,24.397,24.4236,24.2694,24.3226,66500.0
2009-04-22 14:50:00,45.74,45.98,45.42,45.53,161000.0,24.3226,24.4502,24.1524,24.2109,161000.0
2009-04-22 15:00:00,45.57,45.67,45.38,45.49,130000.0,24.2322,24.2853,24.1311,24.1896,130000.0
2009-04-22 15:10:00,45.55,46.0,45.55,45.71,272500.0,24.2215,24.4608,24.2215,24.3066,272500.0
2009-04-22 15:20:00,45.75,45.86,45.44,45.58,225000.0,24.3279,24.3864,24.163,24.2375,225000.0
2009-04-22 15:30:00,45.53,45.68,44.95,45.09,304500.0,24.2109,24.2907,23.9025,23.9769,304500.0
2009-04-22 15:40:00,45.04,45.2,44.43,44.55,471000.0,23.9503,24.0354,23.626,23.6898,471000.0
2009-04-22 15:50:00,44.57,44.78,43.79,43.79,874000.0,23.7004,23.8121,23.2856,23.2856,874000.0
2009-04-23 09:30:00,44.48,45.52,44.26,45.16,769500.0,23.6526,24.2056,23.5356,24.0141,769500.0
2009-04-23 09:40:00,45.16,45.78,45.0,45.46,404000.0,24.0141,24.3438,23.9291,24.1737,404000.0
2009-04-23 09:50:00,45.38,45.76,45.38,45.64,327500.0,24.1311,24.3332,24.1311,24.2694,327500.0
2009-04-23 10:00:00,45.61,45.64,44.91,45.14,408000.0,24.2534,24.2694,23.8812,24.0035,408000.0
2009-04-23 10:10:00,45.2,45.4,44.92,45.4,280000.0,24.0354,24.1418,23.8865,24.1418,280000.0
2009-04-23 10:20:00,45.43,46.6,45.36,46.31,591000.0,24.1577,24.7799,24.1205,24.6257,591000.0
2009-04-23 10:30:00,46.4,46.93,46.15,46.8,336000.0,24.6735,24.9554,24.5406,24.8862,336000.0
2009-04-23 10:40:00,46.82,47.0,46.66,46.87,356500.0,24.8969,24.9926,24.8118,24.9235,356500.0
2009-04-23 10:50:00,46.86,47.18,46.67,47.06,378500.0,24.9181,25.0883,24.8171,25.0245,378500.0
2009-04-23 11:00:00,47.05,47.05,46.75,46.94,186500.0,25.0192,25.0192,24.8596,24.9607,186500.0
2009-04-23 11:10:00,46.88,47.15,46.75,46.94,315500.0,24.9288,25.0723,24.8596,24.9607,315500.0
2009-04-23 11:20:00,47.0,47.34,46.96,47.21,169500.0,24.9926,25.1734,24.9713,25.1043,169500.0
2009-04-23 11:30:00,47.26,47.74,47.26,47.46,231000.0,25.1308,25.3861,25.1308,25.2372,231000.0
2009-04-23 11:40:00,47.48,47.58,47.31,47.54,97500.0,25.2478,25.301,25.1574,25.2797,97500.0
2009-04-23 11:50:00,47.57,47.83,47.38,47.54,198500.0,25.2957,25.4339,25.1947,25.2797,198500.0
2009-04-23 12:00:00,47.5,47.54,47.07,47.21,128500.0,25.2585,25.2797,25.0298,25.1043,128500.0
2009-04-23 12:10:00,47.27,47.48,47.14,47.41,59000.0,25.1362,25.2478,25.067,25.2106,59000.0
2009-04-23 12:20:00,47.47,47.5,47.3,47.49,54000.0,25.2425,25.2585,25.1521,25.2531,54000.0
2009-04-23 12:30:00,47.43,47.59,47.3,47.54,80500.0,25.2212,25.3063,25.1521,25.2797,80500.0
2009-04-23 12:40:00,47.55,47.79,47.44,47.48,81000.0,25.285,25.4127,25.2266,25.2478,81000.0
2009-04-23 12:50:00,47.47,47.57,47.29,47.45,56500.0,25.2425,25.2957,25.1468,25.2319,56500.0
2009-04-23 13:00:00,47.43,47.76,47.38,47.7,114500.0,25.2212,25.3967,25.1947,25.3648,114500.0
2009-04-23 13:10:00,47.7,47.88,47.66,47.8,162000.0,25.3648,25.4605,25.3435,25.418,162000.0
2009-04-23 13:20:00,47.78,47.88,47.68,47.79,91000.0,25.4074,25.4605,25.3542,25.4127,91000.0
2009-04-23 13:30:00,47.81,48.12,47.79,47.94,150000.0,25.4233,25.5882,25.4127,25.4924,150000.0
2009-04-23 13:40:00,47.92,48.07,47.81,47.84,133000.0,25.4818,25.5616,25.4233,25.4393,133000.0
2009-04-23 13:50:00,47.84,47.92,47.64,47.87,153500.0,25.4393,25.4818,25.3329,25.4552,153500.0
2009-04-23 14:00:00,47.8,48.0,47.76,47.76,101000.0,25.418,25.5243,25.3967,25.3967,101000.0
2009-04-23 14:10:00,47.81,47.81,47.5,47.69,158000.0,25.4233,25.4233,25.2585,25.3595,158000.0
2009-04-23 14:20:00,47.67,47.96,47.64,47.8,85500.0,25.3489,25.5031,25.3329,25.418,85500.0
2009-04-23 14:30:00,47.76,48.11,47.63,48.05,99000.0,25.3967,25.5828,25.3276,25.5509,99000.0
2009-04-23 14:40:00,48.05,48.07,47.63,47.63,86500.0,25.5509,25.5616,25.3276,25.3276,86500.0
2009-04-23 14:50:00,47.67,47.96,47.48,47.61,168500.0,25.3489,25.5031,25.2478,25.317,168500.0
2009-04-23 15:00:00,47.61,47.71,47.38,47.44,189500.0,25.317,25.3701,25.1947,25.2266,189500.0
2009-04-23 15:10:00,47.4,47.41,47.02,47.12,300000.0,25.2053,25.2106,25.0032,25.0564,300000.0
2009-04-23 15:20:00,47.09,47.58,46.92,47.53,398500.0,25.0404,25.301,24.95,25.2744,398500.0
2009-04-23 15:30:00,47.53,47.76,47.41,47.66,364000.0,25.2744,25.3967,25.2106,25.3435,364000.0
2009-04-23 15:40:00,47.72,48.31,47.69,48.08,500000.0,25.3754,25.6892,25.3595,25.5669,500000.0
2009-04-23 15:50:00,48.05,48.55,47.64,48.29,1116000.0,25.5509,25.8168,25.3329,25.6785,1116000.0
2009-04-24 09:30:00,48.28,48.3,47.6,48.19,378000.0,25.6732,25.6839,25.3116,25.6254,378000.0
2009-04-24 09:40:00,48.19,48.31,47.22,47.27,258000.0,25.6254,25.6892,25.1096,25.1362,258000.0
2009-04-24 09:50:00,47.22,47.4,47.02,47.24,236000.0,25.1096,25.2053,25.0032,25.1202,236000.0
2009-04-24 10:00:00,47.24,47.6,47.14,47.24,140000.0,25.1202,25.3116,25.067,25.1202,140000.0
2009-04-24 10:10:00,47.22,47.53,47.2,47.4,135000.0,25.1096,25.2744,25.0989,25.2053,135000.0
2009-04-24 10:20:00,47.46,47.46,47.14,47.32,167000.0,25.2372,25.2372,25.067,25.1627,167000.0
2009-04-24 10:30:00,47.34,47.55,47.18,47.35,121500.0,25.1734,25.285,25.0883,25.1787,121500.0
2009-04-24 10:40:00,47.38,47.47,47.22,47.32,105000.0,25.1947,25.2425,25.1096,25.1627,105000.0
2009-04-24 10:50:00,47.33,47.71,47.26,47.67,134500.0,25.1681,25.3701,25.1308,25.3489,134500.0
2009-04-24 11:00:00,47.68,47.68,47.32,47.45,118500.0,25.3542,25.3542,25.1627,25.2319,118500.0
2009-04-24 11:10:00,47.5,47.5,47.2,47.27,96500.0,25.2585,25.2585,25.0989,25.1362,96500.0
2009-04-24 11:20:00,47.27,47.49,47.1,47.46,118000.0,25.1362,25.2531,25.0458,25.2372,118000.0
2009-04-24 11:30:00,47.49,48.09,47.23,48.0,212000.0,25.2531,25.5722,25.1149,25.5243,212000.0
2009-04-24 11:40:00,48.0,48.11,47.8,48.08,202500.0,25.5243,25.5828,25.418,25.5669,202500.0
2009-04-24 11:50:00,48.06,48.25,48.0,48.09,159500.0,25.5562,25.6573,25.5243,25.5722,159500.0
2009-04-24 12:00:00,48.09,48.26,47.71,47.72,94500.0,25.5722,25.6626,25.3701,25.3754,94500.0
2009-04-24 12:10:00,47.72,48.15,47.72,48.09,135500.0,25.3754,25.6041,25.3754,25.5722,135500.0
2009-04-24 12:20:00,48.09,48.28,47.99,48.04,105500.0,25.5722,25.6732,25.519,25.5456,105500.0
2009-04-24 12:30:00,47.99,48.2,47.97,48.17,76500.0,25.519,25.6307,25.5084,25.6147,76500.0
2009-04-24 12:40:00,48.17,48.17,47.78,47.78,113500.0,25.6147,25.6147,25.4074,25.4074,113500.0
2009-04-24 12:50:00,47.81,48.2,47.68,48.15,126000.0,25.4233,25.6307,25.3542,25.6041,126000.0
2009-04-24 13:00:00,48.24,48.44,48.16,48.44,157000.0,25.652,25.7583,25.6094,25.7583,157000.0
2009-04-24 13:10:00,48.42,48.44,48.06,48.19,162000.0,25.7477,25.7583,25.5562,25.6254,162000.0
2009-04-24 13:20:00,48.19,48.36,48.1,48.23,85500.0,25.6254,25.7158,25.5775,25.6466,85500.0
2009-04-24 13:30:00,48.29,48.35,47.98,48.14,161500.0,25.6785,25.7105,25.5137,25.5988,161500.0
2009-04-24 13:40:00,48.13,48.2,48.04,48.2,69000.0,25.5935,25.6307,25.5456,25.6307,69000.0
2009-04-24 13:50:00,48.11,48.14,48.02,48.04,88000.0,25.5828,25.5988,25.535,25.5456,88000.0
2009-04-24 14:00:00,48.11,48.4,47.6,47.72,318500.0,25.5828,25.737,25.3116,25.3754,318500.0
2009-04-24 14:10:00,47.72,47.89,47.32,47.81,229500.0,25.3754,25.4658,25.1627,25.4233,229500.0
2009-04-24 14:20:00,47.84,48.1,47.69,47.79,167000.0,25.4393,25.5775,25.3595,25.4127,167000.0
2009-04-24 14:30:00,47.85,48.36,47.78,48.28,148500.0,25.4446,25.7158,25.4074,25.6732,148500.0
2009-04-24 14:40:00,48.23,48.35,48.0,48.06,141000.0,25.6466,25.7105,25.5243,25.5562,141000.0
2009-04-24 14:50:00,48.11,48.24,48.0,48.1,113000.0,25.5828,25.652,25.5243,25.5775,113000.0
2009-04-24 15:00:00,48.12,48.44,47.97,48.12,155000.0,25.5882,25.7583,25.5084,25.5882,155000.0
2009-04-24 15:10:00,48.02,48.22,47.82,47.83,153000.0,25.535,25.6413,25.4286,25.4339,153000.0
2009-04-24 15:20:00,47.82,48.18,47.82,48.12,167500.0,25.4286,25.6201,25.4286,25.5882,167500.0
2009-04-24 15:30:00,48.11,48.31,47.91,48.16,176000.0,25.5828,25.6892,25.4765,25.6094,176000.0
2009-04-24 15:40:00,48.12,48.24,47.93,48.05,293000.0,25.5882,25.652,25.4871,25.5509,293000.0
2009-04-24 15:50:00,48.16,48.55,47.55,47.93,836500.0,25.6094,25.8168,25.285,25.4871,836500.0
2009-04-27 09:30:00,46.85,47.58,46.44,47.39,264000.0,24.9128,25.301,24.6948,25.2,264000.0
2009-04-27 09:40:00,47.38,47.53,47.21,47.32,125500.0,25.1947,25.2744,25.1043,25.1627,125500.0
2009-04-27 09:50:00,47.32,47.51,47.13,47.17,270500.0,25.1627,25.2638,25.0617,25.083,270500.0
2009-04-27 10:00:00,47.12,47.51,47.09,47.21,170000.0,25.0564,25.2638,25.0404,25.1043,170000.0
2009-04-27 10:10:00,47.27,47.27,46.66,46.96,200000.0,25.1362,25.1362,24.8118,24.9713,200000.0
2009-04-27 10:20:00,47.07,47.29,46.81,47.13,129500.0,25.0298,25.1468,24.8915,25.0617,129500.0
2009-04-27 10:30:00,47.13,47.2,46.83,47.2,105000.0,25.0617,25.0989,24.9022,25.0989,105000.0
2009-04-27 10:40:00,47.2,47.4,47.12,47.21,89500.0,25.0989,25.2053,25.0564,25.1043,89500.0
2009-04-27 10:50:00,47.18,47.3,47.02,47.27,47500.0,25.0883,25.1521,25.0032,25.1362,47500.0
2009-04-27 11:00:00,47.23,47.24,47.04,47.13,56500.0,25.1149,25.1202,25.0139,25.0617,56500.0
2009-04-27 11:10:00,47.13,47.13,46.87,47.0,59500.0,25.0617,25.0617,24.9235,24.9926,59500.0
2009-04-27 11:20:00,47.04,47.06,46.92,46.96,27500.0,25.0139,25.0245,24.95,24.9713,27500.0
2009-04-27 11:30:00,46.97,47.09,46.81,47.06,153000.0,24.9766,25.0404,24.8915,25.0245,153000.0
2009-04-27 11:40:00,47.1,47.27,47.02,47.25,92000.0,25.0458,25.1362,25.0032,25.1255,92000.0
2009-04-27 11:50:00,47.18,47.29,47.11,47.29,43500.0,25.0883,25.1468,25.0511,25.1468,43500.0
2009-04-27 12:00:00,47.29,47.29,47.14,47.19,50500.0,25.1468,25.1468,25.067,25.0936,50500.0
2009-04-27 12:10:00,47.18,47.24,46.93,47.02,65500.0,25.0883,25.1202,24.9554,25.0032,65500.0
2009-04-27 12:20:00,47.02,47.13,46.9,47.13,68500.0,25.0032,25.0617,24.9394,25.0617,68500.0
2009-04-27 12:30:00,47.1,47.25,47.06,47.2,56500.0,25.0458,25.1255,25.0245,25.0989,56500.0
2009-04-27 12:40:00,47.18,47.22,47.07,47.16,42000.0,25.0883,25.1096,25.0298,25.0777,42000.0
2009-04-27 12:50:00,47.11,47.2,47.06,47.1,35000.0,25.0511,25.0989,25.0245,25.0458,35000.0
2009-04-27 13:00:00,47.11,47.16,47.04,47.08,68500.0,25.0511,25.0777,25.0139,25.0351,68500.0
2009-04-27 13:10:00,47.02,47.11,46.9,46.97,59500.0,25.0032,25.0511,24.9394,24.9766,59500.0
2009-04-27 13:20:00,46.94,47.06,46.9,46.97,66500.0,24.9607,25.0245,24.9394,24.9766,66500.0
2009-04-27 13:30:00,46.95,47.06,46.9,46.98,97000.0,24.966,25.0245,24.9394,24.9819,97000.0
2009-04-27 13:40:00,46.97,47.15,46.81,46.82,69500.0,24.9766,25.0723,24.8915,24.8969,69500.0
2009-04-27 13:50:00,46.84,47.12,46.83,47.12,75500.0,24.9075,25.0564,24.9022,25.0564,75500.0
2009-04-27 14:00:00,47.1,47.17,46.95,46.97,90000.0,25.0458,25.083,24.966,24.9766,90000.0
2009-04-27 14:10:00,47.05,47.15,46.92,47.05,61500.0,25.0192,25.0723,24.95,25.0192,61500.0
2009-04-27 14:20:00,46.98,47.06,46.75,46.93,96000.0,24.9819,25.0245,24.8596,24.9554,96000.0
2009-04-27 14:30:00,46.93,47.16,46.93,47.01,62500.0,24.9554,25.0777,24.9554,24.9979,62500.0
2009-04-27 14:40:00,47.03,47.09,46.8,46.85,48500.0,25.0085,25.0404,24.8862,24.9128,48500.0
2009-04-27 14:50:00,46.93,46.99,46.72,46.81,113500.0,24.9554,24.9873,24.8437,24.8915,113500.0
2009-04-27 15:00:00,46.81,46.89,46.45,46.62,144000.0,24.8915,24.9341,24.7001,24.7905,144000.0
2009-04-27 15:10:00,46.63,46.85,46.51,46.82,132500.0,24.7958,24.9128,24.732,24.8969,132500.0
2009-04-27 15:20:00,46.74,46.85,46.27,46.4,192000.0,24.8543,24.9128,24.6044,24.6735,192000.0
2009-04-27 15:30:00,46.4,46.52,46.13,46.19,220500.0,24.6735,24.7373,24.53,24.5619,220500.0
2009-04-27 15:40:00,46.17,46.88,46.13,46.7,255500.0,24.5512,24.9288,24.53,24.8331,255500.0
2009-04-27 15:50:00,46.66,46.72,46.2,46.2,441000.0,24.8118,24.8437,24.5672,24.5672,441000.0
2009-04-28 09:30:00,45.6,46.0,45.51,45.75,162500.0,24.2481,24.4608,24.2003,24.3279,162500.0
2009-04-28 09:40:00,45.75,45.81,45.52,45.6,78000.0,24.3279,24.3598,24.2056,24.2481,78000.0
2009-04-28 09:50:00,45.59,45.64,45.34,45.4,195000.0,24.2428,24.2694,24.1099,24.1418,195000.0
2009-04-28 10:00:00,45.46,45.83,45.46,45.81,181000.0,24.1737,24.3704,24.1737,24.3598,181000.0
2009-04-28 10:10:00,45.74,46.05,45.7,45.87,119500.0,24.3226,24.4874,24.3013,24.3917,119500.0
2009-04-28 10:20:00,45.94,46.3,45.87,46.18,126500.0,24.4289,24.6204,24.3917,24.5565,126500.0
2009-04-28 10:30:00,46.11,46.12,45.8,45.87,99000.0,24.5193,24.5246,24.3545,24.3917,99000.0
2009-04-28 10:40:00,45.84,46.19,45.69,45.78,128500.0,24.3757,24.5619,24.296,24.3438,128500.0
2009-04-28 10:50:00,45.81,45.86,45.56,45.72,115000.0,24.3598,24.3864,24.2269,24.3119,115000.0
2009-04-28 11:00:00,45.69,45.93,45.68,45.81,45000.0,24.296,24.4236,24.2907,24.3598,45000.0
2009-04-28 11:10:00,45.81,45.85,45.63,45.72,40500.0,24.3598,24.3811,24.2641,24.3119,40500.0
2009-04-28 11:20:00,45.71,45.72,45.36,45.42,77000.0,24.3066,24.3119,24.1205,24.1524,77000.0
2009-04-28 11:30:00,45.42,45.6,45.33,45.6,86000.0,24.1524,24.2481,24.1045,24.2481,86000.0
2009-04-28 11:40:00,45.61,45.61,45.34,45.4,43500.0,24.2534,24.2534,24.1099,24.1418,43500.0
2009-04-28 11:50:00,45.4,45.48,45.34,45.48,46500.0,24.1418,24.1843,24.1099,24.1843,46500.0
2009-04-28 12:00:00,45.51,45.55,45.3,45.42,54000.0,24.2003,24.2215,24.0886,24.1524,54000.0
2009-04-28 12:10:00,45.41,45.44,45.29,45.37,85000.0,24.1471,24.163,24.0833,24.1258,85000.0
2009-04-28 12:20:00,45.33,45.58,45.32,45.5,59500.0,24.1045,24.2375,24.0992,24.1949,59500.0
2009-04-28 12:30:00,45.54,45.73,45.51,45.66,66500.0,24.2162,24.3173,24.2003,24.28,66500.0
2009-04-28 12:40:00,45.68,45.83,45.64,45.8,50500.0,24.2907,24.3704,24.2694,24.3545,50500.0
2009-04-28 12:50:00,45.81,45.82,45.69,45.8,55500.0,24.3598,24.3651,24.296,24.3545,55500.0
2009-04-28 13:00:00,45.8,46.0,45.68,45.78,112500.0,24.3545,24.4608,24.2907,24.3438,112500.0
2009-04-28 13:10:00,45.77,45.91,45.63,45.73,152500.0,24.3385,24.413,24.2641,24.3173,152500.0
2009-04-28 13:20:00,45.7,45.82,45.51,45.6,43000.0,24.3013,24.3651,24.2003,24.2481,43000.0
2009-04-28 13:30:00,45.6,45.73,45.53,45.58,59500.0,24.2481,24.3173,24.2109,24.2375,59500.0
2009-04-28 13:40:00,45.59,45.7,45.45,45.47,53500.0,24.2428,24.3013,24.1684,24.179,53500.0
2009-04-28 13:50:00,45.45,45.5,45.26,45.44,68000.0,24.1684,24.1949,24.0673,24.163,68000.0
2009-04-28 14:00:00,45.5,45.72,45.4,45.45,43500.0,24.1949,24.3119,24.1418,24.1684,43500.0
2009-04-28 14:10:00,45.43,45.53,45.33,45.5,38000.0,24.1577,24.2109,24.1045,24.1949,38000.0
2009-04-28 14:20:00,45.43,45.77,45.43,45.67,100000.0,24.1577,24.3385,24.1577,24.2853,100000.0
2009-04-28 14:30:00,45.67,45.8,45.61,45.78,89500.0,24.2853,24.3545,24.2534,24.3438,89500.0
2009-04-28 14:40:00,45.77,45.8,45.7,45.79,68000.0,24.3385,24.3545,24.3013,24.3492,68000.0
2009-04-28 14:50:00,45.75,45.83,45.69,45.69,76500.0,24.3279,24.3704,24.296,24.296,76500.0
2009-04-28 15:00:00,45.7,45.97,45.7,45.93,141000.0,24.3013,24.4449,24.3013,24.4236,141000.0
2009-04-28 15:10:00,45.94,46.18,45.87,45.94,216500.0,24.4289,24.5565,24.3917,24.4289,216500.0
2009-04-28 15:20:00,45.94,46.11,45.85,45.93,141500.0,24.4289,24.5193,24.3811,24.4236,141500.0
2009-04-28 15:30:00,45.95,45.95,45.77,45.89,181000.0,24.4342,24.4342,24.3385,24.4023,181000.0
2009-04-28 15:40:00,45.84,46.02,45.64,46.02,231500.0,24.3757,24.4715,24.2694,24.4715,231500.0
2009-04-28 15:50:00,45.96,45.96,45.27,45.27,600500.0,24.4396,24.4396,24.0726,24.0726,600500.0
2009-04-29 09:30:00,45.9,45.9,45.27,45.55,203000.0,24.4076,24.4076,24.0726,24.2215,203000.0
2009-04-29 09:40:00,45.54,45.56,45.36,45.4,169000.0,24.2162,24.2269,24.1205,24.1418,169000.0
2009-04-29 09:50:00,45.39,45.99,45.39,45.96,274500.0,24.1365,24.4555,24.1365,24.4396,274500.0
2009-04-29 10:00:00,45.92,45.97,45.52,45.53,232500.0,24.4183,24.4449,24.2056,24.2109,232500.0
2009-04-29 10:10:00,45.51,45.51,45.2,45.48,269500.0,24.2003,24.2003,24.0354,24.1843,269500.0
2009-04-29 10:20:00,45.5,45.59,45.3,45.41,144000.0,24.1949,24.2428,24.0886,24.1471,144000.0
2009-04-29 10:30:00,45.4,45.6,45.08,45.17,153500.0,24.1418,24.2481,23.9716,24.0195,153500.0
2009-04-29 10:40:00,45.2,45.34,45.1,45.12,122500.0,24.0354,24.1099,23.9822,23.9929,122500.0
2009-04-29 10:50:00,45.12,45.45,45.12,45.36,135000.0,23.9929,24.1684,23.9929,24.1205,135000.0
2009-04-29 11:00:00,45.36,45.41,45.16,45.28,105500.0,24.1205,24.1471,24.0141,24.078,105500.0
2009-04-29 11:10:00,45.29,45.39,45.16,45.39,157000.0,24.0833,24.1365,24.0141,24.1365,157000.0
2009-04-29 11:20:00,45.39,45.58,45.28,45.34,140500.0,24.1365,24.2375,24.078,24.1099,140500.0
2009-04-29 11:30:00,45.34,45.46,45.29,45.42,132000.0,24.1099,24.1737,24.0833,24.1524,132000.0
2009-04-29 11:40:00,45.44,45.5,45.39,45.41,106000.0,24.163,24.1949,24.1365,24.1471,106000.0
2009-04-29 11:50:00,45.4,45.41,45.24,45.24,67500.0,24.1418,24.1471,24.0567,24.0567,67500.0
2009-04-29 12:00:00,45.25,45.4,45.15,45.29,148000.0,24.062,24.1418,24.0088,24.0833,148000.0
2009-04-29 12:10:00,45.2,45.37,45.2,45.21,37500.0,24.0354,24.1258,24.0354,24.0407,37500.0
2009-04-29 12:20:00,45.2,45.28,45.12,45.2,70000.0,24.0354,24.078,23.9929,24.0354,70000.0
2009-04-29 12:30:00,45.2,45.21,45.05,45.08,215500.0,24.0354,24.0407,23.9557,23.9716,215500.0
2009-04-29 12:40:00,45.08,45.1,45.02,45.07,136000.0,23.9716,23.9822,23.9397,23.9663,136000.0
2009-04-29 12:50:00,45.07,45.11,45.02,45.05,72500.0,23.9663,23.9876,23.9397,23.9557,72500.0
2009-04-29 13:00:00,45.07,45.08,45.0,45.01,89500.0,23.9663,23.9716,23.9291,23.9344,89500.0
2009-04-29 13:10:00,45.03,45.05,45.0,45.02,185500.0,23.945,23.9557,23.9291,23.9397,185500.0
2009-04-29 13:20:00,45.02,45.07,45.0,45.03,146500.0,23.9397,23.9663,23.9291,23.945,146500.0
2009-04-29 13:30:00,45.03,45.06,45.01,45.04,127500.0,23.945,23.961,23.9344,23.9503,127500.0
2009-04-29 13:40:00,45.03,45.3,45.03,45.24,120000.0,23.945,24.0886,23.945,24.0567,120000.0
2009-04-29 13:50:00,45.21,45.26,45.14,45.16,136500.0,24.0407,24.0673,24.0035,24.0141,136500.0
2009-04-29 14:00:00,45.16,45.22,45.14,45.19,127500.0,24.0141,24.0461,24.0035,24.0301,127500.0
2009-04-29 14:10:00,45.19,45.27,45.1,45.12,358000.0,24.0301,24.0726,23.9822,23.9929,358000.0
2009-04-29 14:20:00,45.16,45.19,45.1,45.12,656500.0,24.0141,24.0301,23.9822,23.9929,656500.0
2009-04-29 14:30:00,45.11,45.6,45.1,45.5,528500.0,23.9876,24.2481,23.9822,24.1949,528500.0
2009-04-29 14:40:00,45.52,45.88,45.52,45.8,444000.0,24.2056,24.397,24.2056,24.3545,444000.0
2009-04-29 14:50:00,45.75,45.8,45.35,45.5,199000.0,24.3279,24.3545,24.1152,24.1949,199000.0
2009-04-29 15:00:00,45.53,45.56,45.23,45.27,182500.0,24.2109,24.2269,24.0514,24.0726,182500.0
2009-04-29 15:10:00,45.35,45.35,45.12,45.16,381500.0,24.1152,24.1152,23.9929,24.0141,381500.0
2009-04-29 15:20:00,45.12,45.22,45.06,45.12,862500.0,23.9929,24.0461,23.961,23.9929,862500.0
2009-04-29 15:30:00,45.15,45.15,44.64,44.93,461500.0,24.0088,24.0088,23.7376,23.8918,461500.0
2009-04-29 15:40:00,44.9,45.04,44.23,44.4,466500.0,23.8759,23.9503,23.5196,23.61,466500.0
2009-04-29 15:50:00,44.43,45.49,44.43,45.49,688500.0,23.626,24.1896,23.626,24.1896,688500.0
2009-04-30 09:30:00,46.1,47.19,46.03,47.19,394500.0,24.514,25.0936,24.4768,25.0936,394500.0
2009-04-30 09:40:00,47.11,47.48,46.7,46.77,359000.0,25.0511,25.2478,24.8331,24.8703,359000.0
2009-04-30 09:50:00,46.71,46.86,46.63,46.7,229500.0,24.8384,24.9181,24.7958,24.8331,229500.0
2009-04-30 10:00:00,46.7,47.14,46.65,46.93,193500.0,24.8331,25.067,24.8065,24.9554,193500.0
2009-04-30 10:10:00,46.89,46.92,46.42,46.55,423000.0,24.9341,24.95,24.6842,24.7533,423000.0
2009-04-30 10:20:00,46.52,46.79,46.26,46.76,228500.0,24.7373,24.8809,24.5991,24.865,228500.0
2009-04-30 10:30:00,46.77,46.92,46.66,46.84,174500.0,24.8703,24.95,24.8118,24.9075,174500.0
2009-04-30 10:40:00,46.86,46.88,46.48,46.62,135000.0,24.9181,24.9288,24.7161,24.7905,135000.0
2009-04-30 10:50:00,46.65,46.71,46.53,46.63,289000.0,24.8065,24.8384,24.7427,24.7958,289000.0
2009-04-30 11:00:00,46.59,46.75,46.4,46.51,142500.0,24.7746,24.8596,24.6735,24.732,142500.0
2009-04-30 11:10:00,46.55,46.56,46.35,46.36,130500.0,24.7533,24.7586,24.6469,24.6523,130500.0
2009-04-30 11:20:00,46.4,46.59,46.35,46.48,94000.0,24.6735,24.7746,24.6469,24.7161,94000.0
2009-04-30 11:30:00,46.48,46.6,46.38,46.55,89500.0,24.7161,24.7799,24.6629,24.7533,89500.0
2009-04-30 11:40:00,46.55,46.8,46.55,46.77,75000.0,24.7533,24.8862,24.7533,24.8703,75000.0
2009-04-30 11:50:00,46.8,46.85,46.38,46.53,156000.0,24.8862,24.9128,24.6629,24.7427,156000.0
2009-04-30 12:00:00,46.53,46.62,46.41,46.46,59500.0,24.7427,24.7905,24.6788,24.7054,59500.0
2009-04-30 12:10:00,46.47,46.8,46.47,46.7,43500.0,24.7108,24.8862,24.7108,24.8331,43500.0
2009-04-30 12:20:00,46.75,46.8,46.49,46.57,58500.0,24.8596,24.8862,24.7214,24.7639,58500.0
2009-04-30 12:30:00,46.58,46.58,46.21,46.4,121500.0,24.7692,24.7692,24.5725,24.6735,121500.0
2009-04-30 12:40:00,46.37,46.37,45.71,45.78,149500.0,24.6576,24.6576,24.3066,24.3438,149500.0
2009-04-30 12:50:00,45.78,45.96,45.62,45.9,75000.0,24.3438,24.4396,24.2588,24.4076,75000.0
2009-04-30 13:00:00,45.96,46.0,45.83,45.96,68000.0,24.4396,24.4608,24.3704,24.4396,68000.0
2009-04-30 13:10:00,45.92,45.98,45.79,45.79,60500.0,24.4183,24.4502,24.3492,24.3492,60500.0
2009-04-30 13:20:00,45.8,45.8,45.4,45.58,141500.0,24.3545,24.3545,24.1418,24.2375,141500.0
2009-04-30 13:30:00,45.56,45.62,45.4,45.47,123500.0,24.2269,24.2588,24.1418,24.179,123500.0
2009-04-30 13:40:00,45.45,45.6,45.43,45.6,95000.0,24.1684,24.2481,24.1577,24.2481,95000.0
2009-04-30 13:50:00,45.56,45.59,45.42,45.51,119500.0,24.2269,24.2428,24.1524,24.2003,119500.0
2009-04-30 14:00:00,45.5,45.56,45.46,45.55,123000.0,24.1949,24.2269,24.1737,24.2215,123000.0
2009-04-30 14:10:00,45.52,45.57,45.5,45.57,148000.0,24.2056,24.2322,24.1949,24.2322,148000.0
2009-04-30 14:20:00,45.57,45.59,45.5,45.54,180000.0,24.2322,24.2428,24.1949,24.2162,180000.0
2009-04-30 14:30:00,45.55,45.55,45.2,45.38,197500.0,24.2215,24.2215,24.0354,24.1311,197500.0
2009-04-30 14:40:00,45.42,45.42,45.14,45.27,110000.0,24.1524,24.1524,24.0035,24.0726,110000.0
2009-04-30 14:50:00,45.26,45.45,45.24,45.39,92000.0,24.0673,24.1684,24.0567,24.1365,92000.0
2009-04-30 15:00:00,45.39,45.41,44.99,45.1,137000.0,24.1365,24.1471,23.9238,23.9822,137000.0
2009-04-30 15:10:00,45.1,45.25,44.74,44.86,160000.0,23.9822,24.062,23.7908,23.8546,160000.0
2009-04-30 15:20:00,44.9,45.19,44.8,44.93,166000.0,23.8759,24.0301,23.8227,23.8918,166000.0
2009-04-30 15:30:00,44.92,45.2,44.86,44.93,250500.0,23.8865,24.0354,23.8546,23.8918,250500.0
2009-04-30 15:40:00,44.93,45.05,44.77,44.91,302500.0,23.8918,23.9557,23.8068,23.8812,302500.0
2009-04-30 15:50:00,44.91,45.13,44.2,44.25,806000.0,23.8812,23.9982,23.5037,23.5303,806000.0
2009-05-01 09:30:00,44.01,44.97,44.01,44.67,212000.0,23.4026,23.9131,23.4026,23.7536,212000.0
2009-05-01 09:40:00,44.69,45.08,44.26,44.55,189500.0,23.7642,23.9716,23.5356,23.6898,189500.0
2009-05-01 09:50:00,44.5,44.85,44.24,44.52,139500.0,23.6632,23.8493,23.5249,23.6738,139500.0
2009-05-01 10:00:00,44.53,44.62,44.27,44.27,158000.0,23.6791,23.727,23.5409,23.5409,158000.0
2009-05-01 10:10:00,44.2,44.33,43.89,43.89,192500.0,23.5037,23.5728,23.3388,23.3388,192500.0
2009-05-01 10:20:00,43.89,44.22,43.84,44.22,124500.0,23.3388,23.5143,23.3122,23.5143,124500.0
2009-05-01 10:30:00,44.22,44.6,44.11,44.43,97500.0,23.5143,23.7164,23.4558,23.626,97500.0
2009-05-01 10:40:00,44.54,44.54,44.18,44.47,74000.0,23.6845,23.6845,23.493,23.6472,74000.0
2009-05-01 10:50:00,44.43,44.54,44.22,44.34,76000.0,23.626,23.6845,23.5143,23.5781,76000.0
2009-05-01 11:00:00,44.39,44.7,44.26,44.63,98500.0,23.6047,23.7695,23.5356,23.7323,98500.0
2009-05-01 11:10:00,44.6,44.8,44.6,44.6,159000.0,23.7164,23.8227,23.7164,23.7164,159000.0
2009-05-01 11:20:00,44.57,44.75,44.55,44.71,118000.0,23.7004,23.7961,23.6898,23.7749,118000.0
2009-05-01 11:30:00,44.66,44.7,44.56,44.7,41000.0,23.7483,23.7695,23.6951,23.7695,41000.0
2009-05-01 11:40:00,44.64,44.89,44.62,44.81,71000.0,23.7376,23.8706,23.727,23.828,71000.0
2009-05-01 11:50:00,44.77,44.77,44.62,44.68,60000.0,23.8068,23.8068,23.727,23.7589,60000.0
2009-05-01 12:00:00,44.71,44.84,44.64,44.82,55500.0,23.7749,23.844,23.7376,23.8334,55500.0
2009-05-01 12:10:00,44.76,44.77,44.57,44.73,60500.0,23.8014,23.8068,23.7004,23.7855,60500.0
2009-05-01 12:20:00,44.73,44.8,44.7,44.73,25500.0,23.7855,23.8227,23.7695,23.7855,25500.0
2009-05-01 12:30:00,44.72,45.0,44.7,44.95,75000.0,23.7802,23.9291,23.7695,23.9025,75000.0
2009-05-01 12:40:00,45.0,45.0,44.91,44.94,69500.0,23.9291,23.9291,23.8812,23.8972,69500.0
2009-05-01 12:50:00,45.0,45.08,44.89,45.0,70500.0,23.9291,23.9716,23.8706,23.9291,70500.0
2009-05-01 13:00:00,45.01,45.15,44.98,45.15,65000.0,23.9344,24.0088,23.9184,24.0088,65000.0
2009-05-01 13:10:00,45.1,45.3,45.02,45.13,49500.0,23.9822,24.0886,23.9397,23.9982,49500.0
2009-05-01 13:20:00,45.13,45.2,45.07,45.18,41000.0,23.9982,24.0354,23.9663,24.0248,41000.0
2009-05-01 13:30:00,45.14,45.38,45.08,45.33,87500.0,24.0035,24.1311,23.9716,24.1045,87500.0
2009-05-01 13:40:00,45.37,45.37,45.09,45.2,113000.0,24.1258,24.1258,23.9769,24.0354,113000.0
2009-05-01 13:50:00,45.18,45.28,45.12,45.18,94000.0,24.0248,24.078,23.9929,24.0248,94000.0
2009-05-01 14:00:00,45.27,45.31,45.16,45.23,54000.0,24.0726,24.0939,24.0141,24.0514,54000.0
2009-05-01 14:10:00,45.21,45.22,44.94,44.94,62000.0,24.0407,24.0461,23.8972,23.8972,62000.0
2009-05-01 14:20:00,45.01,45.18,44.96,45.09,40000.0,23.9344,24.0248,23.9078,23.9769,40000.0
2009-05-01 14:30:00,45.1,45.17,44.93,44.97,49000.0,23.9822,24.0195,23.8918,23.9131,49000.0
2009-05-01 14:40:00,44.98,44.98,44.71,44.71,60500.0,23.9184,23.9184,23.7749,23.7749,60500.0
2009-05-01 14:50:00,44.7,44.77,44.49,44.55,69500.0,23.7695,23.8068,23.6579,23.6898,69500.0
2009-05-01 15:00:00,44.55,44.86,44.52,44.76,82500.0,23.6898,23.8546,23.6738,23.8014,82500.0
2009-05-01 15:10:00,44.6,44.72,44.29,44.49,114500.0,23.7164,23.7802,23.5515,23.6579,114500.0
2009-05-01 15:20:00,44.48,44.52,44.39,44.45,100000.0,23.6526,23.6738,23.6047,23.6366,100000.0
2009-05-01 15:30:00,44.42,44.72,44.41,44.63,139500.0,23.6206,23.7802,23.6153,23.7323,139500.0
2009-05-01 15:40:00,44.58,44.8,44.42,44.69,130000.0,23.7057,23.8227,23.6206,23.7642,130000.0
2009-05-01 15:50:00,44.65,44.77,44.4,44.4,394000.0,23.743,23.8068,23.61,23.61,394000.0
2009-05-04 09:30:00,45.4,45.88,44.99,45.3,256000.0,24.1418,24.397,23.9238,24.0886,256000.0
2009-05-04 09:40:00,45.3,45.3,44.76,44.92,223500.0,24.0886,24.0886,23.8014,23.8865,223500.0
2009-05-04 09:50:00,44.93,45.2,44.65,45.17,160500.0,23.8918,24.0354,23.743,24.0195,160500.0
2009-05-04 10:00:00,45.14,45.54,45.11,45.3,225000.0,24.0035,24.2162,23.9876,24.0886,225000.0
2009-05-04 10:10:00,45.3,45.96,45.29,45.74,279500.0,24.0886,24.4396,24.0833,24.3226,279500.0
2009-05-04 10:20:00,45.78,46.11,45.76,46.06,372000.0,24.3438,24.5193,24.3332,24.4927,372000.0
2009-05-04 10:30:00,46.07,46.09,45.67,45.74,301500.0,24.498,24.5087,24.2853,24.3226,301500.0
2009-05-04 10:40:00,45.7,45.87,45.68,45.81,156000.0,24.3013,24.3917,24.2907,24.3598,156000.0
2009-05-04 10:50:00,45.86,45.89,45.69,45.75,116000.0,24.3864,24.4023,24.296,24.3279,116000.0
2009-05-04 11:00:00,45.78,45.97,45.73,45.84,119500.0,24.3438,24.4449,24.3173,24.3757,119500.0
2009-05-04 11:10:00,45.83,45.93,45.62,45.74,169000.0,24.3704,24.4236,24.2588,24.3226,169000.0
2009-05-04 11:20:00,45.68,45.87,45.6,45.74,73000.0,24.2907,24.3917,24.2481,24.3226,73000.0
2009-05-04 11:30:00,45.71,45.76,45.68,45.72,53000.0,24.3066,24.3332,24.2907,24.3119,53000.0
2009-05-04 11:40:00,45.71,45.75,45.52,45.64,84500.0,24.3066,24.3279,24.2056,24.2694,84500.0
2009-05-04 11:50:00,45.61,45.75,45.6,45.75,84000.0,24.2534,24.3279,24.2481,24.3279,84000.0
2009-05-04 12:00:00,45.76,45.87,45.68,45.68,76000.0,24.3332,24.3917,24.2907,24.2907,76000.0
2009-05-04 12:10:00,45.69,45.75,45.68,45.7,105000.0,24.296,24.3279,24.2907,24.3013,105000.0
2009-05-04 12:20:00,45.7,45.78,45.65,45.65,71000.0,24.3013,24.3438,24.2747,24.2747,71000.0
2009-05-04 12:30:00,45.65,45.74,45.65,45.73,80000.0,24.2747,24.3226,24.2747,24.3173,80000.0
2009-05-04 12:40:00,45.73,45.79,45.72,45.72,49000.0,24.3173,24.3492,24.3119,24.3119,49000.0
2009-05-04 12:50:00,45.75,45.79,45.72,45.78,67500.0,24.3279,24.3492,24.3119,24.3438,67500.0
2009-05-04 13:00:00,45.76,45.86,45.73,45.81,42000.0,24.3332,24.3864,24.3173,24.3598,42000.0
2009-05-04 13:10:00,45.82,45.96,45.82,45.88,78000.0,24.3651,24.4396,24.3651,24.397,78000.0
2009-05-04 13:20:00,45.86,46.1,45.86,46.04,96000.0,24.3864,24.514,24.3864,24.4821,96000.0
2009-05-04 13:30:00,46.07,46.09,45.93,46.04,55000.0,24.498,24.5087,24.4236,24.4821,55000.0
2009-05-04 13:40:00,46.02,46.1,45.96,46.04,137500.0,24.4715,24.514,24.4396,24.4821,137500.0
2009-05-04 13:50:00,46.06,46.12,45.9,46.02,180000.0,24.4927,24.5246,24.4076,24.4715,180000.0
2009-05-04 14:00:00,46.05,46.06,45.93,45.96,103500.0,24.4874,24.4927,24.4236,24.4396,103500.0
2009-05-04 14:10:00,46.0,46.09,45.96,46.01,76000.0,24.4608,24.5087,24.4396,24.4661,76000.0
2009-05-04 14:20:00,46.02,46.11,45.97,46.04,93000.0,24.4715,24.5193,24.4449,24.4821,93000.0
2009-05-04 14:30:00,46.03,46.14,45.88,45.95,140000.0,24.4768,24.5353,24.397,24.4342,140000.0
2009-05-04 14:40:00,46.0,46.13,45.93,46.01,68000.0,24.4608,24.53,24.4236,24.4661,68000.0
2009-05-04 14:50:00,46.01,46.06,45.67,45.75,136500.0,24.4661,24.4927,24.2853,24.3279,136500.0
2009-05-04 15:00:00,45.73,45.95,45.73,45.85,133500.0,24.3173,24.4342,24.3173,24.3811,133500.0
2009-05-04 15:10:00,45.89,46.1,45.8,46.1,174500.0,24.4023,24.514,24.3545,24.514,174500.0
2009-05-04 15:20:00,46.1,46.11,45.98,46.08,196500.0,24.514,24.5193,24.4502,24.5034,196500.0
2009-05-04 15:30:00,46.08,46.12,45.93,46.08,358500.0,24.5034,24.5246,24.4236,24.5034,358500.0
2009-05-04 15:40:00,46.05,46.15,46.02,46.02,432500.0,24.4874,24.5406,24.4715,24.4715,432500.0
2009-05-04 15:50:00,46.08,46.95,46.07,46.95,1513000.0,24.5034,24.966,24.498,24.966,1513000.0
2009-05-05 09:30:00,46.66,48.0,46.55,47.86,431000.0,24.8118,25.5243,24.7533,25.4499,431000.0
2009-05-05 09:40:00,47.86,47.86,47.24,47.58,383500.0,25.4499,25.4499,25.1202,25.301,383500.0
2009-05-05 09:50:00,47.55,48.7,47.41,48.68,417500.0,25.285,25.8966,25.2106,25.8859,417500.0
2009-05-05 10:00:00,48.66,48.99,48.29,48.8,376500.0,25.8753,26.0508,25.6785,25.9497,376500.0
2009-05-05 10:10:00,48.81,49.7,48.81,49.34,433000.0,25.9551,26.4283,25.9551,26.2369,433000.0
2009-05-05 10:20:00,49.32,49.36,48.67,48.78,411000.0,26.2263,26.2475,25.8806,25.9391,411000.0
2009-05-05 10:30:00,48.87,48.88,48.04,48.15,259000.0,25.987,25.9923,25.5456,25.6041,259000.0
2009-05-05 10:40:00,48.15,48.23,47.91,48.04,377500.0,25.6041,25.6466,25.4765,25.5456,377500.0
2009-05-05 10:50:00,48.0,48.47,47.91,48.01,204500.0,25.5243,25.7743,25.4765,25.5297,204500.0
2009-05-05 11:00:00,47.97,48.38,47.97,48.29,132500.0,25.5084,25.7264,25.5084,25.6785,132500.0
2009-05-05 11:10:00,48.3,48.58,48.24,48.53,179000.0,25.6839,25.8328,25.652,25.8062,179000.0
2009-05-05 11:20:00,48.53,48.64,48.3,48.57,89000.0,25.8062,25.8647,25.6839,25.8274,89000.0
2009-05-05 11:30:00,48.51,48.86,48.48,48.72,191500.0,25.7955,25.9817,25.7796,25.9072,191500.0
2009-05-05 11:40:00,48.71,48.8,48.4,48.55,95000.0,25.9019,25.9497,25.737,25.8168,95000.0
2009-05-05 11:50:00,48.6,48.64,48.46,48.51,193500.0,25.8434,25.8647,25.7689,25.7955,193500.0
2009-05-05 12:00:00,48.51,48.58,48.43,48.43,33500.0,25.7955,25.8328,25.753,25.753,33500.0
2009-05-05 12:10:00,48.45,48.45,48.1,48.17,170500.0,25.7636,25.7636,25.5775,25.6147,170500.0
2009-05-05 12:20:00,48.2,48.52,48.16,48.48,53500.0,25.6307,25.8009,25.6094,25.7796,53500.0
2009-05-05 12:30:00,48.48,48.49,48.15,48.17,48000.0,25.7796,25.7849,25.6041,25.6147,48000.0
2009-05-05 12:40:00,48.19,48.2,47.91,48.2,72000.0,25.6254,25.6307,25.4765,25.6307,72000.0
2009-05-05 12:50:00,48.17,48.2,48.01,48.16,57500.0,25.6147,25.6307,25.5297,25.6094,57500.0
2009-05-05 13:00:00,48.12,48.4,48.06,48.22,66500.0,25.5882,25.737,25.5562,25.6413,66500.0
2009-05-05 13:10:00,48.18,48.49,48.18,48.35,70000.0,25.6201,25.7849,25.6201,25.7105,70000.0
2009-05-05 13:20:00,48.3,48.4,48.24,48.29,93000.0,25.6839,25.737,25.652,25.6785,93000.0
2009-05-05 13:30:00,48.29,48.61,48.28,48.58,108000.0,25.6785,25.8487,25.6732,25.8328,108000.0
2009-05-05 13:40:00,48.58,48.67,48.51,48.56,121500.0,25.8328,25.8806,25.7955,25.8221,121500.0
2009-05-05 13:50:00,48.57,48.67,48.53,48.63,50500.0,25.8274,25.8806,25.8062,25.8593,50500.0
2009-05-05 14:00:00,48.64,48.66,48.48,48.64,50000.0,25.8647,25.8753,25.7796,25.8647,50000.0
2009-05-05 14:10:00,48.65,48.97,48.65,48.95,260500.0,25.87,26.0401,25.87,26.0295,260500.0
2009-05-05 14:20:00,48.87,48.9,48.47,48.55,190000.0,25.987,26.0029,25.7743,25.8168,190000.0
2009-05-05 14:30:00,48.52,48.8,48.45,48.72,118000.0,25.8009,25.9497,25.7636,25.9072,118000.0
2009-05-05 14:40:00,48.74,48.87,48.67,48.8,102500.0,25.9178,25.987,25.8806,25.9497,102500.0
2009-05-05 14:50:00,48.83,48.98,48.82,48.91,158500.0,25.9657,26.0455,25.9604,26.0082,158500.0
2009-05-05 15:00:00,48.91,49.45,48.9,49.32,378000.0,26.0082,26.2954,26.0029,26.2263,378000.0
2009-05-05 15:10:00,49.37,49.5,49.34,49.4,400500.0,26.2528,26.322,26.2369,26.2688,400500.0
2009-05-05 15:20:00,49.42,49.57,49.35,49.57,295000.0,26.2794,26.3592,26.2422,26.3592,295000.0
2009-05-05 15:30:00,49.53,50.17,49.52,49.9,645000.0,26.3379,26.6783,26.3326,26.5347,645000.0
2009-05-05 15:40:00,49.93,50.13,49.77,49.98,393500.0,26.5506,26.657,26.4655,26.5772,393500.0
2009-05-05 15:50:00,49.99,50.1,49.35,49.51,878000.0,26.5825,26.641,26.2422,26.3273,878000.0
2009-05-06 09:30:00,50.12,50.12,48.83,48.93,403500.0,26.6517,26.6517,25.9657,26.0189,403500.0
2009-05-06 09:40:00,48.86,49.6,48.86,49.6,185000.0,25.9817,26.3752,25.9817,26.3752,185000.0
2009-05-06 09:50:00,49.54,49.8,49.42,49.62,184500.0,26.3432,26.4815,26.2794,26.3858,184500.0
2009-05-06 10:00:00,49.66,49.68,48.91,49.1,250500.0,26.4071,26.4177,26.0082,26.1093,250500.0
2009-05-06 10:10:00,49.2,49.3,48.8,48.8,122000.0,26.1624,26.2156,25.9497,25.9497,122000.0
2009-05-06 10:20:00,48.8,48.88,48.11,48.21,253000.0,25.9497,25.9923,25.5828,25.636,253000.0
2009-05-06 10:30:00,48.27,48.79,48.2,48.79,163000.0,25.6679,25.9444,25.6307,25.9444,163000.0
2009-05-06 10:40:00,48.83,48.83,48.32,48.32,79500.0,25.9657,25.9657,25.6945,25.6945,79500.0
2009-05-06 10:50:00,48.31,48.69,48.31,48.69,107500.0,25.6892,25.8913,25.6892,25.8913,107500.0
2009-05-06 11:00:00,48.7,48.76,48.59,48.69,99000.0,25.8966,25.9285,25.8381,25.8913,99000.0
2009-05-06 11:10:00,48.74,49.0,48.48,48.48,244500.0,25.9178,26.0561,25.7796,25.7796,244500.0
2009-05-06 11:20:00,48.52,48.61,48.33,48.54,109000.0,25.8009,25.8487,25.6998,25.8115,109000.0
2009-05-06 11:30:00,48.62,48.76,48.45,48.7,108000.0,25.854,25.9285,25.7636,25.8966,108000.0
2009-05-06 11:40:00,48.63,48.68,48.46,48.5,159000.0,25.8593,25.8859,25.7689,25.7902,159000.0
2009-05-06 11:50:00,48.49,48.79,48.46,48.68,137000.0,25.7849,25.9444,25.7689,25.8859,137000.0
2009-05-06 12:00:00,48.73,48.78,48.48,48.57,79000.0,25.9125,25.9391,25.7796,25.8274,79000.0
2009-05-06 12:10:00,48.64,48.85,48.56,48.85,72500.0,25.8647,25.9763,25.8221,25.9763,72500.0
2009-05-06 12:20:00,48.8,49.0,48.75,48.98,140500.0,25.9497,26.0561,25.9232,26.0455,140500.0
2009-05-06 12:30:00,49.0,49.16,48.84,49.0,120500.0,26.0561,26.1412,25.971,26.0561,120500.0
2009-05-06 12:40:00,48.98,49.1,48.83,49.02,109000.0,26.0455,26.1093,25.9657,26.0667,109000.0
2009-05-06 12:50:00,49.07,49.32,49.02,49.16,131500.0,26.0933,26.2263,26.0667,26.1412,131500.0
2009-05-06 13:00:00,49.08,49.2,48.95,49.03,52500.0,26.0986,26.1624,26.0295,26.072,52500.0
2009-05-06 13:10:00,49.03,49.38,49.0,49.26,117500.0,26.072,26.2582,26.0561,26.1944,117500.0
2009-05-06 13:20:00,49.31,49.4,49.11,49.13,86500.0,26.2209,26.2688,26.1146,26.1252,86500.0
2009-05-06 13:30:00,49.13,49.43,49.08,49.4,96000.0,26.1252,26.2848,26.0986,26.2688,96000.0
2009-05-06 13:40:00,49.43,49.65,49.27,49.4,131500.0,26.2848,26.4017,26.1997,26.2688,131500.0
2009-05-06 13:50:00,49.36,50.07,49.34,50.07,217500.0,26.2475,26.6251,26.2369,26.6251,217500.0
2009-05-06 14:00:00,50.07,50.18,49.82,50.07,181000.0,26.6251,26.6836,26.4921,26.6251,181000.0
2009-05-06 14:10:00,50.07,50.07,49.72,49.95,104000.0,26.6251,26.6251,26.439,26.5613,104000.0
2009-05-06 14:20:00,49.91,50.24,49.91,50.18,205500.0,26.54,26.7155,26.54,26.6836,205500.0
2009-05-06 14:30:00,50.23,50.24,49.91,50.0,211500.0,26.7102,26.7155,26.54,26.5879,211500.0
2009-05-06 14:40:00,50.07,50.16,49.88,49.97,136500.0,26.6251,26.6729,26.524,26.5719,136500.0
2009-05-06 14:50:00,50.06,50.35,50.05,50.12,186500.0,26.6198,26.774,26.6144,26.6517,186500.0
2009-05-06 15:00:00,50.09,50.26,49.9,50.24,228500.0,26.6357,26.7261,26.5347,26.7155,228500.0
2009-05-06 15:10:00,50.24,50.24,49.85,49.93,217500.0,26.7155,26.7155,26.5081,26.5506,217500.0
2009-05-06 15:20:00,49.93,50.0,49.21,49.51,393500.0,26.5506,26.5879,26.1678,26.3273,393500.0
2009-05-06 15:30:00,49.55,49.75,49.33,49.62,342500.0,26.3486,26.4549,26.2316,26.3858,342500.0
2009-05-06 15:40:00,49.64,50.09,49.61,50.08,465500.0,26.3964,26.6357,26.3805,26.6304,465500.0
2009-05-06 15:50:00,50.08,50.79,50.08,50.71,1080500.0,26.6304,27.0079,26.6304,26.9654,1080500.0
2009-05-07 09:30:00,51.2,51.35,50.53,50.57,352500.0,27.226,27.3057,26.8697,26.891,352500.0
2009-05-07 09:40:00,50.6,50.63,49.93,49.93,336000.0,26.9069,26.9229,26.5506,26.5506,336000.0
2009-05-07 09:50:00,49.92,50.5,49.67,50.03,339500.0,26.5453,26.8537,26.4124,26.6038,339500.0
2009-05-07 10:00:00,50.15,50.37,49.24,49.56,301000.0,26.6676,26.7846,26.1837,26.3539,301000.0
2009-05-07 10:10:00,49.42,49.51,49.06,49.51,233000.0,26.2794,26.3273,26.088,26.3273,233000.0
2009-05-07 10:20:00,49.48,49.48,48.76,48.86,189000.0,26.3113,26.3113,25.9285,25.9817,189000.0
2009-05-07 10:30:00,48.79,48.9,48.6,48.76,213500.0,25.9444,26.0029,25.8434,25.9285,213500.0
2009-05-07 10:40:00,48.72,48.88,48.42,48.73,179000.0,25.9072,25.9923,25.7477,25.9125,179000.0
2009-05-07 10:50:00,48.69,49.28,48.68,49.14,238000.0,25.8913,26.205,25.8859,26.1305,238000.0
2009-05-07 11:00:00,49.19,49.2,48.94,49.03,114500.0,26.1571,26.1624,26.0242,26.072,114500.0
2009-05-07 11:10:00,48.99,49.05,48.7,48.73,134500.0,26.0508,26.0827,25.8966,25.9125,134500.0
2009-05-07 11:20:00,48.73,48.96,48.71,48.93,89000.0,25.9125,26.0348,25.9019,26.0189,89000.0
2009-05-07 11:30:00,48.95,48.96,48.6,48.6,134500.0,26.0295,26.0348,25.8434,25.8434,134500.0
2009-05-07 11:40:00,48.64,48.86,48.62,48.62,64500.0,25.8647,25.9817,25.854,25.854,64500.0
2009-05-07 11:50:00,48.72,48.86,48.55,48.66,190000.0,25.9072,25.9817,25.8168,25.8753,190000.0
2009-05-07 12:00:00,48.68,48.69,48.32,48.36,133000.0,25.8859,25.8913,25.6945,25.7158,133000.0
2009-05-07 12:10:00,48.38,48.75,48.38,48.64,66500.0,25.7264,25.9232,25.7264,25.8647,66500.0
2009-05-07 12:20:00,48.7,48.89,48.55,48.82,85500.0,25.8966,25.9976,25.8168,25.9604,85500.0
2009-05-07 12:30:00,48.81,48.94,48.74,48.86,51500.0,25.9551,26.0242,25.9178,25.9817,51500.0
2009-05-07 12:40:00,48.96,49.0,48.6,48.66,65000.0,26.0348,26.0561,25.8434,25.8753,65000.0
2009-05-07 12:50:00,48.7,48.76,48.49,48.65,83500.0,25.8966,25.9285,25.7849,25.87,83500.0
2009-05-07 13:00:00,48.69,48.77,48.41,48.5,71500.0,25.8913,25.9338,25.7424,25.7902,71500.0
2009-05-07 13:10:00,48.61,48.64,48.32,48.4,69500.0,25.8487,25.8647,25.6945,25.737,69500.0
2009-05-07 13:20:00,48.4,48.56,48.24,48.28,47500.0,25.737,25.8221,25.652,25.6732,47500.0
2009-05-07 13:30:00,48.25,48.26,48.02,48.1,108000.0,25.6573,25.6626,25.535,25.5775,108000.0
2009-05-07 13:40:00,48.06,48.19,48.0,48.18,70000.0,25.5562,25.6254,25.5243,25.6201,70000.0
2009-05-07 13:50:00,48.12,48.2,47.87,48.14,200500.0,25.5882,25.6307,25.4552,25.5988,200500.0
2009-05-07 14:00:00,48.11,48.28,47.97,48.19,113000.0,25.5828,25.6732,25.5084,25.6254,113000.0
2009-05-07 14:10:00,48.14,48.22,47.76,47.76,189000.0,25.5988,25.6413,25.3967,25.3967,189000.0
2009-05-07 14:20:00,47.8,48.03,47.69,48.0,175000.0,25.418,25.5403,25.3595,25.5243,175000.0
2009-05-07 14:30:00,48.0,48.02,47.32,47.34,269000.0,25.5243,25.535,25.1627,25.1734,269000.0
2009-05-07 14:40:00,47.35,47.48,47.2,47.41,228000.0,25.1787,25.2478,25.0989,25.2106,228000.0
2009-05-07 14:50:00,47.42,47.62,47.3,47.37,182500.0,25.2159,25.3223,25.1521,25.1893,182500.0
2009-05-07 15:00:00,47.34,47.56,47.08,47.21,188500.0,25.1734,25.2904,25.0351,25.1043,188500.0
2009-05-07 15:10:00,47.21,47.37,47.0,47.32,227000.0,25.1043,25.1893,24.9926,25.1627,227000.0
2009-05-07 15:20:00,47.28,47.61,47.26,47.49,209500.0,25.1415,25.317,25.1308,25.2531,209500.0
2009-05-07 15:30:00,47.43,47.47,47.03,47.19,338000.0,25.2212,25.2425,25.0085,25.0936,338000.0
2009-05-07 15:40:00,47.16,47.55,47.1,47.21,343500.0,25.0777,25.285,25.0458,25.1043,343500.0
2009-05-07 15:50:00,47.36,47.54,46.89,47.0,904000.0,25.184,25.2797,24.9341,24.9926,904000.0
2009-05-08 09:30:00,47.8,47.95,47.43,47.68,217000.0,25.418,25.4978,25.2212,25.3542,217000.0
2009-05-08 09:40:00,47.68,48.3,47.65,48.08,323500.0,25.3542,25.6839,25.3382,25.5669,323500.0
2009-05-08 09:50:00,48.06,48.19,47.76,48.07,231000.0,25.5562,25.6254,25.3967,25.5616,231000.0
2009-05-08 10:00:00,48.12,48.15,47.69,47.73,169500.0,25.5882,25.6041,25.3595,25.3808,169500.0
2009-05-08 10:10:00,47.75,47.75,47.37,47.52,244500.0,25.3914,25.3914,25.1893,25.2691,244500.0
2009-05-08 10:20:00,47.55,47.8,47.4,47.72,193500.0,25.285,25.418,25.2053,25.3754,193500.0
2009-05-08 10:30:00,47.7,48.09,47.7,47.95,168500.0,25.3648,25.5722,25.3648,25.4978,168500.0
2009-05-08 10:40:00,47.98,48.09,47.83,47.93,70000.0,25.5137,25.5722,25.4339,25.4871,70000.0
2009-05-08 10:50:00,47.84,48.0,47.7,47.89,81500.0,25.4393,25.5243,25.3648,25.4658,81500.0
2009-05-08 11:00:00,47.9,48.09,47.87,48.05,63500.0,25.4712,25.5722,25.4552,25.5509,63500.0
2009-05-08 11:10:00,48.07,48.26,48.0,48.26,114500.0,25.5616,25.6626,25.5243,25.6626,114500.0
2009-05-08 11:20:00,48.17,48.26,48.04,48.11,84000.0,25.6147,25.6626,25.5456,25.5828,84000.0
2009-05-08 11:30:00,48.06,48.15,47.96,47.96,67000.0,25.5562,25.6041,25.5031,25.5031,67000.0
2009-05-08 11:40:00,47.94,48.19,47.94,48.14,97000.0,25.4924,25.6254,25.4924,25.5988,97000.0
2009-05-08 11:50:00,48.13,48.31,48.09,48.26,118000.0,25.5935,25.6892,25.5722,25.6626,118000.0
2009-05-08 12:00:00,48.27,48.72,48.22,48.53,220500.0,25.6679,25.9072,25.6413,25.8062,220500.0
2009-05-08 12:10:00,48.51,48.89,48.51,48.61,192000.0,25.7955,25.9976,25.7955,25.8487,192000.0
2009-05-08 12:20:00,48.67,48.7,48.2,48.44,161500.0,25.8806,25.8966,25.6307,25.7583,161500.0
2009-05-08 12:30:00,48.4,48.71,48.36,48.64,116500.0,25.737,25.9019,25.7158,25.8647,116500.0
2009-05-08 12:40:00,48.66,48.66,48.41,48.52,118500.0,25.8753,25.8753,25.7424,25.8009,118500.0
2009-05-08 12:50:00,48.5,48.6,48.47,48.56,92000.0,25.7902,25.8434,25.7743,25.8221,92000.0
2009-05-08 13:00:00,48.54,48.79,48.48,48.71,87000.0,25.8115,25.9444,25.7796,25.9019,87000.0
2009-05-08 13:10:00,48.77,48.89,48.71,48.89,83500.0,25.9338,25.9976,25.9019,25.9976,83500.0
2009-05-08 13:20:00,48.92,49.13,48.84,48.87,105000.0,26.0136,26.1252,25.971,25.987,105000.0
2009-05-08 13:30:00,48.88,49.1,48.81,49.1,76500.0,25.9923,26.1093,25.9551,26.1093,76500.0
2009-05-08 13:40:00,49.11,49.29,49.06,49.29,165000.0,26.1146,26.2103,26.088,26.2103,165000.0
2009-05-08 13:50:00,49.29,49.29,48.85,48.99,106000.0,26.2103,26.2103,25.9763,26.0508,106000.0
2009-05-08 14:00:00,48.97,49.28,48.97,49.2,118000.0,26.0401,26.205,26.0401,26.1624,118000.0
2009-05-08 14:10:00,49.23,49.62,49.13,49.59,183500.0,26.1784,26.3858,26.1252,26.3698,183500.0
2009-05-08 14:20:00,49.57,49.66,49.2,49.2,126500.0,26.3592,26.4071,26.1624,26.1624,126500.0
2009-05-08 14:30:00,49.22,49.33,49.18,49.23,121000.0,26.1731,26.2316,26.1518,26.1784,121000.0
2009-05-08 14:40:00,49.23,49.26,48.81,49.12,203500.0,26.1784,26.1944,25.9551,26.1199,203500.0
2009-05-08 14:50:00,49.2,49.3,49.0,49.02,116500.0,26.1624,26.2156,26.0561,26.0667,116500.0
2009-05-08 15:00:00,49.05,49.24,48.88,49.05,151500.0,26.0827,26.1837,25.9923,26.0827,151500.0
2009-05-08 15:10:00,49.05,49.08,48.58,48.79,178000.0,26.0827,26.0986,25.8328,25.9444,178000.0
2009-05-08 15:20:00,48.87,49.2,48.83,49.09,191500.0,25.987,26.1624,25.9657,26.104,191500.0
2009-05-08 15:30:00,49.11,49.18,48.91,48.91,199500.0,26.1146,26.1518,26.0082,26.0082,199500.0
2009-05-08 15:40:00,48.98,49.4,48.97,49.37,336000.0,26.0455,26.2688,26.0401,26.2528,336000.0
2009-05-08 15:50:00,49.4,49.82,49.13,49.66,1088000.0,26.2688,26.4921,26.1252,26.4071,1088000.0
2009-05-11 09:30:00,48.57,48.9,48.42,48.83,205500.0,25.8274,26.0029,25.7477,25.9657,205500.0
2009-05-11 09:40:00,48.77,48.84,48.22,48.22,269000.0,25.9338,25.971,25.6413,25.6413,269000.0
2009-05-11 09:50:00,48.22,48.57,48.11,48.19,198500.0,25.6413,25.8274,25.5828,25.6254,198500.0
2009-05-11 10:00:00,48.11,48.4,47.96,48.37,153000.0,25.5828,25.737,25.5031,25.7211,153000.0
2009-05-11 10:10:00,48.33,48.62,48.32,48.6,136500.0,25.6998,25.854,25.6945,25.8434,136500.0
2009-05-11 10:20:00,48.6,48.65,48.31,48.44,104500.0,25.8434,25.87,25.6892,25.7583,104500.0
2009-05-11 10:30:00,48.4,48.53,48.25,48.36,70500.0,25.737,25.8062,25.6573,25.7158,70500.0
2009-05-11 10:40:00,48.33,48.85,48.26,48.82,87500.0,25.6998,25.9763,25.6626,25.9604,87500.0
2009-05-11 10:50:00,48.82,49.18,48.81,48.98,99500.0,25.9604,26.1518,25.9551,26.0455,99500.0
2009-05-11 11:00:00,49.0,49.13,48.85,48.85,51000.0,26.0561,26.1252,25.9763,25.9763,51000.0
2009-05-11 11:10:00,48.94,49.17,48.89,49.06,84000.0,26.0242,26.1465,25.9976,26.088,84000.0
2009-05-11 11:20:00,49.1,49.11,48.71,48.86,55000.0,26.1093,26.1146,25.9019,25.9817,55000.0
2009-05-11 11:30:00,48.9,49.07,48.78,48.98,124500.0,26.0029,26.0933,25.9391,26.0455,124500.0
2009-05-11 11:40:00,48.83,48.94,48.67,48.83,78500.0,25.9657,26.0242,25.8806,25.9657,78500.0
2009-05-11 11:50:00,48.88,48.94,48.58,48.59,81500.0,25.9923,26.0242,25.8328,25.8381,81500.0
2009-05-11 12:00:00,48.61,48.93,48.52,48.85,73500.0,25.8487,26.0189,25.8009,25.9763,73500.0
2009-05-11 12:10:00,48.89,48.94,48.77,48.89,66500.0,25.9976,26.0242,25.9338,25.9976,66500.0
2009-05-11 12:20:00,48.95,49.13,48.88,48.98,66000.0,26.0295,26.1252,25.9923,26.0455,66000.0
2009-05-11 12:30:00,49.01,49.06,48.9,48.95,78000.0,26.0614,26.088,26.0029,26.0295,78000.0
2009-05-11 12:40:00,48.93,49.12,48.84,48.98,90000.0,26.0189,26.1199,25.971,26.0455,90000.0
2009-05-11 12:50:00,48.93,49.0,48.72,48.83,100000.0,26.0189,26.0561,25.9072,25.9657,100000.0
2009-05-11 13:00:00,48.8,48.83,48.42,48.47,110000.0,25.9497,25.9657,25.7477,25.7743,110000.0
2009-05-11 13:10:00,48.5,48.76,48.5,48.76,121500.0,25.7902,25.9285,25.7902,25.9285,121500.0
2009-05-11 13:20:00,48.75,48.79,48.58,48.72,73500.0,25.9232,25.9444,25.8328,25.9072,73500.0
2009-05-11 13:30:00,48.74,49.04,48.57,48.9,124000.0,25.9178,26.0774,25.8274,26.0029,124000.0
2009-05-11 13:40:00,48.97,49.05,48.85,49.0,87000.0,26.0401,26.0827,25.9763,26.0561,87000.0
2009-05-11 13:50:00,49.0,49.15,48.84,48.9,103500.0,26.0561,26.1359,25.971,26.0029,103500.0
2009-05-11 14:00:00,48.9,48.95,48.79,48.9,89500.0,26.0029,26.0295,25.9444,26.0029,89500.0
2009-05-11 14:10:00,48.9,48.96,48.77,48.91,71000.0,26.0029,26.0348,25.9338,26.0082,71000.0
2009-05-11 14:20:00,48.9,49.07,48.8,49.07,96000.0,26.0029,26.0933,25.9497,26.0933,96000.0
2009-05-11 14:30:00,49.07,49.26,49.02,49.08,144500.0,26.0933,26.1944,26.0667,26.0986,144500.0
2009-05-11 14:40:00,49.08,49.38,49.07,49.34,135500.0,26.0986,26.2582,26.0933,26.2369,135500.0
2009-05-11 14:50:00,49.32,49.36,49.16,49.3,93000.0,26.2263,26.2475,26.1412,26.2156,93000.0
2009-05-11 15:00:00,49.28,49.31,49.02,49.12,146000.0,26.205,26.2209,26.0667,26.1199,146000.0
2009-05-11 15:10:00,49.11,49.31,49.07,49.25,175500.0,26.1146,26.2209,26.0933,26.189,175500.0
2009-05-11 15:20:00,49.23,49.28,48.8,49.08,257500.0,26.1784,26.205,25.9497,26.0986,257500.0
2009-05-11 15:30:00,49.07,49.08,48.5,48.5,311000.0,26.0933,26.0986,25.7902,25.7902,311000.0
2009-05-11 15:40:00,48.5,48.83,48.43,48.48,439500.0,25.7902,25.9657,25.753,25.7796,439500.0
2009-05-11 15:50:00,48.51,48.69,48.2,48.28,827500.0,25.7955,25.8913,25.6307,25.6732,827500.0
2009-05-12 09:30:00,49.05,49.54,48.49,48.56,265500.0,26.0827,26.3432,25.7849,25.8221,265500.0
2009-05-12 09:40:00,48.49,48.91,48.4,48.63,202500.0,25.7849,26.0082,25.737,25.8593,202500.0
2009-05-12 09:50:00,48.63,48.88,48.51,48.71,208500.0,25.8593,25.9923,25.7955,25.9019,208500.0
2009-05-12 10:00:00,48.62,49.15,48.6,49.07,168500.0,25.854,26.1359,25.8434,26.0933,168500.0
2009-05-12 10:10:00,49.03,49.12,48.71,49.12,250500.0,26.072,26.1199,25.9019,26.1199,250500.0
2009-05-12 10:20:00,49.12,49.4,49.0,49.13,156500.0,26.1199,26.2688,26.0561,26.1252,156500.0
2009-05-12 10:30:00,49.15,49.24,48.93,49.14,150000.0,26.1359,26.1837,26.0189,26.1305,150000.0
2009-05-12 10:40:00,49.1,49.66,49.02,49.61,220500.0,26.1093,26.4071,26.0667,26.3805,220500.0
2009-05-12 10:50:00,49.64,49.64,49.32,49.49,140500.0,26.3964,26.3964,26.2263,26.3167,140500.0
2009-05-12 11:00:00,49.5,49.6,49.34,49.36,52000.0,26.322,26.3752,26.2369,26.2475,52000.0
2009-05-12 11:10:00,49.36,49.44,49.32,49.4,108500.0,26.2475,26.2901,26.2263,26.2688,108500.0
2009-05-12 11:20:00,49.38,49.38,49.17,49.33,133000.0,26.2582,26.2582,26.1465,26.2316,133000.0
2009-05-12 11:30:00,49.29,49.5,49.29,49.47,86500.0,26.2103,26.322,26.2103,26.306,86500.0
2009-05-12 11:40:00,49.42,49.49,49.25,49.25,117000.0,26.2794,26.3167,26.189,26.189,117000.0
2009-05-12 11:50:00,49.26,49.4,49.21,49.39,103000.0,26.1944,26.2688,26.1678,26.2635,103000.0
2009-05-12 12:00:00,49.39,49.55,49.33,49.51,123000.0,26.2635,26.3486,26.2316,26.3273,123000.0
2009-05-12 12:10:00,49.43,49.57,49.32,49.4,136000.0,26.2848,26.3592,26.2263,26.2688,136000.0
2009-05-12 12:20:00,49.36,49.46,49.32,49.32,110500.0,26.2475,26.3007,26.2263,26.2263,110500.0
2009-05-12 12:30:00,49.3,49.47,48.96,49.06,185500.0,26.2156,26.306,26.0348,26.088,185500.0
2009-05-12 12:40:00,49.06,49.09,48.86,48.86,108000.0,26.088,26.104,25.9817,25.9817,108000.0
2009-05-12 12:50:00,48.84,48.98,48.62,48.7,173500.0,25.971,26.0455,25.854,25.8966,173500.0
2009-05-12 13:00:00,48.66,48.8,48.64,48.75,66500.0,25.8753,25.9497,25.8647,25.9232,66500.0
2009-05-12 13:10:00,48.74,49.07,48.68,49.02,102500.0,25.9178,26.0933,25.8859,26.0667,102500.0
2009-05-12 13:20:00,49.03,49.39,49.01,49.39,170000.0,26.072,26.2635,26.0614,26.2635,170000.0
2009-05-12 13:30:00,49.4,49.9,49.36,49.9,250000.0,26.2688,26.5347,26.2475,26.5347,250000.0
2009-05-12 13:40:00,49.85,50.0,49.76,49.81,236000.0,26.5081,26.5879,26.4602,26.4868,236000.0
2009-05-12 13:50:00,49.86,50.0,49.67,49.67,150000.0,26.5134,26.5879,26.4124,26.4124,150000.0
2009-05-12 14:00:00,49.69,49.7,49.53,49.66,215500.0,26.423,26.4283,26.3379,26.4071,215500.0
2009-05-12 14:10:00,49.68,49.8,49.6,49.67,107500.0,26.4177,26.4815,26.3752,26.4124,107500.0
2009-05-12 14:20:00,49.74,50.37,49.74,50.23,318000.0,26.4496,26.7846,26.4496,26.7102,318000.0
2009-05-12 14:30:00,50.19,51.08,50.09,50.93,470500.0,26.6889,27.1622,26.6357,27.0824,470500.0
2009-05-12 14:40:00,50.98,51.2,50.8,51.01,474500.0,27.109,27.226,27.0133,27.1249,474500.0
2009-05-12 14:50:00,50.95,51.74,50.92,51.49,550500.0,27.093,27.5131,27.0771,27.3802,550500.0
2009-05-12 15:00:00,51.53,51.89,51.48,51.77,548000.0,27.4014,27.5929,27.3749,27.5291,548000.0
2009-05-12 15:10:00,51.77,51.94,51.43,51.85,559500.0,27.5291,27.6195,27.3483,27.5716,559500.0
2009-05-12 15:20:00,51.83,52.29,51.77,52.08,535500.0,27.561,27.8056,27.5291,27.6939,535500.0
2009-05-12 15:30:00,52.09,52.49,51.82,52.33,711000.0,27.6992,27.9119,27.5557,27.8268,711000.0
2009-05-12 15:40:00,52.29,52.39,52.0,52.06,804000.0,27.8056,27.8588,27.6514,27.6833,804000.0
2009-05-12 15:50:00,52.06,52.06,51.52,51.75,1415000.0,27.6833,27.6833,27.3961,27.5184,1415000.0
2009-05-13 09:30:00,50.7,51.75,50.6,51.18,539500.0,26.9601,27.5184,26.9069,27.2153,539500.0
2009-05-13 09:40:00,51.2,52.36,51.09,52.28,498500.0,27.226,27.8428,27.1675,27.8003,498500.0
2009-05-13 09:50:00,52.34,52.86,52.22,52.64,725000.0,27.8322,28.1087,27.7684,27.9917,725000.0
2009-05-13 10:00:00,52.61,52.68,52.11,52.32,265500.0,27.9757,28.013,27.7099,27.8215,265500.0
2009-05-13 10:10:00,52.33,52.56,52.06,52.48,218500.0,27.8268,27.9492,27.6833,27.9066,218500.0
2009-05-13 10:20:00,52.47,52.7,52.13,52.65,269000.0,27.9013,28.0236,27.7205,27.997,269000.0
2009-05-13 10:30:00,52.63,52.7,52.32,52.41,271000.0,27.9864,28.0236,27.8215,27.8694,271000.0
2009-05-13 10:40:00,52.4,52.4,51.92,52.19,200500.0,27.8641,27.8641,27.6088,27.7524,200500.0
2009-05-13 10:50:00,52.19,52.25,52.0,52.06,180000.0,27.7524,27.7843,27.6514,27.6833,180000.0
2009-05-13 11:00:00,52.03,52.03,51.76,51.76,112500.0,27.6673,27.6673,27.5237,27.5237,112500.0
2009-05-13 11:10:00,51.78,52.08,51.69,51.98,126000.0,27.5344,27.6939,27.4865,27.6407,126000.0
2009-05-13 11:20:00,51.99,52.35,51.91,52.21,139500.0,27.6461,27.8375,27.6035,27.763,139500.0
2009-05-13 11:30:00,52.22,52.25,51.82,51.82,76500.0,27.7684,27.7843,27.5557,27.5557,76500.0
2009-05-13 11:40:00,51.78,51.82,51.55,51.77,154000.0,27.5344,27.5557,27.4121,27.5291,154000.0
2009-05-13 11:50:00,51.77,51.77,51.6,51.61,70500.0,27.5291,27.5291,27.4387,27.444,70500.0
2009-05-13 12:00:00,51.61,51.8,51.61,51.79,68500.0,27.444,27.545,27.444,27.5397,68500.0
2009-05-13 12:10:00,51.79,52.19,51.78,52.14,119000.0,27.5397,27.7524,27.5344,27.7258,119000.0
2009-05-13 12:20:00,52.18,52.34,52.15,52.34,102500.0,27.7471,27.8322,27.7311,27.8322,102500.0
2009-05-13 12:30:00,52.37,52.55,52.32,52.51,118000.0,27.8481,27.9438,27.8215,27.9226,118000.0
2009-05-13 12:40:00,52.54,52.55,52.24,52.38,109000.0,27.9385,27.9438,27.779,27.8534,109000.0
2009-05-13 12:50:00,52.39,52.74,52.29,52.33,227000.0,27.8588,28.0449,27.8056,27.8268,227000.0
2009-05-13 13:00:00,52.22,52.39,52.1,52.26,142500.0,27.7684,27.8588,27.7045,27.7896,142500.0
2009-05-13 13:10:00,52.3,52.99,52.27,52.97,377500.0,27.8109,28.1778,27.7949,28.1672,377500.0
2009-05-13 13:20:00,52.97,53.25,52.88,53.21,354000.0,28.1672,28.3161,28.1193,28.2948,354000.0
2009-05-13 13:30:00,53.2,53.36,53.02,53.24,439500.0,28.2895,28.3746,28.1938,28.3107,439500.0
2009-05-13 13:40:00,53.24,53.81,53.21,53.75,421500.0,28.3107,28.6138,28.2948,28.5819,421500.0
2009-05-13 13:50:00,53.74,54.6,53.69,54.36,1074500.0,28.5766,29.0339,28.55,28.9063,1074500.0
2009-05-13 14:00:00,54.36,55.35,54.33,55.32,1047500.0,28.9063,29.4328,28.8904,29.4168,1047500.0
2009-05-13 14:10:00,55.31,56.1,55.05,55.05,1387000.0,29.4115,29.8316,29.2732,29.2732,1387000.0
2009-05-13 14:20:00,55.06,55.34,54.83,54.96,706500.0,29.2785,29.4274,29.1562,29.2254,706500.0
2009-05-13 14:30:00,54.96,54.99,54.73,54.88,268500.0,29.2254,29.2413,29.1031,29.1828,268500.0
2009-05-13 14:40:00,54.83,55.04,54.02,54.06,545000.0,29.1562,29.2679,28.7255,28.7468,545000.0
2009-05-13 14:50:00,54.06,54.55,54.04,54.54,410500.0,28.7468,29.0073,28.7362,29.002,410500.0
2009-05-13 15:00:00,54.52,54.72,54.45,54.68,312500.0,28.9914,29.0977,28.9542,29.0765,312500.0
2009-05-13 15:10:00,54.64,54.97,54.51,54.95,485500.0,29.0552,29.2307,28.9861,29.2201,485500.0
2009-05-13 15:20:00,54.95,54.95,54.47,54.56,546500.0,29.2201,29.2201,28.9648,29.0127,546500.0
2009-05-13 15:30:00,54.56,54.75,54.52,54.63,346500.0,29.0127,29.1137,28.9914,29.0499,346500.0
2009-05-13 15:40:00,54.65,55.18,54.51,55.1,665000.0,29.0605,29.3424,28.9861,29.2998,665000.0
2009-05-13 15:50:00,55.1,55.17,54.57,55.0,1348500.0,29.2998,29.337,29.018,29.2466,1348500.0
2009-05-14 09:30:00,56.37,57.93,56.29,57.6,1903500.0,29.9751,30.8047,29.9326,30.6292,1903500.0
2009-05-14 09:40:00,57.6,58.13,57.38,57.62,1204000.0,30.6292,30.911,30.5122,30.6398,1204000.0
2009-05-14 09:50:00,57.62,57.7,57.12,57.6,637500.0,30.6398,30.6824,30.374,30.6292,637500.0
2009-05-14 10:00:00,57.6,58.0,57.3,57.45,447500.0,30.6292,30.8419,30.4697,30.5494,447500.0
2009-05-14 10:10:00,57.48,57.7,57.32,57.46,412000.0,30.5654,30.6824,30.4803,30.5548,412000.0
2009-05-14 10:20:00,57.46,57.62,57.12,57.62,321500.0,30.5548,30.6398,30.374,30.6398,321500.0
2009-05-14 10:30:00,57.62,58.4,57.58,58.24,740000.0,30.6398,31.0546,30.6186,30.9695,740000.0
2009-05-14 10:40:00,58.24,58.52,57.69,57.8,440000.0,30.9695,31.1184,30.6771,30.7356,440000.0
2009-05-14 10:50:00,57.77,57.82,57.34,57.61,337000.0,30.7196,30.7462,30.491,30.6345,337000.0
2009-05-14 11:00:00,57.6,57.78,57.42,57.66,197500.0,30.6292,30.7249,30.5335,30.6611,197500.0
2009-05-14 11:10:00,57.67,58.0,57.66,57.84,172500.0,30.6664,30.8419,30.6611,30.7568,172500.0
2009-05-14 11:20:00,57.85,57.97,57.71,57.73,246000.0,30.7621,30.826,30.6877,30.6983,246000.0
2009-05-14 11:30:00,57.73,57.81,57.33,57.72,295000.0,30.6983,30.7409,30.4856,30.693,295000.0
2009-05-14 11:40:00,57.78,58.0,57.73,57.9,259000.0,30.7249,30.8419,30.6983,30.7887,259000.0
2009-05-14 11:50:00,57.9,58.95,57.9,58.93,586000.0,30.7887,31.3471,30.7887,31.3364,586000.0
2009-05-14 12:00:00,58.95,59.02,58.77,58.88,326000.0,31.3471,31.3843,31.2514,31.3099,326000.0
2009-05-14 12:10:00,58.88,59.2,58.87,59.06,259500.0,31.3099,31.48,31.3045,31.4056,259500.0
2009-05-14 12:20:00,59.05,59.44,59.05,59.12,293000.0,31.4003,31.6076,31.4003,31.4375,293000.0
2009-05-14 12:30:00,59.12,59.13,58.8,58.86,253000.0,31.4375,31.4428,31.2673,31.2992,253000.0
2009-05-14 12:40:00,58.86,58.87,58.3,58.45,455000.0,31.2992,31.3045,31.0014,31.0812,455000.0
2009-05-14 12:50:00,58.5,58.53,58.3,58.38,312000.0,31.1078,31.1237,31.0014,31.044,312000.0
2009-05-14 13:00:00,58.33,58.33,57.82,57.9,222500.0,31.0174,31.0174,30.7462,30.7887,222500.0
2009-05-14 13:10:00,57.86,57.97,57.7,57.77,171000.0,30.7675,30.826,30.6824,30.7196,171000.0
2009-05-14 13:20:00,57.75,58.05,57.65,58.04,131500.0,30.709,30.8685,30.6558,30.8632,131500.0
2009-05-14 13:30:00,58.04,58.52,57.94,58.25,203000.0,30.8632,31.1184,30.81,30.9748,203000.0
2009-05-14 13:40:00,58.24,58.57,58.22,58.5,130000.0,30.9695,31.145,30.9589,31.1078,130000.0
2009-05-14 13:50:00,58.53,58.71,58.22,58.51,265500.0,31.1237,31.2195,30.9589,31.1131,265500.0
2009-05-14 14:00:00,58.61,58.61,58.04,58.05,173500.0,31.1663,31.1663,30.8632,30.8685,173500.0
2009-05-14 14:10:00,58.03,58.18,57.94,58.1,150000.0,30.8579,30.9376,30.81,30.8951,150000.0
2009-05-14 14:20:00,58.1,58.14,57.63,57.69,266000.0,30.8951,30.9164,30.6452,30.6771,266000.0
2009-05-14 14:30:00,57.69,57.95,57.6,57.94,256500.0,30.6771,30.8153,30.6292,30.81,256500.0
2009-05-14 14:40:00,57.93,57.94,57.6,57.62,260000.0,30.8047,30.81,30.6292,30.6398,260000.0
2009-05-14 14:50:00,57.61,57.62,57.2,57.58,387000.0,30.6345,30.6398,30.4165,30.6186,387000.0
2009-05-14 15:00:00,57.58,57.6,56.88,56.88,360500.0,30.6186,30.6292,30.2463,30.2463,360500.0
2009-05-14 15:10:00,56.88,56.95,56.39,56.69,542000.0,30.2463,30.2836,29.9858,30.1453,542000.0
2009-05-14 15:20:00,56.74,57.32,56.57,57.16,496500.0,30.1719,30.4803,30.0815,30.3952,496500.0
2009-05-14 15:30:00,57.12,57.14,56.58,56.8,454000.0,30.374,30.3846,30.0868,30.2038,454000.0
2009-05-14 15:40:00,56.76,57.24,56.57,56.83,575000.0,30.1825,30.4378,30.0815,30.2198,575000.0
2009-05-14 15:50:00,56.83,56.99,56.4,56.98,945000.0,30.2198,30.3048,29.9911,30.2995,945000.0
2009-05-15 09:30:00,57.07,57.38,56.26,56.34,706500.0,30.3474,30.5122,29.9167,29.9592,706500.0
2009-05-15 09:40:00,56.4,56.74,56.11,56.66,460500.0,29.9911,30.1719,29.8369,30.1294,460500.0
2009-05-15 09:50:00,56.74,56.77,56.2,56.28,273500.0,30.1719,30.1878,29.8847,29.9273,273500.0
2009-05-15 10:00:00,56.32,56.38,56.0,56.14,441500.0,29.9486,29.9805,29.7784,29.8528,441500.0
2009-05-15 10:10:00,56.11,56.37,56.11,56.18,287000.0,29.8369,29.9751,29.8369,29.8741,287000.0
2009-05-15 10:20:00,56.21,56.61,56.12,56.52,321000.0,29.8901,30.1028,29.8422,30.0549,321000.0
2009-05-15 10:30:00,56.55,56.89,56.54,56.8,437500.0,30.0709,30.2517,30.0655,30.2038,437500.0
2009-05-15 10:40:00,56.83,56.91,56.53,56.58,153000.0,30.2198,30.2623,30.0602,30.0868,153000.0
2009-05-15 10:50:00,56.58,56.79,56.52,56.62,89500.0,30.0868,30.1985,30.0549,30.1081,89500.0
2009-05-15 11:00:00,56.64,56.77,56.55,56.61,106000.0,30.1187,30.1878,30.0709,30.1028,106000.0
2009-05-15 11:10:00,56.62,56.79,56.57,56.74,202000.0,30.1081,30.1985,30.0815,30.1719,202000.0
2009-05-15 11:20:00,56.78,56.78,56.58,56.72,99500.0,30.1932,30.1932,30.0868,30.1613,99500.0
2009-05-15 11:30:00,56.64,56.66,56.47,56.49,319500.0,30.1187,30.1294,30.0283,30.039,319500.0
2009-05-15 11:40:00,56.49,56.7,56.45,56.48,199000.0,30.039,30.1506,30.0177,30.0336,199000.0
2009-05-15 11:50:00,56.46,56.48,56.13,56.22,171500.0,30.023,30.0336,29.8475,29.8954,171500.0
2009-05-15 12:00:00,56.2,56.58,56.14,56.5,98500.0,29.8847,30.0868,29.8528,30.0443,98500.0
2009-05-15 12:10:00,56.44,56.44,56.29,56.34,46000.0,30.0124,30.0124,29.9326,29.9592,46000.0
2009-05-15 12:20:00,56.33,56.47,56.24,56.35,73500.0,29.9539,30.0283,29.906,29.9645,73500.0
2009-05-15 12:30:00,56.35,56.41,56.29,56.37,56500.0,29.9645,29.9964,29.9326,29.9751,56500.0
2009-05-15 12:40:00,56.37,56.55,56.33,56.39,58500.0,29.9751,30.0709,29.9539,29.9858,58500.0
2009-05-15 12:50:00,56.52,56.52,56.3,56.47,76500.0,30.0549,30.0549,29.9379,30.0283,76500.0
2009-05-15 13:00:00,56.52,56.71,56.48,56.64,119500.0,30.0549,30.1559,30.0336,30.1187,119500.0
2009-05-15 13:10:00,56.62,56.69,56.53,56.61,69500.0,30.1081,30.1453,30.0602,30.1028,69500.0
2009-05-15 13:20:00,56.6,56.63,56.49,56.52,48000.0,30.0975,30.1134,30.039,30.0549,48000.0
2009-05-15 13:30:00,56.53,56.56,56.3,56.36,88000.0,30.0602,30.0762,29.9379,29.9698,88000.0
2009-05-15 13:40:00,56.31,56.61,56.3,56.61,72000.0,29.9432,30.1028,29.9379,30.1028,72000.0
2009-05-15 13:50:00,56.58,56.64,56.48,56.51,80500.0,30.0868,30.1187,30.0336,30.0496,80500.0
2009-05-15 14:00:00,56.47,56.62,56.3,56.37,112000.0,30.0283,30.1081,29.9379,29.9751,112000.0
2009-05-15 14:10:00,56.39,56.44,56.25,56.3,112500.0,29.9858,30.0124,29.9113,29.9379,112500.0
2009-05-15 14:20:00,56.35,56.38,56.18,56.26,75000.0,29.9645,29.9805,29.8741,29.9167,75000.0
2009-05-15 14:30:00,56.25,56.26,56.0,56.13,209500.0,29.9113,29.9167,29.7784,29.8475,209500.0
2009-05-15 14:40:00,56.13,56.15,55.64,55.72,284500.0,29.8475,29.8582,29.587,29.6295,284500.0
2009-05-15 14:50:00,55.72,55.9,55.65,55.71,149500.0,29.6295,29.7252,29.5923,29.6242,149500.0
2009-05-15 15:00:00,55.72,55.73,55.4,55.7,230000.0,29.6295,29.6348,29.4593,29.6189,230000.0
2009-05-15 15:10:00,55.65,55.87,55.48,55.75,114000.0,29.5923,29.7093,29.5019,29.6455,114000.0
2009-05-15 15:20:00,55.82,56.12,55.77,56.07,135500.0,29.6827,29.8422,29.6561,29.8156,135500.0
2009-05-15 15:30:00,56.08,56.1,55.81,55.84,142500.0,29.8209,29.8316,29.6774,29.6933,142500.0
2009-05-15 15:40:00,55.86,56.06,55.81,56.02,176500.0,29.704,29.8103,29.6774,29.789,176500.0
2009-05-15 15:50:00,56.02,56.02,55.46,55.5,721000.0,29.789,29.789,29.4912,29.5125,721000.0
2009-05-18 09:30:00,56.47,56.7,56.25,56.42,262500.0,30.0283,30.1506,29.9113,30.0017,262500.0
2009-05-18 09:40:00,56.49,56.58,56.0,56.52,273000.0,30.039,30.0868,29.7784,30.0549,273000.0
2009-05-18 09:50:00,56.53,56.57,56.2,56.23,123500.0,30.0602,30.0815,29.8847,29.9007,123500.0
2009-05-18 10:00:00,56.26,56.47,56.0,56.09,98500.0,29.9167,30.0283,29.7784,29.8263,98500.0
2009-05-18 10:10:00,56.0,56.23,55.87,56.18,91000.0,29.7784,29.9007,29.7093,29.8741,91000.0
2009-05-18 10:20:00,56.19,56.96,56.11,56.85,208500.0,29.8794,30.2889,29.8369,30.2304,208500.0
2009-05-18 10:30:00,56.9,56.95,56.7,56.73,183500.0,30.257,30.2836,30.1506,30.1666,183500.0
2009-05-18 10:40:00,56.73,57.03,56.71,57.03,170000.0,30.1666,30.3261,30.1559,30.3261,170000.0
2009-05-18 10:50:00,57.03,57.2,56.94,57.08,159000.0,30.3261,30.4165,30.2782,30.3527,159000.0
2009-05-18 11:00:00,57.01,57.07,56.95,56.99,55000.0,30.3155,30.3474,30.2836,30.3048,55000.0
2009-05-18 11:10:00,56.98,57.04,56.97,57.0,58000.0,30.2995,30.3314,30.2942,30.3102,58000.0
2009-05-18 11:20:00,57.02,57.02,56.71,56.87,76500.0,30.3208,30.3208,30.1559,30.241,76500.0
2009-05-18 11:30:00,56.88,56.99,56.79,56.83,30000.0,30.2463,30.3048,30.1985,30.2198,30000.0
2009-05-18 11:40:00,56.94,56.99,56.86,56.94,61000.0,30.2782,30.3048,30.2357,30.2782,61000.0
2009-05-18 11:50:00,56.98,56.98,56.79,56.82,58500.0,30.2995,30.2995,30.1985,30.2144,58500.0
2009-05-18 12:00:00,56.83,56.84,56.63,56.7,71000.0,30.2198,30.2251,30.1134,30.1506,71000.0
2009-05-18 12:10:00,56.71,56.72,56.64,56.7,42500.0,30.1559,30.1613,30.1187,30.1506,42500.0
2009-05-18 12:20:00,56.7,56.95,56.66,56.87,41500.0,30.1506,30.2836,30.1294,30.241,41500.0
2009-05-18 12:30:00,56.79,56.96,56.78,56.91,59500.0,30.1985,30.2889,30.1932,30.2623,59500.0
2009-05-18 12:40:00,56.87,57.27,56.85,57.22,191500.0,30.241,30.4537,30.2304,30.4271,191500.0
2009-05-18 12:50:00,57.22,57.33,57.12,57.18,98000.0,30.4271,30.4856,30.374,30.4059,98000.0
2009-05-18 13:00:00,57.16,57.22,57.0,57.13,63000.0,30.3952,30.4271,30.3102,30.3793,63000.0
2009-05-18 13:10:00,57.16,57.19,57.07,57.07,27500.0,30.3952,30.4112,30.3474,30.3474,27500.0
2009-05-18 13:20:00,57.07,57.1,56.81,56.82,91500.0,30.3474,30.3633,30.2091,30.2144,91500.0
2009-05-18 13:30:00,56.84,56.9,56.62,56.74,95500.0,30.2251,30.257,30.1081,30.1719,95500.0
2009-05-18 13:40:00,56.69,56.73,56.56,56.6,93000.0,30.1453,30.1666,30.0762,30.0975,93000.0
2009-05-18 13:50:00,56.56,56.83,56.56,56.63,236500.0,30.0762,30.2198,30.0762,30.1134,236500.0
2009-05-18 14:00:00,56.66,56.88,56.63,56.84,174500.0,30.1294,30.2463,30.1134,30.2251,174500.0
2009-05-18 14:10:00,56.84,56.96,56.72,56.72,85000.0,30.2251,30.2889,30.1613,30.1613,85000.0
2009-05-18 14:20:00,56.74,56.81,56.45,56.49,79000.0,30.1719,30.2091,30.0177,30.039,79000.0
2009-05-18 14:30:00,56.51,56.82,56.51,56.72,62500.0,30.0496,30.2144,30.0496,30.1613,62500.0
2009-05-18 14:40:00,56.7,56.85,56.63,56.82,73000.0,30.1506,30.2304,30.1134,30.2144,73000.0
2009-05-18 14:50:00,56.84,56.99,56.78,56.8,96500.0,30.2251,30.3048,30.1932,30.2038,96500.0
2009-05-18 15:00:00,56.79,56.86,56.57,56.83,87000.0,30.1985,30.2357,30.0815,30.2198,87000.0
2009-05-18 15:10:00,56.77,56.88,56.63,56.87,112000.0,30.1878,30.2463,30.1134,30.241,112000.0
2009-05-18 15:20:00,56.87,57.06,56.78,56.9,130500.0,30.241,30.3421,30.1932,30.257,130500.0
2009-05-18 15:30:00,56.91,57.3,56.84,57.25,261500.0,30.2623,30.4697,30.2251,30.4431,261500.0
2009-05-18 15:40:00,57.21,57.36,57.12,57.34,366000.0,30.4218,30.5016,30.374,30.491,366000.0
2009-05-18 15:50:00,57.35,58.0,57.13,57.67,1155500.0,30.4963,30.8419,30.3793,30.6664,1155500.0
2009-05-19 09:30:00,57.22,57.92,57.0,57.39,302500.0,30.4271,30.7994,30.3102,30.5175,302500.0
2009-05-19 09:40:00,57.47,57.47,56.42,56.9,346500.0,30.5601,30.5601,30.0017,30.257,346500.0
2009-05-19 09:50:00,56.85,56.85,56.45,56.62,215500.0,30.2304,30.2304,30.0177,30.1081,215500.0
2009-05-19 10:00:00,56.62,57.33,56.58,57.27,206500.0,30.1081,30.4856,30.0868,30.4537,206500.0
2009-05-19 10:10:00,57.27,57.5,57.07,57.13,192500.0,30.4537,30.576,30.3474,30.3793,192500.0
2009-05-19 10:20:00,57.09,57.7,56.93,57.67,203000.0,30.358,30.6824,30.2729,30.6664,203000.0
2009-05-19 10:30:00,57.62,58.0,57.55,57.89,194000.0,30.6398,30.8419,30.6026,30.7834,194000.0
2009-05-19 10:40:00,57.94,58.0,57.73,57.83,130000.0,30.81,30.8419,30.6983,30.7515,130000.0
2009-05-19 10:50:00,57.79,57.8,57.44,57.51,67500.0,30.7302,30.7356,30.5441,30.5813,67500.0
2009-05-19 11:00:00,57.52,57.74,57.33,57.46,124500.0,30.5867,30.7037,30.4856,30.5548,124500.0
2009-05-19 11:10:00,57.39,57.4,57.1,57.19,107000.0,30.5175,30.5229,30.3633,30.4112,107000.0
2009-05-19 11:20:00,57.12,57.47,57.06,57.29,136500.0,30.374,30.5601,30.3421,30.4644,136500.0
2009-05-19 11:30:00,57.43,57.75,57.41,57.67,150000.0,30.5388,30.709,30.5282,30.6664,150000.0
2009-05-19 11:40:00,57.58,57.64,57.39,57.49,49000.0,30.6186,30.6505,30.5175,30.5707,49000.0
2009-05-19 11:50:00,57.41,57.52,57.16,57.47,77000.0,30.5282,30.5867,30.3952,30.5601,77000.0
2009-05-19 12:00:00,57.46,57.49,57.23,57.3,52000.0,30.5548,30.5707,30.4325,30.4697,52000.0
2009-05-19 12:10:00,57.23,57.41,57.14,57.4,128500.0,30.4325,30.5282,30.3846,30.5229,128500.0
2009-05-19 12:20:00,57.4,57.67,57.25,57.65,61000.0,30.5229,30.6664,30.4431,30.6558,61000.0
2009-05-19 12:30:00,57.66,57.69,57.43,57.43,70000.0,30.6611,30.6771,30.5388,30.5388,70000.0
2009-05-19 12:40:00,57.45,57.54,57.28,57.32,35500.0,30.5494,30.5973,30.459,30.4803,35500.0
2009-05-19 12:50:00,57.31,57.31,57.08,57.21,77500.0,30.475,30.475,30.3527,30.4218,77500.0
2009-05-19 13:00:00,57.2,57.3,57.19,57.26,50500.0,30.4165,30.4697,30.4112,30.4484,50500.0
2009-05-19 13:10:00,57.27,57.31,57.18,57.25,94000.0,30.4537,30.475,30.4059,30.4431,94000.0
2009-05-19 13:20:00,57.3,57.54,57.14,57.21,70500.0,30.4697,30.5973,30.3846,30.4218,70500.0
2009-05-19 13:30:00,57.21,57.31,56.83,56.99,123000.0,30.4218,30.475,30.2198,30.3048,123000.0
2009-05-19 13:40:00,57.05,57.13,56.86,56.95,64500.0,30.3367,30.3793,30.2357,30.2836,64500.0
2009-05-19 13:50:00,56.88,57.03,56.87,57.03,71000.0,30.2463,30.3261,30.241,30.3261,71000.0
2009-05-19 14:00:00,56.96,57.04,56.9,57.0,99500.0,30.2889,30.3314,30.257,30.3102,99500.0
2009-05-19 14:10:00,57.0,57.19,56.96,57.18,45000.0,30.3102,30.4112,30.2889,30.4059,45000.0
2009-05-19 14:20:00,57.14,57.4,57.14,57.35,63500.0,30.3846,30.5229,30.3846,30.4963,63500.0
2009-05-19 14:30:00,57.33,57.43,57.29,57.32,79000.0,30.4856,30.5388,30.4644,30.4803,79000.0
2009-05-19 14:40:00,57.36,57.79,57.34,57.68,156500.0,30.5016,30.7302,30.491,30.6717,156500.0
2009-05-19 14:50:00,57.72,57.77,57.38,57.39,96000.0,30.693,30.7196,30.5122,30.5175,96000.0
2009-05-19 15:00:00,57.43,57.76,57.4,57.61,90500.0,30.5388,30.7143,30.5229,30.6345,90500.0
2009-05-19 15:10:00,57.64,57.64,57.27,57.39,109000.0,30.6505,30.6505,30.4537,30.5175,109000.0
2009-05-19 15:20:00,57.39,57.54,57.36,57.41,101500.0,30.5175,30.5973,30.5016,30.5282,101500.0
2009-05-19 15:30:00,57.36,57.38,56.9,56.96,205500.0,30.5016,30.5122,30.257,30.2889,205500.0
2009-05-19 15:40:00,56.95,57.07,56.6,56.63,253000.0,30.2836,30.3474,30.0975,30.1134,253000.0
2009-05-19 15:50:00,56.64,56.67,56.1,56.24,544500.0,30.1187,30.1347,29.8316,29.906,544500.0
2009-05-20 09:30:00,57.45,57.54,56.52,56.52,260500.0,30.5494,30.5973,30.0549,30.0549,260500.0
2009-05-20 09:40:00,56.57,56.81,56.41,56.58,181000.0,30.0815,30.2091,29.9964,30.0868,181000.0
2009-05-20 09:50:00,56.64,56.81,56.46,56.51,187500.0,30.1187,30.2091,30.023,30.0496,187500.0
2009-05-20 10:00:00,56.54,56.6,56.2,56.21,159000.0,30.0655,30.0975,29.8847,29.8901,159000.0
2009-05-20 10:10:00,56.21,56.6,56.07,56.6,115500.0,29.8901,30.0975,29.8156,30.0975,115500.0
2009-05-20 10:20:00,56.56,56.91,56.56,56.79,87500.0,30.0762,30.2623,30.0762,30.1985,87500.0
2009-05-20 10:30:00,56.73,56.8,56.48,56.68,85000.0,30.1666,30.2038,30.0336,30.14,85000.0
2009-05-20 10:40:00,56.73,56.75,56.25,56.33,72000.0,30.1666,30.1772,29.9113,29.9539,72000.0
2009-05-20 10:50:00,56.34,56.45,56.0,56.09,129000.0,29.9592,30.0177,29.7784,29.8263,129000.0
2009-05-20 11:00:00,56.07,56.27,56.06,56.08,61000.0,29.8156,29.922,29.8103,29.8209,61000.0
2009-05-20 11:10:00,56.07,56.2,56.0,56.16,54000.0,29.8156,29.8847,29.7784,29.8635,54000.0
2009-05-20 11:20:00,56.18,56.23,56.02,56.2,39500.0,29.8741,29.9007,29.789,29.8847,39500.0
2009-05-20 11:30:00,56.3,56.66,56.3,56.46,80500.0,29.9379,30.1294,29.9379,30.023,80500.0
2009-05-20 11:40:00,56.44,56.48,56.32,56.42,43000.0,30.0124,30.0336,29.9486,30.0017,43000.0
2009-05-20 11:50:00,56.44,56.44,55.87,55.94,105500.0,30.0124,30.0124,29.7093,29.7465,105500.0
2009-05-20 12:00:00,55.9,56.32,55.9,56.14,59000.0,29.7252,29.9486,29.7252,29.8528,59000.0
2009-05-20 12:10:00,56.1,56.34,56.07,56.32,45500.0,29.8316,29.9592,29.8156,29.9486,45500.0
2009-05-20 12:20:00,56.28,56.34,56.06,56.15,44500.0,29.9273,29.9592,29.8103,29.8582,44500.0
2009-05-20 12:30:00,56.18,56.21,55.94,55.97,63500.0,29.8741,29.8901,29.7465,29.7624,63500.0
2009-05-20 12:40:00,55.97,56.06,55.96,55.98,44500.0,29.7624,29.8103,29.7571,29.7678,44500.0
2009-05-20 12:50:00,55.96,55.98,55.55,55.6,119500.0,29.7571,29.7678,29.5391,29.5657,119500.0
2009-05-20 13:00:00,55.6,55.92,55.57,55.9,79000.0,29.5657,29.7359,29.5497,29.7252,79000.0
2009-05-20 13:10:00,55.79,55.99,55.62,55.64,87500.0,29.6667,29.7731,29.5763,29.587,87500.0
2009-05-20 13:20:00,55.66,55.81,55.56,55.8,47500.0,29.5976,29.6774,29.5444,29.672,47500.0
2009-05-20 13:30:00,55.76,56.08,55.76,55.88,79000.0,29.6508,29.8209,29.6508,29.7146,79000.0
2009-05-20 13:40:00,55.89,56.05,55.76,55.88,43500.0,29.7199,29.805,29.6508,29.7146,43500.0
2009-05-20 13:50:00,55.93,56.1,55.87,56.1,49500.0,29.7412,29.8316,29.7093,29.8316,49500.0
2009-05-20 14:00:00,56.04,56.19,55.8,56.03,107500.0,29.7997,29.8794,29.672,29.7943,107500.0
2009-05-20 14:10:00,56.08,56.16,55.8,56.1,85500.0,29.8209,29.8635,29.672,29.8316,85500.0
2009-05-20 14:20:00,56.14,56.32,56.05,56.09,31000.0,29.8528,29.9486,29.805,29.8263,31000.0
2009-05-20 14:30:00,56.09,56.17,55.74,56.11,66500.0,29.8263,29.8688,29.6401,29.8369,66500.0
2009-05-20 14:40:00,56.11,56.25,56.02,56.2,72500.0,29.8369,29.9113,29.789,29.8847,72500.0
2009-05-20 14:50:00,56.18,56.19,55.95,56.05,88000.0,29.8741,29.8794,29.7518,29.805,88000.0
2009-05-20 15:00:00,56.03,56.05,55.24,55.27,238500.0,29.7943,29.805,29.3743,29.3902,238500.0
2009-05-20 15:10:00,55.27,55.29,54.9,55.23,341000.0,29.3902,29.4008,29.1935,29.3689,341000.0
2009-05-20 15:20:00,55.25,55.25,54.45,54.73,457500.0,29.3796,29.3796,28.9542,29.1031,457500.0
2009-05-20 15:30:00,54.73,54.75,54.3,54.64,432500.0,29.1031,29.1137,28.8744,29.0552,432500.0
2009-05-20 15:40:00,54.59,54.62,54.3,54.51,301500.0,29.0286,29.0446,28.8744,28.9861,301500.0
2009-05-20 15:50:00,54.49,54.95,54.35,54.82,439500.0,28.9754,29.2201,28.901,29.1509,439500.0
2009-05-21 09:30:00,55.44,56.46,55.2,56.44,731000.0,29.4806,30.023,29.353,30.0124,731000.0
2009-05-21 09:40:00,56.41,56.54,55.92,56.22,433500.0,29.9964,30.0655,29.7359,29.8954,433500.0
2009-05-21 09:50:00,56.22,56.53,55.91,55.91,250500.0,29.8954,30.0602,29.7305,29.7305,250500.0
2009-05-21 10:00:00,55.98,56.45,55.91,56.34,171500.0,29.7678,30.0177,29.7305,29.9592,171500.0
2009-05-21 10:10:00,56.35,56.43,56.09,56.13,139000.0,29.9645,30.0071,29.8263,29.8475,139000.0
2009-05-21 10:20:00,56.14,56.25,55.72,55.8,179500.0,29.8528,29.9113,29.6295,29.672,179500.0
2009-05-21 10:30:00,55.78,55.96,55.54,55.96,179500.0,29.6614,29.7571,29.5338,29.7571,179500.0
2009-05-21 10:40:00,55.96,56.15,55.91,56.04,121500.0,29.7571,29.8582,29.7305,29.7997,121500.0
2009-05-21 10:50:00,56.07,56.07,55.53,55.6,106500.0,29.8156,29.8156,29.5285,29.5657,106500.0
2009-05-21 11:00:00,55.6,55.8,55.55,55.68,106000.0,29.5657,29.672,29.5391,29.6082,106000.0
2009-05-21 11:10:00,55.67,55.97,55.67,55.96,94000.0,29.6029,29.7624,29.6029,29.7571,94000.0
2009-05-21 11:20:00,55.96,55.98,55.86,55.92,29500.0,29.7571,29.7678,29.704,29.7359,29500.0
2009-05-21 11:30:00,55.92,56.15,55.88,56.08,86500.0,29.7359,29.8582,29.7146,29.8209,86500.0
2009-05-21 11:40:00,56.04,56.12,55.92,56.03,55500.0,29.7997,29.8422,29.7359,29.7943,55500.0
2009-05-21 11:50:00,56.08,56.34,56.06,56.3,119000.0,29.8209,29.9592,29.8103,29.9379,119000.0
2009-05-21 12:00:00,56.32,56.34,56.17,56.17,123000.0,29.9486,29.9592,29.8688,29.8688,123000.0
2009-05-21 12:10:00,56.24,56.26,56.0,56.1,94500.0,29.906,29.9167,29.7784,29.8316,94500.0
2009-05-21 12:20:00,56.1,56.2,56.06,56.13,48500.0,29.8316,29.8847,29.8103,29.8475,48500.0
2009-05-21 12:30:00,56.14,56.28,56.14,56.17,53500.0,29.8528,29.9273,29.8528,29.8688,53500.0
2009-05-21 12:40:00,56.22,56.22,56.05,56.13,60500.0,29.8954,29.8954,29.805,29.8475,60500.0
2009-05-21 12:50:00,56.16,56.4,56.12,56.4,80500.0,29.8635,29.9911,29.8422,29.9911,80500.0
2009-05-21 13:00:00,56.38,56.45,56.01,56.01,142500.0,29.9805,30.0177,29.7837,29.7837,142500.0
2009-05-21 13:10:00,56.03,56.09,55.91,55.91,54000.0,29.7943,29.8263,29.7305,29.7305,54000.0
2009-05-21 13:20:00,55.92,56.02,55.73,55.96,65000.0,29.7359,29.789,29.6348,29.7571,65000.0
2009-05-21 13:30:00,56.02,56.02,55.8,55.86,42500.0,29.789,29.789,29.672,29.704,42500.0
2009-05-21 13:40:00,55.84,55.98,55.72,55.94,66500.0,29.6933,29.7678,29.6295,29.7465,66500.0
2009-05-21 13:50:00,55.94,55.98,55.83,55.94,43500.0,29.7465,29.7678,29.688,29.7465,43500.0
2009-05-21 14:00:00,55.96,56.0,55.65,55.82,58500.0,29.7571,29.7784,29.5923,29.6827,58500.0
2009-05-21 14:10:00,55.8,55.8,55.5,55.6,122000.0,29.672,29.672,29.5125,29.5657,122000.0
2009-05-21 14:20:00,55.67,55.73,55.51,55.7,42000.0,29.6029,29.6348,29.5178,29.6189,42000.0
2009-05-21 14:30:00,55.7,55.87,55.57,55.72,52000.0,29.6189,29.7093,29.5497,29.6295,52000.0
2009-05-21 14:40:00,55.65,55.76,55.6,55.68,66000.0,29.5923,29.6508,29.5657,29.6082,66000.0
2009-05-21 14:50:00,55.61,56.09,55.61,56.08,116000.0,29.571,29.8263,29.571,29.8209,116000.0
2009-05-21 15:00:00,56.09,56.13,55.76,55.89,114500.0,29.8263,29.8475,29.6508,29.7199,114500.0
2009-05-21 15:10:00,55.88,55.96,55.72,55.94,140000.0,29.7146,29.7571,29.6295,29.7465,140000.0
2009-05-21 15:20:00,55.93,55.93,55.57,55.65,83500.0,29.7412,29.7412,29.5497,29.5923,83500.0
2009-05-21 15:30:00,55.68,56.14,55.68,55.9,126500.0,29.6082,29.8528,29.6082,29.7252,126500.0
2009-05-21 15:40:00,55.87,56.11,55.8,55.98,118000.0,29.7093,29.8369,29.672,29.7678,118000.0
2009-05-21 15:50:00,55.9,56.26,55.77,56.0,277000.0,29.7252,29.9167,29.6561,29.7784,277000.0
2009-05-22 09:30:00,56.15,56.96,56.02,56.91,254000.0,29.8582,30.2889,29.789,30.2623,254000.0
2009-05-22 09:40:00,56.9,57.16,56.81,56.98,188500.0,30.257,30.3952,30.2091,30.2995,188500.0
2009-05-22 09:50:00,57.05,57.25,56.59,57.15,185500.0,30.3367,30.4431,30.0921,30.3899,185500.0
2009-05-22 10:00:00,57.2,57.7,57.2,57.54,316500.0,30.4165,30.6824,30.4165,30.5973,316500.0
2009-05-22 10:10:00,57.46,57.99,57.42,57.99,245000.0,30.5548,30.8366,30.5335,30.8366,245000.0
2009-05-22 10:20:00,57.98,58.39,57.94,58.2,376000.0,30.8313,31.0493,30.81,30.9483,376000.0
2009-05-22 10:30:00,58.15,58.24,58.06,58.09,104500.0,30.9217,30.9695,30.8738,30.8898,104500.0
2009-05-22 10:40:00,58.07,58.38,58.07,58.21,150000.0,30.8791,31.044,30.8791,30.9536,150000.0
2009-05-22 10:50:00,58.23,58.39,58.17,58.35,121500.0,30.9642,31.0493,30.9323,31.028,121500.0
2009-05-22 11:00:00,58.28,58.31,58.07,58.18,97000.0,30.9908,31.0068,30.8791,30.9376,97000.0
2009-05-22 11:10:00,58.19,58.67,58.16,58.6,225000.0,30.9429,31.1982,30.927,31.161,225000.0
2009-05-22 11:20:00,58.59,58.61,58.37,58.53,137000.0,31.1556,31.1663,31.0387,31.1237,137000.0
2009-05-22 11:30:00,58.54,58.54,58.21,58.34,115000.0,31.1291,31.1291,30.9536,31.0227,115000.0
2009-05-22 11:40:00,58.39,58.58,58.39,58.51,87500.0,31.0493,31.1503,31.0493,31.1131,87500.0
2009-05-22 11:50:00,58.52,58.52,58.24,58.36,87500.0,31.1184,31.1184,30.9695,31.0333,87500.0
2009-05-22 12:00:00,58.31,58.67,58.31,58.6,82500.0,31.0068,31.1982,31.0068,31.161,82500.0
2009-05-22 12:10:00,58.59,58.88,58.57,58.83,155000.0,31.1556,31.3099,31.145,31.2833,155000.0
2009-05-22 12:20:00,58.83,58.88,58.64,58.81,109500.0,31.2833,31.3099,31.1822,31.2726,109500.0
2009-05-22 12:30:00,58.81,58.97,58.76,58.86,140500.0,31.2726,31.3577,31.246,31.2992,140500.0
2009-05-22 12:40:00,58.88,58.88,58.76,58.8,58500.0,31.3099,31.3099,31.246,31.2673,58500.0
2009-05-22 12:50:00,58.8,59.0,58.8,59.0,99000.0,31.2673,31.3737,31.2673,31.3737,99000.0
2009-05-22 13:00:00,59.0,59.04,58.9,58.98,112000.0,31.3737,31.3949,31.3205,31.363,112000.0
2009-05-22 13:10:00,58.97,59.16,58.91,59.11,108000.0,31.3577,31.4587,31.3258,31.4322,108000.0
2009-05-22 13:20:00,59.14,59.46,59.09,59.4,266000.0,31.4481,31.6183,31.4215,31.5864,266000.0
2009-05-22 13:30:00,59.43,59.65,59.21,59.4,378500.0,31.6023,31.7193,31.4853,31.5864,378500.0
2009-05-22 13:40:00,59.4,59.54,59.35,59.41,107000.0,31.5864,31.6608,31.5598,31.5917,107000.0
2009-05-22 13:50:00,59.4,59.43,59.09,59.2,148000.0,31.5864,31.6023,31.4215,31.48,148000.0
2009-05-22 14:00:00,59.2,59.37,59.13,59.3,120500.0,31.48,31.5704,31.4428,31.5332,120500.0
2009-05-22 14:10:00,59.34,59.5,59.29,59.43,105500.0,31.5545,31.6395,31.5279,31.6023,105500.0
2009-05-22 14:20:00,59.4,59.55,59.34,59.38,107000.0,31.5864,31.6661,31.5545,31.5757,107000.0
2009-05-22 14:30:00,59.38,59.48,59.31,59.45,82000.0,31.5757,31.6289,31.5385,31.613,82000.0
2009-05-22 14:40:00,59.47,59.64,59.47,59.57,114500.0,31.6236,31.714,31.6236,31.6768,114500.0
2009-05-22 14:50:00,59.57,59.58,59.33,59.54,104500.0,31.6768,31.6821,31.5491,31.6608,104500.0
2009-05-22 15:00:00,59.49,59.55,59.34,59.5,96000.0,31.6342,31.6661,31.5545,31.6395,96000.0
2009-05-22 15:10:00,59.51,59.66,59.12,59.26,263000.0,31.6449,31.7246,31.4375,31.5119,263000.0
2009-05-22 15:20:00,59.23,59.32,59.13,59.25,129500.0,31.496,31.5438,31.4428,31.5066,129500.0
2009-05-22 15:30:00,59.25,59.43,59.2,59.24,210000.0,31.5066,31.6023,31.48,31.5013,210000.0
2009-05-22 15:40:00,59.25,59.38,58.84,58.9,425000.0,31.5066,31.5757,31.2886,31.3205,425000.0
2009-05-22 15:50:00,58.84,59.05,58.52,58.7,739500.0,31.2886,31.4003,31.1184,31.2141,739500.0
2009-05-26 09:30:00,58.17,59.0,57.9,58.64,246000.0,30.9323,31.3737,30.7887,31.1822,246000.0
2009-05-26 09:40:00,58.64,59.19,58.47,58.98,229500.0,31.1822,31.4747,31.0918,31.363,229500.0
2009-05-26 09:50:00,58.99,59.45,58.97,59.23,218000.0,31.3683,31.613,31.3577,31.496,218000.0
2009-05-26 10:00:00,59.25,59.97,59.25,59.76,446500.0,31.5066,31.8895,31.5066,31.7778,446500.0
2009-05-26 10:10:00,59.79,60.4,59.67,60.26,415500.0,31.7938,32.1181,31.7299,32.0437,415500.0
2009-05-26 10:20:00,60.26,60.8,60.22,60.65,385000.0,32.0437,32.3308,32.0224,32.2511,385000.0
2009-05-26 10:30:00,60.65,60.95,60.51,60.91,170000.0,32.2511,32.4106,32.1766,32.3893,170000.0
2009-05-26 10:40:00,60.9,60.95,60.57,60.62,248500.0,32.384,32.4106,32.2085,32.2351,248500.0
2009-05-26 10:50:00,60.65,60.71,60.5,60.58,213000.0,32.2511,32.283,32.1713,32.2138,213000.0
2009-05-26 11:00:00,60.6,60.62,60.2,60.34,225000.0,32.2245,32.2351,32.0118,32.0862,225000.0
2009-05-26 11:10:00,60.3,60.62,60.3,60.59,108000.0,32.065,32.2351,32.065,32.2192,108000.0
2009-05-26 11:20:00,60.6,60.6,60.41,60.55,130000.0,32.2245,32.2245,32.1234,32.1979,130000.0
2009-05-26 11:30:00,60.54,60.6,60.4,60.42,80500.0,32.1926,32.2245,32.1181,32.1288,80500.0
2009-05-26 11:40:00,60.44,60.46,60.32,60.38,101500.0,32.1394,32.15,32.0756,32.1075,101500.0
2009-05-26 11:50:00,60.38,60.41,60.26,60.26,58500.0,32.1075,32.1234,32.0437,32.0437,58500.0
2009-05-26 12:00:00,60.26,60.28,60.02,60.07,120000.0,32.0437,32.0543,31.9161,31.9426,120000.0
2009-05-26 12:10:00,60.09,60.2,60.0,60.17,96500.0,31.9533,32.0118,31.9054,31.9958,96500.0
2009-05-26 12:20:00,60.12,60.24,60.08,60.2,60000.0,31.9692,32.033,31.948,32.0118,60000.0
2009-05-26 12:30:00,60.19,60.27,60.11,60.16,62000.0,32.0065,32.049,31.9639,31.9905,62000.0
2009-05-26 12:40:00,60.17,60.5,60.11,60.5,72000.0,31.9958,32.1713,31.9639,32.1713,72000.0
2009-05-26 12:50:00,60.44,60.67,60.37,60.55,123000.0,32.1394,32.2617,32.1022,32.1979,123000.0
2009-05-26 13:00:00,60.54,60.7,60.43,60.5,148000.0,32.1926,32.2777,32.1341,32.1713,148000.0
2009-05-26 13:10:00,60.47,60.68,60.45,60.62,60000.0,32.1554,32.267,32.1447,32.2351,60000.0
2009-05-26 13:20:00,60.6,60.62,60.42,60.49,92000.0,32.2245,32.2351,32.1288,32.166,92000.0
2009-05-26 13:30:00,60.53,60.55,60.45,60.51,176000.0,32.1873,32.1979,32.1447,32.1766,176000.0
2009-05-26 13:40:00,60.49,60.55,60.43,60.48,82000.0,32.166,32.1979,32.1341,32.1607,82000.0
2009-05-26 13:50:00,60.45,60.51,60.41,60.47,76000.0,32.1447,32.1766,32.1234,32.1554,76000.0
2009-05-26 14:00:00,60.49,60.64,60.48,60.63,78000.0,32.166,32.2457,32.1607,32.2404,78000.0
2009-05-26 14:10:00,60.6,60.67,60.52,60.67,89500.0,32.2245,32.2617,32.1819,32.2617,89500.0
2009-05-26 14:20:00,60.65,60.86,60.5,60.75,136500.0,32.2511,32.3627,32.1713,32.3042,136500.0
2009-05-26 14:30:00,60.76,61.07,60.76,61.02,271000.0,32.3096,32.4744,32.3096,32.4478,271000.0
2009-05-26 14:40:00,61.03,61.26,60.94,61.01,201000.0,32.4531,32.5754,32.4053,32.4425,201000.0
2009-05-26 14:50:00,60.91,61.01,60.61,60.62,115500.0,32.3893,32.4425,32.2298,32.2351,115500.0
2009-05-26 15:00:00,60.62,60.83,60.61,60.74,69500.0,32.2351,32.3468,32.2298,32.2989,69500.0
2009-05-26 15:10:00,60.72,60.95,60.48,60.55,144000.0,32.2883,32.4106,32.1607,32.1979,144000.0
2009-05-26 15:20:00,60.55,60.69,60.44,60.63,104500.0,32.1979,32.2723,32.1394,32.2404,104500.0
2009-05-26 15:30:00,60.6,60.92,60.56,60.81,123500.0,32.2245,32.3946,32.2032,32.3361,123500.0
2009-05-26 15:40:00,60.81,60.86,60.3,60.54,250500.0,32.3361,32.3627,32.065,32.1926,250500.0
2009-05-26 15:50:00,60.57,60.91,60.39,60.91,449500.0,32.2085,32.3893,32.1128,32.3893,449500.0
2009-05-27 09:30:00,61.04,61.1,60.12,60.4,214000.0,32.4585,32.4904,31.9692,32.1181,214000.0
2009-05-27 09:40:00,60.4,60.54,60.0,60.44,110500.0,32.1181,32.1926,31.9054,32.1394,110500.0
2009-05-27 09:50:00,60.48,61.27,60.3,61.13,146000.0,32.1607,32.5808,32.065,32.5063,146000.0
2009-05-27 10:00:00,61.13,61.36,60.71,61.0,269000.0,32.5063,32.6286,32.283,32.4372,269000.0
2009-05-27 10:10:00,60.96,61.34,60.94,61.28,162000.0,32.4159,32.618,32.4053,32.5861,162000.0
2009-05-27 10:20:00,61.32,61.79,61.31,61.51,239500.0,32.6073,32.8573,32.602,32.7084,239500.0
2009-05-27 10:30:00,61.55,61.78,61.31,61.68,275000.0,32.7296,32.852,32.602,32.7988,275000.0
2009-05-27 10:40:00,61.68,61.8,61.58,61.7,184000.0,32.7988,32.8626,32.7456,32.8094,184000.0
2009-05-27 10:50:00,61.64,61.9,61.54,61.64,145000.0,32.7775,32.9158,32.7243,32.7775,145000.0
2009-05-27 11:00:00,61.68,61.84,61.55,61.81,105000.0,32.7988,32.8839,32.7296,32.8679,105000.0
2009-05-27 11:10:00,61.79,61.98,61.65,61.83,83000.0,32.8573,32.9583,32.7828,32.8785,83000.0
2009-05-27 11:20:00,61.85,61.95,61.65,61.88,125500.0,32.8892,32.9424,32.7828,32.9051,125500.0
2009-05-27 11:30:00,61.86,61.86,61.47,61.59,204000.0,32.8945,32.8945,32.6871,32.7509,204000.0
2009-05-27 11:40:00,61.59,61.63,61.34,61.44,96500.0,32.7509,32.7722,32.618,32.6712,96500.0
2009-05-27 11:50:00,61.41,61.63,61.41,61.63,73000.0,32.6552,32.7722,32.6552,32.7722,73000.0
2009-05-27 12:00:00,61.54,61.68,61.33,61.41,80500.0,32.7243,32.7988,32.6127,32.6552,80500.0
2009-05-27 12:10:00,61.39,61.57,61.36,61.5,97500.0,32.6446,32.7403,32.6286,32.7031,97500.0
2009-05-27 12:20:00,61.53,61.8,61.46,61.74,153500.0,32.719,32.8626,32.6818,32.8307,153500.0
2009-05-27 12:30:00,61.73,61.79,61.48,61.64,71500.0,32.8254,32.8573,32.6924,32.7775,71500.0
2009-05-27 12:40:00,61.64,61.8,61.54,61.65,58000.0,32.7775,32.8626,32.7243,32.7828,58000.0
2009-05-27 12:50:00,61.63,61.68,61.54,61.57,66000.0,32.7722,32.7988,32.7243,32.7403,66000.0
2009-05-27 13:00:00,61.64,61.68,61.4,61.53,89500.0,32.7775,32.7988,32.6499,32.719,89500.0
2009-05-27 13:10:00,61.55,61.76,61.49,61.62,87000.0,32.7296,32.8413,32.6977,32.7669,87000.0
2009-05-27 13:20:00,61.62,61.66,61.49,61.61,33000.0,32.7669,32.7881,32.6977,32.7616,33000.0
2009-05-27 13:30:00,61.66,61.69,61.15,61.19,120500.0,32.7881,32.8041,32.5169,32.5382,120500.0
2009-05-27 13:40:00,61.29,61.36,60.84,60.91,100000.0,32.5914,32.6286,32.3521,32.3893,100000.0
2009-05-27 13:50:00,60.87,60.94,60.57,60.71,170000.0,32.3681,32.4053,32.2085,32.283,170000.0
2009-05-27 14:00:00,60.71,60.71,60.05,60.17,193500.0,32.283,32.283,31.932,31.9958,193500.0
2009-05-27 14:10:00,60.2,60.49,60.15,60.43,111000.0,32.0118,32.166,31.9852,32.1341,111000.0
2009-05-27 14:20:00,60.47,60.47,60.04,60.39,96000.0,32.1554,32.1554,31.9267,32.1128,96000.0
2009-05-27 14:30:00,60.31,60.36,60.12,60.32,53500.0,32.0703,32.0969,31.9692,32.0756,53500.0
2009-05-27 14:40:00,60.35,60.69,60.19,60.6,117500.0,32.0915,32.2723,32.0065,32.2245,117500.0
2009-05-27 14:50:00,60.59,60.68,60.35,60.35,87500.0,32.2192,32.267,32.0915,32.0915,87500.0
2009-05-27 15:00:00,60.28,60.46,60.24,60.28,44500.0,32.0543,32.15,32.033,32.0543,44500.0
2009-05-27 15:10:00,60.23,60.33,60.05,60.05,108500.0,32.0277,32.0809,31.932,31.932,108500.0
2009-05-27 15:20:00,60.05,60.06,59.4,59.6,237000.0,31.932,31.9373,31.5864,31.6927,237000.0
2009-05-27 15:30:00,59.63,59.97,59.55,59.68,222500.0,31.7087,31.8895,31.6661,31.7353,222500.0
2009-05-27 15:40:00,59.7,60.33,59.68,60.08,209000.0,31.7459,32.0809,31.7353,31.948,209000.0
2009-05-27 15:50:00,60.12,60.12,59.37,59.65,710000.0,31.9692,31.9692,31.5704,31.7193,710000.0
2009-05-28 09:30:00,60.44,61.74,60.21,61.27,547500.0,32.1394,32.8307,32.0171,32.5808,547500.0
2009-05-28 09:40:00,61.38,61.9,61.24,61.79,335000.0,32.6392,32.9158,32.5648,32.8573,335000.0
2009-05-28 09:50:00,61.75,61.8,61.45,61.78,396000.0,32.836,32.8626,32.6765,32.852,396000.0
2009-05-28 10:00:00,61.79,61.79,61.04,61.14,417500.0,32.8573,32.8573,32.4585,32.5116,417500.0
2009-05-28 10:10:00,61.1,61.36,60.86,61.12,325000.0,32.4904,32.6286,32.3627,32.501,325000.0
2009-05-28 10:20:00,61.08,61.34,61.04,61.26,116000.0,32.4797,32.618,32.4585,32.5754,116000.0
2009-05-28 10:30:00,61.26,61.66,61.26,61.4,132000.0,32.5754,32.7881,32.5754,32.6499,132000.0
2009-05-28 10:40:00,61.38,61.41,61.1,61.3,118500.0,32.6392,32.6552,32.4904,32.5967,118500.0
2009-05-28 10:50:00,61.32,61.6,61.32,61.55,80000.0,32.6073,32.7562,32.6073,32.7296,80000.0
2009-05-28 11:00:00,61.59,61.92,61.53,61.85,187000.0,32.7509,32.9264,32.719,32.8892,187000.0
2009-05-28 11:10:00,61.88,62.36,61.79,62.13,266500.0,32.9051,33.1604,32.8573,33.0381,266500.0
2009-05-28 11:20:00,62.15,62.27,61.88,62.2,148500.0,33.0487,33.1125,32.9051,33.0753,148500.0
2009-05-28 11:30:00,62.22,62.44,62.15,62.33,156500.0,33.0859,33.2029,33.0487,33.1444,156500.0
2009-05-28 11:40:00,62.28,62.73,62.15,62.62,234000.0,33.1178,33.3571,33.0487,33.2986,234000.0
2009-05-28 11:50:00,62.6,62.7,62.26,62.36,160500.0,33.288,33.3412,33.1072,33.1604,160500.0
2009-05-28 12:00:00,62.36,62.4,62.1,62.1,146500.0,33.1604,33.1816,33.0221,33.0221,146500.0
2009-05-28 12:10:00,62.13,62.26,62.09,62.11,70000.0,33.0381,33.1072,33.0168,33.0274,70000.0
2009-05-28 12:20:00,62.14,62.44,62.11,62.31,134500.0,33.0434,33.2029,33.0274,33.1338,134500.0
2009-05-28 12:30:00,62.33,62.5,62.3,62.45,117500.0,33.1444,33.2348,33.1285,33.2082,117500.0
2009-05-28 12:40:00,62.48,62.48,62.28,62.37,84500.0,33.2242,33.2242,33.1178,33.1657,84500.0
2009-05-28 12:50:00,62.38,62.5,62.27,62.41,107000.0,33.171,33.2348,33.1125,33.187,107000.0
2009-05-28 13:00:00,62.41,62.77,62.39,62.6,132500.0,33.187,33.3784,33.1763,33.288,132500.0
2009-05-28 13:10:00,62.6,63.12,62.57,62.96,223500.0,33.288,33.5645,33.272,33.4794,223500.0
2009-05-28 13:20:00,63.0,63.04,62.49,62.49,103000.0,33.5007,33.522,33.2295,33.2295,103000.0
2009-05-28 13:30:00,62.6,62.75,62.48,62.61,60500.0,33.288,33.3678,33.2242,33.2933,60500.0
2009-05-28 13:40:00,62.62,62.78,62.54,62.54,83000.0,33.2986,33.3837,33.2561,33.2561,83000.0
2009-05-28 13:50:00,62.54,62.66,62.33,62.53,132000.0,33.2561,33.3199,33.1444,33.2508,132000.0
2009-05-28 14:00:00,62.6,62.96,62.48,62.92,102000.0,33.288,33.4794,33.2242,33.4582,102000.0
2009-05-28 14:10:00,62.93,63.4,62.93,63.31,213000.0,33.4635,33.7134,33.4635,33.6655,213000.0
2009-05-28 14:20:00,63.31,63.8,63.31,63.65,443500.0,33.6655,33.9261,33.6655,33.8463,443500.0
2009-05-28 14:30:00,63.65,63.87,63.6,63.85,291500.0,33.8463,33.9633,33.8198,33.9527,291500.0
2009-05-28 14:40:00,63.86,63.91,63.48,63.56,299000.0,33.958,33.9846,33.7559,33.7985,299000.0
2009-05-28 14:50:00,63.58,63.69,63.32,63.62,209000.0,33.8091,33.8676,33.6709,33.8304,209000.0
2009-05-28 15:00:00,63.63,63.8,63.43,63.43,130000.0,33.8357,33.9261,33.7294,33.7294,130000.0
2009-05-28 15:10:00,63.43,63.68,63.34,63.58,199500.0,33.7294,33.8623,33.6815,33.8091,199500.0
2009-05-28 15:20:00,63.55,63.59,63.25,63.49,173000.0,33.7932,33.8144,33.6336,33.7613,173000.0
2009-05-28 15:30:00,63.48,63.72,63.37,63.49,201000.0,33.7559,33.8836,33.6974,33.7613,201000.0
2009-05-28 15:40:00,63.49,63.7,63.44,63.65,240500.0,33.7613,33.8729,33.7347,33.8463,240500.0
2009-05-28 15:50:00,63.65,64.14,63.54,63.92,828000.0,33.8463,34.1069,33.7878,33.9899,828000.0
2009-05-29 09:30:00,64.44,64.54,63.61,63.66,381500.0,34.2664,34.3196,33.8251,33.8517,381500.0
2009-05-29 09:40:00,63.66,63.75,62.81,63.04,424500.0,33.8517,33.8995,33.3997,33.522,424500.0
2009-05-29 09:50:00,63.09,63.36,62.9,63.34,423000.0,33.5486,33.6921,33.4475,33.6815,423000.0
2009-05-29 10:00:00,63.34,63.67,63.2,63.61,391500.0,33.6815,33.857,33.607,33.8251,391500.0
2009-05-29 10:10:00,63.61,63.65,63.27,63.6,261000.0,33.8251,33.8463,33.6443,33.8198,261000.0
2009-05-29 10:20:00,63.61,63.66,63.29,63.3,101500.0,33.8251,33.8517,33.6549,33.6602,101500.0
2009-05-29 10:30:00,63.33,63.45,62.95,63.19,152000.0,33.6762,33.74,33.4741,33.6017,152000.0
2009-05-29 10:40:00,63.23,63.23,62.6,62.72,223500.0,33.623,33.623,33.288,33.3518,223500.0
2009-05-29 10:50:00,62.68,62.8,62.67,62.76,109000.0,33.3305,33.3943,33.3252,33.3731,109000.0
2009-05-29 11:00:00,62.72,62.74,62.42,62.51,140500.0,33.3518,33.3624,33.1923,33.2401,140500.0
2009-05-29 11:10:00,62.54,62.54,62.27,62.36,132500.0,33.2561,33.2561,33.1125,33.1604,132500.0
2009-05-29 11:20:00,62.4,62.8,62.37,62.55,226000.0,33.1816,33.3943,33.1657,33.2614,226000.0
2009-05-29 11:30:00,62.55,62.91,62.39,62.72,87500.0,33.2614,33.4528,33.1763,33.3518,87500.0
2009-05-29 11:40:00,62.67,62.84,62.67,62.84,74000.0,33.3252,33.4156,33.3252,33.4156,74000.0
2009-05-29 11:50:00,62.9,62.94,62.63,62.66,87500.0,33.4475,33.4688,33.3039,33.3199,87500.0
2009-05-29 12:00:00,62.68,63.17,62.67,63.14,327500.0,33.3305,33.5911,33.3252,33.5751,327500.0
2009-05-29 12:10:00,63.13,63.15,62.92,63.14,75000.0,33.5698,33.5805,33.4582,33.5751,75000.0
2009-05-29 12:20:00,63.15,63.15,63.03,63.14,42500.0,33.5805,33.5805,33.5166,33.5751,42500.0
2009-05-29 12:30:00,63.12,63.13,62.71,62.77,85000.0,33.5645,33.5698,33.3465,33.3784,85000.0
2009-05-29 12:40:00,62.74,62.92,62.7,62.88,77000.0,33.3624,33.4582,33.3412,33.4369,77000.0
2009-05-29 12:50:00,62.86,63.11,62.82,62.91,44000.0,33.4262,33.5592,33.405,33.4528,44000.0
2009-05-29 13:00:00,62.91,63.08,62.89,63.0,95500.0,33.4528,33.5432,33.4422,33.5007,95500.0
2009-05-29 13:10:00,62.97,63.11,62.86,62.86,54000.0,33.4847,33.5592,33.4262,33.4262,54000.0
2009-05-29 13:20:00,62.89,63.03,62.87,63.03,35000.0,33.4422,33.5166,33.4316,33.5166,35000.0
2009-05-29 13:30:00,63.03,63.15,62.88,63.12,53000.0,33.5166,33.5805,33.4369,33.5645,53000.0
2009-05-29 13:40:00,63.12,63.4,63.08,63.16,176000.0,33.5645,33.7134,33.5432,33.5858,176000.0
2009-05-29 13:50:00,63.14,63.18,63.02,63.02,118000.0,33.5751,33.5964,33.5113,33.5113,118000.0
2009-05-29 14:00:00,63.0,63.18,62.96,63.18,57500.0,33.5007,33.5964,33.4794,33.5964,57500.0
2009-05-29 14:10:00,63.21,63.45,63.2,63.31,121500.0,33.6124,33.74,33.607,33.6655,121500.0
2009-05-29 14:20:00,63.31,63.32,63.04,63.21,90500.0,33.6655,33.6709,33.522,33.6124,90500.0
2009-05-29 14:30:00,63.24,63.42,63.11,63.13,66000.0,33.6283,33.724,33.5592,33.5698,66000.0
2009-05-29 14:40:00,63.12,63.18,62.84,62.86,209500.0,33.5645,33.5964,33.4156,33.4262,209500.0
2009-05-29 14:50:00,62.82,62.9,62.41,62.89,224500.0,33.405,33.4475,33.187,33.4422,224500.0
2009-05-29 15:00:00,62.89,63.23,62.72,63.2,124000.0,33.4422,33.623,33.3518,33.607,124000.0
2009-05-29 15:10:00,63.19,63.43,63.15,63.39,157500.0,33.6017,33.7294,33.5805,33.7081,157500.0
2009-05-29 15:20:00,63.45,63.55,63.26,63.52,169000.0,33.74,33.7932,33.639,33.7772,169000.0
2009-05-29 15:30:00,63.44,63.47,63.14,63.29,144000.0,33.7347,33.7506,33.5751,33.6549,144000.0
2009-05-29 15:40:00,63.24,63.7,63.22,63.61,351500.0,33.6283,33.8729,33.6177,33.8251,351500.0
2009-05-29 15:50:00,63.6,64.31,63.6,64.17,775500.0,33.8198,34.1973,33.8198,34.1229,775500.0
2009-06-01 09:30:00,65.34,65.55,64.98,65.45,325500.0,34.745,34.8567,34.5536,34.8035,325500.0
2009-06-01 09:40:00,65.5,66.0,65.41,65.92,301000.0,34.8301,35.096,34.7822,35.0534,301000.0
2009-06-01 09:50:00,65.94,66.2,65.83,66.08,303000.0,35.0641,35.2023,35.0056,35.1385,303000.0
2009-06-01 10:00:00,66.08,66.57,65.7,65.74,255000.0,35.1385,35.3991,34.9364,34.9577,255000.0
2009-06-01 10:10:00,65.79,66.36,65.77,66.36,222000.0,34.9843,35.2874,34.9737,35.2874,222000.0
2009-06-01 10:20:00,66.36,66.38,65.63,65.67,181500.0,35.2874,35.298,34.8992,34.9205,181500.0
2009-06-01 10:30:00,65.6,66.16,65.6,66.14,106500.0,34.8833,35.181,34.8833,35.1704,106500.0
2009-06-01 10:40:00,66.15,66.19,66.0,66.08,133500.0,35.1757,35.197,35.096,35.1385,133500.0
2009-06-01 10:50:00,66.03,66.13,65.87,65.95,51500.0,35.1119,35.1651,35.0268,35.0694,51500.0
2009-06-01 11:00:00,65.9,65.96,65.66,65.68,173500.0,35.0428,35.0747,34.9152,34.9258,173500.0
2009-06-01 11:10:00,65.71,65.82,65.66,65.77,73000.0,34.9418,35.0003,34.9152,34.9737,73000.0
2009-06-01 11:20:00,65.78,65.99,65.78,65.92,57500.0,34.979,35.0906,34.979,35.0534,57500.0
2009-06-01 11:30:00,65.91,65.91,65.82,65.83,42000.0,35.0481,35.0481,35.0003,35.0056,42000.0
2009-06-01 11:40:00,65.82,65.98,65.8,65.92,56500.0,35.0003,35.0853,34.9896,35.0534,56500.0
2009-06-01 11:50:00,65.86,65.97,65.8,65.9,65500.0,35.0215,35.08,34.9896,35.0428,65500.0
2009-06-01 12:00:00,65.9,66.09,65.87,66.04,102500.0,35.0428,35.1438,35.0268,35.1172,102500.0
2009-06-01 12:10:00,66.04,66.15,66.0,66.15,84000.0,35.1172,35.1757,35.096,35.1757,84000.0
2009-06-01 12:20:00,66.15,66.39,66.0,66.34,100500.0,35.1757,35.3034,35.096,35.2768,100500.0
2009-06-01 12:30:00,66.37,66.47,66.29,66.45,72000.0,35.2927,35.3459,35.2502,35.3353,72000.0
2009-06-01 12:40:00,66.46,66.65,66.36,66.63,92000.0,35.3406,35.4416,35.2874,35.431,92000.0
2009-06-01 12:50:00,66.63,66.68,66.33,66.45,123500.0,35.431,35.4576,35.2714,35.3353,123500.0
2009-06-01 13:00:00,66.41,66.53,66.34,66.41,82500.0,35.314,35.3778,35.2768,35.314,82500.0
2009-06-01 13:10:00,66.36,66.39,66.22,66.25,61500.0,35.2874,35.3034,35.213,35.2289,61500.0
2009-06-01 13:20:00,66.25,66.31,66.11,66.25,36000.0,35.2289,35.2608,35.1545,35.2289,36000.0
2009-06-01 13:30:00,66.28,66.3,66.07,66.3,49000.0,35.2449,35.2555,35.1332,35.2555,49000.0
2009-06-01 13:40:00,66.3,66.47,66.14,66.45,144000.0,35.2555,35.3459,35.1704,35.3353,144000.0
2009-06-01 13:50:00,66.46,66.53,66.36,66.49,78000.0,35.3406,35.3778,35.2874,35.3565,78000.0
2009-06-01 14:00:00,66.48,66.49,66.35,66.37,83000.0,35.3512,35.3565,35.2821,35.2927,83000.0
2009-06-01 14:10:00,66.34,66.35,66.11,66.15,134000.0,35.2768,35.2821,35.1545,35.1757,134000.0
2009-06-01 14:20:00,66.11,66.34,66.1,66.18,113000.0,35.1545,35.2768,35.1491,35.1917,113000.0
2009-06-01 14:30:00,66.2,66.24,65.9,66.02,209000.0,35.2023,35.2236,35.0428,35.1066,209000.0
2009-06-01 14:40:00,65.99,66.06,65.87,65.91,120500.0,35.0906,35.1279,35.0268,35.0481,120500.0
2009-06-01 14:50:00,65.89,65.91,65.7,65.81,205000.0,35.0375,35.0481,34.9364,34.9949,205000.0
2009-06-01 15:00:00,65.81,65.91,65.6,65.64,136500.0,34.9949,35.0481,34.8833,34.9045,136500.0
2009-06-01 15:10:00,65.64,65.8,65.36,65.49,174000.0,34.9045,34.9896,34.7556,34.8248,174000.0
2009-06-01 15:20:00,65.51,65.92,65.48,65.87,184000.0,34.8354,35.0534,34.8195,35.0268,184000.0
2009-06-01 15:30:00,65.84,66.06,65.8,66.0,182000.0,35.0109,35.1279,34.9896,35.096,182000.0
2009-06-01 15:40:00,66.0,66.22,65.82,65.82,216000.0,35.096,35.213,35.0003,35.0003,216000.0
2009-06-01 15:50:00,65.85,66.39,65.59,65.82,731500.0,35.0162,35.3034,34.8779,35.0003,731500.0
2009-06-02 09:30:00,65.72,66.0,65.1,65.98,305000.0,34.9471,35.096,34.6174,35.0853,305000.0
2009-06-02 09:40:00,66.0,67.0,65.88,66.92,500500.0,35.096,35.6277,35.0322,35.5852,500500.0
2009-06-02 09:50:00,66.94,67.72,66.82,67.64,409000.0,35.5958,36.0106,35.532,35.968,409000.0
2009-06-02 10:00:00,67.69,68.0,67.2,67.59,321000.0,35.9946,36.1595,35.7341,35.9415,321000.0
2009-06-02 10:10:00,67.59,67.66,67.2,67.58,276000.0,35.9415,35.9787,35.7341,35.9361,276000.0
2009-06-02 10:20:00,67.58,67.93,67.34,67.86,221500.0,35.9361,36.1223,35.8085,36.085,221500.0
2009-06-02 10:30:00,67.84,68.2,67.84,68.05,194000.0,36.0744,36.2658,36.0744,36.1861,194000.0
2009-06-02 10:40:00,68.09,68.3,68.05,68.2,196500.0,36.2073,36.319,36.1861,36.2658,196500.0
2009-06-02 10:50:00,68.18,68.25,67.83,68.1,177000.0,36.2552,36.2924,36.0691,36.2127,177000.0
2009-06-02 11:00:00,68.11,68.39,68.08,68.21,182500.0,36.218,36.3669,36.202,36.2712,182500.0
2009-06-02 11:10:00,68.2,68.43,68.07,68.19,191500.0,36.2658,36.3881,36.1967,36.2605,191500.0
2009-06-02 11:20:00,68.18,68.18,67.74,67.74,141500.0,36.2552,36.2552,36.0212,36.0212,141500.0
2009-06-02 11:30:00,67.71,67.8,67.22,67.38,275000.0,36.0053,36.0531,35.7447,35.8298,275000.0
2009-06-02 11:40:00,67.35,67.43,67.0,67.06,179000.0,35.8138,35.8564,35.6277,35.6596,179000.0
2009-06-02 11:50:00,67.07,67.22,67.0,67.22,80500.0,35.6649,35.7447,35.6277,35.7447,80500.0
2009-06-02 12:00:00,67.22,67.44,67.22,67.27,104500.0,35.7447,35.8617,35.7447,35.7713,104500.0
2009-06-02 12:10:00,67.23,67.39,67.2,67.31,38500.0,35.75,35.8351,35.7341,35.7926,38500.0
2009-06-02 12:20:00,67.31,67.39,67.1,67.28,83500.0,35.7926,35.8351,35.6809,35.7766,83500.0
2009-06-02 12:30:00,67.28,67.52,67.24,67.52,73500.0,35.7766,35.9042,35.7553,35.9042,73500.0
2009-06-02 12:40:00,67.46,67.57,67.3,67.39,115000.0,35.8723,35.9308,35.7873,35.8351,115000.0
2009-06-02 12:50:00,67.34,67.52,67.31,67.49,58500.0,35.8085,35.9042,35.7926,35.8883,58500.0
2009-06-02 13:00:00,67.41,67.48,67.3,67.36,42000.0,35.8457,35.883,35.7873,35.8192,42000.0
2009-06-02 13:10:00,67.33,67.43,67.27,67.35,67500.0,35.8032,35.8564,35.7713,35.8138,67500.0
2009-06-02 13:20:00,67.34,67.35,67.28,67.3,49000.0,35.8085,35.8138,35.7766,35.7873,49000.0
2009-06-02 13:30:00,67.3,67.45,67.27,67.34,69500.0,35.7873,35.867,35.7713,35.8085,69500.0
2009-06-02 13:40:00,67.32,67.38,67.27,67.27,81500.0,35.7979,35.8298,35.7713,35.7713,81500.0
2009-06-02 13:50:00,67.32,67.39,67.17,67.35,40000.0,35.7979,35.8351,35.7181,35.8138,40000.0
2009-06-02 14:00:00,67.35,67.35,67.12,67.27,85000.0,35.8138,35.8138,35.6915,35.7713,85000.0
2009-06-02 14:10:00,67.33,67.53,67.23,67.5,69000.0,35.8032,35.9096,35.75,35.8936,69000.0
2009-06-02 14:20:00,67.47,67.67,67.4,67.4,129000.0,35.8776,35.984,35.8404,35.8404,129000.0
2009-06-02 14:30:00,67.41,67.44,67.14,67.23,84000.0,35.8457,35.8617,35.7022,35.75,84000.0
2009-06-02 14:40:00,67.25,67.62,67.25,67.45,91500.0,35.7607,35.9574,35.7607,35.867,91500.0
2009-06-02 14:50:00,67.42,67.55,67.24,67.24,54000.0,35.8511,35.9202,35.7553,35.7553,54000.0
2009-06-02 15:00:00,67.25,67.82,67.22,67.72,134000.0,35.7607,36.0638,35.7447,36.0106,134000.0
2009-06-02 15:10:00,67.77,67.82,67.4,67.4,145000.0,36.0372,36.0638,35.8404,35.8404,145000.0
2009-06-02 15:20:00,67.4,67.48,67.09,67.2,169500.0,35.8404,35.883,35.6756,35.7341,169500.0
2009-06-02 15:30:00,67.17,67.32,67.02,67.22,190000.0,35.7181,35.7979,35.6384,35.7447,190000.0
2009-06-02 15:40:00,67.26,67.34,67.03,67.28,234500.0,35.766,35.8085,35.6437,35.7766,234500.0
2009-06-02 15:50:00,67.31,67.33,66.92,67.0,581500.0,35.7926,35.8032,35.5852,35.6277,581500.0
2009-06-03 09:30:00,66.79,66.79,66.0,66.13,373000.0,35.5161,35.5161,35.096,35.1651,373000.0
2009-06-03 09:40:00,66.25,66.26,66.05,66.17,248000.0,35.2289,35.2342,35.1226,35.1864,248000.0
2009-06-03 09:50:00,66.16,66.6,66.13,66.37,271500.0,35.181,35.415,35.1651,35.2927,271500.0
2009-06-03 10:00:00,66.36,66.39,66.07,66.13,210000.0,35.2874,35.3034,35.1332,35.1651,210000.0
2009-06-03 10:10:00,66.16,66.24,65.72,65.82,202000.0,35.181,35.2236,34.9471,35.0003,202000.0
2009-06-03 10:20:00,65.8,65.92,65.37,65.77,218500.0,34.9896,35.0534,34.761,34.9737,218500.0
2009-06-03 10:30:00,65.8,65.81,65.55,65.59,82000.0,34.9896,34.9949,34.8567,34.8779,82000.0
2009-06-03 10:40:00,65.6,65.74,65.41,65.72,79000.0,34.8833,34.9577,34.7822,34.9471,79000.0
2009-06-03 10:50:00,65.76,66.2,65.6,66.2,103000.0,34.9683,35.2023,34.8833,35.2023,103000.0
2009-06-03 11:00:00,66.24,66.27,66.02,66.07,82500.0,35.2236,35.2395,35.1066,35.1332,82500.0
2009-06-03 11:10:00,66.03,66.04,65.71,65.71,104000.0,35.1119,35.1172,34.9418,34.9418,104000.0
2009-06-03 11:20:00,65.71,65.89,65.7,65.76,91000.0,34.9418,35.0375,34.9364,34.9683,91000.0
2009-06-03 11:30:00,65.76,65.79,65.5,65.5,69000.0,34.9683,34.9843,34.8301,34.8301,69000.0
2009-06-03 11:40:00,65.5,65.68,65.46,65.48,47500.0,34.8301,34.9258,34.8088,34.8195,47500.0
2009-06-03 11:50:00,65.47,65.58,65.43,65.47,64000.0,34.8141,34.8726,34.7929,34.8141,64000.0
2009-06-03 12:00:00,65.43,65.5,65.37,65.42,77500.0,34.7929,34.8301,34.761,34.7875,77500.0
2009-06-03 12:10:00,65.44,65.46,65.38,65.44,80000.0,34.7982,34.8088,34.7663,34.7982,80000.0
2009-06-03 12:20:00,65.45,65.48,65.4,65.47,77500.0,34.8035,34.8195,34.7769,34.8141,77500.0
2009-06-03 12:30:00,65.46,65.48,65.33,65.33,65000.0,34.8088,34.8195,34.7397,34.7397,65000.0
2009-06-03 12:40:00,65.31,65.4,65.25,65.27,49000.0,34.7291,34.7769,34.6971,34.7078,49000.0
2009-06-03 12:50:00,65.27,65.29,65.01,65.01,106500.0,34.7078,34.7184,34.5695,34.5695,106500.0
2009-06-03 13:00:00,65.02,65.09,64.85,65.05,103000.0,34.5748,34.6121,34.4844,34.5908,103000.0
2009-06-03 13:10:00,65.04,65.2,64.97,65.2,94000.0,34.5855,34.6706,34.5483,34.6706,94000.0
2009-06-03 13:20:00,65.2,65.27,65.0,65.03,66000.0,34.6706,34.7078,34.5642,34.5802,66000.0
2009-06-03 13:30:00,65.03,65.17,65.03,65.11,47500.0,34.5802,34.6546,34.5802,34.6227,47500.0
2009-06-03 13:40:00,65.08,65.08,64.6,64.75,136000.0,34.6068,34.6068,34.3515,34.4313,136000.0
2009-06-03 13:50:00,64.72,64.8,64.58,64.8,107500.0,34.4153,34.4579,34.3409,34.4579,107500.0
2009-06-03 14:00:00,64.78,64.96,64.73,64.92,95000.0,34.4472,34.5429,34.4206,34.5217,95000.0
2009-06-03 14:10:00,64.91,65.29,64.91,65.2,99500.0,34.5164,34.7184,34.5164,34.6706,99500.0
2009-06-03 14:20:00,65.21,65.28,65.13,65.17,69000.0,34.6759,34.7131,34.6333,34.6546,69000.0
2009-06-03 14:30:00,65.18,65.18,65.02,65.08,54000.0,34.6599,34.6599,34.5748,34.6068,54000.0
2009-06-03 14:40:00,65.1,65.1,64.93,65.0,42500.0,34.6174,34.6174,34.527,34.5642,42500.0
2009-06-03 14:50:00,65.0,65.26,64.88,65.17,89000.0,34.5642,34.7025,34.5004,34.6546,89000.0
2009-06-03 15:00:00,65.17,65.46,65.11,65.45,63500.0,34.6546,34.8088,34.6227,34.8035,63500.0
2009-06-03 15:10:00,65.47,65.48,65.23,65.43,115500.0,34.8141,34.8195,34.6865,34.7929,115500.0
2009-06-03 15:20:00,65.4,65.4,65.04,65.08,63500.0,34.7769,34.7769,34.5855,34.6068,63500.0
2009-06-03 15:30:00,65.03,65.11,64.89,64.99,98500.0,34.5802,34.6227,34.5057,34.5589,98500.0
2009-06-03 15:40:00,64.99,65.35,64.95,65.16,189500.0,34.5589,34.7503,34.5376,34.6493,189500.0
2009-06-03 15:50:00,65.18,65.68,65.16,65.65,312000.0,34.6599,34.9258,34.6493,34.9099,312000.0
2009-06-04 09:30:00,65.31,65.76,64.98,65.42,230000.0,34.7291,34.9683,34.5536,34.7875,230000.0
2009-06-04 09:40:00,65.4,65.5,65.15,65.2,129500.0,34.7769,34.8301,34.644,34.6706,129500.0
2009-06-04 09:50:00,65.2,66.1,65.2,66.06,227000.0,34.6706,35.1491,34.6706,35.1279,227000.0
2009-06-04 10:00:00,66.03,66.48,65.7,65.91,345000.0,35.1119,35.3512,34.9364,35.0481,345000.0
2009-06-04 10:10:00,65.94,66.35,65.9,66.19,170000.0,35.0641,35.2821,35.0428,35.197,170000.0
2009-06-04 10:20:00,66.2,66.29,65.71,65.84,102500.0,35.2023,35.2502,34.9418,35.0109,102500.0
2009-06-04 10:30:00,65.84,66.17,65.7,65.99,90000.0,35.0109,35.1864,34.9364,35.0906,90000.0
2009-06-04 10:40:00,65.92,66.05,65.54,65.55,119000.0,35.0534,35.1226,34.8514,34.8567,119000.0
2009-06-04 10:50:00,65.54,65.85,65.51,65.69,130500.0,34.8514,35.0162,34.8354,34.9311,130500.0
2009-06-04 11:00:00,65.68,65.72,65.48,65.66,113500.0,34.9258,34.9471,34.8195,34.9152,113500.0
2009-06-04 11:10:00,65.66,65.97,65.63,65.93,114500.0,34.9152,35.08,34.8992,35.0587,114500.0
2009-06-04 11:20:00,65.93,65.97,65.69,65.73,129500.0,35.0587,35.08,34.9311,34.9524,129500.0
2009-06-04 11:30:00,65.7,65.88,65.67,65.85,31500.0,34.9364,35.0322,34.9205,35.0162,31500.0
2009-06-04 11:40:00,65.85,66.05,65.85,66.02,82500.0,35.0162,35.1226,35.0162,35.1066,82500.0
2009-06-04 11:50:00,66.06,66.25,65.98,66.19,225000.0,35.1279,35.2289,35.0853,35.197,225000.0
2009-06-04 12:00:00,66.14,66.2,66.02,66.02,71500.0,35.1704,35.2023,35.1066,35.1066,71500.0
2009-06-04 12:10:00,66.04,66.22,65.9,66.2,61500.0,35.1172,35.213,35.0428,35.2023,61500.0
2009-06-04 12:20:00,66.21,66.34,66.13,66.23,103000.0,35.2076,35.2768,35.1651,35.2183,103000.0
2009-06-04 12:30:00,66.26,66.64,66.26,66.56,96000.0,35.2342,35.4363,35.2342,35.3938,96000.0
2009-06-04 12:40:00,66.58,66.58,66.28,66.34,107500.0,35.4044,35.4044,35.2449,35.2768,107500.0
2009-06-04 12:50:00,66.36,66.57,66.36,66.49,47500.0,35.2874,35.3991,35.2874,35.3565,47500.0
2009-06-04 13:00:00,66.47,66.55,66.32,66.43,70000.0,35.3459,35.3884,35.2661,35.3246,70000.0
2009-06-04 13:10:00,66.49,66.5,66.29,66.5,61000.0,35.3565,35.3618,35.2502,35.3618,61000.0
2009-06-04 13:20:00,66.5,66.78,66.45,66.72,79500.0,35.3618,35.5107,35.3353,35.4788,79500.0
2009-06-04 13:30:00,66.72,66.84,66.69,66.8,68000.0,35.4788,35.5426,35.4629,35.5214,68000.0
2009-06-04 13:40:00,66.8,66.82,66.67,66.79,37500.0,35.5214,35.532,35.4522,35.5161,37500.0
2009-06-04 13:50:00,66.78,66.89,66.62,66.67,90000.0,35.5107,35.5692,35.4257,35.4522,90000.0
2009-06-04 14:00:00,66.7,66.78,66.56,66.78,42500.0,35.4682,35.5107,35.3938,35.5107,42500.0
2009-06-04 14:10:00,66.78,66.89,66.64,66.84,88000.0,35.5107,35.5692,35.4363,35.5426,88000.0
2009-06-04 14:20:00,66.84,66.89,66.76,66.88,55500.0,35.5426,35.5692,35.5001,35.5639,55500.0
2009-06-04 14:30:00,66.86,66.95,66.62,66.63,68500.0,35.5533,35.6011,35.4257,35.431,68500.0
2009-06-04 14:40:00,66.66,66.91,66.62,66.86,59000.0,35.4469,35.5799,35.4257,35.5533,59000.0
2009-06-04 14:50:00,66.82,66.84,66.61,66.65,81000.0,35.532,35.5426,35.4203,35.4416,81000.0
2009-06-04 15:00:00,66.67,66.71,66.43,66.48,74000.0,35.4522,35.4735,35.3246,35.3512,74000.0
2009-06-04 15:10:00,66.47,66.67,66.47,66.66,76000.0,35.3459,35.4522,35.3459,35.4469,76000.0
2009-06-04 15:20:00,66.61,66.8,66.6,66.72,81000.0,35.4203,35.5214,35.415,35.4788,81000.0
2009-06-04 15:30:00,66.71,66.97,66.5,66.85,124500.0,35.4735,35.6118,35.3618,35.548,124500.0
2009-06-04 15:40:00,66.85,67.11,66.65,66.89,192000.0,35.548,35.6862,35.4416,35.5692,192000.0
2009-06-04 15:50:00,66.91,67.39,66.84,67.34,453500.0,35.5799,35.8351,35.5426,35.8085,453500.0
2009-06-05 09:30:00,68.15,68.83,67.9,68.76,320000.0,36.2392,36.6008,36.1063,36.5636,320000.0
2009-06-05 09:40:00,68.81,68.88,67.4,67.55,426500.0,36.5902,36.6274,35.8404,35.9202,426500.0
2009-06-05 09:50:00,67.53,67.86,66.34,66.66,398000.0,35.9096,36.085,35.2768,35.4469,398000.0
2009-06-05 10:00:00,66.6,67.2,66.49,66.6,356000.0,35.415,35.7341,35.3565,35.415,356000.0
2009-06-05 10:10:00,66.54,66.8,66.31,66.63,153000.0,35.3831,35.5214,35.2608,35.431,153000.0
2009-06-05 10:20:00,66.61,67.11,66.58,67.07,176000.0,35.4203,35.6862,35.4044,35.6649,176000.0
2009-06-05 10:30:00,67.03,67.43,66.72,67.32,123000.0,35.6437,35.8564,35.4788,35.7979,123000.0
2009-06-05 10:40:00,67.39,67.76,67.32,67.37,148500.0,35.8351,36.0319,35.7979,35.8245,148500.0
2009-06-05 10:50:00,67.35,67.4,67.14,67.4,114500.0,35.8138,35.8404,35.7022,35.8404,114500.0
2009-06-05 11:00:00,67.48,67.64,67.39,67.44,79500.0,35.883,35.968,35.8351,35.8617,79500.0
2009-06-05 11:10:00,67.48,67.49,67.18,67.28,91500.0,35.883,35.8883,35.7234,35.7766,91500.0
2009-06-05 11:20:00,67.28,67.4,67.19,67.26,97000.0,35.7766,35.8404,35.7288,35.766,97000.0
2009-06-05 11:30:00,67.26,67.3,67.12,67.28,62500.0,35.766,35.7873,35.6915,35.7766,62500.0
2009-06-05 11:40:00,67.29,67.43,67.19,67.43,50000.0,35.7819,35.8564,35.7288,35.8564,50000.0
2009-06-05 11:50:00,67.42,67.62,67.17,67.58,48000.0,35.8511,35.9574,35.7181,35.9361,48000.0
2009-06-05 12:00:00,67.62,67.64,67.41,67.5,55000.0,35.9574,35.968,35.8457,35.8936,55000.0
2009-06-05 12:10:00,67.49,67.56,67.27,67.38,72500.0,35.8883,35.9255,35.7713,35.8298,72500.0
2009-06-05 12:20:00,67.38,67.56,67.16,67.49,111000.0,35.8298,35.9255,35.7128,35.8883,111000.0
2009-06-05 12:30:00,67.43,67.48,67.21,67.29,67500.0,35.8564,35.883,35.7394,35.7819,67500.0
2009-06-05 12:40:00,67.3,67.36,67.17,67.2,76000.0,35.7873,35.8192,35.7181,35.7341,76000.0
2009-06-05 12:50:00,67.2,67.38,67.14,67.33,74000.0,35.7341,35.8298,35.7022,35.8032,74000.0
2009-06-05 13:00:00,67.32,67.32,67.13,67.22,64500.0,35.7979,35.7979,35.6969,35.7447,64500.0
2009-06-05 13:10:00,67.22,67.26,67.03,67.2,96500.0,35.7447,35.766,35.6437,35.7341,96500.0
2009-06-05 13:20:00,67.16,67.2,67.0,67.13,110000.0,35.7128,35.7341,35.6277,35.6969,110000.0
2009-06-05 13:30:00,67.13,67.32,67.05,67.16,88000.0,35.6969,35.7979,35.6543,35.7128,88000.0
2009-06-05 13:40:00,67.18,67.3,67.12,67.2,44500.0,35.7234,35.7873,35.6915,35.7341,44500.0
2009-06-05 13:50:00,67.15,67.21,66.82,66.94,46000.0,35.7075,35.7394,35.532,35.5958,46000.0
2009-06-05 14:00:00,66.89,66.92,66.51,66.57,100000.0,35.5692,35.5852,35.3672,35.3991,100000.0
2009-06-05 14:10:00,66.53,66.58,66.17,66.24,126000.0,35.3778,35.4044,35.1864,35.2236,126000.0
2009-06-05 14:20:00,66.21,66.53,66.07,66.33,67500.0,35.2076,35.3778,35.1332,35.2714,67500.0
2009-06-05 14:30:00,66.33,66.37,66.07,66.24,79500.0,35.2714,35.2927,35.1332,35.2236,79500.0
2009-06-05 14:40:00,66.25,66.53,66.22,66.32,58000.0,35.2289,35.3778,35.213,35.2661,58000.0
2009-06-05 14:50:00,66.39,66.65,66.33,66.52,88000.0,35.3034,35.4416,35.2714,35.3725,88000.0
2009-06-05 15:00:00,66.51,67.0,66.38,66.8,151000.0,35.3672,35.6277,35.298,35.5214,151000.0
2009-06-05 15:10:00,66.91,66.98,66.69,66.92,70000.0,35.5799,35.6171,35.4629,35.5852,70000.0
2009-06-05 15:20:00,66.92,67.01,66.62,66.64,78500.0,35.5852,35.633,35.4257,35.4363,78500.0
2009-06-05 15:30:00,66.63,66.98,66.5,66.93,128000.0,35.431,35.6171,35.3618,35.5905,128000.0
2009-06-05 15:40:00,66.93,67.19,66.72,67.08,215500.0,35.5905,35.7288,35.4788,35.6703,215500.0
2009-06-05 15:50:00,67.1,67.18,66.84,66.95,388000.0,35.6809,35.7234,35.5426,35.6011,388000.0
2009-06-08 09:30:00,66.05,66.57,65.7,65.73,186500.0,35.2444,35.5219,35.0577,35.0737,186500.0
2009-06-08 09:40:00,65.75,65.97,65.3,65.36,183500.0,35.0844,35.2018,34.8442,34.8763,183500.0
2009-06-08 09:50:00,65.4,65.71,65.06,65.34,162000.0,34.8976,35.063,34.7162,34.8656,162000.0
2009-06-08 10:00:00,65.2,65.63,65.08,65.51,189500.0,34.7909,35.0203,34.7269,34.9563,189500.0
2009-06-08 10:10:00,65.56,65.76,65.35,65.54,190500.0,34.983,35.0897,34.8709,34.9723,190500.0
2009-06-08 10:20:00,65.5,65.6,65.35,65.53,85000.0,34.951,35.0043,34.8709,34.967,85000.0
2009-06-08 10:30:00,65.53,65.87,65.46,65.85,116500.0,34.967,35.1484,34.9296,35.1377,116500.0
2009-06-08 10:40:00,65.82,65.85,65.48,65.6,110000.0,35.1217,35.1377,34.9403,35.0043,110000.0
2009-06-08 10:50:00,65.57,65.61,65.27,65.37,115500.0,34.9883,35.0097,34.8282,34.8816,115500.0
2009-06-08 11:00:00,65.37,65.41,65.24,65.32,56000.0,34.8816,34.9029,34.8122,34.8549,56000.0
2009-06-08 11:10:00,65.38,65.7,65.36,65.63,53000.0,34.8869,35.0577,34.8763,35.0203,53000.0
2009-06-08 11:20:00,65.64,65.75,65.44,65.46,58000.0,35.0257,35.0844,34.9189,34.9296,58000.0
2009-06-08 11:30:00,65.48,65.49,65.28,65.39,68000.0,34.9403,34.9456,34.8336,34.8923,68000.0
2009-06-08 11:40:00,65.38,65.48,65.31,65.32,26500.0,34.8869,34.9403,34.8496,34.8549,26500.0
2009-06-08 11:50:00,65.33,65.41,65.26,65.4,72500.0,34.8603,34.9029,34.8229,34.8976,72500.0
2009-06-08 12:00:00,65.37,65.57,65.3,65.49,77000.0,34.8816,34.9883,34.8442,34.9456,77000.0
2009-06-08 12:10:00,65.45,65.54,65.37,65.47,36000.0,34.9243,34.9723,34.8816,34.935,36000.0
2009-06-08 12:20:00,65.5,65.64,65.48,65.61,27000.0,34.951,35.0257,34.9403,35.0097,27000.0
2009-06-08 12:30:00,65.55,65.59,65.24,65.47,48000.0,34.9776,34.999,34.8122,34.935,48000.0
2009-06-08 12:40:00,65.47,65.47,65.3,65.3,23500.0,34.935,34.935,34.8442,34.8442,23500.0
2009-06-08 12:50:00,65.33,65.33,65.16,65.22,44000.0,34.8603,34.8603,34.7695,34.8016,44000.0
2009-06-08 13:00:00,65.22,65.32,65.19,65.32,28500.0,34.8016,34.8549,34.7855,34.8549,28500.0
2009-06-08 13:10:00,65.33,65.34,65.18,65.21,31000.0,34.8603,34.8656,34.7802,34.7962,31000.0
2009-06-08 13:20:00,65.2,65.24,65.1,65.14,34000.0,34.7909,34.8122,34.7375,34.7589,34000.0
2009-06-08 13:30:00,65.17,65.37,65.14,65.23,44500.0,34.7749,34.8816,34.7589,34.8069,44500.0
2009-06-08 13:40:00,65.23,65.58,65.2,65.43,35000.0,34.8069,34.9937,34.7909,34.9136,35000.0
2009-06-08 13:50:00,65.45,65.5,65.34,65.38,25000.0,34.9243,34.951,34.8656,34.8869,25000.0
2009-06-08 14:00:00,65.4,65.44,65.24,65.29,57000.0,34.8976,34.9189,34.8122,34.8389,57000.0
2009-06-08 14:10:00,65.28,65.6,65.28,65.56,96000.0,34.8336,35.0043,34.8336,34.983,96000.0
2009-06-08 14:20:00,65.56,65.59,65.29,65.34,68500.0,34.983,34.999,34.8389,34.8656,68500.0
2009-06-08 14:30:00,65.38,65.53,65.25,65.39,77500.0,34.8869,34.967,34.8176,34.8923,77500.0
2009-06-08 14:40:00,65.37,65.46,65.29,65.4,40500.0,34.8816,34.9296,34.8389,34.8976,40500.0
2009-06-08 14:50:00,65.46,65.8,65.37,65.8,133500.0,34.9296,35.111,34.8816,35.111,133500.0
2009-06-08 15:00:00,65.78,66.1,65.71,65.97,158500.0,35.1004,35.2711,35.063,35.2018,158500.0
2009-06-08 15:10:00,65.94,66.35,65.85,66.29,132500.0,35.1857,35.4045,35.1377,35.3725,132500.0
2009-06-08 15:20:00,66.33,66.76,66.3,66.52,192000.0,35.3939,35.6233,35.3778,35.4952,192000.0
2009-06-08 15:30:00,66.52,67.0,66.52,66.58,245500.0,35.4952,35.7514,35.4952,35.5273,245500.0
2009-06-08 15:40:00,66.58,66.76,66.55,66.56,132500.0,35.5273,35.6233,35.5112,35.5166,132500.0
2009-06-08 15:50:00,66.56,66.56,65.96,66.02,443000.0,35.5166,35.5166,35.1964,35.2284,443000.0
2009-06-09 09:30:00,66.96,67.14,66.42,67.06,185000.0,35.73,35.8261,35.4419,35.7834,185000.0
2009-06-09 09:40:00,66.96,67.06,66.69,66.98,182500.0,35.73,35.7834,35.586,35.7407,182500.0
2009-06-09 09:50:00,66.96,66.98,66.3,66.45,178000.0,35.73,35.7407,35.3778,35.4579,178000.0
2009-06-09 10:00:00,66.44,66.74,66.36,66.41,146000.0,35.4526,35.6126,35.4099,35.4365,146000.0
2009-06-09 10:10:00,66.38,66.57,66.35,66.43,127000.0,35.4205,35.5219,35.4045,35.4472,127000.0
2009-06-09 10:20:00,66.43,66.98,66.35,66.95,120500.0,35.4472,35.7407,35.4045,35.7247,120500.0
2009-06-09 10:30:00,66.91,67.0,66.69,66.71,158000.0,35.7033,35.7514,35.586,35.5966,158000.0
2009-06-09 10:40:00,66.69,66.71,66.58,66.62,125000.0,35.586,35.5966,35.5273,35.5486,125000.0
2009-06-09 10:50:00,66.63,66.77,66.62,66.7,85500.0,35.5539,35.6286,35.5486,35.5913,85500.0
2009-06-09 11:00:00,66.66,66.93,66.53,66.87,214500.0,35.5699,35.714,35.5006,35.682,214500.0
2009-06-09 11:10:00,66.88,66.89,66.74,66.85,52500.0,35.6873,35.6927,35.6126,35.6713,52500.0
2009-06-09 11:20:00,66.84,67.18,66.84,67.09,81000.0,35.666,35.8474,35.666,35.7994,81000.0
2009-06-09 11:30:00,67.07,67.24,67.03,67.05,76500.0,35.7887,35.8794,35.7674,35.778,76500.0
2009-06-09 11:40:00,67.1,67.16,67.03,67.05,52000.0,35.8047,35.8367,35.7674,35.778,52000.0
2009-06-09 11:50:00,67.05,67.05,66.89,67.03,48500.0,35.778,35.778,35.6927,35.7674,48500.0
2009-06-09 12:00:00,66.98,67.17,66.83,67.12,38000.0,35.7407,35.8421,35.6607,35.8154,38000.0
2009-06-09 12:10:00,67.16,67.18,67.02,67.11,25500.0,35.8367,35.8474,35.762,35.8101,25500.0
2009-06-09 12:20:00,67.07,67.38,67.06,67.25,61500.0,35.7887,35.9541,35.7834,35.8848,61500.0
2009-06-09 12:30:00,67.28,67.29,67.13,67.13,44500.0,35.9008,35.9061,35.8207,35.8207,44500.0
2009-06-09 12:40:00,67.12,67.12,66.9,67.05,51500.0,35.8154,35.8154,35.698,35.778,51500.0
2009-06-09 12:50:00,67.06,67.09,66.99,67.07,27500.0,35.7834,35.7994,35.746,35.7887,27500.0
2009-06-09 13:00:00,67.09,67.16,67.02,67.02,42500.0,35.7994,35.8367,35.762,35.762,42500.0
2009-06-09 13:10:00,66.94,67.01,66.85,66.96,45000.0,35.7194,35.7567,35.6713,35.73,45000.0
2009-06-09 13:20:00,66.93,67.03,66.86,67.02,30500.0,35.714,35.7674,35.6767,35.762,30500.0
2009-06-09 13:30:00,67.0,67.1,66.85,67.1,26000.0,35.7514,35.8047,35.6713,35.8047,26000.0
2009-06-09 13:40:00,67.12,67.12,66.98,67.0,58000.0,35.8154,35.8154,35.7407,35.7514,58000.0
2009-06-09 13:50:00,67.0,67.09,66.98,67.07,59500.0,35.7514,35.7994,35.7407,35.7887,59500.0
2009-06-09 14:00:00,66.99,67.03,66.86,66.88,44500.0,35.746,35.7674,35.6767,35.6873,44500.0
2009-06-09 14:10:00,66.86,66.97,66.75,66.94,59500.0,35.6767,35.7354,35.618,35.7194,59500.0
2009-06-09 14:20:00,66.96,66.97,66.81,66.91,34000.0,35.73,35.7354,35.65,35.7033,34000.0
2009-06-09 14:30:00,66.96,67.05,66.83,66.83,58000.0,35.73,35.778,35.6607,35.6607,58000.0
2009-06-09 14:40:00,66.88,66.95,66.64,66.69,54000.0,35.6873,35.7247,35.5593,35.586,54000.0
2009-06-09 14:50:00,66.66,66.79,66.56,66.79,74500.0,35.5699,35.6393,35.5166,35.6393,74500.0
2009-06-09 15:00:00,66.78,66.92,66.66,66.67,51500.0,35.634,35.7087,35.5699,35.5753,51500.0
2009-06-09 15:10:00,66.7,66.73,66.42,66.64,109000.0,35.5913,35.6073,35.4419,35.5593,109000.0
2009-06-09 15:20:00,66.65,66.71,66.54,66.66,38000.0,35.5646,35.5966,35.5059,35.5699,38000.0
2009-06-09 15:30:00,66.58,66.8,66.51,66.78,75000.0,35.5273,35.6446,35.4899,35.634,75000.0
2009-06-09 15:40:00,66.76,66.94,66.65,66.77,230500.0,35.6233,35.7194,35.5646,35.6286,230500.0
2009-06-09 15:50:00,66.79,66.99,66.61,66.61,291500.0,35.6393,35.746,35.5433,35.5433,291500.0
2009-06-10 09:30:00,67.44,67.7,67.03,67.28,312000.0,35.9862,36.1249,35.7674,35.9008,312000.0
2009-06-10 09:40:00,67.29,67.37,66.8,66.85,115500.0,35.9061,35.9488,35.6446,35.6713,115500.0
2009-06-10 09:50:00,66.95,67.01,66.45,66.55,153500.0,35.7247,35.7567,35.4579,35.5112,153500.0
2009-06-10 10:00:00,66.56,66.58,66.15,66.22,179000.0,35.5166,35.5273,35.2978,35.3352,179000.0
2009-06-10 10:10:00,66.22,66.37,66.11,66.14,128500.0,35.3352,35.4152,35.2765,35.2925,128500.0
2009-06-10 10:20:00,66.15,66.24,65.86,65.93,174000.0,35.2978,35.3458,35.1431,35.1804,174000.0
2009-06-10 10:30:00,65.98,66.05,65.72,65.74,66500.0,35.2071,35.2444,35.0684,35.079,66500.0
2009-06-10 10:40:00,65.76,65.82,65.59,65.64,99500.0,35.0897,35.1217,34.999,35.0257,99500.0
2009-06-10 10:50:00,65.65,65.75,65.46,65.54,114000.0,35.031,35.0844,34.9296,34.9723,114000.0
2009-06-10 11:00:00,65.59,65.6,65.32,65.41,80000.0,34.999,35.0043,34.8549,34.9029,80000.0
2009-06-10 11:10:00,65.47,65.81,65.36,65.73,118500.0,34.935,35.1164,34.8763,35.0737,118500.0
2009-06-10 11:20:00,65.78,65.9,65.63,65.74,77500.0,35.1004,35.1644,35.0203,35.079,77500.0
2009-06-10 11:30:00,65.72,65.75,65.58,65.62,51500.0,35.0684,35.0844,34.9937,35.015,51500.0
2009-06-10 11:40:00,65.6,65.63,65.56,65.58,26000.0,35.0043,35.0203,34.983,34.9937,26000.0
2009-06-10 11:50:00,65.6,65.61,65.48,65.57,36000.0,35.0043,35.0097,34.9403,34.9883,36000.0
2009-06-10 12:00:00,65.51,65.51,65.32,65.43,86000.0,34.9563,34.9563,34.8549,34.9136,86000.0
2009-06-10 12:10:00,65.43,65.58,65.38,65.41,83000.0,34.9136,34.9937,34.8869,34.9029,83000.0
2009-06-10 12:20:00,65.46,65.58,65.17,65.58,143500.0,34.9296,34.9937,34.7749,34.9937,143500.0
2009-06-10 12:30:00,65.51,65.57,65.48,65.55,106500.0,34.9563,34.9883,34.9403,34.9776,106500.0
2009-06-10 12:40:00,65.54,65.64,65.41,65.46,65500.0,34.9723,35.0257,34.9029,34.9296,65500.0
2009-06-10 12:50:00,65.43,65.54,65.41,65.49,26500.0,34.9136,34.9723,34.9029,34.9456,26500.0
2009-06-10 13:00:00,65.53,65.56,65.22,65.29,55000.0,34.967,34.983,34.8016,34.8389,55000.0
2009-06-10 13:10:00,65.29,65.42,65.25,65.29,29500.0,34.8389,34.9083,34.8176,34.8389,29500.0
2009-06-10 13:20:00,65.29,65.38,65.1,65.38,91000.0,34.8389,34.8869,34.7375,34.8869,91000.0
2009-06-10 13:30:00,65.33,65.33,64.92,64.99,110000.0,34.8603,34.8603,34.6415,34.6788,110000.0
2009-06-10 13:40:00,64.92,65.0,64.7,64.77,71500.0,34.6415,34.6842,34.5241,34.5614,71500.0
2009-06-10 13:50:00,64.75,65.02,64.75,64.98,85000.0,34.5508,34.6948,34.5508,34.6735,85000.0
2009-06-10 14:00:00,64.95,64.99,64.71,64.94,84000.0,34.6575,34.6788,34.5294,34.6521,84000.0
2009-06-10 14:10:00,65.01,65.24,64.97,65.23,59500.0,34.6895,34.8122,34.6682,34.8069,59500.0
2009-06-10 14:20:00,65.23,65.31,65.14,65.27,60500.0,34.8069,34.8496,34.7589,34.8282,60500.0
2009-06-10 14:30:00,65.25,65.47,65.06,65.3,73500.0,34.8176,34.935,34.7162,34.8442,73500.0
2009-06-10 14:40:00,65.29,65.58,65.26,65.53,92000.0,34.8389,34.9937,34.8229,34.967,92000.0
2009-06-10 14:50:00,65.53,65.7,65.25,65.6,100000.0,34.967,35.0577,34.8176,35.0043,100000.0
2009-06-10 15:00:00,65.58,65.62,65.33,65.39,75000.0,34.9937,35.015,34.8603,34.8923,75000.0
2009-06-10 15:10:00,65.41,65.46,65.1,65.32,75000.0,34.9029,34.9296,34.7375,34.8549,75000.0
2009-06-10 15:20:00,65.33,65.37,65.19,65.33,46000.0,34.8603,34.8816,34.7855,34.8603,46000.0
2009-06-10 15:30:00,65.32,65.74,65.32,65.6,116500.0,34.8549,35.079,34.8549,35.0043,116500.0
2009-06-10 15:40:00,65.51,65.82,65.47,65.8,153500.0,34.9563,35.1217,34.935,35.111,153500.0
2009-06-10 15:50:00,65.8,66.0,65.65,65.68,288500.0,35.111,35.2178,35.031,35.047,288500.0
2009-06-11 09:30:00,65.78,66.42,65.34,66.02,190000.0,35.1004,35.4419,34.8656,35.2284,190000.0
2009-06-11 09:40:00,66.08,66.65,65.82,66.6,125000.0,35.2605,35.5646,35.1217,35.5379,125000.0
2009-06-11 09:50:00,66.61,66.78,66.49,66.59,129500.0,35.5433,35.634,35.4792,35.5326,129500.0
2009-06-11 10:00:00,66.67,66.7,66.38,66.43,158000.0,35.5753,35.5913,35.4205,35.4472,158000.0
2009-06-11 10:10:00,66.5,66.65,66.44,66.52,96500.0,35.4846,35.5646,35.4526,35.4952,96500.0
2009-06-11 10:20:00,66.54,66.6,66.22,66.5,120500.0,35.5059,35.5379,35.3352,35.4846,120500.0
2009-06-11 10:30:00,66.54,66.92,66.48,66.89,180000.0,35.5059,35.7087,35.4739,35.6927,180000.0
2009-06-11 10:40:00,66.89,67.1,66.88,67.08,166000.0,35.6927,35.8047,35.6873,35.7941,166000.0
2009-06-11 10:50:00,67.08,67.2,66.89,66.89,179500.0,35.7941,35.8581,35.6927,35.6927,179500.0
2009-06-11 11:00:00,66.86,67.16,66.71,66.97,143500.0,35.6767,35.8367,35.5966,35.7354,143500.0
2009-06-11 11:10:00,66.96,67.44,66.92,67.37,185500.0,35.73,35.9862,35.7087,35.9488,185500.0
2009-06-11 11:20:00,67.37,67.58,67.34,67.56,110000.0,35.9488,36.0609,35.9328,36.0502,110000.0
2009-06-11 11:30:00,67.57,67.77,67.56,67.59,179000.0,36.0555,36.1622,36.0502,36.0662,179000.0
2009-06-11 11:40:00,67.59,67.66,67.46,67.52,78500.0,36.0662,36.1035,35.9968,36.0288,78500.0
2009-06-11 11:50:00,67.5,67.57,67.41,67.53,96500.0,36.0182,36.0555,35.9701,36.0342,96500.0
2009-06-11 12:00:00,67.54,67.69,67.44,67.63,68000.0,36.0395,36.1196,35.9862,36.0875,68000.0
2009-06-11 12:10:00,67.63,67.63,67.46,67.54,56500.0,36.0875,36.0875,35.9968,36.0395,56500.0
2009-06-11 12:20:00,67.52,67.65,67.42,67.56,92500.0,36.0288,36.0982,35.9755,36.0502,92500.0
2009-06-11 12:30:00,67.55,67.78,67.54,67.67,118000.0,36.0448,36.1676,36.0395,36.1089,118000.0
2009-06-11 12:40:00,67.68,67.69,67.4,67.48,112500.0,36.1142,36.1196,35.9648,36.0075,112500.0
2009-06-11 12:50:00,67.45,67.8,67.42,67.74,92000.0,35.9915,36.1783,35.9755,36.1462,92000.0
2009-06-11 13:00:00,67.75,67.94,67.72,67.77,112000.0,36.1516,36.253,36.1356,36.1622,112000.0
2009-06-11 13:10:00,67.75,68.22,67.74,68.2,195500.0,36.1516,36.4024,36.1462,36.3917,195500.0
2009-06-11 13:20:00,68.2,68.65,68.2,68.6,271000.0,36.3917,36.6318,36.3917,36.6051,271000.0
2009-06-11 13:30:00,68.61,68.75,68.46,68.61,187500.0,36.6105,36.6852,36.5304,36.6105,187500.0
2009-06-11 13:40:00,68.62,68.71,68.5,68.53,105000.0,36.6158,36.6638,36.5518,36.5678,105000.0
2009-06-11 13:50:00,68.59,68.71,68.5,68.63,120000.0,36.5998,36.6638,36.5518,36.6211,120000.0
2009-06-11 14:00:00,68.63,68.65,68.31,68.31,92500.0,36.6211,36.6318,36.4504,36.4504,92500.0
2009-06-11 14:10:00,68.35,68.73,68.28,68.73,172000.0,36.4717,36.6745,36.4344,36.6745,172000.0
2009-06-11 14:20:00,68.75,69.0,68.7,68.89,150000.0,36.6852,36.8186,36.6585,36.7599,150000.0
2009-06-11 14:30:00,68.92,69.06,68.78,68.9,246000.0,36.7759,36.8506,36.7012,36.7652,246000.0
2009-06-11 14:40:00,68.9,69.01,68.79,68.92,198500.0,36.7652,36.8239,36.7065,36.7759,198500.0
2009-06-11 14:50:00,68.92,68.96,68.61,68.63,197000.0,36.7759,36.7972,36.6105,36.6211,197000.0
2009-06-11 15:00:00,68.65,69.25,68.6,69.13,354500.0,36.6318,36.952,36.6051,36.8879,354500.0
2009-06-11 15:10:00,69.12,69.17,68.85,68.97,169500.0,36.8826,36.9093,36.7385,36.8026,169500.0
2009-06-11 15:20:00,68.92,69.05,68.7,68.73,213500.0,36.7759,36.8453,36.6585,36.6745,213500.0
2009-06-11 15:30:00,68.7,68.82,68.47,68.74,352500.0,36.6585,36.7225,36.5358,36.6798,352500.0
2009-06-11 15:40:00,68.74,69.05,68.69,68.84,274000.0,36.6798,36.8453,36.6532,36.7332,274000.0
2009-06-11 15:50:00,68.85,68.9,68.38,68.38,614000.0,36.7385,36.7652,36.4877,36.4877,614000.0
2009-06-12 09:30:00,67.4,68.3,67.29,68.25,426500.0,35.9648,36.4451,35.9061,36.4184,426500.0
2009-06-12 09:40:00,68.2,68.78,68.14,68.27,355000.0,36.3917,36.7012,36.3597,36.429,355000.0
2009-06-12 09:50:00,68.33,68.59,68.25,68.37,149000.0,36.4611,36.5998,36.4184,36.4824,149000.0
2009-06-12 10:00:00,68.39,68.42,67.72,67.81,231000.0,36.4931,36.5091,36.1356,36.1836,231000.0
2009-06-12 10:10:00,67.84,67.87,67.53,67.62,180500.0,36.1996,36.2156,36.0342,36.0822,180500.0
2009-06-12 10:20:00,67.64,67.79,67.6,67.64,80500.0,36.0929,36.1729,36.0715,36.0929,80500.0
2009-06-12 10:30:00,67.66,67.77,67.56,67.67,101000.0,36.1035,36.1622,36.0502,36.1089,101000.0
2009-06-12 10:40:00,67.68,67.8,67.63,67.67,101500.0,36.1142,36.1783,36.0875,36.1089,101500.0
2009-06-12 10:50:00,67.74,67.79,67.49,67.49,122000.0,36.1462,36.1729,36.0128,36.0128,122000.0
2009-06-12 11:00:00,67.52,67.54,67.09,67.29,207500.0,36.0288,36.0395,35.7994,35.9061,207500.0
2009-06-12 11:10:00,67.24,67.58,67.24,67.5,189000.0,35.8794,36.0609,35.8794,36.0182,189000.0
2009-06-12 11:20:00,67.51,67.56,67.42,67.51,111500.0,36.0235,36.0502,35.9755,36.0235,111500.0
2009-06-12 11:30:00,67.54,67.54,67.35,67.38,47500.0,36.0395,36.0395,35.9381,35.9541,47500.0
2009-06-12 11:40:00,67.4,67.46,67.2,67.31,93000.0,35.9648,35.9968,35.8581,35.9168,93000.0
2009-06-12 11:50:00,67.3,67.3,67.12,67.12,83000.0,35.9114,35.9114,35.8154,35.8154,83000.0
2009-06-12 12:00:00,67.13,67.2,67.08,67.11,87500.0,35.8207,35.8581,35.7941,35.8101,87500.0
2009-06-12 12:10:00,67.12,67.28,67.12,67.2,52500.0,35.8154,35.9008,35.8154,35.8581,52500.0
2009-06-12 12:20:00,67.2,67.22,67.05,67.14,36000.0,35.8581,35.8688,35.778,35.8261,36000.0
2009-06-12 12:30:00,67.14,67.39,67.04,67.35,50500.0,35.8261,35.9595,35.7727,35.9381,50500.0
2009-06-12 12:40:00,67.3,67.45,67.3,67.44,37000.0,35.9114,35.9915,35.9114,35.9862,37000.0
2009-06-12 12:50:00,67.44,67.44,67.22,67.32,49000.0,35.9862,35.9862,35.8688,35.9221,49000.0
2009-06-12 13:00:00,67.32,67.47,67.25,67.47,78500.0,35.9221,36.0022,35.8848,36.0022,78500.0
2009-06-12 13:10:00,67.42,67.5,67.42,67.48,45500.0,35.9755,36.0182,35.9755,36.0075,45500.0
2009-06-12 13:20:00,67.49,67.53,67.4,67.41,87500.0,36.0128,36.0342,35.9648,35.9701,87500.0
2009-06-12 13:30:00,67.41,67.5,67.41,67.44,42000.0,35.9701,36.0182,35.9701,35.9862,42000.0
2009-06-12 13:40:00,67.46,67.57,67.46,67.54,68500.0,35.9968,36.0555,35.9968,36.0395,68500.0
2009-06-12 13:50:00,67.52,67.83,67.51,67.8,102500.0,36.0288,36.1943,36.0235,36.1783,102500.0
2009-06-12 14:00:00,67.8,67.8,67.71,67.72,102500.0,36.1783,36.1783,36.1302,36.1356,102500.0
2009-06-12 14:10:00,67.72,67.76,67.71,67.74,100500.0,36.1356,36.1569,36.1302,36.1462,100500.0
2009-06-12 14:20:00,67.76,67.79,67.59,67.65,238000.0,36.1569,36.1729,36.0662,36.0982,238000.0
2009-06-12 14:30:00,67.64,67.93,67.64,67.8,76500.0,36.0929,36.2476,36.0929,36.1783,76500.0
2009-06-12 14:40:00,67.8,68.5,67.8,68.24,266000.0,36.1783,36.5518,36.1783,36.413,266000.0
2009-06-12 14:50:00,68.19,68.35,68.08,68.2,41500.0,36.3864,36.4717,36.3277,36.3917,41500.0
2009-06-12 15:00:00,68.2,68.37,68.18,68.3,38500.0,36.3917,36.4824,36.381,36.4451,38500.0
2009-06-12 15:10:00,68.19,68.35,68.19,68.35,56500.0,36.3864,36.4717,36.3864,36.4717,56500.0
2009-06-12 15:20:00,68.31,68.33,68.08,68.2,64500.0,36.4504,36.4611,36.3277,36.3917,64500.0
2009-06-12 15:30:00,68.22,68.3,67.79,67.8,114000.0,36.4024,36.4451,36.1729,36.1783,114000.0
2009-06-12 15:40:00,67.76,67.9,67.61,67.69,112500.0,36.1569,36.2316,36.0769,36.1196,112500.0
2009-06-12 15:50:00,67.7,68.19,67.66,68.12,278000.0,36.1249,36.3864,36.1035,36.349,278000.0
2009-06-15 09:30:00,67.17,67.86,67.04,67.76,108000.0,35.8421,36.2103,35.7727,36.1569,108000.0
2009-06-15 09:40:00,67.74,67.96,67.73,67.8,111000.0,36.1462,36.2636,36.1409,36.1783,111000.0
2009-06-15 09:50:00,67.8,67.8,67.22,67.35,143000.0,36.1783,36.1783,35.8688,35.9381,143000.0
2009-06-15 10:00:00,67.26,67.34,66.8,66.96,173000.0,35.8901,35.9328,35.6446,35.73,173000.0
2009-06-15 10:10:00,66.96,67.18,66.71,66.96,111000.0,35.73,35.8474,35.5966,35.73,111000.0
2009-06-15 10:20:00,66.96,67.03,66.77,67.02,135500.0,35.73,35.7674,35.6286,35.762,135500.0
2009-06-15 10:30:00,66.99,67.03,66.88,66.9,111500.0,35.746,35.7674,35.6873,35.698,111500.0
2009-06-15 10:40:00,66.91,67.03,66.9,67.01,109500.0,35.7033,35.7674,35.698,35.7567,109500.0
2009-06-15 10:50:00,67.0,67.32,66.98,67.21,108500.0,35.7514,35.9221,35.7407,35.8634,108500.0
2009-06-15 11:00:00,67.2,67.23,66.93,66.93,59000.0,35.8581,35.8741,35.714,35.714,59000.0
2009-06-15 11:10:00,66.97,66.97,66.7,66.8,69500.0,35.7354,35.7354,35.5913,35.6446,69500.0
2009-06-15 11:20:00,66.79,66.79,66.6,66.72,112000.0,35.6393,35.6393,35.5379,35.602,112000.0
2009-06-15 11:30:00,66.72,66.86,66.68,66.79,53500.0,35.602,35.6767,35.5806,35.6393,53500.0
2009-06-15 11:40:00,66.79,67.1,66.78,66.98,85500.0,35.6393,35.8047,35.634,35.7407,85500.0
2009-06-15 11:50:00,67.01,67.05,66.76,66.91,193000.0,35.7567,35.778,35.6233,35.7033,193000.0
2009-06-15 12:00:00,66.93,66.93,66.83,66.9,24000.0,35.714,35.714,35.6607,35.698,24000.0
2009-06-15 12:10:00,66.91,66.95,66.82,66.86,19000.0,35.7033,35.7247,35.6553,35.6767,19000.0
2009-06-15 12:20:00,66.84,67.01,66.82,66.91,34500.0,35.666,35.7567,35.6553,35.7033,34500.0
2009-06-15 12:30:00,66.91,67.01,66.88,66.94,27500.0,35.7033,35.7567,35.6873,35.7194,27500.0
2009-06-15 12:40:00,66.97,67.0,66.88,66.94,39000.0,35.7354,35.7514,35.6873,35.7194,39000.0
2009-06-15 12:50:00,66.95,66.95,66.88,66.95,29000.0,35.7247,35.7247,35.6873,35.7247,29000.0
2009-06-15 13:00:00,66.92,66.96,66.7,66.76,75000.0,35.7087,35.73,35.5913,35.6233,75000.0
2009-06-15 13:10:00,66.76,66.86,66.51,66.52,84000.0,35.6233,35.6767,35.4899,35.4952,84000.0
2009-06-15 13:20:00,66.56,66.66,66.45,66.48,55500.0,35.5166,35.5699,35.4579,35.4739,55500.0
2009-06-15 13:30:00,66.47,66.55,66.3,66.45,82500.0,35.4686,35.5112,35.3778,35.4579,82500.0
2009-06-15 13:40:00,66.44,66.72,66.44,66.72,39000.0,35.4526,35.602,35.4526,35.602,39000.0
2009-06-15 13:50:00,66.69,66.69,66.56,66.56,10500.0,35.586,35.586,35.5166,35.5166,10500.0
2009-06-15 14:00:00,66.54,66.69,66.52,66.62,53500.0,35.5059,35.586,35.4952,35.5486,53500.0
2009-06-15 14:10:00,66.62,66.72,66.61,66.61,38500.0,35.5486,35.602,35.5433,35.5433,38500.0
2009-06-15 14:20:00,66.64,66.86,66.62,66.81,40000.0,35.5593,35.6767,35.5486,35.65,40000.0
2009-06-15 14:30:00,66.8,66.8,66.67,66.78,36000.0,35.6446,35.6446,35.5753,35.634,36000.0
2009-06-15 14:40:00,66.75,66.8,66.55,66.7,44500.0,35.618,35.6446,35.5112,35.5913,44500.0
2009-06-15 14:50:00,66.76,66.78,66.56,66.67,39500.0,35.6233,35.634,35.5166,35.5753,39500.0
2009-06-15 15:00:00,66.7,66.7,66.4,66.54,82000.0,35.5913,35.5913,35.4312,35.5059,82000.0
2009-06-15 15:10:00,66.56,66.6,66.4,66.53,108000.0,35.5166,35.5379,35.4312,35.5006,108000.0
2009-06-15 15:20:00,66.52,66.6,66.35,66.37,115500.0,35.4952,35.5379,35.4045,35.4152,115500.0
2009-06-15 15:30:00,66.4,66.7,66.37,66.62,116000.0,35.4312,35.5913,35.4152,35.5486,116000.0
2009-06-15 15:40:00,66.62,66.76,66.47,66.62,136500.0,35.5486,35.6233,35.4686,35.5486,136500.0
2009-06-15 15:50:00,66.62,66.65,66.32,66.36,368500.0,35.5486,35.5646,35.3885,35.4099,368500.0
2009-06-16 09:30:00,66.85,66.99,66.61,66.66,162500.0,35.6713,35.746,35.5433,35.5699,162500.0
2009-06-16 09:40:00,66.67,67.0,66.64,66.98,129500.0,35.5753,35.7514,35.5593,35.7407,129500.0
2009-06-16 09:50:00,66.98,66.98,66.76,66.86,103000.0,35.7407,35.7407,35.6233,35.6767,103000.0
2009-06-16 10:00:00,66.87,67.16,66.76,66.98,126000.0,35.682,35.8367,35.6233,35.7407,126000.0
2009-06-16 10:10:00,67.0,67.08,66.88,67.05,126000.0,35.7514,35.7941,35.6873,35.778,126000.0
2009-06-16 10:20:00,67.05,67.3,67.05,67.2,112500.0,35.778,35.9114,35.778,35.8581,112500.0
2009-06-16 10:30:00,67.19,67.25,67.05,67.2,71000.0,35.8528,35.8848,35.778,35.8581,71000.0
2009-06-16 10:40:00,67.21,67.25,67.13,67.16,115000.0,35.8634,35.8848,35.8207,35.8367,115000.0
2009-06-16 10:50:00,67.16,67.17,66.98,67.14,100000.0,35.8367,35.8421,35.7407,35.8261,100000.0
2009-06-16 11:00:00,67.17,67.18,67.09,67.17,64000.0,35.8421,35.8474,35.7994,35.8421,64000.0
2009-06-16 11:10:00,67.17,67.27,67.14,67.18,99000.0,35.8421,35.8954,35.8261,35.8474,99000.0
2009-06-16 11:20:00,67.2,67.23,66.93,67.1,135000.0,35.8581,35.8741,35.714,35.8047,135000.0
2009-06-16 11:30:00,67.1,67.2,67.03,67.06,65500.0,35.8047,35.8581,35.7674,35.7834,65500.0
2009-06-16 11:40:00,67.11,67.12,66.97,67.0,45500.0,35.8101,35.8154,35.7354,35.7514,45500.0
2009-06-16 11:50:00,66.97,67.05,66.88,66.88,49000.0,35.7354,35.778,35.6873,35.6873,49000.0
2009-06-16 12:00:00,66.87,66.98,66.78,66.9,102500.0,35.682,35.7407,35.634,35.698,102500.0
2009-06-16 12:10:00,66.91,67.03,66.86,66.88,62500.0,35.7033,35.7674,35.6767,35.6873,62500.0
2009-06-16 12:20:00,66.88,66.94,66.77,66.88,50000.0,35.6873,35.7194,35.6286,35.6873,50000.0
2009-06-16 12:30:00,66.87,66.87,66.48,66.56,113000.0,35.682,35.682,35.4739,35.5166,113000.0
2009-06-16 12:40:00,66.57,66.59,66.2,66.3,141000.0,35.5219,35.5326,35.3245,35.3778,141000.0
2009-06-16 12:50:00,66.29,66.49,66.15,66.25,83000.0,35.3725,35.4792,35.2978,35.3512,83000.0
2009-06-16 13:00:00,66.21,66.21,65.68,65.92,163000.0,35.3298,35.3298,35.047,35.1751,163000.0
2009-06-16 13:10:00,65.92,65.99,65.8,65.81,123000.0,35.1751,35.2124,35.111,35.1164,123000.0
2009-06-16 13:20:00,65.85,65.86,65.52,65.75,59000.0,35.1377,35.1431,34.9616,35.0844,59000.0
2009-06-16 13:30:00,65.74,65.79,65.58,65.77,65000.0,35.079,35.1057,34.9937,35.095,65000.0
2009-06-16 13:40:00,65.73,66.1,65.73,66.1,60500.0,35.0737,35.2711,35.0737,35.2711,60500.0
2009-06-16 13:50:00,66.08,66.08,65.81,65.88,74500.0,35.2605,35.2605,35.1164,35.1537,74500.0
2009-06-16 14:00:00,65.89,65.89,65.62,65.67,54000.0,35.1591,35.1591,35.015,35.0417,54000.0
2009-06-16 14:10:00,65.74,65.85,65.67,65.79,50500.0,35.079,35.1377,35.0417,35.1057,50500.0
2009-06-16 14:20:00,65.8,65.8,65.6,65.63,28500.0,35.111,35.111,35.0043,35.0203,28500.0
2009-06-16 14:30:00,65.6,65.84,65.48,65.82,79500.0,35.0043,35.1324,34.9403,35.1217,79500.0
2009-06-16 14:40:00,65.86,65.92,65.75,65.85,49000.0,35.1431,35.1751,35.0844,35.1377,49000.0
2009-06-16 14:50:00,65.88,66.0,65.84,65.95,51500.0,35.1537,35.2178,35.1324,35.1911,51500.0
2009-06-16 15:00:00,65.98,66.18,65.8,65.97,112000.0,35.2071,35.3138,35.111,35.2018,112000.0
2009-06-16 15:10:00,65.97,66.25,65.9,66.22,52000.0,35.2018,35.3512,35.1644,35.3352,52000.0
2009-06-16 15:20:00,66.22,66.35,65.87,66.14,83000.0,35.3352,35.4045,35.1484,35.2925,83000.0
2009-06-16 15:30:00,66.18,66.26,66.04,66.23,84000.0,35.3138,35.3565,35.2391,35.3405,84000.0
2009-06-16 15:40:00,66.2,66.46,66.2,66.35,186500.0,35.3245,35.4632,35.3245,35.4045,186500.0
2009-06-16 15:50:00,66.35,66.39,66.02,66.02,318500.0,35.4045,35.4259,35.2284,35.2284,318500.0
2009-06-17 09:30:00,66.36,66.78,65.78,66.78,335000.0,35.4099,35.634,35.1004,35.634,335000.0
2009-06-17 09:40:00,66.78,66.9,66.23,66.25,108000.0,35.634,35.698,35.3405,35.3512,108000.0
2009-06-17 09:50:00,66.24,66.24,65.72,65.84,171500.0,35.3458,35.3458,35.0684,35.1324,171500.0
2009-06-17 10:00:00,65.79,66.22,65.6,66.14,186000.0,35.1057,35.3352,35.0043,35.2925,186000.0
2009-06-17 10:10:00,66.17,66.23,65.73,65.76,84000.0,35.3085,35.3405,35.0737,35.0897,84000.0
2009-06-17 10:20:00,65.79,65.79,65.31,65.5,126500.0,35.1057,35.1057,34.8496,34.951,126500.0
2009-06-17 10:30:00,65.37,65.44,65.05,65.05,151000.0,34.8816,34.9189,34.7108,34.7108,151000.0
2009-06-17 10:40:00,65.08,65.19,64.91,65.08,179500.0,34.7269,34.7855,34.6361,34.7269,179500.0
2009-06-17 10:50:00,65.12,65.16,64.98,65.16,103000.0,34.7482,34.7695,34.6735,34.7695,103000.0
2009-06-17 11:00:00,65.09,65.42,65.08,65.22,94500.0,34.7322,34.9083,34.7269,34.8016,94500.0
2009-06-17 11:10:00,65.2,65.36,64.81,65.34,255500.0,34.7909,34.8763,34.5828,34.8656,255500.0
2009-06-17 11:20:00,65.34,65.57,65.32,65.5,115000.0,34.8656,34.9883,34.8549,34.951,115000.0
2009-06-17 11:30:00,65.52,65.68,65.32,65.32,95500.0,34.9616,35.047,34.8549,34.8549,95500.0
2009-06-17 11:40:00,65.3,65.52,65.27,65.43,37000.0,34.8442,34.9616,34.8282,34.9136,37000.0
2009-06-17 11:50:00,65.46,65.92,65.32,65.91,82000.0,34.9296,35.1751,34.8549,35.1697,82000.0
2009-06-17 12:00:00,65.91,66.17,65.9,66.04,119000.0,35.1697,35.3085,35.1644,35.2391,119000.0
2009-06-17 12:10:00,66.04,66.05,65.87,65.94,64000.0,35.2391,35.2444,35.1484,35.1857,64000.0
2009-06-17 12:20:00,65.98,66.24,65.92,66.0,64000.0,35.2071,35.3458,35.1751,35.2178,64000.0
2009-06-17 12:30:00,66.01,66.04,65.84,65.96,63000.0,35.2231,35.2391,35.1324,35.1964,63000.0
2009-06-17 12:40:00,65.88,65.91,65.72,65.8,40500.0,35.1537,35.1697,35.0684,35.111,40500.0
2009-06-17 12:50:00,65.78,65.83,65.59,65.72,61000.0,35.1004,35.1271,34.999,35.0684,61000.0
2009-06-17 13:00:00,65.68,65.8,65.66,65.67,22500.0,35.047,35.111,35.0363,35.0417,22500.0
2009-06-17 13:10:00,65.71,65.78,65.66,65.67,69000.0,35.063,35.1004,35.0363,35.0417,69000.0
2009-06-17 13:20:00,65.68,65.89,65.68,65.88,43500.0,35.047,35.1591,35.047,35.1537,43500.0
2009-06-17 13:30:00,65.81,65.96,65.78,65.96,29000.0,35.1164,35.1964,35.1004,35.1964,29000.0
2009-06-17 13:40:00,65.96,66.35,65.94,66.26,119000.0,35.1964,35.4045,35.1857,35.3565,119000.0
2009-06-17 13:50:00,66.26,66.26,66.05,66.06,87500.0,35.3565,35.3565,35.2444,35.2498,87500.0
2009-06-17 14:00:00,66.02,66.2,66.0,66.04,56000.0,35.2284,35.3245,35.2178,35.2391,56000.0
2009-06-17 14:10:00,66.08,66.2,66.05,66.15,35000.0,35.2605,35.3245,35.2444,35.2978,35000.0
2009-06-17 14:20:00,66.09,66.2,66.02,66.13,32500.0,35.2658,35.3245,35.2284,35.2871,32500.0
2009-06-17 14:30:00,66.13,66.13,65.75,65.8,101000.0,35.2871,35.2871,35.0844,35.111,101000.0
2009-06-17 14:40:00,65.78,65.78,65.47,65.58,75500.0,35.1004,35.1004,34.935,34.9937,75500.0
2009-06-17 14:50:00,65.59,65.63,65.45,65.63,73000.0,34.999,35.0203,34.9243,35.0203,73000.0
2009-06-17 15:00:00,65.59,65.76,65.52,65.58,98000.0,34.999,35.0897,34.9616,34.9937,98000.0
2009-06-17 15:10:00,65.58,65.65,65.56,65.62,95500.0,34.9937,35.031,34.983,35.015,95500.0
2009-06-17 15:20:00,65.63,65.7,65.19,65.27,131000.0,35.0203,35.0577,34.7855,34.8282,131000.0
2009-06-17 15:30:00,65.24,65.29,64.99,65.06,156500.0,34.8122,34.8389,34.6788,34.7162,156500.0
2009-06-17 15:40:00,65.04,65.33,64.98,65.3,150500.0,34.7055,34.8603,34.6735,34.8442,150500.0
2009-06-17 15:50:00,65.3,65.37,65.14,65.3,460000.0,34.8442,34.8816,34.7589,34.8442,460000.0
2009-06-18 09:30:00,65.59,65.75,64.95,65.15,130000.0,34.999,35.0844,34.6575,34.7642,130000.0
2009-06-18 09:40:00,65.05,65.5,65.05,65.28,92500.0,34.7108,34.951,34.7108,34.8336,92500.0
2009-06-18 09:50:00,65.28,65.61,65.14,65.61,123000.0,34.8336,35.0097,34.7589,35.0097,123000.0
2009-06-18 10:00:00,65.59,65.75,65.57,65.68,77000.0,34.999,35.0844,34.9883,35.047,77000.0
2009-06-18 10:10:00,65.67,65.94,65.64,65.67,114500.0,35.0417,35.1857,35.0257,35.0417,114500.0
2009-06-18 10:20:00,65.69,65.69,65.37,65.48,47000.0,35.0523,35.0523,34.8816,34.9403,47000.0
2009-06-18 10:30:00,65.43,65.55,65.34,65.44,70500.0,34.9136,34.9776,34.8656,34.9189,70500.0
2009-06-18 10:40:00,65.49,65.49,65.11,65.11,143000.0,34.9456,34.9456,34.7429,34.7429,143000.0
2009-06-18 10:50:00,65.11,65.32,65.11,65.2,42500.0,34.7429,34.8549,34.7429,34.7909,42500.0
2009-06-18 11:00:00,65.24,65.46,65.22,65.28,67000.0,34.8122,34.9296,34.8016,34.8336,67000.0
2009-06-18 11:10:00,65.3,65.37,65.13,65.29,96000.0,34.8442,34.8816,34.7535,34.8389,96000.0
2009-06-18 11:20:00,65.32,65.4,65.11,65.14,47000.0,34.8549,34.8976,34.7429,34.7589,47000.0
2009-06-18 11:30:00,65.16,65.21,65.05,65.11,38000.0,34.7695,34.7962,34.7108,34.7429,38000.0
2009-06-18 11:40:00,65.08,65.16,65.08,65.1,71000.0,34.7269,34.7695,34.7269,34.7375,71000.0
2009-06-18 11:50:00,65.12,65.52,65.12,65.5,56500.0,34.7482,34.9616,34.7482,34.951,56500.0
2009-06-18 12:00:00,65.46,65.5,65.37,65.4,35500.0,34.9296,34.951,34.8816,34.8976,35500.0
2009-06-18 12:10:00,65.4,65.54,65.4,65.5,65500.0,34.8976,34.9723,34.8976,34.951,65500.0
2009-06-18 12:20:00,65.47,65.6,65.42,65.56,40000.0,34.935,35.0043,34.9083,34.983,40000.0
2009-06-18 12:30:00,65.64,65.72,65.61,65.68,41500.0,35.0257,35.0684,35.0097,35.047,41500.0
2009-06-18 12:40:00,65.66,65.77,65.63,65.73,45000.0,35.0363,35.095,35.0203,35.0737,45000.0
2009-06-18 12:50:00,65.74,65.84,65.61,65.81,85000.0,35.079,35.1324,35.0097,35.1164,85000.0
2009-06-18 13:00:00,65.81,66.06,65.77,66.03,67000.0,35.1164,35.2498,35.095,35.2338,67000.0
2009-06-18 13:10:00,66.0,66.07,65.89,65.98,50500.0,35.2178,35.2551,35.1591,35.2071,50500.0
2009-06-18 13:20:00,65.95,66.17,65.95,66.15,52000.0,35.1911,35.3085,35.1911,35.2978,52000.0
2009-06-18 13:30:00,66.18,66.26,65.87,65.9,98500.0,35.3138,35.3565,35.1484,35.1644,98500.0
2009-06-18 13:40:00,65.91,65.95,65.82,65.89,44000.0,35.1697,35.1911,35.1217,35.1591,44000.0
2009-06-18 13:50:00,65.89,65.9,65.7,65.7,53500.0,35.1591,35.1644,35.0577,35.0577,53500.0
2009-06-18 14:00:00,65.7,65.73,65.56,65.56,68500.0,35.0577,35.0737,34.983,34.983,68500.0
2009-06-18 14:10:00,65.58,65.58,65.26,65.48,89000.0,34.9937,34.9937,34.8229,34.9403,89000.0
2009-06-18 14:20:00,65.47,65.49,65.3,65.43,104500.0,34.935,34.9456,34.8442,34.9136,104500.0
2009-06-18 14:30:00,65.43,65.56,65.41,65.52,36500.0,34.9136,34.983,34.9029,34.9616,36500.0
2009-06-18 14:40:00,65.49,65.75,65.49,65.66,54500.0,34.9456,35.0844,34.9456,35.0363,54500.0
2009-06-18 14:50:00,65.61,65.65,65.47,65.62,39500.0,35.0097,35.031,34.935,35.015,39500.0
2009-06-18 15:00:00,65.62,65.72,65.52,65.72,61500.0,35.015,35.0684,34.9616,35.0684,61500.0
2009-06-18 15:10:00,65.75,65.85,65.63,65.71,59000.0,35.0844,35.1377,35.0203,35.063,59000.0
2009-06-18 15:20:00,65.74,65.74,65.55,65.61,66000.0,35.079,35.079,34.9776,35.0097,66000.0
2009-06-18 15:30:00,65.61,65.82,65.36,65.46,103000.0,35.0097,35.1217,34.8763,34.9296,103000.0
2009-06-18 15:40:00,65.43,65.6,65.33,65.44,139000.0,34.9136,35.0043,34.8603,34.9189,139000.0
2009-06-18 15:50:00,65.4,65.92,65.3,65.89,401000.0,34.8976,35.1751,34.8442,35.1591,401000.0
2009-06-19 09:30:00,66.34,66.39,66.0,66.15,802500.0,35.3992,35.4259,35.2178,35.2978,802500.0
2009-06-19 09:40:00,66.18,66.24,65.75,66.01,165500.0,35.3138,35.3458,35.0844,35.2231,165500.0
2009-06-19 09:50:00,65.94,66.05,65.63,65.89,107000.0,35.1857,35.2444,35.0203,35.1591,107000.0
2009-06-19 10:00:00,65.96,65.96,65.58,65.6,79500.0,35.1964,35.1964,34.9937,35.0043,79500.0
2009-06-19 10:10:00,65.61,65.73,65.57,65.66,89000.0,35.0097,35.0737,34.9883,35.0363,89000.0
2009-06-19 10:20:00,65.64,65.64,65.05,65.08,203500.0,35.0257,35.0257,34.7108,34.7269,203500.0
2009-06-19 10:30:00,65.08,65.36,65.08,65.28,118000.0,34.7269,34.8763,34.7269,34.8336,118000.0
2009-06-19 10:40:00,65.28,65.47,65.23,65.4,99000.0,34.8336,34.935,34.8069,34.8976,99000.0
2009-06-19 10:50:00,65.4,65.5,65.34,65.39,65000.0,34.8976,34.951,34.8656,34.8923,65000.0
2009-06-19 11:00:00,65.45,65.45,65.34,65.36,35000.0,34.9243,34.9243,34.8656,34.8763,35000.0
2009-06-19 11:10:00,65.37,65.42,65.26,65.29,81000.0,34.8816,34.9083,34.8229,34.8389,81000.0
2009-06-19 11:20:00,65.29,65.33,65.2,65.3,75000.0,34.8389,34.8603,34.7909,34.8442,75000.0
2009-06-19 11:30:00,65.25,65.3,65.16,65.25,57000.0,34.8176,34.8442,34.7695,34.8176,57000.0
2009-06-19 11:40:00,65.26,65.3,65.12,65.17,50500.0,34.8229,34.8442,34.7482,34.7749,50500.0
2009-06-19 11:50:00,65.15,65.47,65.13,65.47,78500.0,34.7642,34.935,34.7535,34.935,78500.0
2009-06-19 12:00:00,65.49,65.57,65.43,65.47,69000.0,34.9456,34.9883,34.9136,34.935,69000.0
2009-06-19 12:10:00,65.4,65.52,65.32,65.47,55000.0,34.8976,34.9616,34.8549,34.935,55000.0
2009-06-19 12:20:00,65.5,65.53,65.37,65.43,59000.0,34.951,34.967,34.8816,34.9136,59000.0
2009-06-19 12:30:00,65.46,65.46,65.15,65.17,89500.0,34.9296,34.9296,34.7642,34.7749,89500.0
2009-06-19 12:40:00,65.17,65.3,65.13,65.19,135000.0,34.7749,34.8442,34.7535,34.7855,135000.0
2009-06-19 12:50:00,65.19,65.19,65.02,65.02,141500.0,34.7855,34.7855,34.6948,34.6948,141500.0
2009-06-19 13:00:00,65.03,65.17,65.02,65.17,73500.0,34.7002,34.7749,34.6948,34.7749,73500.0
2009-06-19 13:10:00,65.15,65.18,65.03,65.05,94000.0,34.7642,34.7802,34.7002,34.7108,94000.0
2009-06-19 13:20:00,65.03,65.07,64.92,65.07,127000.0,34.7002,34.7215,34.6415,34.7215,127000.0
2009-06-19 13:30:00,65.07,65.33,65.07,65.23,84500.0,34.7215,34.8603,34.7215,34.8069,84500.0
2009-06-19 13:40:00,65.24,65.35,65.07,65.07,95500.0,34.8122,34.8709,34.7215,34.7215,95500.0
2009-06-19 13:50:00,65.05,65.33,65.05,65.16,59500.0,34.7108,34.8603,34.7108,34.7695,59500.0
2009-06-19 14:00:00,65.17,65.3,65.14,65.18,87000.0,34.7749,34.8442,34.7589,34.7802,87000.0
2009-06-19 14:10:00,65.14,65.18,65.02,65.17,60000.0,34.7589,34.7802,34.6948,34.7749,60000.0
2009-06-19 14:20:00,65.16,65.22,65.0,65.15,78000.0,34.7695,34.8016,34.6842,34.7642,78000.0
2009-06-19 14:30:00,65.14,65.41,65.14,65.21,84500.0,34.7589,34.9029,34.7589,34.7962,84500.0
2009-06-19 14:40:00,65.24,65.36,65.12,65.16,64000.0,34.8122,34.8763,34.7482,34.7695,64000.0
2009-06-19 14:50:00,65.16,65.32,65.11,65.32,59500.0,34.7695,34.8549,34.7429,34.8549,59500.0
2009-06-19 15:00:00,65.24,65.32,65.18,65.23,63500.0,34.8122,34.8549,34.7802,34.8069,63500.0
2009-06-19 15:10:00,65.23,65.6,65.23,65.6,86500.0,34.8069,35.0043,34.8069,35.0043,86500.0
2009-06-19 15:20:00,65.6,65.87,65.5,65.77,135000.0,35.0043,35.1484,34.951,35.095,135000.0
2009-06-19 15:30:00,65.74,65.79,65.55,65.56,130500.0,35.079,35.1057,34.9776,34.983,130500.0
2009-06-19 15:40:00,65.58,65.66,65.36,65.45,159000.0,34.9937,35.0363,34.8763,34.9243,159000.0
2009-06-19 15:50:00,65.47,65.47,65.3,65.42,374000.0,34.935,34.935,34.8442,34.9083,374000.0
2009-06-22 09:30:00,64.92,65.0,64.2,64.4,283500.0,34.6415,34.6842,34.2573,34.364,283500.0
2009-06-22 09:40:00,64.42,64.46,64.13,64.24,231500.0,34.3747,34.396,34.2199,34.2786,231500.0
2009-06-22 09:50:00,64.22,64.35,63.83,63.92,400000.0,34.268,34.3373,34.0598,34.1079,400000.0
2009-06-22 10:00:00,63.92,63.96,63.6,63.74,341500.0,34.1079,34.1292,33.9371,34.0118,341500.0
2009-06-22 10:10:00,63.74,63.84,63.62,63.62,136000.0,34.0118,34.0652,33.9478,33.9478,136000.0
2009-06-22 10:20:00,63.62,63.69,63.38,63.38,633000.0,33.9478,33.9851,33.8197,33.8197,633000.0
2009-06-22 10:30:00,63.36,63.4,62.71,62.97,319000.0,33.8091,33.8304,33.4622,33.6009,319000.0
2009-06-22 10:40:00,62.96,63.0,62.55,62.87,257500.0,33.5956,33.617,33.3768,33.5476,257500.0
2009-06-22 10:50:00,62.76,62.81,62.42,62.48,73500.0,33.4889,33.5156,33.3075,33.3395,73500.0
2009-06-22 11:00:00,62.48,62.51,62.26,62.34,129500.0,33.3395,33.3555,33.2221,33.2648,129500.0
2009-06-22 11:10:00,62.29,62.35,62.17,62.28,119000.0,33.2381,33.2701,33.1741,33.2328,119000.0
2009-06-22 11:20:00,62.36,62.45,61.73,62.17,158000.0,33.2755,33.3235,32.9393,33.1741,158000.0
2009-06-22 11:30:00,62.19,62.22,61.93,61.94,99500.0,33.1847,33.2007,33.046,33.0513,99500.0
2009-06-22 11:40:00,61.94,62.16,61.86,61.88,62500.0,33.0513,33.1687,33.0087,33.0193,62500.0
2009-06-22 11:50:00,61.9,62.0,61.81,61.9,70000.0,33.03,33.0834,32.982,33.03,70000.0
2009-06-22 12:00:00,61.89,61.94,61.68,61.82,96500.0,33.0247,33.0513,32.9126,32.9873,96500.0
2009-06-22 12:10:00,61.87,61.88,61.78,61.81,74000.0,33.014,33.0193,32.966,32.982,74000.0
2009-06-22 12:20:00,61.82,61.82,61.49,61.5,155500.0,32.9873,32.9873,32.8112,32.8166,155500.0
2009-06-22 12:30:00,61.49,61.56,61.38,61.48,161500.0,32.8112,32.8486,32.7525,32.8059,161500.0
2009-06-22 12:40:00,61.47,61.53,61.38,61.39,85000.0,32.8005,32.8326,32.7525,32.7579,85000.0
2009-06-22 12:50:00,61.39,61.45,61.34,61.45,126500.0,32.7579,32.7899,32.7312,32.7899,126500.0
2009-06-22 13:00:00,61.46,61.47,61.02,61.21,202500.0,32.7952,32.8005,32.5604,32.6618,202500.0
2009-06-22 13:10:00,61.23,61.29,60.87,60.95,211500.0,32.6725,32.7045,32.4804,32.5231,211500.0
2009-06-22 13:20:00,60.95,60.98,60.65,60.88,132500.0,32.5231,32.5391,32.363,32.4857,132500.0
2009-06-22 13:30:00,60.87,61.04,60.85,60.99,107500.0,32.4804,32.5711,32.4697,32.5444,107500.0
2009-06-22 13:40:00,61.02,61.15,60.92,61.1,108500.0,32.5604,32.6298,32.5071,32.6031,108500.0
2009-06-22 13:50:00,61.12,61.2,61.04,61.09,133000.0,32.6138,32.6565,32.5711,32.5978,133000.0
2009-06-22 14:00:00,61.06,61.09,60.96,60.99,95500.0,32.5818,32.5978,32.5284,32.5444,95500.0
2009-06-22 14:10:00,60.98,61.13,60.92,61.13,92000.0,32.5391,32.6191,32.5071,32.6191,92000.0
2009-06-22 14:20:00,61.1,61.14,60.93,61.0,87000.0,32.6031,32.6245,32.5124,32.5498,87000.0
2009-06-22 14:30:00,60.94,61.28,60.89,61.26,127000.0,32.5177,32.6992,32.4911,32.6885,127000.0
2009-06-22 14:40:00,61.26,61.34,61.05,61.2,118000.0,32.6885,32.7312,32.5764,32.6565,118000.0
2009-06-22 14:50:00,61.2,61.32,61.07,61.32,66000.0,32.6565,32.7205,32.5871,32.7205,66000.0
2009-06-22 15:00:00,61.31,61.44,61.22,61.25,135500.0,32.7152,32.7845,32.6671,32.6832,135500.0
2009-06-22 15:10:00,61.22,61.36,61.05,61.36,138000.0,32.6671,32.7418,32.5764,32.7418,138000.0
2009-06-22 15:20:00,61.34,61.37,61.05,61.12,150500.0,32.7312,32.7472,32.5764,32.6138,150500.0
2009-06-22 15:30:00,61.09,61.33,61.0,61.29,184500.0,32.5978,32.7258,32.5498,32.7045,184500.0
2009-06-22 15:40:00,61.26,61.29,60.79,60.79,265000.0,32.6885,32.7045,32.4377,32.4377,265000.0
2009-06-22 15:50:00,60.82,60.88,60.44,60.75,649500.0,32.4537,32.4857,32.2509,32.4164,649500.0
2009-06-23 09:30:00,61.28,61.37,60.53,60.83,265500.0,32.6992,32.7472,32.299,32.459,265500.0
2009-06-23 09:40:00,60.83,60.99,59.9,60.19,371000.0,32.459,32.5444,31.9628,32.1175,371000.0
2009-06-23 09:50:00,60.16,60.31,59.52,59.83,464000.0,32.1015,32.1816,31.76,31.9254,464000.0
2009-06-23 10:00:00,59.8,59.91,59.24,59.73,407500.0,31.9094,31.9681,31.6106,31.8721,407500.0
2009-06-23 10:10:00,59.75,59.76,59.24,59.56,223500.0,31.8827,31.8881,31.6106,31.7814,223500.0
2009-06-23 10:20:00,59.56,59.63,59.12,59.15,296500.0,31.7814,31.8187,31.5466,31.5626,296500.0
2009-06-23 10:30:00,59.19,59.42,59.11,59.26,233000.0,31.5839,31.7067,31.5412,31.6213,233000.0
2009-06-23 10:40:00,59.23,59.25,58.38,58.55,310500.0,31.6053,31.6159,31.1517,31.2424,310500.0
2009-06-23 10:50:00,58.5,58.78,58.43,58.76,185000.0,31.2157,31.3652,31.1784,31.3545,185000.0
2009-06-23 11:00:00,58.78,58.9,58.43,58.62,179500.0,31.3652,31.4292,31.1784,31.2798,179500.0
2009-06-23 11:10:00,58.65,59.05,58.45,58.92,154500.0,31.2958,31.5092,31.1891,31.4399,154500.0
2009-06-23 11:20:00,58.89,59.49,58.89,59.34,395000.0,31.4239,31.744,31.4239,31.664,395000.0
2009-06-23 11:30:00,59.37,59.6,59.33,59.5,108500.0,31.68,31.8027,31.6586,31.7493,108500.0
2009-06-23 11:40:00,59.5,59.88,59.35,59.85,135500.0,31.7493,31.9521,31.6693,31.9361,135500.0
2009-06-23 11:50:00,59.83,60.0,59.81,59.97,148500.0,31.9254,32.0162,31.9148,32.0001,148500.0
2009-06-23 12:00:00,59.99,60.12,59.8,59.83,141000.0,32.0108,32.0802,31.9094,31.9254,141000.0
2009-06-23 12:10:00,59.88,59.88,59.53,59.53,81000.0,31.9521,31.9521,31.7654,31.7654,81000.0
2009-06-23 12:20:00,59.54,59.6,59.42,59.6,113500.0,31.7707,31.8027,31.7067,31.8027,113500.0
2009-06-23 12:30:00,59.6,60.16,59.6,60.14,121500.0,31.8027,32.1015,31.8027,32.0909,121500.0
2009-06-23 12:40:00,60.13,60.31,60.03,60.3,152500.0,32.0855,32.1816,32.0322,32.1762,152500.0
2009-06-23 12:50:00,60.3,60.49,60.2,60.39,180500.0,32.1762,32.2776,32.1229,32.2243,180500.0
2009-06-23 13:00:00,60.43,60.85,60.37,60.73,237500.0,32.2456,32.4697,32.2136,32.4057,237500.0
2009-06-23 13:10:00,60.72,60.84,60.63,60.84,95500.0,32.4003,32.4644,32.3523,32.4644,95500.0
2009-06-23 13:20:00,60.84,60.97,60.4,60.51,115000.0,32.4644,32.5337,32.2296,32.2883,115000.0
2009-06-23 13:30:00,60.47,60.56,60.4,60.56,41000.0,32.2669,32.315,32.2296,32.315,41000.0
2009-06-23 13:40:00,60.54,60.54,60.21,60.29,101500.0,32.3043,32.3043,32.1282,32.1709,101500.0
2009-06-23 13:50:00,60.29,60.44,60.03,60.03,69000.0,32.1709,32.2509,32.0322,32.0322,69000.0
2009-06-23 14:00:00,60.01,60.34,59.97,60.24,90500.0,32.0215,32.1976,32.0001,32.1442,90500.0
2009-06-23 14:10:00,60.27,60.66,60.26,60.47,102500.0,32.1602,32.3683,32.1549,32.2669,102500.0
2009-06-23 14:20:00,60.49,60.55,60.3,60.31,62000.0,32.2776,32.3096,32.1762,32.1816,62000.0
2009-06-23 14:30:00,60.3,60.35,60.04,60.11,72500.0,32.1762,32.2029,32.0375,32.0748,72500.0
2009-06-23 14:40:00,60.16,60.23,60.0,60.21,75000.0,32.1015,32.1389,32.0162,32.1282,75000.0
2009-06-23 14:50:00,60.23,60.46,60.22,60.39,83000.0,32.1389,32.2616,32.1335,32.2243,83000.0
2009-06-23 15:00:00,60.33,60.44,60.17,60.31,84500.0,32.1922,32.2509,32.1069,32.1816,84500.0
2009-06-23 15:10:00,60.29,60.9,60.25,60.86,228000.0,32.1709,32.4964,32.1496,32.475,228000.0
2009-06-23 15:20:00,60.81,61.0,60.64,60.98,233000.0,32.4484,32.5498,32.3577,32.5391,233000.0
2009-06-23 15:30:00,60.95,60.96,60.59,60.68,197000.0,32.5231,32.5284,32.331,32.379,197000.0
2009-06-23 15:40:00,60.67,61.1,60.6,61.1,205000.0,32.3737,32.6031,32.3363,32.6031,205000.0
2009-06-23 15:50:00,61.08,61.16,60.71,60.71,596000.0,32.5924,32.6351,32.395,32.395,596000.0
2009-06-24 09:30:00,61.16,61.81,60.94,61.81,226000.0,32.6351,32.982,32.5177,32.982,226000.0
2009-06-24 09:40:00,61.87,62.35,61.6,62.13,245000.0,33.014,33.2701,32.8699,33.1527,245000.0
2009-06-24 09:50:00,62.14,62.5,62.12,62.46,227500.0,33.1581,33.3502,33.1474,33.3288,227500.0
2009-06-24 10:00:00,62.46,62.89,62.25,62.8,294500.0,33.3288,33.5583,33.2168,33.5102,294500.0
2009-06-24 10:10:00,62.8,63.27,62.65,63.26,257500.0,33.5102,33.761,33.4302,33.7557,257500.0
2009-06-24 10:20:00,63.23,63.39,63.07,63.1,191500.0,33.7397,33.8251,33.6543,33.6703,191500.0
2009-06-24 10:30:00,63.14,63.55,63.0,63.54,213500.0,33.6917,33.9104,33.617,33.9051,213500.0
2009-06-24 10:40:00,63.54,63.86,63.47,63.85,230000.0,33.9051,34.0759,33.8678,34.0705,230000.0
2009-06-24 10:50:00,63.82,64.16,63.75,63.84,231000.0,34.0545,34.2359,34.0172,34.0652,231000.0
2009-06-24 11:00:00,63.81,64.08,63.56,63.56,125500.0,34.0492,34.1932,33.9158,33.9158,125500.0
2009-06-24 11:10:00,63.57,63.6,63.22,63.27,189500.0,33.9211,33.9371,33.7344,33.761,189500.0
2009-06-24 11:20:00,63.3,63.57,63.16,63.34,142000.0,33.777,33.9211,33.7023,33.7984,142000.0
2009-06-24 11:30:00,63.35,63.35,63.17,63.2,34500.0,33.8037,33.8037,33.7077,33.7237,34500.0
2009-06-24 11:40:00,63.16,63.29,63.0,63.15,114500.0,33.7023,33.7717,33.617,33.697,114500.0
2009-06-24 11:50:00,63.1,63.25,63.1,63.24,43500.0,33.6703,33.7504,33.6703,33.745,43500.0
2009-06-24 12:00:00,63.28,63.34,63.07,63.18,97500.0,33.7664,33.7984,33.6543,33.713,97500.0
2009-06-24 12:10:00,63.19,63.29,63.14,63.18,28500.0,33.7183,33.7717,33.6917,33.713,28500.0
2009-06-24 12:20:00,63.18,63.18,63.05,63.11,32000.0,33.713,33.713,33.6436,33.6757,32000.0
2009-06-24 12:30:00,63.11,63.3,63.05,63.2,76000.0,33.6757,33.777,33.6436,33.7237,76000.0
2009-06-24 12:40:00,63.13,63.36,63.02,63.21,110000.0,33.6863,33.8091,33.6276,33.729,110000.0
2009-06-24 12:50:00,63.22,63.46,63.18,63.37,79500.0,33.7344,33.8624,33.713,33.8144,79500.0
2009-06-24 13:00:00,63.38,63.43,63.34,63.39,75000.0,33.8197,33.8464,33.7984,33.8251,75000.0
2009-06-24 13:10:00,63.39,63.5,63.37,63.44,67000.0,33.8251,33.8838,33.8144,33.8517,67000.0
2009-06-24 13:20:00,63.41,63.45,63.28,63.37,43000.0,33.8357,33.8571,33.7664,33.8144,43000.0
2009-06-24 13:30:00,63.39,63.43,63.21,63.23,29500.0,33.8251,33.8464,33.729,33.7397,29500.0
2009-06-24 13:40:00,63.27,63.37,63.1,63.13,32000.0,33.761,33.8144,33.6703,33.6863,32000.0
2009-06-24 13:50:00,63.15,63.22,63.06,63.1,42500.0,33.697,33.7344,33.649,33.6703,42500.0
2009-06-24 14:00:00,63.1,63.44,63.1,63.44,80500.0,33.6703,33.8517,33.6703,33.8517,80500.0
2009-06-24 14:10:00,63.43,63.44,63.0,63.34,77500.0,33.8464,33.8517,33.617,33.7984,77500.0
2009-06-24 14:20:00,63.32,63.52,62.93,63.07,226500.0,33.7877,33.8944,33.5796,33.6543,226500.0
2009-06-24 14:30:00,63.06,63.2,62.44,62.58,370000.0,33.649,33.7237,33.3181,33.3928,370000.0
2009-06-24 14:40:00,62.6,63.12,62.59,63.04,193500.0,33.4035,33.681,33.3982,33.6383,193500.0
2009-06-24 14:50:00,63.01,63.22,62.85,62.94,60500.0,33.6223,33.7344,33.5369,33.5849,60500.0
2009-06-24 15:00:00,62.98,63.13,62.56,62.67,85500.0,33.6063,33.6863,33.3822,33.4409,85500.0
2009-06-24 15:10:00,62.61,62.78,62.45,62.64,110000.0,33.4089,33.4996,33.3235,33.4249,110000.0
2009-06-24 15:20:00,62.64,63.0,62.61,62.93,92000.0,33.4249,33.617,33.4089,33.5796,92000.0
2009-06-24 15:30:00,62.92,63.0,62.65,62.78,94000.0,33.5743,33.617,33.4302,33.4996,94000.0
2009-06-24 15:40:00,62.76,63.1,62.43,62.93,200500.0,33.4889,33.6703,33.3128,33.5796,200500.0
2009-06-24 15:50:00,62.93,63.04,62.62,62.9,286000.0,33.5796,33.6383,33.4142,33.5636,286000.0
2009-06-25 09:30:00,62.48,62.48,61.3,61.52,239000.0,33.3395,33.3395,32.7098,32.8272,239000.0
2009-06-25 09:40:00,61.52,62.0,61.42,61.9,134500.0,32.8272,33.0834,32.7739,33.03,134500.0
2009-06-25 09:50:00,61.89,62.98,61.86,62.98,281500.0,33.0247,33.6063,33.0087,33.6063,281500.0
2009-06-25 10:00:00,62.91,63.47,62.78,63.08,188500.0,33.5689,33.8678,33.4996,33.6596,188500.0
2009-06-25 10:10:00,63.12,63.33,62.82,63.17,126000.0,33.681,33.793,33.5209,33.7077,126000.0
2009-06-25 10:20:00,63.06,63.1,62.86,63.06,59500.0,33.649,33.6703,33.5423,33.649,59500.0
2009-06-25 10:30:00,63.03,63.03,62.8,62.8,64500.0,33.633,33.633,33.5102,33.5102,64500.0
2009-06-25 10:40:00,62.81,62.85,62.6,62.63,110500.0,33.5156,33.5369,33.4035,33.4195,110500.0
2009-06-25 10:50:00,62.63,62.8,62.61,62.78,53500.0,33.4195,33.5102,33.4089,33.4996,53500.0
2009-06-25 11:00:00,62.77,63.2,62.77,63.16,85500.0,33.4942,33.7237,33.4942,33.7023,85500.0
2009-06-25 11:10:00,63.15,63.2,63.02,63.02,49000.0,33.697,33.7237,33.6276,33.6276,49000.0
2009-06-25 11:20:00,63.02,63.11,63.01,63.03,86500.0,33.6276,33.6757,33.6223,33.633,86500.0
2009-06-25 11:30:00,63.04,63.15,62.82,62.82,183500.0,33.6383,33.697,33.5209,33.5209,183500.0
2009-06-25 11:40:00,62.88,63.06,62.88,62.95,48000.0,33.5529,33.649,33.5529,33.5903,48000.0
2009-06-25 11:50:00,62.93,62.96,62.81,62.91,94500.0,33.5796,33.5956,33.5156,33.5689,94500.0
2009-06-25 12:00:00,62.93,63.02,62.86,62.88,62500.0,33.5796,33.6276,33.5423,33.5529,62500.0
2009-06-25 12:10:00,62.85,62.95,62.68,62.7,50500.0,33.5369,33.5903,33.4462,33.4569,50500.0
2009-06-25 12:20:00,62.68,62.88,62.67,62.88,48500.0,33.4462,33.5529,33.4409,33.5529,48500.0
2009-06-25 12:30:00,62.84,62.93,62.65,62.73,44500.0,33.5316,33.5796,33.4302,33.4729,44500.0
2009-06-25 12:40:00,62.78,62.81,62.68,62.71,15500.0,33.4996,33.5156,33.4462,33.4622,15500.0
2009-06-25 12:50:00,62.7,62.76,62.69,62.72,25500.0,33.4569,33.4889,33.4515,33.4675,25500.0
2009-06-25 13:00:00,62.71,63.2,62.66,63.18,139500.0,33.4622,33.7237,33.4355,33.713,139500.0
2009-06-25 13:10:00,63.18,63.18,62.95,63.12,69000.0,33.713,33.713,33.5903,33.681,69000.0
2009-06-25 13:20:00,63.14,63.17,62.9,63.03,94500.0,33.6917,33.7077,33.5636,33.633,94500.0
2009-06-25 13:30:00,63.06,63.09,62.72,62.8,44500.0,33.649,33.665,33.4675,33.5102,44500.0
2009-06-25 13:40:00,62.79,62.79,62.66,62.73,25500.0,33.5049,33.5049,33.4355,33.4729,25500.0
2009-06-25 13:50:00,62.66,62.8,62.65,62.75,25000.0,33.4355,33.5102,33.4302,33.4836,25000.0
2009-06-25 14:00:00,62.74,62.75,62.33,62.33,101500.0,33.4782,33.4836,33.2594,33.2594,101500.0
2009-06-25 14:10:00,62.39,62.52,62.37,62.41,46000.0,33.2915,33.3608,33.2808,33.3021,46000.0
2009-06-25 14:20:00,62.45,62.61,62.38,62.52,38500.0,33.3235,33.4089,33.2861,33.3608,38500.0
2009-06-25 14:30:00,62.58,62.6,62.43,62.43,20000.0,33.3928,33.4035,33.3128,33.3128,20000.0
2009-06-25 14:40:00,62.47,62.52,62.37,62.5,85500.0,33.3341,33.3608,33.2808,33.3502,85500.0
2009-06-25 14:50:00,62.42,62.63,62.27,62.45,75000.0,33.3075,33.4195,33.2274,33.3235,75000.0
2009-06-25 15:00:00,62.47,62.7,62.37,62.66,59500.0,33.3341,33.4569,33.2808,33.4355,59500.0
2009-06-25 15:10:00,62.66,62.81,62.66,62.74,51500.0,33.4355,33.5156,33.4355,33.4782,51500.0
2009-06-25 15:20:00,62.77,62.83,62.67,62.75,43000.0,33.4942,33.5262,33.4409,33.4836,43000.0
2009-06-25 15:30:00,62.75,62.79,62.15,62.17,169500.0,33.4836,33.5049,33.1634,33.1741,169500.0
2009-06-25 15:40:00,62.2,62.65,62.15,62.5,146500.0,33.1901,33.4302,33.1634,33.3502,146500.0
2009-06-25 15:50:00,62.54,63.06,62.39,63.06,217000.0,33.3715,33.649,33.2915,33.649,217000.0
2009-06-26 09:30:00,63.14,63.78,62.87,63.68,235500.0,33.6917,34.0332,33.5476,33.9798,235500.0
2009-06-26 09:40:00,63.68,63.89,63.62,63.7,160500.0,33.9798,34.0919,33.9478,33.9905,160500.0
2009-06-26 09:50:00,63.67,63.86,63.52,63.62,106000.0,33.9745,34.0759,33.8944,33.9478,106000.0
2009-06-26 10:00:00,63.55,63.69,63.45,63.59,103000.0,33.9104,33.9851,33.8571,33.9318,103000.0
2009-06-26 10:10:00,63.6,63.77,63.47,63.72,55500.0,33.9371,34.0278,33.8678,34.0012,55500.0
2009-06-26 10:20:00,63.69,63.88,63.66,63.77,108000.0,33.9851,34.0865,33.9691,34.0278,108000.0
2009-06-26 10:30:00,63.81,63.84,63.6,63.6,68500.0,34.0492,34.0652,33.9371,33.9371,68500.0
2009-06-26 10:40:00,63.6,63.71,63.38,63.57,64000.0,33.9371,33.9958,33.8197,33.9211,64000.0
2009-06-26 10:50:00,63.6,63.62,63.03,63.05,143000.0,33.9371,33.9478,33.633,33.6436,143000.0
2009-06-26 11:00:00,63.03,63.1,62.87,62.96,94000.0,33.633,33.6703,33.5476,33.5956,94000.0
2009-06-26 11:10:00,62.96,62.96,62.72,62.8,88500.0,33.5956,33.5956,33.4675,33.5102,88500.0
2009-06-26 11:20:00,62.8,62.98,62.78,62.94,38000.0,33.5102,33.6063,33.4996,33.5849,38000.0
2009-06-26 11:30:00,62.99,63.2,62.99,63.19,43500.0,33.6116,33.7237,33.6116,33.7183,43500.0
2009-06-26 11:40:00,63.23,63.36,63.21,63.35,61000.0,33.7397,33.8091,33.729,33.8037,61000.0
2009-06-26 11:50:00,63.35,63.61,63.33,63.51,58500.0,33.8037,33.9425,33.793,33.8891,58500.0
2009-06-26 12:00:00,63.53,63.68,63.53,63.61,63000.0,33.8998,33.9798,33.8998,33.9425,63000.0
2009-06-26 12:10:00,63.61,63.64,63.48,63.49,43500.0,33.9425,33.9585,33.8731,33.8784,43500.0
2009-06-26 12:20:00,63.51,63.67,63.49,63.56,41500.0,33.8891,33.9745,33.8784,33.9158,41500.0
2009-06-26 12:30:00,63.59,63.75,63.52,63.75,42000.0,33.9318,34.0172,33.8944,34.0172,42000.0
2009-06-26 12:40:00,63.75,63.76,63.69,63.74,37500.0,34.0172,34.0225,33.9851,34.0118,37500.0
2009-06-26 12:50:00,63.76,63.79,63.63,63.67,44000.0,34.0225,34.0385,33.9531,33.9745,44000.0
2009-06-26 13:00:00,63.67,63.71,63.47,63.5,48500.0,33.9745,33.9958,33.8678,33.8838,48500.0
2009-06-26 13:10:00,63.48,63.5,63.23,63.3,48500.0,33.8731,33.8838,33.7397,33.777,48500.0
2009-06-26 13:20:00,63.29,63.46,63.26,63.4,16000.0,33.7717,33.8624,33.7557,33.8304,16000.0
2009-06-26 13:30:00,63.4,63.45,63.2,63.27,32500.0,33.8304,33.8571,33.7237,33.761,32500.0
2009-06-26 13:40:00,63.23,63.33,63.17,63.22,18500.0,33.7397,33.793,33.7077,33.7344,18500.0
2009-06-26 13:50:00,63.21,63.29,63.15,63.28,24500.0,33.729,33.7717,33.697,33.7664,24500.0
2009-06-26 14:00:00,63.21,63.21,63.05,63.13,40000.0,33.729,33.729,33.6436,33.6863,40000.0
2009-06-26 14:10:00,63.1,63.21,63.05,63.14,32000.0,33.6703,33.729,33.6436,33.6917,32000.0
2009-06-26 14:20:00,63.13,63.18,63.09,63.16,12500.0,33.6863,33.713,33.665,33.7023,12500.0
2009-06-26 14:30:00,63.16,63.33,63.1,63.25,52000.0,33.7023,33.793,33.6703,33.7504,52000.0
2009-06-26 14:40:00,63.24,63.52,63.24,63.42,86000.0,33.745,33.8944,33.745,33.8411,86000.0
2009-06-26 14:50:00,63.43,63.67,63.43,63.66,56500.0,33.8464,33.9745,33.8464,33.9691,56500.0
2009-06-26 15:00:00,63.67,63.91,63.66,63.69,111000.0,33.9745,34.1025,33.9691,33.9851,111000.0
2009-06-26 15:10:00,63.73,63.75,63.53,63.66,46000.0,34.0065,34.0172,33.8998,33.9691,46000.0
2009-06-26 15:20:00,63.65,63.87,63.64,63.78,68000.0,33.9638,34.0812,33.9585,34.0332,68000.0
2009-06-26 15:30:00,63.74,63.81,63.37,63.42,91000.0,34.0118,34.0492,33.8144,33.8411,91000.0
2009-06-26 15:40:00,63.39,63.67,63.39,63.6,167000.0,33.8251,33.9745,33.8251,33.9371,167000.0
2009-06-26 15:50:00,63.62,63.98,63.26,63.27,547000.0,33.9478,34.1399,33.7557,33.761,547000.0
2009-06-29 09:30:00,63.6,63.91,63.0,63.04,115000.0,33.9371,34.1025,33.617,33.6383,115000.0
2009-06-29 09:40:00,63.08,63.08,62.68,62.68,102500.0,33.6596,33.6596,33.4462,33.4462,102500.0
2009-06-29 09:50:00,62.66,63.12,62.66,63.11,91500.0,33.4355,33.681,33.4355,33.6757,91500.0
2009-06-29 10:00:00,63.14,63.34,63.0,63.08,45000.0,33.6917,33.7984,33.617,33.6596,45000.0
2009-06-29 10:10:00,63.18,63.5,63.15,63.36,61500.0,33.713,33.8838,33.697,33.8091,61500.0
2009-06-29 10:20:00,63.39,63.7,63.2,63.7,89000.0,33.8251,33.9905,33.7237,33.9905,89000.0
2009-06-29 10:30:00,63.68,63.85,63.6,63.78,77000.0,33.9798,34.0705,33.9371,34.0332,77000.0
2009-06-29 10:40:00,63.8,64.38,63.65,64.26,184000.0,34.0438,34.3533,33.9638,34.2893,184000.0
2009-06-29 10:50:00,64.26,64.32,64.0,64.32,171000.0,34.2893,34.3213,34.1506,34.3213,171000.0
2009-06-29 11:00:00,64.3,64.34,64.16,64.22,98500.0,34.3106,34.332,34.2359,34.268,98500.0
2009-06-29 11:10:00,64.26,64.44,64.2,64.36,98500.0,34.2893,34.3853,34.2573,34.3427,98500.0
2009-06-29 11:20:00,64.33,64.53,64.28,64.48,81500.0,34.3266,34.4334,34.3,34.4067,81500.0
2009-06-29 11:30:00,64.45,64.46,64.15,64.15,67500.0,34.3907,34.396,34.2306,34.2306,67500.0
2009-06-29 11:40:00,64.15,64.4,64.13,64.4,29000.0,34.2306,34.364,34.2199,34.364,29000.0
2009-06-29 11:50:00,64.4,64.43,64.31,64.39,31000.0,34.364,34.38,34.316,34.3587,31000.0
2009-06-29 12:00:00,64.4,64.43,64.28,64.32,29000.0,34.364,34.38,34.3,34.3213,29000.0
2009-06-29 12:10:00,64.35,64.35,64.28,64.28,16500.0,34.3373,34.3373,34.3,34.3,16500.0
2009-06-29 12:20:00,64.28,64.28,64.13,64.2,32000.0,34.3,34.3,34.2199,34.2573,32000.0
2009-06-29 12:30:00,64.16,64.32,64.14,64.16,22500.0,34.2359,34.3213,34.2253,34.2359,22500.0
2009-06-29 12:40:00,64.15,64.16,64.1,64.1,34500.0,34.2306,34.2359,34.2039,34.2039,34500.0
2009-06-29 12:50:00,64.15,64.18,64.11,64.12,30000.0,34.2306,34.2466,34.2093,34.2146,30000.0
2009-06-29 13:00:00,64.13,64.13,64.05,64.07,32500.0,34.2199,34.2199,34.1772,34.1879,32500.0
2009-06-29 13:10:00,64.1,64.17,64.0,64.03,56500.0,34.2039,34.2413,34.1506,34.1666,56500.0
2009-06-29 13:20:00,64.0,64.16,64.0,64.0,33000.0,34.1506,34.2359,34.1506,34.1506,33000.0
2009-06-29 13:30:00,64.02,64.07,64.0,64.06,48000.0,34.1612,34.1879,34.1506,34.1826,48000.0
2009-06-29 13:40:00,64.05,64.24,64.04,64.2,42500.0,34.1772,34.2786,34.1719,34.2573,42500.0
2009-06-29 13:50:00,64.23,64.23,64.03,64.05,46500.0,34.2733,34.2733,34.1666,34.1772,46500.0
2009-06-29 14:00:00,64.06,64.06,63.8,63.88,79500.0,34.1826,34.1826,34.0438,34.0865,79500.0
2009-06-29 14:10:00,63.85,63.96,63.82,63.86,25000.0,34.0705,34.1292,34.0545,34.0759,25000.0
2009-06-29 14:20:00,63.85,63.87,63.7,63.72,20000.0,34.0705,34.0812,33.9905,34.0012,20000.0
2009-06-29 14:30:00,63.72,63.74,63.61,63.68,54500.0,34.0012,34.0118,33.9425,33.9798,54500.0
2009-06-29 14:40:00,63.68,63.73,63.66,63.67,44000.0,33.9798,34.0065,33.9691,33.9745,44000.0
2009-06-29 14:50:00,63.65,63.76,63.61,63.71,52500.0,33.9638,34.0225,33.9425,33.9958,52500.0
2009-06-29 15:00:00,63.7,63.72,63.5,63.5,100000.0,33.9905,34.0012,33.8838,33.8838,100000.0
2009-06-29 15:10:00,63.54,63.6,63.43,63.57,87500.0,33.9051,33.9371,33.8464,33.9211,87500.0
2009-06-29 15:20:00,63.56,63.64,63.49,63.56,85000.0,33.9158,33.9585,33.8784,33.9158,85000.0
2009-06-29 15:30:00,63.53,63.6,63.43,63.46,73500.0,33.8998,33.9371,33.8464,33.8624,73500.0
2009-06-29 15:40:00,63.43,63.59,63.43,63.49,126500.0,33.8464,33.9318,33.8464,33.8784,126500.0
2009-06-29 15:50:00,63.47,63.71,63.45,63.64,275000.0,33.8678,33.9958,33.8571,33.9585,275000.0
2009-06-30 09:30:00,63.64,63.64,62.95,63.02,102500.0,33.9585,33.9585,33.5903,33.6276,102500.0
2009-06-30 09:40:00,63.02,63.46,62.98,63.26,122000.0,33.6276,33.8624,33.6063,33.7557,122000.0
2009-06-30 09:50:00,63.21,63.37,63.14,63.28,82500.0,33.729,33.8144,33.6917,33.7664,82500.0
2009-06-30 10:00:00,63.28,63.28,62.72,63.08,156500.0,33.7664,33.7664,33.4675,33.6596,156500.0
2009-06-30 10:10:00,63.02,63.18,62.66,62.71,109000.0,33.6276,33.713,33.4355,33.4622,109000.0
2009-06-30 10:20:00,62.67,62.78,62.48,62.64,101500.0,33.4409,33.4996,33.3395,33.4249,101500.0
2009-06-30 10:30:00,62.61,62.62,61.92,62.04,251500.0,33.4089,33.4142,33.0407,33.1047,251500.0
2009-06-30 10:40:00,62.07,62.33,62.03,62.33,103500.0,33.1207,33.2594,33.0994,33.2594,103500.0
2009-06-30 10:50:00,62.22,62.29,62.0,62.11,66500.0,33.2007,33.2381,33.0834,33.1421,66500.0
2009-06-30 11:00:00,62.1,62.12,62.0,62.05,128000.0,33.1367,33.1474,33.0834,33.11,128000.0
2009-06-30 11:10:00,62.06,62.31,62.06,62.31,86500.0,33.1154,33.2488,33.1154,33.2488,86500.0
2009-06-30 11:20:00,62.28,62.43,62.2,62.23,118000.0,33.2328,33.3128,33.1901,33.2061,118000.0
2009-06-30 11:30:00,62.3,62.31,61.92,61.98,174000.0,33.2434,33.2488,33.0407,33.0727,174000.0
2009-06-30 11:40:00,61.99,62.06,61.8,61.94,64000.0,33.078,33.1154,32.9766,33.0513,64000.0
2009-06-30 11:50:00,61.88,61.9,61.72,61.88,90500.0,33.0193,33.03,32.9339,33.0193,90500.0
2009-06-30 12:00:00,61.86,61.99,61.86,61.95,68000.0,33.0087,33.078,33.0087,33.0567,68000.0
2009-06-30 12:10:00,61.98,62.25,61.98,62.21,76500.0,33.0727,33.2168,33.0727,33.1954,76500.0
2009-06-30 12:20:00,62.15,62.34,62.08,62.31,59000.0,33.1634,33.2648,33.126,33.2488,59000.0
2009-06-30 12:30:00,62.29,62.37,62.25,62.25,37000.0,33.2381,33.2808,33.2168,33.2168,37000.0
2009-06-30 12:40:00,62.23,62.3,62.04,62.05,43000.0,33.2061,33.2434,33.1047,33.11,43000.0
2009-06-30 12:50:00,62.07,62.2,62.02,62.09,59000.0,33.1207,33.1901,33.094,33.1314,59000.0
2009-06-30 13:00:00,62.08,62.09,61.82,61.88,92000.0,33.126,33.1314,32.9873,33.0193,92000.0
2009-06-30 13:10:00,61.86,61.91,61.66,61.71,52500.0,33.0087,33.0353,32.9019,32.9286,52500.0
2009-06-30 13:20:00,61.71,61.81,61.66,61.72,75000.0,32.9286,32.982,32.9019,32.9339,75000.0
2009-06-30 13:30:00,61.71,61.75,61.57,61.75,166500.0,32.9286,32.95,32.8539,32.95,166500.0
2009-06-30 13:40:00,61.73,61.85,61.66,61.66,59000.0,32.9393,33.0033,32.9019,32.9019,59000.0
2009-06-30 13:50:00,61.66,61.67,61.45,61.6,66000.0,32.9019,32.9073,32.7899,32.8699,66000.0
2009-06-30 14:00:00,61.57,61.66,61.47,61.52,60500.0,32.8539,32.9019,32.8005,32.8272,60500.0
2009-06-30 14:10:00,61.52,61.71,61.52,61.64,60000.0,32.8272,32.9286,32.8272,32.8913,60000.0
2009-06-30 14:20:00,61.64,61.76,61.58,61.66,75000.0,32.8913,32.9553,32.8592,32.9019,75000.0
2009-06-30 14:30:00,61.63,61.87,61.55,61.87,73500.0,32.8859,33.014,32.8432,33.014,73500.0
2009-06-30 14:40:00,61.86,62.08,61.83,61.89,159000.0,33.0087,33.126,32.9926,33.0247,159000.0
2009-06-30 14:50:00,61.85,62.26,61.85,62.19,198500.0,33.0033,33.2221,33.0033,33.1847,198500.0
2009-06-30 15:00:00,62.19,62.31,62.08,62.17,177000.0,33.1847,33.2488,33.126,33.1741,177000.0
2009-06-30 15:10:00,62.16,62.22,62.07,62.14,125500.0,33.1687,33.2007,33.1207,33.1581,125500.0
2009-06-30 15:20:00,62.15,62.47,62.12,62.28,139000.0,33.1634,33.3341,33.1474,33.2328,139000.0
2009-06-30 15:30:00,62.31,62.7,62.31,62.7,195500.0,33.2488,33.4569,33.2488,33.4569,195500.0
2009-06-30 15:40:00,62.66,62.93,62.5,62.83,239500.0,33.4355,33.5796,33.3502,33.5262,239500.0
2009-06-30 15:50:00,62.82,62.85,62.3,62.3,346000.0,33.5209,33.5369,33.2434,33.2434,346000.0
2009-07-01 09:30:00,62.59,62.59,61.41,61.52,338000.0,33.3982,33.3982,32.7685,32.8272,338000.0
2009-07-01 09:40:00,61.49,61.6,60.65,60.84,472000.0,32.8112,32.8699,32.363,32.4644,472000.0
2009-07-01 09:50:00,60.84,61.43,60.77,61.43,165000.0,32.4644,32.7792,32.427,32.7792,165000.0
2009-07-01 10:00:00,61.44,61.69,61.11,61.66,188500.0,32.7845,32.9179,32.6084,32.9019,188500.0
2009-07-01 10:10:00,61.76,62.16,61.55,62.14,128000.0,32.9553,33.1687,32.8432,33.1581,128000.0
2009-07-01 10:20:00,62.09,62.27,61.83,61.96,142500.0,33.1314,33.2274,32.9926,33.062,142500.0
2009-07-01 10:30:00,62.0,62.3,61.98,62.19,122000.0,33.0834,33.2434,33.0727,33.1847,122000.0
2009-07-01 10:40:00,62.17,62.17,61.69,61.7,98000.0,33.1741,33.1741,32.9179,32.9233,98000.0
2009-07-01 10:50:00,61.75,61.89,61.75,61.8,59000.0,32.95,33.0247,32.95,32.9766,59000.0
2009-07-01 11:00:00,61.8,61.83,61.47,61.5,72000.0,32.9766,32.9926,32.8005,32.8166,72000.0
2009-07-01 11:10:00,61.5,61.57,61.08,61.25,196000.0,32.8166,32.8539,32.5924,32.6832,196000.0
2009-07-01 11:20:00,61.3,61.4,61.16,61.37,121000.0,32.7098,32.7632,32.6351,32.7472,121000.0
2009-07-01 11:30:00,61.38,61.54,61.32,61.54,47000.0,32.7525,32.8379,32.7205,32.8379,47000.0
2009-07-01 11:40:00,61.56,61.57,61.46,61.53,34000.0,32.8486,32.8539,32.7952,32.8326,34000.0
2009-07-01 11:50:00,61.56,61.8,61.54,61.78,62500.0,32.8486,32.9766,32.8379,32.966,62500.0
2009-07-01 12:00:00,61.78,61.8,61.61,61.7,34500.0,32.966,32.9766,32.8753,32.9233,34500.0
2009-07-01 12:10:00,61.69,61.73,61.45,61.58,60000.0,32.9179,32.9393,32.7899,32.8592,60000.0
2009-07-01 12:20:00,61.62,61.88,61.6,61.85,54000.0,32.8806,33.0193,32.8699,33.0033,54000.0
2009-07-01 12:30:00,61.78,61.81,61.63,61.72,26000.0,32.966,32.982,32.8859,32.9339,26000.0
2009-07-01 12:40:00,61.74,61.76,61.62,61.66,27500.0,32.9446,32.9553,32.8806,32.9019,27500.0
2009-07-01 12:50:00,61.63,61.63,61.31,61.34,42500.0,32.8859,32.8859,32.7152,32.7312,42500.0
2009-07-01 13:00:00,61.3,61.64,61.3,61.64,109500.0,32.7098,32.8913,32.7098,32.8913,109500.0
2009-07-01 13:10:00,61.6,61.73,61.6,61.64,34500.0,32.8699,32.9393,32.8699,32.8913,34500.0
2009-07-01 13:20:00,61.64,61.72,61.53,61.72,50500.0,32.8913,32.9339,32.8326,32.9339,50500.0
2009-07-01 13:30:00,61.69,61.72,61.55,61.59,30000.0,32.9179,32.9339,32.8432,32.8646,30000.0
2009-07-01 13:40:00,61.56,61.58,61.41,61.43,38000.0,32.8486,32.8592,32.7685,32.7792,38000.0
2009-07-01 13:50:00,61.46,61.65,61.4,61.63,52000.0,32.7952,32.8966,32.7632,32.8859,52000.0
2009-07-01 14:00:00,61.62,61.67,61.4,61.45,49500.0,32.8806,32.9073,32.7632,32.7899,49500.0
2009-07-01 14:10:00,61.42,61.51,61.36,61.51,34000.0,32.7739,32.8219,32.7418,32.8219,34000.0
2009-07-01 14:20:00,61.5,61.58,61.4,61.58,44500.0,32.8166,32.8592,32.7632,32.8592,44500.0
2009-07-01 14:30:00,61.56,61.69,61.4,61.61,148500.0,32.8486,32.9179,32.7632,32.8753,148500.0
2009-07-01 14:40:00,61.62,61.72,61.57,61.62,49500.0,32.8806,32.9339,32.8539,32.8806,49500.0
2009-07-01 14:50:00,61.64,61.65,61.41,61.47,29500.0,32.8913,32.8966,32.7685,32.8005,29500.0
2009-07-01 15:00:00,61.51,61.74,61.49,61.69,45500.0,32.8219,32.9446,32.8112,32.9179,45500.0
2009-07-01 15:10:00,61.65,61.67,61.56,61.63,28500.0,32.8966,32.9073,32.8486,32.8859,28500.0
2009-07-01 15:20:00,61.64,61.67,61.36,61.4,78500.0,32.8913,32.9073,32.7418,32.7632,78500.0
2009-07-01 15:30:00,61.37,61.5,61.28,61.47,160000.0,32.7472,32.8166,32.6992,32.8005,160000.0
2009-07-01 15:40:00,61.48,61.55,61.31,61.39,197500.0,32.8059,32.8432,32.7152,32.7579,197500.0
2009-07-01 15:50:00,61.38,61.56,61.36,61.54,391500.0,32.7525,32.8486,32.7418,32.8379,391500.0
2009-07-02 09:30:00,61.2,61.4,60.27,60.71,280000.0,32.6565,32.7632,32.1602,32.395,280000.0
2009-07-02 09:40:00,60.71,60.75,60.47,60.67,204000.0,32.395,32.4164,32.2669,32.3737,204000.0
2009-07-02 09:50:00,60.63,60.67,60.29,60.51,250500.0,32.3523,32.3737,32.1709,32.2883,250500.0
2009-07-02 10:00:00,60.52,60.62,60.35,60.35,138000.0,32.2936,32.347,32.2029,32.2029,138000.0
2009-07-02 10:10:00,60.35,60.4,60.07,60.22,238000.0,32.2029,32.2296,32.0535,32.1335,238000.0
2009-07-02 10:20:00,60.27,60.33,60.1,60.28,74000.0,32.1602,32.1922,32.0695,32.1656,74000.0
2009-07-02 10:30:00,60.26,60.49,60.13,60.37,142500.0,32.1549,32.2776,32.0855,32.2136,142500.0
2009-07-02 10:40:00,60.34,60.41,60.27,60.36,50500.0,32.1976,32.2349,32.1602,32.2082,50500.0
2009-07-02 10:50:00,60.35,60.76,60.3,60.67,231000.0,32.2029,32.4217,32.1762,32.3737,231000.0
2009-07-02 11:00:00,60.65,61.05,60.65,61.05,168500.0,32.363,32.5764,32.363,32.5764,168500.0
2009-07-02 11:10:00,61.05,61.07,60.9,60.98,116000.0,32.5764,32.5871,32.4964,32.5391,116000.0
2009-07-02 11:20:00,60.91,60.98,60.79,60.81,70000.0,32.5017,32.5391,32.4377,32.4484,70000.0
2009-07-02 11:30:00,60.81,60.99,60.75,60.95,57000.0,32.4484,32.5444,32.4164,32.5231,57000.0
2009-07-02 11:40:00,60.96,60.99,60.84,60.97,34500.0,32.5284,32.5444,32.4644,32.5337,34500.0
2009-07-02 11:50:00,60.97,60.97,60.85,60.89,32000.0,32.5337,32.5337,32.4697,32.4911,32000.0
2009-07-02 12:00:00,60.91,60.96,60.85,60.93,79500.0,32.5017,32.5284,32.4697,32.5124,79500.0
2009-07-02 12:10:00,60.93,60.97,60.86,60.95,32500.0,32.5124,32.5337,32.475,32.5231,32500.0
2009-07-02 12:20:00,60.88,60.98,60.86,60.93,50000.0,32.4857,32.5391,32.475,32.5124,50000.0
2009-07-02 12:30:00,60.87,60.93,60.76,60.79,43000.0,32.4804,32.5124,32.4217,32.4377,43000.0
2009-07-02 12:40:00,60.79,60.82,60.68,60.7,41000.0,32.4377,32.4537,32.379,32.3897,41000.0
2009-07-02 12:50:00,60.7,60.79,60.7,60.74,42000.0,32.3897,32.4377,32.3897,32.411,42000.0
2009-07-02 13:00:00,60.74,60.8,60.73,60.77,31000.0,32.411,32.443,32.4057,32.427,31000.0
2009-07-02 13:10:00,60.79,60.82,60.73,60.75,35500.0,32.4377,32.4537,32.4057,32.4164,35500.0
2009-07-02 13:20:00,60.77,60.9,60.71,60.81,52000.0,32.427,32.4964,32.395,32.4484,52000.0
2009-07-02 13:30:00,60.81,60.93,60.73,60.91,40500.0,32.4484,32.5124,32.4057,32.5017,40500.0
2009-07-02 13:40:00,60.9,61.07,60.89,61.06,78000.0,32.4964,32.5871,32.4911,32.5818,78000.0
2009-07-02 13:50:00,61.07,61.15,60.97,61.12,86500.0,32.5871,32.6298,32.5337,32.6138,86500.0
2009-07-02 14:00:00,61.12,61.29,61.09,61.28,83000.0,32.6138,32.7045,32.5978,32.6992,83000.0
2009-07-02 14:10:00,61.28,61.3,61.09,61.18,97500.0,32.6992,32.7098,32.5978,32.6458,97500.0
2009-07-02 14:20:00,61.13,61.19,61.12,61.16,33000.0,32.6191,32.6511,32.6138,32.6351,33000.0
2009-07-02 14:30:00,61.14,61.24,61.06,61.18,47000.0,32.6245,32.6778,32.5818,32.6458,47000.0
2009-07-02 14:40:00,61.18,61.18,60.97,61.06,42000.0,32.6458,32.6458,32.5337,32.5818,42000.0
2009-07-02 14:50:00,61.01,61.16,61.0,61.1,32500.0,32.5551,32.6351,32.5498,32.6031,32500.0
2009-07-02 15:00:00,61.12,61.13,61.02,61.07,37000.0,32.6138,32.6191,32.5604,32.5871,37000.0
2009-07-02 15:10:00,61.08,61.09,60.93,60.99,47000.0,32.5924,32.5978,32.5124,32.5444,47000.0
2009-07-02 15:20:00,60.95,60.95,60.65,60.65,126500.0,32.5231,32.5231,32.363,32.363,126500.0
2009-07-02 15:30:00,60.68,60.85,60.52,60.85,123500.0,32.379,32.4697,32.2936,32.4697,123500.0
2009-07-02 15:40:00,60.84,61.16,60.75,61.05,231500.0,32.4644,32.6351,32.4164,32.5764,231500.0
2009-07-02 15:50:00,61.07,61.14,60.37,60.37,365500.0,32.5871,32.6245,32.2136,32.2136,365500.0
2009-07-06 09:30:00,59.5,59.57,59.01,59.5,320500.0,31.7493,31.7867,31.4879,31.7493,320500.0
2009-07-06 09:40:00,59.5,59.7,59.02,59.13,179000.0,31.7493,31.8561,31.4932,31.5519,179000.0
2009-07-06 09:50:00,59.13,59.13,58.71,59.12,185500.0,31.5519,31.5519,31.3278,31.5466,185500.0
2009-07-06 10:00:00,59.14,59.4,59.05,59.19,327500.0,31.5573,31.696,31.5092,31.5839,327500.0
2009-07-06 10:10:00,59.19,59.31,58.97,59.0,263000.0,31.5839,31.648,31.4665,31.4825,263000.0
2009-07-06 10:20:00,59.02,59.09,58.91,59.03,125500.0,31.4932,31.5306,31.4345,31.4986,125500.0
2009-07-06 10:30:00,59.06,59.06,58.71,58.79,87000.0,31.5146,31.5146,31.3278,31.3705,87000.0
2009-07-06 10:40:00,58.79,59.05,58.79,58.93,109500.0,31.3705,31.5092,31.3705,31.4452,109500.0
2009-07-06 10:50:00,58.96,59.0,58.77,58.92,77000.0,31.4612,31.4825,31.3598,31.4399,77000.0
2009-07-06 11:00:00,58.91,58.98,58.64,58.72,101000.0,31.4345,31.4719,31.2905,31.3331,101000.0
2009-07-06 11:10:00,58.72,59.16,58.7,59.12,62500.0,31.3331,31.5679,31.3225,31.5466,62500.0
2009-07-06 11:20:00,59.11,59.33,59.11,59.29,85000.0,31.5412,31.6586,31.5412,31.6373,85000.0
2009-07-06 11:30:00,59.29,59.39,59.2,59.33,38500.0,31.6373,31.6907,31.5893,31.6586,38500.0
2009-07-06 11:40:00,59.33,59.37,59.2,59.37,41500.0,31.6586,31.68,31.5893,31.68,41500.0
2009-07-06 11:50:00,59.35,59.4,58.95,59.03,53000.0,31.6693,31.696,31.4559,31.4986,53000.0
2009-07-06 12:00:00,59.03,59.06,58.92,58.97,31000.0,31.4986,31.5146,31.4399,31.4665,31000.0
2009-07-06 12:10:00,58.98,59.06,58.84,59.05,47500.0,31.4719,31.5146,31.3972,31.5092,47500.0
2009-07-06 12:20:00,59.05,59.11,58.85,58.85,43000.0,31.5092,31.5412,31.4025,31.4025,43000.0
2009-07-06 12:30:00,58.87,58.9,58.79,58.8,43500.0,31.4132,31.4292,31.3705,31.3758,43500.0
2009-07-06 12:40:00,58.79,58.81,58.67,58.73,39500.0,31.3705,31.3812,31.3065,31.3385,39500.0
2009-07-06 12:50:00,58.74,58.99,58.68,58.97,43000.0,31.3438,31.4772,31.3118,31.4665,43000.0
2009-07-06 13:00:00,58.97,59.1,58.97,59.08,54500.0,31.4665,31.5359,31.4665,31.5252,54500.0
2009-07-06 13:10:00,59.08,59.34,59.04,59.31,68500.0,31.5252,31.664,31.5039,31.648,68500.0
2009-07-06 13:20:00,59.31,59.4,59.25,59.35,71500.0,31.648,31.696,31.6159,31.6693,71500.0
2009-07-06 13:30:00,59.37,59.37,59.17,59.18,108500.0,31.68,31.68,31.5733,31.5786,108500.0
2009-07-06 13:40:00,59.2,59.2,58.96,58.99,133000.0,31.5893,31.5893,31.4612,31.4772,133000.0
2009-07-06 13:50:00,58.97,59.14,58.97,59.04,112000.0,31.4665,31.5573,31.4665,31.5039,112000.0
2009-07-06 14:00:00,59.05,59.11,59.01,59.04,62500.0,31.5092,31.5412,31.4879,31.5039,62500.0
2009-07-06 14:10:00,59.0,59.28,58.96,59.12,79500.0,31.4825,31.632,31.4612,31.5466,79500.0
2009-07-06 14:20:00,59.14,59.17,58.87,58.88,98000.0,31.5573,31.5733,31.4132,31.4185,98000.0
2009-07-06 14:30:00,58.96,59.09,58.85,58.85,73000.0,31.4612,31.5306,31.4025,31.4025,73000.0
2009-07-06 14:40:00,58.84,58.96,58.72,58.82,72000.0,31.3972,31.4612,31.3331,31.3865,72000.0
2009-07-06 14:50:00,58.84,58.87,58.68,58.72,85000.0,31.3972,31.4132,31.3118,31.3331,85000.0
2009-07-06 15:00:00,58.72,58.98,58.72,58.78,87000.0,31.3331,31.4719,31.3331,31.3652,87000.0
2009-07-06 15:10:00,58.79,58.79,58.52,58.62,109500.0,31.3705,31.3705,31.2264,31.2798,109500.0
2009-07-06 15:20:00,58.63,58.72,58.55,58.61,81500.0,31.2851,31.3331,31.2424,31.2744,81500.0
2009-07-06 15:30:00,58.61,58.66,58.47,58.57,180500.0,31.2744,31.3011,31.1997,31.2531,180500.0
2009-07-06 15:40:00,58.6,59.25,58.58,58.95,274500.0,31.2691,31.6159,31.2584,31.4559,274500.0
2009-07-06 15:50:00,58.96,59.51,58.93,59.51,564000.0,31.4612,31.7547,31.4452,31.7547,564000.0
2009-07-07 09:30:00,59.67,59.69,58.85,59.26,254500.0,31.8401,31.8507,31.4025,31.6213,254500.0
2009-07-07 09:40:00,59.27,59.4,59.02,59.13,165000.0,31.6266,31.696,31.4932,31.5519,165000.0
2009-07-07 09:50:00,59.22,59.25,58.88,58.96,78500.0,31.5999,31.6159,31.4185,31.4612,78500.0
2009-07-07 10:00:00,58.96,58.99,58.4,58.57,187500.0,31.4612,31.4772,31.1624,31.2531,187500.0
2009-07-07 10:10:00,58.56,58.58,58.18,58.19,156000.0,31.2478,31.2584,31.045,31.0503,156000.0
2009-07-07 10:20:00,58.21,58.41,58.2,58.24,140000.0,31.061,31.1677,31.0557,31.077,140000.0
2009-07-07 10:30:00,58.2,58.23,57.73,57.79,156500.0,31.0557,31.0717,30.8049,30.8369,156500.0
2009-07-07 10:40:00,57.84,58.05,57.8,57.94,81500.0,30.8636,30.9756,30.8422,30.9169,81500.0
2009-07-07 10:50:00,57.99,57.99,57.7,57.73,71000.0,30.9436,30.9436,30.7889,30.8049,71000.0
2009-07-07 11:00:00,57.7,57.71,57.42,57.68,239500.0,30.7889,30.7942,30.6395,30.7782,239500.0
2009-07-07 11:10:00,57.63,57.64,57.51,57.52,80500.0,30.7515,30.7568,30.6875,30.6928,80500.0
2009-07-07 11:20:00,57.52,57.58,57.33,57.35,170500.0,30.6928,30.7248,30.5914,30.6021,170500.0
2009-07-07 11:30:00,57.36,57.4,57.19,57.2,143000.0,30.6074,30.6288,30.5167,30.5221,143000.0
2009-07-07 11:40:00,57.18,57.24,56.86,57.08,174000.0,30.5114,30.5434,30.3406,30.458,174000.0
2009-07-07 11:50:00,57.08,57.39,57.08,57.36,121000.0,30.458,30.6234,30.458,30.6074,121000.0
2009-07-07 12:00:00,57.39,57.63,57.36,57.48,208000.0,30.6234,30.7515,30.6074,30.6715,208000.0
2009-07-07 12:10:00,57.51,57.6,57.46,57.59,106500.0,30.6875,30.7355,30.6608,30.7302,106500.0
2009-07-07 12:20:00,57.59,57.68,57.4,57.47,137500.0,30.7302,30.7782,30.6288,30.6661,137500.0
2009-07-07 12:30:00,57.45,57.49,57.13,57.21,121500.0,30.6555,30.6768,30.4847,30.5274,121500.0
2009-07-07 12:40:00,57.17,57.23,57.12,57.17,110000.0,30.5061,30.5381,30.4794,30.5061,110000.0
2009-07-07 12:50:00,57.15,57.25,57.15,57.18,105500.0,30.4954,30.5487,30.4954,30.5114,105500.0
2009-07-07 13:00:00,57.18,57.19,56.96,57.13,127500.0,30.5114,30.5167,30.394,30.4847,127500.0
2009-07-07 13:10:00,57.14,57.52,57.13,57.39,108500.0,30.49,30.6928,30.4847,30.6234,108500.0
2009-07-07 13:20:00,57.39,57.55,57.33,57.36,98500.0,30.6234,30.7088,30.5914,30.6074,98500.0
2009-07-07 13:30:00,57.35,57.52,57.25,57.31,113500.0,30.6021,30.6928,30.5487,30.5808,113500.0
2009-07-07 13:40:00,57.29,57.35,57.2,57.2,33500.0,30.5701,30.6021,30.5221,30.5221,33500.0
2009-07-07 13:50:00,57.2,57.33,57.1,57.27,179500.0,30.5221,30.5914,30.4687,30.5594,179500.0
2009-07-07 14:00:00,57.29,57.34,57.22,57.33,100000.0,30.5701,30.5968,30.5327,30.5914,100000.0
2009-07-07 14:10:00,57.32,57.55,57.32,57.46,138500.0,30.5861,30.7088,30.5861,30.6608,138500.0
2009-07-07 14:20:00,57.4,57.54,57.39,57.5,83500.0,30.6288,30.7035,30.6234,30.6821,83500.0
2009-07-07 14:30:00,57.5,57.53,57.38,57.52,72500.0,30.6821,30.6982,30.6181,30.6928,72500.0
2009-07-07 14:40:00,57.52,57.53,57.09,57.13,166000.0,30.6928,30.6982,30.4634,30.4847,166000.0
2009-07-07 14:50:00,57.12,57.13,56.62,56.69,257000.0,30.4794,30.4847,30.2126,30.2499,257000.0
2009-07-07 15:00:00,56.67,56.69,56.32,56.38,313000.0,30.2393,30.2499,30.0525,30.0845,313000.0
2009-07-07 15:10:00,56.4,56.49,56.25,56.3,176500.0,30.0952,30.1432,30.0151,30.0418,176500.0
2009-07-07 15:20:00,56.27,56.38,56.0,56.33,478500.0,30.0258,30.0845,29.8817,30.0578,478500.0
2009-07-07 15:30:00,56.34,56.35,56.11,56.2,218500.0,30.0632,30.0685,29.9404,29.9885,218500.0
2009-07-07 15:40:00,56.2,56.6,56.18,56.35,578000.0,29.9885,30.2019,29.9778,30.0685,578000.0
2009-07-07 15:50:00,56.35,56.54,56.02,56.41,887500.0,30.0685,30.1699,29.8924,30.1005,887500.0
2009-07-08 09:30:00,56.47,56.6,55.14,55.42,690500.0,30.1325,30.2019,29.4228,29.5723,690500.0
2009-07-08 09:40:00,55.42,55.8,55.27,55.8,379500.0,29.5723,29.775,29.4922,29.775,379500.0
2009-07-08 09:50:00,55.75,55.85,55.16,55.16,352500.0,29.7483,29.8017,29.4335,29.4335,352500.0
2009-07-08 10:00:00,55.2,55.27,54.55,54.55,590000.0,29.4549,29.4922,29.108,29.108,590000.0
2009-07-08 10:10:00,54.58,54.63,54.17,54.55,693000.0,29.124,29.1507,28.9052,29.108,693000.0
2009-07-08 10:20:00,54.58,54.73,54.16,54.24,304500.0,29.124,29.2041,28.8999,28.9426,304500.0
2009-07-08 10:30:00,54.2,54.26,53.51,53.6,650500.0,28.9213,28.9533,28.5531,28.6011,650500.0
2009-07-08 10:40:00,53.64,53.79,53.3,53.75,544000.0,28.6224,28.7025,28.441,28.6811,544000.0
2009-07-08 10:50:00,53.7,53.78,53.02,53.02,497000.0,28.6545,28.6971,28.2916,28.2916,497000.0
2009-07-08 11:00:00,53.02,53.07,52.28,52.59,1138000.0,28.2916,28.3183,27.8967,28.0622,1138000.0
2009-07-08 11:10:00,52.58,52.85,52.51,52.57,436000.0,28.0568,28.2009,28.0195,28.0515,436000.0
2009-07-08 11:20:00,52.57,52.57,52.22,52.32,391000.0,28.0515,28.0515,27.8647,27.9181,391000.0
2009-07-08 11:30:00,52.36,52.66,52.32,52.52,285500.0,27.9394,28.0995,27.9181,28.0248,285500.0
2009-07-08 11:40:00,52.52,53.19,52.52,53.12,366000.0,28.0248,28.3823,28.0248,28.345,366000.0
2009-07-08 11:50:00,53.16,53.25,52.91,53.14,502500.0,28.3663,28.4143,28.2329,28.3556,502500.0
2009-07-08 12:00:00,53.14,53.15,52.93,52.98,214500.0,28.3556,28.361,28.2436,28.2703,214500.0
2009-07-08 12:10:00,53.0,53.01,52.75,52.83,152500.0,28.2809,28.2863,28.1475,28.1902,152500.0
2009-07-08 12:20:00,52.82,52.84,52.4,52.45,282000.0,28.1849,28.1956,27.9608,27.9875,282000.0
2009-07-08 12:30:00,52.47,52.66,52.35,52.36,170000.0,27.9981,28.0995,27.9341,27.9394,170000.0
2009-07-08 12:40:00,52.35,52.68,52.35,52.55,149000.0,27.9341,28.1102,27.9341,28.0408,149000.0
2009-07-08 12:50:00,52.6,52.72,52.52,52.64,158500.0,28.0675,28.1315,28.0248,28.0888,158500.0
2009-07-08 13:00:00,52.61,53.17,52.59,53.01,386000.0,28.0728,28.3716,28.0622,28.2863,386000.0
2009-07-08 13:10:00,53.01,53.01,52.73,52.77,226500.0,28.2863,28.2863,28.1369,28.1582,226500.0
2009-07-08 13:20:00,52.73,53.04,52.65,53.0,194500.0,28.1369,28.3023,28.0942,28.2809,194500.0
2009-07-08 13:30:00,53.03,53.05,52.81,52.85,169500.0,28.2969,28.3076,28.1795,28.2009,169500.0
2009-07-08 13:40:00,52.87,53.11,52.78,53.02,233000.0,28.2116,28.3396,28.1635,28.2916,233000.0
2009-07-08 13:50:00,53.03,53.1,52.93,52.97,192500.0,28.2969,28.3343,28.2436,28.2649,192500.0
2009-07-08 14:00:00,52.97,53.05,52.68,52.74,302500.0,28.2649,28.3076,28.1102,28.1422,302500.0
2009-07-08 14:10:00,52.76,52.85,52.52,52.68,222000.0,28.1529,28.2009,28.0248,28.1102,222000.0
2009-07-08 14:20:00,52.7,52.91,52.52,52.61,222000.0,28.1209,28.2329,28.0248,28.0728,222000.0
2009-07-08 14:30:00,52.61,52.8,52.46,52.78,216000.0,28.0728,28.1742,27.9928,28.1635,216000.0
2009-07-08 14:40:00,52.8,52.85,52.35,52.36,209000.0,28.1742,28.2009,27.9341,27.9394,209000.0
2009-07-08 14:50:00,52.37,52.81,52.3,52.54,353000.0,27.9448,28.1795,27.9074,28.0355,353000.0
2009-07-08 15:00:00,52.59,52.73,52.42,52.5,322500.0,28.0622,28.1369,27.9714,28.0141,322500.0
2009-07-08 15:10:00,52.5,52.59,52.16,52.37,492000.0,28.0141,28.0622,27.8327,27.9448,492000.0
2009-07-08 15:20:00,52.38,52.48,51.93,51.98,597500.0,27.9501,28.0035,27.71,27.7367,597500.0
2009-07-08 15:30:00,51.98,52.45,51.92,52.45,348000.0,27.7367,27.9875,27.7046,27.9875,348000.0
2009-07-08 15:40:00,52.47,53.3,52.46,53.1,857500.0,27.9981,28.441,27.9928,28.3343,857500.0
2009-07-08 15:50:00,53.1,53.29,52.92,52.93,989500.0,28.3343,28.4357,28.2382,28.2436,989500.0
2009-07-09 09:30:00,54.25,54.47,53.52,53.52,629500.0,28.9479,29.0653,28.5584,28.5584,629500.0
2009-07-09 09:40:00,53.53,54.21,53.42,53.71,418000.0,28.5637,28.9266,28.505,28.6598,418000.0
2009-07-09 09:50:00,53.71,54.0,53.51,53.7,382500.0,28.6598,28.8145,28.5531,28.6545,382500.0
2009-07-09 10:00:00,53.84,54.08,53.45,53.81,417500.0,28.7292,28.8572,28.5211,28.7132,417500.0
2009-07-09 10:10:00,53.84,54.03,53.65,53.78,251500.0,28.7292,28.8305,28.6278,28.6971,251500.0
2009-07-09 10:20:00,53.76,53.84,53.15,53.27,294000.0,28.6865,28.7292,28.361,28.425,294000.0
2009-07-09 10:30:00,53.24,53.52,52.96,53.21,289000.0,28.409,28.5584,28.2596,28.393,289000.0
2009-07-09 10:40:00,53.21,53.37,53.04,53.27,146500.0,28.393,28.4784,28.3023,28.425,146500.0
2009-07-09 10:50:00,53.3,53.7,53.3,53.61,159000.0,28.441,28.6545,28.441,28.6064,159000.0
2009-07-09 11:00:00,53.64,53.65,53.0,53.01,206500.0,28.6224,28.6278,28.2809,28.2863,206500.0
2009-07-09 11:10:00,53.0,53.12,52.68,52.99,302000.0,28.2809,28.345,28.1102,28.2756,302000.0
2009-07-09 11:20:00,52.94,53.11,52.8,52.9,253000.0,28.2489,28.3396,28.1742,28.2276,253000.0
2009-07-09 11:30:00,52.9,53.27,52.87,53.25,210000.0,28.2276,28.425,28.2116,28.4143,210000.0
2009-07-09 11:40:00,53.24,53.69,53.21,53.5,181000.0,28.409,28.6491,28.393,28.5477,181000.0
2009-07-09 11:50:00,53.51,53.6,53.45,53.49,155000.0,28.5531,28.6011,28.5211,28.5424,155000.0
2009-07-09 12:00:00,53.45,53.65,53.39,53.59,151000.0,28.5211,28.6278,28.489,28.5958,151000.0
2009-07-09 12:10:00,53.59,53.98,53.5,53.98,158000.0,28.5958,28.8039,28.5477,28.8039,158000.0
2009-07-09 12:20:00,53.97,54.11,53.93,54.05,196500.0,28.7985,28.8732,28.7772,28.8412,196500.0
2009-07-09 12:30:00,54.06,54.35,54.0,54.32,214000.0,28.8466,29.0013,28.8145,28.9853,214000.0
2009-07-09 12:40:00,54.3,54.41,54.14,54.15,208500.0,28.9746,29.0333,28.8892,28.8946,208500.0
2009-07-09 12:50:00,54.14,54.34,54.14,54.3,117500.0,28.8892,28.996,28.8892,28.9746,117500.0
2009-07-09 13:00:00,54.3,54.3,53.9,54.07,211500.0,28.9746,28.9746,28.7612,28.8519,211500.0
2009-07-09 13:10:00,54.12,54.34,54.03,54.13,160000.0,28.8786,28.996,28.8305,28.8839,160000.0
2009-07-09 13:20:00,54.1,54.22,53.91,54.07,124500.0,28.8679,28.9319,28.7665,28.8519,124500.0
2009-07-09 13:30:00,54.07,54.18,53.9,54.03,108500.0,28.8519,28.9106,28.7612,28.8305,108500.0
2009-07-09 13:40:00,54.03,54.12,54.02,54.1,55000.0,28.8305,28.8786,28.8252,28.8679,55000.0
2009-07-09 13:50:00,54.1,54.45,54.08,54.45,167000.0,28.8679,29.0547,28.8572,29.0547,167000.0
2009-07-09 14:00:00,54.45,54.71,54.42,54.61,248500.0,29.0547,29.1934,29.0386,29.14,248500.0
2009-07-09 14:10:00,54.6,54.88,54.6,54.69,232500.0,29.1347,29.2841,29.1347,29.1827,232500.0
2009-07-09 14:20:00,54.69,54.7,54.14,54.15,388000.0,29.1827,29.1881,28.8892,28.8946,388000.0
2009-07-09 14:30:00,54.12,54.26,53.93,54.1,362500.0,28.8786,28.9533,28.7772,28.8679,362500.0
2009-07-09 14:40:00,54.11,54.14,53.8,54.03,180000.0,28.8732,28.8892,28.7078,28.8305,180000.0
2009-07-09 14:50:00,54.04,54.23,53.84,53.96,167000.0,28.8359,28.9373,28.7292,28.7932,167000.0
2009-07-09 15:00:00,53.94,54.08,53.8,53.96,187500.0,28.7825,28.8572,28.7078,28.7932,187500.0
2009-07-09 15:10:00,53.96,54.19,53.96,54.19,117500.0,28.7932,28.9159,28.7932,28.9159,117500.0
2009-07-09 15:20:00,54.16,54.16,53.8,53.9,169500.0,28.8999,28.8999,28.7078,28.7612,169500.0
2009-07-09 15:30:00,53.9,53.95,53.55,53.73,194000.0,28.7612,28.7879,28.5744,28.6705,194000.0
2009-07-09 15:40:00,53.73,53.97,53.71,53.88,278500.0,28.6705,28.7985,28.6598,28.7505,278500.0
2009-07-09 15:50:00,53.87,53.89,53.4,53.47,426500.0,28.7452,28.7558,28.4944,28.5317,426500.0
2009-07-10 09:30:00,53.0,53.18,52.75,52.83,359000.0,28.2809,28.377,28.1475,28.1902,359000.0
2009-07-10 09:40:00,52.84,52.94,52.25,52.38,365500.0,28.1956,28.2489,27.8807,27.9501,365500.0
2009-07-10 09:50:00,52.39,52.64,51.7,51.7,508500.0,27.9554,28.0888,27.5872,27.5872,508500.0
2009-07-10 10:00:00,51.7,51.75,51.0,51.46,751000.0,27.5872,27.6139,27.2137,27.4592,751000.0
2009-07-10 10:10:00,51.41,51.72,51.37,51.57,365000.0,27.4325,27.5979,27.4112,27.5179,365000.0
2009-07-10 10:20:00,51.57,52.1,51.44,52.08,319500.0,27.5179,27.8007,27.4485,27.79,319500.0
2009-07-10 10:30:00,52.08,52.17,51.92,52.07,329500.0,27.79,27.838,27.7046,27.7847,329500.0
2009-07-10 10:40:00,52.03,52.12,51.98,52.0,161500.0,27.7633,27.8114,27.7367,27.7473,161500.0
2009-07-10 10:50:00,52.06,52.15,51.84,51.96,198000.0,27.7793,27.8274,27.662,27.726,198000.0
2009-07-10 11:00:00,52.0,52.05,51.66,51.74,201500.0,27.7473,27.774,27.5659,27.6086,201500.0
2009-07-10 11:10:00,51.73,51.79,51.51,51.54,144000.0,27.6033,27.6353,27.4859,27.5019,144000.0
2009-07-10 11:20:00,51.55,51.73,51.55,51.6,133000.0,27.5072,27.6033,27.5072,27.5339,133000.0
2009-07-10 11:30:00,51.68,51.84,51.56,51.84,148000.0,27.5766,27.662,27.5125,27.662,148000.0
2009-07-10 11:40:00,51.83,52.0,51.77,51.98,112500.0,27.6566,27.7473,27.6246,27.7367,112500.0
2009-07-10 11:50:00,51.98,52.04,51.89,52.0,83000.0,27.7367,27.7687,27.6886,27.7473,83000.0
2009-07-10 12:00:00,51.98,52.12,51.93,51.99,108000.0,27.7367,27.8114,27.71,27.742,108000.0
2009-07-10 12:10:00,51.98,52.3,51.95,52.24,84500.0,27.7367,27.9074,27.7207,27.8754,84500.0
2009-07-10 12:20:00,52.27,52.38,52.16,52.31,86000.0,27.8914,27.9501,27.8327,27.9127,86000.0
2009-07-10 12:30:00,52.3,52.55,52.16,52.55,127500.0,27.9074,28.0408,27.8327,28.0408,127500.0
2009-07-10 12:40:00,52.56,52.75,52.52,52.61,192000.0,28.0461,28.1475,28.0248,28.0728,192000.0
2009-07-10 12:50:00,52.61,52.62,52.41,52.48,90000.0,28.0728,28.0782,27.9661,28.0035,90000.0
2009-07-10 13:00:00,52.51,52.56,52.49,52.51,49000.0,28.0195,28.0461,28.0088,28.0195,49000.0
2009-07-10 13:10:00,52.49,52.95,52.48,52.95,131500.0,28.0088,28.2543,28.0035,28.2543,131500.0
2009-07-10 13:20:00,52.93,52.93,52.73,52.78,137000.0,28.2436,28.2436,28.1369,28.1635,137000.0
2009-07-10 13:30:00,52.76,52.93,52.71,52.85,102000.0,28.1529,28.2436,28.1262,28.2009,102000.0
2009-07-10 13:40:00,52.87,53.04,52.83,52.9,117500.0,28.2116,28.3023,28.1902,28.2276,117500.0
2009-07-10 13:50:00,52.89,52.95,52.77,52.77,62500.0,28.2222,28.2543,28.1582,28.1582,62500.0
2009-07-10 14:00:00,52.77,52.8,52.47,52.55,150000.0,28.1582,28.1742,27.9981,28.0408,150000.0
2009-07-10 14:10:00,52.53,52.67,52.36,52.63,122500.0,28.0301,28.1048,27.9394,28.0835,122500.0
2009-07-10 14:20:00,52.66,52.66,52.42,52.53,74000.0,28.0995,28.0995,27.9714,28.0301,74000.0
2009-07-10 14:30:00,52.54,52.73,52.5,52.72,70500.0,28.0355,28.1369,28.0141,28.1315,70500.0
2009-07-10 14:40:00,52.72,52.73,52.6,52.64,39500.0,28.1315,28.1369,28.0675,28.0888,39500.0
2009-07-10 14:50:00,52.67,52.75,52.56,52.6,61000.0,28.1048,28.1475,28.0461,28.0675,61000.0
2009-07-10 15:00:00,52.59,52.63,52.29,52.29,131500.0,28.0622,28.0835,27.9021,27.9021,131500.0
2009-07-10 15:10:00,52.28,52.53,52.26,52.5,95000.0,27.8967,28.0301,27.8861,28.0141,95000.0
2009-07-10 15:20:00,52.49,52.49,52.15,52.24,131500.0,28.0088,28.0088,27.8274,27.8754,131500.0
2009-07-10 15:30:00,52.24,52.5,52.18,52.46,136500.0,27.8754,28.0141,27.8434,27.9928,136500.0
2009-07-10 15:40:00,52.41,52.65,52.37,52.49,243500.0,27.9661,28.0942,27.9448,28.0088,243500.0
2009-07-10 15:50:00,52.49,52.64,52.34,52.64,486000.0,28.0088,28.0888,27.9288,28.0888,486000.0
2009-07-13 09:30:00,53.02,53.5,52.27,52.5,391500.0,28.2916,28.5477,27.8914,28.0141,391500.0
2009-07-13 09:40:00,52.48,53.14,52.26,52.61,305000.0,28.0035,28.3556,27.8861,28.0728,305000.0
2009-07-13 09:50:00,52.6,52.73,52.33,52.39,168000.0,28.0675,28.1369,27.9234,27.9554,168000.0
2009-07-13 10:00:00,52.4,52.56,51.85,52.32,295500.0,27.9608,28.0461,27.6673,27.9181,295500.0
2009-07-13 10:10:00,52.29,52.8,52.23,52.66,146500.0,27.9021,28.1742,27.8701,28.0995,146500.0
2009-07-13 10:20:00,52.71,53.15,52.55,53.15,288500.0,28.1262,28.361,28.0408,28.361,288500.0
2009-07-13 10:30:00,53.15,53.43,53.07,53.32,295500.0,28.361,28.5104,28.3183,28.4517,295500.0
2009-07-13 10:40:00,53.34,53.34,52.77,52.93,205500.0,28.4624,28.4624,28.1582,28.2436,205500.0
2009-07-13 10:50:00,52.9,53.34,52.88,53.34,167500.0,28.2276,28.4624,28.2169,28.4624,167500.0
2009-07-13 11:00:00,53.38,53.67,53.31,53.49,289000.0,28.4837,28.6384,28.4463,28.5424,289000.0
2009-07-13 11:10:00,53.52,53.66,53.25,53.33,130000.0,28.5584,28.6331,28.4143,28.457,130000.0
2009-07-13 11:20:00,53.36,53.88,53.29,53.87,167000.0,28.473,28.7505,28.4357,28.7452,167000.0
2009-07-13 11:30:00,53.87,54.28,53.86,54.01,216500.0,28.7452,28.9639,28.7398,28.8199,216500.0
2009-07-13 11:40:00,54.01,54.25,53.94,54.12,101000.0,28.8199,28.9479,28.7825,28.8786,101000.0
2009-07-13 11:50:00,54.09,54.13,53.97,54.06,107000.0,28.8626,28.8839,28.7985,28.8466,107000.0
2009-07-13 12:00:00,54.12,54.2,53.88,53.88,123500.0,28.8786,28.9213,28.7505,28.7505,123500.0
2009-07-13 12:10:00,53.89,53.96,53.75,53.79,130000.0,28.7558,28.7932,28.6811,28.7025,130000.0
2009-07-13 12:20:00,53.81,53.99,53.75,53.93,136500.0,28.7132,28.8092,28.6811,28.7772,136500.0
2009-07-13 12:30:00,53.94,53.99,53.76,53.79,47500.0,28.7825,28.8092,28.6865,28.7025,47500.0
2009-07-13 12:40:00,53.79,54.05,53.79,54.0,61500.0,28.7025,28.8412,28.7025,28.8145,61500.0
2009-07-13 12:50:00,53.96,53.99,53.76,53.78,44000.0,28.7932,28.8092,28.6865,28.6971,44000.0
2009-07-13 13:00:00,53.75,53.96,53.69,53.96,47000.0,28.6811,28.7932,28.6491,28.7932,47000.0
2009-07-13 13:10:00,53.96,54.06,53.88,53.99,54000.0,28.7932,28.8466,28.7505,28.8092,54000.0
2009-07-13 13:20:00,54.03,54.22,54.03,54.1,58000.0,28.8305,28.9319,28.8305,28.8679,58000.0
2009-07-13 13:30:00,54.16,54.16,53.91,53.99,59000.0,28.8999,28.8999,28.7665,28.8092,59000.0
2009-07-13 13:40:00,54.01,54.08,53.92,54.01,39500.0,28.8199,28.8572,28.7718,28.8199,39500.0
2009-07-13 13:50:00,54.0,54.16,54.0,54.15,90500.0,28.8145,28.8999,28.8145,28.8946,90500.0
2009-07-13 14:00:00,54.11,54.25,54.0,54.14,86500.0,28.8732,28.9479,28.8145,28.8892,86500.0
2009-07-13 14:10:00,54.1,54.3,54.1,54.29,53500.0,28.8679,28.9746,28.8679,28.9693,53500.0
2009-07-13 14:20:00,54.3,54.54,54.27,54.44,112000.0,28.9746,29.1027,28.9586,29.0493,112000.0
2009-07-13 14:30:00,54.44,54.5,54.29,54.34,92500.0,29.0493,29.0813,28.9693,28.996,92500.0
2009-07-13 14:40:00,54.38,54.38,54.22,54.34,64000.0,29.0173,29.0173,28.9319,28.996,64000.0
2009-07-13 14:50:00,54.33,54.48,54.25,54.28,76500.0,28.9906,29.0707,28.9479,28.9639,76500.0
2009-07-13 15:00:00,54.27,54.31,54.16,54.19,134000.0,28.9586,28.98,28.8999,28.9159,134000.0
2009-07-13 15:10:00,54.16,54.32,54.14,54.16,96000.0,28.8999,28.9853,28.8892,28.8999,96000.0
2009-07-13 15:20:00,54.16,54.16,54.02,54.03,141000.0,28.8999,28.8999,28.8252,28.8305,141000.0
2009-07-13 15:30:00,54.03,54.26,53.95,54.24,222500.0,28.8305,28.9533,28.7879,28.9426,222500.0
2009-07-13 15:40:00,54.23,54.36,53.96,53.98,351000.0,28.9373,29.0066,28.7932,28.8039,351000.0
2009-07-13 15:50:00,54.03,54.78,53.96,54.64,990500.0,28.8305,29.2307,28.7932,29.156,990500.0
2009-07-14 09:30:00,54.4,54.83,53.96,54.24,309000.0,29.028,29.2574,28.7932,28.9426,309000.0
2009-07-14 09:40:00,54.22,54.35,53.63,53.96,193500.0,28.9319,29.0013,28.6171,28.7932,193500.0
2009-07-14 09:50:00,53.96,54.2,53.68,54.08,292500.0,28.7932,28.9213,28.6438,28.8572,292500.0
2009-07-14 10:00:00,54.0,54.14,53.72,53.93,172500.0,28.8145,28.8892,28.6651,28.7772,172500.0
2009-07-14 10:10:00,53.97,53.99,53.42,53.53,232000.0,28.7985,28.8092,28.505,28.5637,232000.0
2009-07-14 10:20:00,53.53,53.59,53.2,53.37,173000.0,28.5637,28.5958,28.3877,28.4784,173000.0
2009-07-14 10:30:00,53.37,53.37,53.09,53.2,208000.0,28.4784,28.4784,28.329,28.3877,208000.0
2009-07-14 10:40:00,53.22,53.24,53.0,53.15,153500.0,28.3983,28.409,28.2809,28.361,153500.0
2009-07-14 10:50:00,53.16,53.38,53.14,53.31,171000.0,28.3663,28.4837,28.3556,28.4463,171000.0
2009-07-14 11:00:00,53.28,53.35,53.17,53.26,116500.0,28.4303,28.4677,28.3716,28.4197,116500.0
2009-07-14 11:10:00,53.23,53.32,53.11,53.22,151000.0,28.4037,28.4517,28.3396,28.3983,151000.0
2009-07-14 11:20:00,53.22,53.38,53.1,53.26,138000.0,28.3983,28.4837,28.3343,28.4197,138000.0
2009-07-14 11:30:00,53.28,53.34,53.14,53.26,93500.0,28.4303,28.4624,28.3556,28.4197,93500.0
2009-07-14 11:40:00,53.25,53.28,53.01,53.08,74000.0,28.4143,28.4303,28.2863,28.3236,74000.0
2009-07-14 11:50:00,53.04,53.24,53.04,53.18,111000.0,28.3023,28.409,28.3023,28.377,111000.0
2009-07-14 12:00:00,53.16,53.17,52.97,53.12,105000.0,28.3663,28.3716,28.2649,28.345,105000.0
2009-07-14 12:10:00,53.13,53.13,52.86,52.86,109000.0,28.3503,28.3503,28.2062,28.2062,109000.0
2009-07-14 12:20:00,52.87,52.91,52.71,52.86,133500.0,28.2116,28.2329,28.1262,28.2062,133500.0
2009-07-14 12:30:00,52.88,52.99,52.82,52.95,87000.0,28.2169,28.2756,28.1849,28.2543,87000.0
2009-07-14 12:40:00,52.97,53.03,52.85,52.94,68000.0,28.2649,28.2969,28.2009,28.2489,68000.0
2009-07-14 12:50:00,52.95,53.11,52.92,52.95,66000.0,28.2543,28.3396,28.2382,28.2543,66000.0
2009-07-14 13:00:00,52.95,53.06,52.86,52.9,79000.0,28.2543,28.3129,28.2062,28.2276,79000.0
2009-07-14 13:10:00,52.9,52.93,52.71,52.73,112500.0,28.2276,28.2436,28.1262,28.1369,112500.0
2009-07-14 13:20:00,52.72,52.89,52.72,52.81,108000.0,28.1315,28.2222,28.1315,28.1795,108000.0
2009-07-14 13:30:00,52.81,53.05,52.79,53.0,95000.0,28.1795,28.3076,28.1689,28.2809,95000.0
2009-07-14 13:40:00,53.0,53.24,52.97,53.15,143000.0,28.2809,28.409,28.2649,28.361,143000.0
2009-07-14 13:50:00,53.18,53.25,52.95,53.17,223500.0,28.377,28.4143,28.2543,28.3716,223500.0
2009-07-14 14:00:00,53.12,53.15,52.83,52.97,140000.0,28.345,28.361,28.1902,28.2649,140000.0
2009-07-14 14:10:00,52.95,53.06,52.88,53.06,102000.0,28.2543,28.3129,28.2169,28.3129,102000.0
2009-07-14 14:20:00,53.06,53.07,52.9,52.93,78500.0,28.3129,28.3183,28.2276,28.2436,78500.0
2009-07-14 14:30:00,52.9,53.1,52.87,53.03,95500.0,28.2276,28.3343,28.2116,28.2969,95500.0
2009-07-14 14:40:00,53.03,53.12,52.99,53.01,236000.0,28.2969,28.345,28.2756,28.2863,236000.0
2009-07-14 14:50:00,53.0,53.19,52.98,53.15,109000.0,28.2809,28.3823,28.2703,28.361,109000.0
2009-07-14 15:00:00,53.14,53.23,53.06,53.11,117000.0,28.3556,28.4037,28.3129,28.3396,117000.0
2009-07-14 15:10:00,53.09,53.23,53.09,53.16,92500.0,28.329,28.4037,28.329,28.3663,92500.0
2009-07-14 15:20:00,53.16,53.3,53.14,53.28,123500.0,28.3663,28.441,28.3556,28.4303,123500.0
2009-07-14 15:30:00,53.27,53.5,53.2,53.5,216500.0,28.425,28.5477,28.3877,28.5477,216500.0
2009-07-14 15:40:00,53.5,53.78,53.44,53.53,391000.0,28.5477,28.6971,28.5157,28.5637,391000.0
2009-07-14 15:50:00,53.51,53.8,53.51,53.8,465000.0,28.5531,28.7078,28.5531,28.7078,465000.0
2009-07-15 09:30:00,54.52,54.68,54.22,54.45,245000.0,29.092,29.1774,28.9319,29.0547,245000.0
2009-07-15 09:40:00,54.45,54.76,54.23,54.36,196000.0,29.0547,29.2201,28.9373,29.0066,196000.0
2009-07-15 09:50:00,54.33,54.72,54.31,54.67,218500.0,28.9906,29.1987,28.98,29.172,218500.0
2009-07-15 10:00:00,54.67,55.3,54.52,55.3,459000.0,29.172,29.5082,29.092,29.5082,459000.0
2009-07-15 10:10:00,55.32,55.5,55.08,55.4,377500.0,29.5189,29.6149,29.3908,29.5616,377500.0
2009-07-15 10:20:00,55.35,55.49,55.31,55.37,183500.0,29.5349,29.6096,29.5136,29.5456,183500.0
2009-07-15 10:30:00,55.37,55.69,55.33,55.69,173000.0,29.5456,29.7163,29.5242,29.7163,173000.0
2009-07-15 10:40:00,55.65,56.17,55.49,56.03,331500.0,29.695,29.9725,29.6096,29.8977,331500.0
2009-07-15 10:50:00,56.03,56.57,56.0,56.52,415000.0,29.8977,30.1859,29.8817,30.1592,415000.0
2009-07-15 11:00:00,56.52,56.78,56.36,56.45,376500.0,30.1592,30.298,30.0738,30.1219,376500.0
2009-07-15 11:10:00,56.42,56.52,56.3,56.4,184000.0,30.1059,30.1592,30.0418,30.0952,184000.0
2009-07-15 11:20:00,56.4,56.41,56.22,56.22,146000.0,30.0952,30.1005,29.9991,29.9991,146000.0
2009-07-15 11:30:00,56.25,56.35,55.98,56.0,300500.0,30.0151,30.0685,29.8711,29.8817,300500.0
2009-07-15 11:40:00,56.02,56.06,55.58,55.64,264500.0,29.8924,29.9138,29.6576,29.6896,264500.0
2009-07-15 11:50:00,55.64,55.95,55.64,55.91,159500.0,29.6896,29.8551,29.6896,29.8337,159500.0
2009-07-15 12:00:00,55.91,55.94,55.74,55.9,84500.0,29.8337,29.8497,29.743,29.8284,84500.0
2009-07-15 12:10:00,55.9,56.0,55.88,55.94,83000.0,29.8284,29.8817,29.8177,29.8497,83000.0
2009-07-15 12:20:00,55.94,56.0,55.88,55.9,128500.0,29.8497,29.8817,29.8177,29.8284,128500.0
2009-07-15 12:30:00,55.89,56.04,55.89,55.94,138000.0,29.823,29.9031,29.823,29.8497,138000.0
2009-07-15 12:40:00,55.93,56.0,55.88,55.94,56500.0,29.8444,29.8817,29.8177,29.8497,56500.0
2009-07-15 12:50:00,55.96,55.98,55.81,55.89,87500.0,29.8604,29.8711,29.7804,29.823,87500.0
2009-07-15 13:00:00,55.89,55.98,55.87,55.9,75500.0,29.823,29.8711,29.8124,29.8284,75500.0
2009-07-15 13:10:00,55.9,55.91,55.75,55.77,81000.0,29.8284,29.8337,29.7483,29.759,81000.0
2009-07-15 13:20:00,55.8,55.88,55.76,55.8,62000.0,29.775,29.8177,29.7537,29.775,62000.0
2009-07-15 13:30:00,55.81,55.89,55.68,55.77,71000.0,29.7804,29.823,29.711,29.759,71000.0
2009-07-15 13:40:00,55.75,55.93,55.75,55.93,53000.0,29.7483,29.8444,29.7483,29.8444,53000.0
2009-07-15 13:50:00,55.91,56.04,55.89,55.95,156000.0,29.8337,29.9031,29.823,29.8551,156000.0
2009-07-15 14:00:00,55.92,56.03,55.78,55.9,241500.0,29.8391,29.8977,29.7643,29.8284,241500.0
2009-07-15 14:10:00,55.9,55.92,55.72,55.81,123000.0,29.8284,29.8391,29.7323,29.7804,123000.0
2009-07-15 14:20:00,55.81,55.94,55.76,55.91,80500.0,29.7804,29.8497,29.7537,29.8337,80500.0
2009-07-15 14:30:00,55.92,55.97,55.83,55.86,117000.0,29.8391,29.8657,29.791,29.807,117000.0
2009-07-15 14:40:00,55.86,56.02,55.84,56.02,156500.0,29.807,29.8924,29.7964,29.8924,156500.0
2009-07-15 14:50:00,56.02,56.17,55.91,56.15,174500.0,29.8924,29.9725,29.8337,29.9618,174500.0
2009-07-15 15:00:00,56.18,56.2,55.98,56.07,249000.0,29.9778,29.9885,29.8711,29.9191,249000.0
2009-07-15 15:10:00,56.07,56.12,55.92,56.0,174000.0,29.9191,29.9458,29.8391,29.8817,174000.0
2009-07-15 15:20:00,55.99,56.08,55.62,55.65,171500.0,29.8764,29.9244,29.679,29.695,171500.0
2009-07-15 15:30:00,55.62,56.09,55.53,56.05,326000.0,29.679,29.9298,29.6309,29.9084,326000.0
2009-07-15 15:40:00,56.08,56.13,55.47,55.68,294500.0,29.9244,29.9511,29.5989,29.711,294500.0
2009-07-15 15:50:00,55.68,55.81,55.43,55.48,808500.0,29.711,29.7804,29.5776,29.6043,808500.0
2009-07-16 09:30:00,55.92,56.1,54.72,54.92,529500.0,29.8391,29.9351,29.1987,29.3054,529500.0
2009-07-16 09:40:00,54.93,55.0,54.54,54.68,315000.0,29.3108,29.3481,29.1027,29.1774,315000.0
2009-07-16 09:50:00,54.69,54.8,54.11,54.4,374500.0,29.1827,29.2414,28.8732,29.028,374500.0
2009-07-16 10:00:00,54.44,54.44,53.64,53.86,356000.0,29.0493,29.0493,28.6224,28.7398,356000.0
2009-07-16 10:10:00,53.92,54.08,53.62,53.62,267000.0,28.7718,28.8572,28.6118,28.6118,267000.0
2009-07-16 10:20:00,53.62,53.98,53.48,53.77,212000.0,28.6118,28.8039,28.5371,28.6918,212000.0
2009-07-16 10:30:00,53.78,54.3,53.78,54.24,217500.0,28.6971,28.9746,28.6971,28.9426,217500.0
2009-07-16 10:40:00,54.23,54.25,53.77,53.78,231000.0,28.9373,28.9479,28.6918,28.6971,231000.0
2009-07-16 10:50:00,53.83,53.95,53.65,53.67,147500.0,28.7238,28.7879,28.6278,28.6384,147500.0
2009-07-16 11:00:00,53.67,54.06,53.51,53.94,161500.0,28.6384,28.8466,28.5531,28.7825,161500.0
2009-07-16 11:10:00,53.92,53.95,53.7,53.84,160500.0,28.7718,28.7879,28.6545,28.7292,160500.0
2009-07-16 11:20:00,53.84,54.0,53.8,53.97,54000.0,28.7292,28.8145,28.7078,28.7985,54000.0
2009-07-16 11:30:00,53.97,54.14,53.87,54.14,87000.0,28.7985,28.8892,28.7452,28.8892,87000.0
2009-07-16 11:40:00,54.15,54.32,54.1,54.27,118000.0,28.8946,28.9853,28.8679,28.9586,118000.0
2009-07-16 11:50:00,54.27,54.37,54.12,54.37,47500.0,28.9586,29.012,28.8786,29.012,47500.0
2009-07-16 12:00:00,54.4,54.4,54.1,54.1,69000.0,29.028,29.028,28.8679,28.8679,69000.0
2009-07-16 12:10:00,54.11,54.12,54.04,54.07,50500.0,28.8732,28.8786,28.8359,28.8519,50500.0
2009-07-16 12:20:00,54.11,54.21,54.1,54.19,53000.0,28.8732,28.9266,28.8679,28.9159,53000.0
2009-07-16 12:30:00,54.19,54.19,53.77,53.83,94000.0,28.9159,28.9159,28.6918,28.7238,94000.0
2009-07-16 12:40:00,53.8,54.0,53.8,53.93,65000.0,28.7078,28.8145,28.7078,28.7772,65000.0
2009-07-16 12:50:00,53.91,54.0,53.85,53.85,31500.0,28.7665,28.8145,28.7345,28.7345,31500.0
2009-07-16 13:00:00,53.89,53.94,53.77,53.83,49000.0,28.7558,28.7825,28.6918,28.7238,49000.0
2009-07-16 13:10:00,53.81,53.9,53.79,53.89,32500.0,28.7132,28.7612,28.7025,28.7558,32500.0
2009-07-16 13:20:00,53.9,53.94,53.8,53.82,51000.0,28.7612,28.7825,28.7078,28.7185,51000.0
2009-07-16 13:30:00,53.82,53.87,53.79,53.84,41000.0,28.7185,28.7452,28.7025,28.7292,41000.0
2009-07-16 13:40:00,53.88,54.27,53.88,54.27,116000.0,28.7505,28.9586,28.7505,28.9586,116000.0
2009-07-16 13:50:00,54.27,54.56,54.24,54.5,192000.0,28.9586,29.1134,28.9426,29.0813,192000.0
2009-07-16 14:00:00,54.5,54.62,54.46,54.53,114500.0,29.0813,29.1454,29.06,29.0973,114500.0
2009-07-16 14:10:00,54.49,54.68,54.45,54.57,88000.0,29.076,29.1774,29.0547,29.1187,88000.0
2009-07-16 14:20:00,54.54,54.88,54.54,54.86,178000.0,29.1027,29.2841,29.1027,29.2734,178000.0
2009-07-16 14:30:00,54.86,54.93,54.73,54.93,78500.0,29.2734,29.3108,29.2041,29.3108,78500.0
2009-07-16 14:40:00,54.94,54.97,54.73,54.84,82500.0,29.3161,29.3321,29.2041,29.2628,82500.0
2009-07-16 14:50:00,54.84,54.87,54.6,54.65,198500.0,29.2628,29.2788,29.1347,29.1614,198500.0
2009-07-16 15:00:00,54.63,54.67,54.49,54.54,94000.0,29.1507,29.172,29.076,29.1027,94000.0
2009-07-16 15:10:00,54.56,54.76,54.55,54.58,94500.0,29.1134,29.2201,29.108,29.124,94500.0
2009-07-16 15:20:00,54.59,54.65,54.44,54.64,112000.0,29.1294,29.1614,29.0493,29.156,112000.0
2009-07-16 15:30:00,54.67,54.69,54.52,54.59,62000.0,29.172,29.1827,29.092,29.1294,62000.0
2009-07-16 15:40:00,54.57,54.84,54.55,54.59,155500.0,29.1187,29.2628,29.108,29.1294,155500.0
2009-07-16 15:50:00,54.62,54.82,54.28,54.6,471000.0,29.1454,29.2521,28.9639,29.1347,471000.0
2009-07-17 09:30:00,54.12,54.88,53.87,54.55,549500.0,28.8786,29.2841,28.7452,29.108,549500.0
2009-07-17 09:40:00,54.55,55.68,54.54,55.4,379500.0,29.108,29.711,29.1027,29.5616,379500.0
2009-07-17 09:50:00,55.34,55.36,54.99,55.14,234000.0,29.5296,29.5402,29.3428,29.4228,234000.0
2009-07-17 10:00:00,55.14,55.14,54.67,54.76,209500.0,29.4228,29.4228,29.172,29.2201,209500.0
2009-07-17 10:10:00,54.82,54.87,54.46,54.55,144500.0,29.2521,29.2788,29.06,29.108,144500.0
2009-07-17 10:20:00,54.56,55.07,54.51,55.03,114000.0,29.1134,29.3855,29.0867,29.3641,114000.0
2009-07-17 10:30:00,55.02,55.55,55.0,55.48,255500.0,29.3588,29.6416,29.3481,29.6043,255500.0
2009-07-17 10:40:00,55.55,55.66,55.27,55.27,185500.0,29.6416,29.7003,29.4922,29.4922,185500.0
2009-07-17 10:50:00,55.28,55.31,54.89,55.05,183500.0,29.4975,29.5136,29.2894,29.3748,183500.0
2009-07-17 11:00:00,55.03,55.1,54.88,55.01,73500.0,29.3641,29.4015,29.2841,29.3535,73500.0
2009-07-17 11:10:00,54.98,55.01,54.87,54.89,64500.0,29.3375,29.3535,29.2788,29.2894,64500.0
2009-07-17 11:20:00,54.88,55.27,54.87,55.23,93500.0,29.2841,29.4922,29.2788,29.4709,93500.0
2009-07-17 11:30:00,55.24,55.34,55.1,55.29,86000.0,29.4762,29.5296,29.4015,29.5029,86000.0
2009-07-17 11:40:00,55.29,55.31,55.11,55.19,48000.0,29.5029,29.5136,29.4068,29.4495,48000.0
2009-07-17 11:50:00,55.17,55.19,55.02,55.15,33000.0,29.4389,29.4495,29.3588,29.4282,33000.0
2009-07-17 12:00:00,55.11,55.37,55.11,55.29,37000.0,29.4068,29.5456,29.4068,29.5029,37000.0
2009-07-17 12:10:00,55.33,55.35,55.25,55.3,38500.0,29.5242,29.5349,29.4815,29.5082,38500.0
2009-07-17 12:20:00,55.31,55.38,55.06,55.07,47500.0,29.5136,29.5509,29.3802,29.3855,47500.0
2009-07-17 12:30:00,55.07,55.27,55.05,55.27,40500.0,29.3855,29.4922,29.3748,29.4922,40500.0
2009-07-17 12:40:00,55.27,55.34,55.11,55.13,57000.0,29.4922,29.5296,29.4068,29.4175,57000.0
2009-07-17 12:50:00,55.13,55.17,54.95,54.99,85000.0,29.4175,29.4389,29.3215,29.3428,85000.0
2009-07-17 13:00:00,55.0,55.06,54.96,54.96,52000.0,29.3481,29.3802,29.3268,29.3268,52000.0
2009-07-17 13:10:00,55.0,55.04,54.91,55.04,58500.0,29.3481,29.3695,29.3001,29.3695,58500.0
2009-07-17 13:20:00,55.06,55.17,55.06,55.15,41500.0,29.3802,29.4389,29.3802,29.4282,41500.0
2009-07-17 13:30:00,55.12,55.5,55.12,55.46,81000.0,29.4122,29.6149,29.4122,29.5936,81000.0
2009-07-17 13:40:00,55.46,55.51,55.36,55.43,135000.0,29.5936,29.6203,29.5402,29.5776,135000.0
2009-07-17 13:50:00,55.45,55.5,55.18,55.18,80500.0,29.5883,29.6149,29.4442,29.4442,80500.0
2009-07-17 14:00:00,55.18,55.3,55.18,55.23,45500.0,29.4442,29.5082,29.4442,29.4709,45500.0
2009-07-17 14:10:00,55.22,55.3,55.12,55.2,72000.0,29.4655,29.5082,29.4122,29.4549,72000.0
2009-07-17 14:20:00,55.2,55.23,55.11,55.15,66000.0,29.4549,29.4709,29.4068,29.4282,66000.0
2009-07-17 14:30:00,55.2,55.22,55.16,55.16,24000.0,29.4549,29.4655,29.4335,29.4335,24000.0
2009-07-17 14:40:00,55.18,55.25,55.13,55.15,29000.0,29.4442,29.4815,29.4175,29.4282,29000.0
2009-07-17 14:50:00,55.13,55.15,55.03,55.11,44500.0,29.4175,29.4282,29.3641,29.4068,44500.0
2009-07-17 15:00:00,55.1,55.23,55.0,55.0,110500.0,29.4015,29.4709,29.3481,29.3481,110500.0
2009-07-17 15:10:00,55.01,55.01,54.88,54.93,121000.0,29.3535,29.3535,29.2841,29.3108,121000.0
2009-07-17 15:20:00,54.92,55.04,54.92,55.0,92500.0,29.3054,29.3695,29.3054,29.3481,92500.0
2009-07-17 15:30:00,55.0,55.0,54.85,54.97,123500.0,29.3481,29.3481,29.2681,29.3321,123500.0
2009-07-17 15:40:00,54.97,55.03,54.84,54.89,141000.0,29.3321,29.3641,29.2628,29.2894,141000.0
2009-07-17 15:50:00,54.88,55.05,54.84,54.93,398500.0,29.2841,29.3748,29.2628,29.3108,398500.0
2009-07-20 09:30:00,54.93,56.57,54.93,56.25,447500.0,29.3108,30.1859,29.3108,30.0151,447500.0
2009-07-20 09:40:00,56.25,56.32,55.81,55.97,214000.0,30.0151,30.0525,29.7804,29.8657,214000.0
2009-07-20 09:50:00,56.04,56.15,55.72,55.84,121000.0,29.9031,29.9618,29.7323,29.7964,121000.0
2009-07-20 10:00:00,55.91,56.29,55.87,55.95,233500.0,29.8337,30.0365,29.8124,29.8551,233500.0
2009-07-20 10:10:00,55.98,56.04,55.74,55.82,137000.0,29.8711,29.9031,29.743,29.7857,137000.0
2009-07-20 10:20:00,55.84,55.84,55.42,55.46,154000.0,29.7964,29.7964,29.5723,29.5936,154000.0
2009-07-20 10:30:00,55.49,55.7,55.49,55.7,112000.0,29.6096,29.7217,29.6096,29.7217,112000.0
2009-07-20 10:40:00,55.65,55.9,55.58,55.73,141000.0,29.695,29.8284,29.6576,29.7377,141000.0
2009-07-20 10:50:00,55.74,56.19,55.74,56.04,115000.0,29.743,29.9831,29.743,29.9031,115000.0
2009-07-20 11:00:00,55.99,56.02,55.69,55.87,97000.0,29.8764,29.8924,29.7163,29.8124,97000.0
2009-07-20 11:10:00,55.83,56.0,55.76,55.81,72500.0,29.791,29.8817,29.7537,29.7804,72500.0
2009-07-20 11:20:00,55.81,55.86,55.66,55.76,43500.0,29.7804,29.807,29.7003,29.7537,43500.0
2009-07-20 11:30:00,55.8,55.89,55.75,55.82,47500.0,29.775,29.823,29.7483,29.7857,47500.0
2009-07-20 11:40:00,55.84,55.88,55.73,55.73,41500.0,29.7964,29.8177,29.7377,29.7377,41500.0
2009-07-20 11:50:00,55.74,55.78,55.54,55.65,71000.0,29.743,29.7643,29.6363,29.695,71000.0
2009-07-20 12:00:00,55.63,55.76,55.63,55.65,68000.0,29.6843,29.7537,29.6843,29.695,68000.0
2009-07-20 12:10:00,55.65,55.67,55.56,55.65,47000.0,29.695,29.7057,29.647,29.695,47000.0
2009-07-20 12:20:00,55.64,55.83,55.6,55.83,92000.0,29.6896,29.791,29.6683,29.791,92000.0
2009-07-20 12:30:00,55.84,55.92,55.78,55.79,56500.0,29.7964,29.8391,29.7643,29.7697,56500.0
2009-07-20 12:40:00,55.79,55.87,55.77,55.81,53500.0,29.7697,29.8124,29.759,29.7804,53500.0
2009-07-20 12:50:00,55.78,55.9,55.76,55.85,18500.0,29.7643,29.8284,29.7537,29.8017,18500.0
2009-07-20 13:00:00,55.85,55.94,55.83,55.9,50000.0,29.8017,29.8497,29.791,29.8284,50000.0
2009-07-20 13:10:00,55.93,55.93,55.76,55.82,33000.0,29.8444,29.8444,29.7537,29.7857,33000.0
2009-07-20 13:20:00,55.82,55.9,55.74,55.75,42500.0,29.7857,29.8284,29.743,29.7483,42500.0
2009-07-20 13:30:00,55.74,55.82,55.62,55.65,64000.0,29.743,29.7857,29.679,29.695,64000.0
2009-07-20 13:40:00,55.69,55.8,55.62,55.69,21500.0,29.7163,29.775,29.679,29.7163,21500.0
2009-07-20 13:50:00,55.68,55.87,55.66,55.82,35500.0,29.711,29.8124,29.7003,29.7857,35500.0
2009-07-20 14:00:00,55.79,55.84,55.74,55.84,24000.0,29.7697,29.7964,29.743,29.7964,24000.0
2009-07-20 14:10:00,55.82,55.9,55.77,55.8,52500.0,29.7857,29.8284,29.759,29.775,52500.0
2009-07-20 14:20:00,55.85,55.86,55.6,55.65,50000.0,29.8017,29.807,29.6683,29.695,50000.0
2009-07-20 14:30:00,55.69,55.78,55.6,55.6,66000.0,29.7163,29.7643,29.6683,29.6683,66000.0
2009-07-20 14:40:00,55.57,55.76,55.56,55.74,56000.0,29.6523,29.7537,29.647,29.743,56000.0
2009-07-20 14:50:00,55.73,55.73,55.6,55.66,29500.0,29.7377,29.7377,29.6683,29.7003,29500.0
2009-07-20 15:00:00,55.69,56.0,55.69,55.97,63500.0,29.7163,29.8817,29.7163,29.8657,63500.0
2009-07-20 15:10:00,55.99,56.09,55.82,55.83,69000.0,29.8764,29.9298,29.7857,29.791,69000.0
2009-07-20 15:20:00,55.86,56.09,55.84,55.9,66500.0,29.807,29.9298,29.7964,29.8284,66500.0
2009-07-20 15:30:00,55.9,55.96,55.76,55.91,106500.0,29.8284,29.8604,29.7537,29.8337,106500.0
2009-07-20 15:40:00,55.91,56.0,55.71,55.76,116000.0,29.8337,29.8817,29.727,29.7537,116000.0
2009-07-20 15:50:00,55.72,55.95,55.5,55.7,464500.0,29.7323,29.8551,29.6149,29.7217,464500.0
2009-07-21 09:30:00,56.44,56.44,55.97,56.39,343000.0,30.1165,30.1165,29.8657,30.0898,343000.0
2009-07-21 09:40:00,56.33,56.33,55.42,55.58,232000.0,30.0578,30.0578,29.5723,29.6576,232000.0
2009-07-21 09:50:00,55.54,55.75,55.25,55.54,145000.0,29.6363,29.7483,29.4815,29.6363,145000.0
2009-07-21 10:00:00,55.51,55.56,54.94,55.0,259500.0,29.6203,29.647,29.3161,29.3481,259500.0
2009-07-21 10:10:00,54.98,54.98,54.55,54.75,228500.0,29.3375,29.3375,29.108,29.2147,228500.0
2009-07-21 10:20:00,54.71,55.27,54.7,55.27,188500.0,29.1934,29.4922,29.1881,29.4922,188500.0
2009-07-21 10:30:00,55.27,55.39,55.1,55.36,90500.0,29.4922,29.5562,29.4015,29.5402,90500.0
2009-07-21 10:40:00,55.32,55.39,54.98,55.15,79000.0,29.5189,29.5562,29.3375,29.4282,79000.0
2009-07-21 10:50:00,55.17,55.19,55.0,55.17,36000.0,29.4389,29.4495,29.3481,29.4389,36000.0
2009-07-21 11:00:00,55.18,55.18,54.86,55.17,65000.0,29.4442,29.4442,29.2734,29.4389,65000.0
2009-07-21 11:10:00,55.18,55.18,54.97,55.03,60500.0,29.4442,29.4442,29.3321,29.3641,60500.0
2009-07-21 11:20:00,55.03,55.12,54.97,54.97,24000.0,29.3641,29.4122,29.3321,29.3321,24000.0
2009-07-21 11:30:00,54.98,55.01,54.88,54.98,42500.0,29.3375,29.3535,29.2841,29.3375,42500.0
2009-07-21 11:40:00,54.97,54.97,54.46,54.61,107500.0,29.3321,29.3321,29.06,29.14,107500.0
2009-07-21 11:50:00,54.6,54.65,54.28,54.4,153000.0,29.1347,29.1614,28.9639,29.028,153000.0
2009-07-21 12:00:00,54.4,54.6,54.36,54.6,92000.0,29.028,29.1347,29.0066,29.1347,92000.0
2009-07-21 12:10:00,54.66,54.71,54.6,54.65,39500.0,29.1667,29.1934,29.1347,29.1614,39500.0
2009-07-21 12:20:00,54.65,54.65,54.44,54.57,51000.0,29.1614,29.1614,29.0493,29.1187,51000.0
2009-07-21 12:30:00,54.53,54.54,54.37,54.49,87500.0,29.0973,29.1027,29.012,29.076,87500.0
2009-07-21 12:40:00,54.54,54.54,54.38,54.38,36500.0,29.1027,29.1027,29.0173,29.0173,36500.0
2009-07-21 12:50:00,54.38,54.43,54.32,54.4,40000.0,29.0173,29.044,28.9853,29.028,40000.0
2009-07-21 13:00:00,54.4,54.42,54.1,54.15,94000.0,29.028,29.0386,28.8679,28.8946,94000.0
2009-07-21 13:10:00,54.15,54.29,54.15,54.26,64000.0,28.8946,28.9693,28.8946,28.9533,64000.0
2009-07-21 13:20:00,54.22,54.36,54.2,54.35,36000.0,28.9319,29.0066,28.9213,29.0013,36000.0
2009-07-21 13:30:00,54.33,54.35,54.24,54.29,53500.0,28.9906,29.0013,28.9426,28.9693,53500.0
2009-07-21 13:40:00,54.3,54.38,54.25,54.29,79500.0,28.9746,29.0173,28.9479,28.9693,79500.0
2009-07-21 13:50:00,54.32,54.32,54.16,54.29,42500.0,28.9853,28.9853,28.8999,28.9693,42500.0
2009-07-21 14:00:00,54.29,54.36,54.2,54.3,57500.0,28.9693,29.0066,28.9213,28.9746,57500.0
2009-07-21 14:10:00,54.29,54.56,54.29,54.46,64500.0,28.9693,29.1134,28.9693,29.06,64500.0
2009-07-21 14:20:00,54.45,54.55,54.4,54.45,54500.0,29.0547,29.108,29.028,29.0547,54500.0
2009-07-21 14:30:00,54.4,54.6,54.23,54.48,110000.0,29.028,29.1347,28.9373,29.0707,110000.0
2009-07-21 14:40:00,54.49,54.5,54.34,54.47,44000.0,29.076,29.0813,28.996,29.0653,44000.0
2009-07-21 14:50:00,54.46,54.58,54.46,54.5,48000.0,29.06,29.124,29.06,29.0813,48000.0
2009-07-21 15:00:00,54.56,54.58,54.41,54.52,88500.0,29.1134,29.124,29.0333,29.092,88500.0
2009-07-21 15:10:00,54.52,54.72,54.52,54.62,78500.0,29.092,29.1987,29.092,29.1454,78500.0
2009-07-21 15:20:00,54.6,54.67,54.56,54.6,51500.0,29.1347,29.172,29.1134,29.1347,51500.0
2009-07-21 15:30:00,54.63,54.63,54.44,54.55,98000.0,29.1507,29.1507,29.0493,29.108,98000.0
2009-07-21 15:40:00,54.53,54.69,54.53,54.65,109500.0,29.0973,29.1827,29.0973,29.1614,109500.0
2009-07-21 15:50:00,54.66,54.94,54.59,54.8,292000.0,29.1667,29.3161,29.1294,29.2414,292000.0
2009-07-22 09:30:00,54.37,55.4,54.2,55.16,396500.0,29.012,29.5616,28.9213,29.4335,396500.0
2009-07-22 09:40:00,55.12,55.39,54.9,55.34,183000.0,29.4122,29.5562,29.2948,29.5296,183000.0
2009-07-22 09:50:00,55.34,56.0,55.25,55.96,485000.0,29.5296,29.8817,29.4815,29.8604,485000.0
2009-07-22 10:00:00,55.94,56.34,55.88,56.05,472000.0,29.8497,30.0632,29.8177,29.9084,472000.0
2009-07-22 10:10:00,56.05,56.24,55.76,55.84,242000.0,29.9084,30.0098,29.7537,29.7964,242000.0
2009-07-22 10:20:00,55.85,55.96,55.66,55.8,127000.0,29.8017,29.8604,29.7003,29.775,127000.0
2009-07-22 10:30:00,55.82,56.15,55.81,56.08,138500.0,29.7857,29.9618,29.7804,29.9244,138500.0
2009-07-22 10:40:00,56.11,56.17,55.85,56.0,121000.0,29.9404,29.9725,29.8017,29.8817,121000.0
2009-07-22 10:50:00,56.01,56.25,55.99,56.03,299000.0,29.8871,30.0151,29.8764,29.8977,299000.0
2009-07-22 11:00:00,56.0,56.05,55.75,55.95,199000.0,29.8817,29.9084,29.7483,29.8551,199000.0
2009-07-22 11:10:00,55.95,55.95,55.48,55.75,203000.0,29.8551,29.8551,29.6043,29.7483,203000.0
2009-07-22 11:20:00,55.75,55.91,55.66,55.77,140500.0,29.7483,29.8337,29.7003,29.759,140500.0
2009-07-22 11:30:00,55.78,56.04,55.72,55.72,97500.0,29.7643,29.9031,29.7323,29.7323,97500.0
2009-07-22 11:40:00,55.69,55.8,55.32,55.32,91000.0,29.7163,29.775,29.5189,29.5189,91000.0
2009-07-22 11:50:00,55.32,55.58,55.32,55.51,74000.0,29.5189,29.6576,29.5189,29.6203,74000.0
2009-07-22 12:00:00,55.51,55.6,55.48,55.56,99000.0,29.6203,29.6683,29.6043,29.647,99000.0
2009-07-22 12:10:00,55.59,55.62,55.41,55.44,48500.0,29.663,29.679,29.5669,29.5829,48500.0
2009-07-22 12:20:00,55.44,55.84,55.44,55.73,63500.0,29.5829,29.7964,29.5829,29.7377,63500.0
2009-07-22 12:30:00,55.69,55.83,55.61,55.71,102000.0,29.7163,29.791,29.6736,29.727,102000.0
2009-07-22 12:40:00,55.68,55.7,55.51,55.63,79500.0,29.711,29.7217,29.6203,29.6843,79500.0
2009-07-22 12:50:00,55.62,55.64,55.35,55.39,54000.0,29.679,29.6896,29.5349,29.5562,54000.0
2009-07-22 13:00:00,55.4,55.4,55.22,55.34,103000.0,29.5616,29.5616,29.4655,29.5296,103000.0
2009-07-22 13:10:00,55.32,55.34,55.22,55.31,54500.0,29.5189,29.5296,29.4655,29.5136,54500.0
2009-07-22 13:20:00,55.33,55.35,55.06,55.13,119000.0,29.5242,29.5349,29.3802,29.4175,119000.0
2009-07-22 13:30:00,55.13,55.44,55.1,55.44,130500.0,29.4175,29.5829,29.4015,29.5829,130500.0
2009-07-22 13:40:00,55.44,55.58,55.29,55.56,164000.0,29.5829,29.6576,29.5029,29.647,164000.0
2009-07-22 13:50:00,55.56,55.6,55.28,55.33,159000.0,29.647,29.6683,29.4975,29.5242,159000.0
2009-07-22 14:00:00,55.33,55.38,55.12,55.17,170500.0,29.5242,29.5509,29.4122,29.4389,170500.0
2009-07-22 14:10:00,55.18,55.34,55.16,55.2,99500.0,29.4442,29.5296,29.4335,29.4549,99500.0
2009-07-22 14:20:00,55.19,55.19,55.07,55.1,112500.0,29.4495,29.4495,29.3855,29.4015,112500.0
2009-07-22 14:30:00,55.07,55.16,55.01,55.1,89500.0,29.3855,29.4335,29.3535,29.4015,89500.0
2009-07-22 14:40:00,55.09,55.34,55.09,55.22,109000.0,29.3962,29.5296,29.3962,29.4655,109000.0
2009-07-22 14:50:00,55.2,55.24,55.03,55.09,109500.0,29.4549,29.4762,29.3641,29.3962,109500.0
2009-07-22 15:00:00,55.07,55.19,55.06,55.11,186500.0,29.3855,29.4495,29.3802,29.4068,186500.0
2009-07-22 15:10:00,55.11,55.14,54.68,54.8,265000.0,29.4068,29.4228,29.1774,29.2414,265000.0
2009-07-22 15:20:00,54.77,54.84,54.61,54.73,208500.0,29.2254,29.2628,29.14,29.2041,208500.0
2009-07-22 15:30:00,54.73,54.92,54.64,54.64,184500.0,29.2041,29.3054,29.156,29.156,184500.0
2009-07-22 15:40:00,54.64,54.81,54.57,54.65,248500.0,29.156,29.2468,29.1187,29.1614,248500.0
2009-07-22 15:50:00,54.65,54.68,54.3,54.45,725500.0,29.1614,29.1774,28.9746,29.0547,725500.0
2009-07-23 09:30:00,55.97,55.99,53.89,54.37,664000.0,29.8657,29.8764,28.7558,29.012,664000.0
2009-07-23 09:40:00,54.4,54.6,53.0,53.25,710500.0,29.028,29.1347,28.2809,28.4143,710500.0
2009-07-23 09:50:00,53.25,53.88,52.74,52.89,809500.0,28.4143,28.7505,28.1422,28.2222,809500.0
2009-07-23 10:00:00,52.93,53.6,52.61,53.59,461000.0,28.2436,28.6011,28.0728,28.5958,461000.0
2009-07-23 10:10:00,53.55,54.11,53.36,54.03,308500.0,28.5744,28.8732,28.473,28.8305,308500.0
2009-07-23 10:20:00,54.11,54.54,53.99,54.18,396500.0,28.8732,29.1027,28.8092,28.9106,396500.0
2009-07-23 10:30:00,54.2,55.14,54.16,55.0,446500.0,28.9213,29.4228,28.8999,29.3481,446500.0
2009-07-23 10:40:00,55.0,55.07,54.34,54.4,219500.0,29.3481,29.3855,28.996,29.028,219500.0
2009-07-23 10:50:00,54.4,54.77,54.24,54.77,180000.0,29.028,29.2254,28.9426,29.2254,180000.0
2009-07-23 11:00:00,54.73,54.92,54.57,54.66,177500.0,29.2041,29.3054,29.1187,29.1667,177500.0
2009-07-23 11:10:00,54.64,55.2,54.6,54.78,288000.0,29.156,29.4549,29.1347,29.2307,288000.0
2009-07-23 11:20:00,54.8,54.88,54.6,54.63,97500.0,29.2414,29.2841,29.1347,29.1507,97500.0
2009-07-23 11:30:00,54.64,54.69,54.5,54.6,132000.0,29.156,29.1827,29.0813,29.1347,132000.0
2009-07-23 11:40:00,54.54,54.6,54.42,54.58,95500.0,29.1027,29.1347,29.0386,29.124,95500.0
2009-07-23 11:50:00,54.59,54.81,54.51,54.63,189500.0,29.1294,29.2468,29.0867,29.1507,189500.0
2009-07-23 12:00:00,54.63,54.82,54.58,54.79,113500.0,29.1507,29.2521,29.124,29.2361,113500.0
2009-07-23 12:10:00,54.78,55.15,54.78,55.15,130000.0,29.2307,29.4282,29.2307,29.4282,130000.0
2009-07-23 12:20:00,55.13,55.19,54.97,55.14,171000.0,29.4175,29.4495,29.3321,29.4228,171000.0
2009-07-23 12:30:00,55.17,55.2,54.9,54.96,105000.0,29.4389,29.4549,29.2948,29.3268,105000.0
2009-07-23 12:40:00,54.96,55.36,54.89,55.32,109500.0,29.3268,29.5402,29.2894,29.5189,109500.0
2009-07-23 12:50:00,55.32,55.32,55.05,55.21,62000.0,29.5189,29.5189,29.3748,29.4602,62000.0
2009-07-23 13:00:00,55.2,55.2,55.02,55.12,75500.0,29.4549,29.4549,29.3588,29.4122,75500.0
2009-07-23 13:10:00,55.08,55.27,55.05,55.27,46000.0,29.3908,29.4922,29.3748,29.4922,46000.0
2009-07-23 13:20:00,55.27,55.48,55.23,55.28,103500.0,29.4922,29.6043,29.4709,29.4975,103500.0
2009-07-23 13:30:00,55.3,55.6,55.29,55.6,129000.0,29.5082,29.6683,29.5029,29.6683,129000.0
2009-07-23 13:40:00,55.57,55.57,55.3,55.3,93000.0,29.6523,29.6523,29.5082,29.5082,93000.0
2009-07-23 13:50:00,55.3,55.4,55.24,55.31,55500.0,29.5082,29.5616,29.4762,29.5136,55500.0
2009-07-23 14:00:00,55.31,55.35,55.21,55.21,66000.0,29.5136,29.5349,29.4602,29.4602,66000.0
2009-07-23 14:10:00,55.21,55.34,55.13,55.34,88000.0,29.4602,29.5296,29.4175,29.5296,88000.0
2009-07-23 14:20:00,55.34,55.48,55.21,55.41,96000.0,29.5296,29.6043,29.4602,29.5669,96000.0
2009-07-23 14:30:00,55.45,55.54,55.36,55.41,100000.0,29.5883,29.6363,29.5402,29.5669,100000.0
2009-07-23 14:40:00,55.43,55.56,55.33,55.51,134000.0,29.5776,29.647,29.5242,29.6203,134000.0
2009-07-23 14:50:00,55.5,55.56,55.33,55.47,74000.0,29.6149,29.647,29.5242,29.5989,74000.0
2009-07-23 15:00:00,55.47,55.69,55.37,55.38,185000.0,29.5989,29.7163,29.5456,29.5509,185000.0
2009-07-23 15:10:00,55.36,55.41,55.18,55.25,195500.0,29.5402,29.5669,29.4442,29.4815,195500.0
2009-07-23 15:20:00,55.25,55.35,55.13,55.14,115000.0,29.4815,29.5349,29.4175,29.4228,115000.0
2009-07-23 15:30:00,55.16,55.36,55.04,55.22,178000.0,29.4335,29.5402,29.3695,29.4655,178000.0
2009-07-23 15:40:00,55.2,55.3,54.93,55.05,254000.0,29.4549,29.5082,29.3108,29.3748,254000.0
2009-07-23 15:50:00,55.05,55.18,54.88,55.13,449000.0,29.3748,29.4442,29.2841,29.4175,449000.0
2009-07-24 09:30:00,55.2,55.2,54.21,54.24,197500.0,29.4549,29.4549,28.9266,28.9426,197500.0
2009-07-24 09:40:00,54.23,54.48,54.0,54.09,237000.0,28.9373,29.0707,28.8145,28.8626,237000.0
2009-07-24 09:50:00,54.09,54.09,53.5,53.75,262500.0,28.8626,28.8626,28.5477,28.6811,262500.0
2009-07-24 10:00:00,53.72,54.11,53.54,53.58,249000.0,28.6651,28.8732,28.5691,28.5904,249000.0
2009-07-24 10:10:00,53.59,53.62,53.19,53.26,222000.0,28.5958,28.6118,28.3823,28.4197,222000.0
2009-07-24 10:20:00,53.36,53.84,53.21,53.65,127000.0,28.473,28.7292,28.393,28.6278,127000.0
2009-07-24 10:30:00,53.65,53.95,53.57,53.68,103500.0,28.6278,28.7879,28.5851,28.6438,103500.0
2009-07-24 10:40:00,53.69,53.88,53.66,53.83,56000.0,28.6491,28.7505,28.6331,28.7238,56000.0
2009-07-24 10:50:00,53.8,53.8,53.49,53.64,62000.0,28.7078,28.7078,28.5424,28.6224,62000.0
2009-07-24 11:00:00,53.69,53.92,53.65,53.92,82000.0,28.6491,28.7718,28.6278,28.7718,82000.0
2009-07-24 11:10:00,53.93,54.11,53.87,53.94,100500.0,28.7772,28.8732,28.7452,28.7825,100500.0
2009-07-24 11:20:00,53.91,53.93,53.81,53.87,35500.0,28.7665,28.7772,28.7132,28.7452,35500.0
2009-07-24 11:30:00,53.87,54.0,53.81,53.83,79500.0,28.7452,28.8145,28.7132,28.7238,79500.0
2009-07-24 11:40:00,53.81,53.93,53.75,53.87,64500.0,28.7132,28.7772,28.6811,28.7452,64500.0
2009-07-24 11:50:00,53.88,54.0,53.75,54.0,61000.0,28.7505,28.8145,28.6811,28.8145,61000.0
2009-07-24 12:00:00,53.97,54.14,53.96,54.08,153000.0,28.7985,28.8892,28.7932,28.8572,153000.0
2009-07-24 12:10:00,54.06,54.1,53.95,53.96,52500.0,28.8466,28.8679,28.7879,28.7932,52500.0
2009-07-24 12:20:00,53.97,54.05,53.9,54.03,70000.0,28.7985,28.8412,28.7612,28.8305,70000.0
2009-07-24 12:30:00,54.02,54.02,53.81,53.86,36500.0,28.8252,28.8252,28.7132,28.7398,36500.0
2009-07-24 12:40:00,53.92,54.09,53.92,54.04,40000.0,28.7718,28.8626,28.7718,28.8359,40000.0
2009-07-24 12:50:00,54.05,54.09,53.83,53.87,25500.0,28.8412,28.8626,28.7238,28.7452,25500.0
2009-07-24 13:00:00,53.91,53.97,53.83,53.93,20500.0,28.7665,28.7985,28.7238,28.7772,20500.0
2009-07-24 13:10:00,53.96,54.03,53.88,54.02,42500.0,28.7932,28.8305,28.7505,28.8252,42500.0
2009-07-24 13:20:00,54.02,54.09,53.93,54.0,29000.0,28.8252,28.8626,28.7772,28.8145,29000.0
2009-07-24 13:30:00,54.01,54.25,53.99,54.17,85500.0,28.8199,28.9479,28.8092,28.9052,85500.0
2009-07-24 13:40:00,54.15,54.19,53.86,53.89,66500.0,28.8946,28.9159,28.7398,28.7558,66500.0
2009-07-24 13:50:00,53.89,54.04,53.83,53.96,31000.0,28.7558,28.8359,28.7238,28.7932,31000.0
2009-07-24 14:00:00,53.92,54.09,53.92,54.09,28000.0,28.7718,28.8626,28.7718,28.8626,28000.0
2009-07-24 14:10:00,54.06,54.18,54.0,54.0,37000.0,28.8466,28.9106,28.8145,28.8145,37000.0
2009-07-24 14:20:00,54.02,54.02,53.83,53.91,72500.0,28.8252,28.8252,28.7238,28.7665,72500.0
2009-07-24 14:30:00,53.93,54.09,53.91,53.99,22500.0,28.7772,28.8626,28.7665,28.8092,22500.0
2009-07-24 14:40:00,54.0,54.16,53.93,54.07,62500.0,28.8145,28.8999,28.7772,28.8519,62500.0
2009-07-24 14:50:00,54.1,54.1,53.9,53.96,22500.0,28.8679,28.8679,28.7612,28.7932,22500.0
2009-07-24 15:00:00,53.94,54.05,53.9,53.96,69500.0,28.7825,28.8412,28.7612,28.7932,69500.0
2009-07-24 15:10:00,53.96,54.04,53.9,53.9,42000.0,28.7932,28.8359,28.7612,28.7612,42000.0
2009-07-24 15:20:00,53.9,54.07,53.9,54.02,81000.0,28.7612,28.8519,28.7612,28.8252,81000.0
2009-07-24 15:30:00,54.03,54.07,53.88,53.97,71500.0,28.8305,28.8519,28.7505,28.7985,71500.0
2009-07-24 15:40:00,54.01,54.05,53.86,54.0,132000.0,28.8199,28.8412,28.7398,28.8145,132000.0
2009-07-24 15:50:00,54.01,54.2,54.0,54.2,331000.0,28.8199,28.9213,28.8145,28.9213,331000.0
2009-07-27 09:30:00,54.08,54.17,53.47,53.98,181500.0,28.8572,28.9052,28.5317,28.8039,181500.0
2009-07-27 09:40:00,53.98,54.57,53.98,54.34,264500.0,28.8039,29.1187,28.8039,28.996,264500.0
2009-07-27 09:50:00,54.49,54.49,54.05,54.26,99000.0,29.076,29.076,28.8412,28.9533,99000.0
2009-07-27 10:00:00,54.27,54.88,54.27,54.47,198500.0,28.9586,29.2841,28.9586,29.0653,198500.0
2009-07-27 10:10:00,54.47,54.51,53.88,54.2,155500.0,29.0653,29.0867,28.7505,28.9213,155500.0
2009-07-27 10:20:00,54.14,54.16,53.75,53.75,104000.0,28.8892,28.8999,28.6811,28.6811,104000.0
2009-07-27 10:30:00,53.75,53.84,53.6,53.8,86000.0,28.6811,28.7292,28.6011,28.7078,86000.0
2009-07-27 10:40:00,53.8,53.8,53.44,53.61,149500.0,28.7078,28.7078,28.5157,28.6064,149500.0
2009-07-27 10:50:00,53.58,53.82,53.58,53.7,82000.0,28.5904,28.7185,28.5904,28.6545,82000.0
2009-07-27 11:00:00,53.7,53.95,53.7,53.85,95500.0,28.6545,28.7879,28.6545,28.7345,95500.0
2009-07-27 11:10:00,53.84,53.97,53.79,53.88,61000.0,28.7292,28.7985,28.7025,28.7505,61000.0
2009-07-27 11:20:00,53.88,54.1,53.87,54.0,74500.0,28.7505,28.8679,28.7452,28.8145,74500.0
2009-07-27 11:30:00,53.99,54.13,53.88,53.91,93500.0,28.8092,28.8839,28.7505,28.7665,93500.0
2009-07-27 11:40:00,53.93,53.93,53.83,53.91,37500.0,28.7772,28.7772,28.7238,28.7665,37500.0
2009-07-27 11:50:00,53.91,53.99,53.91,53.91,71500.0,28.7665,28.8092,28.7665,28.7665,71500.0
2009-07-27 12:00:00,53.92,53.92,53.67,53.8,65000.0,28.7718,28.7718,28.6384,28.7078,65000.0
2009-07-27 12:10:00,53.76,54.02,53.76,53.94,69000.0,28.6865,28.8252,28.6865,28.7825,69000.0
2009-07-27 12:20:00,53.95,53.95,53.8,53.88,56000.0,28.7879,28.7879,28.7078,28.7505,56000.0
2009-07-27 12:30:00,53.85,53.92,53.78,53.92,91000.0,28.7345,28.7718,28.6971,28.7718,91000.0
2009-07-27 12:40:00,53.93,54.0,53.9,53.97,60000.0,28.7772,28.8145,28.7612,28.7985,60000.0
2009-07-27 12:50:00,53.94,54.06,53.88,53.95,50500.0,28.7825,28.8466,28.7505,28.7879,50500.0
2009-07-27 13:00:00,53.98,54.04,53.94,54.03,80000.0,28.8039,28.8359,28.7825,28.8305,80000.0
2009-07-27 13:10:00,54.03,54.05,53.98,54.0,98000.0,28.8305,28.8412,28.8039,28.8145,98000.0
2009-07-27 13:20:00,54.0,54.01,53.94,53.98,53000.0,28.8145,28.8199,28.7825,28.8039,53000.0
2009-07-27 13:30:00,53.96,54.06,53.95,54.03,63000.0,28.7932,28.8466,28.7879,28.8305,63000.0
2009-07-27 13:40:00,54.04,54.16,54.0,54.16,98500.0,28.8359,28.8999,28.8145,28.8999,98500.0
2009-07-27 13:50:00,54.14,54.39,54.14,54.39,201500.0,28.8892,29.0226,28.8892,29.0226,201500.0
2009-07-27 14:00:00,54.4,54.4,54.24,54.33,45000.0,29.028,29.028,28.9426,28.9906,45000.0
2009-07-27 14:10:00,54.34,54.4,54.3,54.37,62000.0,28.996,29.028,28.9746,29.012,62000.0
2009-07-27 14:20:00,54.36,54.38,54.21,54.26,56500.0,29.0066,29.0173,28.9266,28.9533,56500.0
2009-07-27 14:30:00,54.24,54.34,54.18,54.19,66000.0,28.9426,28.996,28.9106,28.9159,66000.0
2009-07-27 14:40:00,54.22,54.3,54.21,54.22,52500.0,28.9319,28.9746,28.9266,28.9319,52500.0
2009-07-27 14:50:00,54.21,54.28,54.14,54.28,41000.0,28.9266,28.9639,28.8892,28.9639,41000.0
2009-07-27 15:00:00,54.28,54.37,54.28,54.37,103500.0,28.9639,29.012,28.9639,29.012,103500.0
2009-07-27 15:10:00,54.39,54.4,54.09,54.11,156500.0,29.0226,29.028,28.8626,28.8732,156500.0
2009-07-27 15:20:00,54.06,54.09,53.89,53.95,122500.0,28.8466,28.8626,28.7558,28.7879,122500.0
2009-07-27 15:30:00,53.97,53.98,53.71,53.8,93000.0,28.7985,28.8039,28.6598,28.7078,93000.0
2009-07-27 15:40:00,53.79,53.88,53.56,53.64,149000.0,28.7025,28.7505,28.5798,28.6224,149000.0
2009-07-27 15:50:00,53.64,53.97,53.62,53.97,402000.0,28.6224,28.7985,28.6118,28.7985,402000.0
2009-07-28 09:30:00,53.24,53.24,51.66,52.0,536500.0,28.409,28.409,27.5659,27.7473,536500.0
2009-07-28 09:40:00,52.02,52.3,51.73,52.13,368500.0,27.758,27.9074,27.6033,27.8167,368500.0
2009-07-28 09:50:00,52.1,52.32,52.02,52.22,283000.0,27.8007,27.9181,27.758,27.8647,283000.0
2009-07-28 10:00:00,52.2,52.27,51.92,52.15,183500.0,27.8541,27.8914,27.7046,27.8274,183500.0
2009-07-28 10:10:00,52.11,52.3,52.05,52.29,110500.0,27.806,27.9074,27.774,27.9021,110500.0
2009-07-28 10:20:00,52.29,52.76,52.27,52.65,211500.0,27.9021,28.1529,27.8914,28.0942,211500.0
2009-07-28 10:30:00,52.66,52.89,52.62,52.71,204000.0,28.0995,28.2222,28.0782,28.1262,204000.0
2009-07-28 10:40:00,52.7,52.9,52.5,52.82,180000.0,28.1209,28.2276,28.0141,28.1849,180000.0
2009-07-28 10:50:00,52.81,53.09,52.74,53.05,187500.0,28.1795,28.329,28.1422,28.3076,187500.0
2009-07-28 11:00:00,53.01,53.05,52.8,52.87,134000.0,28.2863,28.3076,28.1742,28.2116,134000.0
2009-07-28 11:10:00,52.86,52.98,52.76,52.98,108000.0,28.2062,28.2703,28.1529,28.2703,108000.0
2009-07-28 11:20:00,52.96,52.96,52.73,52.87,85000.0,28.2596,28.2596,28.1369,28.2116,85000.0
2009-07-28 11:30:00,52.82,52.86,52.62,52.8,135000.0,28.1849,28.2062,28.0782,28.1742,135000.0
2009-07-28 11:40:00,52.82,53.05,52.81,53.03,105500.0,28.1849,28.3076,28.1795,28.2969,105500.0
2009-07-28 11:50:00,53.05,53.2,53.02,53.09,146500.0,28.3076,28.3877,28.2916,28.329,146500.0
2009-07-28 12:00:00,53.09,53.15,52.96,53.15,57000.0,28.329,28.361,28.2596,28.361,57000.0
2009-07-28 12:10:00,53.14,53.23,53.05,53.07,85000.0,28.3556,28.4037,28.3076,28.3183,85000.0
2009-07-28 12:20:00,53.09,53.11,52.93,52.96,56500.0,28.329,28.3396,28.2436,28.2596,56500.0
2009-07-28 12:30:00,53.0,53.0,52.93,52.97,56000.0,28.2809,28.2809,28.2436,28.2649,56000.0
2009-07-28 12:40:00,52.97,53.0,52.88,52.98,48500.0,28.2649,28.2809,28.2169,28.2703,48500.0
2009-07-28 12:50:00,52.97,53.03,52.9,52.9,66500.0,28.2649,28.2969,28.2276,28.2276,66500.0
2009-07-28 13:00:00,52.9,52.92,52.79,52.87,232000.0,28.2276,28.2382,28.1689,28.2116,232000.0
2009-07-28 13:10:00,52.87,52.99,52.76,52.76,68000.0,28.2116,28.2756,28.1529,28.1529,68000.0
2009-07-28 13:20:00,52.77,52.95,52.77,52.82,96500.0,28.1582,28.2543,28.1582,28.1849,96500.0
2009-07-28 13:30:00,52.83,52.87,52.76,52.81,77000.0,28.1902,28.2116,28.1529,28.1795,77000.0
2009-07-28 13:40:00,52.8,52.97,52.8,52.92,60000.0,28.1742,28.2649,28.1742,28.2382,60000.0
2009-07-28 13:50:00,52.95,53.22,52.94,53.15,82000.0,28.2543,28.3983,28.2489,28.361,82000.0
2009-07-28 14:00:00,53.17,53.22,53.02,53.2,77500.0,28.3716,28.3983,28.2916,28.3877,77500.0
2009-07-28 14:10:00,53.2,53.39,53.17,53.33,117000.0,28.3877,28.489,28.3716,28.457,117000.0
2009-07-28 14:20:00,53.35,53.59,53.33,53.41,156000.0,28.4677,28.5958,28.457,28.4997,156000.0
2009-07-28 14:30:00,53.43,53.6,53.4,53.46,133500.0,28.5104,28.6011,28.4944,28.5264,133500.0
2009-07-28 14:40:00,53.45,53.55,53.22,53.25,108000.0,28.5211,28.5744,28.3983,28.4143,108000.0
2009-07-28 14:50:00,53.25,53.25,53.02,53.09,78000.0,28.4143,28.4143,28.2916,28.329,78000.0
2009-07-28 15:00:00,53.07,53.15,53.0,53.11,106000.0,28.3183,28.361,28.2809,28.3396,106000.0
2009-07-28 15:10:00,53.1,53.24,53.1,53.11,242000.0,28.3343,28.409,28.3343,28.3396,242000.0
2009-07-28 15:20:00,53.1,53.14,52.82,53.03,173500.0,28.3343,28.3556,28.1849,28.2969,173500.0
2009-07-28 15:30:00,53.01,53.2,52.97,53.06,148000.0,28.2863,28.3877,28.2649,28.3129,148000.0
2009-07-28 15:40:00,53.09,53.28,53.06,53.23,131500.0,28.329,28.4303,28.3129,28.4037,131500.0
2009-07-28 15:50:00,53.21,53.3,53.09,53.3,318500.0,28.393,28.441,28.329,28.441,318500.0
2009-07-29 09:30:00,53.01,53.78,52.64,52.9,283500.0,28.2863,28.6971,28.0888,28.2276,283500.0
2009-07-29 09:40:00,52.9,53.51,52.81,53.18,123500.0,28.2276,28.5531,28.1795,28.377,123500.0
2009-07-29 09:50:00,53.13,53.33,52.88,53.3,89500.0,28.3503,28.457,28.2169,28.441,89500.0
2009-07-29 10:00:00,53.35,53.41,52.99,53.32,143500.0,28.4677,28.4997,28.2756,28.4517,143500.0
2009-07-29 10:10:00,53.33,53.48,53.08,53.16,94500.0,28.457,28.5371,28.3236,28.3663,94500.0
2009-07-29 10:20:00,53.17,53.42,53.14,53.36,70500.0,28.3716,28.505,28.3556,28.473,70500.0
2009-07-29 10:30:00,53.36,53.36,53.14,53.21,37000.0,28.473,28.473,28.3556,28.393,37000.0
2009-07-29 10:40:00,53.18,53.25,53.01,53.18,52000.0,28.377,28.4143,28.2863,28.377,52000.0
2009-07-29 10:50:00,53.17,53.28,53.09,53.09,35000.0,28.3716,28.4303,28.329,28.329,35000.0
2009-07-29 11:00:00,53.1,53.18,52.84,53.18,68500.0,28.3343,28.377,28.1956,28.377,68500.0
2009-07-29 11:10:00,53.18,53.3,53.09,53.18,59500.0,28.377,28.441,28.329,28.377,59500.0
2009-07-29 11:20:00,53.19,53.19,52.9,53.0,42000.0,28.3823,28.3823,28.2276,28.2809,42000.0
2009-07-29 11:30:00,52.93,53.1,52.9,53.02,33000.0,28.2436,28.3343,28.2276,28.2916,33000.0
2009-07-29 11:40:00,53.03,53.25,52.99,53.2,44500.0,28.2969,28.4143,28.2756,28.3877,44500.0
2009-07-29 11:50:00,53.2,53.42,53.18,53.32,49000.0,28.3877,28.505,28.377,28.4517,49000.0
2009-07-29 12:00:00,53.36,53.53,53.36,53.52,54500.0,28.473,28.5637,28.473,28.5584,54500.0
2009-07-29 12:10:00,53.51,53.61,53.49,53.6,77000.0,28.5531,28.6064,28.5424,28.6011,77000.0
2009-07-29 12:20:00,53.58,53.8,53.54,53.77,105000.0,28.5904,28.7078,28.5691,28.6918,105000.0
2009-07-29 12:30:00,53.77,53.96,53.66,53.94,123500.0,28.6918,28.7932,28.6331,28.7825,123500.0
2009-07-29 12:40:00,53.92,53.96,53.72,53.8,80000.0,28.7718,28.7932,28.6651,28.7078,80000.0
2009-07-29 12:50:00,53.77,53.83,53.73,53.77,22500.0,28.6918,28.7238,28.6705,28.6918,22500.0
2009-07-29 13:00:00,53.73,53.77,53.44,53.48,88500.0,28.6705,28.6918,28.5157,28.5371,88500.0
2009-07-29 13:10:00,53.48,53.69,53.43,53.56,82000.0,28.5371,28.6491,28.5104,28.5798,82000.0
2009-07-29 13:20:00,53.51,53.58,53.39,53.47,145000.0,28.5531,28.5904,28.489,28.5317,145000.0
2009-07-29 13:30:00,53.43,53.7,53.41,53.7,62000.0,28.5104,28.6545,28.4997,28.6545,62000.0
2009-07-29 13:40:00,53.7,53.79,53.69,53.76,42500.0,28.6545,28.7025,28.6491,28.6865,42500.0
2009-07-29 13:50:00,53.76,53.83,53.68,53.82,50500.0,28.6865,28.7238,28.6438,28.7185,50500.0
2009-07-29 14:00:00,53.82,53.83,53.63,53.64,46500.0,28.7185,28.7238,28.6171,28.6224,46500.0
2009-07-29 14:10:00,53.64,54.07,53.63,54.07,129000.0,28.6224,28.8519,28.6171,28.8519,129000.0
2009-07-29 14:20:00,54.04,54.36,53.98,54.3,185500.0,28.8359,29.0066,28.8039,28.9746,185500.0
2009-07-29 14:30:00,54.3,54.3,54.06,54.12,67500.0,28.9746,28.9746,28.8466,28.8786,67500.0
2009-07-29 14:40:00,54.13,54.13,53.96,53.98,54500.0,28.8839,28.8839,28.7932,28.8039,54500.0
2009-07-29 14:50:00,54.0,54.01,53.8,53.85,28000.0,28.8145,28.8199,28.7078,28.7345,28000.0
2009-07-29 15:00:00,53.85,54.12,53.83,53.99,71500.0,28.7345,28.8786,28.7238,28.8092,71500.0
2009-07-29 15:10:00,54.0,54.16,53.86,53.9,94000.0,28.8145,28.8999,28.7398,28.7612,94000.0
2009-07-29 15:20:00,53.93,54.12,53.92,54.01,105000.0,28.7772,28.8786,28.7718,28.8199,105000.0
2009-07-29 15:30:00,54.03,54.13,53.93,54.11,91000.0,28.8305,28.8839,28.7772,28.8732,91000.0
2009-07-29 15:40:00,54.11,54.19,54.0,54.03,143500.0,28.8732,28.9159,28.8145,28.8305,143500.0
2009-07-29 15:50:00,54.04,54.04,53.79,53.83,267500.0,28.8359,28.8359,28.7025,28.7238,267500.0
2009-07-30 09:30:00,54.79,54.79,54.12,54.28,244500.0,29.2361,29.2361,28.8786,28.9639,244500.0
2009-07-30 09:40:00,54.26,54.82,54.23,54.8,185000.0,28.9533,29.2521,28.9373,29.2414,185000.0
2009-07-30 09:50:00,54.84,55.4,54.71,55.24,382500.0,29.2628,29.5616,29.1934,29.4762,382500.0
2009-07-30 10:00:00,55.25,55.93,55.22,55.91,339000.0,29.4815,29.8444,29.4655,29.8337,339000.0
2009-07-30 10:10:00,55.92,56.48,55.89,56.35,454000.0,29.8391,30.1379,29.823,30.0685,454000.0
2009-07-30 10:20:00,56.32,56.69,56.11,56.27,279500.0,30.0525,30.2499,29.9404,30.0258,279500.0
2009-07-30 10:30:00,56.3,56.84,56.29,56.57,245500.0,30.0418,30.33,30.0365,30.1859,245500.0
2009-07-30 10:40:00,56.63,56.71,56.3,56.56,125500.0,30.2179,30.2606,30.0418,30.1806,125500.0
2009-07-30 10:50:00,56.52,56.76,56.49,56.62,112500.0,30.1592,30.2873,30.1432,30.2126,112500.0
2009-07-30 11:00:00,56.62,56.7,56.4,56.47,162000.0,30.2126,30.2553,30.0952,30.1325,162000.0
2009-07-30 11:10:00,56.48,56.52,56.43,56.45,110500.0,30.1379,30.1592,30.1112,30.1219,110500.0
2009-07-30 11:20:00,56.43,56.5,56.32,56.35,71500.0,30.1112,30.1485,30.0525,30.0685,71500.0
2009-07-30 11:30:00,56.38,56.43,56.27,56.27,67500.0,30.0845,30.1112,30.0258,30.0258,67500.0
2009-07-30 11:40:00,56.23,56.37,56.14,56.32,61000.0,30.0045,30.0792,29.9564,30.0525,61000.0
2009-07-30 11:50:00,56.32,56.32,56.08,56.17,73500.0,30.0525,30.0525,29.9244,29.9725,73500.0
2009-07-30 12:00:00,56.16,56.26,56.09,56.14,54500.0,29.9671,30.0205,29.9298,29.9564,54500.0
2009-07-30 12:10:00,56.12,56.17,56.0,56.07,50000.0,29.9458,29.9725,29.8817,29.9191,50000.0
2009-07-30 12:20:00,56.06,56.07,55.76,55.78,100000.0,29.9138,29.9191,29.7537,29.7643,100000.0
2009-07-30 12:30:00,55.77,56.04,55.77,56.01,39500.0,29.759,29.9031,29.759,29.8871,39500.0
2009-07-30 12:40:00,55.96,56.01,55.9,55.93,37000.0,29.8604,29.8871,29.8284,29.8444,37000.0
2009-07-30 12:50:00,55.94,55.94,55.87,55.92,22500.0,29.8497,29.8497,29.8124,29.8391,22500.0
2009-07-30 13:00:00,55.88,56.04,55.8,56.0,63500.0,29.8177,29.9031,29.775,29.8817,63500.0
2009-07-30 13:10:00,56.03,56.16,56.03,56.16,73000.0,29.8977,29.9671,29.8977,29.9671,73000.0
2009-07-30 13:20:00,56.14,56.15,56.01,56.01,27500.0,29.9564,29.9618,29.8871,29.8871,27500.0
2009-07-30 13:30:00,56.03,56.11,55.99,56.09,19500.0,29.8977,29.9404,29.8764,29.9298,19500.0
2009-07-30 13:40:00,56.09,56.16,56.07,56.08,31000.0,29.9298,29.9671,29.9191,29.9244,31000.0
2009-07-30 13:50:00,56.09,56.12,55.88,55.91,47000.0,29.9298,29.9458,29.8177,29.8337,47000.0
2009-07-30 14:00:00,55.93,56.03,55.87,55.93,18500.0,29.8444,29.8977,29.8124,29.8444,18500.0
2009-07-30 14:10:00,55.93,56.03,55.89,55.92,21500.0,29.8444,29.8977,29.823,29.8391,21500.0
2009-07-30 14:20:00,55.89,56.17,55.79,56.04,86500.0,29.823,29.9725,29.7697,29.9031,86500.0
2009-07-30 14:30:00,56.07,56.18,55.96,56.11,55000.0,29.9191,29.9778,29.8604,29.9404,55000.0
2009-07-30 14:40:00,56.09,56.16,56.03,56.03,28000.0,29.9298,29.9671,29.8977,29.8977,28000.0
2009-07-30 14:50:00,56.03,56.16,55.99,56.03,45000.0,29.8977,29.9671,29.8764,29.8977,45000.0
2009-07-30 15:00:00,56.03,56.16,56.0,56.08,43000.0,29.8977,29.9671,29.8817,29.9244,43000.0
2009-07-30 15:10:00,56.08,56.13,56.0,56.08,32000.0,29.9244,29.9511,29.8817,29.9244,32000.0
2009-07-30 15:20:00,56.06,56.11,55.91,56.01,52000.0,29.9138,29.9404,29.8337,29.8871,52000.0
2009-07-30 15:30:00,56.03,56.03,55.63,55.7,87500.0,29.8977,29.8977,29.6843,29.7217,87500.0
2009-07-30 15:40:00,55.69,55.69,55.31,55.62,197500.0,29.7163,29.7163,29.5136,29.679,197500.0
2009-07-30 15:50:00,55.62,55.72,55.35,55.47,382000.0,29.679,29.7323,29.5349,29.5989,382000.0
2009-07-31 09:30:00,56.64,56.64,55.41,55.51,400000.0,30.2232,30.2232,29.5669,29.6203,400000.0
2009-07-31 09:40:00,55.61,55.76,55.43,55.58,146500.0,29.6736,29.7537,29.5776,29.6576,146500.0
2009-07-31 09:50:00,55.53,55.53,55.06,55.16,159500.0,29.6309,29.6309,29.3802,29.4335,159500.0
2009-07-31 10:00:00,55.2,55.2,54.77,55.09,201000.0,29.4549,29.4549,29.2254,29.3962,201000.0
2009-07-31 10:10:00,55.13,55.25,54.82,54.87,74000.0,29.4175,29.4815,29.2521,29.2788,74000.0
2009-07-31 10:20:00,54.81,55.11,54.8,54.94,56500.0,29.2468,29.4068,29.2414,29.3161,56500.0
2009-07-31 10:30:00,54.93,55.02,54.91,54.96,33000.0,29.3108,29.3588,29.3001,29.3268,33000.0
2009-07-31 10:40:00,54.96,55.1,54.89,55.03,54000.0,29.3268,29.4015,29.2894,29.3641,54000.0
2009-07-31 10:50:00,55.04,55.19,55.0,55.11,75000.0,29.3695,29.4495,29.3481,29.4068,75000.0
2009-07-31 11:00:00,55.11,55.32,55.11,55.31,107000.0,29.4068,29.5189,29.4068,29.5136,107000.0
2009-07-31 11:10:00,55.32,55.51,55.32,55.41,97000.0,29.5189,29.6203,29.5189,29.5669,97000.0
2009-07-31 11:20:00,55.41,55.67,55.39,55.62,60500.0,29.5669,29.7057,29.5562,29.679,60500.0
2009-07-31 11:30:00,55.62,55.77,55.53,55.7,144000.0,29.679,29.759,29.6309,29.7217,144000.0
2009-07-31 11:40:00,55.7,55.86,55.55,55.55,54000.0,29.7217,29.807,29.6416,29.6416,54000.0
2009-07-31 11:50:00,55.54,55.69,55.52,55.54,51000.0,29.6363,29.7163,29.6256,29.6363,51000.0
2009-07-31 12:00:00,55.54,55.55,55.31,55.4,36500.0,29.6363,29.6416,29.5136,29.5616,36500.0
2009-07-31 12:10:00,55.36,55.4,55.25,55.33,22500.0,29.5402,29.5616,29.4815,29.5242,22500.0
2009-07-31 12:20:00,55.33,55.46,55.32,55.43,40500.0,29.5242,29.5936,29.5189,29.5776,40500.0
2009-07-31 12:30:00,55.4,55.44,55.3,55.32,34000.0,29.5616,29.5829,29.5082,29.5189,34000.0
2009-07-31 12:40:00,55.3,55.38,55.22,55.35,40000.0,29.5082,29.5509,29.4655,29.5349,40000.0
2009-07-31 12:50:00,55.36,55.52,55.36,55.49,53500.0,29.5402,29.6256,29.5402,29.6096,53500.0
2009-07-31 13:00:00,55.5,55.5,55.31,55.41,36500.0,29.6149,29.6149,29.5136,29.5669,36500.0
2009-07-31 13:10:00,55.42,55.44,55.39,55.43,34500.0,29.5723,29.5829,29.5562,29.5776,34500.0
2009-07-31 13:20:00,55.43,55.56,55.41,55.54,48500.0,29.5776,29.647,29.5669,29.6363,48500.0
2009-07-31 13:30:00,55.58,55.69,55.52,55.56,53500.0,29.6576,29.7163,29.6256,29.647,53500.0
2009-07-31 13:40:00,55.54,55.67,55.5,55.67,38500.0,29.6363,29.7057,29.6149,29.7057,38500.0
2009-07-31 13:50:00,55.64,55.77,55.63,55.68,59000.0,29.6896,29.759,29.6843,29.711,59000.0
2009-07-31 14:00:00,55.73,55.8,55.67,55.77,50500.0,29.7377,29.775,29.7057,29.759,50500.0
2009-07-31 14:10:00,55.75,55.96,55.75,55.93,117500.0,29.7483,29.8604,29.7483,29.8444,117500.0
2009-07-31 14:20:00,55.94,56.05,55.94,56.03,66500.0,29.8497,29.9084,29.8497,29.8977,66500.0
2009-07-31 14:30:00,56.05,56.1,55.69,55.71,60500.0,29.9084,29.9351,29.7163,29.727,60500.0
2009-07-31 14:40:00,55.7,56.0,55.59,55.99,117000.0,29.7217,29.8817,29.663,29.8764,117000.0
2009-07-31 14:50:00,55.96,56.06,55.81,55.92,88000.0,29.8604,29.9138,29.7804,29.8391,88000.0
2009-07-31 15:00:00,55.88,55.93,55.81,55.88,41000.0,29.8177,29.8444,29.7804,29.8177,41000.0
2009-07-31 15:10:00,55.88,56.0,55.86,56.0,54000.0,29.8177,29.8817,29.807,29.8817,54000.0
2009-07-31 15:20:00,56.0,56.14,55.94,55.96,121000.0,29.8817,29.9564,29.8497,29.8604,121000.0
2009-07-31 15:30:00,55.99,56.05,55.78,55.78,113000.0,29.8764,29.9084,29.7643,29.7643,113000.0
2009-07-31 15:40:00,55.78,55.8,55.58,55.79,221000.0,29.7643,29.775,29.6576,29.7697,221000.0
2009-07-31 15:50:00,55.78,55.84,55.56,55.79,264500.0,29.7643,29.7964,29.647,29.7697,264500.0
2009-08-03 09:30:00,56.1,56.76,56.1,56.44,162000.0,29.9351,30.2873,29.9351,30.1165,162000.0
2009-08-03 09:40:00,56.34,56.35,55.8,55.88,236500.0,30.0632,30.0685,29.775,29.8177,236500.0
2009-08-03 09:50:00,55.85,56.15,55.61,56.15,105500.0,29.8017,29.9618,29.6736,29.9618,105500.0
2009-08-03 10:00:00,56.15,56.4,55.82,55.89,155000.0,29.9618,30.0952,29.7857,29.823,155000.0
2009-08-03 10:10:00,55.85,55.99,55.71,55.8,110500.0,29.8017,29.8764,29.727,29.775,110500.0
2009-08-03 10:20:00,55.8,55.92,55.66,55.83,194000.0,29.775,29.8391,29.7003,29.791,194000.0
2009-08-03 10:30:00,55.84,56.03,55.77,55.95,84000.0,29.7964,29.8977,29.759,29.8551,84000.0
2009-08-03 10:40:00,55.99,56.06,55.9,56.06,50500.0,29.8764,29.9138,29.8284,29.9138,50500.0
2009-08-03 10:50:00,56.06,56.16,55.73,55.78,94500.0,29.9138,29.9671,29.7377,29.7643,94500.0
2009-08-03 11:00:00,55.76,55.89,55.73,55.79,99000.0,29.7537,29.823,29.7377,29.7697,99000.0
2009-08-03 11:10:00,55.76,55.85,55.23,55.53,198000.0,29.7537,29.8017,29.4709,29.6309,198000.0
2009-08-03 11:20:00,55.5,55.79,55.5,55.57,100000.0,29.6149,29.7697,29.6149,29.6523,100000.0
2009-08-03 11:30:00,55.57,55.63,55.45,55.47,31500.0,29.6523,29.6843,29.5883,29.5989,31500.0
2009-08-03 11:40:00,55.5,55.62,55.43,55.58,63500.0,29.6149,29.679,29.5776,29.6576,63500.0
2009-08-03 11:50:00,55.54,55.71,55.46,55.71,38000.0,29.6363,29.727,29.5936,29.727,38000.0
2009-08-03 12:00:00,55.73,55.86,55.7,55.85,64500.0,29.7377,29.807,29.7217,29.8017,64500.0
2009-08-03 12:10:00,55.86,55.93,55.7,55.74,51000.0,29.807,29.8444,29.7217,29.743,51000.0
2009-08-03 12:20:00,55.71,55.9,55.7,55.82,68000.0,29.727,29.8284,29.7217,29.7857,68000.0
2009-08-03 12:30:00,55.82,56.02,55.82,56.0,84000.0,29.7857,29.8924,29.7857,29.8817,84000.0
2009-08-03 12:40:00,56.0,56.11,56.0,56.06,60500.0,29.8817,29.9404,29.8817,29.9138,60500.0
2009-08-03 12:50:00,56.04,56.07,56.01,56.03,55500.0,29.9031,29.9191,29.8871,29.8977,55500.0
2009-08-03 13:00:00,56.05,56.1,56.02,56.02,63000.0,29.9084,29.9351,29.8924,29.8924,63000.0
2009-08-03 13:10:00,56.03,56.1,56.0,56.09,76500.0,29.8977,29.9351,29.8817,29.9298,76500.0
2009-08-03 13:20:00,56.09,56.18,56.08,56.1,48000.0,29.9298,29.9778,29.9244,29.9351,48000.0
2009-08-03 13:30:00,56.13,56.24,56.09,56.13,55000.0,29.9511,30.0098,29.9298,29.9511,55000.0
2009-08-03 13:40:00,56.17,56.17,56.08,56.13,40500.0,29.9725,29.9725,29.9244,29.9511,40500.0
2009-08-03 13:50:00,56.13,56.25,56.09,56.18,35500.0,29.9511,30.0151,29.9298,29.9778,35500.0
2009-08-03 14:00:00,56.23,56.37,56.23,56.3,63000.0,30.0045,30.0792,30.0045,30.0418,63000.0
2009-08-03 14:10:00,56.33,56.38,56.3,56.3,24000.0,30.0578,30.0845,30.0418,30.0418,24000.0
2009-08-03 14:20:00,56.33,56.39,56.29,56.29,52500.0,30.0578,30.0898,30.0365,30.0365,52500.0
2009-08-03 14:30:00,56.32,56.51,56.29,56.45,139500.0,30.0525,30.1539,30.0365,30.1219,139500.0
2009-08-03 14:40:00,56.47,56.62,56.45,56.54,110500.0,30.1325,30.2126,30.1219,30.1699,110500.0
2009-08-03 14:50:00,56.54,56.61,56.46,56.54,56000.0,30.1699,30.2072,30.1272,30.1699,56000.0
2009-08-03 15:00:00,56.53,56.69,56.48,56.57,110500.0,30.1645,30.2499,30.1379,30.1859,110500.0
2009-08-03 15:10:00,56.56,56.68,56.51,56.54,112000.0,30.1806,30.2446,30.1539,30.1699,112000.0
2009-08-03 15:20:00,56.52,56.55,56.38,56.51,223500.0,30.1592,30.1752,30.0845,30.1539,223500.0
2009-08-03 15:30:00,56.51,56.54,56.41,56.41,88000.0,30.1539,30.1699,30.1005,30.1005,88000.0
2009-08-03 15:40:00,56.4,56.51,56.3,56.51,183500.0,30.0952,30.1539,30.0418,30.1539,183500.0
2009-08-03 15:50:00,56.51,56.7,56.41,56.57,324000.0,30.1539,30.2553,30.1005,30.1859,324000.0
2009-08-04 09:30:00,55.85,57.36,55.71,57.32,300500.0,29.8017,30.6074,29.727,30.5861,300500.0
2009-08-04 09:40:00,57.27,57.27,56.81,56.9,291000.0,30.5594,30.5594,30.314,30.362,291000.0
2009-08-04 09:50:00,56.89,56.98,56.3,56.52,311500.0,30.3566,30.4047,30.0418,30.1592,311500.0
2009-08-04 10:00:00,56.52,56.72,56.1,56.2,340500.0,30.1592,30.2659,29.9351,29.9885,340500.0
2009-08-04 10:10:00,56.27,56.38,56.06,56.15,210000.0,30.0258,30.0845,29.9138,29.9618,210000.0
2009-08-04 10:20:00,56.13,56.22,55.9,56.07,235000.0,29.9511,29.9991,29.8284,29.9191,235000.0
2009-08-04 10:30:00,56.05,56.08,55.9,55.92,194000.0,29.9084,29.9244,29.8284,29.8391,194000.0
2009-08-04 10:40:00,55.94,55.95,55.77,55.78,132000.0,29.8497,29.8551,29.759,29.7643,132000.0
2009-08-04 10:50:00,55.79,55.98,55.75,55.95,136000.0,29.7697,29.8711,29.7483,29.8551,136000.0
2009-08-04 11:00:00,55.97,56.37,55.87,56.26,188000.0,29.8657,30.0792,29.8124,30.0205,188000.0
2009-08-04 11:10:00,56.24,56.6,56.23,56.55,159000.0,30.0098,30.2019,30.0045,30.1752,159000.0
2009-08-04 11:20:00,56.57,56.64,56.46,56.62,71500.0,30.1859,30.2232,30.1272,30.2126,71500.0
2009-08-04 11:30:00,56.66,56.7,56.29,56.38,157000.0,30.2339,30.2553,30.0365,30.0845,157000.0
2009-08-04 11:40:00,56.38,56.41,55.93,55.93,119500.0,30.0845,30.1005,29.8444,29.8444,119500.0
2009-08-04 11:50:00,55.9,56.01,55.86,55.86,118500.0,29.8284,29.8871,29.807,29.807,118500.0
2009-08-04 12:00:00,55.86,55.86,55.75,55.8,111500.0,29.807,29.807,29.7483,29.775,111500.0
2009-08-04 12:10:00,55.79,55.89,55.75,55.89,118000.0,29.7697,29.823,29.7483,29.823,118000.0
2009-08-04 12:20:00,55.89,56.03,55.89,55.95,107000.0,29.823,29.8977,29.823,29.8551,107000.0
2009-08-04 12:30:00,55.92,55.92,55.83,55.83,67000.0,29.8391,29.8391,29.791,29.791,67000.0
2009-08-04 12:40:00,55.83,55.94,55.83,55.88,67000.0,29.791,29.8497,29.791,29.8177,67000.0
2009-08-04 12:50:00,55.92,56.0,55.82,55.93,55000.0,29.8391,29.8817,29.7857,29.8444,55000.0
2009-08-04 13:00:00,55.95,56.04,55.89,55.99,89500.0,29.8551,29.9031,29.823,29.8764,89500.0
2009-08-04 13:10:00,55.99,56.03,55.8,55.8,92000.0,29.8764,29.8977,29.775,29.775,92000.0
2009-08-04 13:20:00,55.8,55.84,55.65,55.67,79500.0,29.775,29.7964,29.695,29.7057,79500.0
2009-08-04 13:30:00,55.66,55.7,55.6,55.67,85500.0,29.7003,29.7217,29.6683,29.7057,85500.0
2009-08-04 13:40:00,55.69,55.7,55.52,55.52,129500.0,29.7163,29.7217,29.6256,29.6256,129500.0
2009-08-04 13:50:00,55.56,55.56,55.21,55.27,157000.0,29.647,29.647,29.4602,29.4922,157000.0
2009-08-04 14:00:00,55.24,55.33,55.15,55.26,104500.0,29.4762,29.5242,29.4282,29.4869,104500.0
2009-08-04 14:10:00,55.26,55.32,55.2,55.28,82500.0,29.4869,29.5189,29.4549,29.4975,82500.0
2009-08-04 14:20:00,55.29,55.51,55.27,55.51,63500.0,29.5029,29.6203,29.4922,29.6203,63500.0
2009-08-04 14:30:00,55.48,55.68,55.44,55.6,104000.0,29.6043,29.711,29.5829,29.6683,104000.0
2009-08-04 14:40:00,55.58,55.64,55.47,55.47,66500.0,29.6576,29.6896,29.5989,29.5989,66500.0
2009-08-04 14:50:00,55.46,55.5,55.34,55.39,46500.0,29.5936,29.6149,29.5296,29.5562,46500.0
2009-08-04 15:00:00,55.4,55.6,55.34,55.55,75500.0,29.5616,29.6683,29.5296,29.6416,75500.0
2009-08-04 15:10:00,55.55,55.59,55.49,55.51,68500.0,29.6416,29.663,29.6096,29.6203,68500.0
2009-08-04 15:20:00,55.5,55.64,55.42,55.45,47000.0,29.6149,29.6896,29.5723,29.5883,47000.0
2009-08-04 15:30:00,55.44,55.55,55.33,55.33,84000.0,29.5829,29.6416,29.5242,29.5242,84000.0
2009-08-04 15:40:00,55.35,55.44,55.26,55.31,99500.0,29.5349,29.5829,29.4869,29.5136,99500.0
2009-08-04 15:50:00,55.31,55.8,55.3,55.78,341500.0,29.5136,29.775,29.5082,29.7643,341500.0
2009-08-05 09:30:00,55.85,56.09,55.47,56.08,157000.0,29.8017,29.9298,29.5989,29.9244,157000.0
2009-08-05 09:40:00,56.08,56.29,55.7,55.92,151500.0,29.9244,30.0365,29.7217,29.8391,151500.0
2009-08-05 09:50:00,56.0,56.03,55.71,55.95,107000.0,29.8817,29.8977,29.727,29.8551,107000.0
2009-08-05 10:00:00,55.92,55.92,55.5,55.79,119000.0,29.8391,29.8391,29.6149,29.7697,119000.0
2009-08-05 10:10:00,55.76,55.76,55.54,55.61,51000.0,29.7537,29.7537,29.6363,29.6736,51000.0
2009-08-05 10:20:00,55.63,55.8,55.59,55.75,54000.0,29.6843,29.775,29.663,29.7483,54000.0
2009-08-05 10:30:00,55.76,55.76,55.53,55.53,49500.0,29.7537,29.7537,29.6309,29.6309,49500.0
2009-08-05 10:40:00,55.51,55.52,55.24,55.4,76000.0,29.6203,29.6256,29.4762,29.5616,76000.0
2009-08-05 10:50:00,55.4,55.54,55.26,55.5,33500.0,29.5616,29.6363,29.4869,29.6149,33500.0
2009-08-05 11:00:00,55.49,55.55,55.41,55.5,45500.0,29.6096,29.6416,29.5669,29.6149,45500.0
2009-08-05 11:10:00,55.55,55.55,55.39,55.4,31000.0,29.6416,29.6416,29.5562,29.5616,31000.0
2009-08-05 11:20:00,55.36,55.6,55.36,55.55,42500.0,29.5402,29.6683,29.5402,29.6416,42500.0
2009-08-05 11:30:00,55.59,55.6,55.4,55.44,30500.0,29.663,29.6683,29.5616,29.5829,30500.0
2009-08-05 11:40:00,55.45,55.52,55.36,55.48,34500.0,29.5883,29.6256,29.5402,29.6043,34500.0
2009-08-05 11:50:00,55.49,55.67,55.45,55.51,38000.0,29.6096,29.7057,29.5883,29.6203,38000.0
2009-08-05 12:00:00,55.46,55.58,55.45,55.45,27000.0,29.5936,29.6576,29.5883,29.5883,27000.0
2009-08-05 12:10:00,55.45,55.64,55.45,55.61,50000.0,29.5883,29.6896,29.5883,29.6736,50000.0
2009-08-05 12:20:00,55.63,55.67,55.47,55.58,40000.0,29.6843,29.7057,29.5989,29.6576,40000.0
2009-08-05 12:30:00,55.56,55.69,55.52,55.52,48000.0,29.647,29.7163,29.6256,29.6256,48000.0
2009-08-05 12:40:00,55.5,55.6,55.46,55.46,27000.0,29.6149,29.6683,29.5936,29.5936,27000.0
2009-08-05 12:50:00,55.5,55.5,55.28,55.31,41000.0,29.6149,29.6149,29.4975,29.5136,41000.0
2009-08-05 13:00:00,55.33,55.42,55.26,55.28,49500.0,29.5242,29.5723,29.4869,29.4975,49500.0
2009-08-05 13:10:00,55.28,55.44,55.28,55.41,64000.0,29.4975,29.5829,29.4975,29.5669,64000.0
2009-08-05 13:20:00,55.41,55.67,55.38,55.61,54000.0,29.5669,29.7057,29.5509,29.6736,54000.0
2009-08-05 13:30:00,55.65,55.79,55.64,55.71,68000.0,29.695,29.7697,29.6896,29.727,68000.0
2009-08-05 13:40:00,55.69,55.73,55.66,55.68,46000.0,29.7163,29.7377,29.7003,29.711,46000.0
2009-08-05 13:50:00,55.71,55.85,55.64,55.78,79500.0,29.727,29.8017,29.6896,29.7643,79500.0
2009-08-05 14:00:00,55.78,55.87,55.74,55.75,90500.0,29.7643,29.8124,29.743,29.7483,90500.0
2009-08-05 14:10:00,55.75,55.78,55.63,55.63,49000.0,29.7483,29.7643,29.6843,29.6843,49000.0
2009-08-05 14:20:00,55.66,55.67,55.55,55.57,27500.0,29.7003,29.7057,29.6416,29.6523,27500.0
2009-08-05 14:30:00,55.62,55.62,55.47,55.48,45500.0,29.679,29.679,29.5989,29.6043,45500.0
2009-08-05 14:40:00,55.49,55.57,55.47,55.53,134000.0,29.6096,29.6523,29.5989,29.6309,134000.0
2009-08-05 14:50:00,55.56,55.64,55.43,55.6,80500.0,29.647,29.6896,29.5776,29.6683,80500.0
2009-08-05 15:00:00,55.65,55.76,55.61,55.69,76000.0,29.695,29.7537,29.6736,29.7163,76000.0
2009-08-05 15:10:00,55.72,55.79,55.68,55.71,106500.0,29.7323,29.7697,29.711,29.727,106500.0
2009-08-05 15:20:00,55.75,55.89,55.74,55.87,139500.0,29.7483,29.823,29.743,29.8124,139500.0
2009-08-05 15:30:00,55.85,55.86,55.5,55.65,153000.0,29.8017,29.807,29.6149,29.695,153000.0
2009-08-05 15:40:00,55.63,55.8,55.43,55.52,111000.0,29.6843,29.775,29.5776,29.6256,111000.0
2009-08-05 15:50:00,55.48,55.9,55.48,55.72,276500.0,29.6043,29.8284,29.6043,29.7323,276500.0
2009-08-06 09:30:00,56.26,56.26,55.12,55.48,233500.0,30.0205,30.0205,29.4122,29.6043,233500.0
2009-08-06 09:40:00,55.42,55.8,55.07,55.07,169500.0,29.5723,29.775,29.3855,29.3855,169500.0
2009-08-06 09:50:00,55.08,55.34,54.88,54.94,242000.0,29.3908,29.5296,29.2841,29.3161,242000.0
2009-08-06 10:00:00,54.93,54.93,54.58,54.7,218000.0,29.3108,29.3108,29.124,29.1881,218000.0
2009-08-06 10:10:00,54.73,54.77,54.0,54.13,308500.0,29.2041,29.2254,28.8145,28.8839,308500.0
2009-08-06 10:20:00,54.13,56.4,54.02,54.23,181500.0,28.8839,30.0952,28.8252,28.9373,181500.0
2009-08-06 10:30:00,54.2,54.55,54.16,54.49,149500.0,28.9213,29.108,28.8999,29.076,149500.0
2009-08-06 10:40:00,54.46,54.86,54.44,54.73,125500.0,29.06,29.2734,29.0493,29.2041,125500.0
2009-08-06 10:50:00,54.72,54.8,54.61,54.79,73500.0,29.1987,29.2414,29.14,29.2361,73500.0
2009-08-06 11:00:00,54.79,54.99,54.75,54.84,113500.0,29.2361,29.3428,29.2147,29.2628,113500.0
2009-08-06 11:10:00,54.8,54.97,54.73,54.89,67000.0,29.2414,29.3321,29.2041,29.2894,67000.0
2009-08-06 11:20:00,54.9,54.98,54.86,54.91,43000.0,29.2948,29.3375,29.2734,29.3001,43000.0
2009-08-06 11:30:00,54.92,54.93,54.78,54.81,69000.0,29.3054,29.3108,29.2307,29.2468,69000.0
2009-08-06 11:40:00,54.81,54.94,54.75,54.89,53500.0,29.2468,29.3161,29.2147,29.2894,53500.0
2009-08-06 11:50:00,54.9,54.9,54.66,54.77,43500.0,29.2948,29.2948,29.1667,29.2254,43500.0
2009-08-06 12:00:00,54.77,54.77,54.4,54.4,58000.0,29.2254,29.2254,29.028,29.028,58000.0
2009-08-06 12:10:00,54.38,54.5,54.32,54.43,53500.0,29.0173,29.0813,28.9853,29.044,53500.0
2009-08-06 12:20:00,54.46,54.63,54.44,54.49,46000.0,29.06,29.1507,29.0493,29.076,46000.0
2009-08-06 12:30:00,54.48,54.56,54.4,54.49,45000.0,29.0707,29.1134,29.028,29.076,45000.0
2009-08-06 12:40:00,54.53,54.54,54.43,54.52,54500.0,29.0973,29.1027,29.044,29.092,54500.0
2009-08-06 12:50:00,54.5,54.5,54.35,54.37,45000.0,29.0813,29.0813,29.0013,29.012,45000.0
2009-08-06 13:00:00,54.4,54.41,54.32,54.36,42000.0,29.028,29.0333,28.9853,29.0066,42000.0
2009-08-06 13:10:00,54.36,54.44,54.32,54.36,42000.0,29.0066,29.0493,28.9853,29.0066,42000.0
2009-08-06 13:20:00,54.38,54.53,54.34,54.47,57000.0,29.0173,29.0973,28.996,29.0653,57000.0
2009-08-06 13:30:00,54.5,54.7,54.37,54.4,56500.0,29.0813,29.1881,29.012,29.028,56500.0
2009-08-06 13:40:00,54.42,54.42,54.24,54.24,163500.0,29.0386,29.0386,28.9426,28.9426,163500.0
2009-08-06 13:50:00,54.25,54.4,54.25,54.35,41000.0,28.9479,29.028,28.9479,29.0013,41000.0
2009-08-06 14:00:00,54.35,54.38,54.14,54.22,169000.0,29.0013,29.0173,28.8892,28.9319,169000.0
2009-08-06 14:10:00,54.22,54.22,54.14,54.2,68500.0,28.9319,28.9319,28.8892,28.9213,68500.0
2009-08-06 14:20:00,54.19,54.25,54.09,54.17,110000.0,28.9159,28.9479,28.8626,28.9052,110000.0
2009-08-06 14:30:00,54.18,54.25,54.1,54.19,55500.0,28.9106,28.9479,28.8679,28.9159,55500.0
2009-08-06 14:40:00,54.18,54.2,54.06,54.2,45000.0,28.9106,28.9213,28.8466,28.9213,45000.0
2009-08-06 14:50:00,54.17,54.48,54.14,54.43,63000.0,28.9052,29.0707,28.8892,29.044,63000.0
2009-08-06 15:00:00,54.4,54.63,54.36,54.52,92500.0,29.028,29.1507,29.0066,29.092,92500.0
2009-08-06 15:10:00,54.55,54.72,54.46,54.68,104000.0,29.108,29.1987,29.06,29.1774,104000.0
2009-08-06 15:20:00,54.68,54.82,54.61,54.67,144000.0,29.1774,29.2521,29.14,29.172,144000.0
2009-08-06 15:30:00,54.69,54.78,54.45,54.73,143500.0,29.1827,29.2307,29.0547,29.2041,143500.0
2009-08-06 15:40:00,54.75,54.87,54.63,54.78,212500.0,29.2147,29.2788,29.1507,29.2307,212500.0
2009-08-06 15:50:00,54.79,54.79,54.46,54.6,360500.0,29.2361,29.2361,29.06,29.1347,360500.0
2009-08-07 09:30:00,55.2,55.85,55.13,55.2,363500.0,29.4549,29.8017,29.4175,29.4549,363500.0
2009-08-07 09:40:00,55.35,55.44,55.01,55.4,177000.0,29.5349,29.5829,29.3535,29.5616,177000.0
2009-08-07 09:50:00,55.39,56.19,55.39,55.87,328500.0,29.5562,29.9831,29.5562,29.8124,328500.0
2009-08-07 10:00:00,55.87,55.99,55.66,55.95,139500.0,29.8124,29.8764,29.7003,29.8551,139500.0
2009-08-07 10:10:00,55.92,55.99,55.61,55.68,139000.0,29.8391,29.8764,29.6736,29.711,139000.0
2009-08-07 10:20:00,55.65,55.85,55.57,55.85,78000.0,29.695,29.8017,29.6523,29.8017,78000.0
2009-08-07 10:30:00,55.89,56.25,55.87,56.22,141500.0,29.823,30.0151,29.8124,29.9991,141500.0
2009-08-07 10:40:00,56.23,56.23,55.98,56.15,121000.0,30.0045,30.0045,29.8711,29.9618,121000.0
2009-08-07 10:50:00,56.14,56.64,56.12,56.64,266000.0,29.9564,30.2232,29.9458,30.2232,266000.0
2009-08-07 11:00:00,56.6,57.06,56.6,56.84,297500.0,30.2019,30.4474,30.2019,30.33,297500.0
2009-08-07 11:10:00,56.81,57.11,56.73,56.98,180000.0,30.314,30.474,30.2713,30.4047,180000.0
2009-08-07 11:20:00,57.01,57.01,56.55,56.58,122000.0,30.4207,30.4207,30.1752,30.1912,122000.0
2009-08-07 11:30:00,56.54,56.9,56.54,56.84,46000.0,30.1699,30.362,30.1699,30.33,46000.0
2009-08-07 11:40:00,56.9,56.9,56.5,56.68,76500.0,30.362,30.362,30.1485,30.2446,76500.0
2009-08-07 11:50:00,56.68,56.97,56.63,56.82,73500.0,30.2446,30.3993,30.2179,30.3193,73500.0
2009-08-07 12:00:00,56.83,57.02,56.8,56.96,76500.0,30.3246,30.426,30.3086,30.394,76500.0
2009-08-07 12:10:00,56.98,57.07,56.94,57.06,70500.0,30.4047,30.4527,30.3833,30.4474,70500.0
2009-08-07 12:20:00,57.06,57.25,57.05,57.22,104000.0,30.4474,30.5487,30.442,30.5327,104000.0
2009-08-07 12:30:00,57.2,57.48,57.2,57.46,177000.0,30.5221,30.6715,30.5221,30.6608,177000.0
2009-08-07 12:40:00,57.44,57.57,57.39,57.42,194000.0,30.6501,30.7195,30.6234,30.6395,194000.0
2009-08-07 12:50:00,57.42,57.7,57.41,57.54,155000.0,30.6395,30.7889,30.6341,30.7035,155000.0
2009-08-07 13:00:00,57.57,57.84,57.56,57.77,280000.0,30.7195,30.8636,30.7142,30.8262,280000.0
2009-08-07 13:10:00,57.74,58.08,57.67,58.01,234500.0,30.8102,30.9916,30.7729,30.9543,234500.0
2009-08-07 13:20:00,58.02,58.29,58.02,58.24,168500.0,30.9596,31.1037,30.9596,31.077,168500.0
2009-08-07 13:30:00,58.24,58.34,58.19,58.22,177500.0,31.077,31.1304,31.0503,31.0663,177500.0
2009-08-07 13:40:00,58.22,58.24,58.0,58.01,146000.0,31.0663,31.077,30.9489,30.9543,146000.0
2009-08-07 13:50:00,58.02,58.02,57.61,57.68,248500.0,30.9596,30.9596,30.7408,30.7782,248500.0
2009-08-07 14:00:00,57.63,58.0,57.63,57.97,144500.0,30.7515,30.9489,30.7515,30.9329,144500.0
2009-08-07 14:10:00,57.97,57.97,57.69,57.71,141000.0,30.9329,30.9329,30.7835,30.7942,141000.0
2009-08-07 14:20:00,57.76,57.77,57.51,57.71,157500.0,30.8209,30.8262,30.6875,30.7942,157500.0
2009-08-07 14:30:00,57.73,57.97,57.73,57.95,117500.0,30.8049,30.9329,30.8049,30.9223,117500.0
2009-08-07 14:40:00,57.94,58.0,57.88,57.91,118000.0,30.9169,30.9489,30.8849,30.9009,118000.0
2009-08-07 14:50:00,57.9,58.1,57.9,58.07,110000.0,30.8956,31.0023,30.8956,30.9863,110000.0
2009-08-07 15:00:00,58.06,58.1,57.5,57.59,204000.0,30.981,31.0023,30.6821,30.7302,204000.0
2009-08-07 15:10:00,57.62,57.67,57.37,57.43,180500.0,30.7462,30.7729,30.6128,30.6448,180500.0
2009-08-07 15:20:00,57.41,57.66,57.25,57.63,226500.0,30.6341,30.7675,30.5487,30.7515,226500.0
2009-08-07 15:30:00,57.63,57.72,57.42,57.46,288000.0,30.7515,30.7995,30.6395,30.6608,288000.0
2009-08-07 15:40:00,57.49,57.65,57.36,57.41,240000.0,30.6768,30.7622,30.6074,30.6341,240000.0
2009-08-07 15:50:00,57.41,57.51,57.19,57.22,602500.0,30.6341,30.6875,30.5167,30.5327,602500.0
2009-08-10 09:30:00,56.31,57.19,56.31,56.76,175500.0,30.0472,30.5167,30.0472,30.2873,175500.0
2009-08-10 09:40:00,56.75,57.42,56.75,57.08,149000.0,30.2819,30.6395,30.2819,30.458,149000.0
2009-08-10 09:50:00,57.1,57.2,56.89,57.08,67500.0,30.4687,30.5221,30.3566,30.458,67500.0
2009-08-10 10:00:00,57.0,57.06,56.8,56.99,70000.0,30.4153,30.4474,30.3086,30.41,70000.0
2009-08-10 10:10:00,56.99,57.58,56.99,57.4,163500.0,30.41,30.7248,30.41,30.6288,163500.0
2009-08-10 10:20:00,57.35,57.46,57.25,57.31,43500.0,30.6021,30.6608,30.5487,30.5808,43500.0
2009-08-10 10:30:00,57.35,57.35,57.0,57.1,79000.0,30.6021,30.6021,30.4153,30.4687,79000.0
2009-08-10 10:40:00,57.08,57.21,57.0,57.2,65500.0,30.458,30.5274,30.4153,30.5221,65500.0
2009-08-10 10:50:00,57.21,57.39,57.18,57.3,49000.0,30.5274,30.6234,30.5114,30.5754,49000.0
2009-08-10 11:00:00,57.34,57.38,57.19,57.21,37000.0,30.5968,30.6181,30.5167,30.5274,37000.0
2009-08-10 11:10:00,57.18,57.25,56.86,56.9,84500.0,30.5114,30.5487,30.3406,30.362,84500.0
2009-08-10 11:20:00,56.91,56.93,56.67,56.7,105000.0,30.3673,30.378,30.2393,30.2553,105000.0
2009-08-10 11:30:00,56.69,56.81,56.66,56.76,61000.0,30.2499,30.314,30.2339,30.2873,61000.0
2009-08-10 11:40:00,56.81,57.0,56.8,56.89,54000.0,30.314,30.4153,30.3086,30.3566,54000.0
2009-08-10 11:50:00,56.84,56.98,56.84,56.98,17500.0,30.33,30.4047,30.33,30.4047,17500.0
2009-08-10 12:00:00,57.0,57.04,56.94,57.02,17500.0,30.4153,30.4367,30.3833,30.426,17500.0
2009-08-10 12:10:00,57.04,57.18,57.02,57.13,17500.0,30.4367,30.5114,30.426,30.4847,17500.0
2009-08-10 12:20:00,57.16,57.16,56.97,57.08,33000.0,30.5007,30.5007,30.3993,30.458,33000.0
2009-08-10 12:30:00,57.0,57.11,56.85,56.85,46000.0,30.4153,30.474,30.3353,30.3353,46000.0
2009-08-10 12:40:00,56.88,56.88,56.6,56.79,85000.0,30.3513,30.3513,30.2019,30.3033,85000.0
2009-08-10 12:50:00,56.79,56.84,56.66,56.71,27500.0,30.3033,30.33,30.2339,30.2606,27500.0
2009-08-10 13:00:00,56.66,56.73,56.55,56.55,37000.0,30.2339,30.2713,30.1752,30.1752,37000.0
2009-08-10 13:10:00,56.55,56.65,56.38,56.46,52500.0,30.1752,30.2286,30.0845,30.1272,52500.0
2009-08-10 13:20:00,56.45,56.49,56.31,56.45,47500.0,30.1219,30.1432,30.0472,30.1219,47500.0
2009-08-10 13:30:00,56.42,56.64,56.38,56.54,49000.0,30.1059,30.2232,30.0845,30.1699,49000.0
2009-08-10 13:40:00,56.5,56.7,56.45,56.59,46500.0,30.1485,30.2553,30.1219,30.1966,46500.0
2009-08-10 13:50:00,56.59,56.65,56.51,56.51,37000.0,30.1966,30.2286,30.1539,30.1539,37000.0
2009-08-10 14:00:00,56.51,56.54,56.43,56.54,44000.0,30.1539,30.1699,30.1112,30.1699,44000.0
2009-08-10 14:10:00,56.51,56.53,56.33,56.33,41000.0,30.1539,30.1645,30.0578,30.0578,41000.0
2009-08-10 14:20:00,56.36,56.65,56.36,56.63,31000.0,30.0738,30.2286,30.0738,30.2179,31000.0
2009-08-10 14:30:00,56.61,56.72,56.56,56.66,41500.0,30.2072,30.2659,30.1806,30.2339,41500.0
2009-08-10 14:40:00,56.65,56.68,56.58,56.62,30000.0,30.2286,30.2446,30.1912,30.2126,30000.0
2009-08-10 14:50:00,56.6,56.65,56.48,56.61,46500.0,30.2019,30.2286,30.1379,30.2072,46500.0
2009-08-10 15:00:00,56.6,56.78,56.57,56.61,82000.0,30.2019,30.298,30.1859,30.2072,82000.0
2009-08-10 15:10:00,56.61,56.66,56.49,56.66,52000.0,30.2072,30.2339,30.1432,30.2339,52000.0
2009-08-10 15:20:00,56.62,56.7,56.58,56.64,29500.0,30.2126,30.2553,30.1912,30.2232,29500.0
2009-08-10 15:30:00,56.64,56.64,56.45,56.56,66000.0,30.2232,30.2232,30.1219,30.1806,66000.0
2009-08-10 15:40:00,56.52,56.71,56.45,56.67,109000.0,30.1592,30.2606,30.1219,30.2393,109000.0
2009-08-10 15:50:00,56.7,56.71,56.51,56.59,205000.0,30.2553,30.2606,30.1539,30.1966,205000.0
2009-08-11 09:30:00,56.46,56.88,56.17,56.55,191500.0,30.1272,30.3513,29.9725,30.1752,191500.0
2009-08-11 09:40:00,56.59,56.9,56.3,56.47,167000.0,30.1966,30.362,30.0418,30.1325,167000.0
2009-08-11 09:50:00,56.49,56.72,56.4,56.56,100000.0,30.1432,30.2659,30.0952,30.1806,100000.0
2009-08-11 10:00:00,56.47,56.48,56.24,56.29,120500.0,30.1325,30.1379,30.0098,30.0365,120500.0
2009-08-11 10:10:00,56.3,56.3,56.01,56.03,172000.0,30.0418,30.0418,29.8871,29.8977,172000.0
2009-08-11 10:20:00,56.02,56.02,55.63,55.73,158000.0,29.8924,29.8924,29.6843,29.7377,158000.0
2009-08-11 10:30:00,55.68,55.83,55.62,55.74,76500.0,29.711,29.791,29.679,29.743,76500.0
2009-08-11 10:40:00,55.72,55.83,55.45,55.46,97500.0,29.7323,29.791,29.5883,29.5936,97500.0
2009-08-11 10:50:00,55.47,55.66,55.47,55.49,84500.0,29.5989,29.7003,29.5989,29.6096,84500.0
2009-08-11 11:00:00,55.47,55.5,55.15,55.2,74500.0,29.5989,29.6149,29.4282,29.4549,74500.0
2009-08-11 11:10:00,55.2,55.28,55.05,55.13,55500.0,29.4549,29.4975,29.3748,29.4175,55500.0
2009-08-11 11:20:00,55.13,55.6,55.13,55.6,97500.0,29.4175,29.6683,29.4175,29.6683,97500.0
2009-08-11 11:30:00,55.56,55.56,55.32,55.46,46500.0,29.647,29.647,29.5189,29.5936,46500.0
2009-08-11 11:40:00,55.44,55.56,55.39,55.44,24000.0,29.5829,29.647,29.5562,29.5829,24000.0
2009-08-11 11:50:00,55.44,55.58,55.35,55.56,17000.0,29.5829,29.6576,29.5349,29.647,17000.0
2009-08-11 12:00:00,55.54,55.63,55.49,55.5,18500.0,29.6363,29.6843,29.6096,29.6149,18500.0
2009-08-11 12:10:00,55.5,55.54,55.43,55.54,28000.0,29.6149,29.6363,29.5776,29.6363,28000.0
2009-08-11 12:20:00,55.54,55.54,55.35,55.4,21500.0,29.6363,29.6363,29.5349,29.5616,21500.0
2009-08-11 12:30:00,55.4,55.51,55.4,55.47,18000.0,29.5616,29.6203,29.5616,29.5989,18000.0
2009-08-11 12:40:00,55.46,55.46,55.18,55.21,72500.0,29.5936,29.5936,29.4442,29.4602,72500.0
2009-08-11 12:50:00,55.19,55.22,55.07,55.17,88500.0,29.4495,29.4655,29.3855,29.4389,88500.0
2009-08-11 13:00:00,55.14,55.21,55.1,55.14,77000.0,29.4228,29.4602,29.4015,29.4228,77000.0
2009-08-11 13:10:00,55.12,55.22,55.05,55.2,99500.0,29.4122,29.4655,29.3748,29.4549,99500.0
2009-08-11 13:20:00,55.19,55.2,55.06,55.09,72000.0,29.4495,29.4549,29.3802,29.3962,72000.0
2009-08-11 13:30:00,55.11,55.22,55.1,55.15,47000.0,29.4068,29.4655,29.4015,29.4282,47000.0
2009-08-11 13:40:00,55.17,55.2,55.14,55.16,47500.0,29.4389,29.4549,29.4228,29.4335,47500.0
2009-08-11 13:50:00,55.17,55.27,55.15,55.2,71000.0,29.4389,29.4922,29.4282,29.4549,71000.0
2009-08-11 14:00:00,55.27,55.59,55.25,55.49,93500.0,29.4922,29.663,29.4815,29.6096,93500.0
2009-08-11 14:10:00,55.48,55.56,55.45,55.46,27500.0,29.6043,29.647,29.5883,29.5936,27500.0
2009-08-11 14:20:00,55.45,55.57,55.36,55.37,50000.0,29.5883,29.6523,29.5402,29.5456,50000.0
2009-08-11 14:30:00,55.4,55.48,55.35,55.48,37500.0,29.5616,29.6043,29.5349,29.6043,37500.0
2009-08-11 14:40:00,55.5,55.55,55.2,55.29,43500.0,29.6149,29.6416,29.4549,29.5029,43500.0
2009-08-11 14:50:00,55.29,55.53,55.27,55.53,46000.0,29.5029,29.6309,29.4922,29.6309,46000.0
2009-08-11 15:00:00,55.53,55.62,55.33,55.36,187000.0,29.6309,29.679,29.5242,29.5402,187000.0
2009-08-11 15:10:00,55.38,55.41,55.25,55.41,54500.0,29.5509,29.5669,29.4815,29.5669,54500.0
2009-08-11 15:20:00,55.43,55.51,55.32,55.48,40500.0,29.5776,29.6203,29.5189,29.6043,40500.0
2009-08-11 15:30:00,55.49,55.52,55.27,55.35,143500.0,29.6096,29.6256,29.4922,29.5349,143500.0
2009-08-11 15:40:00,55.32,55.45,55.26,55.29,132000.0,29.5189,29.5883,29.4869,29.5029,132000.0
2009-08-11 15:50:00,55.33,55.37,54.97,55.12,428000.0,29.5242,29.5456,29.3321,29.4122,428000.0
2009-08-12 09:30:00,55.99,56.3,55.5,55.97,243000.0,29.8764,30.0418,29.6149,29.8657,243000.0
2009-08-12 09:40:00,56.04,56.58,55.91,56.58,208000.0,29.9031,30.1912,29.8337,30.1912,208000.0
2009-08-12 09:50:00,56.53,56.81,56.17,56.46,242500.0,30.1645,30.314,29.9725,30.1272,242500.0
2009-08-12 10:00:00,56.46,56.7,56.22,56.35,117000.0,30.1272,30.2553,29.9991,30.0685,117000.0
2009-08-12 10:10:00,56.35,56.85,56.31,56.83,95000.0,30.0685,30.3353,30.0472,30.3246,95000.0
2009-08-12 10:20:00,56.82,56.89,56.36,56.46,156000.0,30.3193,30.3566,30.0738,30.1272,156000.0
2009-08-12 10:30:00,56.47,56.56,56.34,56.37,70000.0,30.1325,30.1806,30.0632,30.0792,70000.0
2009-08-12 10:40:00,56.35,56.35,56.14,56.33,96500.0,30.0685,30.0685,29.9564,30.0578,96500.0
2009-08-12 10:50:00,56.36,56.78,56.36,56.74,145500.0,30.0738,30.298,30.0738,30.2766,145500.0
2009-08-12 11:00:00,56.73,56.87,56.62,56.84,145000.0,30.2713,30.346,30.2126,30.33,145000.0
2009-08-12 11:10:00,56.81,56.84,56.67,56.76,77500.0,30.314,30.33,30.2393,30.2873,77500.0
2009-08-12 11:20:00,56.7,56.98,56.67,56.93,106000.0,30.2553,30.4047,30.2393,30.378,106000.0
2009-08-12 11:30:00,56.95,57.05,56.85,56.99,72000.0,30.3887,30.442,30.3353,30.41,72000.0
2009-08-12 11:40:00,57.03,57.37,56.97,57.24,226000.0,30.4314,30.6128,30.3993,30.5434,226000.0
2009-08-12 11:50:00,57.22,57.36,57.1,57.16,86000.0,30.5327,30.6074,30.4687,30.5007,86000.0
2009-08-12 12:00:00,57.15,57.23,57.1,57.11,46500.0,30.4954,30.5381,30.4687,30.474,46500.0
2009-08-12 12:10:00,57.11,57.11,56.99,57.02,50500.0,30.474,30.474,30.41,30.426,50500.0
2009-08-12 12:20:00,57.03,57.06,56.93,57.01,49000.0,30.4314,30.4474,30.378,30.4207,49000.0
2009-08-12 12:30:00,57.04,57.15,56.95,57.15,46500.0,30.4367,30.4954,30.3887,30.4954,46500.0
2009-08-12 12:40:00,57.14,57.15,56.98,57.0,70500.0,30.49,30.4954,30.4047,30.4153,70500.0
2009-08-12 12:50:00,57.0,57.18,56.97,57.13,94500.0,30.4153,30.5114,30.3993,30.4847,94500.0
2009-08-12 13:00:00,57.16,57.23,57.06,57.19,34500.0,30.5007,30.5381,30.4474,30.5167,34500.0
2009-08-12 13:10:00,57.19,57.25,57.15,57.24,37500.0,30.5167,30.5487,30.4954,30.5434,37500.0
2009-08-12 13:20:00,57.26,57.33,57.22,57.28,77000.0,30.5541,30.5914,30.5327,30.5648,77000.0
2009-08-12 13:30:00,57.28,57.29,57.19,57.28,65000.0,30.5648,30.5701,30.5167,30.5648,65000.0
2009-08-12 13:40:00,57.29,57.3,57.19,57.29,39500.0,30.5701,30.5754,30.5167,30.5701,39500.0
2009-08-12 13:50:00,57.27,57.3,57.21,57.29,46000.0,30.5594,30.5754,30.5274,30.5701,46000.0
2009-08-12 14:00:00,57.27,57.34,57.24,57.24,60000.0,30.5594,30.5968,30.5434,30.5434,60000.0
2009-08-12 14:10:00,57.24,57.49,57.02,57.15,123000.0,30.5434,30.6768,30.426,30.4954,123000.0
2009-08-12 14:20:00,57.19,57.33,56.51,56.51,233500.0,30.5167,30.5914,30.1539,30.1539,233500.0
2009-08-12 14:30:00,56.51,56.69,56.4,56.52,227500.0,30.1539,30.2499,30.0952,30.1592,227500.0
2009-08-12 14:40:00,56.62,56.62,56.29,56.44,218500.0,30.2126,30.2126,30.0365,30.1165,218500.0
2009-08-12 14:50:00,56.41,57.04,56.37,57.04,170000.0,30.1005,30.4367,30.0792,30.4367,170000.0
2009-08-12 15:00:00,57.04,57.1,56.8,56.87,86000.0,30.4367,30.4687,30.3086,30.346,86000.0
2009-08-12 15:10:00,56.88,57.0,56.73,56.97,120000.0,30.3513,30.4153,30.2713,30.3993,120000.0
2009-08-12 15:20:00,56.97,56.99,56.67,56.74,105000.0,30.3993,30.41,30.2393,30.2766,105000.0
2009-08-12 15:30:00,56.76,56.92,56.62,56.86,89000.0,30.2873,30.3727,30.2126,30.3406,89000.0
2009-08-12 15:40:00,56.89,56.89,56.45,56.52,160000.0,30.3566,30.3566,30.1219,30.1592,160000.0
2009-08-12 15:50:00,56.5,56.55,56.24,56.41,402000.0,30.1485,30.1752,30.0098,30.1005,402000.0
2009-08-13 09:30:00,56.84,57.19,56.64,56.94,179000.0,30.33,30.5167,30.2232,30.3833,179000.0
2009-08-13 09:40:00,56.9,57.5,56.75,57.15,286000.0,30.362,30.6821,30.2819,30.4954,286000.0
2009-08-13 09:50:00,57.12,57.17,56.52,57.06,211500.0,30.4794,30.5061,30.1592,30.4474,211500.0
2009-08-13 10:00:00,57.02,57.46,56.78,57.38,187000.0,30.426,30.6608,30.298,30.6181,187000.0
2009-08-13 10:10:00,57.42,57.6,57.2,57.23,190500.0,30.6395,30.7355,30.5221,30.5381,190500.0
2009-08-13 10:20:00,57.32,57.45,57.24,57.3,112000.0,30.5861,30.6555,30.5434,30.5754,112000.0
2009-08-13 10:30:00,57.31,57.38,57.14,57.25,67500.0,30.5808,30.6181,30.49,30.5487,67500.0
2009-08-13 10:40:00,57.31,57.45,57.31,57.34,58500.0,30.5808,30.6555,30.5808,30.5968,58500.0
2009-08-13 10:50:00,57.37,57.5,57.2,57.28,112000.0,30.6128,30.6821,30.5221,30.5648,112000.0
2009-08-13 11:00:00,57.35,57.53,57.3,57.48,68500.0,30.6021,30.6982,30.5754,30.6715,68500.0
2009-08-13 11:10:00,57.51,57.52,57.31,57.4,61000.0,30.6875,30.6928,30.5808,30.6288,61000.0
2009-08-13 11:20:00,57.38,57.48,57.33,57.46,96000.0,30.6181,30.6715,30.5914,30.6608,96000.0
2009-08-13 11:30:00,57.46,57.76,57.42,57.72,106500.0,30.6608,30.8209,30.6395,30.7995,106500.0
2009-08-13 11:40:00,57.75,57.77,57.54,57.57,51000.0,30.8155,30.8262,30.7035,30.7195,51000.0
2009-08-13 11:50:00,57.59,57.7,57.55,57.69,47500.0,30.7302,30.7889,30.7088,30.7835,47500.0
2009-08-13 12:00:00,57.7,57.72,57.44,57.45,81500.0,30.7889,30.7995,30.6501,30.6555,81500.0
2009-08-13 12:10:00,57.5,57.67,57.48,57.63,54000.0,30.6821,30.7729,30.6715,30.7515,54000.0
2009-08-13 12:20:00,57.63,57.63,57.37,57.37,66000.0,30.7515,30.7515,30.6128,30.6128,66000.0
2009-08-13 12:30:00,57.41,57.44,57.32,57.39,74000.0,30.6341,30.6501,30.5861,30.6234,74000.0
2009-08-13 12:40:00,57.39,57.43,57.36,57.4,26500.0,30.6234,30.6448,30.6074,30.6288,26500.0
2009-08-13 12:50:00,57.35,57.44,57.31,57.31,23000.0,30.6021,30.6501,30.5808,30.5808,23000.0
2009-08-13 13:00:00,57.34,57.57,57.31,57.46,61000.0,30.5968,30.7195,30.5808,30.6608,61000.0
2009-08-13 13:10:00,57.48,57.51,57.09,57.15,111500.0,30.6715,30.6875,30.4634,30.4954,111500.0
2009-08-13 13:20:00,57.16,57.23,57.04,57.04,46000.0,30.5007,30.5381,30.4367,30.4367,46000.0
2009-08-13 13:30:00,57.02,57.17,56.96,57.17,63000.0,30.426,30.5061,30.394,30.5061,63000.0
2009-08-13 13:40:00,57.14,57.15,56.99,57.12,46500.0,30.49,30.4954,30.41,30.4794,46500.0
2009-08-13 13:50:00,57.1,57.1,56.79,56.91,100000.0,30.4687,30.4687,30.3033,30.3673,100000.0
2009-08-13 14:00:00,56.92,56.94,56.72,56.79,50000.0,30.3727,30.3833,30.2659,30.3033,50000.0
2009-08-13 14:10:00,56.77,56.97,56.68,56.94,65500.0,30.2926,30.3993,30.2446,30.3833,65500.0
2009-08-13 14:20:00,56.94,57.13,56.93,57.02,44500.0,30.3833,30.4847,30.378,30.426,44500.0
2009-08-13 14:30:00,57.05,57.07,56.93,56.99,43000.0,30.442,30.4527,30.378,30.41,43000.0
2009-08-13 14:40:00,56.98,57.21,56.98,57.12,75000.0,30.4047,30.5274,30.4047,30.4794,75000.0
2009-08-13 14:50:00,57.11,57.22,57.02,57.02,60000.0,30.474,30.5327,30.426,30.426,60000.0
2009-08-13 15:00:00,57.06,57.14,56.96,56.99,82500.0,30.4474,30.49,30.394,30.41,82500.0
2009-08-13 15:10:00,57.0,57.14,56.9,56.93,102500.0,30.4153,30.49,30.362,30.378,102500.0
2009-08-13 15:20:00,56.96,57.0,56.78,56.79,89500.0,30.394,30.4153,30.298,30.3033,89500.0
2009-08-13 15:30:00,56.79,56.88,56.65,56.69,109500.0,30.3033,30.3513,30.2286,30.2499,109500.0
2009-08-13 15:40:00,56.7,56.88,56.63,56.65,193000.0,30.2553,30.3513,30.2179,30.2286,193000.0
2009-08-13 15:50:00,56.67,57.14,56.65,57.01,257000.0,30.2393,30.49,30.2286,30.4207,257000.0
2009-08-14 09:30:00,57.02,57.1,56.57,56.59,106000.0,30.426,30.4687,30.1859,30.1966,106000.0
2009-08-14 09:40:00,56.56,56.61,56.29,56.4,120000.0,30.1806,30.2072,30.0365,30.0952,120000.0
2009-08-14 09:50:00,56.41,56.52,55.95,55.98,189500.0,30.1005,30.1592,29.8551,29.8711,189500.0
2009-08-14 10:00:00,55.9,56.11,55.73,55.86,135500.0,29.8284,29.9404,29.7377,29.807,135500.0
2009-08-14 10:10:00,55.81,55.91,55.55,55.71,146500.0,29.7804,29.8337,29.6416,29.727,146500.0
2009-08-14 10:20:00,55.74,55.89,55.61,55.76,79500.0,29.743,29.823,29.6736,29.7537,79500.0
2009-08-14 10:30:00,55.76,55.88,55.64,55.85,54500.0,29.7537,29.8177,29.6896,29.8017,54500.0
2009-08-14 10:40:00,55.85,55.94,55.68,55.88,56000.0,29.8017,29.8497,29.711,29.8177,56000.0
2009-08-14 10:50:00,55.94,56.07,55.87,56.07,96000.0,29.8497,29.9191,29.8124,29.9191,96000.0
2009-08-14 11:00:00,56.09,56.17,55.9,55.97,102500.0,29.9298,29.9725,29.8284,29.8657,102500.0
2009-08-14 11:10:00,56.0,56.04,55.95,56.03,60500.0,29.8817,29.9031,29.8551,29.8977,60500.0
2009-08-14 11:20:00,56.02,56.1,55.98,56.01,33000.0,29.8924,29.9351,29.8711,29.8871,33000.0
2009-08-14 11:30:00,55.99,56.0,55.76,55.85,68500.0,29.8764,29.8817,29.7537,29.8017,68500.0
2009-08-14 11:40:00,55.85,55.89,55.77,55.87,38500.0,29.8017,29.823,29.759,29.8124,38500.0
2009-08-14 11:50:00,55.89,56.03,55.87,56.03,35500.0,29.823,29.8977,29.8124,29.8977,35500.0
2009-08-14 12:00:00,56.03,56.06,55.88,55.95,135500.0,29.8977,29.9138,29.8177,29.8551,135500.0
2009-08-14 12:10:00,55.95,56.23,55.95,56.2,83000.0,29.8551,30.0045,29.8551,29.9885,83000.0
2009-08-14 12:20:00,56.19,56.2,56.03,56.06,78000.0,29.9831,29.9885,29.8977,29.9138,78000.0
2009-08-14 12:30:00,56.06,56.06,55.95,56.01,27500.0,29.9138,29.9138,29.8551,29.8871,27500.0
2009-08-14 12:40:00,56.04,56.04,55.83,55.97,54000.0,29.9031,29.9031,29.791,29.8657,54000.0
2009-08-14 12:50:00,55.94,56.02,55.84,56.0,33500.0,29.8497,29.8924,29.7964,29.8817,33500.0
2009-08-14 13:00:00,55.93,55.99,55.8,55.87,93500.0,29.8444,29.8764,29.775,29.8124,93500.0
2009-08-14 13:10:00,55.82,55.92,55.82,55.9,38000.0,29.7857,29.8391,29.7857,29.8284,38000.0
2009-08-14 13:20:00,55.9,55.95,55.87,55.94,56000.0,29.8284,29.8551,29.8124,29.8497,56000.0
2009-08-14 13:30:00,55.94,56.0,55.86,56.0,22500.0,29.8497,29.8817,29.807,29.8817,22500.0
2009-08-14 13:40:00,55.97,56.02,55.95,56.02,17000.0,29.8657,29.8924,29.8551,29.8924,17000.0
2009-08-14 13:50:00,56.03,56.06,55.96,55.98,15500.0,29.8977,29.9138,29.8604,29.8711,15500.0
2009-08-14 14:00:00,55.99,56.01,55.89,55.89,15500.0,29.8764,29.8871,29.823,29.823,15500.0
2009-08-14 14:10:00,55.9,56.03,55.86,55.88,25000.0,29.8284,29.8977,29.807,29.8177,25000.0
2009-08-14 14:20:00,55.92,55.92,55.85,55.87,25500.0,29.8391,29.8391,29.8017,29.8124,25500.0
2009-08-14 14:30:00,55.87,55.91,55.83,55.9,23000.0,29.8124,29.8337,29.791,29.8284,23000.0
2009-08-14 14:40:00,55.89,56.0,55.89,55.96,39500.0,29.823,29.8817,29.823,29.8604,39500.0
2009-08-14 14:50:00,55.96,56.01,55.86,55.97,36000.0,29.8604,29.8871,29.807,29.8657,36000.0
2009-08-14 15:00:00,55.96,56.1,55.95,56.06,36500.0,29.8604,29.9351,29.8551,29.9138,36500.0
2009-08-14 15:10:00,56.05,56.07,56.0,56.06,30500.0,29.9084,29.9191,29.8817,29.9138,30500.0
2009-08-14 15:20:00,56.04,56.05,55.91,55.91,56000.0,29.9031,29.9084,29.8337,29.8337,56000.0
2009-08-14 15:30:00,55.92,56.03,55.89,56.0,86500.0,29.8391,29.8977,29.823,29.8817,86500.0
2009-08-14 15:40:00,56.02,56.16,55.95,56.04,114500.0,29.8924,29.9671,29.8551,29.9031,114500.0
2009-08-14 15:50:00,56.04,56.31,55.99,56.22,188000.0,29.9031,30.0472,29.8764,29.9991,188000.0
2009-08-17 09:30:00,55.3,55.49,54.93,54.99,206000.0,29.5082,29.6096,29.3108,29.3428,206000.0
2009-08-17 09:40:00,55.01,55.16,54.67,54.68,217500.0,29.3535,29.4335,29.172,29.1774,217500.0
2009-08-17 09:50:00,54.7,55.0,54.67,54.87,159000.0,29.1881,29.3481,29.172,29.2788,159000.0
2009-08-17 10:00:00,54.87,54.96,54.73,54.73,111500.0,29.2788,29.3268,29.2041,29.2041,111500.0
2009-08-17 10:10:00,54.8,54.82,54.47,54.72,139500.0,29.2414,29.2521,29.0653,29.1987,139500.0
2009-08-17 10:20:00,54.69,54.8,54.54,54.79,96000.0,29.1827,29.2414,29.1027,29.2361,96000.0
2009-08-17 10:30:00,54.79,54.79,54.65,54.71,61500.0,29.2361,29.2361,29.1614,29.1934,61500.0
2009-08-17 10:40:00,54.74,54.77,54.62,54.67,58000.0,29.2094,29.2254,29.1454,29.172,58000.0
2009-08-17 10:50:00,54.67,54.69,54.56,54.64,50000.0,29.172,29.1827,29.1134,29.156,50000.0
2009-08-17 11:00:00,54.61,54.65,54.47,54.49,62000.0,29.14,29.1614,29.0653,29.076,62000.0
2009-08-17 11:10:00,54.47,54.51,54.28,54.28,66000.0,29.0653,29.0867,28.9639,28.9639,66000.0
2009-08-17 11:20:00,54.28,54.54,54.28,54.48,52000.0,28.9639,29.1027,28.9639,29.0707,52000.0
2009-08-17 11:30:00,54.48,54.64,54.43,54.57,62500.0,29.0707,29.156,29.044,29.1187,62500.0
2009-08-17 11:40:00,54.53,54.56,54.48,54.5,43500.0,29.0973,29.1134,29.0707,29.0813,43500.0
2009-08-17 11:50:00,54.5,54.65,54.5,54.61,34500.0,29.0813,29.1614,29.0813,29.14,34500.0
2009-08-17 12:00:00,54.59,54.66,54.54,54.55,33500.0,29.1294,29.1667,29.1027,29.108,33500.0
2009-08-17 12:10:00,54.56,54.79,54.53,54.74,76000.0,29.1134,29.2361,29.0973,29.2094,76000.0
2009-08-17 12:20:00,54.78,54.81,54.69,54.7,85000.0,29.2307,29.2468,29.1827,29.1881,85000.0
2009-08-17 12:30:00,54.71,54.71,54.42,54.44,96500.0,29.1934,29.1934,29.0386,29.0493,96500.0
2009-08-17 12:40:00,54.43,54.49,54.36,54.41,60000.0,29.044,29.076,29.0066,29.0333,60000.0
2009-08-17 12:50:00,54.4,54.44,54.33,54.36,60000.0,29.028,29.0493,28.9906,29.0066,60000.0
2009-08-17 13:00:00,54.34,54.38,54.3,54.36,71500.0,28.996,29.0173,28.9746,29.0066,71500.0
2009-08-17 13:10:00,54.36,54.51,54.32,54.47,47500.0,29.0066,29.0867,28.9853,29.0653,47500.0
2009-08-17 13:20:00,54.49,54.5,54.37,54.41,57500.0,29.076,29.0813,29.012,29.0333,57500.0
2009-08-17 13:30:00,54.43,54.46,54.33,54.39,82000.0,29.044,29.06,28.9906,29.0226,82000.0
2009-08-17 13:40:00,54.38,54.5,54.37,54.42,42000.0,29.0173,29.0813,29.012,29.0386,42000.0
2009-08-17 13:50:00,54.46,54.56,54.37,54.56,63500.0,29.06,29.1134,29.012,29.1134,63500.0
2009-08-17 14:00:00,54.51,54.54,54.43,54.43,34000.0,29.0867,29.1027,29.044,29.044,34000.0
2009-08-17 14:10:00,54.43,54.46,54.37,54.37,26500.0,29.044,29.06,29.012,29.012,26500.0
2009-08-17 14:20:00,54.39,54.66,54.29,54.54,81000.0,29.0226,29.1667,28.9693,29.1027,81000.0
2009-08-17 14:30:00,54.56,54.6,54.37,54.37,86000.0,29.1134,29.1347,29.012,29.012,86000.0
2009-08-17 14:40:00,54.37,54.4,54.19,54.19,70000.0,29.012,29.028,28.9159,28.9159,70000.0
2009-08-17 14:50:00,54.2,54.39,54.2,54.34,66500.0,28.9213,29.0226,28.9213,28.996,66500.0
2009-08-17 15:00:00,54.37,54.5,54.33,54.39,35500.0,29.012,29.0813,28.9906,29.0226,35500.0
2009-08-17 15:10:00,54.39,54.43,54.26,54.3,44000.0,29.0226,29.044,28.9533,28.9746,44000.0
2009-08-17 15:20:00,54.29,54.31,54.05,54.15,177500.0,28.9693,28.98,28.8412,28.8946,177500.0
2009-08-17 15:30:00,54.15,54.16,54.05,54.07,221000.0,28.8946,28.8999,28.8412,28.8519,221000.0
2009-08-17 15:40:00,54.09,54.14,53.92,53.96,268500.0,28.8626,28.8892,28.7718,28.7932,268500.0
2009-08-17 15:50:00,53.96,54.0,53.8,53.98,605500.0,28.7932,28.8145,28.7078,28.8039,605500.0
2009-08-18 09:30:00,54.14,54.7,54.14,54.55,161500.0,28.8892,29.1881,28.8892,29.108,161500.0
2009-08-18 09:40:00,54.51,54.59,53.75,54.07,239500.0,29.0867,29.1294,28.6811,28.8519,239500.0
2009-08-18 09:50:00,54.04,54.22,53.9,54.01,79500.0,28.8359,28.9319,28.7612,28.8199,79500.0
2009-08-18 10:00:00,54.02,54.19,53.64,53.8,160500.0,28.8252,28.9159,28.6224,28.7078,160500.0
2009-08-18 10:10:00,53.8,53.87,53.61,53.66,106500.0,28.7078,28.7452,28.6064,28.6331,106500.0
2009-08-18 10:20:00,53.64,53.74,53.38,53.74,199000.0,28.6224,28.6758,28.4837,28.6758,199000.0
2009-08-18 10:30:00,53.72,53.9,53.63,53.82,89500.0,28.6651,28.7612,28.6171,28.7185,89500.0
2009-08-18 10:40:00,53.82,53.87,53.62,53.66,39000.0,28.7185,28.7452,28.6118,28.6331,39000.0
2009-08-18 10:50:00,53.65,53.67,53.49,53.52,36500.0,28.6278,28.6384,28.5424,28.5584,36500.0
2009-08-18 11:00:00,53.57,53.78,53.56,53.78,50500.0,28.5851,28.6971,28.5798,28.6971,50500.0
2009-08-18 11:10:00,53.8,53.87,53.69,53.79,76000.0,28.7078,28.7452,28.6491,28.7025,76000.0
2009-08-18 11:20:00,53.76,53.81,53.7,53.7,33000.0,28.6865,28.7132,28.6545,28.6545,33000.0
2009-08-18 11:30:00,53.7,54.15,53.7,54.06,102500.0,28.6545,28.8946,28.6545,28.8466,102500.0
2009-08-18 11:40:00,54.06,54.07,53.91,53.92,56500.0,28.8466,28.8519,28.7665,28.7718,56500.0
2009-08-18 11:50:00,53.91,54.13,53.91,54.13,70500.0,28.7665,28.8839,28.7665,28.8839,70500.0
2009-08-18 12:00:00,54.14,54.5,54.1,54.33,121000.0,28.8892,29.0813,28.8679,28.9906,121000.0
2009-08-18 12:10:00,54.3,54.3,54.18,54.23,51000.0,28.9746,28.9746,28.9106,28.9373,51000.0
2009-08-18 12:20:00,54.19,54.24,54.16,54.2,37500.0,28.9159,28.9426,28.8999,28.9213,37500.0
2009-08-18 12:30:00,54.17,54.2,53.97,54.04,39000.0,28.9052,28.9213,28.7985,28.8359,39000.0
2009-08-18 12:40:00,54.01,54.25,54.01,54.1,39000.0,28.8199,28.9479,28.8199,28.8679,39000.0
2009-08-18 12:50:00,54.14,54.14,54.05,54.08,20500.0,28.8892,28.8892,28.8412,28.8572,20500.0
2009-08-18 13:00:00,54.1,54.21,54.1,54.13,27500.0,28.8679,28.9266,28.8679,28.8839,27500.0
2009-08-18 13:10:00,54.17,54.17,54.02,54.02,30500.0,28.9052,28.9052,28.8252,28.8252,30500.0
2009-08-18 13:20:00,54.02,54.02,53.87,53.91,65500.0,28.8252,28.8252,28.7452,28.7665,65500.0
2009-08-18 13:30:00,53.9,53.92,53.68,53.85,139000.0,28.7612,28.7718,28.6438,28.7345,139000.0
2009-08-18 13:40:00,53.86,53.95,53.85,53.9,36500.0,28.7398,28.7879,28.7345,28.7612,36500.0
2009-08-18 13:50:00,53.9,53.91,53.78,53.8,45000.0,28.7612,28.7665,28.6971,28.7078,45000.0
2009-08-18 14:00:00,53.88,54.1,53.88,54.09,32500.0,28.7505,28.8679,28.7505,28.8626,32500.0
2009-08-18 14:10:00,54.08,54.18,54.08,54.15,20500.0,28.8572,28.9106,28.8572,28.8946,20500.0
2009-08-18 14:20:00,54.13,54.27,54.02,54.27,21000.0,28.8839,28.9586,28.8252,28.9586,21000.0
2009-08-18 14:30:00,54.32,54.33,54.01,54.01,41000.0,28.9853,28.9906,28.8199,28.8199,41000.0
2009-08-18 14:40:00,54.01,54.12,54.0,54.05,29000.0,28.8199,28.8786,28.8145,28.8412,29000.0
2009-08-18 14:50:00,54.05,54.05,53.78,53.83,74000.0,28.8412,28.8412,28.6971,28.7238,74000.0
2009-08-18 15:00:00,53.83,53.97,53.8,53.88,83000.0,28.7238,28.7985,28.7078,28.7505,83000.0
2009-08-18 15:10:00,53.91,53.98,53.85,53.97,52500.0,28.7665,28.8039,28.7345,28.7985,52500.0
2009-08-18 15:20:00,53.96,54.01,53.75,53.75,69000.0,28.7932,28.8199,28.6811,28.6811,69000.0
2009-08-18 15:30:00,53.73,53.8,53.62,53.67,183500.0,28.6705,28.7078,28.6118,28.6384,183500.0
2009-08-18 15:40:00,53.68,53.82,53.64,53.75,115500.0,28.6438,28.7185,28.6224,28.6811,115500.0
2009-08-18 15:50:00,53.76,53.91,53.6,53.79,315000.0,28.6865,28.7665,28.6011,28.7025,315000.0
2009-08-19 09:30:00,53.04,53.34,52.82,53.18,206000.0,28.3023,28.4624,28.1849,28.377,206000.0
2009-08-19 09:40:00,53.2,53.34,53.03,53.18,106500.0,28.3877,28.4624,28.2969,28.377,106500.0
2009-08-19 09:50:00,53.17,53.36,53.15,53.25,119000.0,28.3716,28.473,28.361,28.4143,119000.0
2009-08-19 10:00:00,53.25,53.38,53.06,53.06,78000.0,28.4143,28.4837,28.3129,28.3129,78000.0
2009-08-19 10:10:00,53.06,53.24,52.95,53.08,88000.0,28.3129,28.409,28.2543,28.3236,88000.0
2009-08-19 10:20:00,53.12,53.18,52.98,53.15,52500.0,28.345,28.377,28.2703,28.361,52500.0
2009-08-19 10:30:00,53.11,53.38,53.01,53.32,84000.0,28.3396,28.4837,28.2863,28.4517,84000.0
2009-08-19 10:40:00,53.34,53.38,53.1,53.22,55500.0,28.4624,28.4837,28.3343,28.3983,55500.0
2009-08-19 10:50:00,53.24,53.36,53.15,53.15,41000.0,28.409,28.473,28.361,28.361,41000.0
2009-08-19 11:00:00,53.16,53.24,53.07,53.15,32500.0,28.3663,28.409,28.3183,28.361,32500.0
2009-08-19 11:10:00,53.14,53.24,53.11,53.2,25000.0,28.3556,28.409,28.3396,28.3877,25000.0
2009-08-19 11:20:00,53.21,53.22,53.14,53.16,20000.0,28.393,28.3983,28.3556,28.3663,20000.0
2009-08-19 11:30:00,53.13,53.17,53.1,53.17,17500.0,28.3503,28.3716,28.3343,28.3716,17500.0
2009-08-19 11:40:00,53.16,53.21,53.1,53.21,57000.0,28.3663,28.393,28.3343,28.393,57000.0
2009-08-19 11:50:00,53.2,53.35,53.19,53.31,105500.0,28.3877,28.4677,28.3823,28.4463,105500.0
2009-08-19 12:00:00,53.31,53.49,53.19,53.49,125000.0,28.4463,28.5424,28.3823,28.5424,125000.0
2009-08-19 12:10:00,53.48,53.55,53.37,53.4,78500.0,28.5371,28.5744,28.4784,28.4944,78500.0
2009-08-19 12:20:00,53.4,53.5,53.37,53.46,44500.0,28.4944,28.5477,28.4784,28.5264,44500.0
2009-08-19 12:30:00,53.47,53.59,53.43,53.57,48000.0,28.5317,28.5958,28.5104,28.5851,48000.0
2009-08-19 12:40:00,53.6,53.63,53.48,53.56,56000.0,28.6011,28.6171,28.5371,28.5798,56000.0
2009-08-19 12:50:00,53.57,53.68,53.56,53.65,31500.0,28.5851,28.6438,28.5798,28.6278,31500.0
2009-08-19 13:00:00,53.65,53.9,53.65,53.9,58000.0,28.6278,28.7612,28.6278,28.7612,58000.0
2009-08-19 13:10:00,53.87,53.97,53.8,53.86,47500.0,28.7452,28.7985,28.7078,28.7398,47500.0
2009-08-19 13:20:00,53.8,53.96,53.76,53.76,44000.0,28.7078,28.7932,28.6865,28.6865,44000.0
2009-08-19 13:30:00,53.77,53.88,53.74,53.85,21500.0,28.6918,28.7505,28.6758,28.7345,21500.0
2009-08-19 13:40:00,53.88,53.88,53.63,53.71,40000.0,28.7505,28.7505,28.6171,28.6598,40000.0
2009-08-19 13:50:00,53.75,53.78,53.64,53.64,8500.0,28.6811,28.6971,28.6224,28.6224,8500.0
2009-08-19 14:00:00,53.68,53.73,53.64,53.73,19500.0,28.6438,28.6705,28.6224,28.6705,19500.0
2009-08-19 14:10:00,53.7,53.74,53.68,53.69,15000.0,28.6545,28.6758,28.6438,28.6491,15000.0
2009-08-19 14:20:00,53.72,53.74,53.59,53.65,38000.0,28.6651,28.6758,28.5958,28.6278,38000.0
2009-08-19 14:30:00,53.64,53.66,53.5,53.57,29000.0,28.6224,28.6331,28.5477,28.5851,29000.0
2009-08-19 14:40:00,53.56,53.6,53.53,53.54,31500.0,28.5798,28.6011,28.5637,28.5691,31500.0
2009-08-19 14:50:00,53.54,53.63,53.42,53.63,63000.0,28.5691,28.6171,28.505,28.6171,63000.0
2009-08-19 15:00:00,53.65,53.65,53.39,53.42,55500.0,28.6278,28.6278,28.489,28.505,55500.0
2009-08-19 15:10:00,53.42,53.44,53.34,53.34,62000.0,28.505,28.5157,28.4624,28.4624,62000.0
2009-08-19 15:20:00,53.38,53.54,53.36,53.5,53000.0,28.4837,28.5691,28.473,28.5477,53000.0
2009-08-19 15:30:00,53.53,53.75,53.48,53.75,140000.0,28.5637,28.6811,28.5371,28.6811,140000.0
2009-08-19 15:40:00,53.73,53.8,53.64,53.72,88500.0,28.6705,28.7078,28.6224,28.6651,88500.0
2009-08-19 15:50:00,53.71,53.85,53.69,53.72,184500.0,28.6598,28.7345,28.6491,28.6651,184500.0
2009-08-20 09:30:00,53.47,54.25,53.18,54.23,235500.0,28.5317,28.9479,28.377,28.9373,235500.0
2009-08-20 09:40:00,54.4,54.4,54.0,54.17,81500.0,29.028,29.028,28.8145,28.9052,81500.0
2009-08-20 09:50:00,54.17,54.4,54.0,54.27,127000.0,28.9052,29.028,28.8145,28.9586,127000.0
2009-08-20 10:00:00,54.27,54.57,54.15,54.46,163500.0,28.9586,29.1187,28.8946,29.06,163500.0
2009-08-20 10:10:00,54.45,54.46,54.1,54.1,74500.0,29.0547,29.06,28.8679,28.8679,74500.0
2009-08-20 10:20:00,54.11,54.36,54.1,54.3,39000.0,28.8732,29.0066,28.8679,28.9746,39000.0
2009-08-20 10:30:00,54.26,54.5,54.26,54.5,58000.0,28.9533,29.0813,28.9533,29.0813,58000.0
2009-08-20 10:40:00,54.48,54.65,54.45,54.5,58500.0,29.0707,29.1614,29.0547,29.0813,58500.0
2009-08-20 10:50:00,54.53,54.57,54.42,54.5,29000.0,29.0973,29.1187,29.0386,29.0813,29000.0
2009-08-20 11:00:00,54.49,54.49,54.35,54.41,39500.0,29.076,29.076,29.0013,29.0333,39500.0
2009-08-20 11:10:00,54.5,54.5,54.2,54.25,37500.0,29.0813,29.0813,28.9213,28.9479,37500.0
2009-08-20 11:20:00,54.19,54.4,54.17,54.34,49500.0,28.9159,29.028,28.9052,28.996,49500.0
2009-08-20 11:30:00,54.4,54.49,54.36,54.49,39000.0,29.028,29.076,29.0066,29.076,39000.0
2009-08-20 11:40:00,54.45,54.54,54.43,54.43,56000.0,29.0547,29.1027,29.044,29.044,56000.0
2009-08-20 11:50:00,54.48,54.54,54.31,54.35,66000.0,29.0707,29.1027,28.98,29.0013,66000.0
2009-08-20 12:00:00,54.33,54.35,54.27,54.34,16500.0,28.9906,29.0013,28.9586,28.996,16500.0
2009-08-20 12:10:00,54.37,54.39,54.3,54.38,16000.0,29.012,29.0226,28.9746,29.0173,16000.0
2009-08-20 12:20:00,54.37,54.39,54.29,54.37,27000.0,29.012,29.0226,28.9693,29.012,27000.0
2009-08-20 12:30:00,54.4,54.4,54.34,54.39,22500.0,29.028,29.028,28.996,29.0226,22500.0
2009-08-20 12:40:00,54.37,54.47,54.36,54.43,34000.0,29.012,29.0653,29.0066,29.044,34000.0
2009-08-20 12:50:00,54.45,54.45,54.34,54.35,36500.0,29.0547,29.0547,28.996,29.0013,36500.0
2009-08-20 13:00:00,54.38,54.39,54.27,54.29,35500.0,29.0173,29.0226,28.9586,28.9693,35500.0
2009-08-20 13:10:00,54.29,54.3,54.04,54.04,102500.0,28.9693,28.9746,28.8359,28.8359,102500.0
2009-08-20 13:20:00,54.03,54.11,53.98,54.03,114000.0,28.8305,28.8732,28.8039,28.8305,114000.0
2009-08-20 13:30:00,54.03,54.14,54.03,54.08,60500.0,28.8305,28.8892,28.8305,28.8572,60500.0
2009-08-20 13:40:00,54.06,54.06,53.88,53.98,143000.0,28.8466,28.8466,28.7505,28.8039,143000.0
2009-08-20 13:50:00,53.98,54.13,53.97,54.11,58000.0,28.8039,28.8839,28.7985,28.8732,58000.0
2009-08-20 14:00:00,54.13,54.2,54.1,54.2,95000.0,28.8839,28.9213,28.8679,28.9213,95000.0
2009-08-20 14:10:00,54.2,54.23,54.13,54.15,109500.0,28.9213,28.9373,28.8839,28.8946,109500.0
2009-08-20 14:20:00,54.18,54.22,54.08,54.11,55500.0,28.9106,28.9319,28.8572,28.8732,55500.0
2009-08-20 14:30:00,54.11,54.22,54.1,54.2,46000.0,28.8732,28.9319,28.8679,28.9213,46000.0
2009-08-20 14:40:00,54.19,54.19,54.01,54.09,47500.0,28.9159,28.9159,28.8199,28.8626,47500.0
2009-08-20 14:50:00,54.1,54.2,54.07,54.17,58500.0,28.8679,28.9213,28.8519,28.9052,58500.0
2009-08-20 15:00:00,54.16,54.35,54.16,54.31,116000.0,28.8999,29.0013,28.8999,28.98,116000.0
2009-08-20 15:10:00,54.31,54.35,54.29,54.35,40000.0,28.98,29.0013,28.9693,29.0013,40000.0
2009-08-20 15:20:00,54.35,54.51,54.35,54.48,83000.0,29.0013,29.0867,29.0013,29.0707,83000.0
2009-08-20 15:30:00,54.48,54.54,54.44,54.44,136500.0,29.0707,29.1027,29.0493,29.0493,136500.0
2009-08-20 15:40:00,54.47,54.58,54.36,54.42,182500.0,29.0653,29.124,29.0066,29.0386,182500.0
2009-08-20 15:50:00,54.41,54.5,54.35,54.41,193000.0,29.0333,29.0813,29.0013,29.0333,193000.0
2009-08-21 09:30:00,55.2,55.2,54.27,54.42,409500.0,29.4549,29.4549,28.9586,29.0386,409500.0
2009-08-21 09:40:00,54.43,54.84,54.43,54.72,139500.0,29.044,29.2628,29.044,29.1987,139500.0
2009-08-21 09:50:00,54.74,54.74,54.34,54.4,82000.0,29.2094,29.2094,28.996,29.028,82000.0
2009-08-21 10:00:00,54.51,55.05,54.45,54.92,193000.0,29.0867,29.3748,29.0547,29.3054,193000.0
2009-08-21 10:10:00,54.92,55.33,54.91,55.09,167000.0,29.3054,29.5242,29.3001,29.3962,167000.0
2009-08-21 10:20:00,55.09,55.29,55.01,55.13,79000.0,29.3962,29.5029,29.3535,29.4175,79000.0
2009-08-21 10:30:00,55.15,55.21,55.1,55.17,59500.0,29.4282,29.4602,29.4015,29.4389,59500.0
2009-08-21 10:40:00,55.14,55.14,55.0,55.01,77000.0,29.4228,29.4228,29.3481,29.3535,77000.0
2009-08-21 10:50:00,55.01,55.09,54.85,55.06,66500.0,29.3535,29.3962,29.2681,29.3802,66500.0
2009-08-21 11:00:00,55.07,55.26,55.05,55.1,142000.0,29.3855,29.4869,29.3748,29.4015,142000.0
2009-08-21 11:10:00,55.1,55.2,55.03,55.16,45000.0,29.4015,29.4549,29.3641,29.4335,45000.0
2009-08-21 11:20:00,55.17,55.42,55.17,55.42,95000.0,29.4389,29.5723,29.4389,29.5723,95000.0
2009-08-21 11:30:00,55.41,55.44,55.3,55.37,60500.0,29.5669,29.5829,29.5082,29.5456,60500.0
2009-08-21 11:40:00,55.34,55.6,55.33,55.57,86500.0,29.5296,29.6683,29.5242,29.6523,86500.0
2009-08-21 11:50:00,55.56,55.58,55.43,55.48,53000.0,29.647,29.6576,29.5776,29.6043,53000.0
2009-08-21 12:00:00,55.48,55.49,55.37,55.43,35500.0,29.6043,29.6096,29.5456,29.5776,35500.0
2009-08-21 12:10:00,55.4,55.43,55.38,55.39,30500.0,29.5616,29.5776,29.5509,29.5562,30500.0
2009-08-21 12:20:00,55.4,55.47,55.39,55.47,46500.0,29.5616,29.5989,29.5562,29.5989,46500.0
2009-08-21 12:30:00,55.44,55.49,55.4,55.42,33000.0,29.5829,29.6096,29.5616,29.5723,33000.0
2009-08-21 12:40:00,55.43,55.5,55.4,55.5,20500.0,29.5776,29.6149,29.5616,29.6149,20500.0
2009-08-21 12:50:00,55.47,55.5,55.35,55.37,36500.0,29.5989,29.6149,29.5349,29.5456,36500.0
2009-08-21 13:00:00,55.39,55.44,55.35,55.37,46000.0,29.5562,29.5829,29.5349,29.5456,46000.0
2009-08-21 13:10:00,55.36,55.47,55.32,55.38,45000.0,29.5402,29.5989,29.5189,29.5509,45000.0
2009-08-21 13:20:00,55.4,55.45,55.36,55.38,33500.0,29.5616,29.5883,29.5402,29.5509,33500.0
2009-08-21 13:30:00,55.36,55.4,55.3,55.4,61500.0,29.5402,29.5616,29.5082,29.5616,61500.0
2009-08-21 13:40:00,55.4,55.41,55.29,55.29,23000.0,29.5616,29.5669,29.5029,29.5029,23000.0
2009-08-21 13:50:00,55.31,55.35,55.25,55.31,48000.0,29.5136,29.5349,29.4815,29.5136,48000.0
2009-08-21 14:00:00,55.28,55.41,55.28,55.41,37000.0,29.4975,29.5669,29.4975,29.5669,37000.0
2009-08-21 14:10:00,55.42,55.44,55.34,55.34,42000.0,29.5723,29.5829,29.5296,29.5296,42000.0
2009-08-21 14:20:00,55.33,55.38,55.3,55.37,23000.0,29.5242,29.5509,29.5082,29.5456,23000.0
2009-08-21 14:30:00,55.35,55.46,55.33,55.45,44500.0,29.5349,29.5936,29.5242,29.5883,44500.0
2009-08-21 14:40:00,55.42,55.42,55.3,55.31,29500.0,29.5723,29.5723,29.5082,29.5136,29500.0
2009-08-21 14:50:00,55.32,55.38,55.3,55.38,30000.0,29.5189,29.5509,29.5082,29.5509,30000.0
2009-08-21 15:00:00,55.34,55.46,55.34,55.37,50500.0,29.5296,29.5936,29.5296,29.5456,50500.0
2009-08-21 15:10:00,55.36,55.5,55.34,55.46,57500.0,29.5402,29.6149,29.5296,29.5936,57500.0
2009-08-21 15:20:00,55.47,55.47,55.34,55.38,68500.0,29.5989,29.5989,29.5296,29.5509,68500.0
2009-08-21 15:30:00,55.36,55.47,55.35,55.4,96500.0,29.5402,29.5989,29.5349,29.5616,96500.0
2009-08-21 15:40:00,55.41,55.41,55.25,55.27,131500.0,29.5669,29.5669,29.4815,29.4922,131500.0
2009-08-21 15:50:00,55.29,55.32,55.12,55.17,285500.0,29.5029,29.5189,29.4122,29.4389,285500.0
2009-08-24 09:30:00,55.59,55.75,55.03,55.28,211000.0,29.663,29.7483,29.3641,29.4975,211000.0
2009-08-24 09:40:00,55.18,55.29,54.57,54.71,420500.0,29.4442,29.5029,29.1187,29.1934,420500.0
2009-08-24 09:50:00,54.71,54.86,54.31,54.33,303500.0,29.1934,29.2734,28.98,28.9906,303500.0
2009-08-24 10:00:00,54.34,55.18,54.34,55.09,137000.0,28.996,29.4442,28.996,29.3962,137000.0
2009-08-24 10:10:00,55.04,55.08,54.73,54.83,102500.0,29.3695,29.3908,29.2041,29.2574,102500.0
2009-08-24 10:20:00,54.84,54.92,54.62,54.81,80000.0,29.2628,29.3054,29.1454,29.2468,80000.0
2009-08-24 10:30:00,54.82,54.89,54.5,54.55,51000.0,29.2521,29.2894,29.0813,29.108,51000.0
2009-08-24 10:40:00,54.58,54.84,54.5,54.84,79500.0,29.124,29.2628,29.0813,29.2628,79500.0
2009-08-24 10:50:00,54.85,54.91,54.73,54.76,62000.0,29.2681,29.3001,29.2041,29.2201,62000.0
2009-08-24 11:00:00,54.74,54.99,54.73,54.94,55500.0,29.2094,29.3428,29.2041,29.3161,55500.0
2009-08-24 11:10:00,54.94,54.96,54.77,54.85,79500.0,29.3161,29.3268,29.2254,29.2681,79500.0
2009-08-24 11:20:00,54.86,54.87,54.58,54.64,117000.0,29.2734,29.2788,29.124,29.156,117000.0
2009-08-24 11:30:00,54.64,54.88,54.6,54.85,64500.0,29.156,29.2841,29.1347,29.2681,64500.0
2009-08-24 11:40:00,54.83,54.88,54.79,54.81,47500.0,29.2574,29.2841,29.2361,29.2468,47500.0
2009-08-24 11:50:00,54.81,54.86,54.75,54.75,50500.0,29.2468,29.2734,29.2147,29.2147,50500.0
2009-08-24 12:00:00,54.75,54.8,54.58,54.65,91000.0,29.2147,29.2414,29.124,29.1614,91000.0
2009-08-24 12:10:00,54.68,54.79,54.63,54.69,39000.0,29.1774,29.2361,29.1507,29.1827,39000.0
2009-08-24 12:20:00,54.7,54.78,54.52,54.52,50000.0,29.1881,29.2307,29.092,29.092,50000.0
2009-08-24 12:30:00,54.5,54.56,54.44,54.44,65500.0,29.0813,29.1134,29.0493,29.0493,65500.0
2009-08-24 12:40:00,54.46,54.51,54.26,54.3,171000.0,29.06,29.0867,28.9533,28.9746,171000.0
2009-08-24 12:50:00,54.28,54.29,54.01,54.03,130500.0,28.9639,28.9693,28.8199,28.8305,130500.0
2009-08-24 13:00:00,54.03,54.11,53.68,53.77,220000.0,28.8305,28.8732,28.6438,28.6918,220000.0
2009-08-24 13:10:00,53.74,54.04,53.58,54.0,199000.0,28.6758,28.8359,28.5904,28.8145,199000.0
2009-08-24 13:20:00,54.0,54.04,53.62,53.7,100000.0,28.8145,28.8359,28.6118,28.6545,100000.0
2009-08-24 13:30:00,53.67,54.11,53.67,54.08,73000.0,28.6384,28.8732,28.6384,28.8572,73000.0
2009-08-24 13:40:00,54.06,54.2,53.95,54.15,78000.0,28.8466,28.9213,28.7879,28.8946,78000.0
2009-08-24 13:50:00,54.13,54.14,54.01,54.01,46000.0,28.8839,28.8892,28.8199,28.8199,46000.0
2009-08-24 14:00:00,54.02,54.03,53.94,54.0,73000.0,28.8252,28.8305,28.7825,28.8145,73000.0
2009-08-24 14:10:00,53.95,54.04,53.91,53.97,115000.0,28.7879,28.8359,28.7665,28.7985,115000.0
2009-08-24 14:20:00,53.95,53.98,53.75,53.89,61500.0,28.7879,28.8039,28.6811,28.7558,61500.0
2009-08-24 14:30:00,53.88,53.97,53.84,53.92,48500.0,28.7505,28.7985,28.7292,28.7718,48500.0
2009-08-24 14:40:00,53.94,53.96,53.79,53.79,61000.0,28.7825,28.7932,28.7025,28.7025,61000.0
2009-08-24 14:50:00,53.79,53.9,53.75,53.79,52500.0,28.7025,28.7612,28.6811,28.7025,52500.0
2009-08-24 15:00:00,53.81,53.81,53.47,53.49,206500.0,28.7132,28.7132,28.5317,28.5424,206500.0
2009-08-24 15:10:00,53.53,53.78,53.49,53.58,171500.0,28.5637,28.6971,28.5424,28.5904,171500.0
2009-08-24 15:20:00,53.56,53.87,53.48,53.72,173500.0,28.5798,28.7452,28.5371,28.6651,173500.0
2009-08-24 15:30:00,53.69,53.9,53.58,53.6,162000.0,28.6491,28.7612,28.5904,28.6011,162000.0
2009-08-24 15:40:00,53.59,53.67,53.41,53.49,230500.0,28.5958,28.6384,28.4997,28.5424,230500.0
2009-08-24 15:50:00,53.52,53.68,53.4,53.6,340500.0,28.5584,28.6438,28.4944,28.6011,340500.0
2009-08-25 09:30:00,53.8,54.17,53.71,53.9,105500.0,28.7078,28.9052,28.6598,28.7612,105500.0
2009-08-25 09:40:00,53.82,54.0,53.63,53.77,79500.0,28.7185,28.8145,28.6171,28.6918,79500.0
2009-08-25 09:50:00,53.77,53.85,53.45,53.6,80000.0,28.6918,28.7345,28.5211,28.6011,80000.0
2009-08-25 10:00:00,53.65,54.08,53.65,53.82,175500.0,28.6278,28.8572,28.6278,28.7185,175500.0
2009-08-25 10:10:00,53.85,53.98,53.71,53.8,105500.0,28.7345,28.8039,28.6598,28.7078,105500.0
2009-08-25 10:20:00,53.83,53.98,53.75,53.75,93000.0,28.7238,28.8039,28.6811,28.6811,93000.0
2009-08-25 10:30:00,53.7,53.88,53.64,53.81,49500.0,28.6545,28.7505,28.6224,28.7132,49500.0
2009-08-25 10:40:00,53.79,53.86,53.76,53.83,43500.0,28.7025,28.7398,28.6865,28.7238,43500.0
2009-08-25 10:50:00,53.82,53.94,53.82,53.9,20000.0,28.7185,28.7825,28.7185,28.7612,20000.0
2009-08-25 11:00:00,53.88,53.99,53.83,53.87,25500.0,28.7505,28.8092,28.7238,28.7452,25500.0
2009-08-25 11:10:00,53.86,53.86,53.76,53.8,25000.0,28.7398,28.7398,28.6865,28.7078,25000.0
2009-08-25 11:20:00,53.81,53.9,53.64,53.84,64500.0,28.7132,28.7612,28.6224,28.7292,64500.0
2009-08-25 11:30:00,53.83,53.93,53.78,53.93,32500.0,28.7238,28.7772,28.6971,28.7772,32500.0
2009-08-25 11:40:00,53.87,53.94,53.79,53.88,46000.0,28.7452,28.7825,28.7025,28.7505,46000.0
2009-08-25 11:50:00,53.86,53.99,53.83,53.83,51500.0,28.7398,28.8092,28.7238,28.7238,51500.0
2009-08-25 12:00:00,53.83,53.88,53.8,53.81,54000.0,28.7238,28.7505,28.7078,28.7132,54000.0
2009-08-25 12:10:00,53.8,53.84,53.77,53.8,58500.0,28.7078,28.7292,28.6918,28.7078,58500.0
2009-08-25 12:20:00,53.8,53.82,53.68,53.72,50500.0,28.7078,28.7185,28.6438,28.6651,50500.0
2009-08-25 12:30:00,53.74,53.76,53.68,53.73,42500.0,28.6758,28.6865,28.6438,28.6705,42500.0
2009-08-25 12:40:00,53.72,53.75,53.58,53.64,28500.0,28.6651,28.6811,28.5904,28.6224,28500.0
2009-08-25 12:50:00,53.64,53.68,53.5,53.54,71000.0,28.6224,28.6438,28.5477,28.5691,71000.0
2009-08-25 13:00:00,53.57,53.73,53.57,53.59,62000.0,28.5851,28.6705,28.5851,28.5958,62000.0
2009-08-25 13:10:00,53.6,53.75,53.6,53.69,65000.0,28.6011,28.6811,28.6011,28.6491,65000.0
2009-08-25 13:20:00,53.7,53.86,53.68,53.72,107500.0,28.6545,28.7398,28.6438,28.6651,107500.0
2009-08-25 13:30:00,53.76,53.88,53.71,53.86,26000.0,28.6865,28.7505,28.6598,28.7398,26000.0
2009-08-25 13:40:00,53.85,53.94,53.82,53.93,35000.0,28.7345,28.7825,28.7185,28.7772,35000.0
2009-08-25 13:50:00,53.93,53.93,53.73,53.75,23000.0,28.7772,28.7772,28.6705,28.6811,23000.0
2009-08-25 14:00:00,53.73,53.89,53.66,53.82,13000.0,28.6705,28.7558,28.6331,28.7185,13000.0
2009-08-25 14:10:00,53.78,53.84,53.69,53.76,28500.0,28.6971,28.7292,28.6491,28.6865,28500.0
2009-08-25 14:20:00,53.78,53.8,53.66,53.66,31000.0,28.6971,28.7078,28.6331,28.6331,31000.0
2009-08-25 14:30:00,53.67,53.67,53.55,53.56,131500.0,28.6384,28.6384,28.5744,28.5798,131500.0
2009-08-25 14:40:00,53.56,53.61,53.4,53.51,82000.0,28.5798,28.6064,28.4944,28.5531,82000.0
2009-08-25 14:50:00,53.51,53.63,53.45,53.55,38500.0,28.5531,28.6171,28.5211,28.5744,38500.0
2009-08-25 15:00:00,53.6,53.68,53.54,53.57,54000.0,28.6011,28.6438,28.5691,28.5851,54000.0
2009-08-25 15:10:00,53.61,53.69,53.55,53.58,49500.0,28.6064,28.6491,28.5744,28.5904,49500.0
2009-08-25 15:20:00,53.58,53.69,53.55,53.6,41000.0,28.5904,28.6491,28.5744,28.6011,41000.0
2009-08-25 15:30:00,53.56,53.66,53.44,53.59,77500.0,28.5798,28.6331,28.5157,28.5958,77500.0
2009-08-25 15:40:00,53.62,53.73,53.46,53.5,118000.0,28.6118,28.6705,28.5264,28.5477,118000.0
2009-08-25 15:50:00,53.48,53.71,53.48,53.6,197500.0,28.5371,28.6598,28.5371,28.6011,197500.0
2009-08-26 09:30:00,53.6,53.8,53.3,53.73,154500.0,28.6011,28.7078,28.441,28.6705,154500.0
2009-08-26 09:40:00,53.73,53.89,53.53,53.74,169000.0,28.6705,28.7558,28.5637,28.6758,169000.0
2009-08-26 09:50:00,53.74,54.25,53.7,54.22,183000.0,28.6758,28.9479,28.6545,28.9319,183000.0
2009-08-26 10:00:00,54.28,54.44,54.12,54.34,200500.0,28.9639,29.0493,28.8786,28.996,200500.0
2009-08-26 10:10:00,54.36,54.6,54.34,54.37,258000.0,29.0066,29.1347,28.996,29.012,258000.0
2009-08-26 10:20:00,54.41,54.65,54.3,54.65,161500.0,29.0333,29.1614,28.9746,29.1614,161500.0
2009-08-26 10:30:00,54.65,54.7,54.42,54.47,124000.0,29.1614,29.1881,29.0386,29.0653,124000.0
2009-08-26 10:40:00,54.5,54.5,54.35,54.41,46500.0,29.0813,29.0813,29.0013,29.0333,46500.0
2009-08-26 10:50:00,54.44,54.54,54.42,54.52,79500.0,29.0493,29.1027,29.0386,29.092,79500.0
2009-08-26 11:00:00,54.5,54.5,54.31,54.36,66500.0,29.0813,29.0813,28.98,29.0066,66500.0
2009-08-26 11:10:00,54.33,54.33,54.14,54.2,89500.0,28.9906,28.9906,28.8892,28.9213,89500.0
2009-08-26 11:20:00,54.2,54.3,54.15,54.21,59000.0,28.9213,28.9746,28.8946,28.9266,59000.0
2009-08-26 11:30:00,54.27,54.36,54.24,54.28,62500.0,28.9586,29.0066,28.9426,28.9639,62500.0
2009-08-26 11:40:00,54.29,54.56,54.28,54.56,54000.0,28.9693,29.1134,28.9639,29.1134,54000.0
2009-08-26 11:50:00,54.53,54.6,54.42,54.46,41000.0,29.0973,29.1347,29.0386,29.06,41000.0
2009-08-26 12:00:00,54.44,54.51,54.42,54.5,39000.0,29.0493,29.0867,29.0386,29.0813,39000.0
2009-08-26 12:10:00,54.5,54.58,54.45,54.5,42000.0,29.0813,29.124,29.0547,29.0813,42000.0
2009-08-26 12:20:00,54.53,54.69,54.53,54.64,91000.0,29.0973,29.1827,29.0973,29.156,91000.0
2009-08-26 12:30:00,54.62,54.85,54.56,54.8,152000.0,29.1454,29.2681,29.1134,29.2414,152000.0
2009-08-26 12:40:00,54.8,54.84,54.71,54.8,97000.0,29.2414,29.2628,29.1934,29.2414,97000.0
2009-08-26 12:50:00,54.79,54.92,54.76,54.81,103500.0,29.2361,29.3054,29.2201,29.2468,103500.0
2009-08-26 13:00:00,54.85,54.86,54.58,54.69,115500.0,29.2681,29.2734,29.124,29.1827,115500.0
2009-08-26 13:10:00,54.72,54.79,54.62,54.65,65000.0,29.1987,29.2361,29.1454,29.1614,65000.0
2009-08-26 13:20:00,54.66,54.79,54.64,54.73,62000.0,29.1667,29.2361,29.156,29.2041,62000.0
2009-08-26 13:30:00,54.71,54.8,54.63,54.77,79500.0,29.1934,29.2414,29.1507,29.2254,79500.0
2009-08-26 13:40:00,54.77,54.78,54.59,54.66,101000.0,29.2254,29.2307,29.1294,29.1667,101000.0
2009-08-26 13:50:00,54.64,54.82,54.57,54.82,74500.0,29.156,29.2521,29.1187,29.2521,74500.0
2009-08-26 14:00:00,54.84,54.89,54.68,54.71,87000.0,29.2628,29.2894,29.1774,29.1934,87000.0
2009-08-26 14:10:00,54.69,54.81,54.61,54.75,52000.0,29.1827,29.2468,29.14,29.2147,52000.0
2009-08-26 14:20:00,54.75,54.84,54.66,54.68,83500.0,29.2147,29.2628,29.1667,29.1774,83500.0
2009-08-26 14:30:00,54.71,54.81,54.68,54.81,52000.0,29.1934,29.2468,29.1774,29.2468,52000.0
2009-08-26 14:40:00,54.78,54.91,54.74,54.87,97000.0,29.2307,29.3001,29.2094,29.2788,97000.0
2009-08-26 14:50:00,54.87,54.89,54.7,54.74,103000.0,29.2788,29.2894,29.1881,29.2094,103000.0
2009-08-26 15:00:00,54.72,54.85,54.72,54.8,87500.0,29.1987,29.2681,29.1987,29.2414,87500.0
2009-08-26 15:10:00,54.77,54.87,54.73,54.8,68500.0,29.2254,29.2788,29.2041,29.2414,68500.0
2009-08-26 15:20:00,54.8,55.04,54.79,54.91,206000.0,29.2414,29.3695,29.2361,29.3001,206000.0
2009-08-26 15:30:00,54.91,55.04,54.85,54.99,209500.0,29.3001,29.3695,29.2681,29.3428,209500.0
2009-08-26 15:40:00,55.01,55.47,54.98,55.42,336500.0,29.3535,29.5989,29.3375,29.5723,336500.0
2009-08-26 15:50:00,55.41,55.5,55.25,55.26,821500.0,29.5669,29.6149,29.4815,29.4869,821500.0
2009-08-27 09:30:00,55.19,55.45,54.82,54.98,209500.0,29.4495,29.5883,29.2521,29.3375,209500.0
2009-08-27 09:40:00,55.07,55.14,54.87,54.96,168000.0,29.3855,29.4228,29.2788,29.3268,168000.0
2009-08-27 09:50:00,54.91,55.09,54.53,54.58,267000.0,29.3001,29.3962,29.0973,29.124,267000.0
2009-08-27 10:00:00,54.59,54.76,54.48,54.56,103000.0,29.1294,29.2201,29.0707,29.1134,103000.0
2009-08-27 10:10:00,54.67,54.81,54.6,54.81,52000.0,29.172,29.2468,29.1347,29.2468,52000.0
2009-08-27 10:20:00,54.86,54.93,54.73,54.73,66000.0,29.2734,29.3108,29.2041,29.2041,66000.0
2009-08-27 10:30:00,54.78,54.82,54.6,54.6,45500.0,29.2307,29.2521,29.1347,29.1347,45500.0
2009-08-27 10:40:00,54.61,54.91,54.6,54.87,61500.0,29.14,29.3001,29.1347,29.2788,61500.0
2009-08-27 10:50:00,54.9,54.91,54.69,54.69,30000.0,29.2948,29.3001,29.1827,29.1827,30000.0
2009-08-27 11:00:00,54.67,54.74,54.6,54.65,51500.0,29.172,29.2094,29.1347,29.1614,51500.0
2009-08-27 11:10:00,54.62,54.81,54.62,54.7,66000.0,29.1454,29.2468,29.1454,29.1881,66000.0
2009-08-27 11:20:00,54.7,54.85,54.61,54.78,57500.0,29.1881,29.2681,29.14,29.2307,57500.0
2009-08-27 11:30:00,54.76,54.89,54.67,54.72,84000.0,29.2201,29.2894,29.172,29.1987,84000.0
2009-08-27 11:40:00,54.74,54.96,54.68,54.85,65000.0,29.2094,29.3268,29.1774,29.2681,65000.0
2009-08-27 11:50:00,54.85,55.04,54.75,54.98,87500.0,29.2681,29.3695,29.2147,29.3375,87500.0
2009-08-27 12:00:00,54.99,55.01,54.84,54.96,68500.0,29.3428,29.3535,29.2628,29.3268,68500.0
2009-08-27 12:10:00,54.99,55.19,54.97,55.16,106000.0,29.3428,29.4495,29.3321,29.4335,106000.0
2009-08-27 12:20:00,55.13,55.46,55.12,55.42,80000.0,29.4175,29.5936,29.4122,29.5723,80000.0
2009-08-27 12:30:00,55.44,55.55,55.38,55.44,89500.0,29.5829,29.6416,29.5509,29.5829,89500.0
2009-08-27 12:40:00,55.43,55.51,55.36,55.39,89500.0,29.5776,29.6203,29.5402,29.5562,89500.0
2009-08-27 12:50:00,55.41,55.48,55.24,55.38,128000.0,29.5669,29.6043,29.4762,29.5509,128000.0
2009-08-27 13:00:00,55.36,55.5,55.31,55.36,128500.0,29.5402,29.6149,29.5136,29.5402,128500.0
2009-08-27 13:10:00,55.36,55.38,55.18,55.3,68500.0,29.5402,29.5509,29.4442,29.5082,68500.0
2009-08-27 13:20:00,55.35,55.41,55.26,55.36,50500.0,29.5349,29.5669,29.4869,29.5402,50500.0
2009-08-27 13:30:00,55.37,55.74,55.37,55.62,164500.0,29.5456,29.743,29.5456,29.679,164500.0
2009-08-27 13:40:00,55.62,55.71,55.55,55.69,112500.0,29.679,29.727,29.6416,29.7163,112500.0
2009-08-27 13:50:00,55.68,55.76,55.61,55.67,68000.0,29.711,29.7537,29.6736,29.7057,68000.0
2009-08-27 14:00:00,55.69,55.78,55.63,55.73,94000.0,29.7163,29.7643,29.6843,29.7377,94000.0
2009-08-27 14:10:00,55.73,55.77,55.61,55.75,72500.0,29.7377,29.759,29.6736,29.7483,72500.0
2009-08-27 14:20:00,55.77,55.87,55.7,55.81,103500.0,29.759,29.8124,29.7217,29.7804,103500.0
2009-08-27 14:30:00,55.79,56.0,55.78,55.94,161500.0,29.7697,29.8817,29.7643,29.8497,161500.0
2009-08-27 14:40:00,55.93,55.97,55.65,55.68,187500.0,29.8444,29.8657,29.695,29.711,187500.0
2009-08-27 14:50:00,55.67,55.82,55.65,55.78,92000.0,29.7057,29.7857,29.695,29.7643,92000.0
2009-08-27 15:00:00,55.75,55.82,55.57,55.68,88500.0,29.7483,29.7857,29.6523,29.711,88500.0
2009-08-27 15:10:00,55.7,55.81,55.68,55.74,51000.0,29.7217,29.7804,29.711,29.743,51000.0
2009-08-27 15:20:00,55.72,55.79,55.45,55.45,98000.0,29.7323,29.7697,29.5883,29.5883,98000.0
2009-08-27 15:30:00,55.48,55.73,55.48,55.73,151000.0,29.6043,29.7377,29.6043,29.7377,151000.0
2009-08-27 15:40:00,55.72,55.73,55.49,55.57,170500.0,29.7323,29.7377,29.6096,29.6523,170500.0
2009-08-27 15:50:00,55.52,55.66,55.52,55.59,192500.0,29.6256,29.7003,29.6256,29.663,192500.0
2009-08-28 09:30:00,55.6,56.36,55.6,56.35,171500.0,29.6683,30.0738,29.6683,30.0685,171500.0
2009-08-28 09:40:00,56.23,56.53,56.08,56.5,354500.0,30.0045,30.1645,29.9244,30.1485,354500.0
2009-08-28 09:50:00,56.55,56.75,56.32,56.46,435000.0,30.1752,30.2819,30.0525,30.1272,435000.0
2009-08-28 10:00:00,56.43,56.51,56.35,56.49,245500.0,30.1112,30.1539,30.0685,30.1432,245500.0
2009-08-28 10:10:00,56.45,56.79,56.39,56.74,176500.0,30.1219,30.3033,30.0898,30.2766,176500.0
2009-08-28 10:20:00,56.74,56.77,56.14,56.22,247000.0,30.2766,30.2926,29.9564,29.9991,247000.0
2009-08-28 10:30:00,56.2,56.25,56.1,56.19,161500.0,29.9885,30.0151,29.9351,29.9831,161500.0
2009-08-28 10:40:00,56.16,56.57,56.16,56.53,111000.0,29.9671,30.1859,29.9671,30.1645,111000.0
2009-08-28 10:50:00,56.54,56.61,56.21,56.24,92500.0,30.1699,30.2072,29.9938,30.0098,92500.0
2009-08-28 11:00:00,56.26,56.28,56.2,56.2,49500.0,30.0205,30.0311,29.9885,29.9885,49500.0
2009-08-28 11:10:00,56.23,56.28,56.15,56.26,29000.0,30.0045,30.0311,29.9618,30.0205,29000.0
2009-08-28 11:20:00,56.28,56.57,56.28,56.57,47000.0,30.0311,30.1859,30.0311,30.1859,47000.0
2009-08-28 11:30:00,56.53,56.72,56.48,56.62,27500.0,30.1645,30.2659,30.1379,30.2126,27500.0
2009-08-28 11:40:00,56.62,56.67,56.29,56.38,71500.0,30.2126,30.2393,30.0365,30.0845,71500.0
2009-08-28 11:50:00,56.38,56.4,56.15,56.24,49000.0,30.0845,30.0952,29.9618,30.0098,49000.0
2009-08-28 12:00:00,56.24,56.3,56.21,56.26,67000.0,30.0098,30.0418,29.9938,30.0205,67000.0
2009-08-28 12:10:00,56.25,56.26,56.07,56.07,80500.0,30.0151,30.0205,29.9191,29.9191,80500.0
2009-08-28 12:20:00,56.06,56.3,56.02,56.28,50500.0,29.9138,30.0418,29.8924,30.0311,50500.0
2009-08-28 12:30:00,56.24,56.35,56.22,56.3,56000.0,30.0098,30.0685,29.9991,30.0418,56000.0
2009-08-28 12:40:00,56.31,56.36,56.29,56.35,19000.0,30.0472,30.0738,30.0365,30.0685,19000.0
2009-08-28 12:50:00,56.33,56.35,56.31,56.32,47000.0,30.0578,30.0685,30.0472,30.0525,47000.0
2009-08-28 13:00:00,56.33,56.49,56.33,56.49,42500.0,30.0578,30.1432,30.0578,30.1432,42500.0
2009-08-28 13:10:00,56.5,56.6,56.43,56.46,47500.0,30.1485,30.2019,30.1112,30.1272,47500.0
2009-08-28 13:20:00,56.43,56.48,56.42,56.45,21000.0,30.1112,30.1379,30.1059,30.1219,21000.0
2009-08-28 13:30:00,56.44,56.53,56.42,56.46,49000.0,30.1165,30.1645,30.1059,30.1272,49000.0
2009-08-28 13:40:00,56.46,56.51,56.44,56.51,13500.0,30.1272,30.1539,30.1165,30.1539,13500.0
2009-08-28 13:50:00,56.52,56.59,56.44,56.44,32500.0,30.1592,30.1966,30.1165,30.1165,32500.0
2009-08-28 14:00:00,56.44,56.49,56.37,56.49,36500.0,30.1165,30.1432,30.0792,30.1432,36500.0
2009-08-28 14:10:00,56.49,56.75,56.49,56.68,71500.0,30.1432,30.2819,30.1432,30.2446,71500.0
2009-08-28 14:20:00,56.67,56.77,56.62,56.77,55000.0,30.2393,30.2926,30.2126,30.2926,55000.0
2009-08-28 14:30:00,56.71,56.85,56.56,56.82,159500.0,30.2606,30.3353,30.1806,30.3193,159500.0
2009-08-28 14:40:00,56.85,56.88,56.77,56.85,120000.0,30.3353,30.3513,30.2926,30.3353,120000.0
2009-08-28 14:50:00,56.85,56.9,56.78,56.9,133500.0,30.3353,30.362,30.298,30.362,133500.0
2009-08-28 15:00:00,56.9,56.92,56.76,56.81,103500.0,30.362,30.3727,30.2873,30.314,103500.0
2009-08-28 15:10:00,56.83,56.98,56.83,56.98,129000.0,30.3246,30.4047,30.3246,30.4047,129000.0
2009-08-28 15:20:00,56.98,57.16,56.96,57.11,182000.0,30.4047,30.5007,30.394,30.474,182000.0
2009-08-28 15:30:00,57.1,57.16,57.03,57.06,263000.0,30.4687,30.5007,30.4314,30.4474,263000.0
2009-08-28 15:40:00,57.09,57.19,57.01,57.1,245500.0,30.4634,30.5167,30.4207,30.4687,245500.0
2009-08-28 15:50:00,57.07,57.24,56.95,57.11,312000.0,30.4527,30.5434,30.3887,30.474,312000.0
2009-08-31 09:30:00,56.4,56.86,56.4,56.52,246500.0,30.0952,30.3406,30.0952,30.1592,246500.0
2009-08-31 09:40:00,56.47,56.54,56.22,56.37,161000.0,30.1325,30.1699,29.9991,30.0792,161000.0
2009-08-31 09:50:00,56.4,57.28,56.35,57.28,322000.0,30.0952,30.5648,30.0685,30.5648,322000.0
2009-08-31 10:00:00,57.27,58.28,57.12,58.06,618500.0,30.5594,31.0984,30.4794,30.981,618500.0
2009-08-31 10:10:00,58.06,58.5,57.75,58.08,370500.0,30.981,31.2157,30.8155,30.9916,370500.0
2009-08-31 10:20:00,58.01,58.19,57.74,57.81,143500.0,30.9543,31.0503,30.8102,30.8476,143500.0
2009-08-31 10:30:00,57.84,58.28,57.65,58.17,168000.0,30.8636,31.0984,30.7622,31.0397,168000.0
2009-08-31 10:40:00,58.26,58.35,58.02,58.1,159500.0,31.0877,31.1357,30.9596,31.0023,159500.0
2009-08-31 10:50:00,58.08,58.13,57.82,57.87,62000.0,30.9916,31.0183,30.8529,30.8796,62000.0
2009-08-31 11:00:00,57.94,58.03,57.86,57.98,63500.0,30.9169,30.965,30.8742,30.9383,63500.0
2009-08-31 11:10:00,57.98,57.98,57.85,57.9,94000.0,30.9383,30.9383,30.8689,30.8956,94000.0
2009-08-31 11:20:00,57.87,58.05,57.87,58.02,94500.0,30.8796,30.9756,30.8796,30.9596,94500.0
2009-08-31 11:30:00,58.02,58.28,58.01,58.25,80500.0,30.9596,31.0984,30.9543,31.0823,80500.0
2009-08-31 11:40:00,58.27,58.3,58.12,58.16,75500.0,31.093,31.109,31.013,31.0343,75500.0
2009-08-31 11:50:00,58.21,58.23,58.06,58.11,61500.0,31.061,31.0717,30.981,31.0076,61500.0
2009-08-31 12:00:00,58.11,58.2,58.03,58.07,66500.0,31.0076,31.0557,30.965,30.9863,66500.0
2009-08-31 12:10:00,58.09,58.12,57.9,57.98,39000.0,30.997,31.013,30.8956,30.9383,39000.0
2009-08-31 12:20:00,57.97,58.17,57.97,58.07,80000.0,30.9329,31.0397,30.9329,30.9863,80000.0
2009-08-31 12:30:00,58.05,58.09,57.97,57.99,53500.0,30.9756,30.997,30.9329,30.9436,53500.0
2009-08-31 12:40:00,58.04,58.05,57.87,57.89,63000.0,30.9703,30.9756,30.8796,30.8902,63000.0
2009-08-31 12:50:00,57.89,57.97,57.88,57.95,23500.0,30.8902,30.9329,30.8849,30.9223,23500.0
2009-08-31 13:00:00,57.96,57.98,57.88,57.91,30000.0,30.9276,30.9383,30.8849,30.9009,30000.0
2009-08-31 13:10:00,57.92,58.0,57.85,57.96,54000.0,30.9063,30.9489,30.8689,30.9276,54000.0
2009-08-31 13:20:00,57.95,57.96,57.85,57.87,34500.0,30.9223,30.9276,30.8689,30.8796,34500.0
2009-08-31 13:30:00,57.87,57.92,57.85,57.91,70000.0,30.8796,30.9063,30.8689,30.9009,70000.0
2009-08-31 13:40:00,57.88,57.95,57.83,57.94,38000.0,30.8849,30.9223,30.8582,30.9169,38000.0
2009-08-31 13:50:00,57.94,58.22,57.94,58.16,100500.0,30.9169,31.0663,30.9169,31.0343,100500.0
2009-08-31 14:00:00,58.17,58.24,58.09,58.19,70500.0,31.0397,31.077,30.997,31.0503,70500.0
2009-08-31 14:10:00,58.21,58.22,58.11,58.18,39500.0,31.061,31.0663,31.0076,31.045,39500.0
2009-08-31 14:20:00,58.13,58.2,58.11,58.16,40000.0,31.0183,31.0557,31.0076,31.0343,40000.0
2009-08-31 14:30:00,58.15,58.21,58.11,58.14,72000.0,31.029,31.061,31.0076,31.0236,72000.0
2009-08-31 14:40:00,58.15,58.41,58.15,58.4,115000.0,31.029,31.1677,31.029,31.1624,115000.0
2009-08-31 14:50:00,58.4,58.49,58.26,58.29,96000.0,31.1624,31.2104,31.0877,31.1037,96000.0
2009-08-31 15:00:00,58.29,58.29,58.15,58.19,109500.0,31.1037,31.1037,31.029,31.0503,109500.0
2009-08-31 15:10:00,58.18,58.24,58.03,58.15,122500.0,31.045,31.077,30.965,31.029,122500.0
2009-08-31 15:20:00,58.16,58.25,57.97,58.06,162500.0,31.0343,31.0823,30.9329,30.981,162500.0
2009-08-31 15:30:00,58.06,58.17,58.02,58.12,111000.0,30.981,31.0397,30.9596,31.013,111000.0
2009-08-31 15:40:00,58.12,58.26,58.05,58.24,294000.0,31.013,31.0877,30.9756,31.077,294000.0
2009-08-31 15:50:00,58.25,58.35,58.1,58.2,328000.0,31.0823,31.1357,31.0023,31.0557,328000.0
2009-09-01 09:30:00,58.27,58.29,57.2,58.2,210500.0,31.093,31.1037,30.5221,31.0557,210500.0
2009-09-01 09:40:00,58.19,58.5,57.77,58.26,529000.0,31.0503,31.2157,30.8262,31.0877,529000.0
2009-09-01 09:50:00,58.38,58.99,58.2,58.89,547000.0,31.1517,31.4772,31.0557,31.4239,547000.0
2009-09-01 10:00:00,58.94,59.36,58.82,58.91,369000.0,31.4505,31.6746,31.3865,31.4345,369000.0
2009-09-01 10:10:00,58.92,58.95,58.6,58.6,443500.0,31.4399,31.4559,31.2691,31.2691,443500.0
2009-09-01 10:20:00,58.6,59.01,58.5,58.95,189500.0,31.2691,31.4879,31.2157,31.4559,189500.0
2009-09-01 10:30:00,58.96,58.98,58.58,58.65,140500.0,31.4612,31.4719,31.2584,31.2958,140500.0
2009-09-01 10:40:00,58.66,58.73,58.3,58.37,128000.0,31.3011,31.3385,31.109,31.1464,128000.0
2009-09-01 10:50:00,58.45,58.45,58.0,58.22,135000.0,31.1891,31.1891,30.9489,31.0663,135000.0
2009-09-01 11:00:00,58.21,58.26,58.11,58.22,176000.0,31.061,31.0877,31.0076,31.0663,176000.0
2009-09-01 11:10:00,58.17,58.22,57.4,57.74,378000.0,31.0397,31.0663,30.6288,30.8102,378000.0
2009-09-01 11:20:00,57.75,57.95,57.64,57.67,224000.0,30.8155,30.9223,30.7568,30.7729,224000.0
2009-09-01 11:30:00,57.7,57.79,57.23,57.41,215000.0,30.7889,30.8369,30.5381,30.6341,215000.0
2009-09-01 11:40:00,57.44,57.72,57.35,57.5,155000.0,30.6501,30.7995,30.6021,30.6821,155000.0
2009-09-01 11:50:00,57.44,57.62,57.44,57.54,72500.0,30.6501,30.7462,30.6501,30.7035,72500.0
2009-09-01 12:00:00,57.53,57.7,57.46,57.63,66500.0,30.6982,30.7889,30.6608,30.7515,66500.0
2009-09-01 12:10:00,57.62,57.62,57.35,57.44,66500.0,30.7462,30.7462,30.6021,30.6501,66500.0
2009-09-01 12:20:00,57.43,57.47,57.23,57.33,56000.0,30.6448,30.6661,30.5381,30.5914,56000.0
2009-09-01 12:30:00,57.31,57.31,57.01,57.01,111000.0,30.5808,30.5808,30.4207,30.4207,111000.0
2009-09-01 12:40:00,57.01,57.33,56.91,57.25,110500.0,30.4207,30.5914,30.3673,30.5487,110500.0
2009-09-01 12:50:00,57.2,57.25,56.96,57.02,55500.0,30.5221,30.5487,30.394,30.426,55500.0
2009-09-01 13:00:00,57.0,57.12,56.8,56.96,94500.0,30.4153,30.4794,30.3086,30.394,94500.0
2009-09-01 13:10:00,56.97,56.99,56.7,56.7,245500.0,30.3993,30.41,30.2553,30.2553,245500.0
2009-09-01 13:20:00,56.78,56.85,56.53,56.74,187000.0,30.298,30.3353,30.1645,30.2766,187000.0
2009-09-01 13:30:00,56.71,56.72,56.11,56.18,295500.0,30.2606,30.2659,29.9404,29.9778,295500.0
2009-09-01 13:40:00,56.19,56.45,56.19,56.38,118000.0,29.9831,30.1219,29.9831,30.0845,118000.0
2009-09-01 13:50:00,56.36,56.78,56.33,56.75,217000.0,30.0738,30.298,30.0578,30.2819,217000.0
2009-09-01 14:00:00,56.75,56.75,56.56,56.62,238000.0,30.2819,30.2819,30.1806,30.2126,238000.0
2009-09-01 14:10:00,56.65,56.71,56.48,56.59,109000.0,30.2286,30.2606,30.1379,30.1966,109000.0
2009-09-01 14:20:00,56.59,56.61,56.29,56.46,46500.0,30.1966,30.2072,30.0365,30.1272,46500.0
2009-09-01 14:30:00,56.45,56.66,56.39,56.59,62500.0,30.1219,30.2339,30.0898,30.1966,62500.0
2009-09-01 14:40:00,56.57,56.6,56.36,56.43,75000.0,30.1859,30.2019,30.0738,30.1112,75000.0
2009-09-01 14:50:00,56.51,56.68,56.49,56.62,65000.0,30.1539,30.2446,30.1432,30.2126,65000.0
2009-09-01 15:00:00,56.62,56.68,56.54,56.61,89500.0,30.2126,30.2446,30.1699,30.2072,89500.0
2009-09-01 15:10:00,56.61,56.62,56.34,56.48,138500.0,30.2072,30.2126,30.0632,30.1379,138500.0
2009-09-01 15:20:00,56.46,56.46,56.0,56.08,208500.0,30.1272,30.1272,29.8817,29.9244,208500.0
2009-09-01 15:30:00,56.03,56.3,56.0,56.26,279000.0,29.8977,30.0418,29.8817,30.0205,279000.0
2009-09-01 15:40:00,56.27,56.27,55.73,55.86,388500.0,30.0258,30.0258,29.7377,29.807,388500.0
2009-09-01 15:50:00,55.86,56.26,55.81,55.95,452500.0,29.807,30.0205,29.7804,29.8551,452500.0
2009-09-02 09:30:00,55.7,56.38,55.33,56.13,193000.0,29.7217,30.0845,29.5242,29.9511,193000.0
2009-09-02 09:40:00,56.18,57.13,56.1,56.94,478500.0,29.9778,30.4847,29.9351,30.3833,478500.0
2009-09-02 09:50:00,56.91,57.18,56.84,56.92,247500.0,30.3673,30.5114,30.33,30.3727,247500.0
2009-09-02 10:00:00,56.87,57.15,56.8,57.0,266000.0,30.346,30.4954,30.3086,30.4153,266000.0
2009-09-02 10:10:00,56.99,57.13,56.58,56.66,220500.0,30.41,30.4847,30.1912,30.2339,220500.0
2009-09-02 10:20:00,56.73,56.87,56.64,56.81,153000.0,30.2713,30.346,30.2232,30.314,153000.0
2009-09-02 10:30:00,56.81,56.9,56.39,56.77,139500.0,30.314,30.362,30.0898,30.2926,139500.0
2009-09-02 10:40:00,56.75,56.92,56.72,56.83,68500.0,30.2819,30.3727,30.2659,30.3246,68500.0
2009-09-02 10:50:00,56.84,56.86,56.47,56.7,94500.0,30.33,30.3406,30.1325,30.2553,94500.0
2009-09-02 11:00:00,56.7,56.71,56.52,56.56,66000.0,30.2553,30.2606,30.1592,30.1806,66000.0
2009-09-02 11:10:00,56.52,56.73,56.36,56.46,97000.0,30.1592,30.2713,30.0738,30.1272,97000.0
2009-09-02 11:20:00,56.45,56.45,56.27,56.4,49000.0,30.1219,30.1219,30.0258,30.0952,49000.0
2009-09-02 11:30:00,56.4,56.41,56.16,56.22,142500.0,30.0952,30.1005,29.9671,29.9991,142500.0
2009-09-02 11:40:00,56.22,56.22,56.1,56.12,36000.0,29.9991,29.9991,29.9351,29.9458,36000.0
2009-09-02 11:50:00,56.12,56.25,56.06,56.11,85000.0,29.9458,30.0151,29.9138,29.9404,85000.0
2009-09-02 12:00:00,56.11,56.18,56.05,56.17,89000.0,29.9404,29.9778,29.9084,29.9725,89000.0
2009-09-02 12:10:00,56.14,56.21,56.08,56.12,19000.0,29.9564,29.9938,29.9244,29.9458,19000.0
2009-09-02 12:20:00,56.13,56.17,55.94,55.94,155500.0,29.9511,29.9725,29.8497,29.8497,155500.0
2009-09-02 12:30:00,55.96,55.98,55.85,55.91,67000.0,29.8604,29.8711,29.8017,29.8337,67000.0
2009-09-02 12:40:00,55.92,55.96,55.86,55.88,31500.0,29.8391,29.8604,29.807,29.8177,31500.0
2009-09-02 12:50:00,55.88,55.9,55.7,55.8,76500.0,29.8177,29.8284,29.7217,29.775,76500.0
2009-09-02 13:00:00,55.78,55.8,55.55,55.68,99000.0,29.7643,29.775,29.6416,29.711,99000.0
2009-09-02 13:10:00,55.67,55.86,55.67,55.85,52000.0,29.7057,29.807,29.7057,29.8017,52000.0
2009-09-02 13:20:00,55.87,56.05,55.86,55.94,93500.0,29.8124,29.9084,29.807,29.8497,93500.0
2009-09-02 13:30:00,55.89,55.9,55.76,55.76,56500.0,29.823,29.8284,29.7537,29.7537,56500.0
2009-09-02 13:40:00,55.77,55.83,55.73,55.82,24500.0,29.759,29.791,29.7377,29.7857,24500.0
2009-09-02 13:50:00,55.82,55.84,55.75,55.76,37000.0,29.7857,29.7964,29.7483,29.7537,37000.0
2009-09-02 14:00:00,55.75,55.81,55.65,55.78,79500.0,29.7483,29.7804,29.695,29.7643,79500.0
2009-09-02 14:10:00,55.78,55.97,55.78,55.95,49000.0,29.7643,29.8657,29.7643,29.8551,49000.0
2009-09-02 14:20:00,55.92,56.04,55.9,55.93,45000.0,29.8391,29.9031,29.8284,29.8444,45000.0
2009-09-02 14:30:00,55.94,56.13,55.93,56.07,82000.0,29.8497,29.9511,29.8444,29.9191,82000.0
2009-09-02 14:40:00,56.07,56.11,56.02,56.09,116000.0,29.9191,29.9404,29.8924,29.9298,116000.0
2009-09-02 14:50:00,56.07,56.2,56.02,56.02,69500.0,29.9191,29.9885,29.8924,29.8924,69500.0
2009-09-02 15:00:00,56.01,56.01,55.76,55.9,66000.0,29.8871,29.8871,29.7537,29.8284,66000.0
2009-09-02 15:10:00,55.88,56.14,55.85,56.11,69000.0,29.8177,29.9564,29.8017,29.9404,69000.0
2009-09-02 15:20:00,56.1,56.1,55.9,55.92,48500.0,29.9351,29.9351,29.8284,29.8391,48500.0
2009-09-02 15:30:00,55.92,56.05,55.91,56.04,86000.0,29.8391,29.9084,29.8337,29.9031,86000.0
2009-09-02 15:40:00,56.02,56.03,55.73,55.78,156000.0,29.8924,29.8977,29.7377,29.7643,156000.0
2009-09-02 15:50:00,55.8,55.95,55.48,55.55,235000.0,29.775,29.8551,29.6043,29.6416,235000.0
2009-09-03 09:30:00,55.94,56.19,55.69,56.17,158000.0,29.8497,29.9831,29.7163,29.9725,158000.0
2009-09-03 09:40:00,56.05,56.5,56.02,56.02,128500.0,29.9084,30.1485,29.8924,29.8924,128500.0
2009-09-03 09:50:00,56.2,56.28,55.82,56.0,104500.0,29.9885,30.0311,29.7857,29.8817,104500.0
2009-09-03 10:00:00,55.98,56.06,55.34,55.45,240500.0,29.8711,29.9138,29.5296,29.5883,240500.0
2009-09-03 10:10:00,55.45,55.48,55.19,55.21,121000.0,29.5883,29.6043,29.4495,29.4602,121000.0
2009-09-03 10:20:00,55.23,55.36,54.94,55.2,117500.0,29.4709,29.5402,29.3161,29.4549,117500.0
2009-09-03 10:30:00,55.17,55.4,55.12,55.26,118000.0,29.4389,29.5616,29.4122,29.4869,118000.0
2009-09-03 10:40:00,55.32,55.34,55.03,55.09,66000.0,29.5189,29.5296,29.3641,29.3962,66000.0
2009-09-03 10:50:00,55.08,55.11,54.86,55.01,99000.0,29.3908,29.4068,29.2734,29.3535,99000.0
2009-09-03 11:00:00,55.0,55.54,54.98,55.47,146000.0,29.3481,29.6363,29.3375,29.5989,146000.0
2009-09-03 11:10:00,55.52,55.59,55.35,55.37,106500.0,29.6256,29.663,29.5349,29.5456,106500.0
2009-09-03 11:20:00,55.36,55.47,55.32,55.43,89000.0,29.5402,29.5989,29.5189,29.5776,89000.0
2009-09-03 11:30:00,55.38,55.45,55.37,55.38,54500.0,29.5509,29.5883,29.5456,29.5509,54500.0
2009-09-03 11:40:00,55.36,55.4,55.32,55.35,63000.0,29.5402,29.5616,29.5189,29.5349,63000.0
2009-09-03 11:50:00,55.34,55.34,55.0,55.02,159000.0,29.5296,29.5296,29.3481,29.3588,159000.0
2009-09-03 12:00:00,54.99,55.14,54.94,55.04,101500.0,29.3428,29.4228,29.3161,29.3695,101500.0
2009-09-03 12:10:00,55.1,55.27,55.09,55.14,59000.0,29.4015,29.4922,29.3962,29.4228,59000.0
2009-09-03 12:20:00,55.09,55.13,54.94,54.98,199500.0,29.3962,29.4175,29.3161,29.3375,199500.0
2009-09-03 12:30:00,54.96,54.99,54.88,54.93,94000.0,29.3268,29.3428,29.2841,29.3108,94000.0
2009-09-03 12:40:00,54.93,54.99,54.89,54.97,31000.0,29.3108,29.3428,29.2894,29.3321,31000.0
2009-09-03 12:50:00,54.94,55.08,54.94,55.06,85500.0,29.3161,29.3908,29.3161,29.3802,85500.0
2009-09-03 13:00:00,55.06,55.17,55.05,55.16,51000.0,29.3802,29.4389,29.3748,29.4335,51000.0
2009-09-03 13:10:00,55.13,55.15,54.87,54.9,92000.0,29.4175,29.4282,29.2788,29.2948,92000.0
2009-09-03 13:20:00,54.9,54.93,54.71,54.77,148000.0,29.2948,29.3108,29.1934,29.2254,148000.0
2009-09-03 13:30:00,54.77,54.81,54.54,54.64,224500.0,29.2254,29.2468,29.1027,29.156,224500.0
2009-09-03 13:40:00,54.67,54.67,54.49,54.52,142500.0,29.172,29.172,29.076,29.092,142500.0
2009-09-03 13:50:00,54.53,54.54,54.4,54.47,157500.0,29.0973,29.1027,29.028,29.0653,157500.0
2009-09-03 14:00:00,54.49,54.61,54.44,54.5,193000.0,29.076,29.14,29.0493,29.0813,193000.0
2009-09-03 14:10:00,54.5,54.5,54.29,54.4,241000.0,29.0813,29.0813,28.9693,29.028,241000.0
2009-09-03 14:20:00,54.4,54.54,54.35,54.44,124000.0,29.028,29.1027,29.0013,29.0493,124000.0
2009-09-03 14:30:00,54.42,54.46,54.32,54.36,108000.0,29.0386,29.06,28.9853,29.0066,108000.0
2009-09-03 14:40:00,54.34,54.35,53.95,54.06,282500.0,28.996,29.0013,28.7879,28.8466,282500.0
2009-09-03 14:50:00,54.06,54.21,53.99,53.99,225500.0,28.8466,28.9266,28.8092,28.8092,225500.0
2009-09-03 15:00:00,54.01,54.13,53.89,54.08,221500.0,28.8199,28.8839,28.7558,28.8572,221500.0
2009-09-03 15:10:00,54.09,54.1,53.85,53.89,192000.0,28.8626,28.8679,28.7345,28.7558,192000.0
2009-09-03 15:20:00,53.89,53.92,53.69,53.72,214000.0,28.7558,28.7718,28.6491,28.6651,214000.0
2009-09-03 15:30:00,53.76,53.97,53.73,53.95,222000.0,28.6865,28.7985,28.6705,28.7879,222000.0
2009-09-03 15:40:00,53.95,54.12,53.8,54.09,333500.0,28.7879,28.8786,28.7078,28.8626,333500.0
2009-09-03 15:50:00,54.06,54.28,53.99,54.27,488500.0,28.8466,28.9639,28.8092,28.9586,488500.0
2009-09-04 09:30:00,54.01,54.18,53.56,53.66,503500.0,28.8199,28.9106,28.5798,28.6331,503500.0
2009-09-04 09:40:00,53.67,53.79,53.02,53.02,416500.0,28.6384,28.7025,28.2916,28.2916,416500.0
2009-09-04 09:50:00,53.06,53.07,52.47,52.69,628500.0,28.3129,28.3183,27.9981,28.1155,628500.0
2009-09-04 10:00:00,52.69,52.74,52.31,52.36,372500.0,28.1155,28.1422,27.9127,27.9394,372500.0
2009-09-04 10:10:00,52.38,53.23,52.31,53.05,480000.0,27.9501,28.4037,27.9127,28.3076,480000.0
2009-09-04 10:20:00,53.1,53.27,52.8,52.85,258500.0,28.3343,28.425,28.1742,28.2009,258500.0
2009-09-04 10:30:00,52.85,53.0,52.6,52.64,234500.0,28.2009,28.2809,28.0675,28.0888,234500.0
2009-09-04 10:40:00,52.65,52.89,52.65,52.81,220000.0,28.0942,28.2222,28.0942,28.1795,220000.0
2009-09-04 10:50:00,52.81,53.14,52.8,53.1,190500.0,28.1795,28.3556,28.1742,28.3343,190500.0
2009-09-04 11:00:00,53.13,53.14,52.86,53.06,238000.0,28.3503,28.3556,28.2062,28.3129,238000.0
2009-09-04 11:10:00,53.03,53.15,52.71,52.77,196500.0,28.2969,28.361,28.1262,28.1582,196500.0
2009-09-04 11:20:00,52.76,52.93,52.62,52.77,244500.0,28.1529,28.2436,28.0782,28.1582,244500.0
2009-09-04 11:30:00,52.78,52.99,52.7,52.97,114500.0,28.1635,28.2756,28.1209,28.2649,114500.0
2009-09-04 11:40:00,52.93,53.24,52.93,53.11,166500.0,28.2436,28.409,28.2436,28.3396,166500.0
2009-09-04 11:50:00,53.12,53.26,53.12,53.23,321500.0,28.345,28.4197,28.345,28.4037,321500.0
2009-09-04 12:00:00,53.22,53.3,53.07,53.3,173500.0,28.3983,28.441,28.3183,28.441,173500.0
2009-09-04 12:10:00,53.3,53.43,53.26,53.3,200500.0,28.441,28.5104,28.4197,28.441,200500.0
2009-09-04 12:20:00,53.29,53.31,53.2,53.28,145500.0,28.4357,28.4463,28.3877,28.4303,145500.0
2009-09-04 12:30:00,53.31,53.4,53.3,53.34,78000.0,28.4463,28.4944,28.441,28.4624,78000.0
2009-09-04 12:40:00,53.34,53.42,53.3,53.4,105500.0,28.4624,28.505,28.441,28.4944,105500.0
2009-09-04 12:50:00,53.4,53.67,53.38,53.43,233500.0,28.4944,28.6384,28.4837,28.5104,233500.0
2009-09-04 13:00:00,53.46,53.46,53.27,53.31,103000.0,28.5264,28.5264,28.425,28.4463,103000.0
2009-09-04 13:10:00,53.31,53.41,53.21,53.3,138000.0,28.4463,28.4997,28.393,28.441,138000.0
2009-09-04 13:20:00,53.34,53.43,53.31,53.4,138500.0,28.4624,28.5104,28.4463,28.4944,138500.0
2009-09-04 13:30:00,53.41,53.43,53.34,53.35,129000.0,28.4997,28.5104,28.4624,28.4677,129000.0
2009-09-04 13:40:00,53.34,53.43,53.31,53.37,96000.0,28.4624,28.5104,28.4463,28.4784,96000.0
2009-09-04 13:50:00,53.37,53.42,53.28,53.3,110500.0,28.4784,28.505,28.4303,28.441,110500.0
2009-09-04 14:00:00,53.3,53.48,53.3,53.44,98000.0,28.441,28.5371,28.441,28.5157,98000.0
2009-09-04 14:10:00,53.45,53.68,53.39,53.64,125000.0,28.5211,28.6438,28.489,28.6224,125000.0
2009-09-04 14:20:00,53.65,53.75,53.56,53.6,149000.0,28.6278,28.6811,28.5798,28.6011,149000.0
2009-09-04 14:30:00,53.58,53.69,53.48,53.69,85000.0,28.5904,28.6491,28.5371,28.6491,85000.0
2009-09-04 14:40:00,53.67,54.11,53.65,54.06,203000.0,28.6384,28.8732,28.6278,28.8466,203000.0
2009-09-04 14:50:00,54.06,54.08,53.96,54.04,119000.0,28.8466,28.8572,28.7932,28.8359,119000.0
2009-09-04 15:00:00,54.05,54.23,53.99,53.99,240500.0,28.8412,28.9373,28.8092,28.8092,240500.0
2009-09-04 15:10:00,53.99,54.13,53.95,53.95,140500.0,28.8092,28.8839,28.7879,28.7879,140500.0
2009-09-04 15:20:00,53.95,54.18,53.94,54.15,142000.0,28.7879,28.9106,28.7825,28.8946,142000.0
2009-09-04 15:30:00,54.15,54.19,54.04,54.17,183000.0,28.8946,28.9159,28.8359,28.9052,183000.0
2009-09-04 15:40:00,54.17,54.24,53.86,54.04,389000.0,28.9052,28.9426,28.7398,28.8359,389000.0
2009-09-04 15:50:00,54.03,54.22,53.94,54.14,370500.0,28.8305,28.9319,28.7825,28.8892,370500.0
2009-09-08 09:30:00,54.95,54.95,54.1,54.39,216500.0,29.4451,29.4451,28.9897,29.1451,216500.0
2009-09-08 09:40:00,54.41,55.33,54.33,55.01,455500.0,29.1558,29.6488,29.1129,29.4773,455500.0
2009-09-08 09:50:00,55.07,55.49,55.02,55.13,260500.0,29.5094,29.7345,29.4827,29.5416,260500.0
2009-09-08 10:00:00,55.15,55.31,54.76,54.94,202500.0,29.5523,29.638,29.3433,29.4398,202500.0
2009-09-08 10:10:00,54.95,55.02,54.8,54.8,181500.0,29.4451,29.4827,29.3648,29.3648,181500.0
2009-09-08 10:20:00,54.81,54.85,54.5,54.59,279000.0,29.3701,29.3916,29.204,29.2522,279000.0
2009-09-08 10:30:00,54.61,54.85,54.49,54.73,160500.0,29.263,29.3916,29.1986,29.3273,160500.0
2009-09-08 10:40:00,54.72,54.89,54.7,54.85,79000.0,29.3219,29.413,29.3112,29.3916,79000.0
2009-09-08 10:50:00,54.82,55.36,54.73,55.35,275000.0,29.3755,29.6648,29.3273,29.6595,275000.0
2009-09-08 11:00:00,55.35,55.48,55.19,55.4,304500.0,29.6595,29.7291,29.5737,29.6863,304500.0
2009-09-08 11:10:00,55.38,55.4,55.17,55.2,120500.0,29.6756,29.6863,29.563,29.5791,120500.0
2009-09-08 11:20:00,55.2,55.2,54.82,54.86,156000.0,29.5791,29.5791,29.3755,29.3969,156000.0
2009-09-08 11:30:00,54.91,54.91,54.79,54.83,60500.0,29.4237,29.4237,29.3594,29.3808,60500.0
2009-09-08 11:40:00,54.86,54.86,54.64,54.64,152500.0,29.3969,29.3969,29.279,29.279,152500.0
2009-09-08 11:50:00,54.64,54.69,54.54,54.64,107000.0,29.279,29.3058,29.2254,29.279,107000.0
2009-09-08 12:00:00,54.68,54.69,54.62,54.66,58500.0,29.3005,29.3058,29.2683,29.2897,58500.0
2009-09-08 12:10:00,54.63,54.74,54.62,54.62,75000.0,29.2737,29.3326,29.2683,29.2683,75000.0
2009-09-08 12:20:00,54.62,54.66,54.54,54.54,71000.0,29.2683,29.2897,29.2254,29.2254,71000.0
2009-09-08 12:30:00,54.59,54.7,54.55,54.66,48500.0,29.2522,29.3112,29.2308,29.2897,48500.0
2009-09-08 12:40:00,54.68,54.71,54.65,54.66,89000.0,29.3005,29.3165,29.2844,29.2897,89000.0
2009-09-08 12:50:00,54.68,54.69,54.6,54.6,31500.0,29.3005,29.3058,29.2576,29.2576,31500.0
2009-09-08 13:00:00,54.62,54.67,54.56,54.62,67000.0,29.2683,29.2951,29.2362,29.2683,67000.0
2009-09-08 13:10:00,54.61,54.61,54.31,54.48,94500.0,29.263,29.263,29.1022,29.1933,94500.0
2009-09-08 13:20:00,54.48,54.51,54.33,54.39,73500.0,29.1933,29.2094,29.1129,29.1451,73500.0
2009-09-08 13:30:00,54.43,54.47,54.31,54.47,43000.0,29.1665,29.1879,29.1022,29.1879,43000.0
2009-09-08 13:40:00,54.45,54.59,54.38,54.38,89000.0,29.1772,29.2522,29.1397,29.1397,89000.0
2009-09-08 13:50:00,54.36,54.56,54.36,54.55,56000.0,29.129,29.2362,29.129,29.2308,56000.0
2009-09-08 14:00:00,54.58,54.58,54.49,54.5,67500.0,29.2469,29.2469,29.1986,29.204,67500.0
2009-09-08 14:10:00,54.49,54.58,54.44,54.46,79000.0,29.1986,29.2469,29.1719,29.1826,79000.0
2009-09-08 14:20:00,54.46,54.6,54.43,54.52,73500.0,29.1826,29.2576,29.1665,29.2147,73500.0
2009-09-08 14:30:00,54.55,54.59,54.48,54.57,150000.0,29.2308,29.2522,29.1933,29.2415,150000.0
2009-09-08 14:40:00,54.57,54.67,54.37,54.5,183500.0,29.2415,29.2951,29.1343,29.204,183500.0
2009-09-08 14:50:00,54.47,54.55,54.4,54.41,121000.0,29.1879,29.2308,29.1504,29.1558,121000.0
2009-09-08 15:00:00,54.4,54.4,54.2,54.38,170500.0,29.1504,29.1504,29.0433,29.1397,170500.0
2009-09-08 15:10:00,54.36,54.49,54.28,54.38,144500.0,29.129,29.1986,29.0861,29.1397,144500.0
2009-09-08 15:20:00,54.39,54.52,54.34,54.48,179500.0,29.1451,29.2147,29.1183,29.1933,179500.0
2009-09-08 15:30:00,54.5,54.6,54.46,54.56,219500.0,29.204,29.2576,29.1826,29.2362,219500.0
2009-09-08 15:40:00,54.58,54.59,54.4,54.41,265500.0,29.2469,29.2522,29.1504,29.1558,265500.0
2009-09-08 15:50:00,54.41,54.52,54.4,54.52,359500.0,29.1558,29.2147,29.1504,29.2147,359500.0
2009-09-09 09:30:00,54.23,54.24,53.62,54.12,253000.0,29.0593,29.0647,28.7325,29.0004,253000.0
2009-09-09 09:40:00,54.12,54.2,53.9,54.06,192500.0,29.0004,29.0433,28.8825,28.9682,192500.0
2009-09-09 09:50:00,54.0,54.29,53.97,54.1,325000.0,28.9361,29.0915,28.92,28.9897,325000.0
2009-09-09 10:00:00,54.12,54.19,53.9,54.03,223000.0,29.0004,29.0379,28.8825,28.9522,223000.0
2009-09-09 10:10:00,54.0,54.08,53.8,53.9,134500.0,28.9361,28.9789,28.8289,28.8825,134500.0
2009-09-09 10:20:00,53.92,54.0,53.87,53.95,82000.0,28.8932,28.9361,28.8664,28.9093,82000.0
2009-09-09 10:30:00,53.95,54.49,53.95,54.35,178000.0,28.9093,29.1986,28.9093,29.1236,178000.0
2009-09-09 10:40:00,54.4,54.4,53.98,54.02,109000.0,29.1504,29.1504,28.9254,28.9468,109000.0
2009-09-09 10:50:00,54.02,54.03,53.85,53.85,84000.0,28.9468,28.9522,28.8557,28.8557,84000.0
2009-09-09 11:00:00,53.85,54.02,53.81,54.02,120500.0,28.8557,28.9468,28.8343,28.9468,120500.0
2009-09-09 11:10:00,54.01,54.09,54.0,54.08,73000.0,28.9414,28.9843,28.9361,28.9789,73000.0
2009-09-09 11:20:00,54.1,54.2,54.08,54.16,87500.0,28.9897,29.0433,28.9789,29.0218,87500.0
2009-09-09 11:30:00,54.14,54.28,54.14,54.22,92000.0,29.0111,29.0861,29.0111,29.054,92000.0
2009-09-09 11:40:00,54.2,54.34,54.13,54.24,172000.0,29.0433,29.1183,29.0057,29.0647,172000.0
2009-09-09 11:50:00,54.24,54.69,54.23,54.65,316000.0,29.0647,29.3058,29.0593,29.2844,316000.0
2009-09-09 12:00:00,54.65,54.92,54.58,54.86,177000.0,29.2844,29.4291,29.2469,29.3969,177000.0
2009-09-09 12:10:00,54.88,54.96,54.79,54.8,56000.0,29.4076,29.4505,29.3594,29.3648,56000.0
2009-09-09 12:20:00,54.8,54.93,54.76,54.76,76500.0,29.3648,29.4344,29.3433,29.3433,76500.0
2009-09-09 12:30:00,54.8,54.84,54.71,54.78,85000.0,29.3648,29.3862,29.3165,29.354,85000.0
2009-09-09 12:40:00,54.79,54.88,54.76,54.88,58500.0,29.3594,29.4076,29.3433,29.4076,58500.0
2009-09-09 12:50:00,54.88,55.08,54.85,55.06,130500.0,29.4076,29.5148,29.3916,29.5041,130500.0
2009-09-09 13:00:00,55.02,55.09,54.9,55.05,105500.0,29.4827,29.5202,29.4183,29.4987,105500.0
2009-09-09 13:10:00,55.06,55.17,55.03,55.06,60000.0,29.5041,29.563,29.488,29.5041,60000.0
2009-09-09 13:20:00,55.06,55.11,54.99,55.02,74000.0,29.5041,29.5309,29.4666,29.4827,74000.0
2009-09-09 13:30:00,55.02,55.2,54.98,55.18,61000.0,29.4827,29.5791,29.4612,29.5684,61000.0
2009-09-09 13:40:00,55.16,55.18,55.06,55.06,52500.0,29.5577,29.5684,29.5041,29.5041,52500.0
2009-09-09 13:50:00,55.01,55.02,54.87,54.95,58500.0,29.4773,29.4827,29.4023,29.4451,58500.0
2009-09-09 14:00:00,54.96,54.96,54.8,54.8,70000.0,29.4505,29.4505,29.3648,29.3648,70000.0
2009-09-09 14:10:00,54.8,54.84,54.64,54.72,101000.0,29.3648,29.3862,29.279,29.3219,101000.0
2009-09-09 14:20:00,54.71,54.79,54.7,54.79,40500.0,29.3165,29.3594,29.3112,29.3594,40500.0
2009-09-09 14:30:00,54.79,54.95,54.78,54.87,39500.0,29.3594,29.4451,29.354,29.4023,39500.0
2009-09-09 14:40:00,54.85,54.85,54.54,54.54,81500.0,29.3916,29.3916,29.2254,29.2254,81500.0
2009-09-09 14:50:00,54.54,54.61,54.42,54.55,96000.0,29.2254,29.263,29.1611,29.2308,96000.0
2009-09-09 15:00:00,54.54,54.66,54.52,54.58,64000.0,29.2254,29.2897,29.2147,29.2469,64000.0
2009-09-09 15:10:00,54.64,54.79,54.61,54.71,105000.0,29.279,29.3594,29.263,29.3165,105000.0
2009-09-09 15:20:00,54.71,54.8,54.66,54.77,73500.0,29.3165,29.3648,29.2897,29.3487,73500.0
2009-09-09 15:30:00,54.77,54.87,54.5,54.55,163500.0,29.3487,29.4023,29.204,29.2308,163500.0
2009-09-09 15:40:00,54.55,54.87,54.48,54.8,181500.0,29.2308,29.4023,29.1933,29.3648,181500.0
2009-09-09 15:50:00,54.84,54.88,54.66,54.81,257000.0,29.3862,29.4076,29.2897,29.3701,257000.0
2009-09-10 09:30:00,54.9,55.0,54.65,54.7,91500.0,29.4183,29.4719,29.2844,29.3112,91500.0
2009-09-10 09:40:00,54.66,54.78,54.15,54.27,180000.0,29.2897,29.354,29.0165,29.0808,180000.0
2009-09-10 09:50:00,54.33,54.54,54.22,54.47,84000.0,29.1129,29.2254,29.054,29.1879,84000.0
2009-09-10 10:00:00,54.48,54.73,54.45,54.73,96500.0,29.1933,29.3273,29.1772,29.3273,96500.0
2009-09-10 10:10:00,54.72,54.72,54.45,54.56,32000.0,29.3219,29.3219,29.1772,29.2362,32000.0
2009-09-10 10:20:00,54.5,54.5,54.3,54.38,80000.0,29.204,29.204,29.0968,29.1397,80000.0
2009-09-10 10:30:00,54.39,54.68,54.36,54.65,55000.0,29.1451,29.3005,29.129,29.2844,55000.0
2009-09-10 10:40:00,54.66,54.66,54.43,54.47,49500.0,29.2897,29.2897,29.1665,29.1879,49500.0
2009-09-10 10:50:00,54.45,54.71,54.45,54.63,58000.0,29.1772,29.3165,29.1772,29.2737,58000.0
2009-09-10 11:00:00,54.6,54.71,54.55,54.62,67000.0,29.2576,29.3165,29.2308,29.2683,67000.0
2009-09-10 11:10:00,54.62,54.64,54.4,54.4,58500.0,29.2683,29.279,29.1504,29.1504,58500.0
2009-09-10 11:20:00,54.37,54.38,54.27,54.34,50500.0,29.1343,29.1397,29.0808,29.1183,50500.0
2009-09-10 11:30:00,54.31,54.34,54.11,54.11,110500.0,29.1022,29.1183,28.995,28.995,110500.0
2009-09-10 11:40:00,54.14,54.25,54.13,54.22,71500.0,29.0111,29.07,29.0057,29.054,71500.0
2009-09-10 11:50:00,54.25,54.26,54.17,54.18,60500.0,29.07,29.0754,29.0272,29.0325,60500.0
2009-09-10 12:00:00,54.2,54.37,54.18,54.35,49500.0,29.0433,29.1343,29.0325,29.1236,49500.0
2009-09-10 12:10:00,54.36,54.47,54.32,54.4,49500.0,29.129,29.1879,29.1076,29.1504,49500.0
2009-09-10 12:20:00,54.41,54.48,54.41,54.44,27500.0,29.1558,29.1933,29.1558,29.1719,27500.0
2009-09-10 12:30:00,54.44,54.58,54.44,54.58,23500.0,29.1719,29.2469,29.1719,29.2469,23500.0
2009-09-10 12:40:00,54.62,54.68,54.57,54.57,45000.0,29.2683,29.3005,29.2415,29.2415,45000.0
2009-09-10 12:50:00,54.58,54.68,54.58,54.67,45500.0,29.2469,29.3005,29.2469,29.2951,45500.0
2009-09-10 13:00:00,54.67,54.77,54.56,54.73,92000.0,29.2951,29.3487,29.2362,29.3273,92000.0
2009-09-10 13:10:00,54.75,54.91,54.68,54.9,102500.0,29.338,29.4237,29.3005,29.4183,102500.0
2009-09-10 13:20:00,54.86,54.93,54.83,54.86,59500.0,29.3969,29.4344,29.3808,29.3969,59500.0
2009-09-10 13:30:00,54.86,54.89,54.8,54.88,42500.0,29.3969,29.413,29.3648,29.4076,42500.0
2009-09-10 13:40:00,54.88,55.05,54.85,55.03,79500.0,29.4076,29.4987,29.3916,29.488,79500.0
2009-09-10 13:50:00,55.04,55.2,54.98,55.01,91500.0,29.4934,29.5791,29.4612,29.4773,91500.0
2009-09-10 14:00:00,55.04,55.09,54.83,54.87,75500.0,29.4934,29.5202,29.3808,29.4023,75500.0
2009-09-10 14:10:00,54.87,54.95,54.86,54.93,30500.0,29.4023,29.4451,29.3969,29.4344,30500.0
2009-09-10 14:20:00,54.95,55.06,54.9,54.97,19500.0,29.4451,29.5041,29.4183,29.4559,19500.0
2009-09-10 14:30:00,54.99,55.1,54.99,55.05,85000.0,29.4666,29.5255,29.4666,29.4987,85000.0
2009-09-10 14:40:00,55.08,55.14,55.01,55.06,71500.0,29.5148,29.547,29.4773,29.5041,71500.0
2009-09-10 14:50:00,55.07,55.3,55.03,55.18,157500.0,29.5094,29.6327,29.488,29.5684,157500.0
2009-09-10 15:00:00,55.19,55.2,54.89,54.94,121500.0,29.5737,29.5791,29.413,29.4398,121500.0
2009-09-10 15:10:00,54.98,55.16,54.96,55.06,62000.0,29.4612,29.5577,29.4505,29.5041,62000.0
2009-09-10 15:20:00,55.05,55.2,55.05,55.15,79500.0,29.4987,29.5791,29.4987,29.5523,79500.0
2009-09-10 15:30:00,55.13,55.25,55.0,55.04,124000.0,29.5416,29.6059,29.4719,29.4934,124000.0
2009-09-10 15:40:00,55.04,55.14,54.98,55.01,111000.0,29.4934,29.547,29.4612,29.4773,111000.0
2009-09-10 15:50:00,55.03,55.25,54.99,55.12,398000.0,29.488,29.6059,29.4666,29.5362,398000.0
2009-09-11 09:30:00,55.04,55.26,54.91,55.15,134000.0,29.4934,29.6113,29.4237,29.5523,134000.0
2009-09-11 09:40:00,55.13,55.18,54.9,54.9,82500.0,29.5416,29.5684,29.4183,29.4183,82500.0
2009-09-11 09:50:00,54.98,55.09,54.75,54.89,126000.0,29.4612,29.5202,29.338,29.413,126000.0
2009-09-11 10:00:00,54.83,55.06,54.63,54.74,193500.0,29.3808,29.5041,29.2737,29.3326,193500.0
2009-09-11 10:10:00,54.7,54.78,54.5,54.62,88000.0,29.3112,29.354,29.204,29.2683,88000.0
2009-09-11 10:20:00,54.68,54.87,54.64,54.85,61500.0,29.3005,29.4023,29.279,29.3916,61500.0
2009-09-11 10:30:00,54.8,55.19,54.8,55.1,55500.0,29.3648,29.5737,29.3648,29.5255,55500.0
2009-09-11 10:40:00,55.1,55.13,54.97,55.04,49500.0,29.5255,29.5416,29.4559,29.4934,49500.0
2009-09-11 10:50:00,55.04,55.32,54.97,55.28,78500.0,29.4934,29.6434,29.4559,29.622,78500.0
2009-09-11 11:00:00,55.33,55.51,55.22,55.42,146000.0,29.6488,29.7452,29.5898,29.697,146000.0
2009-09-11 11:10:00,55.39,55.39,55.11,55.11,101500.0,29.6809,29.6809,29.5309,29.5309,101500.0
2009-09-11 11:20:00,55.14,55.15,55.05,55.07,66000.0,29.547,29.5523,29.4987,29.5094,66000.0
2009-09-11 11:30:00,55.06,55.07,54.9,55.01,54000.0,29.5041,29.5094,29.4183,29.4773,54000.0
2009-09-11 11:40:00,55.06,55.06,54.92,54.95,40000.0,29.5041,29.5041,29.4291,29.4451,40000.0
2009-09-11 11:50:00,54.95,55.2,54.95,55.19,64000.0,29.4451,29.5791,29.4451,29.5737,64000.0
2009-09-11 12:00:00,55.2,55.2,54.98,55.0,42500.0,29.5791,29.5791,29.4612,29.4719,42500.0
2009-09-11 12:10:00,54.99,55.01,54.88,54.92,21500.0,29.4666,29.4773,29.4076,29.4291,21500.0
2009-09-11 12:20:00,54.89,54.98,54.85,54.94,46500.0,29.413,29.4612,29.3916,29.4398,46500.0
2009-09-11 12:30:00,54.93,54.93,54.78,54.85,47500.0,29.4344,29.4344,29.354,29.3916,47500.0
2009-09-11 12:40:00,54.84,54.9,54.69,54.76,114000.0,29.3862,29.4183,29.3058,29.3433,114000.0
2009-09-11 12:50:00,54.77,54.89,54.77,54.87,50000.0,29.3487,29.413,29.3487,29.4023,50000.0
2009-09-11 13:00:00,54.87,54.88,54.77,54.82,24000.0,29.4023,29.4076,29.3487,29.3755,24000.0
2009-09-11 13:10:00,54.83,54.9,54.77,54.88,40500.0,29.3808,29.4183,29.3487,29.4076,40500.0
2009-09-11 13:20:00,54.86,54.94,54.83,54.85,29500.0,29.3969,29.4398,29.3808,29.3916,29500.0
2009-09-11 13:30:00,54.89,54.99,54.89,54.92,40000.0,29.413,29.4666,29.413,29.4291,40000.0
2009-09-11 13:40:00,54.92,55.01,54.92,54.98,39000.0,29.4291,29.4773,29.4291,29.4612,39000.0
2009-09-11 13:50:00,54.99,55.07,54.95,54.95,30500.0,29.4666,29.5094,29.4451,29.4451,30500.0
2009-09-11 14:00:00,55.0,55.16,55.0,55.12,38500.0,29.4719,29.5577,29.4719,29.5362,38500.0
2009-09-11 14:10:00,55.12,55.18,55.03,55.15,46500.0,29.5362,29.5684,29.488,29.5523,46500.0
2009-09-11 14:20:00,55.16,55.23,55.14,55.21,49500.0,29.5577,29.5952,29.547,29.5845,49500.0
2009-09-11 14:30:00,55.21,55.31,55.21,55.26,72000.0,29.5845,29.638,29.5845,29.6113,72000.0
2009-09-11 14:40:00,55.26,55.26,55.12,55.13,50500.0,29.6113,29.6113,29.5362,29.5416,50500.0
2009-09-11 14:50:00,55.14,55.18,54.9,55.0,49000.0,29.547,29.5684,29.4183,29.4719,49000.0
2009-09-11 15:00:00,54.97,55.0,54.94,54.98,40500.0,29.4559,29.4719,29.4398,29.4612,40500.0
2009-09-11 15:10:00,54.97,55.01,54.93,55.0,47500.0,29.4559,29.4773,29.4344,29.4719,47500.0
2009-09-11 15:20:00,55.0,55.1,54.99,55.08,85000.0,29.4719,29.5255,29.4666,29.5148,85000.0
2009-09-11 15:30:00,55.08,55.15,55.02,55.14,183000.0,29.5148,29.5523,29.4827,29.547,183000.0
2009-09-11 15:40:00,55.15,55.35,55.15,55.22,263500.0,29.5523,29.6595,29.5523,29.5898,263500.0
2009-09-11 15:50:00,55.22,55.24,54.94,55.05,275500.0,29.5898,29.6005,29.4398,29.4987,275500.0
2009-09-14 09:30:00,54.76,55.12,54.4,54.67,84500.0,29.3433,29.5362,29.1504,29.2951,84500.0
2009-09-14 09:40:00,54.7,54.74,54.27,54.33,77500.0,29.3112,29.3326,29.0808,29.1129,77500.0
2009-09-14 09:50:00,54.29,54.48,54.22,54.42,74500.0,29.0915,29.1933,29.054,29.1611,74500.0
2009-09-14 10:00:00,54.47,54.5,54.14,54.26,102500.0,29.1879,29.204,29.0111,29.0754,102500.0
2009-09-14 10:10:00,54.26,54.71,54.12,54.59,95500.0,29.0754,29.3165,29.0004,29.2522,95500.0
2009-09-14 10:20:00,54.62,54.86,54.62,54.72,88000.0,29.2683,29.3969,29.2683,29.3219,88000.0
2009-09-14 10:30:00,54.72,54.8,54.65,54.7,35500.0,29.3219,29.3648,29.2844,29.3112,35500.0
2009-09-14 10:40:00,54.68,54.8,54.6,54.61,48000.0,29.3005,29.3648,29.2576,29.263,48000.0
2009-09-14 10:50:00,54.61,54.83,54.41,54.81,81500.0,29.263,29.3808,29.1558,29.3701,81500.0
2009-09-14 11:00:00,54.79,54.92,54.74,54.81,69500.0,29.3594,29.4291,29.3326,29.3701,69500.0
2009-09-14 11:10:00,54.78,54.98,54.78,54.9,29000.0,29.354,29.4612,29.354,29.4183,29000.0
2009-09-14 11:20:00,54.92,54.92,54.74,54.74,27500.0,29.4291,29.4291,29.3326,29.3326,27500.0
2009-09-14 11:30:00,54.72,54.72,54.52,54.58,22000.0,29.3219,29.3219,29.2147,29.2469,22000.0
2009-09-14 11:40:00,54.55,54.77,54.44,54.7,31500.0,29.2308,29.3487,29.1719,29.3112,31500.0
2009-09-14 11:50:00,54.71,54.79,54.61,54.71,31000.0,29.3165,29.3594,29.263,29.3165,31000.0
2009-09-14 12:00:00,54.66,54.73,54.64,54.64,25500.0,29.2897,29.3273,29.279,29.279,25500.0
2009-09-14 12:10:00,54.7,54.79,54.68,54.79,14000.0,29.3112,29.3594,29.3005,29.3594,14000.0
2009-09-14 12:20:00,54.79,54.91,54.79,54.79,21000.0,29.3594,29.4237,29.3594,29.3594,21000.0
2009-09-14 12:30:00,54.75,54.96,54.65,54.94,58000.0,29.338,29.4505,29.2844,29.4398,58000.0
2009-09-14 12:40:00,54.96,55.05,54.92,54.97,132000.0,29.4505,29.4987,29.4291,29.4559,132000.0
2009-09-14 12:50:00,54.97,55.0,54.93,54.99,83500.0,29.4559,29.4719,29.4344,29.4666,83500.0
2009-09-14 13:00:00,54.99,55.05,54.7,54.7,148000.0,29.4666,29.4987,29.3112,29.3112,148000.0
2009-09-14 13:10:00,54.7,54.7,54.6,54.65,182500.0,29.3112,29.3112,29.2576,29.2844,182500.0
2009-09-14 13:20:00,54.63,54.81,54.62,54.79,37500.0,29.2737,29.3701,29.2683,29.3594,37500.0
2009-09-14 13:30:00,54.79,54.94,54.78,54.92,35000.0,29.3594,29.4398,29.354,29.4291,35000.0
2009-09-14 13:40:00,54.92,54.93,54.8,54.8,32000.0,29.4291,29.4344,29.3648,29.3648,32000.0
2009-09-14 13:50:00,54.75,54.82,54.69,54.82,26000.0,29.338,29.3755,29.3058,29.3755,26000.0
2009-09-14 14:00:00,54.82,54.83,54.76,54.78,35500.0,29.3755,29.3808,29.3433,29.354,35500.0
2009-09-14 14:10:00,54.79,54.91,54.78,54.89,21500.0,29.3594,29.4237,29.354,29.413,21500.0
2009-09-14 14:20:00,54.93,55.22,54.92,55.22,45000.0,29.4344,29.5898,29.4291,29.5898,45000.0
2009-09-14 14:30:00,55.25,55.37,55.12,55.12,83500.0,29.6059,29.6702,29.5362,29.5362,83500.0
2009-09-14 14:40:00,55.16,55.21,55.04,55.06,63500.0,29.5577,29.5845,29.4934,29.5041,63500.0
2009-09-14 14:50:00,55.09,55.1,55.02,55.06,52500.0,29.5202,29.5255,29.4827,29.5041,52500.0
2009-09-14 15:00:00,55.05,55.21,55.05,55.21,81500.0,29.4987,29.5845,29.4987,29.5845,81500.0
2009-09-14 15:10:00,55.22,55.43,55.11,55.42,189500.0,29.5898,29.7024,29.5309,29.697,189500.0
2009-09-14 15:20:00,55.41,55.58,55.25,55.3,112500.0,29.6916,29.7827,29.6059,29.6327,112500.0
2009-09-14 15:30:00,55.29,55.41,55.24,55.38,97000.0,29.6273,29.6916,29.6005,29.6756,97000.0
2009-09-14 15:40:00,55.37,55.52,55.33,55.49,150000.0,29.6702,29.7506,29.6488,29.7345,150000.0
2009-09-14 15:50:00,55.49,55.65,55.43,55.57,230000.0,29.7345,29.8202,29.7024,29.7774,230000.0
2009-09-15 09:30:00,55.89,56.0,55.22,55.82,119500.0,29.9488,30.0078,29.5898,29.9113,119500.0
2009-09-15 09:40:00,55.88,55.97,55.64,55.8,154500.0,29.9435,29.9917,29.8149,29.9006,154500.0
2009-09-15 09:50:00,55.73,55.85,55.59,55.78,92000.0,29.8631,29.9274,29.7881,29.8899,92000.0
2009-09-15 10:00:00,55.77,55.77,55.53,55.69,71500.0,29.8845,29.8845,29.7559,29.8417,71500.0
2009-09-15 10:10:00,55.65,55.77,55.54,55.62,72000.0,29.8202,29.8845,29.7613,29.8042,72000.0
2009-09-15 10:20:00,55.6,55.91,55.59,55.81,100000.0,29.7934,29.9596,29.7881,29.906,100000.0
2009-09-15 10:30:00,55.85,55.89,55.67,55.72,72000.0,29.9274,29.9488,29.831,29.8577,72000.0
2009-09-15 10:40:00,55.69,55.85,55.69,55.78,53500.0,29.8417,29.9274,29.8417,29.8899,53500.0
2009-09-15 10:50:00,55.78,55.79,55.63,55.7,55500.0,29.8899,29.8953,29.8095,29.847,55500.0
2009-09-15 11:00:00,55.7,55.7,55.43,55.47,82000.0,29.847,29.847,29.7024,29.7238,82000.0
2009-09-15 11:10:00,55.48,55.48,55.24,55.24,96000.0,29.7291,29.7291,29.6005,29.6005,96000.0
2009-09-15 11:20:00,55.26,55.42,55.2,55.35,87500.0,29.6113,29.697,29.5791,29.6595,87500.0
2009-09-15 11:30:00,55.41,55.53,55.37,55.43,49000.0,29.6916,29.7559,29.6702,29.7024,49000.0
2009-09-15 11:40:00,55.45,55.51,55.37,55.51,36500.0,29.7131,29.7452,29.6702,29.7452,36500.0
2009-09-15 11:50:00,55.51,55.67,55.48,55.62,55000.0,29.7452,29.831,29.7291,29.8042,55000.0
2009-09-15 12:00:00,55.64,55.71,55.59,55.7,43500.0,29.8149,29.8524,29.7881,29.847,43500.0
2009-09-15 12:10:00,55.73,56.18,55.73,56.13,192000.0,29.8631,30.1042,29.8631,30.0774,192000.0
2009-09-15 12:20:00,56.19,56.24,56.05,56.15,131500.0,30.1096,30.1364,30.0346,30.0882,131500.0
2009-09-15 12:30:00,56.15,56.35,56.15,56.16,96000.0,30.0882,30.1953,30.0882,30.0935,96000.0
2009-09-15 12:40:00,56.17,56.37,56.17,56.33,86500.0,30.0989,30.2061,30.0989,30.1846,86500.0
2009-09-15 12:50:00,56.35,56.46,56.28,56.4,106500.0,30.1953,30.2543,30.1578,30.2221,106500.0
2009-09-15 13:00:00,56.35,56.57,56.35,56.57,164500.0,30.1953,30.3132,30.1953,30.3132,164500.0
2009-09-15 13:10:00,56.58,56.69,56.51,56.55,150000.0,30.3186,30.3775,30.2811,30.3025,150000.0
2009-09-15 13:20:00,56.55,56.84,56.55,56.8,220500.0,30.3025,30.4579,30.3025,30.4365,220500.0
2009-09-15 13:30:00,56.82,56.86,56.64,56.8,163500.0,30.4472,30.4686,30.3507,30.4365,163500.0
2009-09-15 13:40:00,56.76,56.94,56.7,56.86,123500.0,30.415,30.5115,30.3829,30.4686,123500.0
2009-09-15 13:50:00,56.85,56.91,56.63,56.85,127000.0,30.4633,30.4954,30.3454,30.4633,127000.0
2009-09-15 14:00:00,56.9,56.9,56.6,56.66,122500.0,30.4901,30.4901,30.3293,30.3614,122500.0
2009-09-15 14:10:00,56.62,56.75,56.6,56.72,133000.0,30.34,30.4097,30.3293,30.3936,133000.0
2009-09-15 14:20:00,56.75,57.05,56.73,56.97,130500.0,30.4097,30.5704,30.399,30.5276,130500.0
2009-09-15 14:30:00,56.97,56.97,56.45,56.57,149500.0,30.5276,30.5276,30.2489,30.3132,149500.0
2009-09-15 14:40:00,56.57,56.82,56.55,56.82,107500.0,30.3132,30.4472,30.3025,30.4472,107500.0
2009-09-15 14:50:00,56.8,57.0,56.8,56.96,150000.0,30.4365,30.5436,30.4365,30.5222,150000.0
2009-09-15 15:00:00,56.95,57.14,56.78,57.1,190500.0,30.5168,30.6187,30.4258,30.5972,190500.0
2009-09-15 15:10:00,57.14,57.33,57.01,57.33,277500.0,30.6187,30.7205,30.549,30.7205,277500.0
2009-09-15 15:20:00,57.31,57.5,57.23,57.37,237500.0,30.7098,30.8116,30.6669,30.7419,237500.0
2009-09-15 15:30:00,57.36,57.37,56.98,57.04,310500.0,30.7365,30.7419,30.5329,30.5651,310500.0
2009-09-15 15:40:00,57.04,57.13,56.73,57.06,264000.0,30.5651,30.6133,30.399,30.5758,264000.0
2009-09-15 15:50:00,57.01,57.28,56.88,56.88,490000.0,30.549,30.6937,30.4793,30.4793,490000.0
2009-09-16 09:30:00,57.0,57.6,56.96,57.3,249500.0,30.5436,30.8652,30.5222,30.7044,249500.0
2009-09-16 09:40:00,57.37,57.7,57.32,57.56,181500.0,30.7419,30.9187,30.7151,30.8437,181500.0
2009-09-16 09:50:00,57.55,57.58,57.22,57.28,138500.0,30.8384,30.8544,30.6615,30.6937,138500.0
2009-09-16 10:00:00,57.29,57.46,57.26,57.38,101000.0,30.699,30.7901,30.683,30.7473,101000.0
2009-09-16 10:10:00,57.38,57.6,57.35,57.48,84000.0,30.7473,30.8652,30.7312,30.8008,84000.0
2009-09-16 10:20:00,57.55,57.55,57.21,57.24,93500.0,30.8384,30.8384,30.6562,30.6722,93500.0
2009-09-16 10:30:00,57.25,57.39,57.1,57.15,54500.0,30.6776,30.7526,30.5972,30.624,54500.0
2009-09-16 10:40:00,57.11,57.12,56.75,56.75,97000.0,30.6026,30.6079,30.4097,30.4097,97000.0
2009-09-16 10:50:00,56.74,56.83,56.56,56.73,105000.0,30.4043,30.4525,30.3079,30.399,105000.0
2009-09-16 11:00:00,56.74,57.04,56.74,56.93,98500.0,30.4043,30.5651,30.4043,30.5061,98500.0
2009-09-16 11:10:00,56.93,57.14,56.85,57.11,84000.0,30.5061,30.6187,30.4633,30.6026,84000.0
2009-09-16 11:20:00,57.12,57.16,57.06,57.07,37000.0,30.6079,30.6294,30.5758,30.5811,37000.0
2009-09-16 11:30:00,57.06,57.34,57.05,57.34,85000.0,30.5758,30.7258,30.5704,30.7258,85000.0
2009-09-16 11:40:00,57.34,57.5,57.32,57.4,114500.0,30.7258,30.8116,30.7151,30.758,114500.0
2009-09-16 11:50:00,57.43,58.3,57.36,58.27,294000.0,30.7741,31.2402,30.7365,31.2242,294000.0
2009-09-16 12:00:00,58.29,58.52,58.2,58.21,218000.0,31.2349,31.3581,31.1867,31.192,218000.0
2009-09-16 12:10:00,58.2,58.35,58.2,58.24,119000.0,31.1867,31.267,31.1867,31.2081,119000.0
2009-09-16 12:20:00,58.27,58.28,57.91,57.98,66000.0,31.2242,31.2295,31.0313,31.0688,66000.0
2009-09-16 12:30:00,57.97,58.01,57.8,58.01,35000.0,31.0634,31.0849,30.9723,31.0849,35000.0
2009-09-16 12:40:00,57.99,58.04,57.95,58.0,36000.0,31.0741,31.1009,31.0527,31.0795,36000.0
2009-09-16 12:50:00,58.0,58.03,57.81,57.86,36000.0,31.0795,31.0956,30.9777,31.0045,36000.0
2009-09-16 13:00:00,57.87,58.01,57.87,57.89,62500.0,31.0098,31.0849,31.0098,31.0205,62500.0
2009-09-16 13:10:00,57.88,58.09,57.81,58.05,54000.0,31.0152,31.1277,30.9777,31.1063,54000.0
2009-09-16 13:20:00,58.05,58.22,58.05,58.13,81000.0,31.1063,31.1974,31.1063,31.1492,81000.0
2009-09-16 13:30:00,58.12,58.16,57.94,57.94,35000.0,31.1438,31.1652,31.0473,31.0473,35000.0
2009-09-16 13:40:00,57.96,58.03,57.77,57.77,45500.0,31.0581,31.0956,30.9562,30.9562,45500.0
2009-09-16 13:50:00,57.81,58.02,57.73,58.0,46000.0,30.9777,31.0902,30.9348,31.0795,46000.0
2009-09-16 14:00:00,58.02,58.17,58.02,58.11,62500.0,31.0902,31.1706,31.0902,31.1384,62500.0
2009-09-16 14:10:00,58.13,58.25,58.01,58.13,62500.0,31.1492,31.2135,31.0849,31.1492,62500.0
2009-09-16 14:20:00,58.07,58.13,58.03,58.07,85000.0,31.117,31.1492,31.0956,31.117,85000.0
2009-09-16 14:30:00,58.07,58.28,58.04,58.22,74500.0,31.117,31.2295,31.1009,31.1974,74500.0
2009-09-16 14:40:00,58.23,58.35,57.99,58.03,112500.0,31.2027,31.267,31.0741,31.0956,112500.0
2009-09-16 14:50:00,58.08,58.3,57.75,57.75,200500.0,31.1224,31.2402,30.9455,30.9455,200500.0
2009-09-16 15:00:00,57.8,57.93,57.76,57.78,175000.0,30.9723,31.042,30.9509,30.9616,175000.0
2009-09-16 15:10:00,57.8,58.15,57.78,58.06,124500.0,30.9723,31.1599,30.9616,31.1116,124500.0
2009-09-16 15:20:00,58.06,58.12,57.93,58.08,113500.0,31.1116,31.1438,31.042,31.1224,113500.0
2009-09-16 15:30:00,58.07,58.18,57.97,58.07,124000.0,31.117,31.1759,31.0634,31.117,124000.0
2009-09-16 15:40:00,58.05,58.2,57.95,58.13,155000.0,31.1063,31.1867,31.0527,31.1492,155000.0
2009-09-16 15:50:00,58.14,58.4,58.12,58.33,531000.0,31.1545,31.2938,31.1438,31.2563,531000.0
2009-09-17 09:30:00,58.51,58.89,58.2,58.72,135500.0,31.3528,31.5564,31.1867,31.4653,135500.0
2009-09-17 09:40:00,58.66,58.76,58.36,58.62,130000.0,31.4332,31.4867,31.2724,31.4117,130000.0
2009-09-17 09:50:00,58.57,59.29,58.54,59.06,378500.0,31.3849,31.7707,31.3689,31.6475,378500.0
2009-09-17 10:00:00,59.14,59.32,58.56,58.56,272000.0,31.6904,31.7868,31.3796,31.3796,272000.0
2009-09-17 10:10:00,58.57,58.65,58.26,58.63,459000.0,31.3849,31.4278,31.2188,31.4171,459000.0
2009-09-17 10:20:00,58.64,58.66,58.37,58.59,144000.0,31.4224,31.4332,31.2778,31.3956,144000.0
2009-09-17 10:30:00,58.67,58.73,58.42,58.6,101000.0,31.4385,31.4707,31.3046,31.401,101000.0
2009-09-17 10:40:00,58.6,58.62,58.37,58.37,84500.0,31.401,31.4117,31.2778,31.2778,84500.0
2009-09-17 10:50:00,58.37,58.55,58.37,58.53,43500.0,31.2778,31.3742,31.2778,31.3635,43500.0
2009-09-17 11:00:00,58.54,58.8,58.54,58.8,76000.0,31.3689,31.5082,31.3689,31.5082,76000.0
2009-09-17 11:10:00,58.78,59.04,58.74,58.97,91500.0,31.4975,31.6368,31.476,31.5993,91500.0
2009-09-17 11:20:00,58.97,59.03,58.85,59.03,44000.0,31.5993,31.6314,31.535,31.6314,44000.0
2009-09-17 11:30:00,59.04,59.1,58.87,58.91,38000.0,31.6368,31.6689,31.5457,31.5671,38000.0
2009-09-17 11:40:00,58.98,59.15,58.98,59.1,56500.0,31.6046,31.6957,31.6046,31.6689,56500.0
2009-09-17 11:50:00,59.08,59.18,58.82,58.93,105500.0,31.6582,31.7118,31.5189,31.5778,105500.0
2009-09-17 12:00:00,58.92,59.0,58.87,58.92,43000.0,31.5725,31.6153,31.5457,31.5725,43000.0
2009-09-17 12:10:00,58.88,58.88,58.5,58.5,101500.0,31.551,31.551,31.3474,31.3474,101500.0
2009-09-17 12:20:00,58.5,58.68,58.4,58.57,87500.0,31.3474,31.4439,31.2938,31.3849,87500.0
2009-09-17 12:30:00,58.58,58.74,58.5,58.51,30500.0,31.3903,31.476,31.3474,31.3528,30500.0
2009-09-17 12:40:00,58.52,58.59,58.35,58.38,116500.0,31.3581,31.3956,31.267,31.2831,116500.0
2009-09-17 12:50:00,58.4,58.64,58.34,58.36,57500.0,31.2938,31.4224,31.2617,31.2724,57500.0
2009-09-17 13:00:00,58.36,58.65,58.3,58.55,73000.0,31.2724,31.4278,31.2402,31.3742,73000.0
2009-09-17 13:10:00,58.58,58.71,58.52,58.54,45500.0,31.3903,31.4599,31.3581,31.3689,45500.0
2009-09-17 13:20:00,58.52,58.54,58.36,58.46,27000.0,31.3581,31.3689,31.2724,31.326,27000.0
2009-09-17 13:30:00,58.4,58.54,58.35,58.4,50500.0,31.2938,31.3689,31.267,31.2938,50500.0
2009-09-17 13:40:00,58.38,58.57,58.33,58.55,38000.0,31.2831,31.3849,31.2563,31.3742,38000.0
2009-09-17 13:50:00,58.66,58.78,58.64,58.78,36500.0,31.4332,31.4975,31.4224,31.4975,36500.0
2009-09-17 14:00:00,58.73,58.84,58.58,58.63,55500.0,31.4707,31.5296,31.3903,31.4171,55500.0
2009-09-17 14:10:00,58.65,58.77,58.56,58.65,54500.0,31.4278,31.4921,31.3796,31.4278,54500.0
2009-09-17 14:20:00,58.65,58.77,58.64,58.76,62000.0,31.4278,31.4921,31.4224,31.4867,62000.0
2009-09-17 14:30:00,58.76,58.92,58.76,58.83,74000.0,31.4867,31.5725,31.4867,31.5243,74000.0
2009-09-17 14:40:00,58.79,59.14,58.78,59.14,62500.0,31.5028,31.6904,31.4975,31.6904,62500.0
2009-09-17 14:50:00,59.1,59.12,58.9,58.98,86000.0,31.6689,31.6796,31.5618,31.6046,86000.0
2009-09-17 15:00:00,59.0,59.01,58.78,58.96,128500.0,31.6153,31.6207,31.4975,31.5939,128500.0
2009-09-17 15:10:00,58.96,59.01,58.74,58.77,113500.0,31.5939,31.6207,31.476,31.4921,113500.0
2009-09-17 15:20:00,58.78,59.19,58.78,59.13,188000.0,31.4975,31.7172,31.4975,31.685,188000.0
2009-09-17 15:30:00,59.14,59.17,58.94,59.06,147000.0,31.6904,31.7064,31.5832,31.6475,147000.0
2009-09-17 15:40:00,59.04,59.08,58.71,58.71,167000.0,31.6368,31.6582,31.4599,31.4599,167000.0
2009-09-17 15:50:00,58.67,58.83,58.59,58.74,456500.0,31.4385,31.5243,31.3956,31.476,456500.0
2009-09-18 09:30:00,58.99,58.99,58.63,58.7,512500.0,31.61,31.61,31.4171,31.4546,512500.0
2009-09-18 09:40:00,58.69,59.2,58.63,59.02,121000.0,31.4492,31.7225,31.4171,31.6261,121000.0
2009-09-18 09:50:00,59.01,59.17,58.95,59.12,115500.0,31.6207,31.7064,31.5886,31.6796,115500.0
2009-09-18 10:00:00,59.14,59.16,58.96,59.09,106000.0,31.6904,31.7011,31.5939,31.6636,106000.0
2009-09-18 10:10:00,59.09,59.4,59.08,59.27,138000.0,31.6636,31.8297,31.6582,31.76,138000.0
2009-09-18 10:20:00,59.33,59.67,59.31,59.57,209000.0,31.7922,31.9744,31.7815,31.9208,209000.0
2009-09-18 10:30:00,59.58,59.87,59.54,59.78,182500.0,31.9261,32.0815,31.9047,32.0333,182500.0
2009-09-18 10:40:00,59.8,60.08,59.77,59.99,192000.0,32.044,32.1941,32.028,32.1458,192000.0
2009-09-18 10:50:00,59.99,60.04,59.65,59.65,214500.0,32.1458,32.1726,31.9637,31.9637,214500.0
2009-09-18 11:00:00,59.66,59.68,59.4,59.52,210500.0,31.969,31.9797,31.8297,31.894,210500.0
2009-09-18 11:10:00,59.52,59.95,59.5,59.95,114500.0,31.894,32.1244,31.8833,32.1244,114500.0
2009-09-18 11:20:00,59.93,59.93,59.64,59.65,85000.0,32.1137,32.1137,31.9583,31.9637,85000.0
2009-09-18 11:30:00,59.6,59.8,59.6,59.8,82000.0,31.9369,32.044,31.9369,32.044,82000.0
2009-09-18 11:40:00,59.79,59.9,59.69,59.69,72000.0,32.0387,32.0976,31.9851,31.9851,72000.0
2009-09-18 11:50:00,59.75,59.85,59.72,59.72,42000.0,32.0172,32.0708,32.0012,32.0012,42000.0
2009-09-18 12:00:00,59.73,59.79,59.68,59.79,62000.0,32.0065,32.0387,31.9797,32.0387,62000.0
2009-09-18 12:10:00,59.76,59.89,59.75,59.86,55500.0,32.0226,32.0923,32.0172,32.0762,55500.0
2009-09-18 12:20:00,59.86,59.97,59.8,59.8,101500.0,32.0762,32.1351,32.044,32.044,101500.0
2009-09-18 12:30:00,59.8,59.91,59.7,59.75,123000.0,32.044,32.103,31.9904,32.0172,123000.0
2009-09-18 12:40:00,59.78,59.84,59.61,59.69,45500.0,32.0333,32.0655,31.9422,31.9851,45500.0
2009-09-18 12:50:00,59.67,59.76,59.6,59.7,68500.0,31.9744,32.0226,31.9369,31.9904,68500.0
2009-09-18 13:00:00,59.73,59.77,59.63,59.73,72500.0,32.0065,32.028,31.9529,32.0065,72500.0
2009-09-18 13:10:00,59.76,59.84,59.5,59.52,133500.0,32.0226,32.0655,31.8833,31.894,133500.0
2009-09-18 13:20:00,59.51,60.0,59.51,59.83,172500.0,31.8886,32.1512,31.8886,32.0601,172500.0
2009-09-18 13:30:00,59.83,59.86,59.7,59.72,114000.0,32.0601,32.0762,31.9904,32.0012,114000.0
2009-09-18 13:40:00,59.76,60.2,59.74,60.2,217500.0,32.0226,32.2584,32.0119,32.2584,217500.0
2009-09-18 13:50:00,60.22,60.43,60.19,60.39,256500.0,32.2691,32.3816,32.253,32.3602,256500.0
2009-09-18 14:00:00,60.4,60.89,60.4,60.83,419000.0,32.3655,32.6281,32.3655,32.596,419000.0
2009-09-18 14:10:00,60.88,60.94,60.64,60.64,295000.0,32.6228,32.6549,32.4941,32.4941,295000.0
2009-09-18 14:20:00,60.65,60.72,60.52,60.64,213500.0,32.4995,32.537,32.4298,32.4941,213500.0
2009-09-18 14:30:00,60.63,60.66,60.51,60.55,127000.0,32.4888,32.5049,32.4245,32.4459,127000.0
2009-09-18 14:40:00,60.56,60.72,60.52,60.66,246500.0,32.4513,32.537,32.4298,32.5049,246500.0
2009-09-18 14:50:00,60.68,60.95,60.66,60.93,319500.0,32.5156,32.6603,32.5049,32.6495,319500.0
2009-09-18 15:00:00,60.95,61.14,60.9,60.92,692500.0,32.6603,32.7621,32.6335,32.6442,692500.0
2009-09-18 15:10:00,60.92,61.06,60.83,60.86,253000.0,32.6442,32.7192,32.596,32.612,253000.0
2009-09-18 15:20:00,60.86,61.19,60.84,61.16,288000.0,32.612,32.7889,32.6013,32.7728,288000.0
2009-09-18 15:30:00,61.13,61.15,60.75,60.87,317500.0,32.7567,32.7674,32.5531,32.6174,317500.0
2009-09-18 15:40:00,60.87,60.9,60.76,60.85,333500.0,32.6174,32.6335,32.5584,32.6067,333500.0
2009-09-18 15:50:00,60.85,60.87,60.8,60.8,691000.0,32.6067,32.6174,32.5799,32.5799,691000.0
2009-09-21 09:30:00,60.88,61.22,60.4,60.52,296500.0,32.6228,32.8049,32.3655,32.4298,296500.0
2009-09-21 09:40:00,60.49,60.72,60.45,60.59,171000.0,32.4138,32.537,32.3923,32.4674,171000.0
2009-09-21 09:50:00,60.52,60.58,60.1,60.31,247000.0,32.4298,32.462,32.2048,32.3173,247000.0
2009-09-21 10:00:00,60.36,60.37,60.21,60.37,112000.0,32.3441,32.3495,32.2637,32.3495,112000.0
2009-09-21 10:10:00,60.29,60.92,60.21,60.91,190500.0,32.3066,32.6442,32.2637,32.6388,190500.0
2009-09-21 10:20:00,60.92,61.8,60.83,61.63,348000.0,32.6442,33.1157,32.596,33.0246,348000.0
2009-09-21 10:30:00,61.62,61.68,60.92,61.04,259500.0,33.0193,33.0514,32.6442,32.7085,259500.0
2009-09-21 10:40:00,61.03,61.29,60.78,60.96,198000.0,32.7031,32.8425,32.5692,32.6656,198000.0
2009-09-21 10:50:00,60.99,61.22,60.96,61.14,76500.0,32.6817,32.8049,32.6656,32.7621,76500.0
2009-09-21 11:00:00,61.16,61.4,61.02,61.4,102500.0,32.7728,32.9014,32.6978,32.9014,102500.0
2009-09-21 11:10:00,61.41,61.58,61.3,61.5,161500.0,32.9068,32.9978,32.8478,32.955,161500.0
2009-09-21 11:20:00,61.48,61.59,61.36,61.39,114000.0,32.9443,33.0032,32.88,32.896,114000.0
2009-09-21 11:30:00,61.36,61.48,61.26,61.26,93000.0,32.88,32.9443,32.8264,32.8264,93000.0
2009-09-21 11:40:00,61.33,61.37,61.22,61.22,46500.0,32.8639,32.8853,32.8049,32.8049,46500.0
2009-09-21 11:50:00,61.23,61.44,61.16,61.44,53000.0,32.8103,32.9228,32.7728,32.9228,53000.0
2009-09-21 12:00:00,61.46,61.51,61.36,61.37,32000.0,32.9335,32.9603,32.88,32.8853,32000.0
2009-09-21 12:10:00,61.37,61.47,61.07,61.13,65500.0,32.8853,32.9389,32.7246,32.7567,65500.0
2009-09-21 12:20:00,61.1,61.13,61.0,61.1,57500.0,32.7406,32.7567,32.6871,32.7406,57500.0
2009-09-21 12:30:00,61.05,61.3,61.05,61.19,55500.0,32.7138,32.8478,32.7138,32.7889,55500.0
2009-09-21 12:40:00,61.18,61.31,61.0,61.03,75000.0,32.7835,32.8532,32.6871,32.7031,75000.0
2009-09-21 12:50:00,61.06,61.1,60.94,61.07,76500.0,32.7192,32.7406,32.6549,32.7246,76500.0
2009-09-21 13:00:00,61.06,61.08,60.96,60.99,43000.0,32.7192,32.7299,32.6656,32.6817,43000.0
2009-09-21 13:10:00,60.98,61.41,60.98,61.41,51500.0,32.6763,32.9068,32.6763,32.9068,51500.0
2009-09-21 13:20:00,61.41,61.48,61.29,61.36,41000.0,32.9068,32.9443,32.8425,32.88,41000.0
2009-09-21 13:30:00,61.32,61.37,61.24,61.33,51500.0,32.8585,32.8853,32.8157,32.8639,51500.0
2009-09-21 13:40:00,61.32,61.36,61.22,61.22,58500.0,32.8585,32.88,32.8049,32.8049,58500.0
2009-09-21 13:50:00,61.23,61.32,61.09,61.32,82500.0,32.8103,32.8585,32.7353,32.8585,82500.0
2009-09-21 14:00:00,61.29,61.33,61.17,61.18,81500.0,32.8425,32.8639,32.7781,32.7835,81500.0
2009-09-21 14:10:00,61.17,61.45,61.07,61.32,96500.0,32.7781,32.9282,32.7246,32.8585,96500.0
2009-09-21 14:20:00,61.32,61.33,61.19,61.33,32500.0,32.8585,32.8639,32.7889,32.8639,32500.0
2009-09-21 14:30:00,61.23,61.43,61.23,61.26,39500.0,32.8103,32.9175,32.8103,32.8264,39500.0
2009-09-21 14:40:00,61.26,61.36,61.25,61.35,22500.0,32.8264,32.88,32.821,32.8746,22500.0
2009-09-21 14:50:00,61.34,61.42,61.29,61.33,48000.0,32.8692,32.9121,32.8425,32.8639,48000.0
2009-09-21 15:00:00,61.3,61.42,61.21,61.29,47000.0,32.8478,32.9121,32.7996,32.8425,47000.0
2009-09-21 15:10:00,61.27,61.6,61.21,61.58,131500.0,32.8317,33.0086,32.7996,32.9978,131500.0
2009-09-21 15:20:00,61.53,61.55,61.37,61.42,109500.0,32.9711,32.9818,32.8853,32.9121,109500.0
2009-09-21 15:30:00,61.39,61.4,61.08,61.09,194500.0,32.896,32.9014,32.7299,32.7353,194500.0
2009-09-21 15:40:00,61.12,61.2,61.09,61.15,170000.0,32.7514,32.7942,32.7353,32.7674,170000.0
2009-09-21 15:50:00,61.13,61.2,60.92,60.92,486500.0,32.7567,32.7942,32.6442,32.6442,486500.0
2009-09-22 09:30:00,61.01,61.22,60.91,60.96,171500.0,32.6924,32.8049,32.6388,32.6656,171500.0
2009-09-22 09:40:00,60.97,61.0,60.5,60.88,155000.0,32.671,32.6871,32.4191,32.6228,155000.0
2009-09-22 09:50:00,60.81,61.76,60.8,61.64,290000.0,32.5852,33.0943,32.5799,33.03,290000.0
2009-09-22 10:00:00,61.6,61.64,61.17,61.47,153000.0,33.0086,33.03,32.7781,32.9389,153000.0
2009-09-22 10:10:00,61.5,61.5,61.24,61.32,65000.0,32.955,32.955,32.8157,32.8585,65000.0
2009-09-22 10:20:00,61.37,61.69,61.35,61.58,83500.0,32.8853,33.0568,32.8746,32.9978,83500.0
2009-09-22 10:30:00,61.56,61.58,61.37,61.53,91500.0,32.9871,32.9978,32.8853,32.9711,91500.0
2009-09-22 10:40:00,61.56,61.75,61.5,61.57,79000.0,32.9871,33.0889,32.955,32.9925,79000.0
2009-09-22 10:50:00,61.61,61.62,61.43,61.45,49000.0,33.0139,33.0193,32.9175,32.9282,49000.0
2009-09-22 11:00:00,61.45,61.53,61.38,61.43,57000.0,32.9282,32.9711,32.8907,32.9175,57000.0
2009-09-22 11:10:00,61.42,61.62,61.38,61.62,67000.0,32.9121,33.0193,32.8907,33.0193,67000.0
2009-09-22 11:20:00,61.63,61.71,61.56,61.56,84000.0,33.0246,33.0675,32.9871,32.9871,84000.0
2009-09-22 11:30:00,61.56,61.69,61.4,61.46,64000.0,32.9871,33.0568,32.9014,32.9335,64000.0
2009-09-22 11:40:00,61.48,61.56,61.46,61.5,35500.0,32.9443,32.9871,32.9335,32.955,35500.0
2009-09-22 11:50:00,61.47,61.58,61.45,61.58,37500.0,32.9389,32.9978,32.9282,32.9978,37500.0
2009-09-22 12:00:00,61.6,61.92,61.6,61.86,114500.0,33.0086,33.18,33.0086,33.1479,114500.0
2009-09-22 12:10:00,61.88,62.09,61.86,62.04,118500.0,33.1586,33.2711,33.1479,33.2443,118500.0
2009-09-22 12:20:00,62.04,62.25,62.02,62.24,118500.0,33.2443,33.3569,33.2336,33.3515,118500.0
2009-09-22 12:30:00,62.29,62.43,62.24,62.31,94500.0,33.3783,33.4533,33.3515,33.389,94500.0
2009-09-22 12:40:00,62.32,62.32,62.19,62.2,88000.0,33.3944,33.3944,33.3247,33.3301,88000.0
2009-09-22 12:50:00,62.24,62.3,62.18,62.27,48000.0,33.3515,33.3837,33.3194,33.3676,48000.0
2009-09-22 13:00:00,62.24,62.38,62.24,62.34,43500.0,33.3515,33.4265,33.3515,33.4051,43500.0
2009-09-22 13:10:00,62.34,62.38,62.1,62.11,91500.0,33.4051,33.4265,33.2765,33.2819,91500.0
2009-09-22 13:20:00,62.11,62.16,62.04,62.08,23000.0,33.2819,33.3086,33.2443,33.2658,23000.0
2009-09-22 13:30:00,62.09,62.33,62.09,62.25,48500.0,33.2711,33.3997,33.2711,33.3569,48500.0
2009-09-22 13:40:00,62.24,62.26,62.14,62.18,87500.0,33.3515,33.3622,33.2979,33.3194,87500.0
2009-09-22 13:50:00,62.23,62.32,62.2,62.2,86500.0,33.3462,33.3944,33.3301,33.3301,86500.0
2009-09-22 14:00:00,62.25,62.33,62.2,62.25,64500.0,33.3569,33.3997,33.3301,33.3569,64500.0
2009-09-22 14:10:00,62.27,62.35,62.26,62.3,34500.0,33.3676,33.4105,33.3622,33.3837,34500.0
2009-09-22 14:20:00,62.28,62.42,62.19,62.39,80000.0,33.3729,33.448,33.3247,33.4319,80000.0
2009-09-22 14:30:00,62.42,62.49,62.25,62.3,102000.0,33.448,33.4855,33.3569,33.3837,102000.0
2009-09-22 14:40:00,62.33,62.49,62.29,62.48,61000.0,33.3997,33.4855,33.3783,33.4801,61000.0
2009-09-22 14:50:00,62.49,62.57,62.36,62.53,90500.0,33.4855,33.5283,33.4158,33.5069,90500.0
2009-09-22 15:00:00,62.52,62.63,62.35,62.43,130000.0,33.5016,33.5605,33.4105,33.4533,130000.0
2009-09-22 15:10:00,62.44,62.48,62.21,62.35,174000.0,33.4587,33.4801,33.3354,33.4105,174000.0
2009-09-22 15:20:00,62.42,62.55,62.4,62.44,100000.0,33.448,33.5176,33.4372,33.4587,100000.0
2009-09-22 15:30:00,62.48,62.64,62.4,62.6,161500.0,33.4801,33.5659,33.4372,33.5444,161500.0
2009-09-22 15:40:00,62.59,62.68,62.25,62.52,227500.0,33.5391,33.5873,33.3569,33.5016,227500.0
2009-09-22 15:50:00,62.49,62.51,62.14,62.2,370000.0,33.4855,33.4962,33.2979,33.3301,370000.0
2009-09-23 09:30:00,62.6,62.6,61.8,62.45,209000.0,33.5444,33.5444,33.1157,33.464,209000.0
2009-09-23 09:40:00,62.31,62.94,62.25,62.85,274000.0,33.389,33.7266,33.3569,33.6784,274000.0
2009-09-23 09:50:00,62.86,62.93,62.5,62.67,115500.0,33.6837,33.7213,33.4908,33.5819,115500.0
2009-09-23 10:00:00,62.62,62.68,61.97,62.09,276500.0,33.5551,33.5873,33.2068,33.2711,276500.0
2009-09-23 10:10:00,62.14,62.5,61.92,62.49,158500.0,33.2979,33.4908,33.18,33.4855,158500.0
2009-09-23 10:20:00,62.49,62.55,62.34,62.47,51000.0,33.4855,33.5176,33.4051,33.4748,51000.0
2009-09-23 10:30:00,62.36,62.62,62.24,62.24,77000.0,33.4158,33.5551,33.3515,33.3515,77000.0
2009-09-23 10:40:00,62.25,62.39,62.09,62.39,61500.0,33.3569,33.4319,33.2711,33.4319,61500.0
2009-09-23 10:50:00,62.37,62.56,62.25,62.53,27000.0,33.4212,33.523,33.3569,33.5069,27000.0
2009-09-23 11:00:00,62.57,62.57,62.12,62.12,46500.0,33.5283,33.5283,33.2872,33.2872,46500.0
2009-09-23 11:10:00,62.18,62.24,62.05,62.16,34500.0,33.3194,33.3515,33.2497,33.3086,34500.0
2009-09-23 11:20:00,62.22,62.49,62.13,62.15,51500.0,33.3408,33.4855,33.2926,33.3033,51500.0
2009-09-23 11:30:00,62.18,62.33,62.13,62.3,35000.0,33.3194,33.3997,33.2926,33.3837,35000.0
2009-09-23 11:40:00,62.29,62.37,62.2,62.21,35000.0,33.3783,33.4212,33.3301,33.3354,35000.0
2009-09-23 11:50:00,62.19,62.45,62.19,62.4,37000.0,33.3247,33.464,33.3247,33.4372,37000.0
2009-09-23 12:00:00,62.35,62.4,62.23,62.23,44500.0,33.4105,33.4372,33.3462,33.3462,44500.0
2009-09-23 12:10:00,62.31,62.31,62.18,62.26,14000.0,33.389,33.389,33.3194,33.3622,14000.0
2009-09-23 12:20:00,62.27,62.29,62.21,62.23,33000.0,33.3676,33.3783,33.3354,33.3462,33000.0
2009-09-23 12:30:00,62.22,62.3,62.14,62.14,84000.0,33.3408,33.3837,33.2979,33.2979,84000.0
2009-09-23 12:40:00,62.17,62.37,62.15,62.36,34000.0,33.314,33.4212,33.3033,33.4158,34000.0
2009-09-23 12:50:00,62.32,62.51,62.31,62.51,75500.0,33.3944,33.4962,33.389,33.4962,75500.0
2009-09-23 13:00:00,62.5,62.66,62.43,62.61,101000.0,33.4908,33.5766,33.4533,33.5498,101000.0
2009-09-23 13:10:00,62.64,62.83,62.63,62.83,73000.0,33.5659,33.6677,33.5605,33.6677,73000.0
2009-09-23 13:20:00,62.81,62.82,62.45,62.57,94000.0,33.6569,33.6623,33.464,33.5283,94000.0
2009-09-23 13:30:00,62.57,62.75,62.56,62.58,46500.0,33.5283,33.6248,33.523,33.5337,46500.0
2009-09-23 13:40:00,62.59,62.79,62.59,62.74,68500.0,33.5391,33.6462,33.5391,33.6194,68500.0
2009-09-23 13:50:00,62.72,62.76,62.62,62.62,40000.0,33.6087,33.6302,33.5551,33.5551,40000.0
2009-09-23 14:00:00,62.62,62.65,62.56,62.6,26000.0,33.5551,33.5712,33.523,33.5444,26000.0
2009-09-23 14:10:00,62.6,62.91,62.54,62.83,55000.0,33.5444,33.7105,33.5123,33.6677,55000.0
2009-09-23 14:20:00,62.85,62.85,62.6,62.74,63000.0,33.6784,33.6784,33.5444,33.6194,63000.0
2009-09-23 14:30:00,62.72,62.9,62.6,62.75,95500.0,33.6087,33.7052,33.5444,33.6248,95500.0
2009-09-23 14:40:00,62.72,62.9,62.68,62.78,52000.0,33.6087,33.7052,33.5873,33.6409,52000.0
2009-09-23 14:50:00,62.87,63.0,62.68,62.68,83000.0,33.6891,33.7588,33.5873,33.5873,83000.0
2009-09-23 15:00:00,62.75,62.98,62.65,62.94,119500.0,33.6248,33.748,33.5712,33.7266,119500.0
2009-09-23 15:10:00,62.89,62.95,62.32,62.44,161500.0,33.6998,33.732,33.3944,33.4587,161500.0
2009-09-23 15:20:00,62.48,62.56,62.17,62.3,117500.0,33.4801,33.523,33.314,33.3837,117500.0
2009-09-23 15:30:00,62.32,62.32,62.02,62.15,215500.0,33.3944,33.3944,33.2336,33.3033,215500.0
2009-09-23 15:40:00,62.17,62.35,61.84,61.9,264500.0,33.314,33.4105,33.1372,33.1693,264500.0
2009-09-23 15:50:00,61.95,61.96,61.2,61.24,503000.0,33.1961,33.2015,32.7942,32.8157,503000.0
2009-09-24 09:30:00,61.1,61.4,60.32,60.52,265500.0,32.7406,32.9014,32.3227,32.4298,265500.0
2009-09-24 09:40:00,60.52,60.79,60.42,60.44,127000.0,32.4298,32.5745,32.3763,32.387,127000.0
2009-09-24 09:50:00,60.51,60.51,59.93,60.05,264000.0,32.4245,32.4245,32.1137,32.178,264000.0
2009-09-24 10:00:00,60.07,60.13,59.2,59.4,350500.0,32.1887,32.2209,31.7225,31.8297,350500.0
2009-09-24 10:10:00,59.39,59.64,59.1,59.14,265500.0,31.8243,31.9583,31.6689,31.6904,265500.0
2009-09-24 10:20:00,59.12,59.56,59.01,59.28,226500.0,31.6796,31.9154,31.6207,31.7654,226500.0
2009-09-24 10:30:00,59.28,59.56,59.1,59.12,160500.0,31.7654,31.9154,31.6689,31.6796,160500.0
2009-09-24 10:40:00,59.15,59.33,59.11,59.28,113500.0,31.6957,31.7922,31.6743,31.7654,113500.0
2009-09-24 10:50:00,59.36,59.72,59.3,59.57,144000.0,31.8083,32.0012,31.7761,31.9208,144000.0
2009-09-24 11:00:00,59.55,59.89,59.48,59.88,116500.0,31.9101,32.0923,31.8726,32.0869,116500.0
2009-09-24 11:10:00,59.83,59.89,59.76,59.81,142500.0,32.0601,32.0923,32.0226,32.0494,142500.0
2009-09-24 11:20:00,59.82,59.88,59.63,59.88,90500.0,32.0547,32.0869,31.9529,32.0869,90500.0
2009-09-24 11:30:00,59.86,60.01,59.85,59.98,78000.0,32.0762,32.1566,32.0708,32.1405,78000.0
2009-09-24 11:40:00,60.0,60.04,59.86,59.98,46000.0,32.1512,32.1726,32.0762,32.1405,46000.0
2009-09-24 11:50:00,59.94,59.98,59.74,59.89,65500.0,32.119,32.1405,32.0119,32.0923,65500.0
2009-09-24 12:00:00,59.86,59.89,59.73,59.77,39000.0,32.0762,32.0923,32.0065,32.028,39000.0
2009-09-24 12:10:00,59.78,59.83,59.71,59.71,31500.0,32.0333,32.0601,31.9958,31.9958,31500.0
2009-09-24 12:20:00,59.74,59.83,59.68,59.79,45500.0,32.0119,32.0601,31.9797,32.0387,45500.0
2009-09-24 12:30:00,59.79,59.85,59.68,59.72,39000.0,32.0387,32.0708,31.9797,32.0012,39000.0
2009-09-24 12:40:00,59.72,59.79,59.64,59.72,48000.0,32.0012,32.0387,31.9583,32.0012,48000.0
2009-09-24 12:50:00,59.72,59.77,59.36,59.36,56500.0,32.0012,32.028,31.8083,31.8083,56500.0
2009-09-24 13:00:00,59.36,59.7,59.36,59.7,48000.0,31.8083,31.9904,31.8083,31.9904,48000.0
2009-09-24 13:10:00,59.67,59.7,59.47,59.49,54000.0,31.9744,31.9904,31.8672,31.8779,54000.0
2009-09-24 13:20:00,59.49,59.49,59.19,59.4,82500.0,31.8779,31.8779,31.7172,31.8297,82500.0
2009-09-24 13:30:00,59.41,59.42,59.29,59.32,34000.0,31.835,31.8404,31.7707,31.7868,34000.0
2009-09-24 13:40:00,59.33,59.41,59.1,59.41,63000.0,31.7922,31.835,31.6689,31.835,63000.0
2009-09-24 13:50:00,59.41,59.51,59.33,59.39,64000.0,31.835,31.8886,31.7922,31.8243,64000.0
2009-09-24 14:00:00,59.41,59.59,59.38,59.46,39500.0,31.835,31.9315,31.819,31.8618,39500.0
2009-09-24 14:10:00,59.46,59.52,59.32,59.49,72500.0,31.8618,31.894,31.7868,31.8779,72500.0
2009-09-24 14:20:00,59.5,59.54,59.27,59.44,45000.0,31.8833,31.9047,31.76,31.8511,45000.0
2009-09-24 14:30:00,59.39,59.56,59.34,59.56,63500.0,31.8243,31.9154,31.7975,31.9154,63500.0
2009-09-24 14:40:00,59.53,59.56,59.46,59.47,50500.0,31.8993,31.9154,31.8618,31.8672,50500.0
2009-09-24 14:50:00,59.5,59.73,59.45,59.68,152000.0,31.8833,32.0065,31.8565,31.9797,152000.0
2009-09-24 15:00:00,59.7,59.8,59.61,59.65,79000.0,31.9904,32.044,31.9422,31.9637,79000.0
2009-09-24 15:10:00,59.67,60.0,59.59,59.94,93000.0,31.9744,32.1512,31.9315,32.119,93000.0
2009-09-24 15:20:00,59.92,60.09,59.75,59.75,87500.0,32.1083,32.1994,32.0172,32.0172,87500.0
2009-09-24 15:30:00,59.76,59.91,59.6,59.76,118000.0,32.0226,32.103,31.9369,32.0226,118000.0
2009-09-24 15:40:00,59.76,60.09,59.75,60.01,172500.0,32.0226,32.1994,32.0172,32.1566,172500.0
2009-09-24 15:50:00,60.01,60.2,59.6,59.68,425500.0,32.1566,32.2584,31.9369,31.9797,425500.0
2009-09-25 09:30:00,59.4,59.4,58.82,59.14,174500.0,31.8297,31.8297,31.5189,31.6904,174500.0
2009-09-25 09:40:00,59.1,59.54,59.02,59.32,135500.0,31.6689,31.9047,31.6261,31.7868,135500.0
2009-09-25 09:50:00,59.32,59.42,59.06,59.33,109000.0,31.7868,31.8404,31.6475,31.7922,109000.0
2009-09-25 10:00:00,59.29,59.47,59.06,59.41,82500.0,31.7707,31.8672,31.6475,31.835,82500.0
2009-09-25 10:10:00,59.51,59.51,59.06,59.19,92000.0,31.8886,31.8886,31.6475,31.7172,92000.0
2009-09-25 10:20:00,59.24,59.36,59.13,59.24,56000.0,31.744,31.8083,31.685,31.744,56000.0
2009-09-25 10:30:00,59.3,59.42,58.9,58.9,103500.0,31.7761,31.8404,31.5618,31.5618,103500.0
2009-09-25 10:40:00,58.91,59.01,58.68,58.8,122500.0,31.5671,31.6207,31.4439,31.5082,122500.0
2009-09-25 10:50:00,58.75,58.85,58.7,58.8,35000.0,31.4814,31.535,31.4546,31.5082,35000.0
2009-09-25 11:00:00,58.84,59.08,58.8,59.03,32000.0,31.5296,31.6582,31.5082,31.6314,32000.0
2009-09-25 11:10:00,59.06,59.11,58.96,58.97,70000.0,31.6475,31.6743,31.5939,31.5993,70000.0
2009-09-25 11:20:00,58.93,59.2,58.93,59.13,24000.0,31.5778,31.7225,31.5778,31.685,24000.0
2009-09-25 11:30:00,59.12,59.15,59.02,59.11,32000.0,31.6796,31.6957,31.6261,31.6743,32000.0
2009-09-25 11:40:00,59.12,59.18,59.01,59.01,17000.0,31.6796,31.7118,31.6207,31.6207,17000.0
2009-09-25 11:50:00,59.05,59.34,59.02,59.15,116500.0,31.6421,31.7975,31.6261,31.6957,116500.0
2009-09-25 12:00:00,59.12,59.17,59.05,59.06,32500.0,31.6796,31.7064,31.6421,31.6475,32500.0
2009-09-25 12:10:00,59.07,59.1,58.7,58.8,58500.0,31.6529,31.6689,31.4546,31.5082,58500.0
2009-09-25 12:20:00,58.8,58.85,58.7,58.8,92500.0,31.5082,31.535,31.4546,31.5082,92500.0
2009-09-25 12:30:00,58.79,58.83,58.67,58.67,42000.0,31.5028,31.5243,31.4385,31.4385,42000.0
2009-09-25 12:40:00,58.62,58.65,58.56,58.59,44500.0,31.4117,31.4278,31.3796,31.3956,44500.0
2009-09-25 12:50:00,58.66,58.66,58.5,58.52,41000.0,31.4332,31.4332,31.3474,31.3581,41000.0
2009-09-25 13:00:00,58.53,58.57,58.45,58.49,58000.0,31.3635,31.3849,31.3206,31.3421,58000.0
2009-09-25 13:10:00,58.5,58.54,58.46,58.49,26000.0,31.3474,31.3689,31.326,31.3421,26000.0
2009-09-25 13:20:00,58.52,58.62,58.05,58.6,242000.0,31.3581,31.4117,31.1063,31.401,242000.0
2009-09-25 13:30:00,58.5,58.59,58.41,58.55,59000.0,31.3474,31.3956,31.2992,31.3742,59000.0
2009-09-25 13:40:00,58.57,58.74,58.55,58.7,65500.0,31.3849,31.476,31.3742,31.4546,65500.0
2009-09-25 13:50:00,58.73,58.86,58.63,58.86,87000.0,31.4707,31.5403,31.4171,31.5403,87000.0
2009-09-25 14:00:00,58.86,59.08,58.83,59.0,98000.0,31.5403,31.6582,31.5243,31.6153,98000.0
2009-09-25 14:10:00,59.0,59.19,58.91,58.92,62500.0,31.6153,31.7172,31.5671,31.5725,62500.0
2009-09-25 14:20:00,58.94,59.11,58.76,58.77,57500.0,31.5832,31.6743,31.4867,31.4921,57500.0
2009-09-25 14:30:00,58.77,58.79,58.57,58.68,88500.0,31.4921,31.5028,31.3849,31.4439,88500.0
2009-09-25 14:40:00,58.69,59.0,58.69,58.87,60000.0,31.4492,31.6153,31.4492,31.5457,60000.0
2009-09-25 14:50:00,58.82,59.28,58.82,59.24,34500.0,31.5189,31.7654,31.5189,31.744,34500.0
2009-09-25 15:00:00,59.21,59.29,59.05,59.07,90000.0,31.7279,31.7707,31.6421,31.6529,90000.0
2009-09-25 15:10:00,59.06,59.06,58.93,59.02,33500.0,31.6475,31.6475,31.5778,31.6261,33500.0
2009-09-25 15:20:00,59.06,59.28,59.04,59.2,107500.0,31.6475,31.7654,31.6368,31.7225,107500.0
2009-09-25 15:30:00,59.16,59.22,59.02,59.15,146000.0,31.7011,31.7332,31.6261,31.6957,146000.0
2009-09-25 15:40:00,59.1,59.11,58.78,58.91,124500.0,31.6689,31.6743,31.4975,31.5671,124500.0
2009-09-25 15:50:00,58.92,59.2,58.69,58.69,328000.0,31.5725,31.7225,31.4492,31.4492,328000.0
2009-09-28 09:30:00,59.22,59.58,59.21,59.55,33500.0,31.7332,31.9261,31.7279,31.9101,33500.0
2009-09-28 09:40:00,59.55,59.92,59.47,59.71,172000.0,31.9101,32.1083,31.8672,31.9958,172000.0
2009-09-28 09:50:00,59.78,59.86,59.32,59.33,132500.0,32.0333,32.0762,31.7868,31.7922,132500.0
2009-09-28 10:00:00,59.44,59.67,59.3,59.41,161500.0,31.8511,31.9744,31.7761,31.835,161500.0
2009-09-28 10:10:00,59.45,59.45,59.25,59.26,70000.0,31.8565,31.8565,31.7493,31.7547,70000.0
2009-09-28 10:20:00,59.3,59.49,59.2,59.33,47000.0,31.7761,31.8779,31.7225,31.7922,47000.0
2009-09-28 10:30:00,59.44,59.66,59.42,59.54,55000.0,31.8511,31.969,31.8404,31.9047,55000.0
2009-09-28 10:40:00,59.52,59.74,59.45,59.74,55000.0,31.894,32.0119,31.8565,32.0119,55000.0
2009-09-28 10:50:00,59.72,59.84,59.69,59.83,33500.0,32.0012,32.0655,31.9851,32.0601,33500.0
2009-09-28 11:00:00,59.79,59.98,59.77,59.98,44000.0,32.0387,32.1405,32.028,32.1405,44000.0
2009-09-28 11:10:00,60.0,60.0,59.81,59.93,55000.0,32.1512,32.1512,32.0494,32.1137,55000.0
2009-09-28 11:20:00,59.96,60.2,59.9,60.2,70000.0,32.1298,32.2584,32.0976,32.2584,70000.0
2009-09-28 11:30:00,60.19,60.32,60.15,60.22,63000.0,32.253,32.3227,32.2316,32.2691,63000.0
2009-09-28 11:40:00,60.19,60.44,60.12,60.43,79000.0,32.253,32.387,32.2155,32.3816,79000.0
2009-09-28 11:50:00,60.44,60.71,60.4,60.65,160500.0,32.387,32.5317,32.3655,32.4995,160500.0
2009-09-28 12:00:00,60.65,61.18,60.64,61.17,274500.0,32.4995,32.7835,32.4941,32.7781,274500.0
2009-09-28 12:10:00,61.17,61.18,60.8,60.83,116000.0,32.7781,32.7835,32.5799,32.596,116000.0
2009-09-28 12:20:00,60.84,60.86,60.7,60.8,99500.0,32.6013,32.612,32.5263,32.5799,99500.0
2009-09-28 12:30:00,60.85,60.89,60.75,60.88,58000.0,32.6067,32.6281,32.5531,32.6228,58000.0
2009-09-28 12:40:00,60.86,61.2,60.86,61.13,120000.0,32.612,32.7942,32.612,32.7567,120000.0
2009-09-28 12:50:00,61.13,61.46,60.9,61.12,180000.0,32.7567,32.9335,32.6335,32.7514,180000.0
2009-09-28 13:00:00,61.14,61.34,61.01,61.29,196000.0,32.7621,32.8692,32.6924,32.8425,196000.0
2009-09-28 13:10:00,61.33,61.5,61.27,61.35,115000.0,32.8639,32.955,32.8317,32.8746,115000.0
2009-09-28 13:20:00,61.35,61.78,61.35,61.6,170000.0,32.8746,33.105,32.8746,33.0086,170000.0
2009-09-28 13:30:00,61.6,61.7,61.43,61.53,112500.0,33.0086,33.0622,32.9175,32.9711,112500.0
2009-09-28 13:40:00,61.53,61.86,61.53,61.8,230000.0,32.9711,33.1479,32.9711,33.1157,230000.0
2009-09-28 13:50:00,61.79,61.86,61.53,61.61,115000.0,33.1104,33.1479,32.9711,33.0139,115000.0
2009-09-28 14:00:00,61.6,61.62,61.29,61.31,93500.0,33.0086,33.0193,32.8425,32.8532,93500.0
2009-09-28 14:10:00,61.33,61.64,61.27,61.52,175500.0,32.8639,33.03,32.8317,32.9657,175500.0
2009-09-28 14:20:00,61.57,61.6,61.38,61.56,88000.0,32.9925,33.0086,32.8907,32.9871,88000.0
2009-09-28 14:30:00,61.57,61.63,61.28,61.42,124000.0,32.9925,33.0246,32.8371,32.9121,124000.0
2009-09-28 14:40:00,61.43,61.45,61.25,61.37,144500.0,32.9175,32.9282,32.821,32.8853,144500.0
2009-09-28 14:50:00,61.37,61.46,61.31,61.33,135500.0,32.8853,32.9335,32.8532,32.8639,135500.0
2009-09-28 15:00:00,61.33,61.45,61.25,61.42,127000.0,32.8639,32.9282,32.821,32.9121,127000.0
2009-09-28 15:10:00,61.42,61.44,61.3,61.38,126000.0,32.9121,32.9228,32.8478,32.8907,126000.0
2009-09-28 15:20:00,61.38,61.56,61.35,61.44,153500.0,32.8907,32.9871,32.8746,32.9228,153500.0
2009-09-28 15:30:00,61.42,61.65,61.37,61.57,177000.0,32.9121,33.0354,32.8853,32.9925,177000.0
2009-09-28 15:40:00,61.55,61.68,61.51,61.54,302500.0,32.9818,33.0514,32.9603,32.9764,302500.0
2009-09-28 15:50:00,61.53,61.96,61.5,61.92,521500.0,32.9711,33.2015,32.955,33.18,521500.0
2009-09-29 09:30:00,61.6,62.44,61.4,62.05,261000.0,33.0086,33.4587,32.9014,33.2497,261000.0
2009-09-29 09:40:00,61.97,62.39,61.9,61.9,183500.0,33.2068,33.4319,33.1693,33.1693,183500.0
2009-09-29 09:50:00,61.92,61.93,61.46,61.9,350000.0,33.18,33.1854,32.9335,33.1693,350000.0
2009-09-29 10:00:00,61.77,61.84,61.11,61.44,244000.0,33.0997,33.1372,32.746,32.9228,244000.0
2009-09-29 10:10:00,61.42,61.94,61.35,61.87,167500.0,32.9121,33.1908,32.8746,33.1532,167500.0
2009-09-29 10:20:00,61.86,62.04,61.7,61.91,117000.0,33.1479,33.2443,33.0622,33.1747,117000.0
2009-09-29 10:30:00,61.91,62.15,61.89,61.99,192000.0,33.1747,33.3033,33.164,33.2175,192000.0
2009-09-29 10:40:00,61.94,62.0,61.66,61.68,94000.0,33.1908,33.2229,33.0407,33.0514,94000.0
2009-09-29 10:50:00,61.67,61.78,61.38,61.45,101500.0,33.0461,33.105,32.8907,32.9282,101500.0
2009-09-29 11:00:00,61.45,61.59,61.28,61.39,140500.0,32.9282,33.0032,32.8371,32.896,140500.0
2009-09-29 11:10:00,61.39,61.67,61.36,61.4,72500.0,32.896,33.0461,32.88,32.9014,72500.0
2009-09-29 11:20:00,61.4,61.62,61.36,61.51,126500.0,32.9014,33.0193,32.88,32.9603,126500.0
2009-09-29 11:30:00,61.55,61.62,60.82,60.82,211500.0,32.9818,33.0193,32.5906,32.5906,211500.0
2009-09-29 11:40:00,60.89,61.09,60.76,61.07,166500.0,32.6281,32.7353,32.5584,32.7246,166500.0
2009-09-29 11:50:00,61.08,61.27,61.05,61.07,81500.0,32.7299,32.8317,32.7138,32.7246,81500.0
2009-09-29 12:00:00,61.08,61.27,61.08,61.22,55000.0,32.7299,32.8317,32.7299,32.8049,55000.0
2009-09-29 12:10:00,61.19,61.24,60.73,60.75,222500.0,32.7889,32.8157,32.5424,32.5531,222500.0
2009-09-29 12:20:00,60.77,60.94,60.64,60.86,139000.0,32.5638,32.6549,32.4941,32.612,139000.0
2009-09-29 12:30:00,60.89,61.08,60.88,61.0,84000.0,32.6281,32.7299,32.6228,32.6871,84000.0
2009-09-29 12:40:00,60.94,61.22,60.94,61.13,72500.0,32.6549,32.8049,32.6549,32.7567,72500.0
2009-09-29 12:50:00,61.17,61.25,61.05,61.25,78000.0,32.7781,32.821,32.7138,32.821,78000.0
2009-09-29 13:00:00,61.2,61.42,61.2,61.31,34500.0,32.7942,32.9121,32.7942,32.8532,34500.0
2009-09-29 13:10:00,61.31,61.32,61.02,61.05,60500.0,32.8532,32.8585,32.6978,32.7138,60500.0
2009-09-29 13:20:00,61.05,61.35,61.05,61.35,37500.0,32.7138,32.8746,32.7138,32.8746,37500.0
2009-09-29 13:30:00,61.28,61.44,61.17,61.37,35000.0,32.8371,32.9228,32.7781,32.8853,35000.0
2009-09-29 13:40:00,61.37,61.63,61.34,61.56,80500.0,32.8853,33.0246,32.8692,32.9871,80500.0
2009-09-29 13:50:00,61.56,61.74,61.53,61.74,83000.0,32.9871,33.0836,32.9711,33.0836,83000.0
2009-09-29 14:00:00,61.79,61.79,61.38,61.52,137500.0,33.1104,33.1104,32.8907,32.9657,137500.0
2009-09-29 14:10:00,61.52,61.65,61.52,61.62,47000.0,32.9657,33.0354,32.9657,33.0193,47000.0
2009-09-29 14:20:00,61.63,61.67,61.47,61.5,71000.0,33.0246,33.0461,32.9389,32.955,71000.0
2009-09-29 14:30:00,61.49,61.51,61.35,61.42,128500.0,32.9496,32.9603,32.8746,32.9121,128500.0
2009-09-29 14:40:00,61.4,61.45,61.3,61.34,116500.0,32.9014,32.9282,32.8478,32.8692,116500.0
2009-09-29 14:50:00,61.33,61.67,61.33,61.39,95500.0,32.8639,33.0461,32.8639,32.896,95500.0
2009-09-29 15:00:00,61.37,61.52,61.35,61.4,95500.0,32.8853,32.9657,32.8746,32.9014,95500.0
2009-09-29 15:10:00,61.4,61.46,61.22,61.23,104000.0,32.9014,32.9335,32.8049,32.8103,104000.0
2009-09-29 15:20:00,61.26,61.63,61.21,61.33,176500.0,32.8264,33.0246,32.7996,32.8639,176500.0
2009-09-29 15:30:00,61.34,61.52,61.34,61.5,146500.0,32.8692,32.9657,32.8692,32.955,146500.0
2009-09-29 15:40:00,61.47,61.51,61.22,61.32,249500.0,32.9389,32.9603,32.8049,32.8585,249500.0
2009-09-29 15:50:00,61.34,61.36,61.15,61.16,424000.0,32.8692,32.88,32.7674,32.7728,424000.0
2009-09-30 09:30:00,61.25,61.74,61.0,61.46,230000.0,32.821,33.0836,32.6871,32.9335,230000.0
2009-09-30 09:40:00,61.44,61.55,60.54,60.61,300000.0,32.9228,32.9818,32.4406,32.4781,300000.0
2009-09-30 09:50:00,60.61,60.67,60.0,60.4,315500.0,32.4781,32.5102,32.1512,32.3655,315500.0
2009-09-30 10:00:00,60.31,60.99,60.02,60.61,337500.0,32.3173,32.6817,32.1619,32.4781,337500.0
2009-09-30 10:10:00,60.63,60.79,60.48,60.58,168000.0,32.4888,32.5745,32.4084,32.462,168000.0
2009-09-30 10:20:00,60.58,60.6,60.4,60.4,64000.0,32.462,32.4727,32.3655,32.3655,64000.0
2009-09-30 10:30:00,60.37,60.41,60.22,60.3,128000.0,32.3495,32.3709,32.2691,32.312,128000.0
2009-09-30 10:40:00,60.3,60.53,60.2,60.38,112500.0,32.312,32.4352,32.2584,32.3548,112500.0
2009-09-30 10:50:00,60.46,60.46,60.3,60.35,45000.0,32.3977,32.3977,32.312,32.3387,45000.0
2009-09-30 11:00:00,60.39,60.76,60.38,60.68,65000.0,32.3602,32.5584,32.3548,32.5156,65000.0
2009-09-30 11:10:00,60.68,60.91,60.68,60.89,90000.0,32.5156,32.6388,32.5156,32.6281,90000.0
2009-09-30 11:20:00,60.88,60.99,60.78,60.91,50500.0,32.6228,32.6817,32.5692,32.6388,50500.0
2009-09-30 11:30:00,60.89,61.0,60.83,60.83,56000.0,32.6281,32.6871,32.596,32.596,56000.0
2009-09-30 11:40:00,60.9,61.0,60.81,61.0,83000.0,32.6335,32.6871,32.5852,32.6871,83000.0
2009-09-30 11:50:00,61.0,61.13,61.0,61.09,105000.0,32.6871,32.7567,32.6871,32.7353,105000.0
2009-09-30 12:00:00,61.13,61.17,61.02,61.06,43000.0,32.7567,32.7781,32.6978,32.7192,43000.0
2009-09-30 12:10:00,61.04,61.24,61.04,61.22,65500.0,32.7085,32.8157,32.7085,32.8049,65500.0
2009-09-30 12:20:00,61.21,61.51,61.21,61.26,86500.0,32.7996,32.9603,32.7996,32.8264,86500.0
2009-09-30 12:30:00,61.33,61.33,61.24,61.24,40000.0,32.8639,32.8639,32.8157,32.8157,40000.0
2009-09-30 12:40:00,61.29,61.33,61.19,61.31,51500.0,32.8425,32.8639,32.7889,32.8532,51500.0
2009-09-30 12:50:00,61.33,61.47,61.31,61.34,60000.0,32.8639,32.9389,32.8532,32.8692,60000.0
2009-09-30 13:00:00,61.36,61.61,61.19,61.24,139000.0,32.88,33.0139,32.7889,32.8157,139000.0
2009-09-30 13:10:00,61.22,61.32,61.16,61.18,50500.0,32.8049,32.8585,32.7728,32.7835,50500.0
2009-09-30 13:20:00,61.24,61.3,61.0,61.23,152500.0,32.8157,32.8478,32.6871,32.8103,152500.0
2009-09-30 13:30:00,61.22,61.3,61.14,61.25,50500.0,32.8049,32.8478,32.7621,32.821,50500.0
2009-09-30 13:40:00,61.26,61.27,61.0,61.11,66000.0,32.8264,32.8317,32.6871,32.746,66000.0
2009-09-30 13:50:00,61.11,61.34,61.11,61.28,57000.0,32.746,32.8692,32.746,32.8371,57000.0
2009-09-30 14:00:00,61.29,61.29,60.93,61.0,125000.0,32.8425,32.8425,32.6495,32.6871,125000.0
2009-09-30 14:10:00,60.99,61.13,60.91,61.11,87500.0,32.6817,32.7567,32.6388,32.746,87500.0
2009-09-30 14:20:00,61.16,61.2,61.09,61.15,89000.0,32.7728,32.7942,32.7353,32.7674,89000.0
2009-09-30 14:30:00,61.15,61.42,61.08,61.42,85500.0,32.7674,32.9121,32.7299,32.9121,85500.0
2009-09-30 14:40:00,61.38,61.55,61.38,61.52,104000.0,32.8907,32.9818,32.8907,32.9657,104000.0
2009-09-30 14:50:00,61.54,61.54,61.34,61.36,120000.0,32.9764,32.9764,32.8692,32.88,120000.0
2009-09-30 15:00:00,61.34,61.34,61.06,61.3,232000.0,32.8692,32.8692,32.7192,32.8478,232000.0
2009-09-30 15:10:00,61.2,61.28,61.0,61.16,145500.0,32.7942,32.8371,32.6871,32.7728,145500.0
2009-09-30 15:20:00,61.16,61.37,61.07,61.26,101500.0,32.7728,32.8853,32.7246,32.8264,101500.0
2009-09-30 15:30:00,61.24,61.47,61.18,61.4,177000.0,32.8157,32.9389,32.7835,32.9014,177000.0
2009-09-30 15:40:00,61.4,61.67,61.29,61.65,274500.0,32.9014,33.0461,32.8425,33.0354,274500.0
2009-09-30 15:50:00,61.66,61.71,61.46,61.64,415500.0,33.0407,33.0675,32.9335,33.03,415500.0
2009-10-01 09:30:00,60.6,60.6,59.61,59.9,535500.0,32.4727,32.4727,31.9422,32.0976,535500.0
2009-10-01 09:40:00,59.81,59.9,59.6,59.83,294500.0,32.0494,32.0976,31.9369,32.0601,294500.0
2009-10-01 09:50:00,59.83,59.98,59.57,59.94,218500.0,32.0601,32.1405,31.9208,32.119,218500.0
2009-10-01 10:00:00,59.98,60.06,59.57,59.81,248500.0,32.1405,32.1834,31.9208,32.0494,248500.0
2009-10-01 10:10:00,59.75,60.16,59.74,59.99,102000.0,32.0172,32.2369,32.0119,32.1458,102000.0
2009-10-01 10:20:00,59.98,60.27,59.98,60.0,92500.0,32.1405,32.2959,32.1405,32.1512,92500.0
2009-10-01 10:30:00,59.99,59.99,59.76,59.84,143000.0,32.1458,32.1458,32.0226,32.0655,143000.0
2009-10-01 10:40:00,59.87,59.93,59.64,59.64,55500.0,32.0815,32.1137,31.9583,31.9583,55500.0
2009-10-01 10:50:00,59.64,60.01,59.51,59.96,176500.0,31.9583,32.1566,31.8886,32.1298,176500.0
2009-10-01 11:00:00,60.0,60.0,59.46,59.5,100000.0,32.1512,32.1512,31.8618,31.8833,100000.0
2009-10-01 11:10:00,59.46,59.52,59.35,59.43,152500.0,31.8618,31.894,31.8029,31.8458,152500.0
2009-10-01 11:20:00,59.43,59.5,59.25,59.29,84500.0,31.8458,31.8833,31.7493,31.7707,84500.0
2009-10-01 11:30:00,59.25,59.29,59.0,59.09,158500.0,31.7493,31.7707,31.6153,31.6636,158500.0
2009-10-01 11:40:00,59.06,59.31,59.05,59.16,87500.0,31.6475,31.7815,31.6421,31.7011,87500.0
2009-10-01 11:50:00,59.11,59.18,59.0,59.12,70500.0,31.6743,31.7118,31.6153,31.6796,70500.0
2009-10-01 12:00:00,59.12,59.36,59.08,59.36,159500.0,31.6796,31.8083,31.6582,31.8083,159500.0
2009-10-01 12:10:00,59.32,59.44,59.19,59.24,109000.0,31.7868,31.8511,31.7172,31.744,109000.0
2009-10-01 12:20:00,59.24,59.43,59.2,59.4,56000.0,31.744,31.8458,31.7225,31.8297,56000.0
2009-10-01 12:30:00,59.39,59.44,59.2,59.23,48000.0,31.8243,31.8511,31.7225,31.7386,48000.0
2009-10-01 12:40:00,59.19,59.35,59.13,59.3,65000.0,31.7172,31.8029,31.685,31.7761,65000.0
2009-10-01 12:50:00,59.3,59.39,59.2,59.39,46000.0,31.7761,31.8243,31.7225,31.8243,46000.0
2009-10-01 13:00:00,59.37,59.5,59.37,59.39,96000.0,31.8136,31.8833,31.8136,31.8243,96000.0
2009-10-01 13:10:00,59.39,59.54,59.3,59.44,93500.0,31.8243,31.9047,31.7761,31.8511,93500.0
2009-10-01 13:20:00,59.38,59.48,59.05,59.3,77500.0,31.819,31.8726,31.6421,31.7761,77500.0
2009-10-01 13:30:00,59.24,59.32,59.16,59.22,86000.0,31.744,31.7868,31.7011,31.7332,86000.0
2009-10-01 13:40:00,59.2,59.59,59.2,59.48,46000.0,31.7225,31.9315,31.7225,31.8726,46000.0
2009-10-01 13:50:00,59.47,59.47,59.3,59.31,57500.0,31.8672,31.8672,31.7761,31.7815,57500.0
2009-10-01 14:00:00,59.35,59.35,59.18,59.3,57000.0,31.8029,31.8029,31.7118,31.7761,57000.0
2009-10-01 14:10:00,59.3,59.3,59.16,59.22,100000.0,31.7761,31.7761,31.7011,31.7332,100000.0
2009-10-01 14:20:00,59.22,59.43,59.18,59.38,52000.0,31.7332,31.8458,31.7118,31.819,52000.0
2009-10-01 14:30:00,59.36,59.47,59.16,59.37,94500.0,31.8083,31.8672,31.7011,31.8136,94500.0
2009-10-01 14:40:00,59.3,59.54,59.16,59.51,136000.0,31.7761,31.9047,31.7011,31.8886,136000.0
2009-10-01 14:50:00,59.47,59.53,59.16,59.18,136500.0,31.8672,31.8993,31.7011,31.7118,136500.0
2009-10-01 15:00:00,59.15,59.18,58.93,59.02,170500.0,31.6957,31.7118,31.5778,31.6261,170500.0
2009-10-01 15:10:00,59.03,59.3,59.01,59.19,109000.0,31.6314,31.7761,31.6207,31.7172,109000.0
2009-10-01 15:20:00,59.23,59.3,58.97,59.04,128500.0,31.7386,31.7761,31.5993,31.6368,128500.0
2009-10-01 15:30:00,59.08,59.29,59.01,59.05,197000.0,31.6582,31.7707,31.6207,31.6421,197000.0
2009-10-01 15:40:00,59.05,59.35,59.0,59.14,272000.0,31.6421,31.8029,31.6153,31.6904,272000.0
2009-10-01 15:50:00,59.14,59.15,58.51,58.51,639500.0,31.6904,31.6957,31.3528,31.3528,639500.0
2009-10-02 09:30:00,57.8,58.59,57.5,58.51,325500.0,30.9723,31.3956,30.8116,31.3528,325500.0
2009-10-02 09:40:00,58.46,58.84,58.4,58.79,295000.0,31.326,31.5296,31.2938,31.5028,295000.0
2009-10-02 09:50:00,58.78,58.9,58.36,58.58,251500.0,31.4975,31.5618,31.2724,31.3903,251500.0
2009-10-02 10:00:00,58.52,59.51,58.37,59.37,362000.0,31.3581,31.8886,31.2778,31.8136,362000.0
2009-10-02 10:10:00,59.38,59.94,59.37,59.82,377500.0,31.819,32.119,31.8136,32.0547,377500.0
2009-10-02 10:20:00,59.88,60.3,59.78,60.06,271500.0,32.0869,32.312,32.0333,32.1834,271500.0
2009-10-02 10:30:00,60.01,60.45,59.75,60.09,230500.0,32.1566,32.3923,32.0172,32.1994,230500.0
2009-10-02 10:40:00,60.09,60.09,59.2,59.28,196500.0,32.1994,32.1994,31.7225,31.7654,196500.0
2009-10-02 10:50:00,59.24,59.46,59.01,59.16,147500.0,31.744,31.8618,31.6207,31.7011,147500.0
2009-10-02 11:00:00,59.21,59.69,59.17,59.49,101500.0,31.7279,31.9851,31.7064,31.8779,101500.0
2009-10-02 11:10:00,59.52,59.55,59.39,59.39,62500.0,31.894,31.9101,31.8243,31.8243,62500.0
2009-10-02 11:20:00,59.43,59.44,59.17,59.17,79500.0,31.8458,31.8511,31.7064,31.7064,79500.0
2009-10-02 11:30:00,59.16,59.53,59.1,59.17,80000.0,31.7011,31.8993,31.6689,31.7064,80000.0
2009-10-02 11:40:00,59.16,59.2,58.79,59.2,101000.0,31.7011,31.7225,31.5028,31.7225,101000.0
2009-10-02 11:50:00,59.21,59.21,58.84,59.0,92000.0,31.7279,31.7279,31.5296,31.6153,92000.0
2009-10-02 12:00:00,58.96,59.38,58.96,59.17,62000.0,31.5939,31.819,31.5939,31.7064,62000.0
2009-10-02 12:10:00,59.21,59.45,59.13,59.42,49500.0,31.7279,31.8565,31.685,31.8404,49500.0
2009-10-02 12:20:00,59.4,59.46,59.37,59.43,68500.0,31.8297,31.8618,31.8136,31.8458,68500.0
2009-10-02 12:30:00,59.48,59.48,59.32,59.34,85500.0,31.8726,31.8726,31.7868,31.7975,85500.0
2009-10-02 12:40:00,59.32,59.46,59.19,59.21,61500.0,31.7868,31.8618,31.7172,31.7279,61500.0
2009-10-02 12:50:00,59.23,59.32,59.09,59.32,69500.0,31.7386,31.7868,31.6636,31.7868,69500.0
2009-10-02 13:00:00,59.3,59.46,59.29,59.35,48500.0,31.7761,31.8618,31.7707,31.8029,48500.0
2009-10-02 13:10:00,59.34,59.58,59.34,59.45,41500.0,31.7975,31.9261,31.7975,31.8565,41500.0
2009-10-02 13:20:00,59.44,59.56,59.44,59.47,25000.0,31.8511,31.9154,31.8511,31.8672,25000.0
2009-10-02 13:30:00,59.48,59.55,59.22,59.23,46000.0,31.8726,31.9101,31.7332,31.7386,46000.0
2009-10-02 13:40:00,59.24,59.27,59.11,59.25,45000.0,31.744,31.76,31.6743,31.7493,45000.0
2009-10-02 13:50:00,59.25,59.32,59.2,59.28,41500.0,31.7493,31.7868,31.7225,31.7654,41500.0
2009-10-02 14:00:00,59.26,59.31,59.1,59.24,66500.0,31.7547,31.7815,31.6689,31.744,66500.0
2009-10-02 14:10:00,59.24,59.4,59.2,59.4,35500.0,31.744,31.8297,31.7225,31.8297,35500.0
2009-10-02 14:20:00,59.36,59.43,59.19,59.22,32000.0,31.8083,31.8458,31.7172,31.7332,32000.0
2009-10-02 14:30:00,59.22,59.29,58.93,59.01,32500.0,31.7332,31.7707,31.5778,31.6207,32500.0
2009-10-02 14:40:00,59.0,59.0,58.84,58.91,51000.0,31.6153,31.6153,31.5296,31.5671,51000.0
2009-10-02 14:50:00,58.91,59.01,58.63,58.63,95000.0,31.5671,31.6207,31.4171,31.4171,95000.0
2009-10-02 15:00:00,58.63,58.65,58.42,58.55,116000.0,31.4171,31.4278,31.3046,31.3742,116000.0
2009-10-02 15:10:00,58.53,58.55,58.37,58.43,83500.0,31.3635,31.3742,31.2778,31.3099,83500.0
2009-10-02 15:20:00,58.43,58.61,58.4,58.4,62500.0,31.3099,31.4064,31.2938,31.2938,62500.0
2009-10-02 15:30:00,58.41,58.77,58.39,58.73,162500.0,31.2992,31.4921,31.2885,31.4707,162500.0
2009-10-02 15:40:00,58.72,58.79,58.52,58.71,152500.0,31.4653,31.5028,31.3581,31.4599,152500.0
2009-10-02 15:50:00,58.65,58.71,58.34,58.63,255000.0,31.4278,31.4599,31.2617,31.4171,255000.0
2009-10-05 09:30:00,59.01,59.09,58.52,58.67,101500.0,31.6207,31.6636,31.3581,31.4385,101500.0
2009-10-05 09:40:00,58.61,59.1,58.61,58.82,181000.0,31.4064,31.6689,31.4064,31.5189,181000.0
2009-10-05 09:50:00,58.72,59.01,58.69,58.78,238500.0,31.4653,31.6207,31.4492,31.4975,238500.0
2009-10-05 10:00:00,58.86,58.92,58.46,58.6,176500.0,31.5403,31.5725,31.326,31.401,176500.0
2009-10-05 10:10:00,58.55,58.69,58.47,58.53,83500.0,31.3742,31.4492,31.3313,31.3635,83500.0
2009-10-05 10:20:00,58.47,58.6,58.16,58.41,210000.0,31.3313,31.401,31.1652,31.2992,210000.0
2009-10-05 10:30:00,58.45,58.57,58.35,58.54,114000.0,31.3206,31.3849,31.267,31.3689,114000.0
2009-10-05 10:40:00,58.57,58.57,58.38,58.47,62500.0,31.3849,31.3849,31.2831,31.3313,62500.0
2009-10-05 10:50:00,58.42,58.47,58.32,58.41,94000.0,31.3046,31.3313,31.251,31.2992,94000.0
2009-10-05 11:00:00,58.38,58.42,58.26,58.28,89000.0,31.2831,31.3046,31.2188,31.2295,89000.0
2009-10-05 11:10:00,58.28,58.34,58.22,58.3,51000.0,31.2295,31.2617,31.1974,31.2402,51000.0
2009-10-05 11:20:00,58.31,58.53,58.31,58.5,61500.0,31.2456,31.3635,31.2456,31.3474,61500.0
2009-10-05 11:30:00,58.54,58.83,58.54,58.72,180000.0,31.3689,31.5243,31.3689,31.4653,180000.0
2009-10-05 11:40:00,58.73,58.73,58.54,58.54,31000.0,31.4707,31.4707,31.3689,31.3689,31000.0
2009-10-05 11:50:00,58.56,58.71,58.52,58.7,53000.0,31.3796,31.4599,31.3581,31.4546,53000.0
2009-10-05 12:00:00,58.67,58.67,58.5,58.54,51500.0,31.4385,31.4385,31.3474,31.3689,51500.0
2009-10-05 12:10:00,58.52,58.55,58.44,58.49,21000.0,31.3581,31.3742,31.3153,31.3421,21000.0
2009-10-05 12:20:00,58.43,58.52,58.31,58.31,46000.0,31.3099,31.3581,31.2456,31.2456,46000.0
2009-10-05 12:30:00,58.3,58.33,58.24,58.27,72500.0,31.2402,31.2563,31.2081,31.2242,72500.0
2009-10-05 12:40:00,58.3,58.31,58.2,58.29,93000.0,31.2402,31.2456,31.1867,31.2349,93000.0
2009-10-05 12:50:00,58.29,58.4,58.2,58.4,70000.0,31.2349,31.2938,31.1867,31.2938,70000.0
2009-10-05 13:00:00,58.4,58.55,58.38,58.53,61500.0,31.2938,31.3742,31.2831,31.3635,61500.0
2009-10-05 13:10:00,58.5,58.55,58.32,58.32,34500.0,31.3474,31.3742,31.251,31.251,34500.0
2009-10-05 13:20:00,58.36,58.47,58.34,58.36,23500.0,31.2724,31.3313,31.2617,31.2724,23500.0
2009-10-05 13:30:00,58.37,58.38,58.3,58.34,12500.0,31.2778,31.2831,31.2402,31.2617,12500.0
2009-10-05 13:40:00,58.34,58.42,58.34,58.38,44500.0,31.2617,31.3046,31.2617,31.2831,44500.0
2009-10-05 13:50:00,58.38,58.38,58.14,58.21,104500.0,31.2831,31.2831,31.1545,31.192,104500.0
2009-10-05 14:00:00,58.23,58.26,58.08,58.08,47000.0,31.2027,31.2188,31.1224,31.1224,47000.0
2009-10-05 14:10:00,58.05,58.2,58.02,58.2,104500.0,31.1063,31.1867,31.0902,31.1867,104500.0
2009-10-05 14:20:00,58.2,58.33,58.15,58.28,45000.0,31.1867,31.2563,31.1599,31.2295,45000.0
2009-10-05 14:30:00,58.31,58.42,58.29,58.39,39000.0,31.2456,31.3046,31.2349,31.2885,39000.0
2009-10-05 14:40:00,58.38,58.61,58.35,58.52,102500.0,31.2831,31.4064,31.267,31.3581,102500.0
2009-10-05 14:50:00,58.5,58.57,58.42,58.51,111500.0,31.3474,31.3849,31.3046,31.3528,111500.0
2009-10-05 15:00:00,58.53,58.58,58.4,58.57,103000.0,31.3635,31.3903,31.2938,31.3849,103000.0
2009-10-05 15:10:00,58.55,58.6,58.4,58.46,61000.0,31.3742,31.401,31.2938,31.326,61000.0
2009-10-05 15:20:00,58.5,58.54,58.44,58.5,121500.0,31.3474,31.3689,31.3153,31.3474,121500.0
2009-10-05 15:30:00,58.51,58.61,58.46,58.55,114500.0,31.3528,31.4064,31.326,31.3742,114500.0
2009-10-05 15:40:00,58.56,58.6,58.2,58.52,127000.0,31.3796,31.401,31.1867,31.3581,127000.0
2009-10-05 15:50:00,58.54,58.63,58.32,58.6,320500.0,31.3689,31.4171,31.251,31.401,320500.0
2009-10-06 09:30:00,58.82,59.33,58.32,58.55,317500.0,31.5189,31.7922,31.251,31.3742,317500.0
2009-10-06 09:40:00,58.56,58.65,58.26,58.45,199000.0,31.3796,31.4278,31.2188,31.3206,199000.0
2009-10-06 09:50:00,58.49,58.82,58.49,58.68,239000.0,31.3421,31.5189,31.3421,31.4439,239000.0
2009-10-06 10:00:00,58.63,58.75,58.37,58.46,124500.0,31.4171,31.4814,31.2778,31.326,124500.0
2009-10-06 10:10:00,58.49,58.65,58.42,58.55,106500.0,31.3421,31.4278,31.3046,31.3742,106500.0
2009-10-06 10:20:00,58.58,58.58,58.27,58.27,131000.0,31.3903,31.3903,31.2242,31.2242,131000.0
2009-10-06 10:30:00,58.26,58.29,57.76,58.0,295500.0,31.2188,31.2349,30.9509,31.0795,295500.0
2009-10-06 10:40:00,58.01,58.19,57.84,57.86,143500.0,31.0849,31.1813,30.9938,31.0045,143500.0
2009-10-06 10:50:00,57.93,58.17,57.86,58.17,82500.0,31.042,31.1706,31.0045,31.1706,82500.0
2009-10-06 11:00:00,58.17,58.57,58.09,58.49,112000.0,31.1706,31.3849,31.1277,31.3421,112000.0
2009-10-06 11:10:00,58.51,58.55,58.38,58.45,111000.0,31.3528,31.3742,31.2831,31.3206,111000.0
2009-10-06 11:20:00,58.4,58.51,58.26,58.37,78000.0,31.2938,31.3528,31.2188,31.2778,78000.0
2009-10-06 11:30:00,58.33,58.54,58.33,58.34,85500.0,31.2563,31.3689,31.2563,31.2617,85500.0
2009-10-06 11:40:00,58.29,58.38,58.27,58.33,124500.0,31.2349,31.2831,31.2242,31.2563,124500.0
2009-10-06 11:50:00,58.33,58.4,58.23,58.31,48000.0,31.2563,31.2938,31.2027,31.2456,48000.0
2009-10-06 12:00:00,58.29,58.36,58.23,58.29,45000.0,31.2349,31.2724,31.2027,31.2349,45000.0
2009-10-06 12:10:00,58.31,58.44,58.29,58.44,74500.0,31.2456,31.3153,31.2349,31.3153,74500.0
2009-10-06 12:20:00,58.44,58.49,58.34,58.34,99000.0,31.3153,31.3421,31.2617,31.2617,99000.0
2009-10-06 12:30:00,58.35,58.4,58.3,58.4,50000.0,31.267,31.2938,31.2402,31.2938,50000.0
2009-10-06 12:40:00,58.4,58.4,57.99,58.01,106500.0,31.2938,31.2938,31.0741,31.0849,106500.0
2009-10-06 12:50:00,58.03,58.05,57.9,57.99,125000.0,31.0956,31.1063,31.0259,31.0741,125000.0
2009-10-06 13:00:00,57.95,58.03,57.72,58.02,136000.0,31.0527,31.0956,30.9295,31.0902,136000.0
2009-10-06 13:10:00,58.02,58.15,57.93,58.14,45500.0,31.0902,31.1599,31.042,31.1545,45500.0
2009-10-06 13:20:00,58.13,58.2,58.03,58.1,83000.0,31.1492,31.1867,31.0956,31.1331,83000.0
2009-10-06 13:30:00,58.07,58.09,57.82,57.9,124000.0,31.117,31.1277,30.983,31.0259,124000.0
2009-10-06 13:40:00,57.88,57.88,57.5,57.57,155500.0,31.0152,31.0152,30.8116,30.8491,155500.0
2009-10-06 13:50:00,57.57,57.74,57.5,57.71,81500.0,30.8491,30.9402,30.8116,30.9241,81500.0
2009-10-06 14:00:00,57.66,57.68,57.34,57.53,182000.0,30.8973,30.908,30.7258,30.8276,182000.0
2009-10-06 14:10:00,57.48,57.74,57.38,57.65,123000.0,30.8008,30.9402,30.7473,30.8919,123000.0
2009-10-06 14:20:00,57.66,57.72,57.43,57.47,135000.0,30.8973,30.9295,30.7741,30.7955,135000.0
2009-10-06 14:30:00,57.47,57.82,57.36,57.8,113500.0,30.7955,30.983,30.7365,30.9723,113500.0
2009-10-06 14:40:00,57.79,57.94,57.64,57.84,96500.0,30.967,31.0473,30.8866,30.9938,96500.0
2009-10-06 14:50:00,57.8,57.9,57.75,57.87,76000.0,30.9723,31.0259,30.9455,31.0098,76000.0
2009-10-06 15:00:00,57.87,57.99,57.58,57.83,213500.0,31.0098,31.0741,30.8544,30.9884,213500.0
2009-10-06 15:10:00,57.87,58.1,57.77,57.95,245000.0,31.0098,31.1331,30.9562,31.0527,245000.0
2009-10-06 15:20:00,57.96,57.96,57.77,57.87,131500.0,31.0581,31.0581,30.9562,31.0098,131500.0
2009-10-06 15:30:00,57.87,57.96,57.51,57.55,251000.0,31.0098,31.0581,30.8169,30.8384,251000.0
2009-10-06 15:40:00,57.54,57.59,57.32,57.39,286500.0,30.833,30.8598,30.7151,30.7526,286500.0
2009-10-06 15:50:00,57.35,57.67,57.24,57.52,616000.0,30.7312,30.9027,30.6722,30.8223,616000.0
2009-10-07 09:30:00,57.26,57.4,57.03,57.05,133000.0,30.683,30.758,30.5597,30.5704,133000.0
2009-10-07 09:40:00,57.02,57.13,56.36,56.38,377000.0,30.5544,30.6133,30.2007,30.2114,377000.0
2009-10-07 09:50:00,56.39,56.8,56.39,56.45,268500.0,30.2168,30.4365,30.2168,30.2489,268500.0
2009-10-07 10:00:00,56.54,56.78,56.32,56.78,152000.0,30.2971,30.4258,30.1793,30.4258,152000.0
2009-10-07 10:10:00,56.78,57.36,56.72,57.19,179500.0,30.4258,30.7365,30.3936,30.6455,179500.0
2009-10-07 10:20:00,57.23,57.53,57.12,57.51,172500.0,30.6669,30.8276,30.6079,30.8169,172500.0
2009-10-07 10:30:00,57.46,57.57,57.03,57.12,168500.0,30.7901,30.8491,30.5597,30.6079,168500.0
2009-10-07 10:40:00,57.13,57.51,57.11,57.31,70000.0,30.6133,30.8169,30.6026,30.7098,70000.0
2009-10-07 10:50:00,57.31,57.7,57.24,57.62,87500.0,30.7098,30.9187,30.6722,30.8759,87500.0
2009-10-07 11:00:00,57.7,58.04,57.64,57.89,180500.0,30.9187,31.1009,30.8866,31.0205,180500.0
2009-10-07 11:10:00,57.94,57.95,57.52,57.54,206000.0,31.0473,31.0527,30.8223,30.833,206000.0
2009-10-07 11:20:00,57.56,57.74,57.54,57.72,108500.0,30.8437,30.9402,30.833,30.9295,108500.0
2009-10-07 11:30:00,57.71,57.71,57.35,57.38,87000.0,30.9241,30.9241,30.7312,30.7473,87000.0
2009-10-07 11:40:00,57.4,57.42,57.1,57.18,109000.0,30.758,30.7687,30.5972,30.6401,109000.0
2009-10-07 11:50:00,57.22,57.35,56.97,56.97,122500.0,30.6615,30.7312,30.5276,30.5276,122500.0
2009-10-07 12:00:00,57.0,57.29,56.93,57.15,145000.0,30.5436,30.699,30.5061,30.624,145000.0
2009-10-07 12:10:00,57.19,57.38,57.1,57.36,54000.0,30.6455,30.7473,30.5972,30.7365,54000.0
2009-10-07 12:20:00,57.41,57.46,57.31,57.4,50000.0,30.7633,30.7901,30.7098,30.758,50000.0
2009-10-07 12:30:00,57.34,57.34,57.04,57.17,66500.0,30.7258,30.7258,30.5651,30.6347,66500.0
2009-10-07 12:40:00,57.14,57.35,57.13,57.31,55000.0,30.6187,30.7312,30.6133,30.7098,55000.0
2009-10-07 12:50:00,57.32,57.44,57.32,57.44,61000.0,30.7151,30.7794,30.7151,30.7794,61000.0
2009-10-07 13:00:00,57.43,57.43,57.22,57.25,55500.0,30.7741,30.7741,30.6615,30.6776,55500.0
2009-10-07 13:10:00,57.26,57.51,57.25,57.5,49000.0,30.683,30.8169,30.6776,30.8116,49000.0
2009-10-07 13:20:00,57.52,57.61,57.47,57.58,162500.0,30.8223,30.8705,30.7955,30.8544,162500.0
2009-10-07 13:30:00,57.56,57.74,57.56,57.71,71500.0,30.8437,30.9402,30.8437,30.9241,71500.0
2009-10-07 13:40:00,57.69,57.7,57.44,57.5,75500.0,30.9134,30.9187,30.7794,30.8116,75500.0
2009-10-07 13:50:00,57.48,57.62,57.39,57.61,61500.0,30.8008,30.8759,30.7526,30.8705,61500.0
2009-10-07 14:00:00,57.61,57.61,57.36,57.43,89000.0,30.8705,30.8705,30.7365,30.7741,89000.0
2009-10-07 14:10:00,57.44,57.46,57.29,57.42,89500.0,30.7794,30.7901,30.699,30.7687,89500.0
2009-10-07 14:20:00,57.41,57.41,57.12,57.25,103500.0,30.7633,30.7633,30.6079,30.6776,103500.0
2009-10-07 14:30:00,57.31,57.33,57.2,57.31,84000.0,30.7098,30.7205,30.6508,30.7098,84000.0
2009-10-07 14:40:00,57.31,57.49,57.09,57.38,125000.0,30.7098,30.8062,30.5919,30.7473,125000.0
2009-10-07 14:50:00,57.35,57.57,57.33,57.44,154500.0,30.7312,30.8491,30.7205,30.7794,154500.0
2009-10-07 15:00:00,57.45,57.46,57.23,57.4,163500.0,30.7848,30.7901,30.6669,30.758,163500.0
2009-10-07 15:10:00,57.41,57.55,57.33,57.38,176000.0,30.7633,30.8384,30.7205,30.7473,176000.0
2009-10-07 15:20:00,57.37,57.42,57.25,57.35,187000.0,30.7419,30.7687,30.6776,30.7312,187000.0
2009-10-07 15:30:00,57.37,57.63,57.28,57.58,184500.0,30.7419,30.8812,30.6937,30.8544,184500.0
2009-10-07 15:40:00,57.56,57.72,57.5,57.63,166500.0,30.8437,30.9295,30.8116,30.8812,166500.0
2009-10-07 15:50:00,57.66,57.95,57.55,57.83,356500.0,30.8973,31.0527,30.8384,30.9884,356500.0
2009-10-08 09:30:00,58.55,59.22,58.38,59.17,373000.0,31.3742,31.7332,31.2831,31.7064,373000.0
2009-10-08 09:40:00,59.1,59.18,58.5,58.5,247000.0,31.6689,31.7118,31.3474,31.3474,247000.0
2009-10-08 09:50:00,58.54,58.58,58.11,58.33,292000.0,31.3689,31.3903,31.1384,31.2563,292000.0
2009-10-08 10:00:00,58.35,58.48,58.1,58.28,213500.0,31.267,31.3367,31.1331,31.2295,213500.0
2009-10-08 10:10:00,58.28,58.51,58.2,58.25,104500.0,31.2295,31.3528,31.1867,31.2135,104500.0
2009-10-08 10:20:00,58.2,58.41,58.2,58.2,61000.0,31.1867,31.2992,31.1867,31.1867,61000.0
2009-10-08 10:30:00,58.2,58.49,58.18,58.49,82000.0,31.1867,31.3421,31.1759,31.3421,82000.0
2009-10-08 10:40:00,58.42,58.49,58.35,58.35,90000.0,31.3046,31.3421,31.267,31.267,90000.0
2009-10-08 10:50:00,58.36,58.38,58.21,58.25,59000.0,31.2724,31.2831,31.192,31.2135,59000.0
2009-10-08 11:00:00,58.27,58.27,57.95,58.05,161500.0,31.2242,31.2242,31.0527,31.1063,161500.0
2009-10-08 11:10:00,58.06,58.35,58.03,58.27,70500.0,31.1116,31.267,31.0956,31.2242,70500.0
2009-10-08 11:20:00,58.3,58.6,58.26,58.45,108500.0,31.2402,31.401,31.2188,31.3206,108500.0
2009-10-08 11:30:00,58.41,58.51,58.36,58.44,77000.0,31.2992,31.3528,31.2724,31.3153,77000.0
2009-10-08 11:40:00,58.46,58.48,58.27,58.35,62500.0,31.326,31.3367,31.2242,31.267,62500.0
2009-10-08 11:50:00,58.35,58.38,58.05,58.11,135500.0,31.267,31.2831,31.1063,31.1384,135500.0
2009-10-08 12:00:00,58.14,58.24,58.07,58.22,87500.0,31.1545,31.2081,31.117,31.1974,87500.0
2009-10-08 12:10:00,58.23,58.43,58.23,58.42,65000.0,31.2027,31.3099,31.2027,31.3046,65000.0
2009-10-08 12:20:00,58.44,58.6,58.39,58.54,91000.0,31.3153,31.401,31.2885,31.3689,91000.0
2009-10-08 12:30:00,58.52,58.6,58.18,58.18,128000.0,31.3581,31.401,31.1759,31.1759,128000.0
2009-10-08 12:40:00,58.2,58.27,58.11,58.19,99500.0,31.1867,31.2242,31.1384,31.1813,99500.0
2009-10-08 12:50:00,58.18,58.29,58.05,58.12,95000.0,31.1759,31.2349,31.1063,31.1438,95000.0
2009-10-08 13:00:00,58.14,58.24,58.03,58.09,123500.0,31.1545,31.2081,31.0956,31.1277,123500.0
2009-10-08 13:10:00,58.09,58.27,58.07,58.27,83000.0,31.1277,31.2242,31.117,31.2242,83000.0
2009-10-08 13:20:00,58.27,58.29,58.12,58.13,36500.0,31.2242,31.2349,31.1438,31.1492,36500.0
2009-10-08 13:30:00,58.14,58.24,58.01,58.02,56000.0,31.1545,31.2081,31.0849,31.0902,56000.0
2009-10-08 13:40:00,58.02,58.19,58.02,58.07,67000.0,31.0902,31.1813,31.0902,31.117,67000.0
2009-10-08 13:50:00,58.07,58.18,58.04,58.14,37500.0,31.117,31.1759,31.1009,31.1545,37500.0
2009-10-08 14:00:00,58.11,58.2,58.02,58.12,56500.0,31.1384,31.1867,31.0902,31.1438,56500.0
2009-10-08 14:10:00,58.11,58.15,57.66,57.77,158000.0,31.1384,31.1599,30.8973,30.9562,158000.0
2009-10-08 14:20:00,57.77,57.94,57.65,57.82,73000.0,30.9562,31.0473,30.8919,30.983,73000.0
2009-10-08 14:30:00,57.82,57.92,57.72,57.74,111000.0,30.983,31.0366,30.9295,30.9402,111000.0
2009-10-08 14:40:00,57.72,57.92,57.68,57.83,99000.0,30.9295,31.0366,30.908,30.9884,99000.0
2009-10-08 14:50:00,57.88,57.89,57.7,57.74,64500.0,31.0152,31.0205,30.9187,30.9402,64500.0
2009-10-08 15:00:00,57.74,57.94,57.73,57.93,265000.0,30.9402,31.0473,30.9348,31.042,265000.0
2009-10-08 15:10:00,57.89,58.06,57.81,57.82,156000.0,31.0205,31.1116,30.9777,30.983,156000.0
2009-10-08 15:20:00,57.85,57.94,57.67,57.7,102500.0,30.9991,31.0473,30.9027,30.9187,102500.0
2009-10-08 15:30:00,57.7,57.72,57.33,57.48,280000.0,30.9187,30.9295,30.7205,30.8008,280000.0
2009-10-08 15:40:00,57.54,57.78,57.48,57.69,136500.0,30.833,30.9616,30.8008,30.9134,136500.0
2009-10-08 15:50:00,57.68,57.7,57.36,57.37,375000.0,30.908,30.9187,30.7365,30.7419,375000.0
2009-10-09 09:30:00,57.2,58.2,57.01,58.15,273500.0,30.6508,31.1867,30.549,31.1599,273500.0
2009-10-09 09:40:00,58.18,58.54,57.96,58.1,160500.0,31.1759,31.3689,31.0581,31.1331,160500.0
2009-10-09 09:50:00,58.16,58.2,57.93,58.14,63500.0,31.1652,31.1867,31.042,31.1545,63500.0
2009-10-09 10:00:00,58.11,58.32,58.08,58.21,44500.0,31.1384,31.251,31.1224,31.192,44500.0
2009-10-09 10:10:00,58.21,58.41,58.17,58.2,139500.0,31.192,31.2992,31.1706,31.1867,139500.0
2009-10-09 10:20:00,58.18,58.46,58.05,58.22,85500.0,31.1759,31.326,31.1063,31.1974,85500.0
2009-10-09 10:30:00,58.25,58.5,58.21,58.33,70500.0,31.2135,31.3474,31.192,31.2563,70500.0
2009-10-09 10:40:00,58.3,58.51,58.3,58.43,41500.0,31.2402,31.3528,31.2402,31.3099,41500.0
2009-10-09 10:50:00,58.46,58.46,58.33,58.37,30000.0,31.326,31.326,31.2563,31.2778,30000.0
2009-10-09 11:00:00,58.37,58.42,58.3,58.4,60000.0,31.2778,31.3046,31.2402,31.2938,60000.0
2009-10-09 11:10:00,58.38,58.4,58.24,58.28,82500.0,31.2831,31.2938,31.2081,31.2295,82500.0
2009-10-09 11:20:00,58.28,58.37,58.25,58.25,39500.0,31.2295,31.2778,31.2135,31.2135,39500.0
2009-10-09 11:30:00,58.22,58.23,58.05,58.14,58000.0,31.1974,31.2027,31.1063,31.1545,58000.0
2009-10-09 11:40:00,58.13,58.15,58.0,58.03,47500.0,31.1492,31.1599,31.0795,31.0956,47500.0
2009-10-09 11:50:00,58.03,58.19,58.01,58.12,29500.0,31.0956,31.1813,31.0849,31.1438,29500.0
2009-10-09 12:00:00,58.17,58.22,57.95,57.99,106500.0,31.1706,31.1974,31.0527,31.0741,106500.0
2009-10-09 12:10:00,57.99,58.09,57.97,57.99,71500.0,31.0741,31.1277,31.0634,31.0741,71500.0
2009-10-09 12:20:00,57.99,58.06,57.96,58.01,66000.0,31.0741,31.1116,31.0581,31.0849,66000.0
2009-10-09 12:30:00,58.01,58.07,57.93,58.0,44500.0,31.0849,31.117,31.042,31.0795,44500.0
2009-10-09 12:40:00,58.01,58.11,57.97,58.03,36000.0,31.0849,31.1384,31.0634,31.0956,36000.0
2009-10-09 12:50:00,58.04,58.32,58.04,58.32,61000.0,31.1009,31.251,31.1009,31.251,61000.0
2009-10-09 13:00:00,58.32,58.37,58.21,58.24,44000.0,31.251,31.2778,31.192,31.2081,44000.0
2009-10-09 13:10:00,58.25,58.47,58.22,58.44,49500.0,31.2135,31.3313,31.1974,31.3153,49500.0
2009-10-09 13:20:00,58.44,58.46,58.34,58.38,36000.0,31.3153,31.326,31.2617,31.2831,36000.0
2009-10-09 13:30:00,58.4,58.46,58.38,58.39,56000.0,31.2938,31.326,31.2831,31.2885,56000.0
2009-10-09 13:40:00,58.4,58.46,58.3,58.39,76500.0,31.2938,31.326,31.2402,31.2885,76500.0
2009-10-09 13:50:00,58.4,58.43,58.36,58.38,24500.0,31.2938,31.3099,31.2724,31.2831,24500.0
2009-10-09 14:00:00,58.39,58.52,58.39,58.46,56000.0,31.2885,31.3581,31.2885,31.326,56000.0
2009-10-09 14:10:00,58.47,58.52,58.37,58.48,29000.0,31.3313,31.3581,31.2778,31.3367,29000.0
2009-10-09 14:20:00,58.51,58.52,58.42,58.51,35000.0,31.3528,31.3581,31.3046,31.3528,35000.0
2009-10-09 14:30:00,58.53,58.58,58.47,58.56,52500.0,31.3635,31.3903,31.3313,31.3796,52500.0
2009-10-09 14:40:00,58.54,58.58,58.39,58.52,44000.0,31.3689,31.3903,31.2885,31.3581,44000.0
2009-10-09 14:50:00,58.54,58.75,58.49,58.66,76500.0,31.3689,31.4814,31.3421,31.4332,76500.0
2009-10-09 15:00:00,58.62,58.8,58.62,58.77,90000.0,31.4117,31.5082,31.4117,31.4921,90000.0
2009-10-09 15:10:00,58.77,58.95,58.77,58.8,132500.0,31.4921,31.5886,31.4921,31.5082,132500.0
2009-10-09 15:20:00,58.8,58.97,58.79,58.91,140000.0,31.5082,31.5993,31.5028,31.5671,140000.0
2009-10-09 15:30:00,58.89,58.96,58.7,58.93,115000.0,31.5564,31.5939,31.4546,31.5778,115000.0
2009-10-09 15:40:00,58.93,58.94,58.7,58.8,194500.0,31.5778,31.5832,31.4546,31.5082,194500.0
2009-10-09 15:50:00,58.78,59.04,58.71,58.93,412000.0,31.4975,31.6368,31.4599,31.5778,412000.0
2009-10-12 09:30:00,58.95,59.55,58.79,59.4,253500.0,31.5886,31.9101,31.5028,31.8297,253500.0
2009-10-12 09:40:00,59.5,59.88,59.45,59.56,114500.0,31.8833,32.0869,31.8565,31.9154,114500.0
2009-10-12 09:50:00,59.54,59.7,59.47,59.7,43000.0,31.9047,31.9904,31.8672,31.9904,43000.0
2009-10-12 10:00:00,59.7,59.7,59.49,59.64,49000.0,31.9904,31.9904,31.8779,31.9583,49000.0
2009-10-12 10:10:00,59.64,59.64,59.1,59.14,123500.0,31.9583,31.9583,31.6689,31.6904,123500.0
2009-10-12 10:20:00,59.14,59.22,59.04,59.1,130000.0,31.6904,31.7332,31.6368,31.6689,130000.0
2009-10-12 10:30:00,59.1,59.47,59.1,59.36,64500.0,31.6689,31.8672,31.6689,31.8083,64500.0
2009-10-12 10:40:00,59.36,59.6,59.28,59.35,68000.0,31.8083,31.9369,31.7654,31.8029,68000.0
2009-10-12 10:50:00,59.34,59.52,59.29,59.52,40000.0,31.7975,31.894,31.7707,31.894,40000.0
2009-10-12 11:00:00,59.52,59.58,59.36,59.37,63500.0,31.894,31.9261,31.8083,31.8136,63500.0
2009-10-12 11:10:00,59.36,59.36,59.07,59.07,67500.0,31.8083,31.8083,31.6529,31.6529,67500.0
2009-10-12 11:20:00,59.05,59.27,59.05,59.15,54500.0,31.6421,31.76,31.6421,31.6957,54500.0
2009-10-12 11:30:00,59.19,59.2,59.12,59.19,24000.0,31.7172,31.7225,31.6796,31.7172,24000.0
2009-10-12 11:40:00,59.19,59.34,59.19,59.31,26500.0,31.7172,31.7975,31.7172,31.7815,26500.0
2009-10-12 11:50:00,59.34,59.34,59.26,59.26,37000.0,31.7975,31.7975,31.7547,31.7547,37000.0
2009-10-12 12:00:00,59.26,59.31,59.09,59.2,65500.0,31.7547,31.7815,31.6636,31.7225,65500.0
2009-10-12 12:10:00,59.19,59.32,58.93,58.94,84000.0,31.7172,31.7868,31.5778,31.5832,84000.0
2009-10-12 12:20:00,58.95,59.13,58.93,59.09,36500.0,31.5886,31.685,31.5778,31.6636,36500.0
2009-10-12 12:30:00,59.1,59.19,59.06,59.14,160000.0,31.6689,31.7172,31.6475,31.6904,160000.0
2009-10-12 12:40:00,59.12,59.22,59.1,59.2,137500.0,31.6796,31.7332,31.6689,31.7225,137500.0
2009-10-12 12:50:00,59.2,59.35,59.18,59.26,97500.0,31.7225,31.8029,31.7118,31.7547,97500.0
2009-10-12 13:00:00,59.25,59.52,59.2,59.48,167500.0,31.7493,31.894,31.7225,31.8726,167500.0
2009-10-12 13:10:00,59.47,59.54,59.35,59.45,182000.0,31.8672,31.9047,31.8029,31.8565,182000.0
2009-10-12 13:20:00,59.45,59.45,59.23,59.29,109500.0,31.8565,31.8565,31.7386,31.7707,109500.0
2009-10-12 13:30:00,59.29,59.37,59.26,59.34,106000.0,31.7707,31.8136,31.7547,31.7975,106000.0
2009-10-12 13:40:00,59.35,59.46,59.34,59.34,65000.0,31.8029,31.8618,31.7975,31.7975,65000.0
2009-10-12 13:50:00,59.36,59.51,59.31,59.47,34500.0,31.8083,31.8886,31.7815,31.8672,34500.0
2009-10-12 14:00:00,59.5,59.6,59.44,59.45,66000.0,31.8833,31.9369,31.8511,31.8565,66000.0
2009-10-12 14:10:00,59.45,59.45,59.05,59.12,79500.0,31.8565,31.8565,31.6421,31.6796,79500.0
2009-10-12 14:20:00,59.08,59.11,58.83,59.0,106000.0,31.6582,31.6743,31.5243,31.6153,106000.0
2009-10-12 14:30:00,59.0,59.09,58.84,59.09,61000.0,31.6153,31.6636,31.5296,31.6636,61000.0
2009-10-12 14:40:00,59.08,59.37,59.07,59.28,73500.0,31.6582,31.8136,31.6529,31.7654,73500.0
2009-10-12 14:50:00,59.27,59.27,59.03,59.2,60000.0,31.76,31.76,31.6314,31.7225,60000.0
2009-10-12 15:00:00,59.23,59.5,59.2,59.33,83500.0,31.7386,31.8833,31.7225,31.7922,83500.0
2009-10-12 15:10:00,59.31,59.38,59.2,59.26,54000.0,31.7815,31.819,31.7225,31.7547,54000.0
2009-10-12 15:20:00,59.28,59.41,59.23,59.35,84500.0,31.7654,31.835,31.7386,31.8029,84500.0
2009-10-12 15:30:00,59.39,59.44,59.3,59.39,106000.0,31.8243,31.8511,31.7761,31.8243,106000.0
2009-10-12 15:40:00,59.39,59.55,59.25,59.5,167000.0,31.8243,31.9101,31.7493,31.8833,167000.0
2009-10-12 15:50:00,59.53,59.57,59.42,59.56,199000.0,31.8993,31.9208,31.8404,31.9154,199000.0
2009-10-13 09:30:00,59.36,60.69,59.03,60.15,412500.0,31.8083,32.5209,31.6314,32.2316,412500.0
2009-10-13 09:40:00,60.15,60.4,60.0,60.31,131500.0,32.2316,32.3655,32.1512,32.3173,131500.0
2009-10-13 09:50:00,60.33,60.6,60.2,60.45,265000.0,32.328,32.4727,32.2584,32.3923,265000.0
2009-10-13 10:00:00,60.43,60.49,59.79,59.86,317000.0,32.3816,32.4138,32.0387,32.0762,317000.0
2009-10-13 10:10:00,59.87,60.04,59.6,59.6,179000.0,32.0815,32.1726,31.9369,31.9369,179000.0
2009-10-13 10:20:00,59.6,59.96,59.43,59.8,136500.0,31.9369,32.1298,31.8458,32.044,136500.0
2009-10-13 10:30:00,59.84,59.96,59.71,59.79,159500.0,32.0655,32.1298,31.9958,32.0387,159500.0
2009-10-13 10:40:00,59.79,59.82,59.6,59.76,219500.0,32.0387,32.0547,31.9369,32.0226,219500.0
2009-10-13 10:50:00,59.76,59.92,59.73,59.9,122500.0,32.0226,32.1083,32.0065,32.0976,122500.0
2009-10-13 11:00:00,59.9,59.94,59.63,59.66,51500.0,32.0976,32.119,31.9529,31.969,51500.0
2009-10-13 11:10:00,59.69,59.89,59.62,59.65,130000.0,31.9851,32.0923,31.9476,31.9637,130000.0
2009-10-13 11:20:00,59.65,59.8,59.47,59.75,117000.0,31.9637,32.044,31.8672,32.0172,117000.0
2009-10-13 11:30:00,59.79,60.05,59.78,60.05,58000.0,32.0387,32.178,32.0333,32.178,58000.0
2009-10-13 11:40:00,60.03,60.4,60.0,60.36,146500.0,32.1673,32.3655,32.1512,32.3441,146500.0
2009-10-13 11:50:00,60.36,60.53,60.29,60.43,79500.0,32.3441,32.4352,32.3066,32.3816,79500.0
2009-10-13 12:00:00,60.45,60.69,60.42,60.57,161500.0,32.3923,32.5209,32.3763,32.4566,161500.0
2009-10-13 12:10:00,60.51,60.57,60.29,60.39,98500.0,32.4245,32.4566,32.3066,32.3602,98500.0
2009-10-13 12:20:00,60.41,60.55,60.31,60.52,55500.0,32.3709,32.4459,32.3173,32.4298,55500.0
2009-10-13 12:30:00,60.5,60.61,60.41,60.58,48500.0,32.4191,32.4781,32.3709,32.462,48500.0
2009-10-13 12:40:00,60.58,60.67,60.54,60.57,46000.0,32.462,32.5102,32.4406,32.4566,46000.0
2009-10-13 12:50:00,60.59,60.59,60.35,60.36,59000.0,32.4674,32.4674,32.3387,32.3441,59000.0
2009-10-13 13:00:00,60.38,60.44,60.33,60.38,55000.0,32.3548,32.387,32.328,32.3548,55000.0
2009-10-13 13:10:00,60.37,60.46,60.23,60.26,53500.0,32.3495,32.3977,32.2744,32.2905,53500.0
2009-10-13 13:20:00,60.29,60.29,60.12,60.19,55500.0,32.3066,32.3066,32.2155,32.253,55500.0
2009-10-13 13:30:00,60.15,60.17,60.03,60.07,33500.0,32.2316,32.2423,32.1673,32.1887,33500.0
2009-10-13 13:40:00,60.1,60.17,60.0,60.05,61500.0,32.2048,32.2423,32.1512,32.178,61500.0
2009-10-13 13:50:00,60.1,60.55,60.09,60.39,83000.0,32.2048,32.4459,32.1994,32.3602,83000.0
2009-10-13 14:00:00,60.37,60.37,60.08,60.1,71500.0,32.3495,32.3495,32.1941,32.2048,71500.0
2009-10-13 14:10:00,60.08,60.33,60.07,60.33,58000.0,32.1941,32.328,32.1887,32.328,58000.0
2009-10-13 14:20:00,60.33,60.47,60.24,60.24,52500.0,32.328,32.4031,32.2798,32.2798,52500.0
2009-10-13 14:30:00,60.23,60.4,60.22,60.35,55000.0,32.2744,32.3655,32.2691,32.3387,55000.0
2009-10-13 14:40:00,60.37,60.53,60.35,60.48,68000.0,32.3495,32.4352,32.3387,32.4084,68000.0
2009-10-13 14:50:00,60.52,60.52,60.24,60.28,189000.0,32.4298,32.4298,32.2798,32.3012,189000.0
2009-10-13 15:00:00,60.23,60.39,60.2,60.34,247500.0,32.2744,32.3602,32.2584,32.3334,247500.0
2009-10-13 15:10:00,60.34,60.55,60.28,60.55,196500.0,32.3334,32.4459,32.3012,32.4459,196500.0
2009-10-13 15:20:00,60.52,60.78,60.49,60.67,209500.0,32.4298,32.5692,32.4138,32.5102,209500.0
2009-10-13 15:30:00,60.66,60.86,60.6,60.81,307000.0,32.5049,32.612,32.4727,32.5852,307000.0
2009-10-13 15:40:00,60.85,60.95,60.6,60.79,373000.0,32.6067,32.6603,32.4727,32.5745,373000.0
2009-10-13 15:50:00,60.81,60.96,60.73,60.73,442000.0,32.5852,32.6656,32.5424,32.5424,442000.0
2009-10-14 09:30:00,61.26,61.89,61.2,61.62,263000.0,32.8264,33.164,32.7942,33.0193,263000.0
2009-10-14 09:40:00,61.65,61.97,61.36,61.36,213000.0,33.0354,33.2068,32.88,32.88,213000.0
2009-10-14 09:50:00,61.46,61.82,61.35,61.4,146500.0,32.9335,33.1265,32.8746,32.9014,146500.0
2009-10-14 10:00:00,61.41,61.86,61.41,61.86,128500.0,32.9068,33.1479,32.9068,33.1479,128500.0
2009-10-14 10:10:00,61.78,61.98,61.76,61.9,98000.0,33.105,33.2122,33.0943,33.1693,98000.0
2009-10-14 10:20:00,61.9,61.93,61.7,61.83,65000.0,33.1693,33.1854,33.0622,33.1318,65000.0
2009-10-14 10:30:00,61.83,62.2,61.78,62.13,174500.0,33.1318,33.3301,33.105,33.2926,174500.0
2009-10-14 10:40:00,62.13,62.35,62.05,62.3,275000.0,33.2926,33.4105,33.2497,33.3837,275000.0
2009-10-14 10:50:00,62.3,62.46,62.2,62.4,181500.0,33.3837,33.4694,33.3301,33.4372,181500.0
2009-10-14 11:00:00,62.41,62.51,62.32,62.44,154500.0,33.4426,33.4962,33.3944,33.4587,154500.0
2009-10-14 11:10:00,62.43,62.68,62.43,62.61,98000.0,33.4533,33.5873,33.4533,33.5498,98000.0
2009-10-14 11:20:00,62.6,62.8,62.55,62.75,94000.0,33.5444,33.6516,33.5176,33.6248,94000.0
2009-10-14 11:30:00,62.74,62.78,62.51,62.74,250500.0,33.6194,33.6409,33.4962,33.6194,250500.0
2009-10-14 11:40:00,62.71,62.73,62.36,62.58,138500.0,33.6034,33.6141,33.4158,33.5337,138500.0
2009-10-14 11:50:00,62.57,62.78,62.5,62.57,214500.0,33.5283,33.6409,33.4908,33.5283,214500.0
2009-10-14 12:00:00,62.52,62.6,62.42,62.59,117500.0,33.5016,33.5444,33.448,33.5391,117500.0
2009-10-14 12:10:00,62.59,62.6,61.98,62.2,510000.0,33.5391,33.5444,33.2122,33.3301,510000.0
2009-10-14 12:20:00,62.24,62.24,61.63,61.77,443000.0,33.3515,33.3515,33.0246,33.0997,443000.0
2009-10-14 12:30:00,61.73,61.91,61.72,61.86,129000.0,33.0782,33.1747,33.0729,33.1479,129000.0
2009-10-14 12:40:00,61.86,62.04,61.84,61.94,107000.0,33.1479,33.2443,33.1372,33.1908,107000.0
2009-10-14 12:50:00,61.93,62.04,61.92,62.02,73500.0,33.1854,33.2443,33.18,33.2336,73500.0
2009-10-14 13:00:00,62.02,62.15,61.93,61.96,111000.0,33.2336,33.3033,33.1854,33.2015,111000.0
2009-10-14 13:10:00,61.95,62.15,61.9,62.1,84500.0,33.1961,33.3033,33.1693,33.2765,84500.0
2009-10-14 13:20:00,62.09,62.2,61.99,62.17,67000.0,33.2711,33.3301,33.2175,33.314,67000.0
2009-10-14 13:30:00,62.19,62.23,61.8,61.8,147500.0,33.3247,33.3462,33.1157,33.1157,147500.0
2009-10-14 13:40:00,61.81,61.87,61.5,61.79,206000.0,33.1211,33.1532,32.955,33.1104,206000.0
2009-10-14 13:50:00,61.78,62.0,61.74,61.93,155500.0,33.105,33.2229,33.0836,33.1854,155500.0
2009-10-14 14:00:00,61.91,61.95,61.64,61.8,214000.0,33.1747,33.1961,33.03,33.1157,214000.0
2009-10-14 14:10:00,61.78,61.84,61.67,61.75,131500.0,33.105,33.1372,33.0461,33.0889,131500.0
2009-10-14 14:20:00,61.75,61.81,61.65,61.68,170000.0,33.0889,33.1211,33.0354,33.0514,170000.0
2009-10-14 14:30:00,61.68,61.81,61.65,61.76,131500.0,33.0514,33.1211,33.0354,33.0943,131500.0
2009-10-14 14:40:00,61.74,61.78,61.6,61.6,258500.0,33.0836,33.105,33.0086,33.0086,258500.0
2009-10-14 14:50:00,61.6,62.02,61.56,61.96,136500.0,33.0086,33.2336,32.9871,33.2015,136500.0
2009-10-14 15:00:00,61.96,61.97,61.8,61.85,178500.0,33.2015,33.2068,33.1157,33.1425,178500.0
2009-10-14 15:10:00,61.87,61.99,61.81,61.92,135000.0,33.1532,33.2175,33.1211,33.18,135000.0
2009-10-14 15:20:00,61.93,61.98,61.8,61.89,167500.0,33.1854,33.2122,33.1157,33.164,167500.0
2009-10-14 15:30:00,61.9,61.97,61.7,61.81,331500.0,33.1693,33.2068,33.0622,33.1211,331500.0
2009-10-14 15:40:00,61.81,61.81,61.42,61.55,503000.0,33.1211,33.1211,32.9121,32.9818,503000.0
2009-10-14 15:50:00,61.47,61.8,61.47,61.47,679000.0,32.9389,33.1157,32.9389,32.9389,679000.0
2009-10-15 09:30:00,61.74,61.74,61.27,61.4,279500.0,33.0836,33.0836,32.8317,32.9014,279500.0
2009-10-15 09:40:00,61.4,61.5,60.92,61.04,250000.0,32.9014,32.955,32.6442,32.7085,250000.0
2009-10-15 09:50:00,61.09,61.15,60.7,61.08,195000.0,32.7353,32.7674,32.5263,32.7299,195000.0
2009-10-15 10:00:00,61.03,61.07,60.7,60.7,207000.0,32.7031,32.7246,32.5263,32.5263,207000.0
2009-10-15 10:10:00,60.7,60.83,60.51,60.72,138000.0,32.5263,32.596,32.4245,32.537,138000.0
2009-10-15 10:20:00,60.72,61.13,60.72,60.85,118000.0,32.537,32.7567,32.537,32.6067,118000.0
2009-10-15 10:30:00,60.82,61.11,60.82,60.84,129000.0,32.5906,32.746,32.5906,32.6013,129000.0
2009-10-15 10:40:00,60.84,60.98,60.69,60.81,73500.0,32.6013,32.6763,32.5209,32.5852,73500.0
2009-10-15 10:50:00,60.78,61.08,60.76,61.02,87000.0,32.5692,32.7299,32.5584,32.6978,87000.0
2009-10-15 11:00:00,61.06,61.17,60.97,61.06,82500.0,32.7192,32.7781,32.671,32.7192,82500.0
2009-10-15 11:10:00,61.01,61.29,60.98,61.0,154000.0,32.6924,32.8425,32.6763,32.6871,154000.0
2009-10-15 11:20:00,61.0,61.03,60.76,60.8,153500.0,32.6871,32.7031,32.5584,32.5799,153500.0
2009-10-15 11:30:00,60.81,61.0,60.79,61.0,129500.0,32.5852,32.6871,32.5745,32.6871,129500.0
2009-10-15 11:40:00,60.99,60.99,60.79,60.95,255500.0,32.6817,32.6817,32.5745,32.6603,255500.0
2009-10-15 11:50:00,60.97,60.97,60.8,60.9,233000.0,32.671,32.671,32.5799,32.6335,233000.0
2009-10-15 12:00:00,60.88,61.02,60.86,61.02,200500.0,32.6228,32.6978,32.612,32.6978,200500.0
2009-10-15 12:10:00,61.0,61.51,60.97,61.34,194500.0,32.6871,32.9603,32.671,32.8692,194500.0
2009-10-15 12:20:00,61.36,61.42,61.27,61.3,108500.0,32.88,32.9121,32.8317,32.8478,108500.0
2009-10-15 12:30:00,61.33,61.43,61.27,61.31,84500.0,32.8639,32.9175,32.8317,32.8532,84500.0
2009-10-15 12:40:00,61.29,61.35,61.21,61.35,179500.0,32.8425,32.8746,32.7996,32.8746,179500.0
2009-10-15 12:50:00,61.35,61.5,61.3,61.44,101500.0,32.8746,32.955,32.8478,32.9228,101500.0
2009-10-15 13:00:00,61.45,61.55,61.42,61.5,82500.0,32.9282,32.9818,32.9121,32.955,82500.0
2009-10-15 13:10:00,61.55,61.55,61.3,61.42,69000.0,32.9818,32.9818,32.8478,32.9121,69000.0
2009-10-15 13:20:00,61.42,61.43,61.24,61.3,43000.0,32.9121,32.9175,32.8157,32.8478,43000.0
2009-10-15 13:30:00,61.3,61.37,61.15,61.28,36000.0,32.8478,32.8853,32.7674,32.8371,36000.0
2009-10-15 13:40:00,61.35,61.35,61.14,61.23,28500.0,32.8746,32.8746,32.7621,32.8103,28500.0
2009-10-15 13:50:00,61.25,61.5,61.24,61.35,59000.0,32.821,32.955,32.8157,32.8746,59000.0
2009-10-15 14:00:00,61.4,61.56,61.32,61.54,70000.0,32.9014,32.9871,32.8585,32.9764,70000.0
2009-10-15 14:10:00,61.54,61.69,61.49,61.64,72000.0,32.9764,33.0568,32.9496,33.03,72000.0
2009-10-15 14:20:00,61.62,61.65,61.46,61.47,111000.0,33.0193,33.0354,32.9335,32.9389,111000.0
2009-10-15 14:30:00,61.47,61.5,61.38,61.39,78000.0,32.9389,32.955,32.8907,32.896,78000.0
2009-10-15 14:40:00,61.42,61.66,61.39,61.63,41000.0,32.9121,33.0407,32.896,33.0246,41000.0
2009-10-15 14:50:00,61.63,61.84,61.61,61.77,46000.0,33.0246,33.1372,33.0139,33.0997,46000.0
2009-10-15 15:00:00,61.77,61.77,61.52,61.55,82000.0,33.0997,33.0997,32.9657,32.9818,82000.0
2009-10-15 15:10:00,61.56,61.66,61.31,61.4,65000.0,32.9871,33.0407,32.8532,32.9014,65000.0
2009-10-15 15:20:00,61.39,61.48,61.36,61.48,54000.0,32.896,32.9443,32.88,32.9443,54000.0
2009-10-15 15:30:00,61.45,61.56,61.42,61.47,92000.0,32.9282,32.9871,32.9121,32.9389,92000.0
2009-10-15 15:40:00,61.45,61.49,61.05,61.33,153500.0,32.9282,32.9496,32.7138,32.8639,153500.0
2009-10-15 15:50:00,61.33,61.78,61.33,61.75,362500.0,32.8639,33.105,32.8639,33.0889,362500.0
2009-10-16 09:30:00,61.54,63.38,61.54,63.38,714500.0,32.9764,33.9624,32.9764,33.9624,714500.0
2009-10-16 09:40:00,63.4,63.49,62.8,63.23,363000.0,33.9731,34.0213,33.6516,33.882,363000.0
2009-10-16 09:50:00,63.31,64.37,63.23,63.87,656500.0,33.9249,34.4929,33.882,34.225,656500.0
2009-10-16 10:00:00,63.84,63.85,63.35,63.47,263000.0,34.2089,34.2142,33.9463,34.0106,263000.0
2009-10-16 10:10:00,63.5,63.64,63.22,63.61,306000.0,34.0267,34.1017,33.8766,34.0856,306000.0
2009-10-16 10:20:00,63.58,63.64,63.44,63.47,180500.0,34.0696,34.1017,33.9945,34.0106,180500.0
2009-10-16 10:30:00,63.48,63.54,63.39,63.43,220500.0,34.016,34.0481,33.9677,33.9892,220500.0
2009-10-16 10:40:00,63.4,63.5,63.29,63.48,154500.0,33.9731,34.0267,33.9142,34.016,154500.0
2009-10-16 10:50:00,63.45,63.55,63.2,63.39,125500.0,33.9999,34.0535,33.8659,33.9677,125500.0
2009-10-16 11:00:00,63.44,63.64,63.43,63.57,84000.0,33.9945,34.1017,33.9892,34.0642,84000.0
2009-10-16 11:10:00,63.58,63.62,63.46,63.54,125500.0,34.0696,34.091,34.0053,34.0481,125500.0
2009-10-16 11:20:00,63.58,63.58,63.3,63.41,101000.0,34.0696,34.0696,33.9195,33.9785,101000.0
2009-10-16 11:30:00,63.39,63.48,63.22,63.29,153000.0,33.9677,34.016,33.8766,33.9142,153000.0
2009-10-16 11:40:00,63.32,63.61,63.26,63.59,79000.0,33.9302,34.0856,33.8981,34.0749,79000.0
2009-10-16 11:50:00,63.6,63.74,63.56,63.63,83500.0,34.0803,34.1553,34.0588,34.0963,83500.0
2009-10-16 12:00:00,63.63,63.65,63.41,63.41,58500.0,34.0963,34.1071,33.9785,33.9785,58500.0
2009-10-16 12:10:00,63.45,63.45,63.38,63.4,46000.0,33.9999,33.9999,33.9624,33.9731,46000.0
2009-10-16 12:20:00,63.4,63.4,63.28,63.28,48000.0,33.9731,33.9731,33.9088,33.9088,48000.0
2009-10-16 12:30:00,63.34,63.4,63.25,63.25,132000.0,33.941,33.9731,33.8927,33.8927,132000.0
2009-10-16 12:40:00,63.25,63.28,63.05,63.23,86000.0,33.8927,33.9088,33.7856,33.882,86000.0
2009-10-16 12:50:00,63.2,63.29,63.11,63.23,65500.0,33.8659,33.9142,33.8177,33.882,65500.0
2009-10-16 13:00:00,63.23,63.28,63.18,63.28,61500.0,33.882,33.9088,33.8552,33.9088,61500.0
2009-10-16 13:10:00,63.28,63.34,63.24,63.34,103000.0,33.9088,33.941,33.8874,33.941,103000.0
2009-10-16 13:20:00,63.37,63.41,63.3,63.4,60000.0,33.957,33.9785,33.9195,33.9731,60000.0
2009-10-16 13:30:00,63.4,63.44,63.34,63.4,97500.0,33.9731,33.9945,33.941,33.9731,97500.0
2009-10-16 13:40:00,63.4,63.44,63.33,63.38,67500.0,33.9731,33.9945,33.9356,33.9624,67500.0
2009-10-16 13:50:00,63.4,63.43,63.36,63.39,74500.0,33.9731,33.9892,33.9517,33.9677,74500.0
2009-10-16 14:00:00,63.43,63.43,63.39,63.41,121000.0,33.9892,33.9892,33.9677,33.9785,121000.0
2009-10-16 14:10:00,63.42,63.47,63.42,63.47,151000.0,33.9838,34.0106,33.9838,34.0106,151000.0
2009-10-16 14:20:00,63.45,63.5,63.32,63.33,98500.0,33.9999,34.0267,33.9302,33.9356,98500.0
2009-10-16 14:30:00,63.32,63.39,63.2,63.39,70500.0,33.9302,33.9677,33.8659,33.9677,70500.0
2009-10-16 14:40:00,63.36,63.41,63.3,63.35,121500.0,33.9517,33.9785,33.9195,33.9463,121500.0
2009-10-16 14:50:00,63.35,63.4,63.26,63.28,33500.0,33.9463,33.9731,33.8981,33.9088,33500.0
2009-10-16 15:00:00,63.29,63.29,63.07,63.13,122500.0,33.9142,33.9142,33.7963,33.8284,122500.0
2009-10-16 15:10:00,63.13,63.3,63.13,63.23,87500.0,33.8284,33.9195,33.8284,33.882,87500.0
2009-10-16 15:20:00,63.23,63.23,63.04,63.17,82500.0,33.882,33.882,33.7802,33.8499,82500.0
2009-10-16 15:30:00,63.18,63.2,63.09,63.17,156000.0,33.8552,33.8659,33.807,33.8499,156000.0
2009-10-16 15:40:00,63.18,63.2,62.8,62.85,337000.0,33.8552,33.8659,33.6516,33.6784,337000.0
2009-10-16 15:50:00,62.85,62.85,62.5,62.58,580000.0,33.6784,33.6784,33.4908,33.5337,580000.0
2009-10-19 09:30:00,62.92,63.19,62.25,62.42,234500.0,33.7159,33.8606,33.3569,33.448,234500.0
2009-10-19 09:40:00,62.43,62.6,62.22,62.58,179000.0,33.4533,33.5444,33.3408,33.5337,179000.0
2009-10-19 09:50:00,62.54,62.78,62.47,62.71,254000.0,33.5123,33.6409,33.4748,33.6034,254000.0
2009-10-19 10:00:00,62.69,62.74,62.44,62.59,95500.0,33.5926,33.6194,33.4587,33.5391,95500.0
2009-10-19 10:10:00,62.54,62.9,62.54,62.83,339500.0,33.5123,33.7052,33.5123,33.6677,339500.0
2009-10-19 10:20:00,62.86,62.98,62.7,62.81,178000.0,33.6837,33.748,33.598,33.6569,178000.0
2009-10-19 10:30:00,62.82,63.05,62.82,62.96,175500.0,33.6623,33.7856,33.6623,33.7373,175500.0
2009-10-19 10:40:00,62.97,63.05,62.78,62.8,113000.0,33.7427,33.7856,33.6409,33.6516,113000.0
2009-10-19 10:50:00,62.79,63.0,62.76,62.84,205500.0,33.6462,33.7588,33.6302,33.673,205500.0
2009-10-19 11:00:00,62.89,63.0,62.73,62.92,125500.0,33.6998,33.7588,33.6141,33.7159,125500.0
2009-10-19 11:10:00,62.9,63.09,62.9,63.09,80000.0,33.7052,33.807,33.7052,33.807,80000.0
2009-10-19 11:20:00,63.05,63.07,62.94,63.0,64500.0,33.7856,33.7963,33.7266,33.7588,64500.0
2009-10-19 11:30:00,63.03,63.3,62.92,63.2,137000.0,33.7748,33.9195,33.7159,33.8659,137000.0
2009-10-19 11:40:00,63.19,63.3,63.08,63.19,65000.0,33.8606,33.9195,33.8016,33.8606,65000.0
2009-10-19 11:50:00,63.2,63.24,63.08,63.16,30500.0,33.8659,33.8874,33.8016,33.8445,30500.0
2009-10-19 12:00:00,63.17,63.27,63.12,63.15,42500.0,33.8499,33.9034,33.8231,33.8391,42500.0
2009-10-19 12:10:00,63.13,63.2,63.05,63.16,135500.0,33.8284,33.8659,33.7856,33.8445,135500.0
2009-10-19 12:20:00,63.15,63.29,63.12,63.17,43500.0,33.8391,33.9142,33.8231,33.8499,43500.0
2009-10-19 12:30:00,63.18,63.18,63.02,63.05,22500.0,33.8552,33.8552,33.7695,33.7856,22500.0
2009-10-19 12:40:00,63.05,63.08,62.97,63.04,28500.0,33.7856,33.8016,33.7427,33.7802,28500.0
2009-10-19 12:50:00,63.04,63.06,62.93,62.99,30500.0,33.7802,33.7909,33.7213,33.7534,30500.0
2009-10-19 13:00:00,63.01,63.18,62.98,63.18,52000.0,33.7641,33.8552,33.748,33.8552,52000.0
2009-10-19 13:10:00,63.2,63.24,63.13,63.24,33500.0,33.8659,33.8874,33.8284,33.8874,33500.0
2009-10-19 13:20:00,63.23,63.4,63.22,63.37,91000.0,33.882,33.9731,33.8766,33.957,91000.0
2009-10-19 13:30:00,63.39,63.7,63.38,63.7,151500.0,33.9677,34.1339,33.9624,34.1339,151500.0
2009-10-19 13:40:00,63.7,63.9,63.54,63.54,172000.0,34.1339,34.241,34.0481,34.0481,172000.0
2009-10-19 13:50:00,63.52,63.55,63.45,63.47,62000.0,34.0374,34.0535,33.9999,34.0106,62000.0
2009-10-19 14:00:00,63.53,63.61,63.52,63.61,45500.0,34.0428,34.0856,34.0374,34.0856,45500.0
2009-10-19 14:10:00,63.57,63.61,63.48,63.54,54000.0,34.0642,34.0856,34.016,34.0481,54000.0
2009-10-19 14:20:00,63.51,63.58,63.43,63.55,57000.0,34.032,34.0696,33.9892,34.0535,57000.0
2009-10-19 14:30:00,63.59,63.8,63.55,63.8,82000.0,34.0749,34.1874,34.0535,34.1874,82000.0
2009-10-19 14:40:00,63.77,64.0,63.76,63.79,88500.0,34.1714,34.2946,34.166,34.1821,88500.0
2009-10-19 14:50:00,63.82,63.85,63.68,63.85,70000.0,34.1982,34.2142,34.1231,34.2142,70000.0
2009-10-19 15:00:00,63.84,63.93,63.81,63.89,85000.0,34.2089,34.2571,34.1928,34.2357,85000.0
2009-10-19 15:10:00,63.85,63.96,63.81,63.87,132000.0,34.2142,34.2732,34.1928,34.225,132000.0
2009-10-19 15:20:00,63.87,64.0,63.87,63.99,188500.0,34.225,34.2946,34.225,34.2893,188500.0
2009-10-19 15:30:00,63.99,63.99,63.86,63.9,164500.0,34.2893,34.2893,34.2196,34.241,164500.0
2009-10-19 15:40:00,63.91,63.97,63.73,63.89,248000.0,34.2464,34.2785,34.1499,34.2357,248000.0
2009-10-19 15:50:00,63.9,63.97,63.72,63.8,417000.0,34.241,34.2785,34.1446,34.1874,417000.0
2009-10-20 09:30:00,63.97,64.14,63.6,63.79,144500.0,34.2785,34.3696,34.0803,34.1821,144500.0
2009-10-20 09:40:00,63.71,64.03,63.62,63.8,271000.0,34.1392,34.3107,34.091,34.1874,271000.0
2009-10-20 09:50:00,63.84,63.94,63.5,63.61,254000.0,34.2089,34.2625,34.0267,34.0856,254000.0
2009-10-20 10:00:00,63.56,63.69,63.12,63.16,169000.0,34.0588,34.1285,33.8231,33.8445,169000.0
2009-10-20 10:10:00,63.2,63.3,63.07,63.13,111500.0,33.8659,33.9195,33.7963,33.8284,111500.0
2009-10-20 10:20:00,63.16,63.5,63.1,63.42,95000.0,33.8445,34.0267,33.8123,33.9838,95000.0
2009-10-20 10:30:00,63.37,63.77,63.35,63.59,63500.0,33.957,34.1714,33.9463,34.0749,63500.0
2009-10-20 10:40:00,63.59,63.66,63.31,63.33,442500.0,34.0749,34.1124,33.9249,33.9356,442500.0
2009-10-20 10:50:00,63.33,63.79,63.33,63.72,88000.0,33.9356,34.1821,33.9356,34.1446,88000.0
2009-10-20 11:00:00,63.73,63.88,63.64,63.64,86000.0,34.1499,34.2303,34.1017,34.1017,86000.0
2009-10-20 11:10:00,63.64,63.71,63.47,63.71,44500.0,34.1017,34.1392,34.0106,34.1392,44500.0
2009-10-20 11:20:00,63.72,63.72,63.38,63.42,162500.0,34.1446,34.1446,33.9624,33.9838,162500.0
2009-10-20 11:30:00,63.42,63.43,63.11,63.11,415500.0,33.9838,33.9892,33.8177,33.8177,415500.0
2009-10-20 11:40:00,63.16,63.29,63.0,63.28,124000.0,33.8445,33.9142,33.7588,33.9088,124000.0
2009-10-20 11:50:00,63.25,63.42,63.18,63.23,76500.0,33.8927,33.9838,33.8552,33.882,76500.0
2009-10-20 12:00:00,63.23,63.27,63.08,63.27,108000.0,33.882,33.9034,33.8016,33.9034,108000.0
2009-10-20 12:10:00,63.23,63.34,63.14,63.31,51000.0,33.882,33.941,33.8338,33.9249,51000.0
2009-10-20 12:20:00,63.28,63.36,63.24,63.32,36500.0,33.9088,33.9517,33.8874,33.9302,36500.0
2009-10-20 12:30:00,63.32,63.38,63.08,63.08,69000.0,33.9302,33.9624,33.8016,33.8016,69000.0
2009-10-20 12:40:00,63.06,63.48,63.02,63.41,165500.0,33.7909,34.016,33.7695,33.9785,165500.0
2009-10-20 12:50:00,63.4,63.47,63.31,63.32,28500.0,33.9731,34.0106,33.9249,33.9302,28500.0
2009-10-20 13:00:00,63.27,63.52,63.27,63.5,26500.0,33.9034,34.0374,33.9034,34.0267,26500.0
2009-10-20 13:10:00,63.48,63.52,63.32,63.33,80500.0,34.016,34.0374,33.9302,33.9356,80500.0
2009-10-20 13:20:00,63.33,63.36,63.2,63.36,33500.0,33.9356,33.9517,33.8659,33.9517,33500.0
2009-10-20 13:30:00,63.35,63.4,63.28,63.37,34500.0,33.9463,33.9731,33.9088,33.957,34500.0
2009-10-20 13:40:00,63.39,63.41,63.32,63.38,14000.0,33.9677,33.9785,33.9302,33.9624,14000.0
2009-10-20 13:50:00,63.35,63.43,63.32,63.38,59000.0,33.9463,33.9892,33.9302,33.9624,59000.0
2009-10-20 14:00:00,63.31,63.44,63.31,63.44,22500.0,33.9249,33.9945,33.9249,33.9945,22500.0
2009-10-20 14:10:00,63.43,63.78,63.43,63.72,58000.0,33.9892,34.1767,33.9892,34.1446,58000.0
2009-10-20 14:20:00,63.75,63.88,63.68,63.86,106000.0,34.1607,34.2303,34.1231,34.2196,106000.0
2009-10-20 14:30:00,63.81,64.18,63.78,64.06,93500.0,34.1928,34.3911,34.1767,34.3268,93500.0
2009-10-20 14:40:00,64.07,64.07,63.9,63.98,58500.0,34.3321,34.3321,34.241,34.2839,58500.0
2009-10-20 14:50:00,64.0,64.0,63.77,63.93,76000.0,34.2946,34.2946,34.1714,34.2571,76000.0
2009-10-20 15:00:00,63.92,64.0,63.61,63.63,82000.0,34.2517,34.2946,34.0856,34.0963,82000.0
2009-10-20 15:10:00,63.6,63.76,63.6,63.65,74500.0,34.0803,34.166,34.0803,34.1071,74500.0
2009-10-20 15:20:00,63.61,63.73,63.29,63.3,98500.0,34.0856,34.1499,33.9142,33.9195,98500.0
2009-10-20 15:30:00,63.3,63.6,63.29,63.51,97500.0,33.9195,34.0803,33.9142,34.032,97500.0
2009-10-20 15:40:00,63.56,63.56,63.29,63.42,134500.0,34.0588,34.0588,33.9142,33.9838,134500.0
2009-10-20 15:50:00,63.42,63.78,63.4,63.55,411000.0,33.9838,34.1767,33.9731,34.0535,411000.0
2009-10-21 09:30:00,63.32,64.13,63.23,63.89,161500.0,33.9302,34.3643,33.882,34.2357,161500.0
2009-10-21 09:40:00,63.9,63.97,63.65,63.81,132000.0,34.241,34.2785,34.1071,34.1928,132000.0
2009-10-21 09:50:00,63.8,63.81,63.53,63.58,200000.0,34.1874,34.1928,34.0428,34.0696,200000.0
2009-10-21 10:00:00,63.57,63.76,63.56,63.6,97000.0,34.0642,34.166,34.0588,34.0803,97000.0
2009-10-21 10:10:00,63.59,63.76,63.52,63.58,160000.0,34.0749,34.166,34.0374,34.0696,160000.0
2009-10-21 10:20:00,63.61,63.7,63.45,63.6,311000.0,34.0856,34.1339,33.9999,34.0803,311000.0
2009-10-21 10:30:00,63.65,63.78,63.54,63.6,227500.0,34.1071,34.1767,34.0481,34.0803,227500.0
2009-10-21 10:40:00,63.6,63.69,63.51,63.68,97000.0,34.0803,34.1285,34.032,34.1231,97000.0
2009-10-21 10:50:00,63.66,63.98,63.64,63.8,130500.0,34.1124,34.2839,34.1017,34.1874,130500.0
2009-10-21 11:00:00,63.79,63.89,63.64,63.88,106500.0,34.1821,34.2357,34.1017,34.2303,106500.0
2009-10-21 11:10:00,63.88,63.91,63.76,63.83,102500.0,34.2303,34.2464,34.166,34.2035,102500.0
2009-10-21 11:20:00,63.82,63.88,63.75,63.81,119000.0,34.1982,34.2303,34.1607,34.1928,119000.0
2009-10-21 11:30:00,63.78,63.83,63.7,63.79,55500.0,34.1767,34.2035,34.1339,34.1821,55500.0
2009-10-21 11:40:00,63.77,63.83,63.71,63.73,46500.0,34.1714,34.2035,34.1392,34.1499,46500.0
2009-10-21 11:50:00,63.76,63.85,63.68,63.81,82500.0,34.166,34.2142,34.1231,34.1928,82500.0
2009-10-21 12:00:00,63.81,63.88,63.79,63.82,29500.0,34.1928,34.2303,34.1821,34.1982,29500.0
2009-10-21 12:10:00,63.83,64.04,63.74,64.04,98000.0,34.2035,34.316,34.1553,34.316,98000.0
2009-10-21 12:20:00,64.0,64.09,63.94,64.06,68500.0,34.2946,34.3428,34.2625,34.3268,68500.0
2009-10-21 12:30:00,64.01,64.1,63.93,63.95,35000.0,34.3,34.3482,34.2571,34.2678,35000.0
2009-10-21 12:40:00,63.97,64.02,63.95,64.0,171500.0,34.2785,34.3053,34.2678,34.2946,171500.0
2009-10-21 12:50:00,63.98,64.01,63.88,63.95,53000.0,34.2839,34.3,34.2303,34.2678,53000.0
2009-10-21 13:00:00,64.0,64.01,63.84,63.9,47500.0,34.2946,34.3,34.2089,34.241,47500.0
2009-10-21 13:10:00,63.86,64.06,63.86,64.06,41000.0,34.2196,34.3268,34.2196,34.3268,41000.0
2009-10-21 13:20:00,64.04,64.1,64.0,64.07,47500.0,34.316,34.3482,34.2946,34.3321,47500.0
2009-10-21 13:30:00,64.06,64.07,64.0,64.06,25500.0,34.3268,34.3321,34.2946,34.3268,25500.0
2009-10-21 13:40:00,64.07,64.35,64.06,64.26,117000.0,34.3321,34.4822,34.3268,34.4339,117000.0
2009-10-21 13:50:00,64.28,64.34,64.18,64.25,99500.0,34.4447,34.4768,34.3911,34.4286,99500.0
2009-10-21 14:00:00,64.3,64.34,64.23,64.28,98000.0,34.4554,34.4768,34.4179,34.4447,98000.0
2009-10-21 14:10:00,64.23,64.28,64.06,64.12,93500.0,34.4179,34.4447,34.3268,34.3589,93500.0
2009-10-21 14:20:00,64.04,64.08,63.93,63.99,58500.0,34.316,34.3375,34.2571,34.2893,58500.0
2009-10-21 14:30:00,63.95,64.16,63.95,64.11,48000.0,34.2678,34.3803,34.2678,34.3536,48000.0
2009-10-21 14:40:00,64.09,64.49,64.09,64.39,105000.0,34.3428,34.5572,34.3428,34.5036,105000.0
2009-10-21 14:50:00,64.39,64.6,64.24,64.6,121500.0,34.5036,34.6161,34.4232,34.6161,121500.0
2009-10-21 15:00:00,64.6,64.72,64.47,64.57,75500.0,34.6161,34.6804,34.5465,34.6,75500.0
2009-10-21 15:10:00,64.58,64.67,64.34,64.39,89000.0,34.6054,34.6536,34.4768,34.5036,89000.0
2009-10-21 15:20:00,64.35,64.41,63.87,64.0,171000.0,34.4822,34.5143,34.225,34.2946,171000.0
2009-10-21 15:30:00,64.0,64.12,63.66,63.86,170000.0,34.2946,34.3589,34.1124,34.2196,170000.0
2009-10-21 15:40:00,63.82,63.83,63.44,63.6,257000.0,34.1982,34.2035,33.9945,34.0803,257000.0
2009-10-21 15:50:00,63.65,63.78,63.36,63.49,432000.0,34.1071,34.1767,33.9517,34.0213,432000.0
2009-10-22 09:30:00,63.23,63.99,63.13,63.51,166000.0,33.882,34.2893,33.8284,34.032,166000.0
2009-10-22 09:40:00,63.4,63.64,62.75,62.84,125500.0,33.9731,34.1017,33.6248,33.673,125500.0
2009-10-22 09:50:00,62.8,63.07,62.74,63.07,112500.0,33.6516,33.7963,33.6194,33.7963,112500.0
2009-10-22 10:00:00,63.01,63.94,62.84,63.61,164000.0,33.7641,34.2625,33.673,34.0856,164000.0
2009-10-22 10:10:00,63.58,63.79,63.42,63.48,79500.0,34.0696,34.1821,33.9838,34.016,79500.0
2009-10-22 10:20:00,63.48,63.65,63.42,63.52,59500.0,34.016,34.1071,33.9838,34.0374,59500.0
2009-10-22 10:30:00,63.45,63.59,63.39,63.42,42500.0,33.9999,34.0749,33.9677,33.9838,42500.0
2009-10-22 10:40:00,63.45,63.6,63.42,63.49,33500.0,33.9999,34.0803,33.9838,34.0213,33500.0
2009-10-22 10:50:00,63.49,63.7,63.49,63.5,51500.0,34.0213,34.1339,34.0213,34.0267,51500.0
2009-10-22 11:00:00,63.5,63.54,63.24,63.32,21000.0,34.0267,34.0481,33.8874,33.9302,21000.0
2009-10-22 11:10:00,63.34,63.46,63.29,63.42,18500.0,33.941,34.0053,33.9142,33.9838,18500.0
2009-10-22 11:20:00,63.39,63.42,63.34,63.42,15000.0,33.9677,33.9838,33.941,33.9838,15000.0
2009-10-22 11:30:00,63.42,63.45,63.38,63.38,24500.0,33.9838,33.9999,33.9624,33.9624,24500.0
2009-10-22 11:40:00,63.4,63.42,63.3,63.3,21500.0,33.9731,33.9838,33.9195,33.9195,21500.0
2009-10-22 11:50:00,63.26,63.26,63.08,63.25,36500.0,33.8981,33.8981,33.8016,33.8927,36500.0
2009-10-22 12:00:00,63.25,63.44,63.16,63.41,53000.0,33.8927,33.9945,33.8445,33.9785,53000.0
2009-10-22 12:10:00,63.39,63.41,63.26,63.26,14000.0,33.9677,33.9785,33.8981,33.8981,14000.0
2009-10-22 12:20:00,63.25,63.33,63.23,63.3,31500.0,33.8927,33.9356,33.882,33.9195,31500.0
2009-10-22 12:30:00,63.3,63.41,63.29,63.41,13500.0,33.9195,33.9785,33.9142,33.9785,13500.0
2009-10-22 12:40:00,63.38,63.54,63.38,63.52,42000.0,33.9624,34.0481,33.9624,34.0374,42000.0
2009-10-22 12:50:00,63.55,63.6,63.38,63.38,50000.0,34.0535,34.0803,33.9624,33.9624,50000.0
2009-10-22 13:00:00,63.4,63.4,63.21,63.23,25000.0,33.9731,33.9731,33.8713,33.882,25000.0
2009-10-22 13:10:00,63.21,63.32,63.19,63.29,26500.0,33.8713,33.9302,33.8606,33.9142,26500.0
2009-10-22 13:20:00,63.25,63.38,63.25,63.35,26000.0,33.8927,33.9624,33.8927,33.9463,26000.0
2009-10-22 13:30:00,63.34,63.35,63.3,63.3,4000.0,33.941,33.9463,33.9195,33.9195,4000.0
2009-10-22 13:40:00,63.29,63.4,63.23,63.4,14000.0,33.9142,33.9731,33.882,33.9731,14000.0
2009-10-22 13:50:00,63.39,63.49,63.34,63.49,29000.0,33.9677,34.0213,33.941,34.0213,29000.0
2009-10-22 14:00:00,63.5,63.61,63.45,63.53,60500.0,34.0267,34.0856,33.9999,34.0428,60500.0
2009-10-22 14:10:00,63.57,63.7,63.51,63.51,49000.0,34.0642,34.1339,34.032,34.032,49000.0
2009-10-22 14:20:00,63.51,63.7,63.5,63.51,32000.0,34.032,34.1339,34.0267,34.032,32000.0
2009-10-22 14:30:00,63.52,63.7,63.52,63.66,43000.0,34.0374,34.1339,34.0374,34.1124,43000.0
2009-10-22 14:40:00,63.67,63.7,63.6,63.6,27500.0,34.1178,34.1339,34.0803,34.0803,27500.0
2009-10-22 14:50:00,63.64,63.67,63.57,63.62,29500.0,34.1017,34.1178,34.0642,34.091,29500.0
2009-10-22 15:00:00,63.61,63.61,63.38,63.41,64500.0,34.0856,34.0856,33.9624,33.9785,64500.0
2009-10-22 15:10:00,63.44,63.6,63.37,63.52,47000.0,33.9945,34.0803,33.957,34.0374,47000.0
2009-10-22 15:20:00,63.52,63.7,63.51,63.59,72000.0,34.0374,34.1339,34.032,34.0749,72000.0
2009-10-22 15:30:00,63.57,63.63,63.47,63.49,72000.0,34.0642,34.0963,34.0106,34.0213,72000.0
2009-10-22 15:40:00,63.47,63.63,63.35,63.62,112500.0,34.0106,34.0963,33.9463,34.091,112500.0
2009-10-22 15:50:00,63.62,63.69,63.5,63.53,244500.0,34.091,34.1285,34.0267,34.0428,244500.0
2009-10-23 09:30:00,63.44,63.88,63.22,63.82,165500.0,33.9945,34.2303,33.8766,34.1982,165500.0
2009-10-23 09:40:00,63.85,63.93,63.4,63.88,127000.0,34.2142,34.2571,33.9731,34.2303,127000.0
2009-10-23 09:50:00,63.9,63.94,63.6,63.83,98000.0,34.241,34.2625,34.0803,34.2035,98000.0
2009-10-23 10:00:00,63.86,63.9,63.74,63.82,72500.0,34.2196,34.241,34.1553,34.1982,72500.0
2009-10-23 10:10:00,63.82,63.97,63.74,63.85,73500.0,34.1982,34.2785,34.1553,34.2142,73500.0
2009-10-23 10:20:00,63.85,63.91,63.76,63.79,49000.0,34.2142,34.2464,34.166,34.1821,49000.0
2009-10-23 10:30:00,63.79,63.79,63.26,63.54,203500.0,34.1821,34.1821,33.8981,34.0481,203500.0
2009-10-23 10:40:00,63.56,63.56,63.34,63.44,61500.0,34.0588,34.0588,33.941,33.9945,61500.0
2009-10-23 10:50:00,63.44,63.51,63.34,63.43,64000.0,33.9945,34.032,33.941,33.9892,64000.0
2009-10-23 11:00:00,63.46,63.78,63.45,63.75,37500.0,34.0053,34.1767,33.9999,34.1607,37500.0
2009-10-23 11:10:00,63.75,63.77,63.55,63.56,53000.0,34.1607,34.1714,34.0535,34.0588,53000.0
2009-10-23 11:20:00,63.6,63.66,63.5,63.57,37000.0,34.0803,34.1124,34.0267,34.0642,37000.0
2009-10-23 11:30:00,63.57,63.91,63.51,63.9,96500.0,34.0642,34.2464,34.032,34.241,96500.0
2009-10-23 11:40:00,63.97,64.23,63.96,64.18,143500.0,34.2785,34.4179,34.2732,34.3911,143500.0
2009-10-23 11:50:00,64.18,64.58,64.16,64.37,100500.0,34.3911,34.6054,34.3803,34.4929,100500.0
2009-10-23 12:00:00,64.39,64.62,64.34,64.58,101000.0,34.5036,34.6268,34.4768,34.6054,101000.0
2009-10-23 12:10:00,64.54,64.54,64.15,64.23,49000.0,34.584,34.584,34.375,34.4179,49000.0
2009-10-23 12:20:00,64.25,64.31,64.05,64.3,75000.0,34.4286,34.4607,34.3214,34.4554,75000.0
2009-10-23 12:30:00,64.3,64.57,64.19,64.54,36000.0,34.4554,34.6,34.3964,34.584,36000.0
2009-10-23 12:40:00,64.54,64.89,64.51,64.79,103500.0,34.584,34.7715,34.5679,34.7179,103500.0
2009-10-23 12:50:00,64.82,64.82,64.47,64.48,36000.0,34.734,34.734,34.5465,34.5518,36000.0
2009-10-23 13:00:00,64.48,64.48,64.2,64.38,35500.0,34.5518,34.5518,34.4018,34.4982,35500.0
2009-10-23 13:10:00,64.41,64.51,64.28,64.38,73000.0,34.5143,34.5679,34.4447,34.4982,73000.0
2009-10-23 13:20:00,64.37,64.4,64.25,64.25,54000.0,34.4929,34.509,34.4286,34.4286,54000.0
2009-10-23 13:30:00,64.23,64.23,63.68,63.73,78500.0,34.4179,34.4179,34.1231,34.1499,78500.0
2009-10-23 13:40:00,63.75,63.97,63.75,63.92,43500.0,34.1607,34.2785,34.1607,34.2517,43500.0
2009-10-23 13:50:00,63.93,64.05,63.93,64.02,41000.0,34.2571,34.3214,34.2571,34.3053,41000.0
2009-10-23 14:00:00,64.02,64.14,63.92,64.14,49000.0,34.3053,34.3696,34.2517,34.3696,49000.0
2009-10-23 14:10:00,64.13,64.3,64.09,64.26,36000.0,34.3643,34.4554,34.3428,34.4339,36000.0
2009-10-23 14:20:00,64.28,64.46,64.28,64.38,56500.0,34.4447,34.5411,34.4447,34.4982,56500.0
2009-10-23 14:30:00,64.41,64.49,64.35,64.44,62500.0,34.5143,34.5572,34.4822,34.5304,62500.0
2009-10-23 14:40:00,64.45,64.66,64.39,64.51,105000.0,34.5357,34.6483,34.5036,34.5679,105000.0
2009-10-23 14:50:00,64.51,64.51,64.25,64.33,51500.0,34.5679,34.5679,34.4286,34.4714,51500.0
2009-10-23 15:00:00,64.34,64.58,64.34,64.47,85500.0,34.4768,34.6054,34.4768,34.5465,85500.0
2009-10-23 15:10:00,64.4,64.45,64.22,64.23,71500.0,34.509,34.5357,34.4125,34.4179,71500.0
2009-10-23 15:20:00,64.25,64.26,64.0,64.17,99000.0,34.4286,34.4339,34.2946,34.3857,99000.0
2009-10-23 15:30:00,64.17,64.17,63.7,63.86,104000.0,34.3857,34.3857,34.1339,34.2196,104000.0
2009-10-23 15:40:00,63.78,63.91,63.6,63.83,109000.0,34.1767,34.2464,34.0803,34.2035,109000.0
2009-10-23 15:50:00,63.89,64.13,63.81,64.13,185500.0,34.2357,34.3643,34.1928,34.3643,185500.0
2009-10-26 09:30:00,64.39,64.57,63.77,63.97,131000.0,34.5036,34.6,34.1714,34.2785,131000.0
2009-10-26 09:40:00,64.01,64.84,64.01,64.72,131500.0,34.3,34.7447,34.3,34.6804,131500.0
2009-10-26 09:50:00,64.7,65.36,64.7,65.32,161000.0,34.6697,35.0234,34.6697,35.0019,161000.0
2009-10-26 10:00:00,65.32,65.93,65.32,65.8,227000.0,35.0019,35.3288,35.0019,35.2591,227000.0
2009-10-26 10:10:00,65.81,65.81,65.44,65.55,101000.0,35.2645,35.2645,35.0662,35.1252,101000.0
2009-10-26 10:20:00,65.54,65.67,65.42,65.63,89500.0,35.1198,35.1895,35.0555,35.1681,89500.0
2009-10-26 10:30:00,65.59,65.67,65.31,65.43,105500.0,35.1466,35.1895,34.9966,35.0609,105500.0
2009-10-26 10:40:00,65.42,65.95,65.31,65.95,161500.0,35.0555,35.3395,34.9966,35.3395,161500.0
2009-10-26 10:50:00,65.93,65.94,65.78,65.85,98500.0,35.3288,35.3342,35.2484,35.2859,98500.0
2009-10-26 11:00:00,65.85,66.0,65.77,65.96,104000.0,35.2859,35.3663,35.2431,35.3449,104000.0
2009-10-26 11:10:00,65.92,65.93,65.56,65.71,100500.0,35.3235,35.3288,35.1305,35.2109,100500.0
2009-10-26 11:20:00,65.72,65.78,65.56,65.65,42000.0,35.2163,35.2484,35.1305,35.1788,42000.0
2009-10-26 11:30:00,65.66,65.66,64.9,65.04,245000.0,35.1841,35.1841,34.7769,34.8519,245000.0
2009-10-26 11:40:00,65.04,65.13,64.93,65.0,81500.0,34.8519,34.9001,34.793,34.8305,81500.0
2009-10-26 11:50:00,64.99,65.03,64.54,64.59,96000.0,34.8251,34.8465,34.584,34.6108,96000.0
2009-10-26 12:00:00,64.54,64.77,64.41,64.76,139500.0,34.584,34.7072,34.5143,34.7019,139500.0
2009-10-26 12:10:00,64.75,64.85,64.7,64.7,67000.0,34.6965,34.7501,34.6697,34.6697,67000.0
2009-10-26 12:20:00,64.76,64.81,64.5,64.75,101500.0,34.7019,34.7287,34.5625,34.6965,101500.0
2009-10-26 12:30:00,64.76,64.8,64.61,64.68,95500.0,34.7019,34.7233,34.6215,34.659,95500.0
2009-10-26 12:40:00,64.68,64.68,64.41,64.48,70000.0,34.659,34.659,34.5143,34.5518,70000.0
2009-10-26 12:50:00,64.51,64.91,64.49,64.9,57500.0,34.5679,34.7822,34.5572,34.7769,57500.0
2009-10-26 13:00:00,64.91,64.91,64.71,64.72,32500.0,34.7822,34.7822,34.6751,34.6804,32500.0
2009-10-26 13:10:00,64.75,64.8,64.6,64.63,19500.0,34.6965,34.7233,34.6161,34.6322,19500.0
2009-10-26 13:20:00,64.61,64.61,64.34,64.44,78500.0,34.6215,34.6215,34.4768,34.5304,78500.0
2009-10-26 13:30:00,64.37,64.58,64.26,64.52,63500.0,34.4929,34.6054,34.4339,34.5733,63500.0
2009-10-26 13:40:00,64.55,64.75,64.52,64.71,54000.0,34.5893,34.6965,34.5733,34.6751,54000.0
2009-10-26 13:50:00,64.69,64.72,64.5,64.51,42500.0,34.6644,34.6804,34.5625,34.5679,42500.0
2009-10-26 14:00:00,64.52,64.6,64.46,64.46,14000.0,34.5733,34.6161,34.5411,34.5411,14000.0
2009-10-26 14:10:00,64.46,64.56,64.4,64.49,63500.0,34.5411,34.5947,34.509,34.5572,63500.0
2009-10-26 14:20:00,64.46,64.56,64.46,64.52,16500.0,34.5411,34.5947,34.5411,34.5733,16500.0
2009-10-26 14:30:00,64.52,64.55,64.37,64.47,79000.0,34.5733,34.5893,34.4929,34.5465,79000.0
2009-10-26 14:40:00,64.48,64.5,64.0,64.02,170000.0,34.5518,34.5625,34.2946,34.3053,170000.0
2009-10-26 14:50:00,64.0,64.11,63.8,63.8,101500.0,34.2946,34.3536,34.1874,34.1874,101500.0
2009-10-26 15:00:00,63.86,63.97,63.75,63.82,105500.0,34.2196,34.2785,34.1607,34.1982,105500.0
2009-10-26 15:10:00,63.83,63.98,63.7,63.85,90500.0,34.2035,34.2839,34.1339,34.2142,90500.0
2009-10-26 15:20:00,63.85,63.99,63.71,63.82,68500.0,34.2142,34.2893,34.1392,34.1982,68500.0
2009-10-26 15:30:00,63.84,63.93,63.79,63.8,66500.0,34.2089,34.2571,34.1821,34.1874,66500.0
2009-10-26 15:40:00,63.8,64.3,63.7,64.23,180500.0,34.1874,34.4554,34.1339,34.4179,180500.0
2009-10-26 15:50:00,64.18,64.38,64.07,64.2,538500.0,34.3911,34.4982,34.3321,34.4018,538500.0
2009-10-27 09:30:00,64.33,64.58,63.75,64.31,138000.0,34.4714,34.6054,34.1607,34.4607,138000.0
2009-10-27 09:40:00,64.25,64.57,63.94,64.37,73000.0,34.4286,34.6,34.2625,34.4929,73000.0
2009-10-27 09:50:00,64.41,64.73,64.18,64.18,117000.0,34.5143,34.6858,34.3911,34.3911,117000.0
2009-10-27 10:00:00,64.11,64.16,63.32,63.55,304000.0,34.3536,34.3803,33.9302,34.0535,304000.0
2009-10-27 10:10:00,63.55,64.31,63.55,63.92,82500.0,34.0535,34.4607,34.0535,34.2517,82500.0
2009-10-27 10:20:00,63.89,64.05,63.67,64.05,76000.0,34.2357,34.3214,34.1178,34.3214,76000.0
2009-10-27 10:30:00,64.04,64.1,63.84,63.85,27500.0,34.316,34.3482,34.2089,34.2142,27500.0
2009-10-27 10:40:00,63.91,64.19,63.91,64.08,33500.0,34.2464,34.3964,34.2464,34.3375,33500.0
2009-10-27 10:50:00,64.06,64.06,63.84,63.95,34000.0,34.3268,34.3268,34.2089,34.2678,34000.0
2009-10-27 11:00:00,63.99,64.04,63.86,63.97,40500.0,34.2893,34.316,34.2196,34.2785,40500.0
2009-10-27 11:10:00,63.93,64.06,63.93,64.03,18000.0,34.2571,34.3268,34.2571,34.3107,18000.0
2009-10-27 11:20:00,64.05,64.13,63.92,64.13,34000.0,34.3214,34.3643,34.2517,34.3643,34000.0
2009-10-27 11:30:00,64.06,64.2,64.01,64.18,27000.0,34.3268,34.4018,34.3,34.3911,27000.0
2009-10-27 11:40:00,64.17,64.18,63.85,63.89,74500.0,34.3857,34.3911,34.2142,34.2357,74500.0
2009-10-27 11:50:00,63.9,64.0,63.72,63.77,72000.0,34.241,34.2946,34.1446,34.1714,72000.0
2009-10-27 12:00:00,63.74,63.8,63.53,63.73,140000.0,34.1553,34.1874,34.0428,34.1499,140000.0
2009-10-27 12:10:00,63.75,63.86,63.68,63.68,89500.0,34.1607,34.2196,34.1231,34.1231,89500.0
2009-10-27 12:20:00,63.72,63.72,63.62,63.64,29000.0,34.1446,34.1446,34.091,34.1017,29000.0
2009-10-27 12:30:00,63.61,63.64,63.45,63.5,73500.0,34.0856,34.1017,33.9999,34.0267,73500.0
2009-10-27 12:40:00,63.56,63.8,63.56,63.66,33000.0,34.0588,34.1874,34.0588,34.1124,33000.0
2009-10-27 12:50:00,63.63,63.72,63.46,63.54,40000.0,34.0963,34.1446,34.0053,34.0481,40000.0
2009-10-27 13:00:00,63.56,63.69,63.27,63.29,70500.0,34.0588,34.1285,33.9034,33.9142,70500.0
2009-10-27 13:10:00,63.39,63.44,63.28,63.34,95000.0,33.9677,33.9945,33.9088,33.941,95000.0
2009-10-27 13:20:00,63.38,63.4,63.2,63.28,59000.0,33.9624,33.9731,33.8659,33.9088,59000.0
2009-10-27 13:30:00,63.3,63.43,63.25,63.4,59000.0,33.9195,33.9892,33.8927,33.9731,59000.0
2009-10-27 13:40:00,63.32,63.6,63.29,63.51,40000.0,33.9302,34.0803,33.9142,34.032,40000.0
2009-10-27 13:50:00,63.46,63.51,63.28,63.36,62000.0,34.0053,34.032,33.9088,33.9517,62000.0
2009-10-27 14:00:00,63.38,63.4,63.08,63.17,84500.0,33.9624,33.9731,33.8016,33.8499,84500.0
2009-10-27 14:10:00,63.16,63.54,63.16,63.39,120000.0,33.8445,34.0481,33.8445,33.9677,120000.0
2009-10-27 14:20:00,63.35,63.47,63.33,63.45,25000.0,33.9463,34.0106,33.9356,33.9999,25000.0
2009-10-27 14:30:00,63.39,63.48,63.32,63.44,30000.0,33.9677,34.016,33.9302,33.9945,30000.0
2009-10-27 14:40:00,63.44,63.47,63.36,63.45,28000.0,33.9945,34.0106,33.9517,33.9999,28000.0
2009-10-27 14:50:00,63.46,63.79,63.46,63.52,87500.0,34.0053,34.1821,34.0053,34.0374,87500.0
2009-10-27 15:00:00,63.56,63.69,63.16,63.22,83000.0,34.0588,34.1285,33.8445,33.8766,83000.0
2009-10-27 15:10:00,63.21,63.42,63.17,63.36,67500.0,33.8713,33.9838,33.8499,33.9517,67500.0
2009-10-27 15:20:00,63.34,63.34,63.15,63.25,136500.0,33.941,33.941,33.8391,33.8927,136500.0
2009-10-27 15:30:00,63.32,63.53,63.21,63.23,116500.0,33.9302,34.0428,33.8713,33.882,116500.0
2009-10-27 15:40:00,63.21,63.45,63.19,63.22,191500.0,33.8713,33.9999,33.8606,33.8766,191500.0
2009-10-27 15:50:00,63.23,63.5,63.2,63.23,307500.0,33.882,34.0267,33.8659,33.882,307500.0
2009-10-28 09:30:00,63.27,63.8,63.0,63.68,159500.0,33.9034,34.1874,33.7588,34.1231,159500.0
2009-10-28 09:40:00,63.61,63.61,63.05,63.15,68000.0,34.0856,34.0856,33.7856,33.8391,68000.0
2009-10-28 09:50:00,63.17,63.56,63.14,63.43,70500.0,33.8499,34.0588,33.8338,33.9892,70500.0
2009-10-28 10:00:00,63.43,63.5,63.17,63.36,95000.0,33.9892,34.0267,33.8499,33.9517,95000.0
2009-10-28 10:10:00,63.36,63.63,63.23,63.23,73500.0,33.9517,34.0963,33.882,33.882,73500.0
2009-10-28 10:20:00,63.31,63.34,63.02,63.06,76000.0,33.9249,33.941,33.7695,33.7909,76000.0
2009-10-28 10:30:00,63.06,63.25,62.86,62.96,86500.0,33.7909,33.8927,33.6837,33.7373,86500.0
2009-10-28 10:40:00,62.94,63.0,62.66,62.7,100500.0,33.7266,33.7588,33.5766,33.598,100500.0
2009-10-28 10:50:00,62.69,63.09,62.69,63.09,136500.0,33.5926,33.807,33.5926,33.807,136500.0
2009-10-28 11:00:00,63.09,63.21,62.92,62.92,67000.0,33.807,33.8713,33.7159,33.7159,67000.0
2009-10-28 11:10:00,62.92,63.05,62.72,63.05,59000.0,33.7159,33.7856,33.6087,33.7856,59000.0
2009-10-28 11:20:00,63.05,63.05,62.89,62.89,44500.0,33.7856,33.7856,33.6998,33.6998,44500.0
2009-10-28 11:30:00,62.88,62.94,62.78,62.88,35000.0,33.6945,33.7266,33.6409,33.6945,35000.0
2009-10-28 11:40:00,62.91,62.94,62.54,62.63,54000.0,33.7105,33.7266,33.5123,33.5605,54000.0
2009-10-28 11:50:00,62.62,62.72,62.54,62.54,31000.0,33.5551,33.6087,33.5123,33.5123,31000.0
2009-10-28 12:00:00,62.55,62.66,62.55,62.6,33000.0,33.5176,33.5766,33.5176,33.5444,33000.0
2009-10-28 12:10:00,62.58,62.6,62.13,62.13,129000.0,33.5337,33.5444,33.2926,33.2926,129000.0
2009-10-28 12:20:00,62.14,62.22,62.02,62.1,74000.0,33.2979,33.3408,33.2336,33.2765,74000.0
2009-10-28 12:30:00,62.03,62.13,61.8,61.9,156000.0,33.239,33.2926,33.1157,33.1693,156000.0
2009-10-28 12:40:00,61.94,62.17,61.9,62.09,76500.0,33.1908,33.314,33.1693,33.2711,76500.0
2009-10-28 12:50:00,62.05,62.15,61.95,62.11,60000.0,33.2497,33.3033,33.1961,33.2819,60000.0
2009-10-28 13:00:00,62.13,62.4,62.13,62.32,58000.0,33.2926,33.4372,33.2926,33.3944,58000.0
2009-10-28 13:10:00,62.28,62.54,62.23,62.35,45000.0,33.3729,33.5123,33.3462,33.4105,45000.0
2009-10-28 13:20:00,62.35,62.4,62.15,62.16,70500.0,33.4105,33.4372,33.3033,33.3086,70500.0
2009-10-28 13:30:00,62.2,62.26,62.06,62.1,95000.0,33.3301,33.3622,33.2551,33.2765,95000.0
2009-10-28 13:40:00,62.09,62.39,62.09,62.26,43500.0,33.2711,33.4319,33.2711,33.3622,43500.0
2009-10-28 13:50:00,62.2,62.39,62.2,62.29,41500.0,33.3301,33.4319,33.3301,33.3783,41500.0
2009-10-28 14:00:00,62.19,62.29,62.14,62.28,30000.0,33.3247,33.3783,33.2979,33.3729,30000.0
2009-10-28 14:10:00,62.24,62.24,62.06,62.12,44000.0,33.3515,33.3515,33.2551,33.2872,44000.0
2009-10-28 14:20:00,62.1,62.15,61.7,61.77,188500.0,33.2765,33.3033,33.0622,33.0997,188500.0
2009-10-28 14:30:00,61.74,61.95,61.67,61.75,95000.0,33.0836,33.1961,33.0461,33.0889,95000.0
2009-10-28 14:40:00,61.77,61.95,61.71,61.84,103000.0,33.0997,33.1961,33.0675,33.1372,103000.0
2009-10-28 14:50:00,61.82,61.83,61.69,61.71,49000.0,33.1265,33.1318,33.0568,33.0675,49000.0
2009-10-28 15:00:00,61.69,61.92,61.69,61.92,111500.0,33.0568,33.18,33.0568,33.18,111500.0
2009-10-28 15:10:00,61.9,61.94,61.63,61.83,89000.0,33.1693,33.1908,33.0246,33.1318,89000.0
2009-10-28 15:20:00,61.86,61.93,61.6,61.65,113000.0,33.1479,33.1854,33.0086,33.0354,113000.0
2009-10-28 15:30:00,61.65,61.7,61.48,61.52,123500.0,33.0354,33.0622,32.9443,32.9657,123500.0
2009-10-28 15:40:00,61.5,61.75,61.5,61.7,125500.0,32.955,33.0889,32.955,33.0622,125500.0
2009-10-28 15:50:00,61.74,61.78,61.6,61.61,268000.0,33.0836,33.105,33.0086,33.0139,268000.0
2009-10-29 09:30:00,62.36,62.71,60.5,60.5,663000.0,33.4158,33.6034,32.4191,32.4191,663000.0
2009-10-29 09:40:00,60.55,60.55,58.59,59.31,647000.0,32.4459,32.4459,31.3956,31.7815,647000.0
2009-10-29 09:50:00,59.32,59.7,58.82,59.34,434000.0,31.7868,31.9904,31.5189,31.7975,434000.0
2009-10-29 10:00:00,59.34,60.78,59.01,60.57,436000.0,31.7975,32.5692,31.6207,32.4566,436000.0
2009-10-29 10:10:00,60.69,60.73,60.0,60.02,302000.0,32.5209,32.5424,32.1512,32.1619,302000.0
2009-10-29 10:20:00,60.01,60.47,59.97,60.44,272000.0,32.1566,32.4031,32.1351,32.387,272000.0
2009-10-29 10:30:00,60.42,60.68,60.22,60.67,204000.0,32.3763,32.5156,32.2691,32.5102,204000.0
2009-10-29 10:40:00,60.67,61.24,60.61,61.21,255500.0,32.5102,32.8157,32.4781,32.7996,255500.0
2009-10-29 10:50:00,61.18,61.3,60.83,61.13,211500.0,32.7835,32.8478,32.596,32.7567,211500.0
2009-10-29 11:00:00,61.12,61.25,60.84,60.84,102500.0,32.7514,32.821,32.6013,32.6013,102500.0
2009-10-29 11:10:00,60.94,60.98,60.7,60.96,82000.0,32.6549,32.6763,32.5263,32.6656,82000.0
2009-10-29 11:20:00,60.9,61.15,60.77,61.09,73000.0,32.6335,32.7674,32.5638,32.7353,73000.0
2009-10-29 11:30:00,61.1,61.1,60.7,60.89,99000.0,32.7406,32.7406,32.5263,32.6281,99000.0
2009-10-29 11:40:00,60.89,60.97,60.8,60.9,60500.0,32.6281,32.671,32.5799,32.6335,60500.0
2009-10-29 11:50:00,60.88,61.02,60.82,60.96,58500.0,32.6228,32.6978,32.5906,32.6656,58500.0
2009-10-29 12:00:00,60.95,61.39,60.95,61.3,146500.0,32.6603,32.896,32.6603,32.8478,146500.0
2009-10-29 12:10:00,61.32,61.42,61.16,61.42,102500.0,32.8585,32.9121,32.7728,32.9121,102500.0
2009-10-29 12:20:00,61.42,61.6,61.35,61.48,114000.0,32.9121,33.0086,32.8746,32.9443,114000.0
2009-10-29 12:30:00,61.49,61.8,61.42,61.63,61000.0,32.9496,33.1157,32.9121,33.0246,61000.0
2009-10-29 12:40:00,61.64,61.65,61.47,61.47,47000.0,33.03,33.0354,32.9389,32.9389,47000.0
2009-10-29 12:50:00,61.5,61.56,61.28,61.32,81000.0,32.955,32.9871,32.8371,32.8585,81000.0
2009-10-29 13:00:00,61.33,61.47,61.33,61.42,44500.0,32.8639,32.9389,32.8639,32.9121,44500.0
2009-10-29 13:10:00,61.42,61.47,61.31,61.4,36000.0,32.9121,32.9389,32.8532,32.9014,36000.0
2009-10-29 13:20:00,61.4,61.48,61.3,61.41,58000.0,32.9014,32.9443,32.8478,32.9068,58000.0
2009-10-29 13:30:00,61.44,62.45,61.44,62.41,270000.0,32.9228,33.464,32.9228,33.4426,270000.0
2009-10-29 13:40:00,62.4,62.44,62.03,62.21,107500.0,33.4372,33.4587,33.239,33.3354,107500.0
2009-10-29 13:50:00,62.19,62.8,62.14,62.66,209000.0,33.3247,33.6516,33.2979,33.5766,209000.0
2009-10-29 14:00:00,62.7,62.72,62.52,62.59,125500.0,33.598,33.6087,33.5016,33.5391,125500.0
2009-10-29 14:10:00,62.59,62.73,62.4,62.4,158500.0,33.5391,33.6141,33.4372,33.4372,158500.0
2009-10-29 14:20:00,62.4,62.65,62.4,62.65,71500.0,33.4372,33.5712,33.4372,33.5712,71500.0
2009-10-29 14:30:00,62.62,62.94,62.62,62.73,102000.0,33.5551,33.7266,33.5551,33.6141,102000.0
2009-10-29 14:40:00,62.74,62.86,62.72,62.77,43500.0,33.6194,33.6837,33.6087,33.6355,43500.0
2009-10-29 14:50:00,62.75,63.01,62.75,63.0,95000.0,33.6248,33.7641,33.6248,33.7588,95000.0
2009-10-29 15:00:00,63.0,63.18,62.74,63.08,109000.0,33.7588,33.8552,33.6194,33.8016,109000.0
2009-10-29 15:10:00,63.08,63.12,62.68,62.71,182000.0,33.8016,33.8231,33.5873,33.6034,182000.0
2009-10-29 15:20:00,62.72,63.0,62.7,62.95,126000.0,33.6087,33.7588,33.598,33.732,126000.0
2009-10-29 15:30:00,62.99,62.99,62.55,62.78,161500.0,33.7534,33.7534,33.5176,33.6409,161500.0
2009-10-29 15:40:00,62.78,62.82,62.53,62.78,135500.0,33.6409,33.6623,33.5069,33.6409,135500.0
2009-10-29 15:50:00,62.77,63.12,62.62,62.79,486000.0,33.6355,33.8231,33.5551,33.6462,486000.0
2009-10-30 09:30:00,62.22,62.91,62.22,62.79,150500.0,33.3408,33.7105,33.3408,33.6462,150500.0
2009-10-30 09:40:00,62.85,63.19,62.22,62.6,187000.0,33.6784,33.8606,33.3408,33.5444,187000.0
2009-10-30 09:50:00,62.58,62.58,62.0,62.41,134000.0,33.5337,33.5337,33.2229,33.4426,134000.0
2009-10-30 10:00:00,62.46,62.59,62.23,62.34,61000.0,33.4694,33.5391,33.3462,33.4051,61000.0
2009-10-30 10:10:00,62.38,62.43,61.95,62.14,98500.0,33.4265,33.4533,33.1961,33.2979,98500.0
2009-10-30 10:20:00,62.08,62.4,62.08,62.35,67500.0,33.2658,33.4372,33.2658,33.4105,67500.0
2009-10-30 10:30:00,62.35,62.35,61.95,62.16,94500.0,33.4105,33.4105,33.1961,33.3086,94500.0
2009-10-30 10:40:00,62.15,62.32,62.05,62.06,86500.0,33.3033,33.3944,33.2497,33.2551,86500.0
2009-10-30 10:50:00,62.04,62.12,61.96,62.08,59000.0,33.2443,33.2872,33.2015,33.2658,59000.0
2009-10-30 11:00:00,62.08,62.19,61.86,61.96,63000.0,33.2658,33.3247,33.1479,33.2015,63000.0
2009-10-30 11:10:00,61.96,62.14,61.94,61.96,29500.0,33.2015,33.2979,33.1908,33.2015,29500.0
2009-10-30 11:20:00,61.97,62.04,61.85,61.9,65500.0,33.2068,33.2443,33.1425,33.1693,65500.0
2009-10-30 11:30:00,61.9,61.94,61.6,61.85,149500.0,33.1693,33.1908,33.0086,33.1425,149500.0
2009-10-30 11:40:00,61.81,61.82,61.43,61.68,110000.0,33.1211,33.1265,32.9175,33.0514,110000.0
2009-10-30 11:50:00,61.64,61.64,61.13,61.34,65500.0,33.03,33.03,32.7567,32.8692,65500.0
2009-10-30 12:00:00,61.38,61.64,61.36,61.64,70500.0,32.8907,33.03,32.88,33.03,70500.0
2009-10-30 12:10:00,61.59,61.61,61.11,61.16,46500.0,33.0032,33.0139,32.746,32.7728,46500.0
2009-10-30 12:20:00,61.19,61.26,61.0,61.07,145000.0,32.7889,32.8264,32.6871,32.7246,145000.0
2009-10-30 12:30:00,61.1,61.21,61.04,61.19,60500.0,32.7406,32.7996,32.7085,32.7889,60500.0
2009-10-30 12:40:00,61.1,61.21,61.0,61.04,76000.0,32.7406,32.7996,32.6871,32.7085,76000.0
2009-10-30 12:50:00,61.03,61.17,61.0,61.0,101500.0,32.7031,32.7781,32.6871,32.6871,101500.0
2009-10-30 13:00:00,61.04,61.2,61.0,61.11,68000.0,32.7085,32.7942,32.6871,32.746,68000.0
2009-10-30 13:10:00,61.12,61.2,61.02,61.11,85500.0,32.7514,32.7942,32.6978,32.746,85500.0
2009-10-30 13:20:00,61.14,61.14,61.0,61.07,73000.0,32.7621,32.7621,32.6871,32.7246,73000.0
2009-10-30 13:30:00,61.11,61.13,60.5,60.77,192500.0,32.746,32.7567,32.4191,32.5638,192500.0
2009-10-30 13:40:00,60.8,60.91,60.75,60.81,50500.0,32.5799,32.6388,32.5531,32.5852,50500.0
2009-10-30 13:50:00,60.88,61.0,60.74,60.93,48500.0,32.6228,32.6871,32.5477,32.6495,48500.0
2009-10-30 14:00:00,60.84,61.34,60.76,61.17,66500.0,32.6013,32.8692,32.5584,32.7781,66500.0
2009-10-30 14:10:00,61.11,61.12,60.81,60.86,62000.0,32.746,32.7514,32.5852,32.612,62000.0
2009-10-30 14:20:00,60.84,60.86,60.68,60.73,49500.0,32.6013,32.612,32.5156,32.5424,49500.0
2009-10-30 14:30:00,60.69,60.7,60.46,60.66,116000.0,32.5209,32.5263,32.3977,32.5049,116000.0
2009-10-30 14:40:00,60.68,60.68,60.4,60.6,67000.0,32.5156,32.5156,32.3655,32.4727,67000.0
2009-10-30 14:50:00,60.56,60.78,60.54,60.54,66500.0,32.4513,32.5692,32.4406,32.4406,66500.0
2009-10-30 15:00:00,60.54,60.7,60.3,60.47,101500.0,32.4406,32.5263,32.312,32.4031,101500.0
2009-10-30 15:10:00,60.45,60.59,60.34,60.34,106000.0,32.3923,32.4674,32.3334,32.3334,106000.0
2009-10-30 15:20:00,60.39,60.63,60.22,60.39,61000.0,32.3602,32.4888,32.2691,32.3602,61000.0
2009-10-30 15:30:00,60.47,60.86,60.44,60.86,163000.0,32.4031,32.612,32.387,32.612,163000.0
2009-10-30 15:40:00,60.86,60.98,60.7,60.92,152500.0,32.612,32.6763,32.5263,32.6442,152500.0
2009-10-30 15:50:00,60.91,60.91,60.55,60.55,298000.0,32.6388,32.6388,32.4459,32.4459,298000.0
2009-11-02 09:30:00,60.76,61.45,60.7,60.8,133000.0,32.5584,32.9282,32.5263,32.5799,133000.0
2009-11-02 09:40:00,60.95,61.16,60.7,61.0,145000.0,32.6603,32.7728,32.5263,32.6871,145000.0
2009-11-02 09:50:00,60.9,61.2,60.82,61.07,83000.0,32.6335,32.7942,32.5906,32.7246,83000.0
2009-11-02 10:00:00,61.08,61.42,60.92,60.97,126000.0,32.7299,32.9121,32.6442,32.671,126000.0
2009-11-02 10:10:00,60.97,61.72,60.94,61.58,92000.0,32.671,33.0729,32.6549,32.9978,92000.0
2009-11-02 10:20:00,61.51,61.54,61.1,61.29,68000.0,32.9603,32.9764,32.7406,32.8425,68000.0
2009-11-02 10:30:00,61.18,61.46,61.09,61.21,49500.0,32.7835,32.9335,32.7353,32.7996,49500.0
2009-11-02 10:40:00,61.22,61.22,60.85,61.09,97000.0,32.8049,32.8049,32.6067,32.7353,97000.0
2009-11-02 10:50:00,61.1,61.1,60.86,60.9,60000.0,32.7406,32.7406,32.612,32.6335,60000.0
2009-11-02 11:00:00,60.9,61.0,60.76,60.97,54500.0,32.6335,32.6871,32.5584,32.671,54500.0
2009-11-02 11:10:00,60.93,61.19,60.85,61.08,44500.0,32.6495,32.7889,32.6067,32.7299,44500.0
2009-11-02 11:20:00,61.06,61.28,61.0,61.07,40500.0,32.7192,32.8371,32.6871,32.7246,40500.0
2009-11-02 11:30:00,61.0,61.04,60.92,60.92,29000.0,32.6871,32.7085,32.6442,32.6442,29000.0
2009-11-02 11:40:00,60.99,61.15,60.95,61.04,22000.0,32.6817,32.7674,32.6603,32.7085,22000.0
2009-11-02 11:50:00,61.09,61.18,61.04,61.18,26000.0,32.7353,32.7835,32.7085,32.7835,26000.0
2009-11-02 12:00:00,61.16,61.25,61.06,61.14,47500.0,32.7728,32.821,32.7192,32.7621,47500.0
2009-11-02 12:10:00,61.11,61.14,60.85,60.94,65500.0,32.746,32.7621,32.6067,32.6549,65500.0
2009-11-02 12:20:00,60.91,60.99,60.83,60.88,30500.0,32.6388,32.6817,32.596,32.6228,30500.0
2009-11-02 12:30:00,60.83,60.89,60.6,60.7,91500.0,32.596,32.6281,32.4727,32.5263,91500.0
2009-11-02 12:40:00,60.78,60.78,60.28,60.29,115000.0,32.5692,32.5692,32.3012,32.3066,115000.0
2009-11-02 12:50:00,60.35,60.38,59.67,59.67,180500.0,32.3387,32.3548,31.9744,31.9744,180500.0
2009-11-02 13:00:00,59.74,60.21,59.66,60.2,78500.0,32.0119,32.2637,31.969,32.2584,78500.0
2009-11-02 13:10:00,60.2,60.51,60.08,60.43,51500.0,32.2584,32.4245,32.1941,32.3816,51500.0
2009-11-02 13:20:00,60.48,60.8,60.38,60.73,27500.0,32.4084,32.5799,32.3548,32.5424,27500.0
2009-11-02 13:30:00,60.78,60.78,60.01,60.14,121000.0,32.5692,32.5692,32.1566,32.2262,121000.0
2009-11-02 13:40:00,60.1,60.24,60.07,60.13,63500.0,32.2048,32.2798,32.1887,32.2209,63500.0
2009-11-02 13:50:00,60.12,60.25,59.85,60.02,55000.0,32.2155,32.2852,32.0708,32.1619,55000.0
2009-11-02 14:00:00,60.02,60.33,59.97,60.33,41000.0,32.1619,32.328,32.1351,32.328,41000.0
2009-11-02 14:10:00,60.29,60.75,60.29,60.58,50500.0,32.3066,32.5531,32.3066,32.462,50500.0
2009-11-02 14:20:00,60.51,60.93,60.5,60.93,61000.0,32.4245,32.6495,32.4191,32.6495,61000.0
2009-11-02 14:30:00,60.96,61.0,60.71,60.79,42500.0,32.6656,32.6871,32.5317,32.5745,42500.0
2009-11-02 14:40:00,60.82,60.95,60.73,60.78,33500.0,32.5906,32.6603,32.5424,32.5692,33500.0
2009-11-02 14:50:00,60.73,60.96,60.52,60.58,34000.0,32.5424,32.6656,32.4298,32.462,34000.0
2009-11-02 15:00:00,60.65,60.86,60.59,60.64,28500.0,32.4995,32.612,32.4674,32.4941,28500.0
2009-11-02 15:10:00,60.73,60.89,60.65,60.65,55500.0,32.5424,32.6281,32.4995,32.4995,55500.0
2009-11-02 15:20:00,60.69,60.76,60.56,60.62,75500.0,32.5209,32.5584,32.4513,32.4834,75500.0
2009-11-02 15:30:00,60.61,60.9,60.61,60.83,76500.0,32.4781,32.6335,32.4781,32.596,76500.0
2009-11-02 15:40:00,60.83,61.13,60.8,60.88,96000.0,32.596,32.7567,32.5799,32.6228,96000.0
2009-11-02 15:50:00,60.92,61.16,60.88,61.14,123500.0,32.6442,32.7728,32.6228,32.7621,123500.0
2009-11-03 09:30:00,60.42,60.99,60.42,60.63,141000.0,32.3763,32.6817,32.3763,32.4888,141000.0
2009-11-03 09:40:00,60.75,60.79,60.0,60.0,108500.0,32.5531,32.5745,32.1512,32.1512,108500.0
2009-11-03 09:50:00,60.02,60.99,60.0,60.71,97000.0,32.1619,32.6817,32.1512,32.5317,97000.0
2009-11-03 10:00:00,60.81,61.19,60.66,60.93,111000.0,32.5852,32.7889,32.5049,32.6495,111000.0
2009-11-03 10:10:00,60.9,60.92,59.95,60.07,117500.0,32.6335,32.6442,32.1244,32.1887,117500.0
2009-11-03 10:20:00,60.06,60.34,60.03,60.11,82000.0,32.1834,32.3334,32.1673,32.2101,82000.0
2009-11-03 10:30:00,60.23,60.34,60.08,60.11,51500.0,32.2744,32.3334,32.1941,32.2101,51500.0
2009-11-03 10:40:00,60.13,60.43,60.1,60.35,50000.0,32.2209,32.3816,32.2048,32.3387,50000.0
2009-11-03 10:50:00,60.36,60.4,60.19,60.25,30000.0,32.3441,32.3655,32.253,32.2852,30000.0
2009-11-03 11:00:00,60.27,60.53,60.22,60.22,64000.0,32.2959,32.4352,32.2691,32.2691,64000.0
2009-11-03 11:10:00,60.22,60.28,59.94,60.04,110500.0,32.2691,32.3012,32.119,32.1726,110500.0
2009-11-03 11:20:00,60.04,60.13,59.96,60.08,27500.0,32.1726,32.2209,32.1298,32.1941,27500.0
2009-11-03 11:30:00,60.03,60.15,59.82,59.89,43000.0,32.1673,32.2316,32.0547,32.0923,43000.0
2009-11-03 11:40:00,59.88,60.04,59.84,60.03,46000.0,32.0869,32.1726,32.0655,32.1673,46000.0
2009-11-03 11:50:00,60.1,60.17,59.9,60.09,40500.0,32.2048,32.2423,32.0976,32.1994,40500.0
2009-11-03 12:00:00,60.15,60.35,60.01,60.02,35500.0,32.2316,32.3387,32.1566,32.1619,35500.0
2009-11-03 12:10:00,60.08,60.08,59.84,59.85,29000.0,32.1941,32.1941,32.0655,32.0708,29000.0
2009-11-03 12:20:00,59.85,59.96,59.79,59.85,49500.0,32.0708,32.1298,32.0387,32.0708,49500.0
2009-11-03 12:30:00,59.89,60.3,59.88,60.28,44000.0,32.0923,32.312,32.0869,32.3012,44000.0
2009-11-03 12:40:00,60.32,60.35,60.15,60.2,58000.0,32.3227,32.3387,32.2316,32.2584,58000.0
2009-11-03 12:50:00,60.23,60.42,60.2,60.3,41500.0,32.2744,32.3763,32.2584,32.312,41500.0
2009-11-03 13:00:00,60.26,60.51,60.26,60.42,71000.0,32.2905,32.4245,32.2905,32.3763,71000.0
2009-11-03 13:10:00,60.44,60.47,60.22,60.28,49500.0,32.387,32.4031,32.2691,32.3012,49500.0
2009-11-03 13:20:00,60.18,60.25,60.1,60.14,40000.0,32.2477,32.2852,32.2048,32.2262,40000.0
2009-11-03 13:30:00,60.09,60.33,60.07,60.22,49000.0,32.1994,32.328,32.1887,32.2691,49000.0
2009-11-03 13:40:00,60.16,60.16,59.91,59.95,53500.0,32.2369,32.2369,32.103,32.1244,53500.0
2009-11-03 13:50:00,60.0,60.2,59.96,60.2,46000.0,32.1512,32.2584,32.1298,32.2584,46000.0
2009-11-03 14:00:00,60.2,60.48,60.19,60.48,145500.0,32.2584,32.4084,32.253,32.4084,145500.0
2009-11-03 14:10:00,60.5,60.6,60.33,60.4,94500.0,32.4191,32.4727,32.328,32.3655,94500.0
2009-11-03 14:20:00,60.4,60.45,60.31,60.42,44500.0,32.3655,32.3923,32.3173,32.3763,44500.0
2009-11-03 14:30:00,60.4,60.43,60.17,60.2,53500.0,32.3655,32.3816,32.2423,32.2584,53500.0
2009-11-03 14:40:00,60.16,60.2,60.1,60.18,49000.0,32.2369,32.2584,32.2048,32.2477,49000.0
2009-11-03 14:50:00,60.17,60.21,59.98,60.11,137500.0,32.2423,32.2637,32.1405,32.2101,137500.0
2009-11-03 15:00:00,60.03,60.2,60.02,60.18,60500.0,32.1673,32.2584,32.1619,32.2477,60500.0
2009-11-03 15:10:00,60.14,60.19,60.05,60.08,50500.0,32.2262,32.253,32.178,32.1941,50500.0
2009-11-03 15:20:00,60.09,60.19,60.0,60.18,77500.0,32.1994,32.253,32.1512,32.2477,77500.0
2009-11-03 15:30:00,60.18,60.27,60.16,60.25,195000.0,32.2477,32.2959,32.2369,32.2852,195000.0
2009-11-03 15:40:00,60.24,60.28,60.15,60.21,146000.0,32.2798,32.3012,32.2316,32.2637,146000.0
2009-11-03 15:50:00,60.26,60.36,60.15,60.29,199500.0,32.2905,32.3441,32.2316,32.3066,199500.0
2009-11-04 09:30:00,60.8,60.89,60.6,60.62,144500.0,32.5799,32.6281,32.4727,32.4834,144500.0
2009-11-04 09:40:00,60.65,60.75,60.31,60.4,167000.0,32.4995,32.5531,32.3173,32.3655,167000.0
2009-11-04 09:50:00,60.56,60.66,60.41,60.61,83000.0,32.4513,32.5049,32.3709,32.4781,83000.0
2009-11-04 10:00:00,60.53,60.73,60.42,60.67,77000.0,32.4352,32.5424,32.3763,32.5102,77000.0
2009-11-04 10:10:00,60.64,60.67,60.44,60.45,48000.0,32.4941,32.5102,32.387,32.3923,48000.0
2009-11-04 10:20:00,60.49,60.58,60.38,60.48,28500.0,32.4138,32.462,32.3548,32.4084,28500.0
2009-11-04 10:30:00,60.49,60.64,60.48,60.56,56500.0,32.4138,32.4941,32.4084,32.4513,56500.0
2009-11-04 10:40:00,60.53,60.58,60.46,60.57,38000.0,32.4352,32.462,32.3977,32.4566,38000.0
2009-11-04 10:50:00,60.51,60.66,60.5,60.59,69000.0,32.4245,32.5049,32.4191,32.4674,69000.0
2009-11-04 11:00:00,60.61,60.7,60.52,60.69,72500.0,32.4781,32.5263,32.4298,32.5209,72500.0
2009-11-04 11:10:00,60.66,60.71,60.5,60.5,64500.0,32.5049,32.5317,32.4191,32.4191,64500.0
2009-11-04 11:20:00,60.5,60.69,60.5,60.51,52500.0,32.4191,32.5209,32.4191,32.4245,52500.0
2009-11-04 11:30:00,60.54,60.54,60.4,60.47,43000.0,32.4406,32.4406,32.3655,32.4031,43000.0
2009-11-04 11:40:00,60.46,60.66,60.46,60.59,22000.0,32.3977,32.5049,32.3977,32.4674,22000.0
2009-11-04 11:50:00,60.56,60.66,60.5,60.52,31000.0,32.4513,32.5049,32.4191,32.4298,31000.0
2009-11-04 12:00:00,60.5,60.55,60.42,60.55,26500.0,32.4191,32.4459,32.3763,32.4459,26500.0
2009-11-04 12:10:00,60.52,60.52,60.26,60.3,69500.0,32.4298,32.4298,32.2905,32.312,69500.0
2009-11-04 12:20:00,60.28,60.55,60.28,60.52,29000.0,32.3012,32.4459,32.3012,32.4298,29000.0
2009-11-04 12:30:00,60.51,60.54,60.38,60.4,20500.0,32.4245,32.4406,32.3548,32.3655,20500.0
2009-11-04 12:40:00,60.39,60.5,60.2,60.2,34500.0,32.3602,32.4191,32.2584,32.2584,34500.0
2009-11-04 12:50:00,60.28,60.37,60.13,60.25,31000.0,32.3012,32.3495,32.2209,32.2852,31000.0
2009-11-04 13:00:00,60.25,60.44,60.25,60.42,24000.0,32.2852,32.387,32.2852,32.3763,24000.0
2009-11-04 13:10:00,60.36,60.43,60.35,60.39,22000.0,32.3441,32.3816,32.3387,32.3602,22000.0
2009-11-04 13:20:00,60.42,60.42,60.3,60.41,24500.0,32.3763,32.3763,32.312,32.3709,24500.0
2009-11-04 13:30:00,60.4,60.41,60.26,60.35,25000.0,32.3655,32.3709,32.2905,32.3387,25000.0
2009-11-04 13:40:00,60.35,60.43,60.33,60.35,9500.0,32.3387,32.3816,32.328,32.3387,9500.0
2009-11-04 13:50:00,60.4,60.43,60.35,60.37,41000.0,32.3655,32.3816,32.3387,32.3495,41000.0
2009-11-04 14:00:00,60.4,60.43,60.34,60.37,32500.0,32.3655,32.3816,32.3334,32.3495,32500.0
2009-11-04 14:10:00,60.4,60.5,60.1,60.19,128500.0,32.3655,32.4191,32.2048,32.253,128500.0
2009-11-04 14:20:00,60.11,60.23,59.79,59.83,215500.0,32.2101,32.2744,32.0387,32.0601,215500.0
2009-11-04 14:30:00,59.8,60.17,59.69,59.97,232500.0,32.044,32.2423,31.9851,32.1351,232500.0
2009-11-04 14:40:00,59.92,60.25,59.9,60.05,180500.0,32.1083,32.2852,32.0976,32.178,180500.0
2009-11-04 14:50:00,60.1,60.16,59.9,60.07,147500.0,32.2048,32.2369,32.0976,32.1887,147500.0
2009-11-04 15:00:00,60.04,60.23,59.8,60.14,183500.0,32.1726,32.2744,32.044,32.2262,183500.0
2009-11-04 15:10:00,60.17,60.25,59.98,60.01,66000.0,32.2423,32.2852,32.1405,32.1566,66000.0
2009-11-04 15:20:00,60.0,60.19,59.99,60.08,101000.0,32.1512,32.253,32.1458,32.1941,101000.0
2009-11-04 15:30:00,60.1,60.12,59.66,59.82,173500.0,32.2048,32.2155,31.969,32.0547,173500.0
2009-11-04 15:40:00,59.8,59.83,59.23,59.29,314000.0,32.044,32.0601,31.7386,31.7707,314000.0
2009-11-04 15:50:00,59.27,59.36,59.13,59.32,361000.0,31.76,31.8083,31.685,31.7868,361000.0
2009-11-05 09:30:00,59.82,60.39,59.69,60.12,168500.0,32.0547,32.3602,31.9851,32.2155,168500.0
2009-11-05 09:40:00,60.19,60.73,59.92,60.68,175000.0,32.253,32.5424,32.1083,32.5156,175000.0
2009-11-05 09:50:00,60.68,61.15,60.68,60.91,162500.0,32.5156,32.7674,32.5156,32.6388,162500.0
2009-11-05 10:00:00,60.94,61.05,60.4,60.56,102000.0,32.6549,32.7138,32.3655,32.4513,102000.0
2009-11-05 10:10:00,60.54,60.68,60.41,60.44,84000.0,32.4406,32.5156,32.3709,32.387,84000.0
2009-11-05 10:20:00,60.45,60.81,60.45,60.56,120000.0,32.3923,32.5852,32.3923,32.4513,120000.0
2009-11-05 10:30:00,60.61,60.91,60.55,60.87,117500.0,32.4781,32.6388,32.4459,32.6174,117500.0
2009-11-05 10:40:00,60.92,60.93,60.52,60.64,128500.0,32.6442,32.6495,32.4298,32.4941,128500.0
2009-11-05 10:50:00,60.65,60.7,60.5,60.67,74500.0,32.4995,32.5263,32.4191,32.5102,74500.0
2009-11-05 11:00:00,60.66,60.7,60.53,60.61,61500.0,32.5049,32.5263,32.4352,32.4781,61500.0
2009-11-05 11:10:00,60.6,60.71,60.52,60.6,34500.0,32.4727,32.5317,32.4298,32.4727,34500.0
2009-11-05 11:20:00,60.6,60.66,60.45,60.57,308000.0,32.4727,32.5049,32.3923,32.4566,308000.0
2009-11-05 11:30:00,60.56,60.76,60.53,60.76,103500.0,32.4513,32.5584,32.4352,32.5584,103500.0
2009-11-05 11:40:00,60.77,60.87,60.56,60.6,111000.0,32.5638,32.6174,32.4513,32.4727,111000.0
2009-11-05 11:50:00,60.59,60.63,60.45,60.45,67500.0,32.4674,32.4888,32.3923,32.3923,67500.0
2009-11-05 12:00:00,60.45,60.67,60.4,60.53,61500.0,32.3923,32.5102,32.3655,32.4352,61500.0
2009-11-05 12:10:00,60.55,60.55,60.4,60.55,44000.0,32.4459,32.4459,32.3655,32.4459,44000.0
2009-11-05 12:20:00,60.57,60.59,60.45,60.55,32000.0,32.4566,32.4674,32.3923,32.4459,32000.0
2009-11-05 12:30:00,60.57,60.6,60.53,60.58,21000.0,32.4566,32.4727,32.4352,32.462,21000.0
2009-11-05 12:40:00,60.56,60.59,60.47,60.56,22500.0,32.4513,32.4674,32.4031,32.4513,22500.0
2009-11-05 12:50:00,60.6,60.6,60.34,60.5,86500.0,32.4727,32.4727,32.3334,32.4191,86500.0
2009-11-05 13:00:00,60.5,60.69,60.49,60.53,56500.0,32.4191,32.5209,32.4138,32.4352,56500.0
2009-11-05 13:10:00,60.53,60.65,60.53,60.62,29500.0,32.4352,32.4995,32.4352,32.4834,29500.0
2009-11-05 13:20:00,60.61,60.61,60.4,60.47,45000.0,32.4781,32.4781,32.3655,32.4031,45000.0
2009-11-05 13:30:00,60.4,60.58,60.4,60.53,16000.0,32.3655,32.462,32.3655,32.4352,16000.0
2009-11-05 13:40:00,60.57,60.64,60.52,60.57,49500.0,32.4566,32.4941,32.4298,32.4566,49500.0
2009-11-05 13:50:00,60.58,60.58,60.42,60.55,46000.0,32.462,32.462,32.3763,32.4459,46000.0
2009-11-05 14:00:00,60.54,60.64,60.51,60.59,99500.0,32.4406,32.4941,32.4245,32.4674,99500.0
2009-11-05 14:10:00,60.55,60.59,60.48,60.54,32000.0,32.4459,32.4674,32.4084,32.4406,32000.0
2009-11-05 14:20:00,60.54,60.6,60.41,60.52,27500.0,32.4406,32.4727,32.3709,32.4298,27500.0
2009-11-05 14:30:00,60.5,60.56,60.46,60.53,29000.0,32.4191,32.4513,32.3977,32.4352,29000.0
2009-11-05 14:40:00,60.54,60.76,60.51,60.72,35000.0,32.4406,32.5584,32.4245,32.537,35000.0
2009-11-05 14:50:00,60.72,60.95,60.71,60.94,65500.0,32.537,32.6603,32.5317,32.6549,65500.0
2009-11-05 15:00:00,60.93,60.98,60.7,60.85,67000.0,32.6495,32.6763,32.5263,32.6067,67000.0
2009-11-05 15:10:00,60.85,61.09,60.8,61.07,101000.0,32.6067,32.7353,32.5799,32.7246,101000.0
2009-11-05 15:20:00,61.07,61.08,60.89,60.96,49500.0,32.7246,32.7299,32.6281,32.6656,49500.0
2009-11-05 15:30:00,61.0,61.0,60.82,60.95,84000.0,32.6871,32.6871,32.5906,32.6603,84000.0
2009-11-05 15:40:00,60.94,61.01,60.65,60.84,130500.0,32.6549,32.6924,32.4995,32.6013,130500.0
2009-11-05 15:50:00,60.87,61.27,60.83,61.2,321000.0,32.6174,32.8317,32.596,32.7942,321000.0
2009-11-06 09:30:00,60.65,60.88,60.2,60.88,160000.0,32.4995,32.6228,32.2584,32.6228,160000.0
2009-11-06 09:40:00,60.86,61.09,60.51,60.74,154000.0,32.612,32.7353,32.4245,32.5477,154000.0
2009-11-06 09:50:00,60.86,60.89,60.4,60.58,137500.0,32.612,32.6281,32.3655,32.462,137500.0
2009-11-06 10:00:00,60.58,60.77,60.48,60.63,97000.0,32.462,32.5638,32.4084,32.4888,97000.0
2009-11-06 10:10:00,60.58,60.61,60.24,60.29,47000.0,32.462,32.4781,32.2798,32.3066,47000.0
2009-11-06 10:20:00,60.29,60.37,59.93,59.93,116000.0,32.3066,32.3495,32.1137,32.1137,116000.0
2009-11-06 10:30:00,59.97,60.05,59.8,60.0,80000.0,32.1351,32.178,32.044,32.1512,80000.0
2009-11-06 10:40:00,60.0,60.34,59.86,60.27,96500.0,32.1512,32.3334,32.0762,32.2959,96500.0
2009-11-06 10:50:00,60.26,60.48,60.2,60.45,61500.0,32.2905,32.4084,32.2584,32.3923,61500.0
2009-11-06 11:00:00,60.46,60.46,60.25,60.4,87500.0,32.3977,32.3977,32.2852,32.3655,87500.0
2009-11-06 11:10:00,60.4,60.4,60.1,60.18,49500.0,32.3655,32.3655,32.2048,32.2477,49500.0
2009-11-06 11:20:00,60.1,60.39,60.01,60.39,55000.0,32.2048,32.3602,32.1566,32.3602,55000.0
2009-11-06 11:30:00,60.39,60.41,60.29,60.29,26500.0,32.3602,32.3709,32.3066,32.3066,26500.0
2009-11-06 11:40:00,60.33,60.64,60.33,60.59,63500.0,32.328,32.4941,32.328,32.4674,63500.0
2009-11-06 11:50:00,60.59,60.99,60.59,60.95,109500.0,32.4674,32.6817,32.4674,32.6603,109500.0
2009-11-06 12:00:00,60.95,61.11,60.85,61.05,73500.0,32.6603,32.746,32.6067,32.7138,73500.0
2009-11-06 12:10:00,61.05,61.5,61.05,61.33,114500.0,32.7138,32.955,32.7138,32.8639,114500.0
2009-11-06 12:20:00,61.35,61.66,61.27,61.5,71500.0,32.8746,33.0407,32.8317,32.955,71500.0
2009-11-06 12:30:00,61.52,61.73,61.33,61.43,60000.0,32.9657,33.0782,32.8639,32.9175,60000.0
2009-11-06 12:40:00,61.47,61.48,61.24,61.32,32500.0,32.9389,32.9443,32.8157,32.8585,32500.0
2009-11-06 12:50:00,61.26,61.49,61.25,61.41,56500.0,32.8264,32.9496,32.821,32.9068,56500.0
2009-11-06 13:00:00,61.36,61.36,61.1,61.24,69000.0,32.88,32.88,32.7406,32.8157,69000.0
2009-11-06 13:10:00,61.19,61.39,61.18,61.38,52000.0,32.7889,32.896,32.7835,32.8907,52000.0
2009-11-06 13:20:00,61.39,61.48,61.39,61.4,20500.0,32.896,32.9443,32.896,32.9014,20500.0
2009-11-06 13:30:00,61.39,61.48,61.28,61.29,37500.0,32.896,32.9443,32.8371,32.8425,37500.0
2009-11-06 13:40:00,61.18,61.4,61.17,61.31,32500.0,32.7835,32.9014,32.7781,32.8532,32500.0
2009-11-06 13:50:00,61.3,61.32,61.15,61.23,22000.0,32.8478,32.8585,32.7674,32.8103,22000.0
2009-11-06 14:00:00,61.22,61.23,61.14,61.14,32000.0,32.8049,32.8103,32.7621,32.7621,32000.0
2009-11-06 14:10:00,61.14,61.18,61.1,61.11,29000.0,32.7621,32.7835,32.7406,32.746,29000.0
2009-11-06 14:20:00,61.13,61.28,61.13,61.22,40000.0,32.7567,32.8371,32.7567,32.8049,40000.0
2009-11-06 14:30:00,61.23,61.27,61.22,61.27,13500.0,32.8103,32.8317,32.8049,32.8317,13500.0
2009-11-06 14:40:00,61.25,61.32,61.07,61.14,47500.0,32.821,32.8585,32.7246,32.7621,47500.0
2009-11-06 14:50:00,61.16,61.22,61.05,61.09,27500.0,32.7728,32.8049,32.7138,32.7353,27500.0
2009-11-06 15:00:00,61.05,61.08,60.85,60.98,71000.0,32.7138,32.7299,32.6067,32.6763,71000.0
2009-11-06 15:10:00,60.99,61.14,60.99,61.12,42000.0,32.6817,32.7621,32.6817,32.7514,42000.0
2009-11-06 15:20:00,61.17,61.3,61.13,61.27,45500.0,32.7781,32.8478,32.7567,32.8317,45500.0
2009-11-06 15:30:00,61.32,61.48,61.26,61.34,78000.0,32.8585,32.9443,32.8264,32.8692,78000.0
2009-11-06 15:40:00,61.33,61.38,61.09,61.27,74500.0,32.8639,32.8907,32.7353,32.8317,74500.0
2009-11-06 15:50:00,61.23,61.36,61.12,61.3,144000.0,32.8103,32.88,32.7514,32.8478,144000.0
2009-11-09 09:30:00,61.87,62.29,61.4,62.22,122000.0,33.1532,33.3783,32.9014,33.3408,122000.0
2009-11-09 09:40:00,62.24,62.49,61.84,61.97,161500.0,33.3515,33.4855,33.1372,33.2068,161500.0
2009-11-09 09:50:00,61.97,62.21,61.82,61.94,69000.0,33.2068,33.3354,33.1265,33.1908,69000.0
2009-11-09 10:00:00,61.99,62.2,61.91,62.2,69500.0,33.2175,33.3301,33.1747,33.3301,69500.0
2009-11-09 10:10:00,62.2,62.32,62.0,62.1,60500.0,33.3301,33.3944,33.2229,33.2765,60500.0
2009-11-09 10:20:00,62.1,62.15,61.8,62.08,48000.0,33.2765,33.3033,33.1157,33.2658,48000.0
2009-11-09 10:30:00,62.05,62.3,62.04,62.23,63000.0,33.2497,33.3837,33.2443,33.3462,63000.0
2009-11-09 10:40:00,62.23,62.31,62.13,62.22,22500.0,33.3462,33.389,33.2926,33.3408,22500.0
2009-11-09 10:50:00,62.19,62.37,62.13,62.27,48500.0,33.3247,33.4212,33.2926,33.3676,48500.0
2009-11-09 11:00:00,62.3,62.3,62.07,62.21,43000.0,33.3837,33.3837,33.2604,33.3354,43000.0
2009-11-09 11:10:00,62.11,62.36,62.11,62.35,32500.0,33.2819,33.4158,33.2819,33.4105,32500.0
2009-11-09 11:20:00,62.29,62.34,62.13,62.26,40000.0,33.3783,33.4051,33.2926,33.3622,40000.0
2009-11-09 11:30:00,62.27,62.29,62.2,62.2,25500.0,33.3676,33.3783,33.3301,33.3301,25500.0
2009-11-09 11:40:00,62.2,62.22,62.02,62.11,48000.0,33.3301,33.3408,33.2336,33.2819,48000.0
2009-11-09 11:50:00,62.13,62.19,62.03,62.13,59500.0,33.2926,33.3247,33.239,33.2926,59500.0
2009-11-09 12:00:00,62.07,62.1,62.01,62.05,14000.0,33.2604,33.2765,33.2283,33.2497,14000.0
2009-11-09 12:10:00,62.07,62.15,61.96,62.14,33500.0,33.2604,33.3033,33.2015,33.2979,33500.0
2009-11-09 12:20:00,62.09,62.19,62.01,62.01,23000.0,33.2711,33.3247,33.2283,33.2283,23000.0
2009-11-09 12:30:00,62.02,62.11,62.02,62.05,4500.0,33.2336,33.2819,33.2336,33.2497,4500.0
2009-11-09 12:40:00,62.04,62.24,62.04,62.22,12000.0,33.2443,33.3515,33.2443,33.3408,12000.0
2009-11-09 12:50:00,62.13,62.24,62.12,62.24,10000.0,33.2926,33.3515,33.2872,33.3515,10000.0
2009-11-09 13:00:00,62.25,62.4,62.23,62.25,20000.0,33.3569,33.4372,33.3462,33.3569,20000.0
2009-11-09 13:10:00,62.29,62.3,62.2,62.29,9500.0,33.3783,33.3837,33.3301,33.3783,9500.0
2009-11-09 13:20:00,62.27,62.3,62.24,62.27,14000.0,33.3676,33.3837,33.3515,33.3676,14000.0
2009-11-09 13:30:00,62.25,62.4,62.24,62.4,56000.0,33.3569,33.4372,33.3515,33.4372,56000.0
2009-11-09 13:40:00,62.4,62.43,62.36,62.4,32500.0,33.4372,33.4533,33.4158,33.4372,32500.0
2009-11-09 13:50:00,62.41,62.42,62.29,62.33,19500.0,33.4426,33.448,33.3783,33.3997,19500.0
2009-11-09 14:00:00,62.33,62.42,62.33,62.42,16500.0,33.3997,33.448,33.3997,33.448,16500.0
2009-11-09 14:10:00,62.38,62.48,62.38,62.42,22500.0,33.4265,33.4801,33.4265,33.448,22500.0
2009-11-09 14:20:00,62.43,62.53,62.35,62.52,51500.0,33.4533,33.5069,33.4105,33.5016,51500.0
2009-11-09 14:30:00,62.53,62.7,62.52,62.68,84000.0,33.5069,33.598,33.5016,33.5873,84000.0
2009-11-09 14:40:00,62.66,62.92,62.66,62.85,117000.0,33.5766,33.7159,33.5766,33.6784,117000.0
2009-11-09 14:50:00,62.87,62.89,62.45,62.56,111500.0,33.6891,33.6998,33.464,33.523,111500.0
2009-11-09 15:00:00,62.54,62.7,62.36,62.36,92500.0,33.5123,33.598,33.4158,33.4158,92500.0
2009-11-09 15:10:00,62.36,62.76,62.35,62.76,76000.0,33.4158,33.6302,33.4105,33.6302,76000.0
2009-11-09 15:20:00,62.77,62.81,62.48,62.59,44000.0,33.6355,33.6569,33.4801,33.5391,44000.0
2009-11-09 15:30:00,62.62,62.66,62.26,62.37,64000.0,33.5551,33.5766,33.3622,33.4212,64000.0
2009-11-09 15:40:00,62.37,62.69,62.34,62.64,109000.0,33.4212,33.5926,33.4051,33.5659,109000.0
2009-11-09 15:50:00,62.67,62.8,62.55,62.74,332000.0,33.5819,33.6516,33.5176,33.6194,332000.0
2009-11-10 09:30:00,62.78,62.78,62.22,62.28,78500.0,33.6409,33.6409,33.3408,33.3729,78500.0
2009-11-10 09:40:00,62.33,62.33,62.04,62.23,96000.0,33.3997,33.3997,33.2443,33.3462,96000.0
2009-11-10 09:50:00,62.3,62.54,62.07,62.14,60000.0,33.3837,33.5123,33.2604,33.2979,60000.0
2009-11-10 10:00:00,62.15,62.42,62.09,62.33,29500.0,33.3033,33.448,33.2711,33.3997,29500.0
2009-11-10 10:10:00,62.39,62.58,62.25,62.33,91000.0,33.4319,33.5337,33.3569,33.3997,91000.0
2009-11-10 10:20:00,62.32,62.44,62.29,62.41,45500.0,33.3944,33.4587,33.3783,33.4426,45500.0
2009-11-10 10:30:00,62.44,62.58,62.33,62.39,33000.0,33.4587,33.5337,33.3997,33.4319,33000.0
2009-11-10 10:40:00,62.44,62.47,62.19,62.27,32000.0,33.4587,33.4748,33.3247,33.3676,32000.0
2009-11-10 10:50:00,62.26,62.3,62.02,62.09,43500.0,33.3622,33.3837,33.2336,33.2711,43500.0
2009-11-10 11:00:00,62.18,62.25,62.05,62.15,59500.0,33.3194,33.3569,33.2497,33.3033,59500.0
2009-11-10 11:10:00,62.17,62.23,62.1,62.15,14000.0,33.314,33.3462,33.2765,33.3033,14000.0
2009-11-10 11:20:00,62.24,62.31,62.1,62.19,28500.0,33.3515,33.389,33.2765,33.3247,28500.0
2009-11-10 11:30:00,62.13,62.33,62.03,62.33,33500.0,33.2926,33.3997,33.239,33.3997,33500.0
2009-11-10 11:40:00,62.36,62.47,62.28,62.47,11000.0,33.4158,33.4748,33.3729,33.4748,11000.0
2009-11-10 11:50:00,62.57,62.58,62.45,62.45,37000.0,33.5283,33.5337,33.464,33.464,37000.0
2009-11-10 12:00:00,62.4,62.46,62.2,62.45,34000.0,33.4372,33.4694,33.3301,33.464,34000.0
2009-11-10 12:10:00,62.39,62.6,62.39,62.55,13000.0,33.4319,33.5444,33.4319,33.5176,13000.0
2009-11-10 12:20:00,62.51,62.53,62.14,62.16,45000.0,33.4962,33.5069,33.2979,33.3086,45000.0
2009-11-10 12:30:00,62.18,62.32,62.18,62.3,17500.0,33.3194,33.3944,33.3194,33.3837,17500.0
2009-11-10 12:40:00,62.3,62.58,62.27,62.5,12500.0,33.3837,33.5337,33.3676,33.4908,12500.0
2009-11-10 12:50:00,62.51,62.74,62.38,62.7,34500.0,33.4962,33.6194,33.4265,33.598,34500.0
2009-11-10 13:00:00,62.72,62.72,62.49,62.53,41000.0,33.6087,33.6087,33.4855,33.5069,41000.0
2009-11-10 13:10:00,62.52,62.52,62.4,62.45,16000.0,33.5016,33.5016,33.4372,33.464,16000.0
2009-11-10 13:20:00,62.41,62.43,62.31,62.35,14000.0,33.4426,33.4533,33.389,33.4105,14000.0
2009-11-10 13:30:00,62.32,62.47,62.24,62.37,23000.0,33.3944,33.4748,33.3515,33.4212,23000.0
2009-11-10 13:40:00,62.31,62.31,62.16,62.25,18000.0,33.389,33.389,33.3086,33.3569,18000.0
2009-11-10 13:50:00,62.25,62.36,62.22,62.23,25500.0,33.3569,33.4158,33.3408,33.3462,25500.0
2009-11-10 14:00:00,62.23,62.41,62.21,62.33,53500.0,33.3462,33.4426,33.3354,33.3997,53500.0
2009-11-10 14:10:00,62.35,62.41,62.32,62.36,24000.0,33.4105,33.4426,33.3944,33.4158,24000.0
2009-11-10 14:20:00,62.4,62.5,62.33,62.49,15000.0,33.4372,33.4908,33.3997,33.4855,15000.0
2009-11-10 14:30:00,62.45,62.67,62.44,62.6,50500.0,33.464,33.5819,33.4587,33.5444,50500.0
2009-11-10 14:40:00,62.62,62.64,62.4,62.48,47500.0,33.5551,33.5659,33.4372,33.4801,47500.0
2009-11-10 14:50:00,62.45,62.49,62.25,62.3,48000.0,33.464,33.4855,33.3569,33.3837,48000.0
2009-11-10 15:00:00,62.31,62.34,62.18,62.18,35000.0,33.389,33.4051,33.3194,33.3194,35000.0
2009-11-10 15:10:00,62.18,62.41,62.12,62.31,92000.0,33.3194,33.4426,33.2872,33.389,92000.0
2009-11-10 15:20:00,62.3,62.37,62.14,62.3,86500.0,33.3837,33.4212,33.2979,33.3837,86500.0
2009-11-10 15:30:00,62.33,62.33,62.02,62.1,114500.0,33.3997,33.3997,33.2336,33.2765,114500.0
2009-11-10 15:40:00,62.13,62.13,61.74,61.76,173500.0,33.2926,33.2926,33.0836,33.0943,173500.0
2009-11-10 15:50:00,61.74,61.82,61.56,61.56,460500.0,33.0836,33.1265,32.9871,32.9871,460500.0
2009-11-11 09:30:00,62.3,62.3,61.61,61.74,171000.0,33.3837,33.3837,33.0139,33.0836,171000.0
2009-11-11 09:40:00,61.71,61.73,61.1,61.46,203500.0,33.0675,33.0782,32.7406,32.9335,203500.0
2009-11-11 09:50:00,61.49,61.84,61.48,61.71,144500.0,32.9496,33.1372,32.9443,33.0675,144500.0
2009-11-11 10:00:00,61.72,62.38,61.72,62.33,165500.0,33.0729,33.4265,33.0729,33.3997,165500.0
2009-11-11 10:10:00,62.34,62.7,62.32,62.6,100500.0,33.4051,33.598,33.3944,33.5444,100500.0
2009-11-11 10:20:00,62.6,62.66,62.2,62.32,77000.0,33.5444,33.5766,33.3301,33.3944,77000.0
2009-11-11 10:30:00,62.3,62.65,62.25,62.6,98000.0,33.3837,33.5712,33.3569,33.5444,98000.0
2009-11-11 10:40:00,62.6,62.67,62.44,62.51,116000.0,33.5444,33.5819,33.4587,33.4962,116000.0
2009-11-11 10:50:00,62.54,62.73,62.26,62.6,164500.0,33.5123,33.6141,33.3622,33.5444,164500.0
2009-11-11 11:00:00,62.57,63.09,62.57,62.68,110000.0,33.5283,33.807,33.5283,33.5873,110000.0
2009-11-11 11:10:00,62.69,62.8,62.55,62.75,64000.0,33.5926,33.6516,33.5176,33.6248,64000.0
2009-11-11 11:20:00,62.8,62.8,62.31,62.45,89000.0,33.6516,33.6516,33.389,33.464,89000.0
2009-11-11 11:30:00,62.44,62.73,62.44,62.68,41500.0,33.4587,33.6141,33.4587,33.5873,41500.0
2009-11-11 11:40:00,62.68,62.75,62.66,62.73,21000.0,33.5873,33.6248,33.5766,33.6141,21000.0
2009-11-11 11:50:00,62.7,62.7,62.42,62.57,42500.0,33.598,33.598,33.448,33.5283,42500.0
2009-11-11 12:00:00,62.57,62.73,62.54,62.68,33000.0,33.5283,33.6141,33.5123,33.5873,33000.0
2009-11-11 12:10:00,62.63,62.65,62.57,62.57,39500.0,33.5605,33.5712,33.5283,33.5283,39500.0
2009-11-11 12:20:00,62.5,62.68,62.5,62.68,17000.0,33.4908,33.5873,33.4908,33.5873,17000.0
2009-11-11 12:30:00,62.68,62.8,62.68,62.72,30500.0,33.5873,33.6516,33.5873,33.6087,30500.0
2009-11-11 12:40:00,62.71,62.75,62.66,62.66,20500.0,33.6034,33.6248,33.5766,33.5766,20500.0
2009-11-11 12:50:00,62.66,62.75,62.61,62.66,16500.0,33.5766,33.6248,33.5498,33.5766,16500.0
2009-11-11 13:00:00,62.66,62.8,62.65,62.75,15500.0,33.5766,33.6516,33.5712,33.6248,15500.0
2009-11-11 13:10:00,62.78,62.84,62.71,62.73,49500.0,33.6409,33.673,33.6034,33.6141,49500.0
2009-11-11 13:20:00,62.7,62.82,62.63,62.67,36000.0,33.598,33.6623,33.5605,33.5819,36000.0
2009-11-11 13:30:00,62.62,62.77,62.62,62.67,19500.0,33.5551,33.6355,33.5551,33.5819,19500.0
2009-11-11 13:40:00,62.62,62.67,62.24,62.3,83000.0,33.5551,33.5819,33.3515,33.3837,83000.0
2009-11-11 13:50:00,62.3,62.39,62.27,62.31,56000.0,33.3837,33.4319,33.3676,33.389,56000.0
2009-11-11 14:00:00,62.35,62.94,62.35,62.78,113000.0,33.4105,33.7266,33.4105,33.6409,113000.0
2009-11-11 14:10:00,62.75,62.78,62.65,62.76,56000.0,33.6248,33.6409,33.5712,33.6302,56000.0
2009-11-11 14:20:00,62.76,62.77,62.7,62.71,33000.0,33.6302,33.6355,33.598,33.6034,33000.0
2009-11-11 14:30:00,62.7,62.84,62.7,62.83,33000.0,33.598,33.673,33.598,33.6677,33000.0
2009-11-11 14:40:00,62.79,62.92,62.73,62.92,30000.0,33.6462,33.7159,33.6141,33.7159,30000.0
2009-11-11 14:50:00,62.94,62.98,62.83,62.84,63500.0,33.7266,33.748,33.6677,33.673,63500.0
2009-11-11 15:00:00,62.89,62.97,62.86,62.88,59500.0,33.6998,33.7427,33.6837,33.6945,59500.0
2009-11-11 15:10:00,62.89,62.89,62.62,62.7,41500.0,33.6998,33.6998,33.5551,33.598,41500.0
2009-11-11 15:20:00,62.71,62.78,62.66,62.75,30500.0,33.6034,33.6409,33.5766,33.6248,30500.0
2009-11-11 15:30:00,62.7,62.84,62.56,62.67,57000.0,33.598,33.673,33.523,33.5819,57000.0
2009-11-11 15:40:00,62.68,62.73,62.43,62.6,182000.0,33.5873,33.6141,33.4533,33.5444,182000.0
2009-11-11 15:50:00,62.64,62.78,62.53,62.65,183500.0,33.5659,33.6409,33.5069,33.5712,183500.0
2009-11-12 09:30:00,62.6,62.6,62.02,62.25,189500.0,33.5444,33.5444,33.2336,33.3569,189500.0
2009-11-12 09:40:00,62.21,62.72,62.21,62.61,78000.0,33.3354,33.6087,33.3354,33.5498,78000.0
2009-11-12 09:50:00,62.6,63.53,62.6,63.53,178500.0,33.5444,34.0428,33.5444,34.0428,178500.0
2009-11-12 10:00:00,63.52,63.8,63.05,63.11,149500.0,34.0374,34.1874,33.7856,33.8177,149500.0
2009-11-12 10:10:00,63.09,63.25,62.87,62.9,109500.0,33.807,33.8927,33.6891,33.7052,109500.0
2009-11-12 10:20:00,62.92,63.17,62.83,63.0,104500.0,33.7159,33.8499,33.6677,33.7588,104500.0
2009-11-12 10:30:00,63.0,63.16,62.89,63.01,88000.0,33.7588,33.8445,33.6998,33.7641,88000.0
2009-11-12 10:40:00,63.01,63.24,62.97,63.1,197500.0,33.7641,33.8874,33.7427,33.8123,197500.0
2009-11-12 10:50:00,63.12,63.22,62.92,63.01,29500.0,33.8231,33.8766,33.7159,33.7641,29500.0
2009-11-12 11:00:00,63.02,63.02,62.8,62.84,36500.0,33.7695,33.7695,33.6516,33.673,36500.0
2009-11-12 11:10:00,62.88,62.91,62.7,62.9,110000.0,33.6945,33.7105,33.598,33.7052,110000.0
2009-11-12 11:20:00,62.95,63.1,62.95,63.1,75000.0,33.732,33.8123,33.732,33.8123,75000.0
2009-11-12 11:30:00,63.1,63.21,62.83,63.19,68000.0,33.8123,33.8713,33.6677,33.8606,68000.0
2009-11-12 11:40:00,63.2,63.5,63.19,63.41,82000.0,33.8659,34.0267,33.8606,33.9785,82000.0
2009-11-12 11:50:00,63.42,63.42,63.06,63.24,96000.0,33.9838,33.9838,33.7909,33.8874,96000.0
2009-11-12 12:00:00,63.24,63.37,63.18,63.27,18500.0,33.8874,33.957,33.8552,33.9034,18500.0
2009-11-12 12:10:00,63.27,63.37,63.27,63.35,18500.0,33.9034,33.957,33.9034,33.9463,18500.0
2009-11-12 12:20:00,63.38,63.41,63.2,63.3,29000.0,33.9624,33.9785,33.8659,33.9195,29000.0
2009-11-12 12:30:00,63.23,63.26,63.06,63.16,67000.0,33.882,33.8981,33.7909,33.8445,67000.0
2009-11-12 12:40:00,63.16,63.5,63.1,63.47,54500.0,33.8445,34.0267,33.8123,34.0106,54500.0
2009-11-12 12:50:00,63.51,63.57,63.47,63.55,35000.0,34.032,34.0642,34.0106,34.0535,35000.0
2009-11-12 13:00:00,63.5,63.5,63.3,63.33,33000.0,34.0267,34.0267,33.9195,33.9356,33000.0
2009-11-12 13:10:00,63.32,63.35,63.2,63.25,52000.0,33.9302,33.9463,33.8659,33.8927,52000.0
2009-11-12 13:20:00,63.25,63.3,63.15,63.16,25000.0,33.8927,33.9195,33.8391,33.8445,25000.0
2009-11-12 13:30:00,63.18,63.23,63.13,63.14,27000.0,33.8552,33.882,33.8284,33.8338,27000.0
2009-11-12 13:40:00,63.16,63.23,63.08,63.19,39000.0,33.8445,33.882,33.8016,33.8606,39000.0
2009-11-12 13:50:00,63.18,63.29,63.14,63.23,33000.0,33.8552,33.9142,33.8338,33.882,33000.0
2009-11-12 14:00:00,63.16,63.22,63.09,63.17,23000.0,33.8445,33.8766,33.807,33.8499,23000.0
2009-11-12 14:10:00,63.23,63.33,63.13,63.18,28000.0,33.882,33.9356,33.8284,33.8552,28000.0
2009-11-12 14:20:00,63.11,63.29,63.1,63.17,32500.0,33.8177,33.9142,33.8123,33.8499,32500.0
2009-11-12 14:30:00,63.2,63.38,63.17,63.27,38500.0,33.8659,33.9624,33.8499,33.9034,38500.0
2009-11-12 14:40:00,63.29,63.39,63.04,63.1,60000.0,33.9142,33.9677,33.7802,33.8123,60000.0
2009-11-12 14:50:00,63.08,63.32,63.07,63.25,43500.0,33.8016,33.9302,33.7963,33.8927,43500.0
2009-11-12 15:00:00,63.25,63.28,62.81,62.83,100000.0,33.8927,33.9088,33.6569,33.6677,100000.0
2009-11-12 15:10:00,62.84,62.91,62.72,62.82,73500.0,33.673,33.7105,33.6087,33.6623,73500.0
2009-11-12 15:20:00,62.8,62.86,62.63,62.74,89500.0,33.6516,33.6837,33.5605,33.6194,89500.0
2009-11-12 15:30:00,62.72,62.93,62.67,62.69,74500.0,33.6087,33.7213,33.5819,33.5926,74500.0
2009-11-12 15:40:00,62.72,62.81,62.59,62.65,109000.0,33.6087,33.6569,33.5391,33.5712,109000.0
2009-11-12 15:50:00,62.66,63.03,62.64,63.03,229500.0,33.5766,33.7748,33.5659,33.7748,229500.0
2009-11-13 09:30:00,63.17,63.8,62.75,62.8,183500.0,33.8499,34.1874,33.6248,33.6516,183500.0
2009-11-13 09:40:00,62.76,62.98,62.69,62.85,48500.0,33.6302,33.748,33.5926,33.6784,48500.0
2009-11-13 09:50:00,62.89,63.1,62.35,62.5,113500.0,33.6998,33.8123,33.4105,33.4908,113500.0
2009-11-13 10:00:00,62.47,62.8,62.47,62.75,59000.0,33.4748,33.6516,33.4748,33.6248,59000.0
2009-11-13 10:10:00,62.76,62.8,62.62,62.74,52000.0,33.6302,33.6516,33.5551,33.6194,52000.0
2009-11-13 10:20:00,62.71,62.89,62.67,62.78,41500.0,33.6034,33.6998,33.5819,33.6409,41500.0
2009-11-13 10:30:00,62.83,62.83,62.59,62.63,15500.0,33.6677,33.6677,33.5391,33.5605,15500.0
2009-11-13 10:40:00,62.63,62.83,62.63,62.69,24000.0,33.5605,33.6677,33.5605,33.5926,24000.0
2009-11-13 10:50:00,62.71,62.8,62.65,62.69,14500.0,33.6034,33.6516,33.5712,33.5926,14500.0
2009-11-13 11:00:00,62.68,62.72,62.6,62.6,17500.0,33.5873,33.6087,33.5444,33.5444,17500.0
2009-11-13 11:10:00,62.6,62.72,62.37,62.52,74500.0,33.5444,33.6087,33.4212,33.5016,74500.0
2009-11-13 11:20:00,62.46,62.59,62.44,62.49,15000.0,33.4694,33.5391,33.4587,33.4855,15000.0
2009-11-13 11:30:00,62.53,62.76,62.53,62.76,8500.0,33.5069,33.6302,33.5069,33.6302,8500.0
2009-11-13 11:40:00,62.76,62.76,62.59,62.64,18000.0,33.6302,33.6302,33.5391,33.5659,18000.0
2009-11-13 11:50:00,62.64,62.64,62.5,62.5,11000.0,33.5659,33.5659,33.4908,33.4908,11000.0
2009-11-13 12:00:00,62.52,62.64,62.44,62.6,9000.0,33.5016,33.5659,33.4587,33.5444,9000.0
2009-11-13 12:10:00,62.66,62.68,62.62,62.68,8000.0,33.5766,33.5873,33.5551,33.5873,8000.0
2009-11-13 12:20:00,62.68,62.8,62.62,62.8,11500.0,33.5873,33.6516,33.5551,33.6516,11500.0
2009-11-13 12:30:00,62.82,62.84,62.68,62.68,17500.0,33.6623,33.673,33.5873,33.5873,17500.0
2009-11-13 12:40:00,62.65,62.65,62.46,62.46,14000.0,33.5712,33.5712,33.4694,33.4694,14000.0
2009-11-13 12:50:00,62.51,62.53,62.44,62.46,33000.0,33.4962,33.5069,33.4587,33.4694,33000.0
2009-11-13 13:00:00,62.45,62.5,62.38,62.46,36000.0,33.464,33.4908,33.4265,33.4694,36000.0
2009-11-13 13:10:00,62.44,62.47,62.44,62.46,2000.0,33.4587,33.4748,33.4587,33.4694,2000.0
2009-11-13 13:20:00,62.52,62.64,62.51,62.58,17000.0,33.5016,33.5659,33.4962,33.5337,17000.0
2009-11-13 13:30:00,62.58,62.59,62.54,62.59,6000.0,33.5337,33.5391,33.5123,33.5391,6000.0
2009-11-13 13:40:00,62.63,62.69,62.62,62.67,14000.0,33.5605,33.5926,33.5551,33.5819,14000.0
2009-11-13 13:50:00,62.65,62.69,62.6,62.6,31500.0,33.5712,33.5926,33.5444,33.5444,31500.0
2009-11-13 14:00:00,62.66,62.68,62.6,62.64,12000.0,33.5766,33.5873,33.5444,33.5659,12000.0
2009-11-13 14:10:00,62.63,62.67,62.55,62.58,27500.0,33.5605,33.5819,33.5176,33.5337,27500.0
2009-11-13 14:20:00,62.56,62.57,62.5,62.51,13500.0,33.523,33.5283,33.4908,33.4962,13500.0
2009-11-13 14:30:00,62.49,62.54,62.4,62.4,54500.0,33.4855,33.5123,33.4372,33.4372,54500.0
2009-11-13 14:40:00,62.4,62.48,62.39,62.46,22000.0,33.4372,33.4801,33.4319,33.4694,22000.0
2009-11-13 14:50:00,62.42,62.48,62.27,62.27,68000.0,33.448,33.4801,33.3676,33.3676,68000.0
2009-11-13 15:00:00,62.3,62.44,62.24,62.43,41500.0,33.3837,33.4587,33.3515,33.4533,41500.0
2009-11-13 15:10:00,62.45,62.68,62.45,62.59,69000.0,33.464,33.5873,33.464,33.5391,69000.0
2009-11-13 15:20:00,62.56,62.58,62.5,62.54,14500.0,33.523,33.5337,33.4908,33.5123,14500.0
2009-11-13 15:30:00,62.57,62.65,62.53,62.56,38500.0,33.5283,33.5712,33.5069,33.523,38500.0
2009-11-13 15:40:00,62.58,62.69,62.46,62.62,76500.0,33.5337,33.5926,33.4694,33.5551,76500.0
2009-11-13 15:50:00,62.63,62.75,62.56,62.75,91000.0,33.5605,33.6248,33.523,33.6248,91000.0
2009-11-16 09:30:00,63.39,63.6,63.2,63.52,64500.0,33.9677,34.0803,33.8659,34.0374,64500.0
2009-11-16 09:40:00,63.54,63.9,63.5,63.69,140000.0,34.0481,34.241,34.0267,34.1285,140000.0
2009-11-16 09:50:00,63.7,63.71,63.54,63.6,93500.0,34.1339,34.1392,34.0481,34.0803,93500.0
2009-11-16 10:00:00,63.63,63.87,63.63,63.82,64000.0,34.0963,34.225,34.0963,34.1982,64000.0
2009-11-16 10:10:00,63.83,63.86,63.71,63.75,39000.0,34.2035,34.2196,34.1392,34.1607,39000.0
2009-11-16 10:20:00,63.72,63.78,63.62,63.67,51500.0,34.1446,34.1767,34.091,34.1178,51500.0
2009-11-16 10:30:00,63.66,63.7,63.5,63.59,62500.0,34.1124,34.1339,34.0267,34.0749,62500.0
2009-11-16 10:40:00,63.62,63.65,63.55,63.64,18500.0,34.091,34.1071,34.0535,34.1017,18500.0
2009-11-16 10:50:00,63.64,63.75,63.55,63.73,48500.0,34.1017,34.1607,34.0535,34.1499,48500.0
2009-11-16 11:00:00,63.74,63.79,63.53,63.55,69000.0,34.1553,34.1821,34.0428,34.0535,69000.0
2009-11-16 11:10:00,63.59,63.62,63.51,63.61,22500.0,34.0749,34.091,34.032,34.0856,22500.0
2009-11-16 11:20:00,63.64,63.76,63.64,63.74,15500.0,34.1017,34.166,34.1017,34.1553,15500.0
2009-11-16 11:30:00,63.75,63.84,63.68,63.7,14500.0,34.1607,34.2089,34.1231,34.1339,14500.0
2009-11-16 11:40:00,63.7,63.76,63.7,63.72,13000.0,34.1339,34.166,34.1339,34.1446,13000.0
2009-11-16 11:50:00,63.71,63.71,63.25,63.34,83000.0,34.1392,34.1392,33.8927,33.941,83000.0
2009-11-16 12:00:00,63.38,63.59,63.36,63.45,63500.0,33.9624,34.0749,33.9517,33.9999,63500.0
2009-11-16 12:10:00,63.51,63.51,63.14,63.26,53500.0,34.032,34.032,33.8338,33.8981,53500.0
2009-11-16 12:20:00,63.27,63.41,63.22,63.35,23500.0,33.9034,33.9785,33.8766,33.9463,23500.0
2009-11-16 12:30:00,63.37,63.7,63.37,63.55,39500.0,33.957,34.1339,33.957,34.0535,39500.0
2009-11-16 12:40:00,63.57,63.67,63.55,63.63,17000.0,34.0642,34.1178,34.0535,34.0963,17000.0
2009-11-16 12:50:00,63.67,63.8,63.6,63.77,47500.0,34.1178,34.1874,34.0803,34.1714,47500.0
2009-11-16 13:00:00,63.77,63.84,63.75,63.8,33500.0,34.1714,34.2089,34.1607,34.1874,33500.0
2009-11-16 13:10:00,63.8,63.85,63.6,63.6,52000.0,34.1874,34.2142,34.0803,34.0803,52000.0
2009-11-16 13:20:00,63.6,63.73,63.6,63.73,12000.0,34.0803,34.1499,34.0803,34.1499,12000.0
2009-11-16 13:30:00,63.72,63.88,63.72,63.85,25500.0,34.1446,34.2303,34.1446,34.2142,25500.0
2009-11-16 13:40:00,63.83,63.93,63.82,63.93,34500.0,34.2035,34.2571,34.1982,34.2571,34500.0
2009-11-16 13:50:00,63.92,63.97,63.91,63.93,58500.0,34.2517,34.2785,34.2464,34.2571,58500.0
2009-11-16 14:00:00,63.92,64.13,63.91,64.12,166000.0,34.2517,34.3643,34.2464,34.3589,166000.0
2009-11-16 14:10:00,64.11,64.25,64.06,64.2,69500.0,34.3536,34.4286,34.3268,34.4018,69500.0
2009-11-16 14:20:00,64.2,64.23,64.11,64.23,46500.0,34.4018,34.4179,34.3536,34.4179,46500.0
2009-11-16 14:30:00,64.2,64.28,64.14,64.24,59000.0,34.4018,34.4447,34.3696,34.4232,59000.0
2009-11-16 14:40:00,64.24,64.27,64.12,64.22,32000.0,34.4232,34.4393,34.3589,34.4125,32000.0
2009-11-16 14:50:00,64.18,64.19,64.04,64.09,63000.0,34.3911,34.3964,34.316,34.3428,63000.0
2009-11-16 15:00:00,64.15,64.18,64.02,64.02,48500.0,34.375,34.3911,34.3053,34.3053,48500.0
2009-11-16 15:10:00,64.0,64.0,63.54,63.55,93500.0,34.2946,34.2946,34.0481,34.0535,93500.0
2009-11-16 15:20:00,63.57,63.64,63.44,63.44,221000.0,34.0642,34.1017,33.9945,33.9945,221000.0
2009-11-16 15:30:00,63.45,63.66,63.35,63.65,147500.0,33.9999,34.1124,33.9463,34.1071,147500.0
2009-11-16 15:40:00,63.65,63.68,63.34,63.39,148500.0,34.1071,34.1231,33.941,33.9677,148500.0
2009-11-16 15:50:00,63.38,63.7,63.38,63.69,228000.0,33.9624,34.1339,33.9624,34.1285,228000.0
2009-11-17 09:30:00,63.64,64.44,63.64,64.3,202500.0,34.1017,34.5304,34.1017,34.4554,202500.0
2009-11-17 09:40:00,64.34,64.6,64.32,64.49,140000.0,34.4768,34.6161,34.4661,34.5572,140000.0
2009-11-17 09:50:00,64.53,64.91,64.5,64.61,214000.0,34.5786,34.7822,34.5625,34.6215,214000.0
2009-11-17 10:00:00,64.6,64.66,64.28,64.53,54500.0,34.6161,34.6483,34.4447,34.5786,54500.0
2009-11-17 10:10:00,64.53,64.63,64.44,64.63,39000.0,34.5786,34.6322,34.5304,34.6322,39000.0
2009-11-17 10:20:00,64.52,64.56,64.43,64.5,66500.0,34.5733,34.5947,34.525,34.5625,66500.0
2009-11-17 10:30:00,64.5,64.51,64.37,64.42,75000.0,34.5625,34.5679,34.4929,34.5197,75000.0
2009-11-17 10:40:00,64.4,64.43,64.3,64.3,93000.0,34.509,34.525,34.4554,34.4554,93000.0
2009-11-17 10:50:00,64.28,64.42,64.2,64.33,86000.0,34.4447,34.5197,34.4018,34.4714,86000.0
2009-11-17 11:00:00,64.37,64.38,64.28,64.33,32500.0,34.4929,34.4982,34.4447,34.4714,32500.0
2009-11-17 11:10:00,64.28,64.41,63.9,63.91,95000.0,34.4447,34.5143,34.241,34.2464,95000.0
2009-11-17 11:20:00,63.88,64.05,63.88,63.95,36500.0,34.2303,34.3214,34.2303,34.2678,36500.0
2009-11-17 11:30:00,63.94,64.12,63.93,64.1,45000.0,34.2625,34.3589,34.2571,34.3482,45000.0
2009-11-17 11:40:00,64.08,64.08,64.0,64.0,17500.0,34.3375,34.3375,34.2946,34.2946,17500.0
2009-11-17 11:50:00,64.04,64.14,64.03,64.07,15000.0,34.316,34.3696,34.3107,34.3321,15000.0
2009-11-17 12:00:00,64.05,64.05,63.87,63.93,28500.0,34.3214,34.3214,34.225,34.2571,28500.0
2009-11-17 12:10:00,63.94,64.0,63.9,63.9,17000.0,34.2625,34.2946,34.241,34.241,17000.0
2009-11-17 12:20:00,63.9,64.09,63.9,64.03,22000.0,34.241,34.3428,34.241,34.3107,22000.0
2009-11-17 12:30:00,64.05,64.18,64.05,64.16,19000.0,34.3214,34.3911,34.3214,34.3803,19000.0
2009-11-17 12:40:00,64.12,64.15,64.05,64.08,33500.0,34.3589,34.375,34.3214,34.3375,33500.0
2009-11-17 12:50:00,64.14,64.19,64.07,64.18,38000.0,34.3696,34.3964,34.3321,34.3911,38000.0
2009-11-17 13:00:00,64.13,64.16,64.09,64.1,40500.0,34.3643,34.3803,34.3428,34.3482,40500.0
2009-11-17 13:10:00,64.08,64.2,64.08,64.2,14500.0,34.3375,34.4018,34.3375,34.4018,14500.0
2009-11-17 13:20:00,64.24,64.24,64.17,64.18,30000.0,34.4232,34.4232,34.3857,34.3911,30000.0
2009-11-17 13:30:00,64.15,64.25,64.15,64.21,60500.0,34.375,34.4286,34.375,34.4071,60500.0
2009-11-17 13:40:00,64.23,64.34,64.21,64.28,28000.0,34.4179,34.4768,34.4071,34.4447,28000.0
2009-11-17 13:50:00,64.3,64.33,64.2,64.2,21500.0,34.4554,34.4714,34.4018,34.4018,21500.0
2009-11-17 14:00:00,64.21,64.23,64.13,64.16,21500.0,34.4071,34.4179,34.3643,34.3803,21500.0
2009-11-17 14:10:00,64.16,64.22,64.06,64.22,30500.0,34.3803,34.4125,34.3268,34.4125,30500.0
2009-11-17 14:20:00,64.22,64.31,64.15,64.23,50000.0,34.4125,34.4607,34.375,34.4179,50000.0
2009-11-17 14:30:00,64.27,64.28,64.16,64.18,19500.0,34.4393,34.4447,34.3803,34.3911,19500.0
2009-11-17 14:40:00,64.21,64.45,64.19,64.27,79500.0,34.4071,34.5357,34.3964,34.4393,79500.0
2009-11-17 14:50:00,64.28,64.41,64.18,64.41,38500.0,34.4447,34.5143,34.3911,34.5143,38500.0
2009-11-17 15:00:00,64.35,64.52,64.35,64.4,43500.0,34.4822,34.5733,34.4822,34.509,43500.0
2009-11-17 15:10:00,64.4,64.44,64.32,64.33,60500.0,34.509,34.5304,34.4661,34.4714,60500.0
2009-11-17 15:20:00,64.32,64.41,64.25,64.25,61000.0,34.4661,34.5143,34.4286,34.4286,61000.0
2009-11-17 15:30:00,64.26,64.36,64.17,64.24,68000.0,34.4339,34.4875,34.3857,34.4232,68000.0
2009-11-17 15:40:00,64.21,64.55,64.17,64.53,158500.0,34.4071,34.5893,34.3857,34.5786,158500.0
2009-11-17 15:50:00,64.54,64.84,64.36,64.4,524500.0,34.584,34.7447,34.4875,34.509,524500.0
2009-11-18 09:30:00,64.75,65.0,64.55,64.91,180000.0,34.6965,34.8305,34.5893,34.7822,180000.0
2009-11-18 09:40:00,64.91,65.15,64.81,64.85,113500.0,34.7822,34.9108,34.7287,34.7501,113500.0
2009-11-18 09:50:00,64.85,64.92,64.69,64.78,88500.0,34.7501,34.7876,34.6644,34.7126,88500.0
2009-11-18 10:00:00,64.79,64.94,64.76,64.82,165000.0,34.7179,34.7983,34.7019,34.734,165000.0
2009-11-18 10:10:00,64.87,64.87,64.7,64.85,113500.0,34.7608,34.7608,34.6697,34.7501,113500.0
2009-11-18 10:20:00,64.84,64.94,64.74,64.76,49500.0,34.7447,34.7983,34.6911,34.7019,49500.0
2009-11-18 10:30:00,64.73,64.86,64.64,64.71,72500.0,34.6858,34.7554,34.6376,34.6751,72500.0
2009-11-18 10:40:00,64.74,64.86,64.72,64.76,46000.0,34.6911,34.7554,34.6804,34.7019,46000.0
2009-11-18 10:50:00,64.75,64.77,64.67,64.74,21500.0,34.6965,34.7072,34.6536,34.6911,21500.0
2009-11-18 11:00:00,64.73,64.82,64.73,64.77,32500.0,34.6858,34.734,34.6858,34.7072,32500.0
2009-11-18 11:10:00,64.72,64.77,64.6,64.6,29000.0,34.6804,34.7072,34.6161,34.6161,29000.0
2009-11-18 11:20:00,64.62,64.71,64.62,64.67,37000.0,34.6268,34.6751,34.6268,34.6536,37000.0
2009-11-18 11:30:00,64.67,64.69,64.6,64.69,68000.0,34.6536,34.6644,34.6161,34.6644,68000.0
2009-11-18 11:40:00,64.69,64.8,64.67,64.74,30500.0,34.6644,34.7233,34.6536,34.6911,30500.0
2009-11-18 11:50:00,64.75,64.8,64.7,64.71,20000.0,34.6965,34.7233,34.6697,34.6751,20000.0
2009-11-18 12:00:00,64.74,64.77,64.69,64.77,5000.0,34.6911,34.7072,34.6644,34.7072,5000.0
2009-11-18 12:10:00,64.63,64.68,64.6,64.64,10500.0,34.6322,34.659,34.6161,34.6376,10500.0
2009-11-18 12:20:00,64.63,64.75,64.6,64.7,46000.0,34.6322,34.6965,34.6161,34.6697,46000.0
2009-11-18 12:30:00,64.71,64.8,64.69,64.76,29000.0,34.6751,34.7233,34.6644,34.7019,29000.0
2009-11-18 12:40:00,64.78,64.8,64.73,64.8,8500.0,34.7126,34.7233,34.6858,34.7233,8500.0
2009-11-18 12:50:00,64.77,64.78,64.6,64.62,22000.0,34.7072,34.7126,34.6161,34.6268,22000.0
2009-11-18 13:00:00,64.62,64.66,64.58,64.64,39500.0,34.6268,34.6483,34.6054,34.6376,39500.0
2009-11-18 13:10:00,64.63,64.65,64.41,64.41,49000.0,34.6322,34.6429,34.5143,34.5143,49000.0
2009-11-18 13:20:00,64.49,64.57,64.4,64.4,57000.0,34.5572,34.6,34.509,34.509,57000.0
2009-11-18 13:30:00,64.43,64.52,64.43,64.5,18000.0,34.525,34.5733,34.525,34.5625,18000.0
2009-11-18 13:40:00,64.51,64.55,64.35,64.42,41500.0,34.5679,34.5893,34.4822,34.5197,41500.0
2009-11-18 13:50:00,64.42,64.62,64.38,64.6,53500.0,34.5197,34.6268,34.4982,34.6161,53500.0
2009-11-18 14:00:00,64.6,64.67,64.6,64.67,22500.0,34.6161,34.6536,34.6161,34.6536,22500.0
2009-11-18 14:10:00,64.66,64.68,64.6,64.62,18500.0,34.6483,34.659,34.6161,34.6268,18500.0
2009-11-18 14:20:00,64.61,64.67,64.57,64.6,22500.0,34.6215,34.6536,34.6,34.6161,22500.0
2009-11-18 14:30:00,64.63,64.63,64.59,64.63,26000.0,34.6322,34.6322,34.6108,34.6322,26000.0
2009-11-18 14:40:00,64.61,64.68,64.59,64.59,26500.0,34.6215,34.659,34.6108,34.6108,26500.0
2009-11-18 14:50:00,64.59,64.63,64.54,64.62,73000.0,34.6108,34.6322,34.584,34.6268,73000.0
2009-11-18 15:00:00,64.61,64.7,64.6,64.6,92000.0,34.6215,34.6697,34.6161,34.6161,92000.0
2009-11-18 15:10:00,64.61,64.68,64.6,64.6,64000.0,34.6215,34.659,34.6161,34.6161,64000.0
2009-11-18 15:20:00,64.62,64.65,64.56,64.56,46500.0,34.6268,34.6429,34.5947,34.5947,46500.0
2009-11-18 15:30:00,64.54,64.67,64.53,64.61,74500.0,34.584,34.6536,34.5786,34.6215,74500.0
2009-11-18 15:40:00,64.6,64.67,64.53,64.6,138000.0,34.6161,34.6536,34.5786,34.6161,138000.0
2009-11-18 15:50:00,64.61,64.83,64.6,64.83,179500.0,34.6215,34.7394,34.6161,34.7394,179500.0
2009-11-19 09:30:00,64.36,64.36,63.71,63.71,136000.0,34.4875,34.4875,34.1392,34.1392,136000.0
2009-11-19 09:40:00,63.71,63.84,63.48,63.74,157500.0,34.1392,34.2089,34.016,34.1553,157500.0
2009-11-19 09:50:00,63.79,64.33,63.73,64.29,192500.0,34.1821,34.4714,34.1499,34.45,192500.0
2009-11-19 10:00:00,64.21,64.33,63.78,63.85,133000.0,34.4071,34.4714,34.1767,34.2142,133000.0
2009-11-19 10:10:00,63.88,63.95,63.76,63.83,103000.0,34.2303,34.2678,34.166,34.2035,103000.0
2009-11-19 10:20:00,63.83,63.98,63.71,63.84,189000.0,34.2035,34.2839,34.1392,34.2089,189000.0
2009-11-19 10:30:00,63.81,63.87,63.77,63.84,49500.0,34.1928,34.225,34.1714,34.2089,49500.0
2009-11-19 10:40:00,63.84,63.9,63.78,63.85,29000.0,34.2089,34.241,34.1767,34.2142,29000.0
2009-11-19 10:50:00,63.82,63.9,63.77,63.88,53500.0,34.1982,34.241,34.1714,34.2303,53500.0
2009-11-19 11:00:00,63.88,63.9,63.7,63.85,174000.0,34.2303,34.241,34.1339,34.2142,174000.0
2009-11-19 11:10:00,63.88,63.99,63.79,63.96,28000.0,34.2303,34.2893,34.1821,34.2732,28000.0
2009-11-19 11:20:00,63.93,64.1,63.8,64.04,54000.0,34.2571,34.3482,34.1874,34.316,54000.0
2009-11-19 11:30:00,64.03,64.12,64.02,64.12,37000.0,34.3107,34.3589,34.3053,34.3589,37000.0
2009-11-19 11:40:00,64.08,64.2,64.04,64.05,39000.0,34.3375,34.4018,34.316,34.3214,39000.0
2009-11-19 11:50:00,64.08,64.27,64.05,64.27,18500.0,34.3375,34.4393,34.3214,34.4393,18500.0
2009-11-19 12:00:00,64.21,64.21,64.01,64.01,83000.0,34.4071,34.4071,34.3,34.3,83000.0
2009-11-19 12:10:00,64.02,64.13,64.0,64.1,75500.0,34.3053,34.3643,34.2946,34.3482,75500.0
2009-11-19 12:20:00,64.1,64.21,64.05,64.21,59500.0,34.3482,34.4071,34.3214,34.4071,59500.0
2009-11-19 12:30:00,64.22,64.3,64.14,64.24,35500.0,34.4125,34.4554,34.3696,34.4232,35500.0
2009-11-19 12:40:00,64.25,64.28,64.11,64.19,85000.0,34.4286,34.4447,34.3536,34.3964,85000.0
2009-11-19 12:50:00,64.17,64.25,64.14,64.22,45000.0,34.3857,34.4286,34.3696,34.4125,45000.0
2009-11-19 13:00:00,64.22,64.24,64.2,64.2,15000.0,34.4125,34.4232,34.4018,34.4018,15000.0
2009-11-19 13:10:00,64.2,64.25,64.08,64.2,88000.0,34.4018,34.4286,34.3375,34.4018,88000.0
2009-11-19 13:20:00,64.23,64.27,64.18,64.18,48500.0,34.4179,34.4393,34.3911,34.3911,48500.0
2009-11-19 13:30:00,64.19,64.26,64.16,64.17,43500.0,34.3964,34.4339,34.3803,34.3857,43500.0
2009-11-19 13:40:00,64.18,64.24,64.09,64.17,24500.0,34.3911,34.4232,34.3428,34.3857,24500.0
2009-11-19 13:50:00,64.18,64.24,64.17,64.19,34000.0,34.3911,34.4232,34.3857,34.3964,34000.0
2009-11-19 14:00:00,64.17,64.19,64.04,64.09,67500.0,34.3857,34.3964,34.316,34.3428,67500.0
2009-11-19 14:10:00,64.1,64.12,64.05,64.06,74500.0,34.3482,34.3589,34.3214,34.3268,74500.0
2009-11-19 14:20:00,64.06,64.16,64.06,64.16,50000.0,34.3268,34.3803,34.3268,34.3803,50000.0
2009-11-19 14:30:00,64.1,64.13,63.95,64.11,74000.0,34.3482,34.3643,34.2678,34.3536,74000.0
2009-11-19 14:40:00,64.1,64.2,63.98,63.99,30500.0,34.3482,34.4018,34.2839,34.2893,30500.0
2009-11-19 14:50:00,64.03,64.28,64.03,64.06,82000.0,34.3107,34.4447,34.3107,34.3268,82000.0
2009-11-19 15:00:00,64.08,64.1,64.01,64.08,64000.0,34.3375,34.3482,34.3,34.3375,64000.0
2009-11-19 15:10:00,64.1,64.16,64.07,64.15,34000.0,34.3482,34.3803,34.3321,34.375,34000.0
2009-11-19 15:20:00,64.14,64.14,64.08,64.11,23000.0,34.3696,34.3696,34.3375,34.3536,23000.0
2009-11-19 15:30:00,64.15,64.2,64.06,64.16,53500.0,34.375,34.4018,34.3268,34.3803,53500.0
2009-11-19 15:40:00,64.17,64.47,64.07,64.41,196000.0,34.3857,34.5465,34.3321,34.5143,196000.0
2009-11-19 15:50:00,64.44,64.47,64.28,64.39,332000.0,34.5304,34.5465,34.4447,34.5036,332000.0
2009-11-20 09:30:00,64.22,64.35,63.37,64.09,427500.0,34.4125,34.4822,33.957,34.3428,427500.0
2009-11-20 09:40:00,64.06,65.09,64.03,64.33,171000.0,34.3268,34.8787,34.3107,34.4714,171000.0
2009-11-20 09:50:00,64.38,64.58,64.21,64.27,26500.0,34.4982,34.6054,34.4071,34.4393,26500.0
2009-11-20 10:00:00,64.23,64.44,64.1,64.26,126000.0,34.4179,34.5304,34.3482,34.4339,126000.0
2009-11-20 10:10:00,64.21,64.45,64.21,64.29,28500.0,34.4071,34.5357,34.4071,34.45,28500.0
2009-11-20 10:20:00,64.38,64.53,64.25,64.53,41500.0,34.4982,34.5786,34.4286,34.5786,41500.0
2009-11-20 10:30:00,64.54,64.58,64.24,64.24,51000.0,34.584,34.6054,34.4232,34.4232,51000.0
2009-11-20 10:40:00,64.28,64.38,64.22,64.3,35000.0,34.4447,34.4982,34.4125,34.4554,35000.0
2009-11-20 10:50:00,64.33,64.37,64.25,64.27,55500.0,34.4714,34.4929,34.4286,34.4393,55500.0
2009-11-20 11:00:00,64.3,64.33,64.25,64.26,44500.0,34.4554,34.4714,34.4286,34.4339,44500.0
2009-11-20 11:10:00,64.31,64.36,64.24,64.31,51500.0,34.4607,34.4875,34.4232,34.4607,51500.0
2009-11-20 11:20:00,64.33,64.6,64.31,64.37,76000.0,34.4714,34.6161,34.4607,34.4929,76000.0
2009-11-20 11:30:00,64.4,64.43,64.3,64.39,37000.0,34.509,34.525,34.4554,34.5036,37000.0
2009-11-20 11:40:00,64.37,64.7,64.31,64.57,28000.0,34.4929,34.6697,34.4607,34.6,28000.0
2009-11-20 11:50:00,64.56,64.67,64.5,64.54,79500.0,34.5947,34.6536,34.5625,34.584,79500.0
2009-11-20 12:00:00,64.47,64.54,64.4,64.54,18000.0,34.5465,34.584,34.509,34.584,18000.0
2009-11-20 12:10:00,64.48,64.54,64.48,64.51,16000.0,34.5518,34.584,34.5518,34.5679,16000.0
2009-11-20 12:20:00,64.51,64.6,64.48,64.6,48000.0,34.5679,34.6161,34.5518,34.6161,48000.0
2009-11-20 12:30:00,64.6,64.61,64.56,64.61,29000.0,34.6161,34.6215,34.5947,34.6215,29000.0
2009-11-20 12:40:00,64.58,64.65,64.58,64.6,21000.0,34.6054,34.6429,34.6054,34.6161,21000.0
2009-11-20 12:50:00,64.6,64.65,64.59,64.64,27000.0,34.6161,34.6429,34.6108,34.6376,27000.0
2009-11-20 13:00:00,64.62,64.76,64.62,64.75,76500.0,34.6268,34.7019,34.6268,34.6965,76500.0
2009-11-20 13:10:00,64.75,64.78,64.73,64.75,47000.0,34.6965,34.7126,34.6858,34.6965,47000.0
2009-11-20 13:20:00,64.75,64.75,64.66,64.66,46500.0,34.6965,34.6965,34.6483,34.6483,46500.0
2009-11-20 13:30:00,64.64,64.68,64.51,64.56,32500.0,34.6376,34.659,34.5679,34.5947,32500.0
2009-11-20 13:40:00,64.53,64.75,64.52,64.69,42500.0,34.5786,34.6965,34.5733,34.6644,42500.0
2009-11-20 13:50:00,64.7,64.71,64.55,64.58,71000.0,34.6697,34.6751,34.5893,34.6054,71000.0
2009-11-20 14:00:00,64.58,64.61,64.5,64.53,48000.0,34.6054,34.6215,34.5625,34.5786,48000.0
2009-11-20 14:10:00,64.53,64.56,64.5,64.5,21500.0,34.5786,34.5947,34.5625,34.5625,21500.0
2009-11-20 14:20:00,64.46,64.57,64.46,64.53,29500.0,34.5411,34.6,34.5411,34.5786,29500.0
2009-11-20 14:30:00,64.47,64.61,64.47,64.58,48000.0,34.5465,34.6215,34.5465,34.6054,48000.0
2009-11-20 14:40:00,64.58,64.62,64.54,64.56,61000.0,34.6054,34.6268,34.584,34.5947,61000.0
2009-11-20 14:50:00,64.56,64.59,64.55,64.55,22000.0,34.5947,34.6108,34.5893,34.5893,22000.0
2009-11-20 15:00:00,64.55,64.62,64.55,64.57,58000.0,34.5893,34.6268,34.5893,34.6,58000.0
2009-11-20 15:10:00,64.55,64.6,64.53,64.55,33500.0,34.5893,34.6161,34.5786,34.5893,33500.0
2009-11-20 15:20:00,64.55,64.59,64.48,64.56,38000.0,34.5893,34.6108,34.5518,34.5947,38000.0
2009-11-20 15:30:00,64.54,64.63,64.48,64.6,129500.0,34.584,34.6322,34.5518,34.6161,129500.0
2009-11-20 15:40:00,64.6,64.62,64.48,64.51,164500.0,34.6161,34.6268,34.5518,34.5679,164500.0
2009-11-20 15:50:00,64.51,64.72,64.46,64.68,270500.0,34.5679,34.6804,34.5411,34.659,270500.0
2009-11-23 09:30:00,65.27,65.78,65.2,65.43,151500.0,34.9751,35.2484,34.9376,35.0609,151500.0
2009-11-23 09:40:00,65.43,65.57,65.23,65.34,165500.0,35.0609,35.1359,34.9537,35.0127,165500.0
2009-11-23 09:50:00,65.31,65.56,65.26,65.56,93500.0,34.9966,35.1305,34.9698,35.1305,93500.0
2009-11-23 10:00:00,65.49,65.75,65.34,65.75,85500.0,35.093,35.2324,35.0127,35.2324,85500.0
2009-11-23 10:10:00,65.71,65.74,65.55,65.59,88500.0,35.2109,35.227,35.1252,35.1466,88500.0
2009-11-23 10:20:00,65.59,65.68,65.5,65.62,46500.0,35.1466,35.1948,35.0984,35.1627,46500.0
2009-11-23 10:30:00,65.59,65.72,65.56,65.7,78500.0,35.1466,35.2163,35.1305,35.2056,78500.0
2009-11-23 10:40:00,65.62,65.68,65.52,65.61,50500.0,35.1627,35.1948,35.1091,35.1573,50500.0
2009-11-23 10:50:00,65.61,65.78,65.61,65.73,54000.0,35.1573,35.2484,35.1573,35.2216,54000.0
2009-11-23 11:00:00,65.67,65.74,65.61,65.62,33000.0,35.1895,35.227,35.1573,35.1627,33000.0
2009-11-23 11:10:00,65.64,65.8,65.64,65.74,80000.0,35.1734,35.2591,35.1734,35.227,80000.0
2009-11-23 11:20:00,65.74,65.98,65.74,65.94,87000.0,35.227,35.3556,35.227,35.3342,87000.0
2009-11-23 11:30:00,65.93,65.98,65.86,65.86,35500.0,35.3288,35.3556,35.2913,35.2913,35500.0
2009-11-23 11:40:00,65.8,65.8,65.69,65.71,41500.0,35.2591,35.2591,35.2002,35.2109,41500.0
2009-11-23 11:50:00,65.71,65.74,65.55,65.58,84500.0,35.2109,35.227,35.1252,35.1413,84500.0
2009-11-23 12:00:00,65.56,65.75,65.56,65.75,43500.0,35.1305,35.2324,35.1305,35.2324,43500.0
2009-11-23 12:10:00,65.75,65.75,65.57,65.6,55000.0,35.2324,35.2324,35.1359,35.152,55000.0
2009-11-23 12:20:00,65.57,65.58,65.52,65.52,11500.0,35.1359,35.1413,35.1091,35.1091,11500.0
2009-11-23 12:30:00,65.52,65.59,65.4,65.5,42500.0,35.1091,35.1466,35.0448,35.0984,42500.0
2009-11-23 12:40:00,65.49,65.56,65.38,65.4,31500.0,35.093,35.1305,35.0341,35.0448,31500.0
2009-11-23 12:50:00,65.4,65.44,65.35,65.38,23000.0,35.0448,35.0662,35.018,35.0341,23000.0
2009-11-23 13:00:00,65.39,65.42,65.31,65.38,44500.0,35.0394,35.0555,34.9966,35.0341,44500.0
2009-11-23 13:10:00,65.41,65.42,65.21,65.27,31500.0,35.0502,35.0555,34.943,34.9751,31500.0
2009-11-23 13:20:00,65.26,65.35,65.1,65.11,39000.0,34.9698,35.018,34.8841,34.8894,39000.0
2009-11-23 13:30:00,65.14,65.16,65.0,65.14,43000.0,34.9055,34.9162,34.8305,34.9055,43000.0
2009-11-23 13:40:00,65.14,65.17,65.0,65.02,46500.0,34.9055,34.9216,34.8305,34.8412,46500.0
2009-11-23 13:50:00,65.03,65.03,64.83,64.91,58000.0,34.8465,34.8465,34.7394,34.7822,58000.0
2009-11-23 14:00:00,64.9,64.93,64.8,64.84,65500.0,34.7769,34.793,34.7233,34.7447,65500.0
2009-11-23 14:10:00,64.84,64.84,64.7,64.76,73500.0,34.7447,34.7447,34.6697,34.7019,73500.0
2009-11-23 14:20:00,64.76,64.91,64.75,64.88,43500.0,34.7019,34.7822,34.6965,34.7662,43500.0
2009-11-23 14:30:00,64.87,64.94,64.86,64.89,31500.0,34.7608,34.7983,34.7554,34.7715,31500.0
2009-11-23 14:40:00,64.96,64.99,64.88,64.98,28000.0,34.809,34.8251,34.7662,34.8197,28000.0
2009-11-23 14:50:00,64.97,64.97,64.86,64.86,30000.0,34.8144,34.8144,34.7554,34.7554,30000.0
2009-11-23 15:00:00,64.87,65.0,64.83,64.96,68000.0,34.7608,34.8305,34.7394,34.809,68000.0
2009-11-23 15:10:00,64.97,65.0,64.88,64.93,69000.0,34.8144,34.8305,34.7662,34.793,69000.0
2009-11-23 15:20:00,64.92,64.96,64.52,64.59,154000.0,34.7876,34.809,34.5733,34.6108,154000.0
2009-11-23 15:30:00,64.58,64.79,64.54,64.62,113000.0,34.6054,34.7179,34.584,34.6268,113000.0
2009-11-23 15:40:00,64.64,64.64,64.23,64.48,246500.0,34.6376,34.6376,34.4179,34.5518,246500.0
2009-11-23 15:50:00,64.51,64.74,64.48,64.73,184000.0,34.5679,34.6911,34.5518,34.6858,184000.0
2009-11-24 09:30:00,64.89,64.89,63.74,64.1,113500.0,34.7715,34.7715,34.1553,34.3482,113500.0
2009-11-24 09:40:00,63.98,64.15,63.6,63.81,213500.0,34.2839,34.375,34.0803,34.1928,213500.0
2009-11-24 09:50:00,63.82,63.94,63.6,63.86,132000.0,34.1982,34.2625,34.0803,34.2196,132000.0
2009-11-24 10:00:00,63.96,64.25,63.85,64.06,89000.0,34.2732,34.4286,34.2142,34.3268,89000.0
2009-11-24 10:10:00,64.01,64.53,64.0,64.42,106000.0,34.3,34.5786,34.2946,34.5197,106000.0
2009-11-24 10:20:00,64.48,64.48,64.28,64.29,30000.0,34.5518,34.5518,34.4447,34.45,30000.0
2009-11-24 10:30:00,64.3,64.58,64.2,64.56,82500.0,34.4554,34.6054,34.4018,34.5947,82500.0
2009-11-24 10:40:00,64.54,64.64,64.46,64.46,39500.0,34.584,34.6376,34.5411,34.5411,39500.0
2009-11-24 10:50:00,64.5,64.51,64.36,64.44,44500.0,34.5625,34.5679,34.4875,34.5304,44500.0
2009-11-24 11:00:00,64.41,64.55,64.32,64.49,20500.0,34.5143,34.5893,34.4661,34.5572,20500.0
2009-11-24 11:10:00,64.48,64.48,64.13,64.2,54500.0,34.5518,34.5518,34.3643,34.4018,54500.0
2009-11-24 11:20:00,64.14,64.16,64.04,64.07,22000.0,34.3696,34.3803,34.316,34.3321,22000.0
2009-11-24 11:30:00,64.04,64.16,64.03,64.12,24500.0,34.316,34.3803,34.3107,34.3589,24500.0
2009-11-24 11:40:00,64.11,64.12,64.06,64.09,12000.0,34.3536,34.3589,34.3268,34.3428,12000.0
2009-11-24 11:50:00,64.07,64.17,64.07,64.13,10500.0,34.3321,34.3857,34.3321,34.3643,10500.0
2009-11-24 12:00:00,64.2,64.28,64.2,64.24,13000.0,34.4018,34.4447,34.4018,34.4232,13000.0
2009-11-24 12:10:00,64.28,64.29,64.22,64.22,7500.0,34.4447,34.45,34.4125,34.4125,7500.0
2009-11-24 12:20:00,64.2,64.2,64.02,64.05,26000.0,34.4018,34.4018,34.3053,34.3214,26000.0
2009-11-24 12:30:00,64.06,64.11,64.0,64.09,10000.0,34.3268,34.3536,34.2946,34.3428,10000.0
2009-11-24 12:40:00,64.12,64.12,64.04,64.06,7000.0,34.3589,34.3589,34.316,34.3268,7000.0
2009-11-24 12:50:00,64.06,64.11,63.84,63.85,58500.0,34.3268,34.3536,34.2089,34.2142,58500.0
2009-11-24 13:00:00,63.83,64.0,63.83,63.96,35500.0,34.2035,34.2946,34.2035,34.2732,35500.0
2009-11-24 13:10:00,63.98,64.03,63.85,63.88,26500.0,34.2839,34.3107,34.2142,34.2303,26500.0
2009-11-24 13:20:00,63.88,63.97,63.87,63.94,25500.0,34.2303,34.2785,34.225,34.2625,25500.0
2009-11-24 13:30:00,63.96,64.02,63.94,63.99,34000.0,34.2732,34.3053,34.2625,34.2893,34000.0
2009-11-24 13:40:00,64.0,64.06,63.96,64.0,30000.0,34.2946,34.3268,34.2732,34.2946,30000.0
2009-11-24 13:50:00,63.97,64.07,63.94,64.04,29500.0,34.2785,34.3321,34.2625,34.316,29500.0
2009-11-24 14:00:00,64.04,64.11,64.01,64.07,38500.0,34.316,34.3536,34.3,34.3321,38500.0
2009-11-24 14:10:00,64.04,64.1,64.0,64.09,19000.0,34.316,34.3482,34.2946,34.3428,19000.0
2009-11-24 14:20:00,64.08,64.15,64.07,64.07,77000.0,34.3375,34.375,34.3321,34.3321,77000.0
2009-11-24 14:30:00,64.04,64.06,64.0,64.05,15500.0,34.316,34.3268,34.2946,34.3214,15500.0
2009-11-24 14:40:00,64.03,64.19,64.03,64.16,16000.0,34.3107,34.3964,34.3107,34.3803,16000.0
2009-11-24 14:50:00,64.13,64.19,64.08,64.16,17500.0,34.3643,34.3964,34.3375,34.3803,17500.0
2009-11-24 15:00:00,64.16,64.19,64.06,64.17,32000.0,34.3803,34.3964,34.3268,34.3857,32000.0
2009-11-24 15:10:00,64.15,64.17,64.03,64.08,17000.0,34.375,34.3857,34.3107,34.3375,17000.0
2009-11-24 15:20:00,64.05,64.18,64.04,64.16,52000.0,34.3214,34.3911,34.316,34.3803,52000.0
2009-11-24 15:30:00,64.16,64.26,64.14,64.21,49000.0,34.3803,34.4339,34.3696,34.4071,49000.0
2009-11-24 15:40:00,64.18,64.49,64.18,64.46,91000.0,34.3911,34.5572,34.3911,34.5411,91000.0
2009-11-24 15:50:00,64.42,64.52,64.34,64.48,191500.0,34.5197,34.5733,34.4768,34.5518,191500.0
2009-11-25 09:30:00,64.98,65.19,64.73,65.05,128000.0,34.8197,34.9323,34.6858,34.8573,128000.0
2009-11-25 09:40:00,65.06,65.33,64.9,65.04,139000.0,34.8626,35.0073,34.7769,34.8519,139000.0
2009-11-25 09:50:00,65.1,65.37,65.08,65.29,100500.0,34.8841,35.0287,34.8733,34.9859,100500.0
2009-11-25 10:00:00,65.3,65.49,65.13,65.4,114000.0,34.9912,35.093,34.9001,35.0448,114000.0
2009-11-25 10:10:00,65.39,65.39,65.26,65.3,50500.0,35.0394,35.0394,34.9698,34.9912,50500.0
2009-11-25 10:20:00,65.27,65.51,65.14,65.25,96500.0,34.9751,35.1038,34.9055,34.9644,96500.0
2009-11-25 10:30:00,65.29,65.3,65.2,65.22,34500.0,34.9859,34.9912,34.9376,34.9484,34500.0
2009-11-25 10:40:00,65.25,65.36,65.21,65.25,52000.0,34.9644,35.0234,34.943,34.9644,52000.0
2009-11-25 10:50:00,65.27,65.33,65.07,65.07,59500.0,34.9751,35.0073,34.868,34.868,59500.0
2009-11-25 11:00:00,65.1,65.2,65.05,65.14,42000.0,34.8841,34.9376,34.8573,34.9055,42000.0
2009-11-25 11:10:00,65.16,65.2,65.14,65.2,35000.0,34.9162,34.9376,34.9055,34.9376,35000.0
2009-11-25 11:20:00,65.2,65.28,65.17,65.28,20000.0,34.9376,34.9805,34.9216,34.9805,20000.0
2009-11-25 11:30:00,65.28,65.28,65.15,65.15,32000.0,34.9805,34.9805,34.9108,34.9108,32000.0
2009-11-25 11:40:00,65.14,65.17,65.08,65.15,25500.0,34.9055,34.9216,34.8733,34.9108,25500.0
2009-11-25 11:50:00,65.14,65.18,65.11,65.18,77000.0,34.9055,34.9269,34.8894,34.9269,77000.0
2009-11-25 12:00:00,65.18,65.18,65.13,65.13,27500.0,34.9269,34.9269,34.9001,34.9001,27500.0
2009-11-25 12:10:00,65.18,65.26,65.13,65.15,42000.0,34.9269,34.9698,34.9001,34.9108,42000.0
2009-11-25 12:20:00,65.14,65.18,65.13,65.18,16500.0,34.9055,34.9269,34.9001,34.9269,16500.0
2009-11-25 12:30:00,65.18,65.27,65.16,65.27,31000.0,34.9269,34.9751,34.9162,34.9751,31000.0
2009-11-25 12:40:00,65.29,65.35,65.24,65.34,32000.0,34.9859,35.018,34.9591,35.0127,32000.0
2009-11-25 12:50:00,65.28,65.32,65.21,65.32,27000.0,34.9805,35.0019,34.943,35.0019,27000.0
2009-11-25 13:00:00,65.28,65.3,65.25,65.29,12500.0,34.9805,34.9912,34.9644,34.9859,12500.0
2009-11-25 13:10:00,65.25,65.32,65.23,65.25,12500.0,34.9644,35.0019,34.9537,34.9644,12500.0
2009-11-25 13:20:00,65.23,65.33,65.22,65.33,14500.0,34.9537,35.0073,34.9484,35.0073,14500.0
2009-11-25 13:30:00,65.29,65.32,65.29,65.3,7000.0,34.9859,35.0019,34.9859,34.9912,7000.0
2009-11-25 13:40:00,65.29,65.29,65.25,65.27,6000.0,34.9859,34.9859,34.9644,34.9751,6000.0
2009-11-25 13:50:00,65.27,65.34,65.27,65.34,26000.0,34.9751,35.0127,34.9751,35.0127,26000.0
2009-11-25 14:00:00,65.34,65.34,65.25,65.27,19000.0,35.0127,35.0127,34.9644,34.9751,19000.0
2009-11-25 14:10:00,65.3,65.35,65.29,65.31,16500.0,34.9912,35.018,34.9859,34.9966,16500.0
2009-11-25 14:20:00,65.34,65.36,65.3,65.33,28000.0,35.0127,35.0234,34.9912,35.0073,28000.0
2009-11-25 14:30:00,65.34,65.36,65.31,65.36,14500.0,35.0127,35.0234,34.9966,35.0234,14500.0
2009-11-25 14:40:00,65.37,65.58,65.34,65.51,53000.0,35.0287,35.1413,35.0127,35.1038,53000.0
2009-11-25 14:50:00,65.56,65.65,65.52,65.65,76500.0,35.1305,35.1788,35.1091,35.1788,76500.0
2009-11-25 15:00:00,65.65,65.68,65.58,65.65,36000.0,35.1788,35.1948,35.1413,35.1788,36000.0
2009-11-25 15:10:00,65.66,65.7,65.6,65.69,99000.0,35.1841,35.2056,35.152,35.2002,99000.0
2009-11-25 15:20:00,65.69,65.74,65.64,65.72,58000.0,35.2002,35.227,35.1734,35.2163,58000.0
2009-11-25 15:30:00,65.74,65.74,65.6,65.68,83500.0,35.227,35.227,35.152,35.1948,83500.0
2009-11-25 15:40:00,65.7,65.74,65.65,65.73,121500.0,35.2056,35.227,35.1788,35.2216,121500.0
2009-11-25 15:50:00,65.74,65.81,65.72,65.74,201500.0,35.227,35.2645,35.2163,35.227,201500.0
2009-11-27 09:30:00,64.6,64.97,64.2,64.8,152500.0,34.6161,34.8144,34.4018,34.7233,152500.0
2009-11-27 09:40:00,64.86,64.98,64.69,64.78,81000.0,34.7554,34.8197,34.6644,34.7126,81000.0
2009-11-27 09:50:00,64.78,64.85,64.65,64.77,40500.0,34.7126,34.7501,34.6429,34.7072,40500.0
2009-11-27 10:00:00,64.85,65.19,64.72,64.73,98500.0,34.7501,34.9323,34.6804,34.6858,98500.0
2009-11-27 10:10:00,64.75,65.01,64.67,64.69,91000.0,34.6965,34.8358,34.6536,34.6644,91000.0
2009-11-27 10:20:00,64.73,64.91,64.63,64.68,53000.0,34.6858,34.7822,34.6322,34.659,53000.0
2009-11-27 10:30:00,64.61,64.88,64.56,64.88,46000.0,34.6215,34.7662,34.5947,34.7662,46000.0
2009-11-27 10:40:00,64.86,65.07,64.86,64.99,45500.0,34.7554,34.868,34.7554,34.8251,45500.0
2009-11-27 10:50:00,65.01,65.16,64.98,65.09,70000.0,34.8358,34.9162,34.8197,34.8787,70000.0
2009-11-27 11:00:00,65.1,65.4,65.08,65.09,78500.0,34.8841,35.0448,34.8733,34.8787,78500.0
2009-11-27 11:10:00,65.13,65.3,65.02,65.2,68500.0,34.9001,34.9912,34.8412,34.9376,68500.0
2009-11-27 11:20:00,65.23,65.27,65.17,65.24,23500.0,34.9537,34.9751,34.9216,34.9591,23500.0
2009-11-27 11:30:00,65.19,65.28,65.15,65.23,28000.0,34.9323,34.9805,34.9108,34.9537,28000.0
2009-11-27 11:40:00,65.27,65.3,65.2,65.28,36000.0,34.9751,34.9912,34.9376,34.9805,36000.0
2009-11-27 11:50:00,65.24,65.34,65.11,65.24,67500.0,34.9591,35.0127,34.8894,34.9591,67500.0
2009-11-27 12:00:00,65.2,65.22,65.03,65.06,33000.0,34.9376,34.9484,34.8465,34.8626,33000.0
2009-11-27 12:10:00,65.02,65.08,65.01,65.05,42000.0,34.8412,34.8733,34.8358,34.8573,42000.0
2009-11-27 12:20:00,65.05,65.26,64.98,65.04,137500.0,34.8573,34.9698,34.8197,34.8519,137500.0
2009-11-27 12:30:00,65.09,65.15,65.01,65.05,19000.0,34.8787,34.9108,34.8358,34.8573,19000.0
2009-11-27 12:40:00,65.01,65.12,64.91,65.03,59000.0,34.8358,34.8948,34.7822,34.8465,59000.0
2009-11-27 12:50:00,65.01,65.02,64.43,64.43,337000.0,34.8358,34.8412,34.525,34.525,337000.0
2009-11-27 13:00:00,64.43,64.94,64.34,64.53,125500.0,34.525,34.7983,34.4768,34.5786,125500.0
2009-11-27 13:10:00,64.94,64.94,64.52,64.52,16000.0,34.7983,34.7983,34.5733,34.5733,16000.0
2009-11-27 13:20:00,64.52,64.53,64.52,64.53,37000.0,34.5733,34.5786,34.5733,34.5786,37000.0
2009-11-27 13:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:40:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 13:50:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:10:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:20:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:40:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:50:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:10:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:20:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:30:00,64.01,64.01,64.0,64.0,1000.0,34.3,34.3,34.2946,34.2946,1000.0
2009-11-27 15:40:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-27 15:50:00,64.0,64.0,64.0,64.0,0.0,34.2946,34.2946,34.2946,34.2946,0.0
2009-11-30 09:30:00,64.62,64.99,64.34,64.89,206000.0,34.6268,34.8251,34.4768,34.7715,206000.0
2009-11-30 09:40:00,64.8,65.09,64.47,64.72,107000.0,34.7233,34.8787,34.5465,34.6804,107000.0
2009-11-30 09:50:00,64.67,64.77,64.2,64.31,169000.0,34.6536,34.7072,34.4018,34.4607,169000.0
2009-11-30 10:00:00,64.32,64.65,64.3,64.57,111000.0,34.4661,34.6429,34.4554,34.6,111000.0
2009-11-30 10:10:00,64.59,64.7,64.49,64.62,38000.0,34.6108,34.6697,34.5572,34.6268,38000.0
2009-11-30 10:20:00,64.62,64.96,64.62,64.85,120000.0,34.6268,34.809,34.6268,34.7501,120000.0
2009-11-30 10:30:00,64.92,64.98,64.82,64.86,38500.0,34.7876,34.8197,34.734,34.7554,38500.0
2009-11-30 10:40:00,64.82,64.92,64.75,64.88,48000.0,34.734,34.7876,34.6965,34.7662,48000.0
2009-11-30 10:50:00,64.95,64.95,64.82,64.9,26500.0,34.8037,34.8037,34.734,34.7769,26500.0
2009-11-30 11:00:00,64.81,64.85,64.59,64.66,154500.0,34.7287,34.7501,34.6108,34.6483,154500.0
2009-11-30 11:10:00,64.7,64.82,64.6,64.65,78500.0,34.6697,34.734,34.6161,34.6429,78500.0
2009-11-30 11:20:00,64.67,64.75,64.61,64.61,22500.0,34.6536,34.6965,34.6215,34.6215,22500.0
2009-11-30 11:30:00,64.63,64.76,64.45,64.51,30000.0,34.6322,34.7019,34.5357,34.5679,30000.0
2009-11-30 11:40:00,64.58,64.61,64.48,64.52,33000.0,34.6054,34.6215,34.5518,34.5733,33000.0
2009-11-30 11:50:00,64.5,64.79,64.5,64.79,73500.0,34.5625,34.7179,34.5625,34.7179,73500.0
2009-11-30 12:00:00,64.79,64.88,64.77,64.83,20500.0,34.7179,34.7662,34.7072,34.7394,20500.0
2009-11-30 12:10:00,64.83,64.88,64.83,64.88,17500.0,34.7394,34.7662,34.7394,34.7662,17500.0
2009-11-30 12:20:00,64.85,64.96,64.8,64.9,60000.0,34.7501,34.809,34.7233,34.7769,60000.0
2009-11-30 12:30:00,64.9,64.94,64.7,64.82,39500.0,34.7769,34.7983,34.6697,34.734,39500.0
2009-11-30 12:40:00,64.78,64.91,64.76,64.88,26500.0,34.7126,34.7822,34.7019,34.7662,26500.0
2009-11-30 12:50:00,64.79,64.9,64.78,64.79,45500.0,34.7179,34.7769,34.7126,34.7179,45500.0
2009-11-30 13:00:00,64.77,64.78,64.74,64.78,8500.0,34.7072,34.7126,34.6911,34.7126,8500.0
2009-11-30 13:10:00,64.74,64.8,64.66,64.77,170000.0,34.6911,34.7233,34.6483,34.7072,170000.0
2009-11-30 13:20:00,64.76,64.84,64.75,64.81,12500.0,34.7019,34.7447,34.6965,34.7287,12500.0
2009-11-30 13:30:00,64.76,64.85,64.76,64.83,47000.0,34.7019,34.7501,34.7019,34.7394,47000.0
2009-11-30 13:40:00,64.85,65.0,64.77,64.95,54000.0,34.7501,34.8305,34.7072,34.8037,54000.0
2009-11-30 13:50:00,64.97,65.13,64.92,65.11,106500.0,34.8144,34.9001,34.7876,34.8894,106500.0
2009-11-30 14:00:00,65.09,65.09,64.97,65.02,15000.0,34.8787,34.8787,34.8144,34.8412,15000.0
2009-11-30 14:10:00,65.0,65.1,65.0,65.07,11000.0,34.8305,34.8841,34.8305,34.868,11000.0
2009-11-30 14:20:00,65.07,65.09,65.0,65.02,29000.0,34.868,34.8787,34.8305,34.8412,29000.0
2009-11-30 14:30:00,65.02,65.08,64.93,64.93,13000.0,34.8412,34.8733,34.793,34.793,13000.0
2009-11-30 14:40:00,64.95,64.97,64.91,64.92,11500.0,34.8037,34.8144,34.7822,34.7876,11500.0
2009-11-30 14:50:00,64.94,65.01,64.93,64.99,12500.0,34.7983,34.8358,34.793,34.8251,12500.0
2009-11-30 15:00:00,64.95,65.08,64.93,64.97,14000.0,34.8037,34.8733,34.793,34.8144,14000.0
2009-11-30 15:10:00,64.97,65.15,64.94,65.11,62000.0,34.8144,34.9108,34.7983,34.8894,62000.0
2009-11-30 15:20:00,65.12,65.12,65.01,65.07,40500.0,34.8948,34.8948,34.8358,34.868,40500.0
2009-11-30 15:30:00,65.07,65.2,65.03,65.17,109500.0,34.868,34.9376,34.8465,34.9216,109500.0
2009-11-30 15:40:00,65.19,65.45,65.16,65.38,139000.0,34.9323,35.0716,34.9162,35.0341,139000.0
2009-11-30 15:50:00,65.39,65.85,65.29,65.64,486000.0,35.0394,35.2859,34.9859,35.1734,486000.0
2009-12-01 09:30:00,66.38,66.47,65.91,66.37,302500.0,35.5699,35.6182,35.3181,35.5646,302500.0
2009-12-01 09:40:00,66.39,66.45,66.04,66.04,118000.0,35.5753,35.6075,35.3878,35.3878,118000.0
2009-12-01 09:50:00,66.1,66.19,66.04,66.1,77000.0,35.4199,35.4681,35.3878,35.4199,77000.0
2009-12-01 10:00:00,66.09,66.3,65.65,65.8,255500.0,35.4145,35.5271,35.1788,35.2591,255500.0
2009-12-01 10:10:00,65.8,66.16,65.59,65.95,260000.0,35.2591,35.4521,35.1466,35.3395,260000.0
2009-12-01 10:20:00,65.92,65.92,65.61,65.82,87500.0,35.3235,35.3235,35.1573,35.2699,87500.0
2009-12-01 10:30:00,65.85,65.95,65.66,65.73,128500.0,35.2859,35.3395,35.1841,35.2216,128500.0
2009-12-01 10:40:00,65.73,65.82,65.67,65.77,72000.0,35.2216,35.2699,35.1895,35.2431,72000.0
2009-12-01 10:50:00,65.72,65.92,65.72,65.92,48000.0,35.2163,35.3235,35.2163,35.3235,48000.0
2009-12-01 11:00:00,65.92,66.0,65.85,65.95,68500.0,35.3235,35.3663,35.2859,35.3395,68500.0
2009-12-01 11:10:00,65.94,66.08,65.9,66.06,138500.0,35.3342,35.4092,35.3127,35.3985,138500.0
2009-12-01 11:20:00,66.07,66.15,65.99,66.09,50000.0,35.4038,35.4467,35.361,35.4145,50000.0
2009-12-01 11:30:00,66.05,66.2,66.05,66.14,52000.0,35.3931,35.4735,35.3931,35.4413,52000.0
2009-12-01 11:40:00,66.15,66.2,66.1,66.17,84000.0,35.4467,35.4735,35.4199,35.4574,84000.0
2009-12-01 11:50:00,66.16,66.2,66.08,66.14,56500.0,35.4521,35.4735,35.4092,35.4413,56500.0
2009-12-01 12:00:00,66.14,66.17,66.09,66.14,27500.0,35.4413,35.4574,35.4145,35.4413,27500.0
2009-12-01 12:10:00,66.16,66.17,66.02,66.05,66000.0,35.4521,35.4574,35.377,35.3931,66000.0
2009-12-01 12:20:00,66.03,66.03,65.89,65.9,61500.0,35.3824,35.3824,35.3074,35.3127,61500.0
2009-12-01 12:30:00,65.9,65.99,65.8,65.92,65000.0,35.3127,35.361,35.2591,35.3235,65000.0
2009-12-01 12:40:00,65.92,66.05,65.87,65.97,108000.0,35.3235,35.3931,35.2967,35.3502,108000.0
2009-12-01 12:50:00,65.97,66.0,65.94,65.94,45000.0,35.3502,35.3663,35.3342,35.3342,45000.0
2009-12-01 13:00:00,65.95,65.98,65.9,65.91,42500.0,35.3395,35.3556,35.3127,35.3181,42500.0
2009-12-01 13:10:00,65.91,65.98,65.9,65.98,40500.0,35.3181,35.3556,35.3127,35.3556,40500.0
2009-12-01 13:20:00,65.98,66.14,65.95,66.12,64500.0,35.3556,35.4413,35.3395,35.4306,64500.0
2009-12-01 13:30:00,66.12,66.22,66.12,66.18,53500.0,35.4306,35.4842,35.4306,35.4628,53500.0
2009-12-01 13:40:00,66.17,66.2,66.09,66.17,53000.0,35.4574,35.4735,35.4145,35.4574,53000.0
2009-12-01 13:50:00,66.16,66.21,66.15,66.18,46000.0,35.4521,35.4788,35.4467,35.4628,46000.0
2009-12-01 14:00:00,66.18,66.24,66.11,66.17,34000.0,35.4628,35.4949,35.4253,35.4574,34000.0
2009-12-01 14:10:00,66.17,66.2,66.14,66.19,25500.0,35.4574,35.4735,35.4413,35.4681,25500.0
2009-12-01 14:20:00,66.2,66.28,66.16,66.25,37500.0,35.4735,35.5164,35.4521,35.5003,37500.0
2009-12-01 14:30:00,66.25,66.28,66.13,66.15,58500.0,35.5003,35.5164,35.436,35.4467,58500.0
2009-12-01 14:40:00,66.16,66.23,66.12,66.17,67000.0,35.4521,35.4896,35.4306,35.4574,67000.0
2009-12-01 14:50:00,66.13,66.16,66.03,66.13,56500.0,35.436,35.4521,35.3824,35.436,56500.0
2009-12-01 15:00:00,66.12,66.15,66.01,66.07,56500.0,35.4306,35.4467,35.3717,35.4038,56500.0
2009-12-01 15:10:00,66.07,66.11,65.99,66.1,72500.0,35.4038,35.4253,35.361,35.4199,72500.0
2009-12-01 15:20:00,66.11,66.25,66.03,66.2,135000.0,35.4253,35.5003,35.3824,35.4735,135000.0
2009-12-01 15:30:00,66.18,66.24,65.98,66.0,185000.0,35.4628,35.4949,35.3556,35.3663,185000.0
2009-12-01 15:40:00,65.98,66.21,65.98,66.16,164000.0,35.3556,35.4788,35.3556,35.4521,164000.0
2009-12-01 15:50:00,66.16,66.2,66.06,66.17,237000.0,35.4521,35.4735,35.3985,35.4574,237000.0
2009-12-02 09:30:00,66.46,66.94,66.22,66.46,298500.0,35.6128,35.87,35.4842,35.6128,298500.0
2009-12-02 09:40:00,66.45,66.61,66.07,66.48,159500.0,35.6075,35.6932,35.4038,35.6235,159500.0
2009-12-02 09:50:00,66.49,67.14,66.46,66.91,201500.0,35.6289,35.9772,35.6128,35.8539,201500.0
2009-12-02 10:00:00,66.92,67.14,66.76,66.85,97500.0,35.8593,35.9772,35.7736,35.8218,97500.0
2009-12-02 10:10:00,66.8,67.27,66.8,67.21,137500.0,35.795,36.0469,35.795,36.0147,137500.0
2009-12-02 10:20:00,67.18,67.37,67.07,67.17,151000.0,35.9986,36.1004,35.9397,35.9933,151000.0
2009-12-02 10:30:00,67.14,67.42,67.12,67.34,125500.0,35.9772,36.1272,35.9665,36.0844,125500.0
2009-12-02 10:40:00,67.34,67.48,67.32,67.4,104500.0,36.0844,36.1594,36.0736,36.1165,104500.0
2009-12-02 10:50:00,67.39,67.47,67.33,67.36,48000.0,36.1112,36.154,36.079,36.0951,48000.0
2009-12-02 11:00:00,67.33,67.34,66.9,66.98,191000.0,36.079,36.0844,35.8486,35.8915,191000.0
2009-12-02 11:10:00,67.01,67.12,66.93,67.12,71500.0,35.9075,35.9665,35.8647,35.9665,71500.0
2009-12-02 11:20:00,67.13,67.32,67.12,67.19,42500.0,35.9718,36.0736,35.9665,36.004,42500.0
2009-12-02 11:30:00,67.19,67.2,66.97,67.05,75500.0,36.004,36.0093,35.8861,35.929,75500.0
2009-12-02 11:40:00,66.98,67.02,66.67,66.68,88500.0,35.8915,35.9129,35.7253,35.7307,88500.0
2009-12-02 11:50:00,66.67,66.86,66.55,66.78,81000.0,35.7253,35.8272,35.661,35.7843,81000.0
2009-12-02 12:00:00,66.77,66.99,66.73,66.87,53000.0,35.7789,35.8968,35.7575,35.8325,53000.0
2009-12-02 12:10:00,66.87,66.93,66.8,66.8,26000.0,35.8325,35.8647,35.795,35.795,26000.0
2009-12-02 12:20:00,66.75,66.8,66.68,66.8,21000.0,35.7682,35.795,35.7307,35.795,21000.0
2009-12-02 12:30:00,66.81,66.88,66.77,66.77,17500.0,35.8004,35.8379,35.7789,35.7789,17500.0
2009-12-02 12:40:00,66.75,66.82,66.65,66.76,53000.0,35.7682,35.8057,35.7146,35.7736,53000.0
2009-12-02 12:50:00,66.78,66.79,66.71,66.71,14000.0,35.7843,35.7896,35.7468,35.7468,14000.0
2009-12-02 13:00:00,66.74,66.74,66.65,66.68,30000.0,35.7629,35.7629,35.7146,35.7307,30000.0
2009-12-02 13:10:00,66.68,66.74,66.66,66.7,27000.0,35.7307,35.7629,35.72,35.7414,27000.0
2009-12-02 13:20:00,66.68,66.68,66.55,66.55,37000.0,35.7307,35.7307,35.661,35.661,37000.0
2009-12-02 13:30:00,66.51,66.51,66.22,66.31,110000.0,35.6396,35.6396,35.4842,35.5324,110000.0
2009-12-02 13:40:00,66.31,66.36,66.24,66.36,55500.0,35.5324,35.5592,35.4949,35.5592,55500.0
2009-12-02 13:50:00,66.34,66.38,66.33,66.38,28500.0,35.5485,35.5699,35.5432,35.5699,28500.0
2009-12-02 14:00:00,66.38,66.5,66.29,66.36,45000.0,35.5699,35.6342,35.5217,35.5592,45000.0
2009-12-02 14:10:00,66.37,66.38,66.0,66.06,96000.0,35.5646,35.5699,35.3663,35.3985,96000.0
2009-12-02 14:20:00,66.04,66.26,66.04,66.14,46000.0,35.3878,35.5056,35.3878,35.4413,46000.0
2009-12-02 14:30:00,66.14,66.18,66.05,66.12,92000.0,35.4413,35.4628,35.3931,35.4306,92000.0
2009-12-02 14:40:00,66.12,66.12,65.9,66.0,116000.0,35.4306,35.4306,35.3127,35.3663,116000.0
2009-12-02 14:50:00,66.0,66.07,65.82,65.82,95000.0,35.3663,35.4038,35.2699,35.2699,95000.0
2009-12-02 15:00:00,65.82,65.9,65.76,65.77,119500.0,35.2699,35.3127,35.2377,35.2431,119500.0
2009-12-02 15:10:00,65.77,65.77,65.54,65.59,161500.0,35.2431,35.2431,35.1198,35.1466,161500.0
2009-12-02 15:20:00,65.58,65.73,65.55,65.71,73500.0,35.1413,35.2216,35.1252,35.2109,73500.0
2009-12-02 15:30:00,65.68,65.68,65.57,65.62,130500.0,35.1948,35.1948,35.1359,35.1627,130500.0
2009-12-02 15:40:00,65.62,65.73,65.54,65.68,211000.0,35.1627,35.2216,35.1198,35.1948,211000.0
2009-12-02 15:50:00,65.69,65.69,65.59,65.67,263000.0,35.2002,35.2002,35.1466,35.1895,263000.0
2009-12-03 09:30:00,66.39,66.45,66.1,66.22,128500.0,35.5753,35.6075,35.4199,35.4842,128500.0
2009-12-03 09:40:00,66.22,66.34,66.06,66.11,200500.0,35.4842,35.5485,35.3985,35.4253,200500.0
2009-12-03 09:50:00,66.09,66.14,65.81,65.89,238500.0,35.4145,35.4413,35.2645,35.3074,238500.0
2009-12-03 10:00:00,65.9,66.26,65.7,66.26,138000.0,35.3127,35.5056,35.2056,35.5056,138000.0
2009-12-03 10:10:00,66.28,66.31,65.98,66.06,204000.0,35.5164,35.5324,35.3556,35.3985,204000.0
2009-12-03 10:20:00,66.04,66.26,66.04,66.2,57000.0,35.3878,35.5056,35.3878,35.4735,57000.0
2009-12-03 10:30:00,66.19,66.24,66.04,66.07,61500.0,35.4681,35.4949,35.3878,35.4038,61500.0
2009-12-03 10:40:00,66.08,66.25,65.92,66.25,92000.0,35.4092,35.5003,35.3235,35.5003,92000.0
2009-12-03 10:50:00,66.22,66.23,66.12,66.2,33500.0,35.4842,35.4896,35.4306,35.4735,33500.0
2009-12-03 11:00:00,66.2,66.23,66.09,66.13,43000.0,35.4735,35.4896,35.4145,35.436,43000.0
2009-12-03 11:10:00,66.11,66.16,66.1,66.12,26000.0,35.4253,35.4521,35.4199,35.4306,26000.0
2009-12-03 11:20:00,66.12,66.22,66.12,66.17,31500.0,35.4306,35.4842,35.4306,35.4574,31500.0
2009-12-03 11:30:00,66.22,66.22,66.07,66.13,115000.0,35.4842,35.4842,35.4038,35.436,115000.0
2009-12-03 11:40:00,66.12,66.13,66.07,66.12,12000.0,35.4306,35.436,35.4038,35.4306,12000.0
2009-12-03 11:50:00,66.12,66.28,66.12,66.21,32000.0,35.4306,35.5164,35.4306,35.4788,32000.0
2009-12-03 12:00:00,66.18,66.28,66.1,66.2,291500.0,35.4628,35.5164,35.4199,35.4735,291500.0
2009-12-03 12:10:00,66.21,66.22,66.0,66.12,244500.0,35.4788,35.4842,35.3663,35.4306,244500.0
2009-12-03 12:20:00,66.14,66.26,66.13,66.26,47000.0,35.4413,35.5056,35.436,35.5056,47000.0
2009-12-03 12:30:00,66.27,66.36,66.22,66.36,26500.0,35.511,35.5592,35.4842,35.5592,26500.0
2009-12-03 12:40:00,66.36,66.69,66.33,66.46,193000.0,35.5592,35.7361,35.5432,35.6128,193000.0
2009-12-03 12:50:00,66.46,66.57,66.31,66.46,56500.0,35.6128,35.6718,35.5324,35.6128,56500.0
2009-12-03 13:00:00,66.4,66.5,66.35,66.41,118500.0,35.5807,35.6342,35.5539,35.586,118500.0
2009-12-03 13:10:00,66.4,66.44,66.2,66.26,144000.0,35.5807,35.6021,35.4735,35.5056,144000.0
2009-12-03 13:20:00,66.31,66.31,66.19,66.23,12500.0,35.5324,35.5324,35.4681,35.4896,12500.0
2009-12-03 13:30:00,66.2,66.3,66.19,66.28,36000.0,35.4735,35.5271,35.4681,35.5164,36000.0
2009-12-03 13:40:00,66.3,66.4,66.25,66.37,37000.0,35.5271,35.5807,35.5003,35.5646,37000.0
2009-12-03 13:50:00,66.4,66.53,66.38,66.46,112500.0,35.5807,35.6503,35.5699,35.6128,112500.0
2009-12-03 14:00:00,66.45,66.65,66.45,66.63,92500.0,35.6075,35.7146,35.6075,35.7039,92500.0
2009-12-03 14:10:00,66.62,66.67,66.5,66.52,60500.0,35.6985,35.7253,35.6342,35.645,60500.0
2009-12-03 14:20:00,66.5,66.83,66.5,66.82,110000.0,35.6342,35.8111,35.6342,35.8057,110000.0
2009-12-03 14:30:00,66.81,66.95,66.78,66.88,151000.0,35.8004,35.8754,35.7843,35.8379,151000.0
2009-12-03 14:40:00,66.88,66.97,66.82,66.87,89500.0,35.8379,35.8861,35.8057,35.8325,89500.0
2009-12-03 14:50:00,66.85,66.91,66.64,66.76,74500.0,35.8218,35.8539,35.7093,35.7736,74500.0
2009-12-03 15:00:00,66.79,66.88,66.74,66.86,74000.0,35.7896,35.8379,35.7629,35.8272,74000.0
2009-12-03 15:10:00,66.84,66.98,66.76,66.88,82000.0,35.8164,35.8915,35.7736,35.8379,82000.0
2009-12-03 15:20:00,66.88,66.92,66.52,66.55,134500.0,35.8379,35.8593,35.645,35.661,134500.0
2009-12-03 15:30:00,66.54,66.6,66.36,66.4,174000.0,35.6557,35.6878,35.5592,35.5807,174000.0
2009-12-03 15:40:00,66.42,66.42,66.03,66.08,224000.0,35.5914,35.5914,35.3824,35.4092,224000.0
2009-12-03 15:50:00,66.04,66.2,65.88,66.0,373000.0,35.3878,35.4735,35.302,35.3663,373000.0
2009-12-04 09:30:00,66.89,67.0,66.51,66.64,198000.0,35.8432,35.9022,35.6396,35.7093,198000.0
2009-12-04 09:40:00,66.62,66.89,66.57,66.78,160500.0,35.6985,35.8432,35.6718,35.7843,160500.0
2009-12-04 09:50:00,66.8,66.8,66.53,66.75,114500.0,35.795,35.795,35.6503,35.7682,114500.0
2009-12-04 10:00:00,66.73,66.85,66.46,66.78,153000.0,35.7575,35.8218,35.6128,35.7843,153000.0
2009-12-04 10:10:00,66.79,66.85,66.65,66.76,48000.0,35.7896,35.8218,35.7146,35.7736,48000.0
2009-12-04 10:20:00,66.75,66.84,66.7,66.74,38500.0,35.7682,35.8164,35.7414,35.7629,38500.0
2009-12-04 10:30:00,66.72,66.77,66.61,66.7,55500.0,35.7521,35.7789,35.6932,35.7414,55500.0
2009-12-04 10:40:00,66.73,66.75,66.51,66.53,62500.0,35.7575,35.7682,35.6396,35.6503,62500.0
2009-12-04 10:50:00,66.51,66.52,66.31,66.48,138000.0,35.6396,35.645,35.5324,35.6235,138000.0
2009-12-04 11:00:00,66.45,66.69,66.35,66.52,93500.0,35.6075,35.7361,35.5539,35.645,93500.0
2009-12-04 11:10:00,66.51,66.55,66.36,66.45,44500.0,35.6396,35.661,35.5592,35.6075,44500.0
2009-12-04 11:20:00,66.41,66.47,66.26,66.26,39000.0,35.586,35.6182,35.5056,35.5056,39000.0
2009-12-04 11:30:00,66.26,66.26,65.85,65.9,102000.0,35.5056,35.5056,35.2859,35.3127,102000.0
2009-12-04 11:40:00,65.93,65.93,65.01,65.39,166000.0,35.3288,35.3288,34.8358,35.0394,166000.0
2009-12-04 11:50:00,65.33,65.73,65.28,65.6,62000.0,35.0073,35.2216,34.9805,35.152,62000.0
2009-12-04 12:00:00,65.63,65.82,65.6,65.81,44500.0,35.1681,35.2699,35.152,35.2645,44500.0
2009-12-04 12:10:00,65.85,65.99,65.84,65.88,51500.0,35.2859,35.361,35.2806,35.302,51500.0
2009-12-04 12:20:00,65.89,66.1,65.79,66.06,53000.0,35.3074,35.4199,35.2538,35.3985,53000.0
2009-12-04 12:30:00,66.11,66.22,66.09,66.13,68500.0,35.4253,35.4842,35.4145,35.436,68500.0
2009-12-04 12:40:00,66.13,66.26,66.07,66.12,48500.0,35.436,35.5056,35.4038,35.4306,48500.0
2009-12-04 12:50:00,66.07,66.07,65.92,65.98,28000.0,35.4038,35.4038,35.3235,35.3556,28000.0
2009-12-04 13:00:00,65.94,66.07,65.92,66.01,26500.0,35.3342,35.4038,35.3235,35.3717,26500.0
2009-12-04 13:10:00,66.01,66.01,65.8,65.8,15000.0,35.3717,35.3717,35.2591,35.2591,15000.0
2009-12-04 13:20:00,65.8,65.8,65.6,65.6,45500.0,35.2591,35.2591,35.152,35.152,45500.0
2009-12-04 13:30:00,65.64,65.72,65.55,65.55,31500.0,35.1734,35.2163,35.1252,35.1252,31500.0
2009-12-04 13:40:00,65.55,65.6,65.44,65.44,44500.0,35.1252,35.152,35.0662,35.0662,44500.0
2009-12-04 13:50:00,65.44,65.46,65.17,65.21,35500.0,35.0662,35.077,34.9216,34.943,35500.0
2009-12-04 14:00:00,65.22,65.35,65.22,65.23,42000.0,34.9484,35.018,34.9484,34.9537,42000.0
2009-12-04 14:10:00,65.2,65.32,65.17,65.2,27000.0,34.9376,35.0019,34.9216,34.9376,27000.0
2009-12-04 14:20:00,65.15,65.2,65.05,65.2,30500.0,34.9108,34.9376,34.8573,34.9376,30500.0
2009-12-04 14:30:00,65.22,65.49,65.21,65.49,25000.0,34.9484,35.093,34.943,35.093,25000.0
2009-12-04 14:40:00,65.49,65.59,65.44,65.5,37000.0,35.093,35.1466,35.0662,35.0984,37000.0
2009-12-04 14:50:00,65.47,65.6,65.44,65.59,38500.0,35.0823,35.152,35.0662,35.1466,38500.0
2009-12-04 15:00:00,65.57,65.64,65.51,65.58,61000.0,35.1359,35.1734,35.1038,35.1413,61000.0
2009-12-04 15:10:00,65.61,65.72,65.58,65.67,47500.0,35.1573,35.2163,35.1413,35.1895,47500.0
2009-12-04 15:20:00,65.67,66.13,65.66,66.03,120000.0,35.1895,35.436,35.1841,35.3824,120000.0
2009-12-04 15:30:00,66.08,66.18,65.9,65.92,128500.0,35.4092,35.4628,35.3127,35.3235,128500.0
2009-12-04 15:40:00,65.92,66.15,65.88,66.09,122500.0,35.3235,35.4467,35.302,35.4145,122500.0
2009-12-04 15:50:00,66.07,66.2,66.04,66.12,339500.0,35.4038,35.4735,35.3878,35.4306,339500.0
2009-12-07 09:30:00,66.56,67.11,65.64,65.92,87500.0,35.6664,35.9611,35.1734,35.3235,87500.0
2009-12-07 09:40:00,65.83,66.02,65.64,65.88,65500.0,35.2752,35.377,35.1734,35.302,65500.0
2009-12-07 09:50:00,65.9,65.94,65.43,65.66,80500.0,35.3127,35.3342,35.0609,35.1841,80500.0
2009-12-07 10:00:00,65.58,65.74,65.33,65.33,124000.0,35.1413,35.227,35.0073,35.0073,124000.0
2009-12-07 10:10:00,65.36,65.61,65.13,65.49,144000.0,35.0234,35.1573,34.9001,35.093,144000.0
2009-12-07 10:20:00,65.49,65.53,65.36,65.49,94000.0,35.093,35.1145,35.0234,35.093,94000.0
2009-12-07 10:30:00,65.47,65.58,65.44,65.49,44000.0,35.0823,35.1413,35.0662,35.093,44000.0
2009-12-07 10:40:00,65.54,65.54,65.36,65.4,62500.0,35.1198,35.1198,35.0234,35.0448,62500.0
2009-12-07 10:50:00,65.35,65.4,65.25,65.27,42000.0,35.018,35.0448,34.9644,34.9751,42000.0
2009-12-07 11:00:00,65.26,65.32,65.26,65.31,25500.0,34.9698,35.0019,34.9698,34.9966,25500.0
2009-12-07 11:10:00,65.32,65.36,65.27,65.32,63000.0,35.0019,35.0234,34.9751,35.0019,63000.0
2009-12-07 11:20:00,65.29,65.35,65.22,65.25,28500.0,34.9859,35.018,34.9484,34.9644,28500.0
2009-12-07 11:30:00,65.26,65.29,65.15,65.15,228500.0,34.9698,34.9859,34.9108,34.9108,228500.0
2009-12-07 11:40:00,65.17,65.23,65.14,65.2,23500.0,34.9216,34.9537,34.9055,34.9376,23500.0
2009-12-07 11:50:00,65.2,65.22,65.14,65.2,15500.0,34.9376,34.9484,34.9055,34.9376,15500.0
2009-12-07 12:00:00,65.21,65.27,65.2,65.2,20000.0,34.943,34.9751,34.9376,34.9376,20000.0
2009-12-07 12:10:00,65.19,65.22,65.13,65.2,23500.0,34.9323,34.9484,34.9001,34.9376,23500.0
2009-12-07 12:20:00,65.2,65.2,65.15,65.17,10000.0,34.9376,34.9376,34.9108,34.9216,10000.0
2009-12-07 12:30:00,65.15,65.23,65.05,65.11,111000.0,34.9108,34.9537,34.8573,34.8894,111000.0
2009-12-07 12:40:00,65.06,65.21,65.03,65.19,52000.0,34.8626,34.943,34.8465,34.9323,52000.0
2009-12-07 12:50:00,65.2,65.22,65.11,65.19,32500.0,34.9376,34.9484,34.8894,34.9323,32500.0
2009-12-07 13:00:00,65.21,65.23,65.18,65.18,21000.0,34.943,34.9537,34.9269,34.9269,21000.0
2009-12-07 13:10:00,65.21,65.4,65.15,65.37,46500.0,34.943,35.0448,34.9108,35.0287,46500.0
2009-12-07 13:20:00,65.37,65.37,65.22,65.31,27500.0,35.0287,35.0287,34.9484,34.9966,27500.0
2009-12-07 13:30:00,65.32,65.38,65.32,65.32,9000.0,35.0019,35.0341,35.0019,35.0019,9000.0
2009-12-07 13:40:00,65.34,65.37,65.3,65.3,9000.0,35.0127,35.0287,34.9912,34.9912,9000.0
2009-12-07 13:50:00,65.29,65.3,65.06,65.06,32000.0,34.9859,34.9912,34.8626,34.8626,32000.0
2009-12-07 14:00:00,65.06,65.09,65.06,65.08,18000.0,34.8626,34.8787,34.8626,34.8733,18000.0
2009-12-07 14:10:00,65.08,65.1,65.0,65.05,41000.0,34.8733,34.8841,34.8305,34.8573,41000.0
2009-12-07 14:20:00,65.03,65.03,64.76,64.76,92500.0,34.8465,34.8465,34.7019,34.7019,92500.0
2009-12-07 14:30:00,64.76,64.78,64.5,64.64,71000.0,34.7019,34.7126,34.5625,34.6376,71000.0
2009-12-07 14:40:00,64.64,64.68,64.47,64.47,43500.0,34.6376,34.659,34.5465,34.5465,43500.0
2009-12-07 14:50:00,64.47,64.7,64.45,64.7,75000.0,34.5465,34.6697,34.5357,34.6697,75000.0
2009-12-07 15:00:00,64.7,64.71,64.56,64.62,75000.0,34.6697,34.6751,34.5947,34.6268,75000.0
2009-12-07 15:10:00,64.62,64.63,64.54,64.6,80000.0,34.6268,34.6322,34.584,34.6161,80000.0
2009-12-07 15:20:00,64.58,64.61,64.5,64.56,48000.0,34.6054,34.6215,34.5625,34.5947,48000.0
2009-12-07 15:30:00,64.55,64.81,64.55,64.7,97000.0,34.5893,34.7287,34.5893,34.6697,97000.0
2009-12-07 15:40:00,64.72,64.94,64.65,64.8,149500.0,34.6804,34.7983,34.6429,34.7233,149500.0
2009-12-07 15:50:00,64.77,64.8,64.7,64.7,176500.0,34.7072,34.7233,34.6697,34.6697,176500.0
2009-12-08 09:30:00,64.03,64.48,64.0,64.13,149500.0,34.4342,34.6762,34.4181,34.488,149500.0
2009-12-08 09:40:00,64.15,64.17,63.75,64.0,126000.0,34.4987,34.5095,34.2836,34.4181,126000.0
2009-12-08 09:50:00,64.0,64.33,63.95,64.2,81500.0,34.4181,34.5955,34.3912,34.5256,81500.0
2009-12-08 10:00:00,64.13,64.2,64.0,64.1,80500.0,34.488,34.5256,34.4181,34.4718,80500.0
2009-12-08 10:10:00,64.09,64.22,63.93,64.09,71500.0,34.4665,34.5364,34.3804,34.4665,71500.0
2009-12-08 10:20:00,64.13,64.23,64.1,64.15,33500.0,34.488,34.5418,34.4718,34.4987,33500.0
2009-12-08 10:30:00,64.2,64.25,64.03,64.17,38000.0,34.5256,34.5525,34.4342,34.5095,38000.0
2009-12-08 10:40:00,64.15,64.19,63.91,63.96,22500.0,34.4987,34.5202,34.3697,34.3966,22500.0
2009-12-08 10:50:00,63.97,64.11,63.89,64.06,33500.0,34.4019,34.4772,34.3589,34.4503,33500.0
2009-12-08 11:00:00,64.1,64.33,64.02,64.23,32500.0,34.4718,34.5955,34.4288,34.5418,32500.0
2009-12-08 11:10:00,64.31,64.34,64.02,64.03,17500.0,34.5848,34.6009,34.4288,34.4342,17500.0
2009-12-08 11:20:00,64.05,64.26,64.03,64.26,11000.0,34.445,34.5579,34.4342,34.5579,11000.0
2009-12-08 11:30:00,64.21,64.21,64.01,64.05,250000.0,34.531,34.531,34.4234,34.445,250000.0
2009-12-08 11:40:00,64.02,64.3,64.02,64.17,36500.0,34.4288,34.5794,34.4288,34.5095,36500.0
2009-12-08 11:50:00,64.14,64.15,64.02,64.11,40000.0,34.4934,34.4987,34.4288,34.4772,40000.0
2009-12-08 12:00:00,64.08,64.08,63.83,63.95,35500.0,34.4611,34.4611,34.3266,34.3912,35500.0
2009-12-08 12:10:00,63.99,64.01,63.88,63.88,13000.0,34.4127,34.4234,34.3535,34.3535,13000.0
2009-12-08 12:20:00,63.85,63.85,63.69,63.73,39500.0,34.3374,34.3374,34.2514,34.2729,39500.0
2009-12-08 12:30:00,63.8,63.87,63.75,63.79,25000.0,34.3105,34.3482,34.2836,34.3051,25000.0
2009-12-08 12:40:00,63.87,63.94,63.83,63.9,14500.0,34.3482,34.3858,34.3266,34.3643,14500.0
2009-12-08 12:50:00,63.89,64.07,63.89,64.03,17500.0,34.3589,34.4557,34.3589,34.4342,17500.0
2009-12-08 13:00:00,64.1,64.15,63.95,63.97,34000.0,34.4718,34.4987,34.3912,34.4019,34000.0
2009-12-08 13:10:00,64.0,64.0,63.8,63.84,41000.0,34.4181,34.4181,34.3105,34.332,41000.0
2009-12-08 13:20:00,63.82,63.94,63.8,63.81,20000.0,34.3213,34.3858,34.3105,34.3159,20000.0
2009-12-08 13:30:00,63.81,63.9,63.8,63.83,28000.0,34.3159,34.3643,34.3105,34.3266,28000.0
2009-12-08 13:40:00,63.84,63.96,63.84,63.91,13000.0,34.332,34.3966,34.332,34.3697,13000.0
2009-12-08 13:50:00,63.86,63.93,63.8,63.8,22500.0,34.3428,34.3804,34.3105,34.3105,22500.0
2009-12-08 14:00:00,63.79,63.97,63.77,63.89,33000.0,34.3051,34.4019,34.2944,34.3589,33000.0
2009-12-08 14:10:00,63.89,63.97,63.84,63.93,23000.0,34.3589,34.4019,34.332,34.3804,23000.0
2009-12-08 14:20:00,63.87,63.89,63.72,63.83,34500.0,34.3482,34.3589,34.2675,34.3266,34500.0
2009-12-08 14:30:00,63.85,64.23,63.85,64.16,102000.0,34.3374,34.5418,34.3374,34.5041,102000.0
2009-12-08 14:40:00,64.18,64.22,64.03,64.03,24500.0,34.5149,34.5364,34.4342,34.4342,24500.0
2009-12-08 14:50:00,64.0,64.14,63.87,64.04,65000.0,34.4181,34.4934,34.3482,34.4396,65000.0
2009-12-08 15:00:00,64.05,64.12,64.01,64.07,31500.0,34.445,34.4826,34.4234,34.4557,31500.0
2009-12-08 15:10:00,64.07,64.16,63.91,63.95,44000.0,34.4557,34.5041,34.3697,34.3912,44000.0
2009-12-08 15:20:00,63.97,64.19,63.97,64.09,53500.0,34.4019,34.5202,34.4019,34.4665,53500.0
2009-12-08 15:30:00,64.09,64.09,63.97,63.97,55500.0,34.4665,34.4665,34.4019,34.4019,55500.0
2009-12-08 15:40:00,64.0,64.19,64.0,64.04,90000.0,34.4181,34.5202,34.4181,34.4396,90000.0
2009-12-08 15:50:00,64.02,64.05,63.82,63.9,188000.0,34.4288,34.445,34.3213,34.3643,188000.0
2009-12-09 09:30:00,63.85,64.09,63.25,63.52,92500.0,34.3374,34.4665,34.0147,34.1599,92500.0
2009-12-09 09:40:00,63.52,63.6,63.39,63.6,113500.0,34.1599,34.203,34.09,34.203,113500.0
2009-12-09 09:50:00,63.63,63.8,63.57,63.64,52000.0,34.2191,34.3105,34.1868,34.2245,52000.0
2009-12-09 10:00:00,63.6,63.96,63.58,63.96,196000.0,34.203,34.3966,34.1922,34.3966,196000.0
2009-12-09 10:10:00,63.93,64.09,63.81,63.98,89500.0,34.3804,34.4665,34.3159,34.4073,89500.0
2009-12-09 10:20:00,63.98,64.1,63.95,63.96,34500.0,34.4073,34.4718,34.3912,34.3966,34500.0
2009-12-09 10:30:00,63.97,64.13,63.82,64.07,68000.0,34.4019,34.488,34.3213,34.4557,68000.0
2009-12-09 10:40:00,64.05,64.38,64.05,64.29,78500.0,34.445,34.6224,34.445,34.574,78500.0
2009-12-09 10:50:00,64.31,64.5,64.27,64.39,68000.0,34.5848,34.687,34.5633,34.6278,68000.0
2009-12-09 11:00:00,64.4,64.46,64.36,64.37,41500.0,34.6332,34.6654,34.6117,34.617,41500.0
2009-12-09 11:10:00,64.38,64.5,64.36,64.39,17500.0,34.6224,34.687,34.6117,34.6278,17500.0
2009-12-09 11:20:00,64.36,64.43,64.3,64.35,15000.0,34.6117,34.6493,34.5794,34.6063,15000.0
2009-12-09 11:30:00,64.36,64.38,64.26,64.3,25000.0,34.6117,34.6224,34.5579,34.5794,25000.0
2009-12-09 11:40:00,64.3,64.4,64.29,64.38,8500.0,34.5794,34.6332,34.574,34.6224,8500.0
2009-12-09 11:50:00,64.35,64.47,64.35,64.39,57000.0,34.6063,34.6708,34.6063,34.6278,57000.0
2009-12-09 12:00:00,64.34,64.39,64.33,64.39,28000.0,34.6009,34.6278,34.5955,34.6278,28000.0
2009-12-09 12:10:00,64.35,64.44,64.28,64.31,46000.0,34.6063,34.6547,34.5686,34.5848,46000.0
2009-12-09 12:20:00,64.27,64.3,64.21,64.27,20000.0,34.5633,34.5794,34.531,34.5633,20000.0
2009-12-09 12:30:00,64.29,64.29,64.21,64.22,6000.0,34.574,34.574,34.531,34.5364,6000.0
2009-12-09 12:40:00,64.22,64.27,64.21,64.22,32000.0,34.5364,34.5633,34.531,34.5364,32000.0
2009-12-09 12:50:00,64.25,64.33,64.24,64.33,8500.0,34.5525,34.5955,34.5471,34.5955,8500.0
2009-12-09 13:00:00,64.35,64.67,64.3,64.67,73000.0,34.6063,34.7784,34.5794,34.7784,73000.0
2009-12-09 13:10:00,64.67,64.67,64.48,64.54,32500.0,34.7784,34.7784,34.6762,34.7085,32500.0
2009-12-09 13:20:00,64.53,64.68,64.52,64.61,21500.0,34.7031,34.7838,34.6977,34.7461,21500.0
2009-12-09 13:30:00,64.59,64.66,64.5,64.55,28000.0,34.7354,34.773,34.687,34.7138,28000.0
2009-12-09 13:40:00,64.5,64.69,64.47,64.68,41500.0,34.687,34.7891,34.6708,34.7838,41500.0
2009-12-09 13:50:00,64.64,64.71,64.62,64.66,26000.0,34.7622,34.7999,34.7515,34.773,26000.0
2009-12-09 14:00:00,64.69,64.77,64.63,64.76,19500.0,34.7891,34.8322,34.7569,34.8268,19500.0
2009-12-09 14:10:00,64.71,64.77,64.7,64.72,29500.0,34.7999,34.8322,34.7945,34.8053,29500.0
2009-12-09 14:20:00,64.69,64.74,64.65,64.67,38000.0,34.7891,34.816,34.7676,34.7784,38000.0
2009-12-09 14:30:00,64.66,65.0,64.62,64.97,90000.0,34.773,34.9558,34.7515,34.9397,90000.0
2009-12-09 14:40:00,64.96,65.19,64.94,65.12,140500.0,34.9343,35.058,34.9236,35.0204,140500.0
2009-12-09 14:50:00,65.12,65.15,65.05,65.09,53000.0,35.0204,35.0365,34.9827,35.0042,53000.0
2009-12-09 15:00:00,65.1,65.47,65.09,65.44,191500.0,35.0096,35.2086,35.0042,35.1925,191500.0
2009-12-09 15:10:00,65.4,65.62,65.32,65.59,170000.0,35.171,35.2893,35.1279,35.2731,170000.0
2009-12-09 15:20:00,65.59,65.62,65.43,65.45,66000.0,35.2731,35.2893,35.1871,35.1978,66000.0
2009-12-09 15:30:00,65.41,65.44,65.1,65.12,170500.0,35.1763,35.1925,35.0096,35.0204,170500.0
2009-12-09 15:40:00,65.12,65.17,64.93,65.09,132000.0,35.0204,35.0473,34.9182,35.0042,132000.0
2009-12-09 15:50:00,65.05,65.19,64.86,65.16,182500.0,34.9827,35.058,34.8806,35.0419,182500.0
2009-12-10 09:30:00,65.16,65.2,64.83,65.12,123500.0,35.0419,35.0634,34.8644,35.0204,123500.0
2009-12-10 09:40:00,65.12,65.8,65.11,65.79,211000.0,35.0204,35.3861,35.015,35.3807,211000.0
2009-12-10 09:50:00,65.8,65.8,65.54,65.61,162500.0,35.3861,35.3861,35.2462,35.2839,162500.0
2009-12-10 10:00:00,65.59,65.94,65.59,65.9,148000.0,35.2731,35.4614,35.2731,35.4399,148000.0
2009-12-10 10:10:00,65.9,65.96,65.72,65.87,149500.0,35.4399,35.4721,35.343,35.4237,149500.0
2009-12-10 10:20:00,65.8,65.96,65.74,65.85,69500.0,35.3861,35.4721,35.3538,35.413,69500.0
2009-12-10 10:30:00,65.84,65.94,65.8,65.94,53000.0,35.4076,35.4614,35.3861,35.4614,53000.0
2009-12-10 10:40:00,65.94,66.07,65.78,65.93,88500.0,35.4614,35.5313,35.3753,35.456,88500.0
2009-12-10 10:50:00,65.94,65.98,65.76,65.8,43500.0,35.4614,35.4829,35.3646,35.3861,43500.0
2009-12-10 11:00:00,65.86,65.95,65.8,65.95,54000.0,35.4183,35.4667,35.3861,35.4667,54000.0
2009-12-10 11:10:00,65.93,65.95,65.89,65.92,24500.0,35.456,35.4667,35.4345,35.4506,24500.0
2009-12-10 11:20:00,65.92,65.94,65.81,65.87,67000.0,35.4506,35.4614,35.3915,35.4237,67000.0
2009-12-10 11:30:00,65.86,65.9,65.77,65.85,66500.0,35.4183,35.4399,35.3699,35.413,66500.0
2009-12-10 11:40:00,65.85,65.9,65.8,65.9,48500.0,35.413,35.4399,35.3861,35.4399,48500.0
2009-12-10 11:50:00,65.87,65.9,65.84,65.84,97500.0,35.4237,35.4399,35.4076,35.4076,97500.0
2009-12-10 12:00:00,65.86,65.99,65.86,65.99,49500.0,35.4183,35.4883,35.4183,35.4883,49500.0
2009-12-10 12:10:00,65.97,65.99,65.89,65.92,181500.0,35.4775,35.4883,35.4345,35.4506,181500.0
2009-12-10 12:20:00,65.92,65.92,65.8,65.82,81500.0,35.4506,35.4506,35.3861,35.3968,81500.0
2009-12-10 12:30:00,65.82,65.93,65.76,65.76,49500.0,35.3968,35.456,35.3646,35.3646,49500.0
2009-12-10 12:40:00,65.76,65.84,65.74,65.78,47500.0,35.3646,35.4076,35.3538,35.3753,47500.0
2009-12-10 12:50:00,65.78,65.83,65.76,65.79,15000.0,35.3753,35.4022,35.3646,35.3807,15000.0
2009-12-10 13:00:00,65.76,65.8,65.68,65.69,54000.0,35.3646,35.3861,35.3215,35.3269,54000.0
2009-12-10 13:10:00,65.64,65.69,65.56,65.63,56000.0,35.3,35.3269,35.257,35.2946,56000.0
2009-12-10 13:20:00,65.61,65.65,65.59,65.6,33000.0,35.2839,35.3054,35.2731,35.2785,33000.0
2009-12-10 13:30:00,65.6,65.76,65.6,65.76,25500.0,35.2785,35.3646,35.2785,35.3646,25500.0
2009-12-10 13:40:00,65.73,65.81,65.73,65.81,25500.0,35.3484,35.3915,35.3484,35.3915,25500.0
2009-12-10 13:50:00,65.8,65.8,65.69,65.73,37000.0,35.3861,35.3861,35.3269,35.3484,37000.0
2009-12-10 14:00:00,65.8,65.85,65.76,65.8,30000.0,35.3861,35.413,35.3646,35.3861,30000.0
2009-12-10 14:10:00,65.83,65.86,65.81,65.84,37000.0,35.4022,35.4183,35.3915,35.4076,37000.0
2009-12-10 14:20:00,65.84,65.85,65.77,65.77,35000.0,35.4076,35.413,35.3699,35.3699,35000.0
2009-12-10 14:30:00,65.77,65.78,65.7,65.7,31500.0,35.3699,35.3753,35.3323,35.3323,31500.0
2009-12-10 14:40:00,65.7,65.74,65.64,65.67,50000.0,35.3323,35.3538,35.3,35.3162,50000.0
2009-12-10 14:50:00,65.67,65.68,65.58,65.61,42500.0,35.3162,35.3215,35.2678,35.2839,42500.0
2009-12-10 15:00:00,65.62,65.62,65.39,65.39,91000.0,35.2893,35.2893,35.1656,35.1656,91000.0
2009-12-10 15:10:00,65.4,65.64,65.38,65.63,82500.0,35.171,35.3,35.1602,35.2946,82500.0
2009-12-10 15:20:00,65.61,65.65,65.32,65.41,99000.0,35.2839,35.3054,35.1279,35.1763,99000.0
2009-12-10 15:30:00,65.39,65.54,65.21,65.35,218000.0,35.1656,35.2462,35.0688,35.1441,218000.0
2009-12-10 15:40:00,65.31,65.4,65.15,65.23,203500.0,35.1226,35.171,35.0365,35.0795,203500.0
2009-12-10 15:50:00,65.21,65.64,65.2,65.6,370500.0,35.0688,35.3,35.0634,35.2785,370500.0
2009-12-11 09:30:00,66.35,66.35,65.63,65.95,46500.0,35.6819,35.6819,35.2946,35.4667,46500.0
2009-12-11 09:40:00,65.9,66.43,65.89,66.11,68000.0,35.4399,35.7249,35.4345,35.5528,68000.0
2009-12-11 09:50:00,66.17,66.56,66.17,66.4,144500.0,35.5851,35.7948,35.5851,35.7087,144500.0
2009-12-11 10:00:00,66.42,66.43,66.2,66.3,64000.0,35.7195,35.7249,35.6012,35.655,64000.0
2009-12-11 10:10:00,66.36,66.41,66.26,66.34,42500.0,35.6872,35.7141,35.6335,35.6765,42500.0
2009-12-11 10:20:00,66.31,66.4,66.3,66.37,67500.0,35.6603,35.7087,35.655,35.6926,67500.0
2009-12-11 10:30:00,66.38,66.53,66.35,66.48,92000.0,35.698,35.7787,35.6819,35.7518,92000.0
2009-12-11 10:40:00,66.45,66.84,66.45,66.74,159000.0,35.7356,35.9454,35.7356,35.8916,159000.0
2009-12-11 10:50:00,66.72,66.73,66.52,66.52,64000.0,35.8808,35.8862,35.7733,35.7733,64000.0
2009-12-11 11:00:00,66.58,66.62,66.53,66.6,26000.0,35.8055,35.8271,35.7787,35.8163,26000.0
2009-12-11 11:10:00,66.58,66.65,66.56,66.65,61000.0,35.8055,35.8432,35.7948,35.8432,61000.0
2009-12-11 11:20:00,66.65,66.75,66.6,66.69,132500.0,35.8432,35.897,35.8163,35.8647,132500.0
2009-12-11 11:30:00,66.68,66.8,66.67,66.8,50500.0,35.8593,35.9239,35.8539,35.9239,50500.0
2009-12-11 11:40:00,66.78,66.79,66.67,66.7,76000.0,35.9131,35.9185,35.8539,35.8701,76000.0
2009-12-11 11:50:00,66.72,66.78,66.7,66.73,77000.0,35.8808,35.9131,35.8701,35.8862,77000.0
2009-12-11 12:00:00,66.71,66.93,66.71,66.84,51500.0,35.8755,35.9938,35.8755,35.9454,51500.0
2009-12-11 12:10:00,66.88,66.88,66.78,66.85,51000.0,35.9669,35.9669,35.9131,35.9507,51000.0
2009-12-11 12:20:00,66.83,66.9,66.79,66.88,49500.0,35.94,35.9776,35.9185,35.9669,49500.0
2009-12-11 12:30:00,66.86,66.86,66.61,66.61,77500.0,35.9561,35.9561,35.8217,35.8217,77500.0
2009-12-11 12:40:00,66.62,66.66,66.6,66.63,46000.0,35.8271,35.8486,35.8163,35.8324,46000.0
2009-12-11 12:50:00,66.65,66.69,66.6,66.63,40000.0,35.8432,35.8647,35.8163,35.8324,40000.0
2009-12-11 13:00:00,66.64,66.75,66.55,66.59,240000.0,35.8378,35.897,35.7894,35.8109,240000.0
2009-12-11 13:10:00,66.59,66.63,66.54,66.59,61500.0,35.8109,35.8324,35.784,35.8109,61500.0
2009-12-11 13:20:00,66.59,66.69,66.57,66.69,120500.0,35.8109,35.8647,35.8002,35.8647,120500.0
2009-12-11 13:30:00,66.67,66.74,66.66,66.74,57500.0,35.8539,35.8916,35.8486,35.8916,57500.0
2009-12-11 13:40:00,66.74,66.74,66.65,66.7,30500.0,35.8916,35.8916,35.8432,35.8701,30500.0
2009-12-11 13:50:00,66.71,66.78,66.7,66.74,35000.0,35.8755,35.9131,35.8701,35.8916,35000.0
2009-12-11 14:00:00,66.74,66.83,66.73,66.8,43500.0,35.8916,35.94,35.8862,35.9239,43500.0
2009-12-11 14:10:00,66.78,66.82,66.72,66.79,33500.0,35.9131,35.9346,35.8808,35.9185,33500.0
2009-12-11 14:20:00,66.8,66.8,66.69,66.75,38000.0,35.9239,35.9239,35.8647,35.897,38000.0
2009-12-11 14:30:00,66.71,66.79,66.6,66.61,71000.0,35.8755,35.9185,35.8163,35.8217,71000.0
2009-12-11 14:40:00,66.61,66.81,66.53,66.77,50500.0,35.8217,35.9292,35.7787,35.9077,50500.0
2009-12-11 14:50:00,66.73,66.84,66.73,66.8,116000.0,35.8862,35.9454,35.8862,35.9239,116000.0
2009-12-11 15:00:00,66.77,66.85,66.73,66.8,95500.0,35.9077,35.9507,35.8862,35.9239,95500.0
2009-12-11 15:10:00,66.79,66.86,66.79,66.84,94500.0,35.9185,35.9561,35.9185,35.9454,94500.0
2009-12-11 15:20:00,66.82,66.86,66.76,66.83,145000.0,35.9346,35.9561,35.9023,35.94,145000.0
2009-12-11 15:30:00,66.85,66.86,66.78,66.79,141500.0,35.9507,35.9561,35.9131,35.9185,141500.0
2009-12-11 15:40:00,66.82,66.84,66.5,66.59,178500.0,35.9346,35.9454,35.7625,35.8109,178500.0
2009-12-11 15:50:00,66.55,66.86,66.55,66.83,234000.0,35.7894,35.9561,35.7894,35.94,234000.0
2009-12-14 09:30:00,66.82,67.2,66.52,66.79,136500.0,35.9346,36.139,35.7733,35.9185,136500.0
2009-12-14 09:40:00,66.98,67.28,66.9,66.93,122000.0,36.0207,36.182,35.9776,35.9938,122000.0
2009-12-14 09:50:00,66.89,67.19,66.72,66.72,81000.0,35.9723,36.1336,35.8808,35.8808,81000.0
2009-12-14 10:00:00,66.78,66.85,66.6,66.65,55000.0,35.9131,35.9507,35.8163,35.8432,55000.0
2009-12-14 10:10:00,66.6,66.65,66.43,66.45,67500.0,35.8163,35.8432,35.7249,35.7356,67500.0
2009-12-14 10:20:00,66.4,66.62,66.4,66.57,44000.0,35.7087,35.8271,35.7087,35.8002,44000.0
2009-12-14 10:30:00,66.57,66.64,66.45,66.56,28000.0,35.8002,35.8378,35.7356,35.7948,28000.0
2009-12-14 10:40:00,66.51,66.55,66.42,66.54,31500.0,35.7679,35.7894,35.7195,35.784,31500.0
2009-12-14 10:50:00,66.54,66.67,66.51,66.65,29000.0,35.784,35.8539,35.7679,35.8432,29000.0
2009-12-14 11:00:00,66.6,66.79,66.6,66.71,51500.0,35.8163,35.9185,35.8163,35.8755,51500.0
2009-12-14 11:10:00,66.76,66.79,66.68,66.72,24500.0,35.9023,35.9185,35.8593,35.8808,24500.0
2009-12-14 11:20:00,66.72,66.88,66.72,66.87,32500.0,35.8808,35.9669,35.8808,35.9615,32500.0
2009-12-14 11:30:00,66.84,66.92,66.72,66.77,11500.0,35.9454,35.9884,35.8808,35.9077,11500.0
2009-12-14 11:40:00,66.76,66.8,66.7,66.74,14000.0,35.9023,35.9239,35.8701,35.8916,14000.0
2009-12-14 11:50:00,66.7,66.73,66.52,66.54,23000.0,35.8701,35.8862,35.7733,35.784,23000.0
2009-12-14 12:00:00,66.56,66.6,66.52,66.6,14000.0,35.7948,35.8163,35.7733,35.8163,14000.0
2009-12-14 12:10:00,66.65,66.72,66.61,66.63,8000.0,35.8432,35.8808,35.8217,35.8324,8000.0
2009-12-14 12:20:00,66.63,66.64,66.58,66.6,6000.0,35.8324,35.8378,35.8055,35.8163,6000.0
2009-12-14 12:30:00,66.55,66.59,66.54,66.57,5500.0,35.7894,35.8109,35.784,35.8002,5500.0
2009-12-14 12:40:00,66.58,66.79,66.52,66.73,84000.0,35.8055,35.9185,35.7733,35.8862,84000.0
2009-12-14 12:50:00,66.72,66.75,66.65,66.65,13500.0,35.8808,35.897,35.8432,35.8432,13500.0
2009-12-14 13:00:00,66.65,66.73,66.65,66.7,18000.0,35.8432,35.8862,35.8432,35.8701,18000.0
2009-12-14 13:10:00,66.7,66.7,66.56,66.56,13000.0,35.8701,35.8701,35.7948,35.7948,13000.0
2009-12-14 13:20:00,66.57,66.71,66.57,66.62,27000.0,35.8002,35.8755,35.8002,35.8271,27000.0
2009-12-14 13:30:00,66.63,66.66,66.55,66.56,21000.0,35.8324,35.8486,35.7894,35.7948,21000.0
2009-12-14 13:40:00,66.56,66.56,66.38,66.42,43500.0,35.7948,35.7948,35.698,35.7195,43500.0
2009-12-14 13:50:00,66.47,66.58,66.44,66.53,25500.0,35.7464,35.8055,35.7303,35.7787,25500.0
2009-12-14 14:00:00,66.48,66.6,66.48,66.53,25000.0,35.7518,35.8163,35.7518,35.7787,25000.0
2009-12-14 14:10:00,66.5,66.51,66.48,66.49,13000.0,35.7625,35.7679,35.7518,35.7571,13000.0
2009-12-14 14:20:00,66.49,66.49,66.41,66.42,8000.0,35.7571,35.7571,35.7141,35.7195,8000.0
2009-12-14 14:30:00,66.42,66.58,66.41,66.56,17000.0,35.7195,35.8055,35.7141,35.7948,17000.0
2009-12-14 14:40:00,66.57,66.57,66.49,66.5,20500.0,35.8002,35.8002,35.7571,35.7625,20500.0
2009-12-14 14:50:00,66.52,66.53,66.47,66.51,10500.0,35.7733,35.7787,35.7464,35.7679,10500.0
2009-12-14 15:00:00,66.48,66.52,66.38,66.48,49500.0,35.7518,35.7733,35.698,35.7518,49500.0
2009-12-14 15:10:00,66.48,66.52,66.37,66.38,14500.0,35.7518,35.7733,35.6926,35.698,14500.0
2009-12-14 15:20:00,66.37,66.49,66.33,66.45,27500.0,35.6926,35.7571,35.6711,35.7356,27500.0
2009-12-14 15:30:00,66.46,66.52,66.44,66.5,31000.0,35.741,35.7733,35.7303,35.7625,31000.0
2009-12-14 15:40:00,66.49,66.59,66.4,66.59,80000.0,35.7571,35.8109,35.7087,35.8109,80000.0
2009-12-14 15:50:00,66.6,66.66,66.5,66.62,81500.0,35.8163,35.8486,35.7625,35.8271,81500.0
2009-12-15 09:30:00,66.3,66.52,66.12,66.3,82000.0,35.655,35.7733,35.5582,35.655,82000.0
2009-12-15 09:40:00,66.26,66.28,66.0,66.0,49500.0,35.6335,35.6442,35.4936,35.4936,49500.0
2009-12-15 09:50:00,66.04,66.19,65.99,66.09,43000.0,35.5151,35.5958,35.4883,35.542,43000.0
2009-12-15 10:00:00,66.03,66.23,66.03,66.11,42500.0,35.5098,35.6173,35.5098,35.5528,42500.0
2009-12-15 10:10:00,66.09,66.22,65.97,66.09,85500.0,35.542,35.6119,35.4775,35.542,85500.0
2009-12-15 10:20:00,66.09,66.1,66.0,66.03,74000.0,35.542,35.5474,35.4936,35.5098,74000.0
2009-12-15 10:30:00,66.09,66.09,66.02,66.07,29500.0,35.542,35.542,35.5044,35.5313,29500.0
2009-12-15 10:40:00,66.06,66.16,66.01,66.08,57500.0,35.5259,35.5797,35.499,35.5367,57500.0
2009-12-15 10:50:00,66.08,66.17,66.05,66.17,24500.0,35.5367,35.5851,35.5205,35.5851,24500.0
2009-12-15 11:00:00,66.17,66.29,66.11,66.28,45000.0,35.5851,35.6496,35.5528,35.6442,45000.0
2009-12-15 11:10:00,66.24,66.41,66.24,66.28,31500.0,35.6227,35.7141,35.6227,35.6442,31500.0
2009-12-15 11:20:00,66.25,66.28,66.09,66.11,36500.0,35.6281,35.6442,35.542,35.5528,36500.0
2009-12-15 11:30:00,66.1,66.11,65.92,65.95,48000.0,35.5474,35.5528,35.4506,35.4667,48000.0
2009-12-15 11:40:00,66.01,66.06,65.89,66.05,44500.0,35.499,35.5259,35.4345,35.5205,44500.0
2009-12-15 11:50:00,66.06,66.18,66.0,66.14,36000.0,35.5259,35.5904,35.4936,35.5689,36000.0
2009-12-15 12:00:00,66.18,66.3,66.16,66.27,33500.0,35.5904,35.655,35.5797,35.6388,33500.0
2009-12-15 12:10:00,66.27,66.3,66.18,66.18,23000.0,35.6388,35.655,35.5904,35.5904,23000.0
2009-12-15 12:20:00,66.16,66.19,66.06,66.06,19500.0,35.5797,35.5958,35.5259,35.5259,19500.0
2009-12-15 12:30:00,66.06,66.14,66.06,66.09,15500.0,35.5259,35.5689,35.5259,35.542,15500.0
2009-12-15 12:40:00,66.05,66.16,66.01,66.16,20000.0,35.5205,35.5797,35.499,35.5797,20000.0
2009-12-15 12:50:00,66.13,66.14,66.08,66.11,12500.0,35.5635,35.5689,35.5367,35.5528,12500.0
2009-12-15 13:00:00,66.05,66.23,66.05,66.23,20000.0,35.5205,35.6173,35.5205,35.6173,20000.0
2009-12-15 13:10:00,66.23,66.23,66.12,66.14,19500.0,35.6173,35.6173,35.5582,35.5689,19500.0
2009-12-15 13:20:00,66.12,66.13,66.03,66.05,7000.0,35.5582,35.5635,35.5098,35.5205,7000.0
2009-12-15 13:30:00,66.03,66.11,66.03,66.06,15000.0,35.5098,35.5528,35.5098,35.5259,15000.0
2009-12-15 13:40:00,66.06,66.2,66.06,66.15,30000.0,35.5259,35.6012,35.5259,35.5743,30000.0
2009-12-15 13:50:00,66.18,66.2,66.15,66.17,11000.0,35.5904,35.6012,35.5743,35.5851,11000.0
2009-12-15 14:00:00,66.17,66.26,66.17,66.19,15500.0,35.5851,35.6335,35.5851,35.5958,15500.0
2009-12-15 14:10:00,66.2,66.21,66.16,66.17,12500.0,35.6012,35.6066,35.5797,35.5851,12500.0
2009-12-15 14:20:00,66.2,66.2,66.14,66.14,18500.0,35.6012,35.6012,35.5689,35.5689,18500.0
2009-12-15 14:30:00,66.17,66.25,66.15,66.2,21500.0,35.5851,35.6281,35.5743,35.6012,21500.0
2009-12-15 14:40:00,66.19,66.21,66.12,66.21,21000.0,35.5958,35.6066,35.5582,35.6066,21000.0
2009-12-15 14:50:00,66.23,66.23,66.15,66.17,21000.0,35.6173,35.6173,35.5743,35.5851,21000.0
2009-12-15 15:00:00,66.18,66.3,66.18,66.27,39000.0,35.5904,35.655,35.5904,35.6388,39000.0
2009-12-15 15:10:00,66.29,66.29,66.16,66.2,24000.0,35.6496,35.6496,35.5797,35.6012,24000.0
2009-12-15 15:20:00,66.22,66.26,66.13,66.22,40500.0,35.6119,35.6335,35.5635,35.6119,40500.0
2009-12-15 15:30:00,66.22,66.22,66.1,66.19,69500.0,35.6119,35.6119,35.5474,35.5958,69500.0
2009-12-15 15:40:00,66.15,66.24,66.08,66.18,95000.0,35.5743,35.6227,35.5367,35.5904,95000.0
2009-12-15 15:50:00,66.17,66.25,66.06,66.25,140500.0,35.5851,35.6281,35.5259,35.6281,140500.0
2009-12-16 09:30:00,65.86,66.06,65.36,65.61,166000.0,35.4183,35.5259,35.1494,35.2839,166000.0
2009-12-16 09:40:00,65.53,65.9,65.52,65.82,140500.0,35.2409,35.4399,35.2355,35.3968,140500.0
2009-12-16 09:50:00,65.85,65.96,65.72,65.76,102500.0,35.413,35.4721,35.343,35.3646,102500.0
2009-12-16 10:00:00,65.75,65.8,65.69,65.72,99500.0,35.3592,35.3861,35.3269,35.343,99500.0
2009-12-16 10:10:00,65.71,65.75,65.55,65.62,67500.0,35.3377,35.3592,35.2516,35.2893,67500.0
2009-12-16 10:20:00,65.66,65.67,65.53,65.6,42000.0,35.3108,35.3162,35.2409,35.2785,42000.0
2009-12-16 10:30:00,65.6,65.78,65.6,65.78,57000.0,35.2785,35.3753,35.2785,35.3753,57000.0
2009-12-16 10:40:00,65.75,65.82,65.72,65.79,59500.0,35.3592,35.3968,35.343,35.3807,59500.0
2009-12-16 10:50:00,65.77,66.19,65.77,66.15,161000.0,35.3699,35.5958,35.3699,35.5743,161000.0
2009-12-16 11:00:00,66.15,66.35,66.02,66.34,70000.0,35.5743,35.6819,35.5044,35.6765,70000.0
2009-12-16 11:10:00,66.33,66.46,66.24,66.38,65000.0,35.6711,35.741,35.6227,35.698,65000.0
2009-12-16 11:20:00,66.35,66.41,66.25,66.29,69000.0,35.6819,35.7141,35.6281,35.6496,69000.0
2009-12-16 11:30:00,66.28,66.36,66.25,66.26,35500.0,35.6442,35.6872,35.6281,35.6335,35500.0
2009-12-16 11:40:00,66.26,66.29,66.2,66.21,21500.0,35.6335,35.6496,35.6012,35.6066,21500.0
2009-12-16 11:50:00,66.2,66.24,66.17,66.19,12500.0,35.6012,35.6227,35.5851,35.5958,12500.0
2009-12-16 12:00:00,66.18,66.24,65.99,66.18,91500.0,35.5904,35.6227,35.4883,35.5904,91500.0
2009-12-16 12:10:00,66.18,66.2,66.11,66.18,16000.0,35.5904,35.6012,35.5528,35.5904,16000.0
2009-12-16 12:20:00,66.15,66.17,66.02,66.02,16500.0,35.5743,35.5851,35.5044,35.5044,16500.0
2009-12-16 12:30:00,66.05,66.05,65.95,66.04,32000.0,35.5205,35.5205,35.4667,35.5151,32000.0
2009-12-16 12:40:00,66.08,66.26,66.06,66.26,26500.0,35.5367,35.6335,35.5259,35.6335,26500.0
2009-12-16 12:50:00,66.26,66.29,66.22,66.27,20500.0,35.6335,35.6496,35.6119,35.6388,20500.0
2009-12-16 13:00:00,66.25,66.33,66.22,66.28,40500.0,35.6281,35.6711,35.6119,35.6442,40500.0
2009-12-16 13:10:00,66.28,66.3,66.23,66.23,22500.0,35.6442,35.655,35.6173,35.6173,22500.0
2009-12-16 13:20:00,66.25,66.4,66.25,66.38,48000.0,35.6281,35.7087,35.6281,35.698,48000.0
2009-12-16 13:30:00,66.37,66.4,66.32,66.35,47500.0,35.6926,35.7087,35.6657,35.6819,47500.0
2009-12-16 13:40:00,66.35,66.37,66.28,66.35,27000.0,35.6819,35.6926,35.6442,35.6819,27000.0
2009-12-16 13:50:00,66.37,66.43,66.33,66.39,28000.0,35.6926,35.7249,35.6711,35.7034,28000.0
2009-12-16 14:00:00,66.35,66.52,66.35,66.49,92500.0,35.6819,35.7733,35.6819,35.7571,92500.0
2009-12-16 14:10:00,66.49,66.58,66.38,66.52,45000.0,35.7571,35.8055,35.698,35.7733,45000.0
2009-12-16 14:20:00,66.48,66.5,66.22,66.38,68000.0,35.7518,35.7625,35.6119,35.698,68000.0
2009-12-16 14:30:00,66.41,66.42,66.24,66.42,98000.0,35.7141,35.7195,35.6227,35.7195,98000.0
2009-12-16 14:40:00,66.43,66.47,66.27,66.3,40000.0,35.7249,35.7464,35.6388,35.655,40000.0
2009-12-16 14:50:00,66.28,66.33,66.19,66.3,83500.0,35.6442,35.6711,35.5958,35.655,83500.0
2009-12-16 15:00:00,66.26,66.4,66.22,66.22,90000.0,35.6335,35.7087,35.6119,35.6119,90000.0
2009-12-16 15:10:00,66.27,66.32,66.15,66.29,37500.0,35.6388,35.6657,35.5743,35.6496,37500.0
2009-12-16 15:20:00,66.32,66.4,65.99,66.02,80000.0,35.6657,35.7087,35.4883,35.5044,80000.0
2009-12-16 15:30:00,66.01,66.05,65.82,65.91,179500.0,35.499,35.5205,35.3968,35.4452,179500.0
2009-12-16 15:40:00,65.92,66.02,65.84,65.96,155500.0,35.4506,35.5044,35.4076,35.4721,155500.0
2009-12-16 15:50:00,65.99,66.11,65.91,66.11,350000.0,35.4883,35.5528,35.4452,35.5528,350000.0
2009-12-17 09:30:00,65.6,66.59,65.54,66.11,109500.0,35.2785,35.8109,35.2462,35.5528,109500.0
2009-12-17 09:40:00,66.11,66.37,66.0,66.02,105500.0,35.5528,35.6926,35.4936,35.5044,105500.0
2009-12-17 09:50:00,66.0,66.07,65.77,65.93,64000.0,35.4936,35.5313,35.3699,35.456,64000.0
2009-12-17 10:00:00,65.94,66.14,65.62,65.71,42500.0,35.4614,35.5689,35.2893,35.3377,42500.0
2009-12-17 10:10:00,65.78,65.93,65.75,65.76,12500.0,35.3753,35.456,35.3592,35.3646,12500.0
2009-12-17 10:20:00,65.76,65.8,65.64,65.68,15000.0,35.3646,35.3861,35.3,35.3215,15000.0
2009-12-17 10:30:00,65.67,65.71,65.56,65.71,40500.0,35.3162,35.3377,35.257,35.3377,40500.0
2009-12-17 10:40:00,65.72,65.81,65.72,65.79,34000.0,35.343,35.3915,35.343,35.3807,34000.0
2009-12-17 10:50:00,65.81,65.98,65.81,65.93,10000.0,35.3915,35.4829,35.3915,35.456,10000.0
2009-12-17 11:00:00,65.95,66.07,65.87,65.92,33000.0,35.4667,35.5313,35.4237,35.4506,33000.0
2009-12-17 11:10:00,65.93,65.94,65.87,65.88,31000.0,35.456,35.4614,35.4237,35.4291,31000.0
2009-12-17 11:20:00,65.87,65.87,65.78,65.8,18000.0,35.4237,35.4237,35.3753,35.3861,18000.0
2009-12-17 11:30:00,65.84,65.84,65.66,65.72,36000.0,35.4076,35.4076,35.3108,35.343,36000.0
2009-12-17 11:40:00,65.73,65.73,65.56,65.58,48500.0,35.3484,35.3484,35.257,35.2678,48500.0
2009-12-17 11:50:00,65.58,65.72,65.55,65.66,56500.0,35.2678,35.343,35.2516,35.3108,56500.0
2009-12-17 12:00:00,65.64,65.76,65.57,65.75,31500.0,35.3,35.3646,35.2624,35.3592,31500.0
2009-12-17 12:10:00,65.76,65.76,65.61,65.65,22500.0,35.3646,35.3646,35.2839,35.3054,22500.0
2009-12-17 12:20:00,65.64,65.73,65.64,65.67,13000.0,35.3,35.3484,35.3,35.3162,13000.0
2009-12-17 12:30:00,65.66,65.68,65.55,65.66,29000.0,35.3108,35.3215,35.2516,35.3108,29000.0
2009-12-17 12:40:00,65.65,65.65,65.35,65.37,47000.0,35.3054,35.3054,35.1441,35.1548,47000.0
2009-12-17 12:50:00,65.39,65.41,65.33,65.33,34000.0,35.1656,35.1763,35.1333,35.1333,34000.0
2009-12-17 13:00:00,65.35,65.59,65.32,65.52,49500.0,35.1441,35.2731,35.1279,35.2355,49500.0
2009-12-17 13:10:00,65.52,65.53,65.41,65.47,22500.0,35.2355,35.2409,35.1763,35.2086,22500.0
2009-12-17 13:20:00,65.47,65.57,65.41,65.51,22500.0,35.2086,35.2624,35.1763,35.2301,22500.0
2009-12-17 13:30:00,65.51,65.56,65.51,65.53,8500.0,35.2301,35.257,35.2301,35.2409,8500.0
2009-12-17 13:40:00,65.51,65.54,65.37,65.38,13500.0,35.2301,35.2462,35.1548,35.1602,13500.0
2009-12-17 13:50:00,65.37,65.45,65.29,65.36,79500.0,35.1548,35.1978,35.1118,35.1494,79500.0
2009-12-17 14:00:00,65.41,65.41,65.2,65.25,104000.0,35.1763,35.1763,35.0634,35.0903,104000.0
2009-12-17 14:10:00,65.3,65.35,65.29,65.34,10500.0,35.1172,35.1441,35.1118,35.1387,10500.0
2009-12-17 14:20:00,65.33,65.33,65.29,65.29,16500.0,35.1333,35.1333,35.1118,35.1118,16500.0
2009-12-17 14:30:00,65.34,65.56,65.3,65.5,23500.0,35.1387,35.257,35.1172,35.2247,23500.0
2009-12-17 14:40:00,65.5,65.5,65.29,65.33,24000.0,35.2247,35.2247,35.1118,35.1333,24000.0
2009-12-17 14:50:00,65.3,65.37,65.3,65.3,22500.0,35.1172,35.1548,35.1172,35.1172,22500.0
2009-12-17 15:00:00,65.3,65.49,65.27,65.49,38000.0,35.1172,35.2194,35.101,35.2194,38000.0
2009-12-17 15:10:00,65.49,65.49,65.11,65.22,147000.0,35.2194,35.2194,35.015,35.0742,147000.0
2009-12-17 15:20:00,65.2,65.25,65.13,65.13,67000.0,35.0634,35.0903,35.0258,35.0258,67000.0
2009-12-17 15:30:00,65.13,65.28,65.11,65.25,58500.0,35.0258,35.1064,35.015,35.0903,58500.0
2009-12-17 15:40:00,65.2,65.35,65.0,65.03,137500.0,35.0634,35.1441,34.9558,34.972,137500.0
2009-12-17 15:50:00,65.01,65.04,64.91,64.91,221000.0,34.9612,34.9774,34.9074,34.9074,221000.0
2009-12-18 09:30:00,65.34,65.5,64.95,65.11,555000.0,35.1387,35.2247,34.929,35.015,555000.0
2009-12-18 09:40:00,65.16,65.21,64.99,65.09,53500.0,35.0419,35.0688,34.9505,35.0042,53500.0
2009-12-18 09:50:00,65.1,65.36,65.1,65.21,49500.0,35.0096,35.1494,35.0096,35.0688,49500.0
2009-12-18 10:00:00,65.2,65.31,65.09,65.14,20500.0,35.0634,35.1226,35.0042,35.0311,20500.0
2009-12-18 10:10:00,65.15,65.17,65.11,65.11,13500.0,35.0365,35.0473,35.015,35.015,13500.0
2009-12-18 10:20:00,65.08,65.08,64.83,64.92,28000.0,34.9989,34.9989,34.8644,34.9128,28000.0
2009-12-18 10:30:00,64.97,64.97,64.74,64.75,66000.0,34.9397,34.9397,34.816,34.8214,66000.0
2009-12-18 10:40:00,64.75,64.98,64.75,64.79,68000.0,34.8214,34.9451,34.8214,34.8429,68000.0
2009-12-18 10:50:00,64.79,64.89,64.77,64.85,33500.0,34.8429,34.8967,34.8322,34.8752,33500.0
2009-12-18 11:00:00,64.85,64.94,64.76,64.76,28500.0,34.8752,34.9236,34.8268,34.8268,28500.0
2009-12-18 11:10:00,64.78,64.8,64.6,64.63,28500.0,34.8375,34.8483,34.7407,34.7569,28500.0
2009-12-18 11:20:00,64.64,64.66,64.53,64.55,33500.0,34.7622,34.773,34.7031,34.7138,33500.0
2009-12-18 11:30:00,64.53,64.56,64.37,64.4,76500.0,34.7031,34.7192,34.617,34.6332,76500.0
2009-12-18 11:40:00,64.38,64.39,64.27,64.34,21500.0,34.6224,34.6278,34.5633,34.6009,21500.0
2009-12-18 11:50:00,64.37,64.37,64.24,64.33,46000.0,34.617,34.617,34.5471,34.5955,46000.0
2009-12-18 12:00:00,64.3,64.44,64.3,64.44,22000.0,34.5794,34.6547,34.5794,34.6547,22000.0
2009-12-18 12:10:00,64.43,64.47,64.32,64.38,55000.0,34.6493,34.6708,34.5902,34.6224,55000.0
2009-12-18 12:20:00,64.38,64.4,64.3,64.32,27500.0,34.6224,34.6332,34.5794,34.5902,27500.0
2009-12-18 12:30:00,64.3,64.4,64.3,64.33,41000.0,34.5794,34.6332,34.5794,34.5955,41000.0
2009-12-18 12:40:00,64.31,64.4,64.31,64.37,18500.0,34.5848,34.6332,34.5848,34.617,18500.0
2009-12-18 12:50:00,64.38,64.4,64.31,64.38,53500.0,34.6224,34.6332,34.5848,34.6224,53500.0
2009-12-18 13:00:00,64.38,64.4,64.34,64.38,37500.0,34.6224,34.6332,34.6009,34.6224,37500.0
2009-12-18 13:10:00,64.39,64.42,64.31,64.38,34000.0,34.6278,34.6439,34.5848,34.6224,34000.0
2009-12-18 13:20:00,64.34,64.4,64.34,64.4,18500.0,34.6009,34.6332,34.6009,34.6332,18500.0
2009-12-18 13:30:00,64.4,64.4,64.32,64.32,43000.0,34.6332,34.6332,34.5902,34.5902,43000.0
2009-12-18 13:40:00,64.34,64.39,64.32,64.32,73500.0,34.6009,34.6278,34.5902,34.5902,73500.0
2009-12-18 13:50:00,64.33,64.33,64.24,64.25,43000.0,34.5955,34.5955,34.5471,34.5525,43000.0
2009-12-18 14:00:00,64.24,64.28,64.17,64.21,45000.0,34.5471,34.5686,34.5095,34.531,45000.0
2009-12-18 14:10:00,64.21,64.25,64.14,64.19,68500.0,34.531,34.5525,34.4934,34.5202,68500.0
2009-12-18 14:20:00,64.17,64.18,64.05,64.09,50500.0,34.5095,34.5149,34.445,34.4665,50500.0
2009-12-18 14:30:00,64.09,64.18,64.09,64.18,28000.0,34.4665,34.5149,34.4665,34.5149,28000.0
2009-12-18 14:40:00,64.18,64.34,64.17,64.22,84000.0,34.5149,34.6009,34.5095,34.5364,84000.0
2009-12-18 14:50:00,64.22,64.31,64.21,64.3,52000.0,34.5364,34.5848,34.531,34.5794,52000.0
2009-12-18 15:00:00,64.28,64.37,64.23,64.34,68000.0,34.5686,34.617,34.5418,34.6009,68000.0
2009-12-18 15:10:00,64.35,64.58,64.34,64.52,53500.0,34.6063,34.73,34.6009,34.6977,53500.0
2009-12-18 15:20:00,64.5,64.64,64.49,64.58,78500.0,34.687,34.7622,34.6816,34.73,78500.0
2009-12-18 15:30:00,64.57,64.66,64.49,64.59,106500.0,34.7246,34.773,34.6816,34.7354,106500.0
2009-12-18 15:40:00,64.6,64.78,64.54,64.69,104500.0,34.7407,34.8375,34.7085,34.7891,104500.0
2009-12-18 15:50:00,64.69,64.92,64.67,64.9,238500.0,34.7891,34.9128,34.7784,34.9021,238500.0
2009-12-21 09:30:00,64.72,65.27,64.72,65.03,76500.0,34.8053,35.101,34.8053,34.972,76500.0
2009-12-21 09:40:00,64.95,65.02,64.48,64.53,59500.0,34.929,34.9666,34.6762,34.7031,59500.0
2009-12-21 09:50:00,64.55,64.6,64.48,64.56,69500.0,34.7138,34.7407,34.6762,34.7192,69500.0
2009-12-21 10:00:00,64.52,64.66,64.52,64.59,88000.0,34.6977,34.773,34.6977,34.7354,88000.0
2009-12-21 10:10:00,64.57,64.84,64.51,64.82,88500.0,34.7246,34.8698,34.6923,34.859,88500.0
2009-12-21 10:20:00,64.82,64.92,64.82,64.89,49500.0,34.859,34.9128,34.859,34.8967,49500.0
2009-12-21 10:30:00,64.86,64.92,64.81,64.81,26000.0,34.8806,34.9128,34.8537,34.8537,26000.0
2009-12-21 10:40:00,64.8,64.92,64.66,64.87,42000.0,34.8483,34.9128,34.773,34.8859,42000.0
2009-12-21 10:50:00,64.87,64.97,64.85,64.96,10000.0,34.8859,34.9397,34.8752,34.9343,10000.0
2009-12-21 11:00:00,64.92,64.99,64.88,64.88,18500.0,34.9128,34.9505,34.8913,34.8913,18500.0
2009-12-21 11:10:00,64.88,64.95,64.88,64.93,7000.0,34.8913,34.929,34.8913,34.9182,7000.0
2009-12-21 11:20:00,64.91,64.99,64.85,64.92,33000.0,34.9074,34.9505,34.8752,34.9128,33000.0
2009-12-21 11:30:00,64.92,64.92,64.81,64.83,28500.0,34.9128,34.9128,34.8537,34.8644,28500.0
2009-12-21 11:40:00,64.78,64.81,64.67,64.8,32500.0,34.8375,34.8537,34.7784,34.8483,32500.0
2009-12-21 11:50:00,64.82,65.0,64.82,65.0,13000.0,34.859,34.9558,34.859,34.9558,13000.0
2009-12-21 12:00:00,64.96,64.97,64.87,64.94,14500.0,34.9343,34.9397,34.8859,34.9236,14500.0
2009-12-21 12:10:00,64.92,64.92,64.71,64.81,12000.0,34.9128,34.9128,34.7999,34.8537,12000.0
2009-12-21 12:20:00,64.79,64.79,64.6,64.74,26000.0,34.8429,34.8429,34.7407,34.816,26000.0
2009-12-21 12:30:00,64.74,64.78,64.69,64.71,11500.0,34.816,34.8375,34.7891,34.7999,11500.0
2009-12-21 12:40:00,64.67,64.71,64.6,64.66,18000.0,34.7784,34.7999,34.7407,34.773,18000.0
2009-12-21 12:50:00,64.66,64.73,64.63,64.7,11000.0,34.773,34.8106,34.7569,34.7945,11000.0
2009-12-21 13:00:00,64.69,64.84,64.66,64.84,22000.0,34.7891,34.8698,34.773,34.8698,22000.0
2009-12-21 13:10:00,64.75,64.9,64.75,64.9,13500.0,34.8214,34.9021,34.8214,34.9021,13500.0
2009-12-21 13:20:00,64.9,64.98,64.81,64.98,7500.0,34.9021,34.9451,34.8537,34.9451,7500.0
2009-12-21 13:30:00,64.96,65.0,64.93,64.98,25500.0,34.9343,34.9558,34.9182,34.9451,25500.0
2009-12-21 13:40:00,64.97,64.98,64.85,64.93,21000.0,34.9397,34.9451,34.8752,34.9182,21000.0
2009-12-21 13:50:00,64.93,64.93,64.87,64.88,9000.0,34.9182,34.9182,34.8859,34.8913,9000.0
2009-12-21 14:00:00,64.88,64.95,64.85,64.95,16500.0,34.8913,34.929,34.8752,34.929,16500.0
2009-12-21 14:10:00,64.95,64.95,64.73,64.73,35000.0,34.929,34.929,34.8106,34.8106,35000.0
2009-12-21 14:20:00,64.75,64.75,64.65,64.7,26500.0,34.8214,34.8214,34.7676,34.7945,26500.0
2009-12-21 14:30:00,64.72,64.76,64.71,64.76,6500.0,34.8053,34.8268,34.7999,34.8268,6500.0
2009-12-21 14:40:00,64.72,64.8,64.7,64.73,35500.0,34.8053,34.8483,34.7945,34.8106,35500.0
2009-12-21 14:50:00,64.72,64.8,64.72,64.78,36000.0,34.8053,34.8483,34.8053,34.8375,36000.0
2009-12-21 15:00:00,64.76,64.8,64.72,64.74,45000.0,34.8268,34.8483,34.8053,34.816,45000.0
2009-12-21 15:10:00,64.72,64.72,64.48,64.51,71000.0,34.8053,34.8053,34.6762,34.6923,71000.0
2009-12-21 15:20:00,64.55,64.6,64.54,64.54,24000.0,34.7138,34.7407,34.7085,34.7085,24000.0
2009-12-21 15:30:00,64.55,64.77,64.46,64.77,70000.0,34.7138,34.8322,34.6654,34.8322,70000.0
2009-12-21 15:40:00,64.77,64.88,64.74,64.78,73500.0,34.8322,34.8913,34.816,34.8375,73500.0
2009-12-21 15:50:00,64.82,64.86,64.74,64.86,94000.0,34.859,34.8806,34.816,34.8806,94000.0
2009-12-22 09:30:00,65.0,65.14,64.81,65.04,51500.0,34.9558,35.0311,34.8537,34.9774,51500.0
2009-12-22 09:40:00,65.06,65.06,64.88,64.9,35000.0,34.9881,34.9881,34.8913,34.9021,35000.0
2009-12-22 09:50:00,64.96,65.04,64.94,65.01,19000.0,34.9343,34.9774,34.9236,34.9612,19000.0
2009-12-22 10:00:00,65.14,65.27,65.0,65.02,74000.0,35.0311,35.101,34.9558,34.9666,74000.0
2009-12-22 10:10:00,65.08,65.13,64.99,65.05,37000.0,34.9989,35.0258,34.9505,34.9827,37000.0
2009-12-22 10:20:00,65.06,65.09,64.99,65.03,96500.0,34.9881,35.0042,34.9505,34.972,96500.0
2009-12-22 10:30:00,65.07,65.2,65.03,65.14,42500.0,34.9935,35.0634,34.972,35.0311,42500.0
2009-12-22 10:40:00,65.18,65.26,65.1,65.17,101000.0,35.0526,35.0957,35.0096,35.0473,101000.0
2009-12-22 10:50:00,65.2,65.23,65.13,65.17,85000.0,35.0634,35.0795,35.0258,35.0473,85000.0
2009-12-22 11:00:00,65.19,65.22,65.06,65.2,49500.0,35.058,35.0742,34.9881,35.0634,49500.0
2009-12-22 11:10:00,65.2,65.2,65.1,65.1,34500.0,35.0634,35.0634,35.0096,35.0096,34500.0
2009-12-22 11:20:00,65.1,65.22,65.05,65.18,116500.0,35.0096,35.0742,34.9827,35.0526,116500.0
2009-12-22 11:30:00,65.15,65.19,65.02,65.15,31000.0,35.0365,35.058,34.9666,35.0365,31000.0
2009-12-22 11:40:00,65.16,65.17,65.08,65.17,31500.0,35.0419,35.0473,34.9989,35.0473,31500.0
2009-12-22 11:50:00,65.14,65.22,65.08,65.1,44000.0,35.0311,35.0742,34.9989,35.0096,44000.0
2009-12-22 12:00:00,65.08,65.22,64.87,65.14,141000.0,34.9989,35.0742,34.8859,35.0311,141000.0
2009-12-22 12:10:00,65.17,65.2,65.1,65.13,12000.0,35.0473,35.0634,35.0096,35.0258,12000.0
2009-12-22 12:20:00,65.18,65.2,65.15,65.18,20500.0,35.0526,35.0634,35.0365,35.0526,20500.0
2009-12-22 12:30:00,65.19,65.35,65.18,65.32,39000.0,35.058,35.1441,35.0526,35.1279,39000.0
2009-12-22 12:40:00,65.31,65.4,65.29,65.32,35500.0,35.1226,35.171,35.1118,35.1279,35500.0
2009-12-22 12:50:00,65.31,65.38,65.21,65.32,106500.0,35.1226,35.1602,35.0688,35.1279,106500.0
2009-12-22 13:00:00,65.33,65.37,65.31,65.35,24500.0,35.1333,35.1548,35.1226,35.1441,24500.0
2009-12-22 13:10:00,65.33,65.38,65.32,65.36,49500.0,35.1333,35.1602,35.1279,35.1494,49500.0
2009-12-22 13:20:00,65.35,65.38,65.31,65.31,35500.0,35.1441,35.1602,35.1226,35.1226,35500.0
2009-12-22 13:30:00,65.33,65.35,65.22,65.35,16500.0,35.1333,35.1441,35.0742,35.1441,16500.0
2009-12-22 13:40:00,65.35,65.38,65.32,65.36,15000.0,35.1441,35.1602,35.1279,35.1494,15000.0
2009-12-22 13:50:00,65.37,65.42,65.32,65.33,70000.0,35.1548,35.1817,35.1279,35.1333,70000.0
2009-12-22 14:00:00,65.34,65.46,65.23,65.46,37000.0,35.1387,35.2032,35.0795,35.2032,37000.0
2009-12-22 14:10:00,65.46,65.48,65.36,65.43,51000.0,35.2032,35.214,35.1494,35.1871,51000.0
2009-12-22 14:20:00,65.43,65.47,65.33,65.34,31500.0,35.1871,35.2086,35.1333,35.1387,31500.0
2009-12-22 14:30:00,65.36,65.41,65.34,65.4,27500.0,35.1494,35.1763,35.1387,35.171,27500.0
2009-12-22 14:40:00,65.42,65.43,65.35,65.37,45500.0,35.1817,35.1871,35.1441,35.1548,45500.0
2009-12-22 14:50:00,65.37,65.43,65.32,65.4,44000.0,35.1548,35.1871,35.1279,35.171,44000.0
2009-12-22 15:00:00,65.36,65.49,65.3,65.35,54500.0,35.1494,35.2194,35.1172,35.1441,54500.0
2009-12-22 15:10:00,65.34,65.42,65.3,65.37,26500.0,35.1387,35.1817,35.1172,35.1548,26500.0
2009-12-22 15:20:00,65.37,65.54,65.33,65.38,101000.0,35.1548,35.2462,35.1333,35.1602,101000.0
2009-12-22 15:30:00,65.39,65.59,65.38,65.54,57500.0,35.1656,35.2731,35.1602,35.2462,57500.0
2009-12-22 15:40:00,65.53,65.54,65.26,65.42,126000.0,35.2409,35.2462,35.0957,35.1817,126000.0
2009-12-22 15:50:00,65.45,65.57,65.42,65.47,144500.0,35.1978,35.2624,35.1817,35.2086,144500.0
2009-12-23 09:30:00,65.48,65.58,65.0,65.4,57000.0,35.214,35.2678,34.9558,35.171,57000.0
2009-12-23 09:40:00,65.44,65.45,65.24,65.45,47000.0,35.1925,35.1978,35.0849,35.1978,47000.0
2009-12-23 09:50:00,65.39,65.5,65.35,65.5,67000.0,35.1656,35.2247,35.1441,35.2247,67000.0
2009-12-23 10:00:00,65.46,65.46,65.3,65.37,52500.0,35.2032,35.2032,35.1172,35.1548,52500.0
2009-12-23 10:10:00,65.39,65.67,65.39,65.5,51500.0,35.1656,35.3162,35.1656,35.2247,51500.0
2009-12-23 10:20:00,65.5,65.64,65.35,65.55,64000.0,35.2247,35.3,35.1441,35.2516,64000.0
2009-12-23 10:30:00,65.6,65.64,65.48,65.48,13500.0,35.2785,35.3,35.214,35.214,13500.0
2009-12-23 10:40:00,65.52,65.7,65.45,65.45,27000.0,35.2355,35.3323,35.1978,35.1978,27000.0
2009-12-23 10:50:00,65.45,65.54,65.35,65.51,33000.0,35.1978,35.2462,35.1441,35.2301,33000.0
2009-12-23 11:00:00,65.5,65.56,65.47,65.47,48500.0,35.2247,35.257,35.2086,35.2086,48500.0
2009-12-23 11:10:00,65.47,65.47,65.4,65.4,24500.0,35.2086,35.2086,35.171,35.171,24500.0
2009-12-23 11:20:00,65.4,65.45,65.37,65.41,17000.0,35.171,35.1978,35.1548,35.1763,17000.0
2009-12-23 11:30:00,65.44,65.57,65.42,65.53,27500.0,35.1925,35.2624,35.1817,35.2409,27500.0
2009-12-23 11:40:00,65.53,65.58,65.48,65.57,33000.0,35.2409,35.2678,35.214,35.2624,33000.0
2009-12-23 11:50:00,65.55,65.61,65.54,65.61,24500.0,35.2516,35.2839,35.2462,35.2839,24500.0
2009-12-23 12:00:00,65.61,65.68,65.56,65.56,70500.0,35.2839,35.3215,35.257,35.257,70500.0
2009-12-23 12:10:00,65.6,65.67,65.54,65.58,9500.0,35.2785,35.3162,35.2462,35.2678,9500.0
2009-12-23 12:20:00,65.58,65.6,65.55,65.56,12500.0,35.2678,35.2785,35.2516,35.257,12500.0
2009-12-23 12:30:00,65.57,65.6,65.55,65.57,30000.0,35.2624,35.2785,35.2516,35.2624,30000.0
2009-12-23 12:40:00,65.56,65.58,65.52,65.52,21500.0,35.257,35.2678,35.2355,35.2355,21500.0
2009-12-23 12:50:00,65.52,65.57,65.51,65.56,16000.0,35.2355,35.2624,35.2301,35.257,16000.0
2009-12-23 13:00:00,65.55,65.6,65.54,65.57,65500.0,35.2516,35.2785,35.2462,35.2624,65500.0
2009-12-23 13:10:00,65.57,65.6,65.52,65.55,100500.0,35.2624,35.2785,35.2355,35.2516,100500.0
2009-12-23 13:20:00,65.53,65.54,65.47,65.54,30500.0,35.2409,35.2462,35.2086,35.2462,30500.0
2009-12-23 13:30:00,65.5,65.54,65.46,65.46,25000.0,35.2247,35.2462,35.2032,35.2032,25000.0
2009-12-23 13:40:00,65.47,65.51,65.42,65.45,17000.0,35.2086,35.2301,35.1817,35.1978,17000.0
2009-12-23 13:50:00,65.45,65.52,65.45,65.46,8000.0,35.1978,35.2355,35.1978,35.2032,8000.0
2009-12-23 14:00:00,65.47,65.6,65.47,65.5,8000.0,35.2086,35.2785,35.2086,35.2247,8000.0
2009-12-23 14:10:00,65.5,65.56,65.47,65.53,40000.0,35.2247,35.257,35.2086,35.2409,40000.0
2009-12-23 14:20:00,65.54,65.62,65.53,65.55,15000.0,35.2462,35.2893,35.2409,35.2516,15000.0
2009-12-23 14:30:00,65.56,65.6,65.55,65.55,16000.0,35.257,35.2785,35.2516,35.2516,16000.0
2009-12-23 14:40:00,65.56,65.6,65.55,65.56,15500.0,35.257,35.2785,35.2516,35.257,15500.0
2009-12-23 14:50:00,65.57,65.67,65.56,65.67,49500.0,35.2624,35.3162,35.257,35.3162,49500.0
2009-12-23 15:00:00,65.66,65.67,65.6,65.6,50000.0,35.3108,35.3162,35.2785,35.2785,50000.0
2009-12-23 15:10:00,65.62,65.66,65.6,65.62,62000.0,35.2893,35.3108,35.2785,35.2893,62000.0
2009-12-23 15:20:00,65.62,65.62,65.55,65.57,13000.0,35.2893,35.2893,35.2516,35.2624,13000.0
2009-12-23 15:30:00,65.57,65.63,65.56,65.62,39500.0,35.2624,35.2946,35.257,35.2893,39500.0
2009-12-23 15:40:00,65.62,65.64,65.56,65.6,55000.0,35.2893,35.3,35.257,35.2785,55000.0
2009-12-23 15:50:00,65.6,65.65,65.59,65.6,142500.0,35.2785,35.3054,35.2731,35.2785,142500.0
2009-12-24 09:30:00,65.61,65.93,65.61,65.78,38500.0,35.2839,35.456,35.2839,35.3753,38500.0
2009-12-24 09:40:00,65.88,65.88,65.73,65.85,31000.0,35.4291,35.4291,35.3484,35.413,31000.0
2009-12-24 09:50:00,65.81,65.85,65.55,65.79,51000.0,35.3915,35.413,35.2516,35.3807,51000.0
2009-12-24 10:00:00,65.8,65.85,65.79,65.84,17000.0,35.3861,35.413,35.3807,35.4076,17000.0
2009-12-24 10:10:00,65.8,65.84,65.8,65.84,11500.0,35.3861,35.4076,35.3861,35.4076,11500.0
2009-12-24 10:20:00,65.86,65.9,65.81,65.85,26000.0,35.4183,35.4399,35.3915,35.413,26000.0
2009-12-24 10:30:00,65.85,65.88,65.81,65.82,14500.0,35.413,35.4291,35.3915,35.3968,14500.0
2009-12-24 10:40:00,65.82,65.86,65.82,65.82,14500.0,35.3968,35.4183,35.3968,35.3968,14500.0
2009-12-24 10:50:00,65.83,65.86,65.83,65.85,13500.0,35.4022,35.4183,35.4022,35.413,13500.0
2009-12-24 11:00:00,65.85,65.9,65.85,65.9,13000.0,35.413,35.4399,35.413,35.4399,13000.0
2009-12-24 11:10:00,65.88,66.0,65.88,66.0,20500.0,35.4291,35.4936,35.4291,35.4936,20500.0
2009-12-24 11:20:00,65.96,66.0,65.96,65.98,13000.0,35.4721,35.4936,35.4721,35.4829,13000.0
2009-12-24 11:30:00,66.0,66.04,65.93,65.94,21500.0,35.4936,35.5151,35.456,35.4614,21500.0
2009-12-24 11:40:00,65.94,65.98,65.9,65.97,18000.0,35.4614,35.4829,35.4399,35.4775,18000.0
2009-12-24 11:50:00,65.92,65.99,65.91,65.97,17000.0,35.4506,35.4883,35.4452,35.4775,17000.0
2009-12-24 12:00:00,65.94,66.03,65.94,66.03,22500.0,35.4614,35.5098,35.4614,35.5098,22500.0
2009-12-24 12:10:00,66.03,66.05,66.0,66.01,21000.0,35.5098,35.5205,35.4936,35.499,21000.0
2009-12-24 12:20:00,66.0,66.05,65.99,66.0,19500.0,35.4936,35.5205,35.4883,35.4936,19500.0
2009-12-24 12:30:00,66.02,66.04,66.0,66.03,41000.0,35.5044,35.5151,35.4936,35.5098,41000.0
2009-12-24 12:40:00,66.02,66.12,66.02,66.12,40000.0,35.5044,35.5582,35.5044,35.5582,40000.0
2009-12-24 12:50:00,66.12,66.23,66.1,66.23,107000.0,35.5582,35.6173,35.5474,35.6173,107000.0
2009-12-28 09:30:00,66.31,66.9,66.31,66.77,96500.0,35.6603,35.9776,35.6603,35.9077,96500.0
2009-12-28 09:40:00,66.78,67.0,66.78,66.91,82500.0,35.9131,36.0314,35.9131,35.983,82500.0
2009-12-28 09:50:00,66.93,67.2,66.83,67.16,162500.0,35.9938,36.139,35.94,36.1175,162500.0
2009-12-28 10:00:00,67.1,67.2,66.98,67.1,33500.0,36.0852,36.139,36.0207,36.0852,33500.0
2009-12-28 10:10:00,67.02,67.16,67.02,67.07,36000.0,36.0422,36.1175,36.0422,36.0691,36000.0
2009-12-28 10:20:00,67.12,67.67,67.09,67.64,239500.0,36.0959,36.3917,36.0798,36.3756,239500.0
2009-12-28 10:30:00,67.65,67.91,67.6,67.87,163500.0,36.381,36.5208,36.3541,36.4993,163500.0
2009-12-28 10:40:00,67.84,67.86,67.72,67.74,60000.0,36.4831,36.4939,36.4186,36.4294,60000.0
2009-12-28 10:50:00,67.75,67.83,67.75,67.79,48500.0,36.4347,36.4778,36.4347,36.4563,48500.0
2009-12-28 11:00:00,67.8,67.82,67.7,67.7,58500.0,36.4616,36.4724,36.4079,36.4079,58500.0
2009-12-28 11:10:00,67.71,67.74,67.47,67.62,64500.0,36.4132,36.4294,36.2842,36.3648,64500.0
2009-12-28 11:20:00,67.62,67.7,67.6,67.63,31000.0,36.3648,36.4079,36.3541,36.3702,31000.0
2009-12-28 11:30:00,67.67,67.7,67.59,67.62,21500.0,36.3917,36.4079,36.3487,36.3648,21500.0
2009-12-28 11:40:00,67.63,67.68,67.54,67.66,24500.0,36.3702,36.3971,36.3218,36.3863,24500.0
2009-12-28 11:50:00,67.65,67.77,67.64,67.72,45000.0,36.381,36.4455,36.3756,36.4186,45000.0
2009-12-28 12:00:00,67.69,67.7,67.6,67.66,25500.0,36.4025,36.4079,36.3541,36.3863,25500.0
2009-12-28 12:10:00,67.63,67.7,67.6,67.7,19000.0,36.3702,36.4079,36.3541,36.4079,19000.0
2009-12-28 12:20:00,67.69,67.69,67.58,67.6,20500.0,36.4025,36.4025,36.3433,36.3541,20500.0
2009-12-28 12:30:00,67.63,67.77,67.62,67.74,37000.0,36.3702,36.4455,36.3648,36.4294,37000.0
2009-12-28 12:40:00,67.72,67.74,67.68,67.71,36000.0,36.4186,36.4294,36.3971,36.4132,36000.0
2009-12-28 12:50:00,67.69,67.75,67.69,67.71,19500.0,36.4025,36.4347,36.4025,36.4132,19500.0
2009-12-28 13:00:00,67.72,67.75,67.7,67.75,17500.0,36.4186,36.4347,36.4079,36.4347,17500.0
2009-12-28 13:10:00,67.75,67.86,67.75,67.85,49000.0,36.4347,36.4939,36.4347,36.4885,49000.0
2009-12-28 13:20:00,67.83,67.83,67.77,67.78,10500.0,36.4778,36.4778,36.4455,36.4509,10500.0
2009-12-28 13:30:00,67.8,67.81,67.77,67.8,22500.0,36.4616,36.467,36.4455,36.4616,22500.0
2009-12-28 13:40:00,67.79,67.8,67.76,67.76,12500.0,36.4563,36.4616,36.4401,36.4401,12500.0
2009-12-28 13:50:00,67.76,67.82,67.76,67.82,13500.0,36.4401,36.4724,36.4401,36.4724,13500.0
2009-12-28 14:00:00,67.8,67.82,67.72,67.73,34000.0,36.4616,36.4724,36.4186,36.424,34000.0
2009-12-28 14:10:00,67.72,67.74,67.55,67.67,97000.0,36.4186,36.4294,36.3272,36.3917,97000.0
2009-12-28 14:20:00,67.62,67.64,67.56,67.64,36000.0,36.3648,36.3756,36.3326,36.3756,36000.0
2009-12-28 14:30:00,67.64,67.67,67.6,67.61,38500.0,36.3756,36.3917,36.3541,36.3595,38500.0
2009-12-28 14:40:00,67.62,67.8,67.62,67.8,56000.0,36.3648,36.4616,36.3648,36.4616,56000.0
2009-12-28 14:50:00,67.8,67.82,67.8,67.8,26500.0,36.4616,36.4724,36.4616,36.4616,26500.0
2009-12-28 15:00:00,67.8,67.8,67.68,67.76,56500.0,36.4616,36.4616,36.3971,36.4401,56500.0
2009-12-28 15:10:00,67.76,67.78,67.71,67.73,27500.0,36.4401,36.4509,36.4132,36.424,27500.0
2009-12-28 15:20:00,67.74,67.8,67.71,67.74,97500.0,36.4294,36.4616,36.4132,36.4294,97500.0
2009-12-28 15:30:00,67.74,67.79,67.71,67.77,73000.0,36.4294,36.4563,36.4132,36.4455,73000.0
2009-12-28 15:40:00,67.77,67.82,67.71,67.8,146000.0,36.4455,36.4724,36.4132,36.4616,146000.0
2009-12-28 15:50:00,67.8,67.98,67.78,67.93,193500.0,36.4616,36.5584,36.4509,36.5315,193500.0
2009-12-29 09:30:00,67.91,68.0,67.16,67.82,173000.0,36.5208,36.5692,36.1175,36.4724,173000.0
2009-12-29 09:40:00,67.82,67.95,67.62,67.84,144000.0,36.4724,36.5423,36.3648,36.4831,144000.0
2009-12-29 09:50:00,67.88,68.33,67.79,68.33,148000.0,36.5047,36.7467,36.4563,36.7467,148000.0
2009-12-29 10:00:00,68.37,68.53,68.07,68.17,67500.0,36.7682,36.8542,36.6068,36.6606,67500.0
2009-12-29 10:10:00,68.16,68.4,68.14,68.29,91000.0,36.6552,36.7843,36.6445,36.7251,91000.0
2009-12-29 10:20:00,68.32,68.6,68.31,68.57,73500.0,36.7413,36.8919,36.7359,36.8757,73500.0
2009-12-29 10:30:00,68.5,68.73,68.5,68.62,91000.0,36.8381,36.9618,36.8381,36.9026,91000.0
2009-12-29 10:40:00,68.61,68.61,68.5,68.51,27000.0,36.8972,36.8972,36.8381,36.8435,27000.0
2009-12-29 10:50:00,68.5,68.59,68.47,68.56,30500.0,36.8381,36.8865,36.822,36.8704,30500.0
2009-12-29 11:00:00,68.57,68.64,68.56,68.58,30000.0,36.8757,36.9134,36.8704,36.8811,30000.0
2009-12-29 11:10:00,68.56,68.61,68.49,68.49,21000.0,36.8704,36.8972,36.8327,36.8327,21000.0
2009-12-29 11:20:00,68.49,68.53,68.44,68.45,35000.0,36.8327,36.8542,36.8058,36.8112,35000.0
2009-12-29 11:30:00,68.47,68.5,68.4,68.42,28000.0,36.822,36.8381,36.7843,36.7951,28000.0
2009-12-29 11:40:00,68.42,68.42,68.24,68.27,28500.0,36.7951,36.7951,36.6983,36.7144,28500.0
2009-12-29 11:50:00,68.25,68.25,68.08,68.08,46500.0,36.7036,36.7036,36.6122,36.6122,46500.0
2009-12-29 12:00:00,68.06,68.16,68.03,68.03,39000.0,36.6015,36.6552,36.5853,36.5853,39000.0
2009-12-29 12:10:00,68.01,68.07,68.0,68.07,29000.0,36.5746,36.6068,36.5692,36.6068,29000.0
2009-12-29 12:20:00,68.09,68.13,67.98,67.99,49000.0,36.6176,36.6391,36.5584,36.5638,49000.0
2009-12-29 12:30:00,68.0,68.1,67.98,68.1,19500.0,36.5692,36.623,36.5584,36.623,19500.0
2009-12-29 12:40:00,68.13,68.2,68.09,68.2,14000.0,36.6391,36.6767,36.6176,36.6767,14000.0
2009-12-29 12:50:00,68.18,68.25,68.14,68.19,17500.0,36.666,36.7036,36.6445,36.6714,17500.0
2009-12-29 13:00:00,68.21,68.21,68.1,68.16,16500.0,36.6821,36.6821,36.623,36.6552,16500.0
2009-12-29 13:10:00,68.16,68.17,68.09,68.09,10500.0,36.6552,36.6606,36.6176,36.6176,10500.0
2009-12-29 13:20:00,68.09,68.1,68.03,68.03,8000.0,36.6176,36.623,36.5853,36.5853,8000.0
2009-12-29 13:30:00,68.04,68.08,68.0,68.07,22000.0,36.5907,36.6122,36.5692,36.6068,22000.0
2009-12-29 13:40:00,68.09,68.09,68.02,68.03,18000.0,36.6176,36.6176,36.5799,36.5853,18000.0
2009-12-29 13:50:00,68.03,68.06,68.0,68.0,19500.0,36.5853,36.6015,36.5692,36.5692,19500.0
2009-12-29 14:00:00,68.0,68.03,68.0,68.02,23000.0,36.5692,36.5853,36.5692,36.5799,23000.0
2009-12-29 14:10:00,68.0,68.02,67.97,68.0,21500.0,36.5692,36.5799,36.5531,36.5692,21500.0
2009-12-29 14:20:00,68.0,68.04,68.0,68.02,15500.0,36.5692,36.5907,36.5692,36.5799,15500.0
2009-12-29 14:30:00,68.01,68.1,68.0,68.06,22500.0,36.5746,36.623,36.5692,36.6015,22500.0
2009-12-29 14:40:00,68.07,68.11,68.0,68.06,54500.0,36.6068,36.6283,36.5692,36.6015,54500.0
2009-12-29 14:50:00,68.07,68.07,67.93,67.93,32000.0,36.6068,36.6068,36.5315,36.5315,32000.0
2009-12-29 15:00:00,67.93,67.95,67.82,67.84,42000.0,36.5315,36.5423,36.4724,36.4831,42000.0
2009-12-29 15:10:00,67.8,67.9,67.76,67.9,47000.0,36.4616,36.5154,36.4401,36.5154,47000.0
2009-12-29 15:20:00,67.87,67.9,67.76,67.78,30500.0,36.4993,36.5154,36.4401,36.4509,30500.0
2009-12-29 15:30:00,67.79,67.85,67.75,67.82,31000.0,36.4563,36.4885,36.4347,36.4724,31000.0
2009-12-29 15:40:00,67.83,67.83,67.56,67.62,101000.0,36.4778,36.4778,36.3326,36.3648,101000.0
2009-12-29 15:50:00,67.61,67.69,67.55,67.66,102500.0,36.3595,36.4025,36.3272,36.3863,102500.0
2009-12-30 09:30:00,67.25,67.6,67.25,67.5,63500.0,36.1659,36.3541,36.1659,36.3003,63500.0
2009-12-30 09:40:00,67.51,67.95,67.48,67.48,65000.0,36.3057,36.5423,36.2895,36.2895,65000.0
2009-12-30 09:50:00,67.51,67.65,67.51,67.54,64000.0,36.3057,36.381,36.3057,36.3218,64000.0
2009-12-30 10:00:00,67.54,67.6,67.45,67.6,21000.0,36.3218,36.3541,36.2734,36.3541,21000.0
2009-12-30 10:10:00,67.58,67.58,67.47,67.53,23000.0,36.3433,36.3433,36.2842,36.3164,23000.0
2009-12-30 10:20:00,67.51,67.51,67.31,67.31,51500.0,36.3057,36.3057,36.1981,36.1981,51500.0
2009-12-30 10:30:00,67.29,67.34,66.98,66.98,88000.0,36.1874,36.2143,36.0207,36.0207,88000.0
2009-12-30 10:40:00,66.98,67.12,66.95,67.01,34500.0,36.0207,36.0959,36.0045,36.0368,34500.0
2009-12-30 10:50:00,66.98,67.18,66.98,67.17,30500.0,36.0207,36.1282,36.0207,36.1228,30500.0
2009-12-30 11:00:00,67.11,67.19,67.04,67.07,39500.0,36.0906,36.1336,36.0529,36.0691,39500.0
2009-12-30 11:10:00,67.1,67.12,66.96,67.02,43000.0,36.0852,36.0959,36.0099,36.0422,43000.0
2009-12-30 11:20:00,66.99,67.05,66.93,67.0,26000.0,36.026,36.0583,35.9938,36.0314,26000.0
2009-12-30 11:30:00,66.93,66.97,66.87,66.97,26500.0,35.9938,36.0153,35.9615,36.0153,26500.0
2009-12-30 11:40:00,66.93,67.0,66.89,67.0,13500.0,35.9938,36.0314,35.9723,36.0314,13500.0
2009-12-30 11:50:00,67.0,67.08,66.97,66.98,20000.0,36.0314,36.0744,36.0153,36.0207,20000.0
2009-12-30 12:00:00,66.98,67.21,66.98,67.2,25000.0,36.0207,36.1443,36.0207,36.139,25000.0
2009-12-30 12:10:00,67.2,67.29,67.15,67.29,22500.0,36.139,36.1874,36.1121,36.1874,22500.0
2009-12-30 12:20:00,67.28,67.4,67.23,67.38,17000.0,36.182,36.2465,36.1551,36.2358,17000.0
2009-12-30 12:30:00,67.38,67.38,67.23,67.26,16500.0,36.2358,36.2358,36.1551,36.1712,16500.0
2009-12-30 12:40:00,67.26,67.33,67.23,67.29,25000.0,36.1712,36.2089,36.1551,36.1874,25000.0
2009-12-30 12:50:00,67.28,67.33,67.27,67.33,16500.0,36.182,36.2089,36.1766,36.2089,16500.0
2009-12-30 13:00:00,67.36,67.4,67.31,67.35,45000.0,36.225,36.2465,36.1981,36.2196,45000.0
2009-12-30 13:10:00,67.32,67.4,67.32,67.37,11500.0,36.2035,36.2465,36.2035,36.2304,11500.0
2009-12-30 13:20:00,67.4,67.43,67.35,67.43,8500.0,36.2465,36.2627,36.2196,36.2627,8500.0
2009-12-30 13:30:00,67.39,67.39,67.34,67.34,14000.0,36.2411,36.2411,36.2143,36.2143,14000.0
2009-12-30 13:40:00,67.37,67.41,67.37,67.4,21000.0,36.2304,36.2519,36.2304,36.2465,21000.0
2009-12-30 13:50:00,67.45,67.45,67.41,67.43,14000.0,36.2734,36.2734,36.2519,36.2627,14000.0
2009-12-30 14:00:00,67.44,67.6,67.43,67.58,72000.0,36.268,36.3541,36.2627,36.3433,72000.0
2009-12-30 14:10:00,67.55,67.57,67.47,67.47,63500.0,36.3272,36.3379,36.2842,36.2842,63500.0
2009-12-30 14:20:00,67.45,67.47,67.37,67.41,22000.0,36.2734,36.2842,36.2304,36.2519,22000.0
2009-12-30 14:30:00,67.44,67.55,67.4,67.55,25500.0,36.268,36.3272,36.2465,36.3272,25500.0
2009-12-30 14:40:00,67.54,67.57,67.47,67.5,25500.0,36.3218,36.3379,36.2842,36.3003,25500.0
2009-12-30 14:50:00,67.52,67.56,67.49,67.54,22000.0,36.3111,36.3326,36.2949,36.3218,22000.0
2009-12-30 15:00:00,67.54,67.56,67.43,67.52,31000.0,36.3218,36.3326,36.2627,36.3111,31000.0
2009-12-30 15:10:00,67.48,67.52,67.44,67.47,19500.0,36.2895,36.3111,36.268,36.2842,19500.0
2009-12-30 15:20:00,67.5,67.5,67.36,67.4,33000.0,36.3003,36.3003,36.225,36.2465,33000.0
2009-12-30 15:30:00,67.41,67.49,67.4,67.44,21000.0,36.2519,36.2949,36.2465,36.268,21000.0
2009-12-30 15:40:00,67.44,67.58,67.44,67.52,69500.0,36.268,36.3433,36.268,36.3111,69500.0
2009-12-30 15:50:00,67.51,67.67,67.47,67.67,123500.0,36.3057,36.3917,36.2842,36.3917,123500.0
2009-12-31 09:30:00,67.98,68.0,67.6,67.74,79000.0,36.5584,36.5692,36.3541,36.4294,79000.0
2009-12-31 09:40:00,67.71,67.75,67.52,67.55,29500.0,36.4132,36.4347,36.3111,36.3272,29500.0
2009-12-31 09:50:00,67.63,67.76,67.63,67.74,6500.0,36.3702,36.4401,36.3702,36.4294,6500.0
2009-12-31 10:00:00,67.66,67.66,67.45,67.49,15500.0,36.3863,36.3863,36.2734,36.2949,15500.0
2009-12-31 10:10:00,67.51,67.67,67.51,67.66,14500.0,36.3057,36.3917,36.3057,36.3863,14500.0
2009-12-31 10:20:00,67.66,67.73,67.66,67.72,6500.0,36.3863,36.424,36.3863,36.4186,6500.0
2009-12-31 10:30:00,67.67,67.77,67.67,67.75,16500.0,36.3917,36.4455,36.3917,36.4347,16500.0
2009-12-31 10:40:00,67.73,67.87,67.73,67.87,41000.0,36.424,36.4993,36.424,36.4993,41000.0
2009-12-31 10:50:00,67.89,67.94,67.86,67.94,42000.0,36.51,36.5369,36.4939,36.5369,42000.0
2009-12-31 11:00:00,67.94,67.94,67.79,67.84,24000.0,36.5369,36.5369,36.4563,36.4831,24000.0
2009-12-31 11:10:00,67.84,67.9,67.84,67.89,25500.0,36.4831,36.5154,36.4831,36.51,25500.0
2009-12-31 11:20:00,67.9,67.9,67.85,67.88,16500.0,36.5154,36.5154,36.4885,36.5047,16500.0
2009-12-31 11:30:00,67.88,67.97,67.87,67.97,39500.0,36.5047,36.5531,36.4993,36.5531,39500.0
2009-12-31 11:40:00,67.94,67.98,67.91,67.96,18000.0,36.5369,36.5584,36.5208,36.5477,18000.0
2009-12-31 11:50:00,67.97,67.98,67.93,67.98,22000.0,36.5531,36.5584,36.5315,36.5584,22000.0
2009-12-31 12:00:00,67.97,68.06,67.95,68.02,26500.0,36.5531,36.6015,36.5423,36.5799,26500.0
2009-12-31 12:10:00,68.02,68.03,67.94,67.99,34000.0,36.5799,36.5853,36.5369,36.5638,34000.0
2009-12-31 12:20:00,67.98,68.02,67.95,68.0,35500.0,36.5584,36.5799,36.5423,36.5692,35500.0
2009-12-31 12:30:00,68.0,68.03,67.94,67.99,27500.0,36.5692,36.5853,36.5369,36.5638,27500.0
2009-12-31 12:40:00,68.0,68.01,67.93,67.93,20500.0,36.5692,36.5746,36.5315,36.5315,20500.0
2009-12-31 12:50:00,67.93,67.96,67.8,67.8,58000.0,36.5315,36.5477,36.4616,36.4616,58000.0
2009-12-31 13:00:00,67.81,67.87,67.79,67.87,21000.0,36.467,36.4993,36.4563,36.4993,21000.0
2009-12-31 13:10:00,67.84,67.88,67.82,67.86,8000.0,36.4831,36.5047,36.4724,36.4939,8000.0
2009-12-31 13:20:00,67.91,67.91,67.83,67.83,7500.0,36.5208,36.5208,36.4778,36.4778,7500.0
2009-12-31 13:30:00,67.83,67.93,67.83,67.9,12000.0,36.4778,36.5315,36.4778,36.5154,12000.0
2009-12-31 13:40:00,67.9,67.93,67.88,67.93,11000.0,36.5154,36.5315,36.5047,36.5315,11000.0
2009-12-31 13:50:00,67.93,67.99,67.91,67.97,5500.0,36.5315,36.5638,36.5208,36.5531,5500.0
2009-12-31 14:00:00,67.99,67.99,67.9,67.9,21500.0,36.5638,36.5638,36.5154,36.5154,21500.0
2009-12-31 14:10:00,67.92,67.92,67.89,67.91,5500.0,36.5262,36.5262,36.51,36.5208,5500.0
2009-12-31 14:20:00,67.9,67.9,67.7,67.74,16000.0,36.5154,36.5154,36.4079,36.4294,16000.0
2009-12-31 14:30:00,67.74,67.75,67.7,67.73,12500.0,36.4294,36.4347,36.4079,36.424,12500.0
2009-12-31 14:40:00,67.73,67.75,67.67,67.73,7000.0,36.424,36.4347,36.3917,36.424,7000.0
2009-12-31 14:50:00,67.74,67.86,67.72,67.75,20500.0,36.4294,36.4939,36.4186,36.4347,20500.0
2009-12-31 15:00:00,67.75,67.78,67.65,67.77,21500.0,36.4347,36.4509,36.381,36.4455,21500.0
2009-12-31 15:10:00,67.73,67.74,67.7,67.71,7500.0,36.424,36.4294,36.4079,36.4132,7500.0
2009-12-31 15:20:00,67.72,67.76,67.71,67.75,27500.0,36.4186,36.4401,36.4132,36.4347,27500.0
2009-12-31 15:30:00,67.76,67.76,67.57,67.61,56500.0,36.4401,36.4401,36.3379,36.3595,56500.0
2009-12-31 15:40:00,67.61,67.64,67.37,67.47,148000.0,36.3595,36.3756,36.2304,36.2842,148000.0
2009-12-31 15:50:00,67.47,67.5,67.19,67.19,156500.0,36.2842,36.3003,36.1336,36.1336,156500.0
2010-01-04 09:30:00,67.7,68.24,67.5,67.92,97500.0,36.4079,36.6983,36.3003,36.5262,97500.0
2010-01-04 09:40:00,67.95,68.36,67.83,68.11,222000.0,36.5423,36.7628,36.4778,36.6283,222000.0
2010-01-04 09:50:00,68.12,68.15,67.92,68.02,83000.0,36.6337,36.6499,36.5262,36.5799,83000.0
2010-01-04 10:00:00,68.01,68.19,67.94,68.12,82000.0,36.5746,36.6714,36.5369,36.6337,82000.0
2010-01-04 10:10:00,68.17,68.17,68.0,68.16,38000.0,36.6606,36.6606,36.5692,36.6552,38000.0
2010-01-04 10:20:00,68.11,68.27,68.0,68.2,48500.0,36.6283,36.7144,36.5692,36.6767,48500.0
2010-01-04 10:30:00,68.26,68.53,68.22,68.39,114500.0,36.709,36.8542,36.6875,36.7789,114500.0
2010-01-04 10:40:00,68.39,68.39,68.29,68.32,54000.0,36.7789,36.7789,36.7251,36.7413,54000.0
2010-01-04 10:50:00,68.31,68.38,68.29,68.32,30000.0,36.7359,36.7736,36.7251,36.7413,30000.0
2010-01-04 11:00:00,68.37,68.7,68.35,68.58,85000.0,36.7682,36.9456,36.7574,36.8811,85000.0
2010-01-04 11:10:00,68.61,68.61,68.52,68.53,28500.0,36.8972,36.8972,36.8488,36.8542,28500.0
2010-01-04 11:20:00,68.51,68.57,68.46,68.51,19000.0,36.8435,36.8757,36.8166,36.8435,19000.0
2010-01-04 11:30:00,68.49,68.65,68.46,68.49,60000.0,36.8327,36.9188,36.8166,36.8327,60000.0
2010-01-04 11:40:00,68.46,68.49,68.3,68.39,60000.0,36.8166,36.8327,36.7305,36.7789,60000.0
2010-01-04 11:50:00,68.41,68.49,68.34,68.34,97000.0,36.7897,36.8327,36.752,36.752,97000.0
2010-01-04 12:00:00,68.4,68.46,68.28,68.28,28000.0,36.7843,36.8166,36.7198,36.7198,28000.0
2010-01-04 12:10:00,68.29,68.36,68.25,68.3,33000.0,36.7251,36.7628,36.7036,36.7305,33000.0
2010-01-04 12:20:00,68.25,68.33,68.23,68.27,25500.0,36.7036,36.7467,36.6929,36.7144,25500.0
2010-01-04 12:30:00,68.24,68.4,68.24,68.4,9000.0,36.6983,36.7843,36.6983,36.7843,9000.0
2010-01-04 12:40:00,68.37,68.57,68.37,68.54,33000.0,36.7682,36.8757,36.7682,36.8596,33000.0
2010-01-04 12:50:00,68.54,68.54,68.47,68.52,31000.0,36.8596,36.8596,36.822,36.8488,31000.0
2010-01-04 13:00:00,68.55,68.55,68.46,68.51,32500.0,36.865,36.865,36.8166,36.8435,32500.0
2010-01-04 13:10:00,68.5,68.5,68.46,68.48,15500.0,36.8381,36.8381,36.8166,36.8273,15500.0
2010-01-04 13:20:00,68.48,68.5,68.43,68.44,14500.0,36.8273,36.8381,36.8004,36.8058,14500.0
2010-01-04 13:30:00,68.42,68.44,68.3,68.34,20000.0,36.7951,36.8058,36.7305,36.752,20000.0
2010-01-04 13:40:00,68.32,68.39,68.29,68.36,32500.0,36.7413,36.7789,36.7251,36.7628,32500.0
2010-01-04 13:50:00,68.36,68.36,68.25,68.28,18500.0,36.7628,36.7628,36.7036,36.7198,18500.0
2010-01-04 14:00:00,68.27,68.36,68.26,68.26,21000.0,36.7144,36.7628,36.709,36.709,21000.0
2010-01-04 14:10:00,68.28,68.28,68.23,68.23,13000.0,36.7198,36.7198,36.6929,36.6929,13000.0
2010-01-04 14:20:00,68.24,68.27,68.08,68.25,55000.0,36.6983,36.7144,36.6122,36.7036,55000.0
2010-01-04 14:30:00,68.26,68.38,68.19,68.26,31500.0,36.709,36.7736,36.6714,36.709,31500.0
2010-01-04 14:40:00,68.26,68.4,68.25,68.36,23000.0,36.709,36.7843,36.7036,36.7628,23000.0
2010-01-04 14:50:00,68.37,68.45,68.37,68.44,28500.0,36.7682,36.8112,36.7682,36.8058,28500.0
2010-01-04 15:00:00,68.42,68.62,68.38,68.62,80500.0,36.7951,36.9026,36.7736,36.9026,80500.0
2010-01-04 15:10:00,68.6,68.63,68.48,68.55,55500.0,36.8919,36.908,36.8273,36.865,55500.0
2010-01-04 15:20:00,68.56,68.65,68.46,68.47,86000.0,36.8704,36.9188,36.8166,36.822,86000.0
2010-01-04 15:30:00,68.47,68.6,68.41,68.47,113000.0,36.822,36.8919,36.7897,36.822,113000.0
2010-01-04 15:40:00,68.46,68.67,68.23,68.66,195000.0,36.8166,36.9295,36.6929,36.9241,195000.0
2010-01-04 15:50:00,68.61,68.64,68.39,68.49,328500.0,36.8972,36.9134,36.7789,36.8327,328500.0
2010-01-05 09:30:00,68.09,68.56,67.59,67.76,206500.0,36.6176,36.8704,36.3487,36.4401,206500.0
2010-01-05 09:40:00,67.78,68.36,67.66,68.17,147000.0,36.4509,36.7628,36.3863,36.6606,147000.0
2010-01-05 09:50:00,68.16,68.29,68.1,68.1,131000.0,36.6552,36.7251,36.623,36.623,131000.0
2010-01-05 10:00:00,68.07,68.86,68.0,68.58,107000.0,36.6068,37.0317,36.5692,36.8811,107000.0
2010-01-05 10:10:00,68.49,68.75,68.49,68.61,52500.0,36.8327,36.9725,36.8327,36.8972,52500.0
2010-01-05 10:20:00,68.61,68.79,68.45,68.75,61500.0,36.8972,36.994,36.8112,36.9725,61500.0
2010-01-05 10:30:00,68.74,68.74,68.5,68.51,29500.0,36.9672,36.9672,36.8381,36.8435,29500.0
2010-01-05 10:40:00,68.53,68.65,68.37,68.4,57000.0,36.8542,36.9188,36.7682,36.7843,57000.0
2010-01-05 10:50:00,68.35,68.42,68.14,68.17,56000.0,36.7574,36.7951,36.6445,36.6606,56000.0
2010-01-05 11:00:00,68.16,68.23,68.0,68.21,62000.0,36.6552,36.6929,36.5692,36.6821,62000.0
2010-01-05 11:10:00,68.23,68.3,68.11,68.11,47500.0,36.6929,36.7305,36.6283,36.6283,47500.0
2010-01-05 11:20:00,68.16,68.26,68.1,68.13,42000.0,36.6552,36.709,36.623,36.6391,42000.0
2010-01-05 11:30:00,68.13,68.36,68.13,68.33,35500.0,36.6391,36.7628,36.6391,36.7467,35500.0
2010-01-05 11:40:00,68.33,68.38,68.23,68.38,23000.0,36.7467,36.7736,36.6929,36.7736,23000.0
2010-01-05 11:50:00,68.38,68.38,68.28,68.33,19000.0,36.7736,36.7736,36.7198,36.7467,19000.0
2010-01-05 12:00:00,68.32,68.43,68.29,68.37,29000.0,36.7413,36.8004,36.7251,36.7682,29000.0
2010-01-05 12:10:00,68.38,68.4,68.14,68.21,55000.0,36.7736,36.7843,36.6445,36.6821,55000.0
2010-01-05 12:20:00,68.28,68.47,68.22,68.38,71500.0,36.7198,36.822,36.6875,36.7736,71500.0
2010-01-05 12:30:00,68.33,68.39,68.19,68.33,31500.0,36.7467,36.7789,36.6714,36.7467,31500.0
2010-01-05 12:40:00,68.35,68.45,68.34,68.43,14500.0,36.7574,36.8112,36.752,36.8004,14500.0
2010-01-05 12:50:00,68.45,68.48,68.37,68.48,13500.0,36.8112,36.8273,36.7682,36.8273,13500.0
2010-01-05 13:00:00,68.47,68.64,68.47,68.53,24000.0,36.822,36.9134,36.822,36.8542,24000.0
2010-01-05 13:10:00,68.49,68.55,68.44,68.51,26000.0,36.8327,36.865,36.8058,36.8435,26000.0
2010-01-05 13:20:00,68.5,68.5,68.3,68.44,31000.0,36.8381,36.8381,36.7305,36.8058,31000.0
2010-01-05 13:30:00,68.41,68.41,68.28,68.34,48000.0,36.7897,36.7897,36.7198,36.752,48000.0
2010-01-05 13:40:00,68.31,68.36,68.29,68.29,52000.0,36.7359,36.7628,36.7251,36.7251,52000.0
2010-01-05 13:50:00,68.29,68.29,68.02,68.04,69500.0,36.7251,36.7251,36.5799,36.5907,69500.0
2010-01-05 14:00:00,68.05,68.06,67.96,68.0,129500.0,36.5961,36.6015,36.5477,36.5692,129500.0
2010-01-05 14:10:00,68.0,68.04,67.98,68.01,61500.0,36.5692,36.5907,36.5584,36.5746,61500.0
2010-01-05 14:20:00,68.0,68.12,68.0,68.05,81000.0,36.5692,36.6337,36.5692,36.5961,81000.0
2010-01-05 14:30:00,68.03,68.06,67.93,67.98,29000.0,36.5853,36.6015,36.5315,36.5584,29000.0
2010-01-05 14:40:00,67.98,68.12,67.95,68.02,18000.0,36.5584,36.6337,36.5423,36.5799,18000.0
2010-01-05 14:50:00,68.06,68.09,68.03,68.09,27000.0,36.6015,36.6176,36.5853,36.6176,27000.0
2010-01-05 15:00:00,68.06,68.27,68.04,68.2,37500.0,36.6015,36.7144,36.5907,36.6767,37500.0
2010-01-05 15:10:00,68.18,68.25,68.17,68.18,27000.0,36.666,36.7036,36.6606,36.666,27000.0
2010-01-05 15:20:00,68.2,68.29,68.14,68.14,75000.0,36.6767,36.7251,36.6445,36.6445,75000.0
2010-01-05 15:30:00,68.14,68.21,68.12,68.16,69500.0,36.6445,36.6821,36.6337,36.6552,69500.0
2010-01-05 15:40:00,68.15,68.27,68.14,68.26,151000.0,36.6499,36.7144,36.6445,36.709,151000.0
2010-01-05 15:50:00,68.26,68.43,68.18,68.43,333000.0,36.709,36.8004,36.666,36.8004,333000.0
2010-01-06 09:30:00,68.1,68.4,67.81,67.82,137500.0,36.623,36.7843,36.467,36.4724,137500.0
2010-01-06 09:40:00,67.82,68.09,67.75,67.98,114500.0,36.4724,36.6176,36.4347,36.5584,114500.0
2010-01-06 09:50:00,67.98,68.27,67.81,68.14,104500.0,36.5584,36.7144,36.467,36.6445,104500.0
2010-01-06 10:00:00,68.02,68.09,67.92,68.08,47000.0,36.5799,36.6176,36.5262,36.6122,47000.0
2010-01-06 10:10:00,68.08,68.2,68.0,68.08,64000.0,36.6122,36.6767,36.5692,36.6122,64000.0
2010-01-06 10:20:00,68.07,68.26,68.07,68.12,73000.0,36.6068,36.709,36.6068,36.6337,73000.0
2010-01-06 10:30:00,68.1,68.2,68.04,68.04,77500.0,36.623,36.6767,36.5907,36.5907,77500.0
2010-01-06 10:40:00,68.09,68.19,68.02,68.07,184500.0,36.6176,36.6714,36.5799,36.6068,184500.0
2010-01-06 10:50:00,68.09,68.12,67.87,68.04,72500.0,36.6176,36.6337,36.4993,36.5907,72500.0
2010-01-06 11:00:00,68.05,68.2,68.05,68.1,52000.0,36.5961,36.6767,36.5961,36.623,52000.0
2010-01-06 11:10:00,68.1,68.14,68.0,68.06,62500.0,36.623,36.6445,36.5692,36.6015,62500.0
2010-01-06 11:20:00,68.08,68.12,68.0,68.04,81000.0,36.6122,36.6337,36.5692,36.5907,81000.0
2010-01-06 11:30:00,68.04,68.2,68.02,68.1,27000.0,36.5907,36.6767,36.5799,36.623,27000.0
2010-01-06 11:40:00,68.07,68.15,68.07,68.09,20500.0,36.6068,36.6499,36.6068,36.6176,20500.0
2010-01-06 11:50:00,68.1,68.1,67.96,68.08,54000.0,36.623,36.623,36.5477,36.6122,54000.0
2010-01-06 12:00:00,68.05,68.07,67.91,67.96,45500.0,36.5961,36.6068,36.5208,36.5477,45500.0
2010-01-06 12:10:00,67.96,68.01,67.67,67.71,62000.0,36.5477,36.5746,36.3917,36.4132,62000.0
2010-01-06 12:20:00,67.7,67.77,67.65,67.72,32500.0,36.4079,36.4455,36.381,36.4186,32500.0
2010-01-06 12:30:00,67.64,67.78,67.64,67.77,8000.0,36.3756,36.4509,36.3756,36.4455,8000.0
2010-01-06 12:40:00,67.73,67.78,67.68,67.68,16500.0,36.424,36.4509,36.3971,36.3971,16500.0
2010-01-06 12:50:00,67.65,67.77,67.62,67.75,15000.0,36.381,36.4455,36.3648,36.4347,15000.0
2010-01-06 13:00:00,67.75,67.75,67.69,67.71,10000.0,36.4347,36.4347,36.4025,36.4132,10000.0
2010-01-06 13:10:00,67.72,67.75,67.68,67.7,11000.0,36.4186,36.4347,36.3971,36.4079,11000.0
2010-01-06 13:20:00,67.7,67.8,67.69,67.76,15000.0,36.4079,36.4616,36.4025,36.4401,15000.0
2010-01-06 13:30:00,67.76,67.79,67.68,67.69,24000.0,36.4401,36.4563,36.3971,36.4025,24000.0
2010-01-06 13:40:00,67.73,67.77,67.69,67.77,30000.0,36.424,36.4455,36.4025,36.4455,30000.0
2010-01-06 13:50:00,67.77,67.81,67.69,67.73,31500.0,36.4455,36.467,36.4025,36.424,31500.0
2010-01-06 14:00:00,67.71,67.86,67.7,67.83,58000.0,36.4132,36.4939,36.4079,36.4778,58000.0
2010-01-06 14:10:00,67.83,68.05,67.83,68.02,31000.0,36.4778,36.5961,36.4778,36.5799,31000.0
2010-01-06 14:20:00,68.02,68.21,68.01,68.1,99500.0,36.5799,36.6821,36.5746,36.623,99500.0
2010-01-06 14:30:00,68.12,68.2,68.08,68.14,38500.0,36.6337,36.6767,36.6122,36.6445,38500.0
2010-01-06 14:40:00,68.15,68.23,68.13,68.16,24000.0,36.6499,36.6929,36.6391,36.6552,24000.0
2010-01-06 14:50:00,68.18,68.25,68.14,68.2,27000.0,36.666,36.7036,36.6445,36.6767,27000.0
2010-01-06 15:00:00,68.24,68.24,68.06,68.08,47500.0,36.6983,36.6983,36.6015,36.6122,47500.0
2010-01-06 15:10:00,68.11,68.19,68.05,68.13,29500.0,36.6283,36.6714,36.5961,36.6391,29500.0
2010-01-06 15:20:00,68.14,68.16,67.95,68.0,92000.0,36.6445,36.6552,36.5423,36.5692,92000.0
2010-01-06 15:30:00,67.99,68.23,67.97,68.15,125500.0,36.5638,36.6929,36.5531,36.6499,125500.0
2010-01-06 15:40:00,68.12,68.12,67.76,67.77,120000.0,36.6337,36.6337,36.4401,36.4455,120000.0
2010-01-06 15:50:00,67.79,67.96,67.74,67.96,249000.0,36.4563,36.5477,36.4294,36.5477,249000.0
2010-01-07 09:30:00,67.89,68.0,67.66,67.93,122000.0,36.51,36.5692,36.3863,36.5315,122000.0
2010-01-07 09:40:00,67.99,68.12,67.7,67.74,50000.0,36.5638,36.6337,36.4079,36.4294,50000.0
2010-01-07 09:50:00,67.8,67.92,67.66,67.73,72000.0,36.4616,36.5262,36.3863,36.424,72000.0
2010-01-07 10:00:00,67.74,68.05,67.73,68.02,82500.0,36.4294,36.5961,36.424,36.5799,82500.0
2010-01-07 10:10:00,67.87,67.95,67.77,67.8,49500.0,36.4993,36.5423,36.4455,36.4616,49500.0
2010-01-07 10:20:00,67.81,67.86,67.71,67.71,64000.0,36.467,36.4939,36.4132,36.4132,64000.0
2010-01-07 10:30:00,67.72,67.79,67.62,67.71,66000.0,36.4186,36.4563,36.3648,36.4132,66000.0
2010-01-07 10:40:00,67.78,67.82,67.68,67.8,77000.0,36.4509,36.4724,36.3971,36.4616,77000.0
2010-01-07 10:50:00,67.76,67.9,67.75,67.81,43000.0,36.4401,36.5154,36.4347,36.467,43000.0
2010-01-07 11:00:00,67.81,67.85,67.78,67.83,36500.0,36.467,36.4885,36.4509,36.4778,36500.0
2010-01-07 11:10:00,67.84,67.91,67.83,67.85,41500.0,36.4831,36.5208,36.4778,36.4885,41500.0
2010-01-07 11:20:00,67.86,67.92,67.8,67.89,72500.0,36.4939,36.5262,36.4616,36.51,72500.0
2010-01-07 11:30:00,67.88,67.94,67.83,67.83,45500.0,36.5047,36.5369,36.4778,36.4778,45500.0
2010-01-07 11:40:00,67.84,67.87,67.68,67.78,55500.0,36.4831,36.4993,36.3971,36.4509,55500.0
2010-01-07 11:50:00,67.79,67.95,67.77,67.95,21500.0,36.4563,36.5423,36.4455,36.5423,21500.0
2010-01-07 12:00:00,67.96,68.1,67.94,68.1,35000.0,36.5477,36.623,36.5369,36.623,35000.0
2010-01-07 12:10:00,68.11,68.25,68.03,68.25,86000.0,36.6283,36.7036,36.5853,36.7036,86000.0
2010-01-07 12:20:00,68.21,68.34,68.21,68.24,90500.0,36.6821,36.752,36.6821,36.6983,90500.0
2010-01-07 12:30:00,68.24,68.28,68.17,68.2,72000.0,36.6983,36.7198,36.6606,36.6767,72000.0
2010-01-07 12:40:00,68.23,68.27,68.14,68.21,24500.0,36.6929,36.7144,36.6445,36.6821,24500.0
2010-01-07 12:50:00,68.22,68.25,68.18,68.2,17500.0,36.6875,36.7036,36.666,36.6767,17500.0
2010-01-07 13:00:00,68.24,68.24,68.16,68.17,38500.0,36.6983,36.6983,36.6552,36.6606,38500.0
2010-01-07 13:10:00,68.15,68.21,68.11,68.21,27000.0,36.6499,36.6821,36.6283,36.6821,27000.0
2010-01-07 13:20:00,68.21,68.26,68.19,68.25,12000.0,36.6821,36.709,36.6714,36.7036,12000.0
2010-01-07 13:30:00,68.23,68.42,68.21,68.35,126500.0,36.6929,36.7951,36.6821,36.7574,126500.0
2010-01-07 13:40:00,68.36,68.4,68.24,68.24,144000.0,36.7628,36.7843,36.6983,36.6983,144000.0
2010-01-07 13:50:00,68.32,68.32,68.09,68.09,205500.0,36.7413,36.7413,36.6176,36.6176,205500.0
2010-01-07 14:00:00,68.11,68.11,67.91,67.94,57000.0,36.6283,36.6283,36.5208,36.5369,57000.0
2010-01-07 14:10:00,67.97,67.97,67.86,67.97,35000.0,36.5531,36.5531,36.4939,36.5531,35000.0
2010-01-07 14:20:00,67.93,68.25,67.93,68.24,26000.0,36.5315,36.7036,36.5315,36.6983,26000.0
2010-01-07 14:30:00,68.29,68.38,68.22,68.38,93000.0,36.7251,36.7736,36.6875,36.7736,93000.0
2010-01-07 14:40:00,68.29,68.34,68.22,68.3,27500.0,36.7251,36.752,36.6875,36.7305,27500.0
2010-01-07 14:50:00,68.31,68.37,68.22,68.22,36000.0,36.7359,36.7682,36.6875,36.6875,36000.0
2010-01-07 15:00:00,68.24,68.24,67.93,67.99,64500.0,36.6983,36.6983,36.5315,36.5638,64500.0
2010-01-07 15:10:00,68.02,68.22,68.0,68.22,41500.0,36.5799,36.6875,36.5692,36.6875,41500.0
2010-01-07 15:20:00,68.22,68.42,68.17,68.32,73500.0,36.6875,36.7951,36.6606,36.7413,73500.0
2010-01-07 15:30:00,68.33,68.4,68.32,68.37,79000.0,36.7467,36.7843,36.7413,36.7682,79000.0
2010-01-07 15:40:00,68.35,68.38,68.08,68.11,157500.0,36.7574,36.7736,36.6122,36.6283,157500.0
2010-01-07 15:50:00,68.07,68.15,68.01,68.05,264500.0,36.6068,36.6499,36.5746,36.5961,264500.0
2010-01-08 09:30:00,67.61,68.39,67.57,67.7,58000.0,36.3595,36.7789,36.3379,36.4079,58000.0
2010-01-08 09:40:00,67.7,67.78,67.54,67.64,84000.0,36.4079,36.4509,36.3218,36.3756,84000.0
2010-01-08 09:50:00,67.64,68.33,67.56,68.26,70000.0,36.3756,36.7467,36.3326,36.709,70000.0
2010-01-08 10:00:00,68.33,68.76,68.26,68.69,182000.0,36.7467,36.9779,36.709,36.9403,182000.0
2010-01-08 10:10:00,68.7,68.84,68.65,68.65,138500.0,36.9456,37.0209,36.9188,36.9188,138500.0
2010-01-08 10:20:00,68.65,68.9,68.46,68.9,54000.0,36.9188,37.0532,36.8166,37.0532,54000.0
2010-01-08 10:30:00,68.86,69.2,68.85,69.19,124500.0,37.0317,37.2145,37.0263,37.2092,124500.0
2010-01-08 10:40:00,69.12,69.24,69.04,69.13,73500.0,37.1715,37.236,37.1285,37.1769,73500.0
2010-01-08 10:50:00,69.14,69.4,69.0,69.09,188000.0,37.1823,37.3221,37.107,37.1554,188000.0
2010-01-08 11:00:00,69.09,69.18,68.91,68.96,96500.0,37.1554,37.2038,37.0586,37.0855,96500.0
2010-01-08 11:10:00,68.95,69.04,68.94,68.97,44000.0,37.0801,37.1285,37.0747,37.0908,44000.0
2010-01-08 11:20:00,69.02,69.13,68.94,69.1,80000.0,37.1177,37.1769,37.0747,37.1608,80000.0
2010-01-08 11:30:00,69.07,69.12,68.95,68.97,44000.0,37.1446,37.1715,37.0801,37.0908,44000.0
2010-01-08 11:40:00,68.94,69.05,68.94,69.05,28500.0,37.0747,37.1339,37.0747,37.1339,28500.0
2010-01-08 11:50:00,69.02,69.16,68.98,69.16,40000.0,37.1177,37.193,37.0962,37.193,40000.0
2010-01-08 12:00:00,69.16,69.26,69.13,69.26,51500.0,37.193,37.2468,37.1769,37.2468,51500.0
2010-01-08 12:10:00,69.26,69.27,69.23,69.27,21000.0,37.2468,37.2522,37.2307,37.2522,21000.0
2010-01-08 12:20:00,69.27,69.33,69.24,69.3,28500.0,37.2522,37.2844,37.236,37.2683,28500.0
2010-01-08 12:30:00,69.3,69.33,69.2,69.24,23000.0,37.2683,37.2844,37.2145,37.236,23000.0
2010-01-08 12:40:00,69.24,69.35,69.24,69.33,41000.0,37.236,37.2952,37.236,37.2844,41000.0
2010-01-08 12:50:00,69.31,69.31,69.1,69.1,33500.0,37.2737,37.2737,37.1608,37.1608,33500.0
2010-01-08 13:00:00,69.14,69.29,69.12,69.22,171000.0,37.1823,37.2629,37.1715,37.2253,171000.0
2010-01-08 13:10:00,69.2,69.32,69.16,69.25,48500.0,37.2145,37.2791,37.193,37.2414,48500.0
2010-01-08 13:20:00,69.27,69.37,69.27,69.34,73000.0,37.2522,37.306,37.2522,37.2898,73000.0
2010-01-08 13:30:00,69.34,69.38,69.27,69.35,194500.0,37.2898,37.3113,37.2522,37.2952,194500.0
2010-01-08 13:40:00,69.33,69.5,69.3,69.46,91000.0,37.2844,37.3759,37.2683,37.3544,91000.0
2010-01-08 13:50:00,69.5,69.56,69.36,69.44,114500.0,37.3759,37.4081,37.3006,37.3436,114500.0
2010-01-08 14:00:00,69.45,69.55,69.4,69.48,87000.0,37.349,37.4028,37.3221,37.3651,87000.0
2010-01-08 14:10:00,69.47,69.53,69.44,69.44,56500.0,37.3597,37.392,37.3436,37.3436,56500.0
2010-01-08 14:20:00,69.5,69.54,69.3,69.5,47000.0,37.3759,37.3974,37.2683,37.3759,47000.0
2010-01-08 14:30:00,69.5,69.53,69.34,69.4,51000.0,37.3759,37.392,37.2898,37.3221,51000.0
2010-01-08 14:40:00,69.37,69.48,69.28,69.43,43000.0,37.306,37.3651,37.2576,37.3382,43000.0
2010-01-08 14:50:00,69.42,69.51,69.42,69.51,43500.0,37.3328,37.3812,37.3328,37.3812,43500.0
2010-01-08 15:00:00,69.48,69.57,69.42,69.55,51000.0,37.3651,37.4135,37.3328,37.4028,51000.0
2010-01-08 15:10:00,69.55,69.76,69.52,69.74,170500.0,37.4028,37.5157,37.3866,37.5049,170500.0
2010-01-08 15:20:00,69.73,69.91,69.71,69.87,251500.0,37.4996,37.5964,37.4888,37.5748,251500.0
2010-01-08 15:30:00,69.87,69.95,69.77,69.95,192000.0,37.5748,37.6179,37.5211,37.6179,192000.0
2010-01-08 15:40:00,69.95,70.01,69.93,69.99,528000.0,37.6179,37.6501,37.6071,37.6394,528000.0
2010-01-08 15:50:00,69.98,70.01,69.77,69.86,546500.0,37.634,37.6501,37.5211,37.5695,546500.0
2010-01-11 09:30:00,70.02,70.61,70.0,70.17,258500.0,37.6555,37.9728,37.6448,37.7362,258500.0
2010-01-11 09:40:00,70.08,70.24,69.8,69.88,82000.0,37.6878,37.7738,37.5372,37.5802,82000.0
2010-01-11 09:50:00,69.9,69.91,69.24,69.33,188500.0,37.591,37.5964,37.236,37.2844,188500.0
2010-01-11 10:00:00,69.36,69.58,69.33,69.45,147500.0,37.3006,37.4189,37.2844,37.349,147500.0
2010-01-11 10:10:00,69.5,69.93,69.49,69.93,83500.0,37.3759,37.6071,37.3705,37.6071,83500.0
2010-01-11 10:20:00,69.96,69.97,69.81,69.92,83000.0,37.6232,37.6286,37.5426,37.6017,83000.0
2010-01-11 10:30:00,69.9,69.9,69.69,69.73,41500.0,37.591,37.591,37.478,37.4996,41500.0
2010-01-11 10:40:00,69.7,69.98,69.69,69.98,48000.0,37.4834,37.634,37.478,37.634,48000.0
2010-01-11 10:50:00,69.95,69.99,69.72,69.74,45500.0,37.6179,37.6394,37.4942,37.5049,45500.0
2010-01-11 11:00:00,69.76,69.89,69.7,69.72,36500.0,37.5157,37.5856,37.4834,37.4942,36500.0
2010-01-11 11:10:00,69.73,69.8,69.68,69.73,25500.0,37.4996,37.5372,37.4727,37.4996,25500.0
2010-01-11 11:20:00,69.74,69.77,69.7,69.72,8500.0,37.5049,37.5211,37.4834,37.4942,8500.0
2010-01-11 11:30:00,69.73,69.79,69.72,69.77,39500.0,37.4996,37.5318,37.4942,37.5211,39500.0
2010-01-11 11:40:00,69.77,69.77,69.7,69.72,28500.0,37.5211,37.5211,37.4834,37.4942,28500.0
2010-01-11 11:50:00,69.72,69.73,69.66,69.67,36500.0,37.4942,37.4996,37.4619,37.4673,36500.0
2010-01-11 12:00:00,69.67,69.71,69.51,69.52,36000.0,37.4673,37.4888,37.3812,37.3866,36000.0
2010-01-11 12:10:00,69.54,69.54,69.4,69.42,35500.0,37.3974,37.3974,37.3221,37.3328,35500.0
2010-01-11 12:20:00,69.42,69.51,69.33,69.51,26000.0,37.3328,37.3812,37.2844,37.3812,26000.0
2010-01-11 12:30:00,69.51,69.6,69.51,69.57,16500.0,37.3812,37.4296,37.3812,37.4135,16500.0
2010-01-11 12:40:00,69.59,69.63,69.32,69.33,29000.0,37.4243,37.4458,37.2791,37.2844,29000.0
2010-01-11 12:50:00,69.31,69.53,69.31,69.5,38500.0,37.2737,37.392,37.2737,37.3759,38500.0
2010-01-11 13:00:00,69.52,69.58,69.47,69.54,22000.0,37.3866,37.4189,37.3597,37.3974,22000.0
2010-01-11 13:10:00,69.56,69.59,69.52,69.56,7500.0,37.4081,37.4243,37.3866,37.4081,7500.0
2010-01-11 13:20:00,69.56,69.64,69.56,69.63,11500.0,37.4081,37.4512,37.4081,37.4458,11500.0
2010-01-11 13:30:00,69.64,69.76,69.6,69.7,54500.0,37.4512,37.5157,37.4296,37.4834,54500.0
2010-01-11 13:40:00,69.72,69.79,69.68,69.78,23500.0,37.4942,37.5318,37.4727,37.5264,23500.0
2010-01-11 13:50:00,69.78,69.95,69.78,69.83,58000.0,37.5264,37.6179,37.5264,37.5533,58000.0
2010-01-11 14:00:00,69.86,69.9,69.82,69.83,56000.0,37.5695,37.591,37.548,37.5533,56000.0
2010-01-11 14:10:00,69.81,69.93,69.8,69.91,34500.0,37.5426,37.6071,37.5372,37.5964,34500.0
2010-01-11 14:20:00,69.88,69.92,69.86,69.9,13000.0,37.5802,37.6017,37.5695,37.591,13000.0
2010-01-11 14:30:00,69.88,69.91,69.86,69.9,22000.0,37.5802,37.5964,37.5695,37.591,22000.0
2010-01-11 14:40:00,69.86,69.9,69.84,69.85,19500.0,37.5695,37.591,37.5587,37.5641,19500.0
2010-01-11 14:50:00,69.86,69.9,69.83,69.87,27500.0,37.5695,37.591,37.5533,37.5748,27500.0
2010-01-11 15:00:00,69.89,69.92,69.87,69.88,45500.0,37.5856,37.6017,37.5748,37.5802,45500.0
2010-01-11 15:10:00,69.9,69.9,69.82,69.88,98000.0,37.591,37.591,37.548,37.5802,98000.0
2010-01-11 15:20:00,69.87,69.89,69.81,69.82,43000.0,37.5748,37.5856,37.5426,37.548,43000.0
2010-01-11 15:30:00,69.85,69.89,69.83,69.88,50000.0,37.5641,37.5856,37.5533,37.5802,50000.0
2010-01-11 15:40:00,69.88,69.95,69.75,69.79,101500.0,37.5802,37.6179,37.5103,37.5318,101500.0
2010-01-11 15:50:00,69.79,69.93,69.78,69.89,127000.0,37.5318,37.6071,37.5264,37.5856,127000.0
2010-01-12 09:30:00,69.76,69.77,69.3,69.5,80000.0,37.5157,37.5211,37.2683,37.3759,80000.0
2010-01-12 09:40:00,69.52,69.84,69.38,69.71,56500.0,37.3866,37.5587,37.3113,37.4888,56500.0
2010-01-12 09:50:00,69.74,69.92,69.74,69.86,39500.0,37.5049,37.6017,37.5049,37.5695,39500.0
2010-01-12 10:00:00,69.9,70.18,69.76,70.16,107000.0,37.591,37.7416,37.5157,37.7308,107000.0
2010-01-12 10:10:00,70.17,70.25,70.08,70.19,100000.0,37.7362,37.7792,37.6878,37.7469,100000.0
2010-01-12 10:20:00,70.14,70.26,69.88,69.88,79500.0,37.72,37.7846,37.5802,37.5802,79500.0
2010-01-12 10:30:00,69.94,69.97,69.85,69.9,16000.0,37.6125,37.6286,37.5641,37.591,16000.0
2010-01-12 10:40:00,69.85,69.9,69.81,69.86,30500.0,37.5641,37.591,37.5426,37.5695,30500.0
2010-01-12 10:50:00,69.82,69.9,69.62,69.67,38500.0,37.548,37.591,37.4404,37.4673,38500.0
2010-01-12 11:00:00,69.66,69.66,69.19,69.21,103500.0,37.4619,37.4619,37.2092,37.2199,103500.0
2010-01-12 11:10:00,69.21,69.24,68.77,68.93,134500.0,37.2199,37.236,36.9833,37.0693,134500.0
2010-01-12 11:20:00,68.95,69.35,68.95,69.35,40500.0,37.0801,37.2952,37.0801,37.2952,40500.0
2010-01-12 11:30:00,69.34,69.42,69.13,69.16,58500.0,37.2898,37.3328,37.1769,37.193,58500.0
2010-01-12 11:40:00,69.12,69.13,68.82,68.97,91000.0,37.1715,37.1769,37.0102,37.0908,91000.0
2010-01-12 11:50:00,68.97,69.14,68.97,69.14,40000.0,37.0908,37.1823,37.0908,37.1823,40000.0
2010-01-12 12:00:00,69.14,69.14,68.8,68.84,36000.0,37.1823,37.1823,36.9994,37.0209,36000.0
2010-01-12 12:10:00,68.84,68.88,68.6,68.79,37500.0,37.0209,37.0424,36.8919,36.994,37500.0
2010-01-12 12:20:00,68.78,68.79,68.54,68.61,98500.0,36.9887,36.994,36.8596,36.8972,98500.0
2010-01-12 12:30:00,68.6,68.8,68.54,68.8,67500.0,36.8919,36.9994,36.8596,36.9994,67500.0
2010-01-12 12:40:00,68.8,68.9,68.71,68.71,40000.0,36.9994,37.0532,36.951,36.951,40000.0
2010-01-12 12:50:00,68.72,68.79,68.43,68.49,30500.0,36.9564,36.994,36.8004,36.8327,30500.0
2010-01-12 13:00:00,68.43,68.52,68.39,68.42,16500.0,36.8004,36.8488,36.7789,36.7951,16500.0
2010-01-12 13:10:00,68.42,68.48,68.39,68.43,13500.0,36.7951,36.8273,36.7789,36.8004,13500.0
2010-01-12 13:20:00,68.42,68.61,68.41,68.6,43000.0,36.7951,36.8972,36.7897,36.8919,43000.0
2010-01-12 13:30:00,68.61,68.72,68.6,68.62,24000.0,36.8972,36.9564,36.8919,36.9026,24000.0
2010-01-12 13:40:00,68.65,68.83,68.56,68.81,33000.0,36.9188,37.0156,36.8704,37.0048,33000.0
2010-01-12 13:50:00,68.87,68.91,68.8,68.91,16000.0,37.0371,37.0586,36.9994,37.0586,16000.0
2010-01-12 14:00:00,68.97,68.97,68.87,68.9,24500.0,37.0908,37.0908,37.0371,37.0532,24500.0
2010-01-12 14:10:00,68.91,68.92,68.78,68.78,52000.0,37.0586,37.064,36.9887,36.9887,52000.0
2010-01-12 14:20:00,68.76,68.79,68.56,68.73,31000.0,36.9779,36.994,36.8704,36.9618,31000.0
2010-01-12 14:30:00,68.73,68.78,68.52,68.59,37500.0,36.9618,36.9887,36.8488,36.8865,37500.0
2010-01-12 14:40:00,68.55,68.55,68.27,68.42,67500.0,36.865,36.865,36.7144,36.7951,67500.0
2010-01-12 14:50:00,68.41,68.61,68.41,68.54,37500.0,36.7897,36.8972,36.7897,36.8596,37500.0
2010-01-12 15:00:00,68.58,68.58,68.46,68.56,45000.0,36.8811,36.8811,36.8166,36.8704,45000.0
2010-01-12 15:10:00,68.54,68.63,68.49,68.52,40000.0,36.8596,36.908,36.8327,36.8488,40000.0
2010-01-12 15:20:00,68.53,68.73,68.52,68.73,54500.0,36.8542,36.9618,36.8488,36.9618,54500.0
2010-01-12 15:30:00,68.74,68.74,68.38,68.38,63000.0,36.9672,36.9672,36.7736,36.7736,63000.0
2010-01-12 15:40:00,68.34,68.5,68.33,68.33,96500.0,36.752,36.8381,36.7467,36.7467,96500.0
2010-01-12 15:50:00,68.34,68.54,68.27,68.46,198500.0,36.752,36.8596,36.7144,36.8166,198500.0
2010-01-13 09:30:00,68.69,68.76,67.65,67.69,133000.0,36.9403,36.9779,36.381,36.4025,133000.0
2010-01-13 09:40:00,67.65,68.15,67.61,67.96,104000.0,36.381,36.6499,36.3595,36.5477,104000.0
2010-01-13 09:50:00,67.92,67.96,67.73,67.82,46000.0,36.5262,36.5477,36.424,36.4724,46000.0
2010-01-13 10:00:00,67.83,67.9,67.75,67.81,49500.0,36.4778,36.5154,36.4347,36.467,49500.0
2010-01-13 10:10:00,67.84,67.88,67.67,67.75,85500.0,36.4831,36.5047,36.3917,36.4347,85500.0
2010-01-13 10:20:00,67.72,67.72,67.43,67.46,124000.0,36.4186,36.4186,36.2627,36.2788,124000.0
2010-01-13 10:30:00,67.43,67.46,67.19,67.31,142000.0,36.2627,36.2788,36.1336,36.1981,142000.0
2010-01-13 10:40:00,67.3,67.31,67.0,67.02,124000.0,36.1927,36.1981,36.0314,36.0422,124000.0
2010-01-13 10:50:00,67.06,67.21,66.91,67.1,128000.0,36.0637,36.1443,35.983,36.0852,128000.0
2010-01-13 11:00:00,67.14,67.18,66.97,67.03,112000.0,36.1067,36.1282,36.0153,36.0475,112000.0
2010-01-13 11:10:00,67.03,67.04,66.9,66.99,112500.0,36.0475,36.0529,35.9776,36.026,112500.0
2010-01-13 11:20:00,67.02,67.53,67.02,67.28,117500.0,36.0422,36.3164,36.0422,36.182,117500.0
2010-01-13 11:30:00,67.33,67.65,67.18,67.53,207000.0,36.2089,36.381,36.1282,36.3164,207000.0
2010-01-13 11:40:00,67.51,67.63,67.43,67.44,65500.0,36.3057,36.3702,36.2627,36.268,65500.0
2010-01-13 11:50:00,67.51,67.76,67.49,67.72,26000.0,36.3057,36.4401,36.2949,36.4186,26000.0
2010-01-13 12:00:00,67.75,68.31,67.74,68.14,89500.0,36.4347,36.7359,36.4294,36.6445,89500.0
2010-01-13 12:10:00,68.17,68.21,67.82,67.88,57500.0,36.6606,36.6821,36.4724,36.5047,57500.0
2010-01-13 12:20:00,67.88,68.03,67.78,67.97,37000.0,36.5047,36.5853,36.4509,36.5531,37000.0
2010-01-13 12:30:00,67.99,68.06,67.94,68.0,11500.0,36.5638,36.6015,36.5369,36.5692,11500.0
2010-01-13 12:40:00,67.95,68.23,67.95,68.04,32000.0,36.5423,36.6929,36.5423,36.5907,32000.0
2010-01-13 12:50:00,68.01,68.16,67.82,67.88,45000.0,36.5746,36.6552,36.4724,36.5047,45000.0
2010-01-13 13:00:00,67.89,68.06,67.86,68.02,32000.0,36.51,36.6015,36.4939,36.5799,32000.0
2010-01-13 13:10:00,68.02,68.08,68.02,68.03,17000.0,36.5799,36.6122,36.5799,36.5853,17000.0
2010-01-13 13:20:00,68.03,68.04,67.93,68.02,21000.0,36.5853,36.5907,36.5315,36.5799,21000.0
2010-01-13 13:30:00,68.03,68.12,67.99,68.08,13000.0,36.5853,36.6337,36.5638,36.6122,13000.0
2010-01-13 13:40:00,68.12,68.33,68.11,68.24,20500.0,36.6337,36.7467,36.6283,36.6983,20500.0
2010-01-13 13:50:00,68.22,68.26,68.07,68.07,28500.0,36.6875,36.709,36.6068,36.6068,28500.0
2010-01-13 14:00:00,68.09,68.3,68.08,68.19,49000.0,36.6176,36.7305,36.6122,36.6714,49000.0
2010-01-13 14:10:00,68.19,68.2,67.99,68.03,36000.0,36.6714,36.6767,36.5638,36.5853,36000.0
2010-01-13 14:20:00,68.07,68.09,67.97,68.0,25000.0,36.6068,36.6176,36.5531,36.5692,25000.0
2010-01-13 14:30:00,68.03,68.03,67.94,67.98,16000.0,36.5853,36.5853,36.5369,36.5584,16000.0
2010-01-13 14:40:00,68.05,68.19,67.94,68.12,46500.0,36.5961,36.6714,36.5369,36.6337,46500.0
2010-01-13 14:50:00,68.13,68.23,68.13,68.22,19000.0,36.6391,36.6929,36.6391,36.6875,19000.0
2010-01-13 15:00:00,68.23,68.24,68.07,68.1,32000.0,36.6929,36.6983,36.6068,36.623,32000.0
2010-01-13 15:10:00,68.09,68.5,68.05,68.49,68500.0,36.6176,36.8381,36.5961,36.8327,68500.0
2010-01-13 15:20:00,68.42,68.61,68.42,68.61,57000.0,36.7951,36.8972,36.7951,36.8972,57000.0
2010-01-13 15:30:00,68.61,68.81,68.6,68.8,94000.0,36.8972,37.0048,36.8919,36.9994,94000.0
2010-01-13 15:40:00,68.74,68.88,68.68,68.8,119000.0,36.9672,37.0424,36.9349,36.9994,119000.0
2010-01-13 15:50:00,68.79,68.9,68.67,68.67,261500.0,36.994,37.0532,36.9295,36.9295,261500.0
2010-01-14 09:30:00,68.4,68.57,68.16,68.5,29500.0,36.7843,36.8757,36.6552,36.8381,29500.0
2010-01-14 09:40:00,68.33,68.7,68.22,68.66,88500.0,36.7467,36.9456,36.6875,36.9241,88500.0
2010-01-14 09:50:00,68.57,68.6,68.45,68.52,40000.0,36.8757,36.8919,36.8112,36.8488,40000.0
2010-01-14 10:00:00,68.53,68.62,68.46,68.49,52500.0,36.8542,36.9026,36.8166,36.8327,52500.0
2010-01-14 10:10:00,68.52,68.58,68.28,68.28,40000.0,36.8488,36.8811,36.7198,36.7198,40000.0
2010-01-14 10:20:00,68.3,68.41,68.07,68.14,51000.0,36.7305,36.7897,36.6068,36.6445,51000.0
2010-01-14 10:30:00,68.15,68.36,68.15,68.36,44500.0,36.6499,36.7628,36.6499,36.7628,44500.0
2010-01-14 10:40:00,68.32,68.42,68.27,68.39,49500.0,36.7413,36.7951,36.7144,36.7789,49500.0
2010-01-14 10:50:00,68.29,68.58,68.29,68.3,43500.0,36.7251,36.8811,36.7251,36.7305,43500.0
2010-01-14 11:00:00,68.3,68.38,68.2,68.2,59500.0,36.7305,36.7736,36.6767,36.6767,59500.0
2010-01-14 11:10:00,68.21,68.28,68.0,68.25,40500.0,36.6821,36.7198,36.5692,36.7036,40500.0
2010-01-14 11:20:00,68.28,68.44,68.28,68.44,25000.0,36.7198,36.8058,36.7198,36.8058,25000.0
2010-01-14 11:30:00,68.48,68.62,68.4,68.51,51500.0,36.8273,36.9026,36.7843,36.8435,51500.0
2010-01-14 11:40:00,68.47,68.62,68.47,68.58,18500.0,36.822,36.9026,36.822,36.8811,18500.0
2010-01-14 11:50:00,68.61,68.85,68.57,68.85,48000.0,36.8972,37.0263,36.8757,37.0263,48000.0
2010-01-14 12:00:00,68.76,68.76,68.64,68.67,15000.0,36.9779,36.9779,36.9134,36.9295,15000.0
2010-01-14 12:10:00,68.75,68.75,68.52,68.52,66500.0,36.9725,36.9725,36.8488,36.8488,66500.0
2010-01-14 12:20:00,68.57,68.65,68.51,68.53,16500.0,36.8757,36.9188,36.8435,36.8542,16500.0
2010-01-14 12:30:00,68.61,68.66,68.53,68.53,13500.0,36.8972,36.9241,36.8542,36.8542,13500.0
2010-01-14 12:40:00,68.51,68.59,68.46,68.46,21500.0,36.8435,36.8865,36.8166,36.8166,21500.0
2010-01-14 12:50:00,68.51,68.6,68.5,68.6,16500.0,36.8435,36.8919,36.8381,36.8919,16500.0
2010-01-14 13:00:00,68.56,68.56,68.4,68.46,30000.0,36.8704,36.8704,36.7843,36.8166,30000.0
2010-01-14 13:10:00,68.48,68.5,68.4,68.4,5500.0,36.8273,36.8381,36.7843,36.7843,5500.0
2010-01-14 13:20:00,68.35,68.4,68.22,68.36,17000.0,36.7574,36.7843,36.6875,36.7628,17000.0
2010-01-14 13:30:00,68.33,68.44,68.33,68.4,14500.0,36.7467,36.8058,36.7467,36.7843,14500.0
2010-01-14 13:40:00,68.4,68.4,68.31,68.31,16000.0,36.7843,36.7843,36.7359,36.7359,16000.0
2010-01-14 13:50:00,68.36,68.38,68.23,68.27,23000.0,36.7628,36.7736,36.6929,36.7144,23000.0
2010-01-14 14:00:00,68.28,68.31,68.24,68.26,14500.0,36.7198,36.7359,36.6983,36.709,14500.0
2010-01-14 14:10:00,68.26,68.26,68.14,68.15,12000.0,36.709,36.709,36.6445,36.6499,12000.0
2010-01-14 14:20:00,68.18,68.39,68.18,68.22,17500.0,36.666,36.7789,36.666,36.6875,17500.0
2010-01-14 14:30:00,68.2,68.24,68.2,68.24,13500.0,36.6767,36.6983,36.6767,36.6983,13500.0
2010-01-14 14:40:00,68.24,68.32,68.16,68.21,45500.0,36.6983,36.7413,36.6552,36.6821,45500.0
2010-01-14 14:50:00,68.2,68.24,68.17,68.22,51000.0,36.6767,36.6983,36.6606,36.6875,51000.0
2010-01-14 15:00:00,68.22,68.47,68.17,68.38,78500.0,36.6875,36.822,36.6606,36.7736,78500.0
2010-01-14 15:10:00,68.42,68.5,68.38,68.46,31000.0,36.7951,36.8381,36.7736,36.8166,31000.0
2010-01-14 15:20:00,68.48,68.5,68.33,68.39,42000.0,36.8273,36.8381,36.7467,36.7789,42000.0
2010-01-14 15:30:00,68.43,68.46,68.34,68.38,26000.0,36.8004,36.8166,36.752,36.7736,26000.0
2010-01-14 15:40:00,68.38,68.51,68.37,68.45,72500.0,36.7736,36.8435,36.7682,36.8112,72500.0
2010-01-14 15:50:00,68.46,68.48,68.28,68.35,111000.0,36.8166,36.8273,36.7198,36.7574,111000.0
2010-01-15 09:30:00,68.35,68.37,67.78,67.91,368500.0,36.7574,36.7682,36.4509,36.5208,368500.0
2010-01-15 09:40:00,68.03,68.38,67.95,68.21,57500.0,36.5853,36.7736,36.5423,36.6821,57500.0
2010-01-15 09:50:00,68.23,68.6,68.17,68.58,76500.0,36.6929,36.8919,36.6606,36.8811,76500.0
2010-01-15 10:00:00,68.48,68.48,68.13,68.18,83000.0,36.8273,36.8273,36.6391,36.666,83000.0
2010-01-15 10:10:00,68.22,68.4,68.18,68.4,48000.0,36.6875,36.7843,36.666,36.7843,48000.0
2010-01-15 10:20:00,68.4,68.4,68.18,68.21,25500.0,36.7843,36.7843,36.666,36.6821,25500.0
2010-01-15 10:30:00,68.18,68.25,68.14,68.16,45500.0,36.666,36.7036,36.6445,36.6552,45500.0
2010-01-15 10:40:00,68.15,68.24,68.05,68.24,73500.0,36.6499,36.6983,36.5961,36.6983,73500.0
2010-01-15 10:50:00,68.24,68.27,68.16,68.19,27000.0,36.6983,36.7144,36.6552,36.6714,27000.0
2010-01-15 11:00:00,68.19,68.45,68.19,68.4,65500.0,36.6714,36.8112,36.6714,36.7843,65500.0
2010-01-15 11:10:00,68.4,68.45,68.24,68.32,47000.0,36.7843,36.8112,36.6983,36.7413,47000.0
2010-01-15 11:20:00,68.37,68.4,68.23,68.3,14000.0,36.7682,36.7843,36.6929,36.7305,14000.0
2010-01-15 11:30:00,68.2,68.36,68.2,68.22,9500.0,36.6767,36.7628,36.6767,36.6875,9500.0
2010-01-15 11:40:00,68.28,68.43,68.28,68.43,8000.0,36.7198,36.8004,36.7198,36.8004,8000.0
2010-01-15 11:50:00,68.45,68.47,68.24,68.29,22000.0,36.8112,36.822,36.6983,36.7251,22000.0
2010-01-15 12:00:00,68.24,68.32,68.22,68.22,10000.0,36.6983,36.7413,36.6875,36.6875,10000.0
2010-01-15 12:10:00,68.26,68.26,68.04,68.11,28000.0,36.709,36.709,36.5907,36.6283,28000.0
2010-01-15 12:20:00,68.07,68.14,67.9,67.97,57000.0,36.6068,36.6445,36.5154,36.5531,57000.0
2010-01-15 12:30:00,67.9,67.95,67.65,67.67,52000.0,36.5154,36.5423,36.381,36.3917,52000.0
2010-01-15 12:40:00,67.69,67.78,67.66,67.78,37000.0,36.4025,36.4509,36.3863,36.4509,37000.0
2010-01-15 12:50:00,67.83,68.0,67.82,67.96,18000.0,36.4778,36.5692,36.4724,36.5477,18000.0
2010-01-15 13:00:00,67.98,67.98,67.73,67.73,25000.0,36.5584,36.5584,36.424,36.424,25000.0
2010-01-15 13:10:00,67.74,67.89,67.73,67.89,21000.0,36.4294,36.51,36.424,36.51,21000.0
2010-01-15 13:20:00,67.88,67.88,67.8,67.83,5500.0,36.5047,36.5047,36.4616,36.4778,5500.0
2010-01-15 13:30:00,67.83,67.85,67.72,67.72,13500.0,36.4778,36.4885,36.4186,36.4186,13500.0
2010-01-15 13:40:00,67.73,67.84,67.69,67.84,22000.0,36.424,36.4831,36.4025,36.4831,22000.0
2010-01-15 13:50:00,67.81,67.82,67.63,67.68,32500.0,36.467,36.4724,36.3702,36.3971,32500.0
2010-01-15 14:00:00,67.64,67.71,67.62,67.71,30000.0,36.3756,36.4132,36.3648,36.4132,30000.0
2010-01-15 14:10:00,67.69,67.78,67.68,67.78,56000.0,36.4025,36.4509,36.3971,36.4509,56000.0
2010-01-15 14:20:00,67.77,67.84,67.77,67.81,10500.0,36.4455,36.4831,36.4455,36.467,10500.0
2010-01-15 14:30:00,67.76,67.81,67.74,67.8,23000.0,36.4401,36.467,36.4294,36.4616,23000.0
2010-01-15 14:40:00,67.82,67.83,67.77,67.81,5000.0,36.4724,36.4778,36.4455,36.467,5000.0
2010-01-15 14:50:00,67.78,67.81,67.74,67.78,16500.0,36.4509,36.467,36.4294,36.4509,16500.0
2010-01-15 15:00:00,67.78,67.94,67.78,67.92,20500.0,36.4509,36.5369,36.4509,36.5262,20500.0
2010-01-15 15:10:00,67.92,67.99,67.92,67.97,18500.0,36.5262,36.5638,36.5262,36.5531,18500.0
2010-01-15 15:20:00,67.97,68.0,67.94,67.99,31000.0,36.5531,36.5692,36.5369,36.5638,31000.0
2010-01-15 15:30:00,67.98,68.11,67.94,67.94,95000.0,36.5584,36.6283,36.5369,36.5369,95000.0
2010-01-15 15:40:00,67.94,68.07,67.77,67.81,145500.0,36.5369,36.6068,36.4455,36.467,145500.0
2010-01-15 15:50:00,67.81,67.92,67.4,67.45,339000.0,36.467,36.5262,36.2465,36.2734,339000.0
2010-01-19 09:30:00,67.41,67.57,67.0,67.16,75500.0,36.2519,36.3379,36.0314,36.1175,75500.0
2010-01-19 09:40:00,67.3,67.9,67.26,67.55,87500.0,36.1927,36.5154,36.1712,36.3272,87500.0
2010-01-19 09:50:00,67.61,67.63,67.41,67.57,40500.0,36.3595,36.3702,36.2519,36.3379,40500.0
2010-01-19 10:00:00,67.6,67.85,67.58,67.8,57000.0,36.3541,36.4885,36.3433,36.4616,57000.0
2010-01-19 10:10:00,67.8,67.98,67.79,67.88,41500.0,36.4616,36.5584,36.4563,36.5047,41500.0
2010-01-19 10:20:00,67.92,68.22,67.9,68.13,50000.0,36.5262,36.6875,36.5154,36.6391,50000.0
2010-01-19 10:30:00,68.2,68.21,67.93,68.09,53500.0,36.6767,36.6821,36.5315,36.6176,53500.0
2010-01-19 10:40:00,68.04,68.19,67.97,67.99,207000.0,36.5907,36.6714,36.5531,36.5638,207000.0
2010-01-19 10:50:00,67.99,67.99,67.65,67.73,46000.0,36.5638,36.5638,36.381,36.424,46000.0
2010-01-19 11:00:00,67.7,67.95,67.68,67.89,116500.0,36.4079,36.5423,36.3971,36.51,116500.0
2010-01-19 11:10:00,67.92,67.99,67.84,67.84,90500.0,36.5262,36.5638,36.4831,36.4831,90500.0
2010-01-19 11:20:00,67.9,67.95,67.67,67.69,41500.0,36.5154,36.5423,36.3917,36.4025,41500.0
2010-01-19 11:30:00,67.7,67.73,67.42,67.44,102500.0,36.4079,36.424,36.2573,36.268,102500.0
2010-01-19 11:40:00,67.46,67.55,67.34,67.5,69500.0,36.2788,36.3272,36.2143,36.3003,69500.0
2010-01-19 11:50:00,67.47,67.55,67.0,67.02,96500.0,36.2842,36.3272,36.0314,36.0422,96500.0
2010-01-19 12:00:00,67.02,67.21,67.0,67.18,63000.0,36.0422,36.1443,36.0314,36.1282,63000.0
2010-01-19 12:10:00,67.18,67.4,67.16,67.4,29000.0,36.1282,36.2465,36.1175,36.2465,29000.0
2010-01-19 12:20:00,67.43,67.6,67.43,67.53,44000.0,36.2627,36.3541,36.2627,36.3164,44000.0
2010-01-19 12:30:00,67.52,67.55,67.5,67.54,24500.0,36.3111,36.3272,36.3003,36.3218,24500.0
2010-01-19 12:40:00,67.54,67.58,67.45,67.48,21000.0,36.3218,36.3433,36.2734,36.2895,21000.0
2010-01-19 12:50:00,67.49,67.67,67.47,67.49,35500.0,36.2949,36.3917,36.2842,36.2949,35500.0
2010-01-19 13:00:00,67.49,67.49,67.28,67.28,26500.0,36.2949,36.2949,36.182,36.182,26500.0
2010-01-19 13:10:00,67.28,67.28,67.0,67.03,34500.0,36.182,36.182,36.0314,36.0475,34500.0
2010-01-19 13:20:00,67.05,67.1,66.93,67.06,100500.0,36.0583,36.0852,35.9938,36.0637,100500.0
2010-01-19 13:30:00,67.1,67.12,66.99,66.99,46500.0,36.0852,36.0959,36.026,36.026,46500.0
2010-01-19 13:40:00,67.01,67.07,66.98,67.06,26000.0,36.0368,36.0691,36.0207,36.0637,26000.0
2010-01-19 13:50:00,67.11,67.19,67.11,67.17,22000.0,36.0906,36.1336,36.0906,36.1228,22000.0
2010-01-19 14:00:00,67.16,67.32,67.15,67.31,18000.0,36.1175,36.2035,36.1121,36.1981,18000.0
2010-01-19 14:10:00,67.27,67.28,67.19,67.19,18000.0,36.1766,36.182,36.1336,36.1336,18000.0
2010-01-19 14:20:00,67.16,67.3,67.16,67.26,38500.0,36.1175,36.1927,36.1175,36.1712,38500.0
2010-01-19 14:30:00,67.22,67.3,67.14,67.23,34500.0,36.1497,36.1927,36.1067,36.1551,34500.0
2010-01-19 14:40:00,67.21,67.27,67.21,67.27,6500.0,36.1443,36.1766,36.1443,36.1766,6500.0
2010-01-19 14:50:00,67.27,67.38,67.25,67.33,36000.0,36.1766,36.2358,36.1659,36.2089,36000.0
2010-01-19 15:00:00,67.3,67.35,67.23,67.24,37000.0,36.1927,36.2196,36.1551,36.1605,37000.0
2010-01-19 15:10:00,67.24,67.35,67.24,67.25,32500.0,36.1605,36.2196,36.1605,36.1659,32500.0
2010-01-19 15:20:00,67.28,67.53,67.28,67.51,58500.0,36.182,36.3164,36.182,36.3057,58500.0
2010-01-19 15:30:00,67.49,67.6,67.48,67.59,38500.0,36.2949,36.3541,36.2895,36.3487,38500.0
2010-01-19 15:40:00,67.59,67.68,67.52,67.67,62500.0,36.3487,36.3971,36.3111,36.3917,62500.0
2010-01-19 15:50:00,67.7,67.81,67.64,67.75,162000.0,36.4079,36.467,36.3756,36.4347,162000.0
2010-01-20 09:30:00,66.8,67.2,66.71,67.0,118000.0,35.9239,36.139,35.8755,36.0314,118000.0
2010-01-20 09:40:00,67.01,67.03,66.67,66.82,45500.0,36.0368,36.0475,35.8539,35.9346,45500.0
2010-01-20 09:50:00,66.77,67.2,66.77,66.84,55500.0,35.9077,36.139,35.9077,35.9454,55500.0
2010-01-20 10:00:00,66.82,66.94,66.58,66.68,96500.0,35.9346,35.9991,35.8055,35.8593,96500.0
2010-01-20 10:10:00,66.68,66.72,66.62,66.66,60500.0,35.8593,35.8808,35.8271,35.8486,60500.0
2010-01-20 10:20:00,66.69,66.75,66.61,66.63,49000.0,35.8647,35.897,35.8217,35.8324,49000.0
2010-01-20 10:30:00,66.6,66.75,66.38,66.4,128000.0,35.8163,35.897,35.698,35.7087,128000.0
2010-01-20 10:40:00,66.37,66.37,66.0,66.15,160000.0,35.6926,35.6926,35.4936,35.5743,160000.0
2010-01-20 10:50:00,66.18,66.3,66.1,66.1,57000.0,35.5904,35.655,35.5474,35.5474,57000.0
2010-01-20 11:00:00,66.13,66.18,66.0,66.0,57500.0,35.5635,35.5904,35.4936,35.4936,57500.0
2010-01-20 11:10:00,66.01,66.19,66.01,66.11,55500.0,35.499,35.5958,35.499,35.5528,55500.0
2010-01-20 11:20:00,66.18,66.32,66.1,66.28,56000.0,35.5904,35.6657,35.5474,35.6442,56000.0
2010-01-20 11:30:00,66.35,66.56,66.33,66.4,68000.0,35.6819,35.7948,35.6711,35.7087,68000.0
2010-01-20 11:40:00,66.5,66.51,66.25,66.27,44000.0,35.7625,35.7679,35.6281,35.6388,44000.0
2010-01-20 11:50:00,66.27,66.32,66.1,66.19,39500.0,35.6388,35.6657,35.5474,35.5958,39500.0
2010-01-20 12:00:00,66.11,66.23,66.1,66.16,21000.0,35.5528,35.6173,35.5474,35.5797,21000.0
2010-01-20 12:10:00,66.17,66.27,66.12,66.21,20500.0,35.5851,35.6388,35.5582,35.6066,20500.0
2010-01-20 12:20:00,66.24,66.24,66.11,66.24,39500.0,35.6227,35.6227,35.5528,35.6227,39500.0
2010-01-20 12:30:00,66.21,66.24,66.12,66.2,29500.0,35.6066,35.6227,35.5582,35.6012,29500.0
2010-01-20 12:40:00,66.2,66.21,66.11,66.13,39000.0,35.6012,35.6066,35.5528,35.5635,39000.0
2010-01-20 12:50:00,66.17,66.17,65.86,65.87,102500.0,35.5851,35.5851,35.4183,35.4237,102500.0
2010-01-20 13:00:00,65.91,66.01,65.86,65.89,42500.0,35.4452,35.499,35.4183,35.4345,42500.0
2010-01-20 13:10:00,65.9,65.91,65.64,65.7,62000.0,35.4399,35.4452,35.3,35.3323,62000.0
2010-01-20 13:20:00,65.68,65.84,65.68,65.8,55000.0,35.3215,35.4076,35.3215,35.3861,55000.0
2010-01-20 13:30:00,65.85,65.99,65.79,65.93,55500.0,35.413,35.4883,35.3807,35.456,55500.0
2010-01-20 13:40:00,65.96,66.07,65.87,65.89,78500.0,35.4721,35.5313,35.4237,35.4345,78500.0
2010-01-20 13:50:00,65.89,66.0,65.8,66.0,86000.0,35.4345,35.4936,35.3861,35.4936,86000.0
2010-01-20 14:00:00,65.96,66.07,65.89,66.07,74000.0,35.4721,35.5313,35.4345,35.5313,74000.0
2010-01-20 14:10:00,66.07,66.38,66.04,66.19,131500.0,35.5313,35.698,35.5151,35.5958,131500.0
2010-01-20 14:20:00,66.2,66.2,66.06,66.06,52500.0,35.6012,35.6012,35.5259,35.5259,52500.0
2010-01-20 14:30:00,66.11,66.29,66.03,66.26,71500.0,35.5528,35.6496,35.5098,35.6335,71500.0
2010-01-20 14:40:00,66.26,66.4,66.14,66.14,69500.0,35.6335,35.7087,35.5689,35.5689,69500.0
2010-01-20 14:50:00,66.18,66.18,65.9,65.93,69500.0,35.5904,35.5904,35.4399,35.456,69500.0
2010-01-20 15:00:00,65.91,66.13,65.91,65.94,41000.0,35.4452,35.5635,35.4452,35.4614,41000.0
2010-01-20 15:10:00,65.94,66.0,65.85,65.87,104500.0,35.4614,35.4936,35.413,35.4237,104500.0
2010-01-20 15:20:00,65.86,66.05,65.86,66.02,96000.0,35.4183,35.5205,35.4183,35.5044,96000.0
2010-01-20 15:30:00,66.01,66.06,65.89,66.03,95500.0,35.499,35.5259,35.4345,35.5098,95500.0
2010-01-20 15:40:00,66.06,66.27,65.87,66.16,174500.0,35.5259,35.6388,35.4237,35.5797,174500.0
2010-01-20 15:50:00,66.18,66.24,66.0,66.0,139500.0,35.5904,35.6227,35.4936,35.4936,139500.0
2010-01-21 09:30:00,66.13,66.13,65.36,65.36,117500.0,35.5635,35.5635,35.1494,35.1494,117500.0
2010-01-21 09:40:00,65.36,65.48,65.18,65.2,130500.0,35.1494,35.214,35.0526,35.0634,130500.0
2010-01-21 09:50:00,65.13,65.27,64.67,64.71,135000.0,35.0258,35.101,34.7784,34.7999,135000.0
2010-01-21 10:00:00,64.74,65.0,64.6,64.79,128000.0,34.816,34.9558,34.7407,34.8429,128000.0
2010-01-21 10:10:00,64.79,64.91,64.28,64.4,207000.0,34.8429,34.9074,34.5686,34.6332,207000.0
2010-01-21 10:20:00,64.39,64.42,63.13,63.13,489000.0,34.6278,34.6439,33.9502,33.9502,489000.0
2010-01-21 10:30:00,63.13,63.21,62.64,63.09,442500.0,33.9502,33.9932,33.6867,33.9287,442500.0
2010-01-21 10:40:00,63.07,63.16,62.93,63.0,223000.0,33.9179,33.9663,33.8426,33.8803,223000.0
2010-01-21 10:50:00,63.0,63.07,62.61,62.78,162000.0,33.8803,33.9179,33.6705,33.762,162000.0
2010-01-21 11:00:00,62.73,62.97,62.45,62.68,248000.0,33.7351,33.8641,33.5845,33.7082,248000.0
2010-01-21 11:10:00,62.68,62.78,62.6,62.76,155500.0,33.7082,33.762,33.6652,33.7512,155500.0
2010-01-21 11:20:00,62.71,63.07,62.71,62.92,101000.0,33.7243,33.9179,33.7243,33.8373,101000.0
2010-01-21 11:30:00,62.9,63.04,62.2,62.4,215500.0,33.8265,33.9018,33.4501,33.5576,215500.0
2010-01-21 11:40:00,62.39,62.58,61.73,61.77,363000.0,33.5522,33.6544,33.1973,33.2188,363000.0
2010-01-21 11:50:00,61.78,62.08,61.38,61.42,251500.0,33.2242,33.3855,33.0091,33.0306,251500.0
2010-01-21 12:00:00,61.45,61.78,61.25,61.64,256500.0,33.0467,33.2242,32.9392,33.1489,256500.0
2010-01-21 12:10:00,61.65,62.05,61.65,61.93,175000.0,33.1543,33.3694,33.1543,33.3049,175000.0
2010-01-21 12:20:00,61.94,62.0,61.54,61.76,255000.0,33.3102,33.3425,33.0951,33.2134,255000.0
2010-01-21 12:30:00,61.8,62.09,61.73,61.97,149000.0,33.2349,33.3909,33.1973,33.3264,149000.0
2010-01-21 12:40:00,61.94,62.12,61.86,61.95,71500.0,33.3102,33.407,33.2672,33.3156,71500.0
2010-01-21 12:50:00,61.96,61.97,61.72,61.72,164000.0,33.321,33.3264,33.1919,33.1919,164000.0
2010-01-21 13:00:00,61.72,61.72,61.4,61.45,198500.0,33.1919,33.1919,33.0198,33.0467,198500.0
2010-01-21 13:10:00,61.48,61.62,61.43,61.61,87500.0,33.0629,33.1381,33.036,33.1328,87500.0
2010-01-21 13:20:00,61.6,61.9,61.6,61.78,82500.0,33.1274,33.2887,33.1274,33.2242,82500.0
2010-01-21 13:30:00,61.84,61.96,61.74,61.85,136000.0,33.2565,33.321,33.2027,33.2618,136000.0
2010-01-21 13:40:00,61.81,62.0,61.68,61.77,325500.0,33.2403,33.3425,33.1704,33.2188,325500.0
2010-01-21 13:50:00,61.8,62.07,61.73,62.03,96000.0,33.2349,33.3801,33.1973,33.3586,96000.0
2010-01-21 14:00:00,62.0,62.68,61.17,62.48,220000.0,33.3425,33.7082,32.8961,33.6006,220000.0
2010-01-21 14:10:00,62.43,63.19,62.43,63.03,329000.0,33.5737,33.9825,33.5737,33.8964,329000.0
2010-01-21 14:20:00,63.07,63.24,62.77,63.23,272000.0,33.9179,34.0093,33.7566,34.004,272000.0
2010-01-21 14:30:00,63.22,63.74,63.22,63.49,299000.0,33.9986,34.2782,33.9986,34.1438,299000.0
2010-01-21 14:40:00,63.48,63.69,63.18,63.2,178000.0,34.1384,34.2514,33.9771,33.9878,178000.0
2010-01-21 14:50:00,63.2,63.26,62.86,62.95,121000.0,33.9878,34.0201,33.805,33.8534,121000.0
2010-01-21 15:00:00,62.95,62.95,62.45,62.66,192000.0,33.8534,33.8534,33.5845,33.6974,192000.0
2010-01-21 15:10:00,62.66,62.7,62.36,62.48,220500.0,33.6974,33.7189,33.5361,33.6006,220500.0
2010-01-21 15:20:00,62.51,62.56,62.0,62.08,336000.0,33.6168,33.6437,33.3425,33.3855,336000.0
2010-01-21 15:30:00,62.09,62.39,61.93,61.97,308000.0,33.3909,33.5522,33.3049,33.3264,308000.0
2010-01-21 15:40:00,61.97,62.5,61.93,62.14,357000.0,33.3264,33.6114,33.3049,33.4178,357000.0
2010-01-21 15:50:00,62.18,62.47,62.06,62.19,520000.0,33.4393,33.5953,33.3748,33.4447,520000.0
2010-01-22 09:30:00,61.63,63.05,61.63,63.04,259000.0,33.1435,33.9072,33.1435,33.9018,259000.0
2010-01-22 09:40:00,63.01,63.13,62.15,62.29,249500.0,33.8857,33.9502,33.4232,33.4985,249500.0
2010-01-22 09:50:00,62.25,62.57,62.1,62.34,67500.0,33.4769,33.649,33.3963,33.5253,67500.0
2010-01-22 10:00:00,62.43,62.48,61.81,61.81,101000.0,33.5737,33.6006,33.2403,33.2403,101000.0
2010-01-22 10:10:00,61.86,62.15,61.83,62.09,175000.0,33.2672,33.4232,33.2511,33.3909,175000.0
2010-01-22 10:20:00,62.2,62.82,62.1,62.82,116500.0,33.4501,33.7835,33.3963,33.7835,116500.0
2010-01-22 10:30:00,62.85,63.0,62.57,62.74,82500.0,33.7996,33.8803,33.649,33.7405,82500.0
2010-01-22 10:40:00,62.76,62.97,62.72,62.86,67000.0,33.7512,33.8641,33.7297,33.805,67000.0
2010-01-22 10:50:00,62.9,63.4,62.9,63.23,133500.0,33.8265,34.0954,33.8265,34.004,133500.0
2010-01-22 11:00:00,63.37,63.59,63.25,63.32,152500.0,34.0793,34.1976,34.0147,34.0524,152500.0
2010-01-22 11:10:00,63.21,63.27,63.1,63.27,68500.0,33.9932,34.0255,33.9341,34.0255,68500.0
2010-01-22 11:20:00,63.27,63.27,62.78,62.86,65000.0,34.0255,34.0255,33.762,33.805,65000.0
2010-01-22 11:30:00,62.82,62.96,62.68,62.68,43000.0,33.7835,33.8588,33.7082,33.7082,43000.0
2010-01-22 11:40:00,62.71,63.5,62.62,63.18,311000.0,33.7243,34.1492,33.6759,33.9771,311000.0
2010-01-22 11:50:00,63.16,63.31,62.96,62.99,89000.0,33.9663,34.047,33.8588,33.8749,89000.0
2010-01-22 12:00:00,62.99,63.24,62.92,63.04,64500.0,33.8749,34.0093,33.8373,33.9018,64500.0
2010-01-22 12:10:00,63.01,63.07,62.85,63.04,38000.0,33.8857,33.9179,33.7996,33.9018,38000.0
2010-01-22 12:20:00,63.07,63.08,62.97,63.08,77500.0,33.9179,33.9233,33.8641,33.9233,77500.0
2010-01-22 12:30:00,63.13,63.23,63.09,63.2,55000.0,33.9502,34.004,33.9287,33.9878,55000.0
2010-01-22 12:40:00,63.2,63.27,63.16,63.25,80500.0,33.9878,34.0255,33.9663,34.0147,80500.0
2010-01-22 12:50:00,63.29,63.33,63.2,63.27,129500.0,34.0362,34.0578,33.9878,34.0255,129500.0
2010-01-22 13:00:00,63.28,63.47,63.26,63.34,156500.0,34.0309,34.133,34.0201,34.0631,156500.0
2010-01-22 13:10:00,63.34,63.48,63.3,63.48,76500.0,34.0631,34.1384,34.0416,34.1384,76500.0
2010-01-22 13:20:00,63.51,63.54,63.41,63.47,147000.0,34.1546,34.1707,34.1008,34.133,147000.0
2010-01-22 13:30:00,63.41,63.5,63.29,63.29,87000.0,34.1008,34.1492,34.0362,34.0362,87000.0
2010-01-22 13:40:00,63.26,63.45,63.26,63.42,75500.0,34.0201,34.1223,34.0201,34.1062,75500.0
2010-01-22 13:50:00,63.42,63.5,63.34,63.42,134500.0,34.1062,34.1492,34.0631,34.1062,134500.0
2010-01-22 14:00:00,63.46,63.53,63.3,63.4,62000.0,34.1277,34.1653,34.0416,34.0954,62000.0
2010-01-22 14:10:00,63.4,63.51,63.37,63.44,147500.0,34.0954,34.1546,34.0793,34.1169,147500.0
2010-01-22 14:20:00,63.46,63.5,63.37,63.45,149000.0,34.1277,34.1492,34.0793,34.1223,149000.0
2010-01-22 14:30:00,63.43,63.6,63.38,63.54,177000.0,34.1115,34.203,34.0846,34.1707,177000.0
2010-01-22 14:40:00,63.53,63.55,63.34,63.4,123000.0,34.1653,34.1761,34.0631,34.0954,123000.0
2010-01-22 14:50:00,63.41,63.52,62.9,62.95,131000.0,34.1008,34.1599,33.8265,33.8534,131000.0
2010-01-22 15:00:00,62.9,63.24,62.76,63.2,183000.0,33.8265,34.0093,33.7512,33.9878,183000.0
2010-01-22 15:10:00,63.2,63.31,63.0,63.07,130500.0,33.9878,34.047,33.8803,33.9179,130500.0
2010-01-22 15:20:00,63.07,63.1,62.83,62.95,154000.0,33.9179,33.9341,33.7889,33.8534,154000.0
2010-01-22 15:30:00,62.93,63.04,62.6,62.67,186000.0,33.8426,33.9018,33.6652,33.7028,186000.0
2010-01-22 15:40:00,62.64,62.8,62.4,62.44,235500.0,33.6867,33.7727,33.5576,33.5791,235500.0
2010-01-22 15:50:00,62.44,63.04,62.33,62.42,617000.0,33.5791,33.9018,33.52,33.5684,617000.0
2010-01-25 09:30:00,63.2,63.61,63.0,63.28,230000.0,33.9878,34.2083,33.8803,34.0309,230000.0
2010-01-25 09:40:00,63.29,63.6,63.15,63.32,125000.0,34.0362,34.203,33.9609,34.0524,125000.0
2010-01-25 09:50:00,63.32,63.5,63.24,63.39,48500.0,34.0524,34.1492,34.0093,34.09,48500.0
2010-01-25 10:00:00,63.31,63.5,63.1,63.2,216000.0,34.047,34.1492,33.9341,33.9878,216000.0
2010-01-25 10:10:00,63.13,63.26,62.94,63.16,41000.0,33.9502,34.0201,33.848,33.9663,41000.0
2010-01-25 10:20:00,63.19,63.3,63.1,63.2,47500.0,33.9825,34.0416,33.9341,33.9878,47500.0
2010-01-25 10:30:00,63.17,63.21,62.46,62.7,167000.0,33.9717,33.9932,33.5899,33.7189,167000.0
2010-01-25 10:40:00,62.58,62.73,62.26,62.68,142000.0,33.6544,33.7351,33.4823,33.7082,142000.0
2010-01-25 10:50:00,62.65,62.8,62.48,62.55,35000.0,33.6921,33.7727,33.6006,33.6383,35000.0
2010-01-25 11:00:00,62.49,62.56,62.27,62.29,85500.0,33.606,33.6437,33.4877,33.4985,85500.0
2010-01-25 11:10:00,62.26,62.37,62.13,62.3,96500.0,33.4823,33.5415,33.4124,33.5038,96500.0
2010-01-25 11:20:00,62.23,62.27,62.07,62.14,55000.0,33.4662,33.4877,33.3801,33.4178,55000.0
2010-01-25 11:30:00,62.15,62.27,61.75,61.75,84500.0,33.4232,33.4877,33.2081,33.2081,84500.0
2010-01-25 11:40:00,61.8,61.83,61.54,61.66,102500.0,33.2349,33.2511,33.0951,33.1597,102500.0
2010-01-25 11:50:00,61.72,61.97,61.72,61.89,55000.0,33.1919,33.3264,33.1919,33.2833,55000.0
2010-01-25 12:00:00,61.88,62.23,61.75,62.2,119000.0,33.278,33.4662,33.2081,33.4501,119000.0
2010-01-25 12:10:00,62.2,62.25,61.8,61.87,57000.0,33.4501,33.4769,33.2349,33.2726,57000.0
2010-01-25 12:20:00,61.89,62.14,61.89,61.91,41500.0,33.2833,33.4178,33.2833,33.2941,41500.0
2010-01-25 12:30:00,61.89,62.08,61.83,62.07,29000.0,33.2833,33.3855,33.2511,33.3801,29000.0
2010-01-25 12:40:00,61.96,62.0,61.8,61.85,50500.0,33.321,33.3425,33.2349,33.2618,50500.0
2010-01-25 12:50:00,61.85,62.05,61.81,61.98,51000.0,33.2618,33.3694,33.2403,33.3317,51000.0
2010-01-25 13:00:00,61.97,61.97,61.64,61.69,41500.0,33.3264,33.3264,33.1489,33.1758,41500.0
2010-01-25 13:10:00,61.73,61.81,61.6,61.81,33000.0,33.1973,33.2403,33.1274,33.2403,33000.0
2010-01-25 13:20:00,61.81,61.99,61.67,61.93,33500.0,33.2403,33.3371,33.165,33.3049,33500.0
2010-01-25 13:30:00,61.96,61.96,61.73,61.84,39500.0,33.321,33.321,33.1973,33.2565,39500.0
2010-01-25 13:40:00,61.83,61.94,61.72,61.76,67500.0,33.2511,33.3102,33.1919,33.2134,67500.0
2010-01-25 13:50:00,61.79,61.79,61.54,61.56,59000.0,33.2296,33.2296,33.0951,33.1059,59000.0
2010-01-25 14:00:00,61.59,61.65,61.51,61.57,94500.0,33.122,33.1543,33.079,33.1113,94500.0
2010-01-25 14:10:00,61.56,61.64,61.42,61.49,57000.0,33.1059,33.1489,33.0306,33.0682,57000.0
2010-01-25 14:20:00,61.51,61.66,61.44,61.66,62000.0,33.079,33.1597,33.0413,33.1597,62000.0
2010-01-25 14:30:00,61.64,61.67,61.44,61.52,80000.0,33.1489,33.165,33.0413,33.0844,80000.0
2010-01-25 14:40:00,61.54,61.73,61.53,61.66,47000.0,33.0951,33.1973,33.0897,33.1597,47000.0
2010-01-25 14:50:00,61.68,61.97,61.68,61.95,92500.0,33.1704,33.3264,33.1704,33.3156,92500.0
2010-01-25 15:00:00,61.99,62.0,61.72,61.75,76500.0,33.3371,33.3425,33.1919,33.2081,76500.0
2010-01-25 15:10:00,61.74,61.77,61.64,61.68,89000.0,33.2027,33.2188,33.1489,33.1704,89000.0
2010-01-25 15:20:00,61.67,61.73,61.57,61.63,66000.0,33.165,33.1973,33.1113,33.1435,66000.0
2010-01-25 15:30:00,61.67,61.82,61.56,61.73,103000.0,33.165,33.2457,33.1059,33.1973,103000.0
2010-01-25 15:40:00,61.74,61.74,61.44,61.49,157500.0,33.2027,33.2027,33.0413,33.0682,157500.0
2010-01-25 15:50:00,61.53,61.57,61.31,61.4,276000.0,33.0897,33.1113,32.9714,33.0198,276000.0
2010-01-26 09:30:00,60.26,60.32,58.97,60.0,522000.0,32.4068,32.439,31.713,32.2669,522000.0
2010-01-26 09:40:00,60.0,60.0,59.39,59.45,174500.0,32.2669,32.2669,31.9389,31.9712,174500.0
2010-01-26 09:50:00,59.45,59.59,59.18,59.56,180000.0,31.9712,32.0464,31.826,32.0303,180000.0
2010-01-26 10:00:00,59.56,59.87,59.18,59.72,219500.0,32.0303,32.197,31.826,32.1164,219500.0
2010-01-26 10:10:00,59.73,60.13,59.69,59.92,199000.0,32.1217,32.3368,32.1002,32.2239,199000.0
2010-01-26 10:20:00,59.87,60.01,59.75,59.78,127000.0,32.197,32.2723,32.1325,32.1486,127000.0
2010-01-26 10:30:00,59.75,59.98,59.66,59.98,158000.0,32.1325,32.2562,32.0841,32.2562,158000.0
2010-01-26 10:40:00,59.98,60.2,59.73,59.81,192000.0,32.2562,32.3745,32.1217,32.1648,192000.0
2010-01-26 10:50:00,59.79,59.98,59.72,59.81,70500.0,32.154,32.2562,32.1164,32.1648,70500.0
2010-01-26 11:00:00,59.81,59.88,59.66,59.78,64000.0,32.1648,32.2024,32.0841,32.1486,64000.0
2010-01-26 11:10:00,59.77,59.8,59.62,59.77,57000.0,32.1432,32.1594,32.0626,32.1432,57000.0
2010-01-26 11:20:00,59.79,59.96,59.77,59.86,56500.0,32.154,32.2454,32.1432,32.1916,56500.0
2010-01-26 11:30:00,59.91,60.0,59.81,59.99,122500.0,32.2185,32.2669,32.1648,32.2616,122500.0
2010-01-26 11:40:00,60.0,60.09,59.91,60.05,115000.0,32.2669,32.3153,32.2185,32.2938,115000.0
2010-01-26 11:50:00,60.08,60.1,59.93,60.01,39000.0,32.31,32.3207,32.2293,32.2723,39000.0
2010-01-26 12:00:00,59.97,60.06,59.91,60.02,47000.0,32.2508,32.2992,32.2185,32.2777,47000.0
2010-01-26 12:10:00,60.05,60.07,59.93,60.02,43500.0,32.2938,32.3046,32.2293,32.2777,43500.0
2010-01-26 12:20:00,60.04,60.11,59.93,60.0,48500.0,32.2884,32.3261,32.2293,32.2669,48500.0
2010-01-26 12:30:00,60.0,60.02,59.67,59.67,70500.0,32.2669,32.2777,32.0895,32.0895,70500.0
2010-01-26 12:40:00,59.69,59.91,59.69,59.83,28000.0,32.1002,32.2185,32.1002,32.1755,28000.0
2010-01-26 12:50:00,59.88,59.91,59.78,59.89,23000.0,32.2024,32.2185,32.1486,32.2078,23000.0
2010-01-26 13:00:00,59.86,59.86,59.65,59.68,39000.0,32.1916,32.1916,32.0787,32.0948,39000.0
2010-01-26 13:10:00,59.65,59.65,59.18,59.19,116500.0,32.0787,32.0787,31.826,31.8313,116500.0
2010-01-26 13:20:00,59.26,59.26,58.42,58.5,372500.0,31.869,31.869,31.4172,31.4603,372500.0
2010-01-26 13:30:00,58.46,58.6,58.07,58.29,416000.0,31.4388,31.514,31.229,31.3473,416000.0
2010-01-26 13:40:00,58.29,58.29,57.94,58.15,274000.0,31.3473,31.3473,31.1591,31.272,274000.0
2010-01-26 13:50:00,58.15,58.47,58.15,58.42,163000.0,31.272,31.4441,31.272,31.4172,163000.0
2010-01-26 14:00:00,58.42,58.56,58.29,58.41,110500.0,31.4172,31.4925,31.3473,31.4119,110500.0
2010-01-26 14:10:00,58.43,58.44,58.06,58.07,143000.0,31.4226,31.428,31.2236,31.229,143000.0
2010-01-26 14:20:00,58.07,58.29,57.87,57.9,149500.0,31.229,31.3473,31.1215,31.1376,149500.0
2010-01-26 14:30:00,57.87,57.96,57.73,57.74,135000.0,31.1215,31.1699,31.0462,31.0515,135000.0
2010-01-26 14:40:00,57.77,58.1,57.7,58.04,201500.0,31.0677,31.2451,31.03,31.2129,201500.0
2010-01-26 14:50:00,58.05,58.51,58.05,58.31,241500.0,31.2183,31.4656,31.2183,31.3581,241500.0
2010-01-26 15:00:00,58.24,58.44,58.2,58.32,209500.0,31.3204,31.428,31.2989,31.3635,209500.0
2010-01-26 15:10:00,58.3,58.47,58.15,58.45,237000.0,31.3527,31.4441,31.272,31.4334,237000.0
2010-01-26 15:20:00,58.41,58.42,58.14,58.16,88000.0,31.4119,31.4172,31.2667,31.2774,88000.0
2010-01-26 15:30:00,58.16,58.38,57.72,57.83,201000.0,31.2774,31.3957,31.0408,31.0999,201000.0
2010-01-26 15:40:00,57.82,57.82,57.25,57.42,335500.0,31.0946,31.0946,30.788,30.8795,335500.0
2010-01-26 15:50:00,57.4,57.56,57.21,57.29,522500.0,30.8687,30.9547,30.7665,30.8095,522500.0
2010-01-27 09:30:00,57.52,58.19,57.52,58.07,254500.0,30.9332,31.2935,30.9332,31.229,254500.0
2010-01-27 09:40:00,58.1,58.45,57.91,58.18,249000.0,31.2451,31.4334,31.143,31.2882,249000.0
2010-01-27 09:50:00,58.12,58.36,57.85,58.22,160000.0,31.2559,31.385,31.1107,31.3097,160000.0
2010-01-27 10:00:00,58.22,58.24,57.76,57.92,110000.0,31.3097,31.3204,31.0623,31.1483,110000.0
2010-01-27 10:10:00,57.94,58.14,57.73,58.08,172500.0,31.1591,31.2667,31.0462,31.2344,172500.0
2010-01-27 10:20:00,58.08,58.28,57.97,58.14,171000.0,31.2344,31.3419,31.1752,31.2667,171000.0
2010-01-27 10:30:00,58.11,58.19,57.06,57.21,337500.0,31.2505,31.2935,30.6859,30.7665,337500.0
2010-01-27 10:40:00,57.07,57.66,57.01,57.24,91000.0,30.6912,31.0085,30.659,30.7827,91000.0
2010-01-27 10:50:00,57.38,57.5,57.24,57.39,136000.0,30.8579,30.9225,30.7827,30.8633,136000.0
2010-01-27 11:00:00,57.32,57.32,56.93,56.94,223000.0,30.8257,30.8257,30.6159,30.6213,223000.0
2010-01-27 11:10:00,56.94,57.07,56.76,57.03,219000.0,30.6213,30.6912,30.5245,30.6697,219000.0
2010-01-27 11:20:00,57.04,57.09,56.91,57.08,84500.0,30.6751,30.702,30.6052,30.6966,84500.0
2010-01-27 11:30:00,57.01,57.23,56.98,57.22,165500.0,30.659,30.7773,30.6428,30.7719,165500.0
2010-01-27 11:40:00,57.19,57.19,57.0,57.02,85000.0,30.7558,30.7558,30.6536,30.6643,85000.0
2010-01-27 11:50:00,57.04,57.12,56.94,57.07,135500.0,30.6751,30.7181,30.6213,30.6912,135500.0
2010-01-27 12:00:00,57.05,57.06,56.88,56.91,130500.0,30.6805,30.6859,30.5891,30.6052,130500.0
2010-01-27 12:10:00,56.91,56.97,56.72,56.79,134500.0,30.6052,30.6375,30.503,30.5407,134500.0
2010-01-27 12:20:00,56.76,56.91,56.74,56.8,168500.0,30.5245,30.6052,30.5138,30.546,168500.0
2010-01-27 12:30:00,56.8,56.95,56.76,56.93,78000.0,30.546,30.6267,30.5245,30.6159,78000.0
2010-01-27 12:40:00,56.9,57.26,56.83,57.26,124500.0,30.5998,30.7934,30.5622,30.7934,124500.0
2010-01-27 12:50:00,57.24,57.37,57.23,57.28,131500.0,30.7827,30.8526,30.7773,30.8042,131500.0
2010-01-27 13:00:00,57.28,57.3,57.1,57.18,103000.0,30.8042,30.8149,30.7074,30.7504,103000.0
2010-01-27 13:10:00,57.18,57.26,57.15,57.18,66500.0,30.7504,30.7934,30.7343,30.7504,66500.0
2010-01-27 13:20:00,57.16,57.5,57.13,57.47,110000.0,30.7396,30.9225,30.7235,30.9063,110000.0
2010-01-27 13:30:00,57.46,57.85,57.46,57.85,193000.0,30.901,31.1107,30.901,31.1107,193000.0
2010-01-27 13:40:00,57.8,58.0,57.78,57.94,88000.0,31.0838,31.1914,31.0731,31.1591,88000.0
2010-01-27 13:50:00,58.0,58.0,57.67,57.76,62500.0,31.1914,31.1914,31.0139,31.0623,62500.0
2010-01-27 14:00:00,57.76,57.8,57.49,57.55,110500.0,31.0623,31.0838,30.9171,30.9494,110500.0
2010-01-27 14:10:00,57.53,57.9,57.51,57.9,220000.0,30.9386,31.1376,30.9279,31.1376,220000.0
2010-01-27 14:20:00,58.0,58.08,57.82,57.82,102500.0,31.1914,31.2344,31.0946,31.0946,102500.0
2010-01-27 14:30:00,57.85,58.17,57.85,57.92,81000.0,31.1107,31.2828,31.1107,31.1483,81000.0
2010-01-27 14:40:00,58.0,58.33,57.92,58.17,112500.0,31.1914,31.3688,31.1483,31.2828,112500.0
2010-01-27 14:50:00,58.17,58.36,57.99,58.36,85500.0,31.2828,31.385,31.186,31.385,85500.0
2010-01-27 15:00:00,58.36,58.36,58.16,58.28,123500.0,31.385,31.385,31.2774,31.3419,123500.0
2010-01-27 15:10:00,58.29,58.6,58.22,58.29,267000.0,31.3473,31.514,31.3097,31.3473,267000.0
2010-01-27 15:20:00,58.35,58.93,58.1,58.93,408500.0,31.3796,31.6915,31.2451,31.6915,408500.0
2010-01-27 15:30:00,58.94,59.08,58.82,58.98,187000.0,31.6969,31.7722,31.6324,31.7184,187000.0
2010-01-27 15:40:00,58.94,59.1,58.72,58.72,152500.0,31.6969,31.7829,31.5786,31.5786,152500.0
2010-01-27 15:50:00,58.71,59.0,58.71,58.87,346500.0,31.5732,31.7292,31.5732,31.6592,346500.0
2010-01-28 09:30:00,59.9,59.9,59.13,59.4,340000.0,32.2132,32.2132,31.7991,31.9443,340000.0
2010-01-28 09:40:00,59.43,59.8,59.16,59.16,218500.0,31.9604,32.1594,31.8152,31.8152,218500.0
2010-01-28 09:50:00,59.16,59.55,59.03,59.32,158500.0,31.8152,32.0249,31.7453,31.9012,158500.0
2010-01-28 10:00:00,59.31,59.35,58.96,59.07,189500.0,31.8959,31.9174,31.7076,31.7668,189500.0
2010-01-28 10:10:00,59.09,59.65,59.0,59.55,178000.0,31.7776,32.0787,31.7292,32.0249,178000.0
2010-01-28 10:20:00,59.55,59.58,59.36,59.53,95500.0,32.0249,32.0411,31.9228,32.0142,95500.0
2010-01-28 10:30:00,59.53,59.95,59.49,59.87,180000.0,32.0142,32.24,31.9927,32.197,180000.0
2010-01-28 10:40:00,59.86,60.0,59.41,59.47,195500.0,32.1916,32.2669,31.9496,31.9819,195500.0
2010-01-28 10:50:00,59.43,59.54,59.27,59.37,75500.0,31.9604,32.0196,31.8744,31.9281,75500.0
2010-01-28 11:00:00,59.4,59.4,59.03,59.07,76500.0,31.9443,31.9443,31.7453,31.7668,76500.0
2010-01-28 11:10:00,59.05,59.26,59.02,59.12,93500.0,31.756,31.869,31.7399,31.7937,93500.0
2010-01-28 11:20:00,59.14,59.14,58.61,58.75,160000.0,31.8044,31.8044,31.5194,31.5947,160000.0
2010-01-28 11:30:00,58.74,58.74,58.24,58.45,198500.0,31.5893,31.5893,31.3204,31.4334,198500.0
2010-01-28 11:40:00,58.44,58.8,58.34,58.74,80500.0,31.428,31.6216,31.3742,31.5893,80500.0
2010-01-28 11:50:00,58.74,58.85,58.64,58.81,67000.0,31.5893,31.6485,31.5356,31.627,67000.0
2010-01-28 12:00:00,58.76,58.79,58.33,58.33,100000.0,31.6001,31.6162,31.3688,31.3688,100000.0
2010-01-28 12:10:00,58.42,58.47,58.01,58.06,125000.0,31.4172,31.4441,31.1967,31.2236,125000.0
2010-01-28 12:20:00,58.05,58.17,57.85,58.17,51000.0,31.2183,31.2828,31.1107,31.2828,51000.0
2010-01-28 12:30:00,58.16,58.17,58.06,58.13,38500.0,31.2774,31.2828,31.2236,31.2613,38500.0
2010-01-28 12:40:00,58.13,58.33,58.13,58.2,40500.0,31.2613,31.3688,31.2613,31.2989,40500.0
2010-01-28 12:50:00,58.2,58.43,58.19,58.33,58500.0,31.2989,31.4226,31.2935,31.3688,58500.0
2010-01-28 13:00:00,58.35,58.5,58.28,58.39,28000.0,31.3796,31.4603,31.3419,31.4011,28000.0
2010-01-28 13:10:00,58.49,58.7,58.41,58.62,101500.0,31.4549,31.5678,31.4119,31.5248,101500.0
2010-01-28 13:20:00,58.65,59.1,58.64,59.03,233500.0,31.5409,31.7829,31.5356,31.7453,233500.0
2010-01-28 13:30:00,59.05,59.25,58.95,59.1,133500.0,31.756,31.8636,31.7023,31.7829,133500.0
2010-01-28 13:40:00,59.12,59.57,59.11,59.31,94500.0,31.7937,32.0357,31.7883,31.8959,94500.0
2010-01-28 13:50:00,59.28,59.46,58.94,59.02,74500.0,31.8797,31.9765,31.6969,31.7399,74500.0
2010-01-28 14:00:00,59.0,59.2,58.91,59.16,94500.0,31.7292,31.8367,31.6808,31.8152,94500.0
2010-01-28 14:10:00,59.16,59.2,58.86,58.91,112500.0,31.8152,31.8367,31.6539,31.6808,112500.0
2010-01-28 14:20:00,58.92,59.06,58.89,59.06,69500.0,31.6861,31.7614,31.67,31.7614,69500.0
2010-01-28 14:30:00,59.01,59.03,58.8,58.83,23500.0,31.7345,31.7453,31.6216,31.6377,23500.0
2010-01-28 14:40:00,58.81,58.97,58.77,58.93,44500.0,31.627,31.713,31.6055,31.6915,44500.0
2010-01-28 14:50:00,58.97,59.07,58.95,58.95,49000.0,31.713,31.7668,31.7023,31.7023,49000.0
2010-01-28 15:00:00,58.95,59.33,58.92,59.22,87000.0,31.7023,31.9066,31.6861,31.8475,87000.0
2010-01-28 15:10:00,59.22,59.3,58.96,58.96,62000.0,31.8475,31.8905,31.7076,31.7076,62000.0
2010-01-28 15:20:00,59.01,59.15,58.87,58.92,149500.0,31.7345,31.8098,31.6592,31.6861,149500.0
2010-01-28 15:30:00,58.88,58.88,58.51,58.73,200500.0,31.6646,31.6646,31.4656,31.584,200500.0
2010-01-28 15:40:00,58.66,58.74,58.2,58.24,184000.0,31.5463,31.5893,31.2989,31.3204,184000.0
2010-01-28 15:50:00,58.23,58.42,58.08,58.09,317000.0,31.3151,31.4172,31.2344,31.2398,317000.0
2010-01-29 09:30:00,58.72,58.76,58.41,58.45,131000.0,31.5786,31.6001,31.4119,31.4334,131000.0
2010-01-29 09:40:00,58.45,58.79,58.41,58.67,88000.0,31.4334,31.6162,31.4119,31.5517,88000.0
2010-01-29 09:50:00,58.67,58.73,58.53,58.62,71500.0,31.5517,31.584,31.4764,31.5248,71500.0
2010-01-29 10:00:00,58.62,58.64,58.31,58.4,60500.0,31.5248,31.5356,31.3581,31.4065,60500.0
2010-01-29 10:10:00,58.4,59.0,58.4,58.98,105500.0,31.4065,31.7292,31.4065,31.7184,105500.0
2010-01-29 10:20:00,58.99,59.28,58.92,59.06,144500.0,31.7238,31.8797,31.6861,31.7614,144500.0
2010-01-29 10:30:00,59.07,59.08,58.6,58.66,118000.0,31.7668,31.7722,31.514,31.5463,118000.0
2010-01-29 10:40:00,58.65,58.8,58.55,58.8,54000.0,31.5409,31.6216,31.4872,31.6216,54000.0
2010-01-29 10:50:00,58.78,58.88,58.46,58.51,92500.0,31.6108,31.6646,31.4388,31.4656,92500.0
2010-01-29 11:00:00,58.5,58.5,58.2,58.3,53500.0,31.4603,31.4603,31.2989,31.3527,53500.0
2010-01-29 11:10:00,58.34,58.48,58.25,58.25,25000.0,31.3742,31.4495,31.3258,31.3258,25000.0
2010-01-29 11:20:00,58.28,58.28,58.06,58.25,75500.0,31.3419,31.3419,31.2236,31.3258,75500.0
2010-01-29 11:30:00,58.27,58.33,58.0,58.32,94500.0,31.3366,31.3688,31.1914,31.3635,94500.0
2010-01-29 11:40:00,58.3,58.51,58.29,58.39,23000.0,31.3527,31.4656,31.3473,31.4011,23000.0
2010-01-29 11:50:00,58.39,58.39,58.18,58.29,77000.0,31.4011,31.4011,31.2882,31.3473,77000.0
2010-01-29 12:00:00,58.17,58.34,58.05,58.19,69500.0,31.2828,31.3742,31.2183,31.2935,69500.0
2010-01-29 12:10:00,58.18,58.24,58.04,58.13,103500.0,31.2882,31.3204,31.2129,31.2613,103500.0
2010-01-29 12:20:00,58.13,58.16,58.04,58.09,92000.0,31.2613,31.2774,31.2129,31.2398,92000.0
2010-01-29 12:30:00,58.09,58.2,58.06,58.1,60500.0,31.2398,31.2989,31.2236,31.2451,60500.0
2010-01-29 12:40:00,58.1,58.1,57.84,57.93,47500.0,31.2451,31.2451,31.1053,31.1537,47500.0
2010-01-29 12:50:00,57.95,58.08,57.92,58.02,63000.0,31.1645,31.2344,31.1483,31.2021,63000.0
2010-01-29 13:00:00,58.04,58.04,57.9,57.9,46000.0,31.2129,31.2129,31.1376,31.1376,46000.0
2010-01-29 13:10:00,57.91,57.93,57.6,57.67,107000.0,31.143,31.1537,30.9763,31.0139,107000.0
2010-01-29 13:20:00,57.7,57.84,57.66,57.66,54000.0,31.03,31.1053,31.0085,31.0085,54000.0
2010-01-29 13:30:00,57.67,57.72,57.48,57.61,83000.0,31.0139,31.0408,30.9117,30.9816,83000.0
2010-01-29 13:40:00,57.56,57.6,57.26,57.28,89500.0,30.9547,30.9763,30.7934,30.8042,89500.0
2010-01-29 13:50:00,57.3,57.52,57.26,57.52,32000.0,30.8149,30.9332,30.7934,30.9332,32000.0
2010-01-29 14:00:00,57.53,57.83,57.53,57.64,92000.0,30.9386,31.0999,30.9386,30.9978,92000.0
2010-01-29 14:10:00,57.67,57.88,57.64,57.81,96500.0,31.0139,31.1268,30.9978,31.0892,96500.0
2010-01-29 14:20:00,57.83,57.93,57.81,57.87,94000.0,31.0999,31.1537,31.0892,31.1215,94000.0
2010-01-29 14:30:00,57.87,57.87,57.51,57.8,79000.0,31.1215,31.1215,30.9279,31.0838,79000.0
2010-01-29 14:40:00,57.81,57.82,57.52,57.53,69000.0,31.0892,31.0946,30.9332,30.9386,69000.0
2010-01-29 14:50:00,57.53,57.57,57.31,57.47,102000.0,30.9386,30.9601,30.8203,30.9063,102000.0
2010-01-29 15:00:00,57.53,57.66,57.44,57.5,82000.0,30.9386,31.0085,30.8902,30.9225,82000.0
2010-01-29 15:10:00,57.52,57.56,57.17,57.51,111000.0,30.9332,30.9547,30.745,30.9279,111000.0
2010-01-29 15:20:00,57.51,57.68,57.47,57.56,149500.0,30.9279,31.0193,30.9063,30.9547,149500.0
2010-01-29 15:30:00,57.56,57.69,57.34,57.69,155000.0,30.9547,31.0247,30.8364,31.0247,155000.0
2010-01-29 15:40:00,57.67,57.79,57.34,57.44,149500.0,31.0139,31.0784,30.8364,30.8902,149500.0
2010-01-29 15:50:00,57.43,57.6,57.32,57.32,280500.0,30.8848,30.9763,30.8257,30.8257,280500.0
2010-02-01 09:30:00,57.62,57.79,57.2,57.23,203500.0,30.987,31.0784,30.7611,30.7773,203500.0
2010-02-01 09:40:00,57.32,57.72,57.26,57.4,228000.0,30.8257,31.0408,30.7934,30.8687,228000.0
2010-02-01 09:50:00,57.42,57.6,57.01,57.13,97500.0,30.8795,30.9763,30.659,30.7235,97500.0
2010-02-01 10:00:00,57.15,57.34,56.95,56.95,141500.0,30.7343,30.8364,30.6267,30.6267,141500.0
2010-02-01 10:10:00,56.96,57.06,56.71,57.06,199500.0,30.6321,30.6859,30.4976,30.6859,199500.0
2010-02-01 10:20:00,57.07,57.28,57.07,57.12,75000.0,30.6912,30.8042,30.6912,30.7181,75000.0
2010-02-01 10:30:00,57.17,57.37,57.07,57.21,77500.0,30.745,30.8526,30.6912,30.7665,77500.0
2010-02-01 10:40:00,57.24,57.47,57.04,57.4,94000.0,30.7827,30.9063,30.6751,30.8687,94000.0
2010-02-01 10:50:00,57.4,57.58,57.36,57.4,140500.0,30.8687,30.9655,30.8472,30.8687,140500.0
2010-02-01 11:00:00,57.4,57.73,57.4,57.73,112500.0,30.8687,31.0462,30.8687,31.0462,112500.0
2010-02-01 11:10:00,57.76,57.92,57.64,57.84,87000.0,31.0623,31.1483,30.9978,31.1053,87000.0
2010-02-01 11:20:00,57.88,58.29,57.85,58.25,181500.0,31.1268,31.3473,31.1107,31.3258,181500.0
2010-02-01 11:30:00,58.2,58.45,58.1,58.44,111500.0,31.2989,31.4334,31.2451,31.428,111500.0
2010-02-01 11:40:00,58.45,58.53,58.3,58.3,138000.0,31.4334,31.4764,31.3527,31.3527,138000.0
2010-02-01 11:50:00,58.29,58.39,58.24,58.24,73500.0,31.3473,31.4011,31.3204,31.3204,73500.0
2010-02-01 12:00:00,58.29,58.36,57.98,57.98,68000.0,31.3473,31.385,31.1806,31.1806,68000.0
2010-02-01 12:10:00,57.97,58.06,57.77,57.98,67500.0,31.1752,31.2236,31.0677,31.1806,67500.0
2010-02-01 12:20:00,58.04,58.04,57.94,58.0,39500.0,31.2129,31.2129,31.1591,31.1914,39500.0
2010-02-01 12:30:00,58.0,58.0,57.93,57.96,58000.0,31.1914,31.1914,31.1537,31.1699,58000.0
2010-02-01 12:40:00,57.96,58.0,57.88,57.93,40500.0,31.1699,31.1914,31.1268,31.1537,40500.0
2010-02-01 12:50:00,57.94,58.22,57.94,58.22,54500.0,31.1591,31.3097,31.1591,31.3097,54500.0
2010-02-01 13:00:00,58.19,58.19,57.93,58.15,59000.0,31.2935,31.2935,31.1537,31.272,59000.0
2010-02-01 13:10:00,58.17,58.39,58.14,58.39,38000.0,31.2828,31.4011,31.2667,31.4011,38000.0
2010-02-01 13:20:00,58.39,58.52,58.33,58.35,88500.0,31.4011,31.471,31.3688,31.3796,88500.0
2010-02-01 13:30:00,58.36,58.5,58.28,58.31,55500.0,31.385,31.4603,31.3419,31.3581,55500.0
2010-02-01 13:40:00,58.31,58.31,58.1,58.24,30000.0,31.3581,31.3581,31.2451,31.3204,30000.0
2010-02-01 13:50:00,58.29,58.37,58.23,58.28,42000.0,31.3473,31.3904,31.3151,31.3419,42000.0
2010-02-01 14:00:00,58.25,58.33,58.0,58.01,85000.0,31.3258,31.3688,31.1914,31.1967,85000.0
2010-02-01 14:10:00,58.0,58.11,57.87,58.08,65000.0,31.1914,31.2505,31.1215,31.2344,65000.0
2010-02-01 14:20:00,58.11,58.24,58.02,58.13,38500.0,31.2505,31.3204,31.2021,31.2613,38500.0
2010-02-01 14:30:00,58.18,58.3,58.13,58.2,53500.0,31.2882,31.3527,31.2613,31.2989,53500.0
2010-02-01 14:40:00,58.2,58.3,57.97,57.97,39000.0,31.2989,31.3527,31.1752,31.1752,39000.0
2010-02-01 14:50:00,58.01,58.22,57.95,58.09,50000.0,31.1967,31.3097,31.1645,31.2398,50000.0
2010-02-01 15:00:00,58.18,58.25,57.86,57.86,61000.0,31.2882,31.3258,31.1161,31.1161,61000.0
2010-02-01 15:10:00,57.91,58.06,57.73,57.84,109500.0,31.143,31.2236,31.0462,31.1053,109500.0
2010-02-01 15:20:00,57.85,58.1,57.85,57.88,92000.0,31.1107,31.2451,31.1107,31.1268,92000.0
2010-02-01 15:30:00,57.94,58.1,57.82,57.89,98500.0,31.1591,31.2451,31.0946,31.1322,98500.0
2010-02-01 15:40:00,57.9,58.06,57.87,58.04,81000.0,31.1376,31.2236,31.1215,31.2129,81000.0
2010-02-01 15:50:00,57.99,58.25,57.99,58.24,177000.0,31.186,31.3258,31.186,31.3204,177000.0
2010-02-02 09:30:00,58.04,58.49,57.92,58.12,109000.0,31.2129,31.4549,31.1483,31.2559,109000.0
2010-02-02 09:40:00,58.12,58.72,58.1,58.64,145000.0,31.2559,31.5786,31.2451,31.5356,145000.0
2010-02-02 09:50:00,58.72,59.14,58.6,58.76,187500.0,31.5786,31.8044,31.514,31.6001,187500.0
2010-02-02 10:00:00,58.76,59.05,58.66,58.74,119000.0,31.6001,31.756,31.5463,31.5893,119000.0
2010-02-02 10:10:00,58.76,58.87,58.71,58.84,82000.0,31.6001,31.6592,31.5732,31.6431,82000.0
2010-02-02 10:20:00,58.83,58.83,58.64,58.78,47500.0,31.6377,31.6377,31.5356,31.6108,47500.0
2010-02-02 10:30:00,58.74,58.87,58.56,58.76,82500.0,31.5893,31.6592,31.4925,31.6001,82500.0
2010-02-02 10:40:00,58.76,58.8,58.67,58.71,51000.0,31.6001,31.6216,31.5517,31.5732,51000.0
2010-02-02 10:50:00,58.69,58.79,58.53,58.6,139000.0,31.5624,31.6162,31.4764,31.514,139000.0
2010-02-02 11:00:00,58.65,58.66,58.4,58.49,62500.0,31.5409,31.5463,31.4065,31.4549,62500.0
2010-02-02 11:10:00,58.52,58.55,58.39,58.39,83000.0,31.471,31.4872,31.4011,31.4011,83000.0
2010-02-02 11:20:00,58.39,58.48,58.28,58.46,41000.0,31.4011,31.4495,31.3419,31.4388,41000.0
2010-02-02 11:30:00,58.49,58.49,58.26,58.26,32000.0,31.4549,31.4549,31.3312,31.3312,32000.0
2010-02-02 11:40:00,58.24,58.42,58.18,58.22,35500.0,31.3204,31.4172,31.2882,31.3097,35500.0
2010-02-02 11:50:00,58.18,58.21,57.91,57.97,84500.0,31.2882,31.3043,31.143,31.1752,84500.0
2010-02-02 12:00:00,58.04,58.04,57.9,57.9,64500.0,31.2129,31.2129,31.1376,31.1376,64500.0
2010-02-02 12:10:00,57.81,57.95,57.62,57.9,107500.0,31.0892,31.1645,30.987,31.1376,107500.0
2010-02-02 12:20:00,57.92,58.05,57.92,58.01,40500.0,31.1483,31.2183,31.1483,31.1967,40500.0
2010-02-02 12:30:00,57.98,58.0,57.93,57.94,33500.0,31.1806,31.1914,31.1537,31.1591,33500.0
2010-02-02 12:40:00,57.96,57.96,57.75,57.83,60000.0,31.1699,31.1699,31.0569,31.0999,60000.0
2010-02-02 12:50:00,57.82,58.06,57.8,58.05,27000.0,31.0946,31.2236,31.0838,31.2183,27000.0
2010-02-02 13:00:00,58.06,58.06,57.88,57.89,29500.0,31.2236,31.2236,31.1268,31.1322,29500.0
2010-02-02 13:10:00,57.88,58.05,57.86,58.04,33500.0,31.1268,31.2183,31.1161,31.2129,33500.0
2010-02-02 13:20:00,58.03,58.18,58.03,58.1,40500.0,31.2075,31.2882,31.2075,31.2451,40500.0
2010-02-02 13:30:00,58.13,58.35,58.12,58.33,50500.0,31.2613,31.3796,31.2559,31.3688,50500.0
2010-02-02 13:40:00,58.34,58.46,58.28,58.3,57000.0,31.3742,31.4388,31.3419,31.3527,57000.0
2010-02-02 13:50:00,58.3,58.36,58.2,58.2,62500.0,31.3527,31.385,31.2989,31.2989,62500.0
2010-02-02 14:00:00,58.21,58.3,58.17,58.17,57000.0,31.3043,31.3527,31.2828,31.2828,57000.0
2010-02-02 14:10:00,58.2,58.22,58.0,58.07,84000.0,31.2989,31.3097,31.1914,31.229,84000.0
2010-02-02 14:20:00,58.07,58.27,58.04,58.25,40500.0,31.229,31.3366,31.2129,31.3258,40500.0
2010-02-02 14:30:00,58.24,58.25,58.06,58.12,37500.0,31.3204,31.3258,31.2236,31.2559,37500.0
2010-02-02 14:40:00,58.11,58.18,57.97,58.07,74500.0,31.2505,31.2882,31.1752,31.229,74500.0
2010-02-02 14:50:00,58.07,58.28,58.07,58.27,33000.0,31.229,31.3419,31.229,31.3366,33000.0
2010-02-02 15:00:00,58.24,58.26,58.02,58.1,83500.0,31.3204,31.3312,31.2021,31.2451,83500.0
2010-02-02 15:10:00,58.06,58.28,58.05,58.26,108500.0,31.2236,31.3419,31.2183,31.3312,108500.0
2010-02-02 15:20:00,58.26,58.32,58.04,58.12,58000.0,31.3312,31.3635,31.2129,31.2559,58000.0
2010-02-02 15:30:00,58.12,58.54,58.11,58.3,303500.0,31.2559,31.4818,31.2505,31.3527,303500.0
2010-02-02 15:40:00,58.29,58.36,58.16,58.27,148500.0,31.3473,31.385,31.2774,31.3366,148500.0
2010-02-02 15:50:00,58.27,58.64,58.24,58.63,356000.0,31.3366,31.5356,31.3204,31.5302,356000.0
2010-02-03 09:30:00,58.46,58.99,58.11,58.97,169500.0,31.4388,31.7238,31.2505,31.713,169500.0
2010-02-03 09:40:00,58.89,59.2,58.76,59.04,218500.0,31.67,31.8367,31.6001,31.7507,218500.0
2010-02-03 09:50:00,59.06,59.19,58.83,58.99,75500.0,31.7614,31.8313,31.6377,31.7238,75500.0
2010-02-03 10:00:00,58.98,58.98,58.49,58.8,107500.0,31.7184,31.7184,31.4549,31.6216,107500.0
2010-02-03 10:10:00,58.8,59.02,58.59,58.77,96500.0,31.6216,31.7399,31.5087,31.6055,96500.0
2010-02-03 10:20:00,58.74,59.1,58.72,58.72,121500.0,31.5893,31.7829,31.5786,31.5786,121500.0
2010-02-03 10:30:00,58.71,58.8,58.48,58.68,198000.0,31.5732,31.6216,31.4495,31.5571,198000.0
2010-02-03 10:40:00,58.71,58.79,58.55,58.79,34000.0,31.5732,31.6162,31.4872,31.6162,34000.0
2010-02-03 10:50:00,58.76,58.76,58.55,58.6,40000.0,31.6001,31.6001,31.4872,31.514,40000.0
2010-02-03 11:00:00,58.6,58.7,58.48,58.57,87500.0,31.514,31.5678,31.4495,31.4979,87500.0
2010-02-03 11:10:00,58.53,58.84,58.42,58.76,72500.0,31.4764,31.6431,31.4172,31.6001,72500.0
2010-02-03 11:20:00,58.74,58.85,58.4,58.49,92500.0,31.5893,31.6485,31.4065,31.4549,92500.0
2010-02-03 11:30:00,58.49,58.53,58.41,58.47,12000.0,31.4549,31.4764,31.4119,31.4441,12000.0
2010-02-03 11:40:00,58.51,58.54,58.41,58.48,15500.0,31.4656,31.4818,31.4119,31.4495,15500.0
2010-02-03 11:50:00,58.52,58.54,58.42,58.5,52000.0,31.471,31.4818,31.4172,31.4603,52000.0
2010-02-03 12:00:00,58.57,58.64,58.51,58.53,29500.0,31.4979,31.5356,31.4656,31.4764,29500.0
2010-02-03 12:10:00,58.53,58.58,58.43,58.58,35000.0,31.4764,31.5033,31.4226,31.5033,35000.0
2010-02-03 12:20:00,58.47,58.56,58.4,58.56,20500.0,31.4441,31.4925,31.4065,31.4925,20500.0
2010-02-03 12:30:00,58.56,58.6,58.5,58.6,38500.0,31.4925,31.514,31.4603,31.514,38500.0
2010-02-03 12:40:00,58.58,58.6,58.47,58.55,23500.0,31.5033,31.514,31.4441,31.4872,23500.0
2010-02-03 12:50:00,58.59,58.6,58.5,58.53,41000.0,31.5087,31.514,31.4603,31.4764,41000.0
2010-02-03 13:00:00,58.53,58.8,58.48,58.74,71500.0,31.4764,31.6216,31.4495,31.5893,71500.0
2010-02-03 13:10:00,58.75,58.75,58.6,58.68,52500.0,31.5947,31.5947,31.514,31.5571,52500.0
2010-02-03 13:20:00,58.65,58.66,58.6,58.6,24000.0,31.5409,31.5463,31.514,31.514,24000.0
2010-02-03 13:30:00,58.63,58.69,58.56,58.69,41000.0,31.5302,31.5624,31.4925,31.5624,41000.0
2010-02-03 13:40:00,58.6,58.69,58.6,58.6,59000.0,31.514,31.5624,31.514,31.514,59000.0
2010-02-03 13:50:00,58.62,58.66,58.55,58.63,27500.0,31.5248,31.5463,31.4872,31.5302,27500.0
2010-02-03 14:00:00,58.6,58.69,58.52,58.65,68500.0,31.514,31.5624,31.471,31.5409,68500.0
2010-02-03 14:10:00,58.65,58.68,58.52,58.52,26000.0,31.5409,31.5571,31.471,31.471,26000.0
2010-02-03 14:20:00,58.54,58.62,58.47,58.57,40500.0,31.4818,31.5248,31.4441,31.4979,40500.0
2010-02-03 14:30:00,58.6,58.62,58.46,58.51,92500.0,31.514,31.5248,31.4388,31.4656,92500.0
2010-02-03 14:40:00,58.54,58.67,58.52,58.6,52500.0,31.4818,31.5517,31.471,31.514,52500.0
2010-02-03 14:50:00,58.6,58.67,58.55,58.57,101000.0,31.514,31.5517,31.4872,31.4979,101000.0
2010-02-03 15:00:00,58.6,58.65,58.5,58.56,39000.0,31.514,31.5409,31.4603,31.4925,39000.0
2010-02-03 15:10:00,58.54,58.6,58.45,58.47,43500.0,31.4818,31.514,31.4334,31.4441,43500.0
2010-02-03 15:20:00,58.51,58.52,58.29,58.37,104000.0,31.4656,31.471,31.3473,31.3904,104000.0
2010-02-03 15:30:00,58.36,58.58,58.34,58.39,109000.0,31.385,31.5033,31.3742,31.4011,109000.0
2010-02-03 15:40:00,58.39,58.42,58.12,58.21,271000.0,31.4011,31.4172,31.2559,31.3043,271000.0
2010-02-03 15:50:00,58.21,58.41,58.02,58.4,489500.0,31.3043,31.4119,31.2021,31.4065,489500.0
2010-02-04 09:30:00,57.3,57.3,55.6,55.81,676000.0,30.8149,30.8149,29.9007,30.0136,676000.0
2010-02-04 09:40:00,55.79,56.0,54.46,54.46,683500.0,30.0029,30.1158,29.2876,29.2876,683500.0
2010-02-04 09:50:00,54.57,55.08,54.52,54.8,372000.0,29.3468,29.621,29.3199,29.4705,372000.0
2010-02-04 10:00:00,54.9,55.35,54.8,55.03,241500.0,29.5242,29.7662,29.4705,29.5942,241500.0
2010-02-04 10:10:00,55.1,55.34,54.64,55.14,338500.0,29.6318,29.7609,29.3844,29.6533,338500.0
2010-02-04 10:20:00,55.21,55.44,54.9,55.2,689500.0,29.691,29.8146,29.5242,29.6856,689500.0
2010-02-04 10:30:00,55.12,55.35,55.05,55.25,152000.0,29.6426,29.7662,29.6049,29.7125,152000.0
2010-02-04 10:40:00,55.23,55.34,55.13,55.27,142000.0,29.7017,29.7609,29.6479,29.7232,142000.0
2010-02-04 10:50:00,55.27,55.27,54.48,54.62,412000.0,29.7232,29.7232,29.2984,29.3737,412000.0
2010-02-04 11:00:00,54.58,54.95,54.49,54.91,330500.0,29.3522,29.5511,29.3038,29.5296,330500.0
2010-02-04 11:10:00,54.91,54.98,54.33,54.55,309500.0,29.5296,29.5673,29.2177,29.336,309500.0
2010-02-04 11:20:00,54.6,54.67,54.35,54.67,149500.0,29.3629,29.4006,29.2285,29.4006,149500.0
2010-02-04 11:30:00,54.68,54.72,54.47,54.51,106000.0,29.4059,29.4274,29.293,29.3145,106000.0
2010-02-04 11:40:00,54.54,54.7,54.46,54.7,95000.0,29.3306,29.4167,29.2876,29.4167,95000.0
2010-02-04 11:50:00,54.61,54.62,54.35,54.39,102000.0,29.3683,29.3737,29.2285,29.25,102000.0
2010-02-04 12:00:00,54.45,54.51,54.16,54.25,147500.0,29.2822,29.3145,29.1263,29.1747,147500.0
2010-02-04 12:10:00,54.23,54.25,53.88,54.0,181000.0,29.1639,29.1747,28.9757,29.0402,181000.0
2010-02-04 12:20:00,53.94,54.01,53.62,53.77,167000.0,29.008,29.0456,28.8359,28.9166,167000.0
2010-02-04 12:30:00,53.78,54.02,53.77,54.0,110500.0,28.9219,29.051,28.9166,29.0402,110500.0
2010-02-04 12:40:00,54.0,54.1,53.8,53.8,215000.0,29.0402,29.094,28.9327,28.9327,215000.0
2010-02-04 12:50:00,53.8,54.1,53.64,54.04,140000.0,28.9327,29.094,28.8466,29.0618,140000.0
2010-02-04 13:00:00,54.01,54.18,53.97,54.08,102000.0,29.0456,29.137,29.0241,29.0833,102000.0
2010-02-04 13:10:00,54.07,54.1,53.78,53.87,234500.0,29.0779,29.094,28.9219,28.9703,234500.0
2010-02-04 13:20:00,53.83,53.86,53.61,53.78,96000.0,28.9488,28.965,28.8305,28.9219,96000.0
2010-02-04 13:30:00,53.78,54.09,53.78,54.0,178000.0,28.9219,29.0886,28.9219,29.0402,178000.0
2010-02-04 13:40:00,54.03,54.03,53.7,53.85,86500.0,29.0564,29.0564,28.8789,28.9596,86500.0
2010-02-04 13:50:00,53.81,53.88,53.69,53.71,47500.0,28.9381,28.9757,28.8735,28.8843,47500.0
2010-02-04 14:00:00,53.73,53.81,53.2,53.22,299000.0,28.895,28.9381,28.61,28.6208,299000.0
2010-02-04 14:10:00,53.24,53.44,53.15,53.36,134000.0,28.6315,28.7391,28.5831,28.6961,134000.0
2010-02-04 14:20:00,53.26,53.6,53.23,53.49,162500.0,28.6423,28.8251,28.6261,28.766,162500.0
2010-02-04 14:30:00,53.48,53.51,53.27,53.45,124500.0,28.7606,28.7767,28.6477,28.7445,124500.0
2010-02-04 14:40:00,53.47,53.88,53.45,53.83,393500.0,28.7552,28.9757,28.7445,28.9488,393500.0
2010-02-04 14:50:00,53.86,54.13,53.81,54.03,404500.0,28.965,29.1102,28.9381,29.0564,404500.0
2010-02-04 15:00:00,54.06,54.06,53.88,53.98,383000.0,29.0725,29.0725,28.9757,29.0295,383000.0
2010-02-04 15:10:00,53.98,54.1,53.94,53.95,414000.0,29.0295,29.094,29.008,29.0134,414000.0
2010-02-04 15:20:00,53.94,54.15,53.87,54.1,529500.0,29.008,29.1209,28.9703,29.094,529500.0
2010-02-04 15:30:00,54.05,54.16,53.81,54.03,361000.0,29.0671,29.1263,28.9381,29.0564,361000.0
2010-02-04 15:40:00,54.03,54.26,53.96,53.98,450500.0,29.0564,29.1801,29.0187,29.0295,450500.0
2010-02-04 15:50:00,53.98,54.09,53.86,53.86,556500.0,29.0295,29.0886,28.965,28.965,556500.0
2010-02-05 09:30:00,54.2,55.17,54.2,54.9,675000.0,29.1478,29.6694,29.1478,29.5242,675000.0
2010-02-05 09:40:00,54.9,55.32,54.81,54.86,320000.0,29.5242,29.7501,29.4758,29.5027,320000.0
2010-02-05 09:50:00,54.92,55.2,54.77,55.09,292000.0,29.535,29.6856,29.4543,29.6264,292000.0
2010-02-05 10:00:00,55.07,55.32,54.98,55.06,341500.0,29.6157,29.7501,29.5673,29.6103,341500.0
2010-02-05 10:10:00,55.08,55.36,55.02,55.2,190000.0,29.621,29.7716,29.5888,29.6856,190000.0
2010-02-05 10:20:00,55.2,55.63,55.16,55.58,244000.0,29.6856,29.9168,29.6641,29.8899,244000.0
2010-02-05 10:30:00,55.58,55.88,55.47,55.64,346500.0,29.8899,30.0513,29.8308,29.9222,346500.0
2010-02-05 10:40:00,55.71,55.88,55.56,55.57,114500.0,29.9598,30.0513,29.8792,29.8846,114500.0
2010-02-05 10:50:00,55.57,55.96,55.55,55.94,162000.0,29.8846,30.0943,29.8738,30.0835,162000.0
2010-02-05 11:00:00,55.94,56.14,55.59,56.05,177000.0,30.0835,30.1911,29.8953,30.1427,177000.0
2010-02-05 11:10:00,56.05,56.05,55.83,55.98,79500.0,30.1427,30.1427,30.0244,30.1051,79500.0
2010-02-05 11:20:00,56.0,56.12,55.85,55.96,418000.0,30.1158,30.1803,30.0351,30.0943,418000.0
2010-02-05 11:30:00,55.96,56.06,55.8,55.8,110000.0,30.0943,30.1481,30.0082,30.0082,110000.0
2010-02-05 11:40:00,55.81,55.81,55.42,55.62,166500.0,30.0136,30.0136,29.8039,29.9114,166500.0
2010-02-05 11:50:00,55.62,55.8,55.4,55.44,391000.0,29.9114,30.0082,29.7931,29.8146,391000.0
2010-02-05 12:00:00,55.44,55.65,55.4,55.48,202500.0,29.8146,29.9276,29.7931,29.8362,202500.0
2010-02-05 12:10:00,55.44,55.48,55.36,55.39,88000.0,29.8146,29.8362,29.7716,29.7878,88000.0
2010-02-05 12:20:00,55.41,55.5,55.31,55.34,86500.0,29.7985,29.8469,29.7447,29.7609,86500.0
2010-02-05 12:30:00,55.34,55.34,55.25,55.28,71000.0,29.7609,29.7609,29.7125,29.7286,71000.0
2010-02-05 12:40:00,55.31,55.49,55.31,55.41,115500.0,29.7447,29.8415,29.7447,29.7985,115500.0
2010-02-05 12:50:00,55.41,55.45,55.2,55.28,100500.0,29.7985,29.82,29.6856,29.7286,100500.0
2010-02-05 13:00:00,55.38,55.39,55.1,55.1,69500.0,29.7824,29.7878,29.6318,29.6318,69500.0
2010-02-05 13:10:00,55.07,55.2,54.98,55.12,106000.0,29.6157,29.6856,29.5673,29.6426,106000.0
2010-02-05 13:20:00,55.13,55.22,55.01,55.08,99500.0,29.6479,29.6963,29.5834,29.621,99500.0
2010-02-05 13:30:00,55.05,55.11,54.72,54.79,164000.0,29.6049,29.6372,29.4274,29.4651,164000.0
2010-02-05 13:40:00,54.79,55.06,54.79,54.91,107000.0,29.4651,29.6103,29.4651,29.5296,107000.0
2010-02-05 13:50:00,54.89,54.93,54.66,54.72,78000.0,29.5189,29.5404,29.3952,29.4274,78000.0
2010-02-05 14:00:00,54.72,55.21,54.72,55.11,136500.0,29.4274,29.691,29.4274,29.6372,136500.0
2010-02-05 14:10:00,55.1,55.29,55.1,55.25,104500.0,29.6318,29.734,29.6318,29.7125,104500.0
2010-02-05 14:20:00,55.25,55.52,55.22,55.4,99500.0,29.7125,29.8577,29.6963,29.7931,99500.0
2010-02-05 14:30:00,55.41,55.47,55.2,55.3,155000.0,29.7985,29.8308,29.6856,29.7394,155000.0
2010-02-05 14:40:00,55.38,55.72,55.28,55.66,108500.0,29.7824,29.9652,29.7286,29.933,108500.0
2010-02-05 14:50:00,55.66,55.81,55.65,55.75,224500.0,29.933,30.0136,29.9276,29.9814,224500.0
2010-02-05 15:00:00,55.78,56.15,55.75,56.09,394500.0,29.9975,30.1965,29.9814,30.1642,394500.0
2010-02-05 15:10:00,56.03,56.3,55.97,56.2,198000.0,30.1319,30.2771,30.0997,30.2234,198000.0
2010-02-05 15:20:00,56.25,56.4,56.04,56.19,157500.0,30.2503,30.3309,30.1373,30.218,157500.0
2010-02-05 15:30:00,56.25,56.53,56.13,56.39,216000.0,30.2503,30.4008,30.1857,30.3255,216000.0
2010-02-05 15:40:00,56.43,56.43,55.9,55.91,287500.0,30.3471,30.3471,30.062,30.0674,287500.0
2010-02-05 15:50:00,55.93,56.45,55.9,56.42,705500.0,30.0782,30.3578,30.062,30.3417,705500.0
2010-02-08 09:30:00,57.02,58.77,56.82,57.63,644000.0,30.6643,31.6055,30.5568,30.9924,644000.0
2010-02-08 09:40:00,57.65,57.94,57.2,57.26,267000.0,31.0031,31.1591,30.7611,30.7934,267000.0
2010-02-08 09:50:00,57.29,57.56,57.23,57.4,158000.0,30.8095,30.9547,30.7773,30.8687,158000.0
2010-02-08 10:00:00,57.4,57.73,57.33,57.44,127000.0,30.8687,31.0462,30.8311,30.8902,127000.0
2010-02-08 10:10:00,57.44,57.67,57.16,57.18,376000.0,30.8902,31.0139,30.7396,30.7504,376000.0
2010-02-08 10:20:00,57.25,57.27,56.93,57.12,245000.0,30.788,30.7988,30.6159,30.7181,245000.0
2010-02-08 10:30:00,57.12,57.24,56.92,56.95,197000.0,30.7181,30.7827,30.6106,30.6267,197000.0
2010-02-08 10:40:00,56.91,57.54,56.91,57.47,250000.0,30.6052,30.944,30.6052,30.9063,250000.0
2010-02-08 10:50:00,57.48,57.8,57.34,57.69,204500.0,30.9117,31.0838,30.8364,31.0247,204500.0
2010-02-08 11:00:00,57.76,57.82,57.35,57.48,206500.0,31.0623,31.0946,30.8418,30.9117,206500.0
2010-02-08 11:10:00,57.4,57.55,57.29,57.46,156500.0,30.8687,30.9494,30.8095,30.901,156500.0
2010-02-08 11:20:00,57.5,57.53,57.26,57.31,121500.0,30.9225,30.9386,30.7934,30.8203,121500.0
2010-02-08 11:30:00,57.31,57.34,57.13,57.32,212500.0,30.8203,30.8364,30.7235,30.8257,212500.0
2010-02-08 11:40:00,57.33,57.52,57.17,57.42,177500.0,30.8311,30.9332,30.745,30.8795,177500.0
2010-02-08 11:50:00,57.42,57.46,57.25,57.39,181000.0,30.8795,30.901,30.788,30.8633,181000.0
2010-02-08 12:00:00,57.39,57.4,56.71,56.88,212500.0,30.8633,30.8687,30.4976,30.5891,212500.0
2010-02-08 12:10:00,56.91,56.95,56.81,56.82,128500.0,30.6052,30.6267,30.5514,30.5568,128500.0
2010-02-08 12:20:00,56.83,56.92,56.75,56.83,157500.0,30.5622,30.6106,30.5191,30.5622,157500.0
2010-02-08 12:30:00,56.78,56.82,56.52,56.52,137000.0,30.5353,30.5568,30.3955,30.3955,137000.0
2010-02-08 12:40:00,56.58,56.7,56.5,56.53,92000.0,30.4277,30.4923,30.3847,30.4008,92000.0
2010-02-08 12:50:00,56.53,56.79,56.53,56.69,94500.0,30.4008,30.5407,30.4008,30.4869,94500.0
2010-02-08 13:00:00,56.68,56.68,56.31,56.46,137000.0,30.4815,30.4815,30.2825,30.3632,137000.0
2010-02-08 13:10:00,56.5,56.62,56.36,56.48,76000.0,30.3847,30.4492,30.3094,30.3739,76000.0
2010-02-08 13:20:00,56.45,56.49,56.32,56.36,29500.0,30.3578,30.3793,30.2879,30.3094,29500.0
2010-02-08 13:30:00,56.39,56.61,56.39,56.55,107500.0,30.3255,30.4439,30.3255,30.4116,107500.0
2010-02-08 13:40:00,56.55,56.65,56.28,56.37,116500.0,30.4116,30.4654,30.2664,30.3148,116500.0
2010-02-08 13:50:00,56.36,56.65,56.36,56.62,81000.0,30.3094,30.4654,30.3094,30.4492,81000.0
2010-02-08 14:00:00,56.68,57.03,56.65,56.98,193000.0,30.4815,30.6697,30.4654,30.6428,193000.0
2010-02-08 14:10:00,56.99,57.01,56.82,56.86,99500.0,30.6482,30.659,30.5568,30.5783,99500.0
2010-02-08 14:20:00,56.81,57.0,56.8,56.91,97000.0,30.5514,30.6536,30.546,30.6052,97000.0
2010-02-08 14:30:00,56.9,56.9,56.58,56.61,96500.0,30.5998,30.5998,30.4277,30.4439,96500.0
2010-02-08 14:40:00,56.63,56.79,56.6,56.78,26000.0,30.4546,30.5407,30.4385,30.5353,26000.0
2010-02-08 14:50:00,56.79,56.88,56.72,56.76,41000.0,30.5407,30.5891,30.503,30.5245,41000.0
2010-02-08 15:00:00,56.74,56.8,56.55,56.79,145000.0,30.5138,30.546,30.4116,30.5407,145000.0
2010-02-08 15:10:00,56.74,56.81,56.47,56.53,113500.0,30.5138,30.5514,30.3686,30.4008,113500.0
2010-02-08 15:20:00,56.46,56.76,56.46,56.72,88500.0,30.3632,30.5245,30.3632,30.503,88500.0
2010-02-08 15:30:00,56.72,56.9,56.51,56.51,177000.0,30.503,30.5998,30.3901,30.3901,177000.0
2010-02-08 15:40:00,56.5,56.63,56.28,56.28,370000.0,30.3847,30.4546,30.2664,30.2664,370000.0
2010-02-08 15:50:00,56.28,56.39,56.04,56.06,381500.0,30.2664,30.3255,30.1373,30.1481,381500.0
2010-02-09 09:30:00,56.94,57.39,56.82,57.01,193500.0,30.6213,30.8633,30.5568,30.659,193500.0
2010-02-09 09:40:00,57.04,57.19,56.64,56.66,167500.0,30.6751,30.7558,30.46,30.4707,167500.0
2010-02-09 09:50:00,56.72,56.99,56.5,56.69,145000.0,30.503,30.6482,30.3847,30.4869,145000.0
2010-02-09 10:00:00,56.67,57.1,56.56,57.01,199500.0,30.4761,30.7074,30.417,30.659,199500.0
2010-02-09 10:10:00,56.98,57.18,56.92,57.08,122000.0,30.6428,30.7504,30.6106,30.6966,122000.0
2010-02-09 10:20:00,57.08,57.13,56.93,57.05,62500.0,30.6966,30.7235,30.6159,30.6805,62500.0
2010-02-09 10:30:00,56.98,57.1,56.91,57.05,105500.0,30.6428,30.7074,30.6052,30.6805,105500.0
2010-02-09 10:40:00,57.0,57.0,56.51,56.56,53500.0,30.6536,30.6536,30.3901,30.417,53500.0
2010-02-09 10:50:00,56.64,56.76,56.52,56.62,35000.0,30.46,30.5245,30.3955,30.4492,35000.0
2010-02-09 11:00:00,56.58,56.71,56.44,56.45,101000.0,30.4277,30.4976,30.3524,30.3578,101000.0
2010-02-09 11:10:00,56.42,56.5,56.3,56.44,56500.0,30.3417,30.3847,30.2771,30.3524,56500.0
2010-02-09 11:20:00,56.47,56.49,56.06,56.07,49500.0,30.3686,30.3793,30.1481,30.1535,49500.0
2010-02-09 11:30:00,56.1,56.98,56.04,56.94,79500.0,30.1696,30.6428,30.1373,30.6213,79500.0
2010-02-09 11:40:00,56.9,56.93,56.75,56.83,59000.0,30.5998,30.6159,30.5191,30.5622,59000.0
2010-02-09 11:50:00,56.81,57.14,56.81,57.06,119000.0,30.5514,30.7289,30.5514,30.6859,119000.0
2010-02-09 12:00:00,57.14,57.56,57.14,57.42,159000.0,30.7289,30.9547,30.7289,30.8795,159000.0
2010-02-09 12:10:00,57.42,57.53,57.26,57.34,74500.0,30.8795,30.9386,30.7934,30.8364,74500.0
2010-02-09 12:20:00,57.34,57.39,57.07,57.12,49000.0,30.8364,30.8633,30.6912,30.7181,49000.0
2010-02-09 12:30:00,57.11,57.36,57.1,57.2,46000.0,30.7127,30.8472,30.7074,30.7611,46000.0
2010-02-09 12:40:00,57.2,57.21,56.96,56.98,128000.0,30.7611,30.7665,30.6321,30.6428,128000.0
2010-02-09 12:50:00,57.06,57.2,56.96,57.16,69500.0,30.6859,30.7611,30.6321,30.7396,69500.0
2010-02-09 13:00:00,57.1,57.2,57.05,57.12,70500.0,30.7074,30.7611,30.6805,30.7181,70500.0
2010-02-09 13:10:00,57.12,57.17,57.0,57.01,64500.0,30.7181,30.745,30.6536,30.659,64500.0
2010-02-09 13:20:00,57.03,57.03,56.95,56.95,61500.0,30.6697,30.6697,30.6267,30.6267,61500.0
2010-02-09 13:30:00,56.96,57.04,56.88,56.89,94000.0,30.6321,30.6751,30.5891,30.5944,94000.0
2010-02-09 13:40:00,56.94,56.97,56.83,56.93,58500.0,30.6213,30.6375,30.5622,30.6159,58500.0
2010-02-09 13:50:00,56.91,56.98,56.71,56.73,51000.0,30.6052,30.6428,30.4976,30.5084,51000.0
2010-02-09 14:00:00,56.73,56.85,56.69,56.79,45500.0,30.5084,30.5729,30.4869,30.5407,45500.0
2010-02-09 14:10:00,56.8,56.9,56.68,56.74,104500.0,30.546,30.5998,30.4815,30.5138,104500.0
2010-02-09 14:20:00,56.78,56.9,56.76,56.9,96000.0,30.5353,30.5998,30.5245,30.5998,96000.0
2010-02-09 14:30:00,56.89,57.0,56.89,56.9,59000.0,30.5944,30.6536,30.5944,30.5998,59000.0
2010-02-09 14:40:00,56.87,57.07,56.71,56.76,101500.0,30.5837,30.6912,30.4976,30.5245,101500.0
2010-02-09 14:50:00,56.73,56.73,56.47,56.52,92500.0,30.5084,30.5084,30.3686,30.3955,92500.0
2010-02-09 15:00:00,56.5,56.8,56.5,56.78,41000.0,30.3847,30.546,30.3847,30.5353,41000.0
2010-02-09 15:10:00,56.78,56.78,56.52,56.73,68000.0,30.5353,30.5353,30.3955,30.5084,68000.0
2010-02-09 15:20:00,56.77,56.85,56.66,56.71,55500.0,30.5299,30.5729,30.4707,30.4976,55500.0
2010-02-09 15:30:00,56.71,56.8,56.62,56.77,55000.0,30.4976,30.546,30.4492,30.5299,55000.0
2010-02-09 15:40:00,56.81,56.81,56.41,56.53,134500.0,30.5514,30.5514,30.3363,30.4008,134500.0
2010-02-09 15:50:00,56.57,56.64,56.36,56.63,224000.0,30.4223,30.46,30.3094,30.4546,224000.0
2010-02-10 09:30:00,56.33,56.33,55.85,55.88,164500.0,30.2933,30.2933,30.0351,30.0513,164500.0
2010-02-10 09:40:00,55.9,55.98,55.54,55.66,161500.0,30.062,30.1051,29.8684,29.933,161500.0
2010-02-10 09:50:00,55.72,55.87,55.18,55.47,170000.0,29.9652,30.0459,29.6748,29.8308,170000.0
2010-02-10 10:00:00,55.43,55.65,55.25,55.35,84500.0,29.8093,29.9276,29.7125,29.7662,84500.0
2010-02-10 10:10:00,55.3,55.76,55.23,55.76,166500.0,29.7394,29.9867,29.7017,29.9867,166500.0
2010-02-10 10:20:00,55.76,55.82,55.32,55.36,67500.0,29.9867,30.019,29.7501,29.7716,67500.0
2010-02-10 10:30:00,55.36,55.91,55.3,55.82,145500.0,29.7716,30.0674,29.7394,30.019,145500.0
2010-02-10 10:40:00,55.86,56.17,55.81,56.06,184500.0,30.0405,30.2072,30.0136,30.1481,184500.0
2010-02-10 10:50:00,56.06,56.14,55.88,55.96,243500.0,30.1481,30.1911,30.0513,30.0943,243500.0
2010-02-10 11:00:00,55.95,55.95,55.65,55.74,97500.0,30.0889,30.0889,29.9276,29.976,97500.0
2010-02-10 11:10:00,55.71,55.71,55.42,55.5,211000.0,29.9598,29.9598,29.8039,29.8469,211000.0
2010-02-10 11:20:00,55.43,55.72,55.4,55.66,266500.0,29.8093,29.9652,29.7931,29.933,266500.0
2010-02-10 11:30:00,55.68,56.02,55.63,56.0,275000.0,29.9437,30.1266,29.9168,30.1158,275000.0
2010-02-10 11:40:00,55.98,56.1,55.98,56.04,195500.0,30.1051,30.1696,30.1051,30.1373,195500.0
2010-02-10 11:50:00,56.1,56.1,55.92,55.94,63000.0,30.1696,30.1696,30.0728,30.0835,63000.0
2010-02-10 12:00:00,56.07,56.08,55.89,55.89,22500.0,30.1535,30.1588,30.0567,30.0567,22500.0
2010-02-10 12:10:00,55.92,55.92,55.8,55.82,20000.0,30.0728,30.0728,30.0082,30.019,20000.0
2010-02-10 12:20:00,55.89,56.18,55.84,56.1,108500.0,30.0567,30.2126,30.0298,30.1696,108500.0
2010-02-10 12:30:00,56.11,56.15,55.89,55.9,142500.0,30.175,30.1965,30.0567,30.062,142500.0
2010-02-10 12:40:00,55.91,55.98,55.8,55.87,185000.0,30.0674,30.1051,30.0082,30.0459,185000.0
2010-02-10 12:50:00,55.85,55.89,55.83,55.89,10000.0,30.0351,30.0567,30.0244,30.0567,10000.0
2010-02-10 13:00:00,55.82,55.92,55.7,55.75,70000.0,30.019,30.0728,29.9545,29.9814,70000.0
2010-02-10 13:10:00,55.76,55.78,55.6,55.78,38000.0,29.9867,29.9975,29.9007,29.9975,38000.0
2010-02-10 13:20:00,55.75,55.98,55.73,55.83,63000.0,29.9814,30.1051,29.9706,30.0244,63000.0
2010-02-10 13:30:00,55.8,55.81,55.49,55.55,102000.0,30.0082,30.0136,29.8415,29.8738,102000.0
2010-02-10 13:40:00,55.55,55.63,55.51,55.62,34500.0,29.8738,29.9168,29.8523,29.9114,34500.0
2010-02-10 13:50:00,55.58,55.68,55.46,55.53,49000.0,29.8899,29.9437,29.8254,29.863,49000.0
2010-02-10 14:00:00,55.57,55.64,55.5,55.62,73500.0,29.8846,29.9222,29.8469,29.9114,73500.0
2010-02-10 14:10:00,55.62,55.75,55.55,55.68,57000.0,29.9114,29.9814,29.8738,29.9437,57000.0
2010-02-10 14:20:00,55.75,55.75,55.58,55.67,36000.0,29.9814,29.9814,29.8899,29.9383,36000.0
2010-02-10 14:30:00,55.65,55.7,55.46,55.49,115000.0,29.9276,29.9545,29.8254,29.8415,115000.0
2010-02-10 14:40:00,55.5,55.59,55.43,55.51,124500.0,29.8469,29.8953,29.8093,29.8523,124500.0
2010-02-10 14:50:00,55.51,55.56,55.35,55.51,190000.0,29.8523,29.8792,29.7662,29.8523,190000.0
2010-02-10 15:00:00,55.52,55.68,55.46,55.62,61500.0,29.8577,29.9437,29.8254,29.9114,61500.0
2010-02-10 15:10:00,55.65,55.69,55.35,55.41,92500.0,29.9276,29.9491,29.7662,29.7985,92500.0
2010-02-10 15:20:00,55.42,55.52,55.37,55.47,74000.0,29.8039,29.8577,29.777,29.8308,74000.0
2010-02-10 15:30:00,55.45,55.47,55.34,55.38,180500.0,29.82,29.8308,29.7609,29.7824,180500.0
2010-02-10 15:40:00,55.35,55.41,55.22,55.27,220500.0,29.7662,29.7985,29.6963,29.7232,220500.0
2010-02-10 15:50:00,55.25,55.36,55.19,55.27,388500.0,29.7125,29.7716,29.6802,29.7232,388500.0
2010-02-11 09:30:00,55.92,56.09,55.64,55.9,253000.0,30.0728,30.1642,29.9222,30.062,253000.0
2010-02-11 09:40:00,55.86,56.26,55.78,56.25,221500.0,30.0405,30.2556,29.9975,30.2503,221500.0
2010-02-11 09:50:00,56.25,56.95,56.23,56.64,334000.0,30.2503,30.6267,30.2395,30.46,334000.0
2010-02-11 10:00:00,56.63,57.04,56.5,57.0,351000.0,30.4546,30.6751,30.3847,30.6536,351000.0
2010-02-11 10:10:00,57.04,57.29,56.52,56.54,406000.0,30.6751,30.8095,30.3955,30.4062,406000.0
2010-02-11 10:20:00,56.62,57.0,56.53,56.95,214000.0,30.4492,30.6536,30.4008,30.6267,214000.0
2010-02-11 10:30:00,56.95,56.96,56.7,56.89,208000.0,30.6267,30.6321,30.4923,30.5944,208000.0
2010-02-11 10:40:00,56.88,57.04,56.75,56.8,52000.0,30.5891,30.6751,30.5191,30.546,52000.0
2010-02-11 10:50:00,56.81,56.97,56.7,56.78,70000.0,30.5514,30.6375,30.4923,30.5353,70000.0
2010-02-11 11:00:00,56.82,57.0,56.75,56.81,72500.0,30.5568,30.6536,30.5191,30.5514,72500.0
2010-02-11 11:10:00,56.81,56.85,56.4,56.51,403500.0,30.5514,30.5729,30.3309,30.3901,403500.0
2010-02-11 11:20:00,56.48,56.74,56.44,56.68,93000.0,30.3739,30.5138,30.3524,30.4815,93000.0
2010-02-11 11:30:00,56.66,56.66,56.36,56.47,316500.0,30.4707,30.4707,30.3094,30.3686,316500.0
2010-02-11 11:40:00,56.56,56.9,56.47,56.73,79000.0,30.417,30.5998,30.3686,30.5084,79000.0
2010-02-11 11:50:00,56.76,56.88,56.73,56.8,75000.0,30.5245,30.5891,30.5084,30.546,75000.0
2010-02-11 12:00:00,56.83,56.99,56.76,56.99,45000.0,30.5622,30.6482,30.5245,30.6482,45000.0
2010-02-11 12:10:00,57.0,57.09,56.92,57.04,50000.0,30.6536,30.702,30.6106,30.6751,50000.0
2010-02-11 12:20:00,57.03,57.05,56.8,56.85,136000.0,30.6697,30.6805,30.546,30.5729,136000.0
2010-02-11 12:30:00,56.81,56.93,56.7,56.9,78000.0,30.5514,30.6159,30.4923,30.5998,78000.0
2010-02-11 12:40:00,56.85,56.92,56.77,56.81,47000.0,30.5729,30.6106,30.5299,30.5514,47000.0
2010-02-11 12:50:00,56.71,56.81,56.62,56.76,22000.0,30.4976,30.5514,30.4492,30.5245,22000.0
2010-02-11 13:00:00,56.76,56.76,56.62,56.63,61500.0,30.5245,30.5245,30.4492,30.4546,61500.0
2010-02-11 13:10:00,56.65,56.81,56.63,56.77,53500.0,30.4654,30.5514,30.4546,30.5299,53500.0
2010-02-11 13:20:00,56.79,56.96,56.79,56.89,53500.0,30.5407,30.6321,30.5407,30.5944,53500.0
2010-02-11 13:30:00,56.84,57.0,56.79,56.88,54500.0,30.5675,30.6536,30.5407,30.5891,54500.0
2010-02-11 13:40:00,56.86,57.02,56.84,56.9,50000.0,30.5783,30.6643,30.5675,30.5998,50000.0
2010-02-11 13:50:00,56.88,56.99,56.84,56.96,43000.0,30.5891,30.6482,30.5675,30.6321,43000.0
2010-02-11 14:00:00,56.92,57.0,56.84,56.88,66000.0,30.6106,30.6536,30.5675,30.5891,66000.0
2010-02-11 14:10:00,56.84,56.89,56.75,56.85,53500.0,30.5675,30.5944,30.5191,30.5729,53500.0
2010-02-11 14:20:00,56.84,56.93,56.78,56.93,34000.0,30.5675,30.6159,30.5353,30.6159,34000.0
2010-02-11 14:30:00,56.91,56.98,56.8,56.84,64500.0,30.6052,30.6428,30.546,30.5675,64500.0
2010-02-11 14:40:00,56.86,57.08,56.84,57.03,80500.0,30.5783,30.6966,30.5675,30.6697,80500.0
2010-02-11 14:50:00,57.0,57.09,56.91,57.0,74000.0,30.6536,30.702,30.6052,30.6536,74000.0
2010-02-11 15:00:00,57.02,57.12,56.91,57.12,72500.0,30.6643,30.7181,30.6052,30.7181,72500.0
2010-02-11 15:10:00,57.12,57.29,57.08,57.2,120000.0,30.7181,30.8095,30.6966,30.7611,120000.0
2010-02-11 15:20:00,57.24,57.27,57.04,57.07,111500.0,30.7827,30.7988,30.6751,30.6912,111500.0
2010-02-11 15:30:00,57.06,57.16,56.85,56.85,151500.0,30.6859,30.7396,30.5729,30.5729,151500.0
2010-02-11 15:40:00,56.92,56.97,56.65,56.74,199000.0,30.6106,30.6375,30.4654,30.5138,199000.0
2010-02-11 15:50:00,56.78,57.09,56.78,57.01,187500.0,30.5353,30.702,30.5353,30.659,187500.0
2010-02-12 09:30:00,56.6,56.93,56.26,56.5,117500.0,30.4385,30.6159,30.2556,30.3847,117500.0
2010-02-12 09:40:00,56.57,56.6,56.24,56.56,142000.0,30.4223,30.4385,30.2449,30.417,142000.0
2010-02-12 09:50:00,56.52,56.75,56.51,56.7,102500.0,30.3955,30.5191,30.3901,30.4923,102500.0
2010-02-12 10:00:00,56.7,56.79,56.49,56.75,88000.0,30.4923,30.5407,30.3793,30.5191,88000.0
2010-02-12 10:10:00,56.71,56.9,56.61,56.72,99500.0,30.4976,30.5998,30.4439,30.503,99500.0
2010-02-12 10:20:00,56.69,56.93,56.63,56.78,70000.0,30.4869,30.6159,30.4546,30.5353,70000.0
2010-02-12 10:30:00,56.83,56.89,56.42,56.52,72500.0,30.5622,30.5944,30.3417,30.3955,72500.0
2010-02-12 10:40:00,56.55,56.88,56.55,56.82,82500.0,30.4116,30.5891,30.4116,30.5568,82500.0
2010-02-12 10:50:00,56.84,56.99,56.79,56.94,77000.0,30.5675,30.6482,30.5407,30.6213,77000.0
2010-02-12 11:00:00,56.9,57.0,56.82,57.0,95000.0,30.5998,30.6536,30.5568,30.6536,95000.0
2010-02-12 11:10:00,56.94,57.18,56.94,57.04,108000.0,30.6213,30.7504,30.6213,30.6751,108000.0
2010-02-12 11:20:00,57.05,57.23,57.05,57.2,83500.0,30.6805,30.7773,30.6805,30.7611,83500.0
2010-02-12 11:30:00,57.2,57.26,57.04,57.13,66500.0,30.7611,30.7934,30.6751,30.7235,66500.0
2010-02-12 11:40:00,57.11,57.13,57.02,57.11,96500.0,30.7127,30.7235,30.6643,30.7127,96500.0
2010-02-12 11:50:00,57.12,57.25,57.12,57.22,62500.0,30.7181,30.788,30.7181,30.7719,62500.0
2010-02-12 12:00:00,57.24,57.4,57.24,57.4,106500.0,30.7827,30.8687,30.7827,30.8687,106500.0
2010-02-12 12:10:00,57.4,57.75,57.39,57.62,121000.0,30.8687,31.0569,30.8633,30.987,121000.0
2010-02-12 12:20:00,57.67,57.86,57.6,57.81,203500.0,31.0139,31.1161,30.9763,31.0892,203500.0
2010-02-12 12:30:00,57.81,57.91,57.77,57.9,100000.0,31.0892,31.143,31.0677,31.1376,100000.0
2010-02-12 12:40:00,57.88,57.89,57.76,57.84,53500.0,31.1268,31.1322,31.0623,31.1053,53500.0
2010-02-12 12:50:00,57.84,57.94,57.74,57.82,75000.0,31.1053,31.1591,31.0515,31.0946,75000.0
2010-02-12 13:00:00,57.81,57.86,57.78,57.82,51500.0,31.0892,31.1161,31.0731,31.0946,51500.0
2010-02-12 13:10:00,57.79,57.79,57.42,57.45,73000.0,31.0784,31.0784,30.8795,30.8956,73000.0
2010-02-12 13:20:00,57.43,57.47,57.34,57.35,33500.0,30.8848,30.9063,30.8364,30.8418,33500.0
2010-02-12 13:30:00,57.35,57.36,57.15,57.31,71500.0,30.8418,30.8472,30.7343,30.8203,71500.0
2010-02-12 13:40:00,57.28,57.59,57.28,57.53,59000.0,30.8042,30.9709,30.8042,30.9386,59000.0
2010-02-12 13:50:00,57.54,57.57,57.41,57.43,19500.0,30.944,30.9601,30.8741,30.8848,19500.0
2010-02-12 14:00:00,57.47,57.67,57.46,57.62,65000.0,30.9063,31.0139,30.901,30.987,65000.0
2010-02-12 14:10:00,57.64,57.87,57.64,57.83,75000.0,30.9978,31.1215,30.9978,31.0999,75000.0
2010-02-12 14:20:00,57.87,57.94,57.7,57.74,39000.0,31.1215,31.1591,31.03,31.0515,39000.0
2010-02-12 14:30:00,57.74,57.77,57.56,57.59,42500.0,31.0515,31.0677,30.9547,30.9709,42500.0
2010-02-12 14:40:00,57.65,57.75,57.56,57.7,22000.0,31.0031,31.0569,30.9547,31.03,22000.0
2010-02-12 14:50:00,57.74,57.78,57.56,57.68,72500.0,31.0515,31.0731,30.9547,31.0193,72500.0
2010-02-12 15:00:00,57.73,57.76,57.49,57.72,53000.0,31.0462,31.0623,30.9171,31.0408,53000.0
2010-02-12 15:10:00,57.68,57.82,57.64,57.8,86000.0,31.0193,31.0946,30.9978,31.0838,86000.0
2010-02-12 15:20:00,57.83,57.84,57.62,57.62,65000.0,31.0999,31.1053,30.987,30.987,65000.0
2010-02-12 15:30:00,57.62,57.82,57.62,57.8,95500.0,30.987,31.0946,30.987,31.0838,95500.0
2010-02-12 15:40:00,57.77,58.2,57.77,58.19,281000.0,31.0677,31.2989,31.0677,31.2935,281000.0
2010-02-12 15:50:00,58.16,58.32,58.07,58.28,452500.0,31.2774,31.3635,31.229,31.3419,452500.0
2010-02-16 09:30:00,59.0,59.69,59.0,59.62,249500.0,31.7292,32.1002,31.7292,32.0626,249500.0
2010-02-16 09:40:00,59.7,59.7,59.04,59.04,178500.0,32.1056,32.1056,31.7507,31.7507,178500.0
2010-02-16 09:50:00,59.1,59.27,58.88,59.0,120000.0,31.7829,31.8744,31.6646,31.7292,120000.0
2010-02-16 10:00:00,59.05,59.25,58.97,59.15,112000.0,31.756,31.8636,31.713,31.8098,112000.0
2010-02-16 10:10:00,59.15,59.25,59.11,59.12,67500.0,31.8098,31.8636,31.7883,31.7937,67500.0
2010-02-16 10:20:00,59.14,59.14,58.9,59.0,91500.0,31.8044,31.8044,31.6754,31.7292,91500.0
2010-02-16 10:30:00,58.98,59.12,58.95,59.02,52500.0,31.7184,31.7937,31.7023,31.7399,52500.0
2010-02-16 10:40:00,59.0,59.23,58.99,59.05,45000.0,31.7292,31.8528,31.7238,31.756,45000.0
2010-02-16 10:50:00,59.02,59.13,58.88,58.92,34000.0,31.7399,31.7991,31.6646,31.6861,34000.0
2010-02-16 11:00:00,58.96,58.96,58.69,58.7,60000.0,31.7076,31.7076,31.5624,31.5678,60000.0
2010-02-16 11:10:00,58.66,58.67,58.51,58.56,39000.0,31.5463,31.5517,31.4656,31.4925,39000.0
2010-02-16 11:20:00,58.5,58.93,58.5,58.84,61000.0,31.4603,31.6915,31.4603,31.6431,61000.0
2010-02-16 11:30:00,58.86,58.96,58.77,58.83,36000.0,31.6539,31.7076,31.6055,31.6377,36000.0
2010-02-16 11:40:00,58.86,59.08,58.83,58.95,26500.0,31.6539,31.7722,31.6377,31.7023,26500.0
2010-02-16 11:50:00,58.95,58.96,58.74,58.79,20500.0,31.7023,31.7076,31.5893,31.6162,20500.0
2010-02-16 12:00:00,58.78,58.98,58.78,58.98,11500.0,31.6108,31.7184,31.6108,31.7184,11500.0
2010-02-16 12:10:00,58.97,59.05,58.93,59.04,16000.0,31.713,31.756,31.6915,31.7507,16000.0
2010-02-16 12:20:00,59.0,59.04,58.95,58.96,21500.0,31.7292,31.7507,31.7023,31.7076,21500.0
2010-02-16 12:30:00,59.0,59.0,58.75,58.77,58000.0,31.7292,31.7292,31.5947,31.6055,58000.0
2010-02-16 12:40:00,58.82,58.85,58.55,58.59,57500.0,31.6324,31.6485,31.4872,31.5087,57500.0
2010-02-16 12:50:00,58.56,58.74,58.56,58.71,29000.0,31.4925,31.5893,31.4925,31.5732,29000.0
2010-02-16 13:00:00,58.69,58.74,58.58,58.71,20500.0,31.5624,31.5893,31.5033,31.5732,20500.0
2010-02-16 13:10:00,58.72,59.02,58.72,58.97,61500.0,31.5786,31.7399,31.5786,31.713,61500.0
2010-02-16 13:20:00,58.98,59.13,58.86,59.05,54500.0,31.7184,31.7991,31.6539,31.756,54500.0
2010-02-16 13:30:00,59.07,59.17,59.02,59.11,60000.0,31.7668,31.8206,31.7399,31.7883,60000.0
2010-02-16 13:40:00,59.1,59.1,58.92,58.98,45500.0,31.7829,31.7829,31.6861,31.7184,45500.0
2010-02-16 13:50:00,58.98,59.07,58.95,58.95,58500.0,31.7184,31.7668,31.7023,31.7023,58500.0
2010-02-16 14:00:00,58.95,58.96,58.75,58.8,69000.0,31.7023,31.7076,31.5947,31.6216,69000.0
2010-02-16 14:10:00,58.79,58.88,58.79,58.86,28000.0,31.6162,31.6646,31.6162,31.6539,28000.0
2010-02-16 14:20:00,58.85,58.92,58.8,58.91,33500.0,31.6485,31.6861,31.6216,31.6808,33500.0
2010-02-16 14:30:00,58.92,58.92,58.83,58.84,10500.0,31.6861,31.6861,31.6377,31.6431,10500.0
2010-02-16 14:40:00,58.83,58.98,58.8,58.98,47000.0,31.6377,31.7184,31.6216,31.7184,47000.0
2010-02-16 14:50:00,58.97,59.03,58.94,59.02,32000.0,31.713,31.7453,31.6969,31.7399,32000.0
2010-02-16 15:00:00,59.02,59.02,58.96,58.96,28500.0,31.7399,31.7399,31.7076,31.7076,28500.0
2010-02-16 15:10:00,58.98,59.02,58.92,59.0,83500.0,31.7184,31.7399,31.6861,31.7292,83500.0
2010-02-16 15:20:00,59.0,59.14,58.98,59.14,135000.0,31.7292,31.8044,31.7184,31.8044,135000.0
2010-02-16 15:30:00,59.1,59.29,59.09,59.17,213500.0,31.7829,31.8851,31.7776,31.8206,213500.0
2010-02-16 15:40:00,59.17,59.4,59.1,59.4,179000.0,31.8206,31.9443,31.7829,31.9443,179000.0
2010-02-16 15:50:00,59.36,59.45,59.23,59.43,400500.0,31.9228,31.9712,31.8528,31.9604,400500.0
2010-02-17 09:30:00,59.65,59.67,59.08,59.08,57000.0,32.0787,32.0895,31.7722,31.7722,57000.0
2010-02-17 09:40:00,59.03,59.3,58.82,59.2,39000.0,31.7453,31.8905,31.6324,31.8367,39000.0
2010-02-17 09:50:00,59.21,59.26,59.08,59.2,34500.0,31.8421,31.869,31.7722,31.8367,34500.0
2010-02-17 10:00:00,59.18,59.24,58.86,58.97,45000.0,31.826,31.8582,31.6539,31.713,45000.0
2010-02-17 10:10:00,58.99,59.07,58.9,58.94,19000.0,31.7238,31.7668,31.6754,31.6969,19000.0
2010-02-17 10:20:00,58.95,58.95,58.7,58.9,69500.0,31.7023,31.7023,31.5678,31.6754,69500.0
2010-02-17 10:30:00,58.83,58.93,58.8,58.83,29500.0,31.6377,31.6915,31.6216,31.6377,29500.0
2010-02-17 10:40:00,58.82,58.86,58.67,58.72,46500.0,31.6324,31.6539,31.5517,31.5786,46500.0
2010-02-17 10:50:00,58.72,58.77,58.67,58.73,28000.0,31.5786,31.6055,31.5517,31.584,28000.0
2010-02-17 11:00:00,58.73,58.83,58.62,58.63,75000.0,31.584,31.6377,31.5248,31.5302,75000.0
2010-02-17 11:10:00,58.62,58.71,58.54,58.59,44500.0,31.5248,31.5732,31.4818,31.5087,44500.0
2010-02-17 11:20:00,58.63,58.77,58.6,58.64,39000.0,31.5302,31.6055,31.514,31.5356,39000.0
2010-02-17 11:30:00,58.61,58.74,58.52,58.61,67000.0,31.5194,31.5893,31.471,31.5194,67000.0
2010-02-17 11:40:00,58.61,58.68,58.41,58.65,69000.0,31.5194,31.5571,31.4119,31.5409,69000.0
2010-02-17 11:50:00,58.65,58.7,58.5,58.51,30000.0,31.5409,31.5678,31.4603,31.4656,30000.0
2010-02-17 12:00:00,58.5,58.81,58.5,58.79,40000.0,31.4603,31.627,31.4603,31.6162,40000.0
2010-02-17 12:10:00,58.79,58.9,58.78,58.9,46500.0,31.6162,31.6754,31.6108,31.6754,46500.0
2010-02-17 12:20:00,58.88,58.9,58.82,58.82,74500.0,31.6646,31.6754,31.6324,31.6324,74500.0
2010-02-17 12:30:00,58.82,58.96,58.82,58.9,59000.0,31.6324,31.7076,31.6324,31.6754,59000.0
2010-02-17 12:40:00,58.95,58.95,58.8,58.84,53000.0,31.7023,31.7023,31.6216,31.6431,53000.0
2010-02-17 12:50:00,58.87,58.88,58.83,58.85,19000.0,31.6592,31.6646,31.6377,31.6485,19000.0
2010-02-17 13:00:00,58.85,58.91,58.82,58.88,52500.0,31.6485,31.6808,31.6324,31.6646,52500.0
2010-02-17 13:10:00,58.89,58.92,58.82,58.85,10000.0,31.67,31.6861,31.6324,31.6485,10000.0
2010-02-17 13:20:00,58.84,58.84,58.74,58.74,41500.0,31.6431,31.6431,31.5893,31.5893,41500.0
2010-02-17 13:30:00,58.73,58.73,58.65,58.7,32000.0,31.584,31.584,31.5409,31.5678,32000.0
2010-02-17 13:40:00,58.73,58.73,58.6,58.6,14500.0,31.584,31.584,31.514,31.514,14500.0
2010-02-17 13:50:00,58.58,58.66,58.55,58.61,57500.0,31.5033,31.5463,31.4872,31.5194,57500.0
2010-02-17 14:00:00,58.61,58.68,58.51,58.68,18500.0,31.5194,31.5571,31.4656,31.5571,18500.0
2010-02-17 14:10:00,58.73,58.73,58.58,58.58,23000.0,31.584,31.584,31.5033,31.5033,23000.0
2010-02-17 14:20:00,58.58,58.6,58.5,58.58,28000.0,31.5033,31.514,31.4603,31.5033,28000.0
2010-02-17 14:30:00,58.59,58.61,58.49,58.59,24500.0,31.5087,31.5194,31.4549,31.5087,24500.0
2010-02-17 14:40:00,58.6,58.67,58.55,58.58,19000.0,31.514,31.5517,31.4872,31.5033,19000.0
2010-02-17 14:50:00,58.58,58.61,58.5,58.61,36500.0,31.5033,31.5194,31.4603,31.5194,36500.0
2010-02-17 15:00:00,58.65,58.69,58.52,58.62,54000.0,31.5409,31.5624,31.471,31.5248,54000.0
2010-02-17 15:10:00,58.62,58.69,58.52,58.61,46500.0,31.5248,31.5624,31.471,31.5194,46500.0
2010-02-17 15:20:00,58.58,58.62,58.46,58.51,31000.0,31.5033,31.5248,31.4388,31.4656,31000.0
2010-02-17 15:30:00,58.51,58.57,58.51,58.52,69000.0,31.4656,31.4979,31.4656,31.471,69000.0
2010-02-17 15:40:00,58.52,58.66,58.5,58.59,116500.0,31.471,31.5463,31.4603,31.5087,116500.0
2010-02-17 15:50:00,58.61,58.65,58.51,58.62,230500.0,31.5194,31.5409,31.4656,31.5248,230500.0
2010-02-18 09:30:00,58.53,58.87,58.4,58.5,108000.0,31.4764,31.6592,31.4065,31.4603,108000.0
2010-02-18 09:40:00,58.53,58.54,58.26,58.42,60000.0,31.4764,31.4818,31.3312,31.4172,60000.0
2010-02-18 09:50:00,58.31,58.52,58.22,58.26,21000.0,31.3581,31.471,31.3097,31.3312,21000.0
2010-02-18 10:00:00,58.29,58.33,58.1,58.31,27500.0,31.3473,31.3688,31.2451,31.3581,27500.0
2010-02-18 10:10:00,58.36,58.59,58.35,58.53,29500.0,31.385,31.5087,31.3796,31.4764,29500.0
2010-02-18 10:20:00,58.53,58.58,58.39,58.53,38000.0,31.4764,31.5033,31.4011,31.4764,38000.0
2010-02-18 10:30:00,58.51,58.66,58.44,58.64,34500.0,31.4656,31.5463,31.428,31.5356,34500.0
2010-02-18 10:40:00,58.64,58.65,58.46,58.46,13500.0,31.5356,31.5409,31.4388,31.4388,13500.0
2010-02-18 10:50:00,58.46,58.68,58.44,58.6,39500.0,31.4388,31.5571,31.428,31.514,39500.0
2010-02-18 11:00:00,58.59,58.64,58.48,58.48,22500.0,31.5087,31.5356,31.4495,31.4495,22500.0
2010-02-18 11:10:00,58.51,58.51,58.27,58.28,23500.0,31.4656,31.4656,31.3366,31.3419,23500.0
2010-02-18 11:20:00,58.31,58.4,58.31,58.35,14000.0,31.3581,31.4065,31.3581,31.3796,14000.0
2010-02-18 11:30:00,58.34,58.38,58.24,58.38,38500.0,31.3742,31.3957,31.3204,31.3957,38500.0
2010-02-18 11:40:00,58.36,58.42,58.31,58.31,30500.0,31.385,31.4172,31.3581,31.3581,30500.0
2010-02-18 11:50:00,58.36,58.39,58.28,58.38,28500.0,31.385,31.4011,31.3419,31.3957,28500.0
2010-02-18 12:00:00,58.36,58.5,58.36,58.5,65500.0,31.385,31.4603,31.385,31.4603,65500.0
2010-02-18 12:10:00,58.51,58.56,58.43,58.56,42000.0,31.4656,31.4925,31.4226,31.4925,42000.0
2010-02-18 12:20:00,58.55,58.61,58.5,58.6,14500.0,31.4872,31.5194,31.4603,31.514,14500.0
2010-02-18 12:30:00,58.58,58.6,58.53,58.55,19000.0,31.5033,31.514,31.4764,31.4872,19000.0
2010-02-18 12:40:00,58.55,58.55,58.43,58.43,22000.0,31.4872,31.4872,31.4226,31.4226,22000.0
2010-02-18 12:50:00,58.43,58.53,58.42,58.53,48500.0,31.4226,31.4764,31.4172,31.4764,48500.0
2010-02-18 13:00:00,58.52,58.61,58.49,58.57,22000.0,31.471,31.5194,31.4549,31.4979,22000.0
2010-02-18 13:10:00,58.53,58.55,58.48,58.55,27000.0,31.4764,31.4872,31.4495,31.4872,27000.0
2010-02-18 13:20:00,58.52,58.55,58.43,58.46,24500.0,31.471,31.4872,31.4226,31.4388,24500.0
2010-02-18 13:30:00,58.45,58.49,58.38,58.44,20000.0,31.4334,31.4549,31.3957,31.428,20000.0
2010-02-18 13:40:00,58.46,58.49,58.35,58.38,40000.0,31.4388,31.4549,31.3796,31.3957,40000.0
2010-02-18 13:50:00,58.38,58.4,58.28,58.28,60500.0,31.3957,31.4065,31.3419,31.3419,60500.0
2010-02-18 14:00:00,58.3,58.34,58.21,58.26,43500.0,31.3527,31.3742,31.3043,31.3312,43500.0
2010-02-18 14:10:00,58.23,58.24,58.12,58.24,107500.0,31.3151,31.3204,31.2559,31.3204,107500.0
2010-02-18 14:20:00,58.25,58.33,58.23,58.23,45000.0,31.3258,31.3688,31.3151,31.3151,45000.0
2010-02-18 14:30:00,58.23,58.44,58.19,58.39,66000.0,31.3151,31.428,31.2935,31.4011,66000.0
2010-02-18 14:40:00,58.39,58.45,58.35,58.42,56000.0,31.4011,31.4334,31.3796,31.4172,56000.0
2010-02-18 14:50:00,58.45,58.51,58.41,58.51,39000.0,31.4334,31.4656,31.4119,31.4656,39000.0
2010-02-18 15:00:00,58.5,58.59,58.46,58.54,81500.0,31.4603,31.5087,31.4388,31.4818,81500.0
2010-02-18 15:10:00,58.51,58.66,58.51,58.61,84000.0,31.4656,31.5463,31.4656,31.5194,84000.0
2010-02-18 15:20:00,58.64,58.68,58.55,58.59,120000.0,31.5356,31.5571,31.4872,31.5087,120000.0
2010-02-18 15:30:00,58.62,58.76,58.58,58.73,101000.0,31.5248,31.6001,31.5033,31.584,101000.0
2010-02-18 15:40:00,58.73,58.76,58.58,58.58,197500.0,31.584,31.6001,31.5033,31.5033,197500.0
2010-02-18 15:50:00,58.59,58.62,58.3,58.34,306000.0,31.5087,31.5248,31.3527,31.3742,306000.0
2010-02-19 09:30:00,58.07,59.07,57.9,58.98,555500.0,31.229,31.7668,31.1376,31.7184,555500.0
2010-02-19 09:40:00,58.95,58.99,58.52,58.77,209500.0,31.7023,31.7238,31.471,31.6055,209500.0
2010-02-19 09:50:00,58.77,58.9,58.65,58.77,79500.0,31.6055,31.6754,31.5409,31.6055,79500.0
2010-02-19 10:00:00,58.79,58.96,58.78,58.88,83000.0,31.6162,31.7076,31.6108,31.6646,83000.0
2010-02-19 10:10:00,58.88,58.91,58.82,58.88,28500.0,31.6646,31.6808,31.6324,31.6646,28500.0
2010-02-19 10:20:00,58.87,59.0,58.87,58.93,63000.0,31.6592,31.7292,31.6592,31.6915,63000.0
2010-02-19 10:30:00,58.89,59.0,58.85,58.93,85500.0,31.67,31.7292,31.6485,31.6915,85500.0
2010-02-19 10:40:00,58.9,59.1,58.9,59.05,67000.0,31.6754,31.7829,31.6754,31.756,67000.0
2010-02-19 10:50:00,59.08,59.1,59.0,59.05,34000.0,31.7722,31.7829,31.7292,31.756,34000.0
2010-02-19 11:00:00,59.04,59.18,59.03,59.13,44000.0,31.7507,31.826,31.7453,31.7991,44000.0
2010-02-19 11:10:00,59.11,59.47,59.05,59.4,106500.0,31.7883,31.9819,31.756,31.9443,106500.0
2010-02-19 11:20:00,59.4,59.69,59.4,59.67,127000.0,31.9443,32.1002,31.9443,32.0895,127000.0
2010-02-19 11:30:00,59.66,59.68,59.51,59.54,56000.0,32.0841,32.0948,32.0034,32.0196,56000.0
2010-02-19 11:40:00,59.59,59.7,59.5,59.58,45000.0,32.0464,32.1056,31.998,32.0411,45000.0
2010-02-19 11:50:00,59.58,59.58,59.46,59.53,81000.0,32.0411,32.0411,31.9765,32.0142,81000.0
2010-02-19 12:00:00,59.52,59.55,59.31,59.47,129000.0,32.0088,32.0249,31.8959,31.9819,129000.0
2010-02-19 12:10:00,59.48,59.48,59.2,59.21,77000.0,31.9873,31.9873,31.8367,31.8421,77000.0
2010-02-19 12:20:00,59.22,59.28,59.09,59.09,86000.0,31.8475,31.8797,31.7776,31.7776,86000.0
2010-02-19 12:30:00,59.09,59.12,58.93,58.95,179500.0,31.7776,31.7937,31.6915,31.7023,179500.0
2010-02-19 12:40:00,58.92,59.03,58.79,59.02,201000.0,31.6861,31.7453,31.6162,31.7399,201000.0
2010-02-19 12:50:00,59.02,59.16,58.98,59.08,165500.0,31.7399,31.8152,31.7184,31.7722,165500.0
2010-02-19 13:00:00,59.09,59.12,58.56,58.68,392500.0,31.7776,31.7937,31.4925,31.5571,392500.0
2010-02-19 13:10:00,58.72,58.87,58.68,58.87,45000.0,31.5786,31.6592,31.5571,31.6592,45000.0
2010-02-19 13:20:00,58.9,59.0,58.76,58.86,79000.0,31.6754,31.7292,31.6001,31.6539,79000.0
2010-02-19 13:30:00,58.84,59.01,58.84,58.97,41000.0,31.6431,31.7345,31.6431,31.713,41000.0
2010-02-19 13:40:00,58.97,59.0,58.71,58.73,85000.0,31.713,31.7292,31.5732,31.584,85000.0
2010-02-19 13:50:00,58.72,58.72,58.62,58.67,64500.0,31.5786,31.5786,31.5248,31.5517,64500.0
2010-02-19 14:00:00,58.67,58.71,58.52,58.6,96000.0,31.5517,31.5732,31.471,31.514,96000.0
2010-02-19 14:10:00,58.59,58.6,58.51,58.53,58500.0,31.5087,31.514,31.4656,31.4764,58500.0
2010-02-19 14:20:00,58.53,58.6,58.3,58.51,213000.0,31.4764,31.514,31.3527,31.4656,213000.0
2010-02-19 14:30:00,58.5,58.58,58.4,58.41,92000.0,31.4603,31.5033,31.4065,31.4119,92000.0
2010-02-19 14:40:00,58.42,58.42,58.34,58.34,56500.0,31.4172,31.4172,31.3742,31.3742,56500.0
2010-02-19 14:50:00,58.35,58.5,58.33,58.48,84000.0,31.3796,31.4603,31.3688,31.4495,84000.0
2010-02-19 15:00:00,58.45,58.52,58.43,58.43,44500.0,31.4334,31.471,31.4226,31.4226,44500.0
2010-02-19 15:10:00,58.45,58.46,58.23,58.28,79500.0,31.4334,31.4388,31.3151,31.3419,79500.0
2010-02-19 15:20:00,58.28,58.28,58.18,58.19,123500.0,31.3419,31.3419,31.2882,31.2935,123500.0
2010-02-19 15:30:00,58.21,58.4,58.2,58.38,187000.0,31.3043,31.4065,31.2989,31.3957,187000.0
2010-02-19 15:40:00,58.4,58.69,58.39,58.62,266000.0,31.4065,31.5624,31.4011,31.5248,266000.0
2010-02-19 15:50:00,58.64,58.64,58.13,58.34,443000.0,31.5356,31.5356,31.2613,31.3742,443000.0
2010-02-22 09:30:00,57.88,58.61,57.88,58.39,204500.0,31.1268,31.5194,31.1268,31.4011,204500.0
2010-02-22 09:40:00,58.36,58.42,58.17,58.39,55500.0,31.385,31.4172,31.2828,31.4011,55500.0
2010-02-22 09:50:00,58.37,58.5,58.27,58.45,89000.0,31.3904,31.4603,31.3366,31.4334,89000.0
2010-02-22 10:00:00,58.44,58.44,57.93,58.08,103500.0,31.428,31.428,31.1537,31.2344,103500.0
2010-02-22 10:10:00,58.04,58.24,58.03,58.2,51000.0,31.2129,31.3204,31.2075,31.2989,51000.0
2010-02-22 10:20:00,58.18,58.23,57.93,57.93,80500.0,31.2882,31.3151,31.1537,31.1537,80500.0
2010-02-22 10:30:00,57.94,58.09,57.89,58.03,149500.0,31.1591,31.2398,31.1322,31.2075,149500.0
2010-02-22 10:40:00,58.03,58.18,58.01,58.17,53000.0,31.2075,31.2882,31.1967,31.2828,53000.0
2010-02-22 10:50:00,58.15,58.17,58.02,58.05,68000.0,31.272,31.2828,31.2021,31.2183,68000.0
2010-02-22 11:00:00,58.02,58.15,58.01,58.08,73500.0,31.2021,31.272,31.1967,31.2344,73500.0
2010-02-22 11:10:00,58.12,58.14,58.04,58.11,113000.0,31.2559,31.2667,31.2129,31.2505,113000.0
2010-02-22 11:20:00,58.11,58.13,58.06,58.07,48000.0,31.2505,31.2613,31.2236,31.229,48000.0
2010-02-22 11:30:00,58.12,58.13,58.04,58.04,31000.0,31.2559,31.2613,31.2129,31.2129,31000.0
2010-02-22 11:40:00,58.04,58.05,57.75,57.76,90500.0,31.2129,31.2183,31.0569,31.0623,90500.0
2010-02-22 11:50:00,57.77,57.77,57.35,57.35,174000.0,31.0677,31.0677,30.8418,30.8418,174000.0
2010-02-22 12:00:00,57.35,57.68,57.33,57.61,128500.0,30.8418,31.0193,30.8311,30.9816,128500.0
2010-02-22 12:10:00,57.63,57.63,57.37,57.39,117500.0,30.9924,30.9924,30.8526,30.8633,117500.0
2010-02-22 12:20:00,57.42,57.44,57.25,57.28,126000.0,30.8795,30.8902,30.788,30.8042,126000.0
2010-02-22 12:30:00,57.32,57.56,57.27,57.5,116000.0,30.8257,30.9547,30.7988,30.9225,116000.0
2010-02-22 12:40:00,57.52,57.54,57.43,57.47,34500.0,30.9332,30.944,30.8848,30.9063,34500.0
2010-02-22 12:50:00,57.46,57.57,57.41,57.43,76500.0,30.901,30.9601,30.8741,30.8848,76500.0
2010-02-22 13:00:00,57.42,57.44,57.28,57.3,92000.0,30.8795,30.8902,30.8042,30.8149,92000.0
2010-02-22 13:10:00,57.28,57.39,57.26,57.36,78500.0,30.8042,30.8633,30.7934,30.8472,78500.0
2010-02-22 13:20:00,57.38,57.4,57.27,57.28,78000.0,30.8579,30.8687,30.7988,30.8042,78000.0
2010-02-22 13:30:00,57.27,57.31,57.2,57.22,88500.0,30.7988,30.8203,30.7611,30.7719,88500.0
2010-02-22 13:40:00,57.24,57.42,57.17,57.26,102000.0,30.7827,30.8795,30.745,30.7934,102000.0
2010-02-22 13:50:00,57.27,57.31,57.2,57.26,100500.0,30.7988,30.8203,30.7611,30.7934,100500.0
2010-02-22 14:00:00,57.24,57.41,57.23,57.31,152500.0,30.7827,30.8741,30.7773,30.8203,152500.0
2010-02-22 14:10:00,57.33,57.35,57.24,57.28,78000.0,30.8311,30.8418,30.7827,30.8042,78000.0
2010-02-22 14:20:00,57.31,57.38,57.27,57.29,46000.0,30.8203,30.8579,30.7988,30.8095,46000.0
2010-02-22 14:30:00,57.29,57.53,57.29,57.51,107500.0,30.8095,30.9386,30.8095,30.9279,107500.0
2010-02-22 14:40:00,57.52,57.61,57.49,57.61,87500.0,30.9332,30.9816,30.9171,30.9816,87500.0
2010-02-22 14:50:00,57.59,57.7,57.58,57.58,94000.0,30.9709,31.03,30.9655,30.9655,94000.0
2010-02-22 15:00:00,57.58,57.67,57.52,57.62,122000.0,30.9655,31.0139,30.9332,30.987,122000.0
2010-02-22 15:10:00,57.62,57.87,57.61,57.87,112500.0,30.987,31.1215,30.9816,31.1215,112500.0
2010-02-22 15:20:00,57.87,57.94,57.78,57.84,106500.0,31.1215,31.1591,31.0731,31.1053,106500.0
2010-02-22 15:30:00,57.79,57.81,57.63,57.79,65500.0,31.0784,31.0892,30.9924,31.0784,65500.0
2010-02-22 15:40:00,57.76,57.76,57.45,57.48,154500.0,31.0623,31.0623,30.8956,30.9117,154500.0
2010-02-22 15:50:00,57.48,57.56,57.34,57.4,207500.0,30.9117,30.9547,30.8364,30.8687,207500.0
2010-02-23 09:30:00,57.4,57.86,57.14,57.37,92000.0,30.8687,31.1161,30.7289,30.8526,92000.0
2010-02-23 09:40:00,57.34,57.58,57.1,57.17,38500.0,30.8364,30.9655,30.7074,30.745,38500.0
2010-02-23 09:50:00,57.12,57.35,57.11,57.21,74500.0,30.7181,30.8418,30.7127,30.7665,74500.0
2010-02-23 10:00:00,57.15,57.24,56.58,56.92,140500.0,30.7343,30.7827,30.4277,30.6106,140500.0
2010-02-23 10:10:00,56.88,56.88,56.6,56.71,90500.0,30.5891,30.5891,30.4385,30.4976,90500.0
2010-02-23 10:20:00,56.67,56.8,56.64,56.7,51000.0,30.4761,30.546,30.46,30.4923,51000.0
2010-02-23 10:30:00,56.66,56.74,56.53,56.56,109000.0,30.4707,30.5138,30.4008,30.417,109000.0
2010-02-23 10:40:00,56.54,56.71,56.53,56.55,61500.0,30.4062,30.4976,30.4008,30.4116,61500.0
2010-02-23 10:50:00,56.55,56.7,56.54,56.7,59500.0,30.4116,30.4923,30.4062,30.4923,59500.0
2010-02-23 11:00:00,56.65,56.76,56.53,56.55,68000.0,30.4654,30.5245,30.4008,30.4116,68000.0
2010-02-23 11:10:00,56.58,56.68,56.54,56.63,74000.0,30.4277,30.4815,30.4062,30.4546,74000.0
2010-02-23 11:20:00,56.59,56.64,56.5,56.55,69500.0,30.4331,30.46,30.3847,30.4116,69500.0
2010-02-23 11:30:00,56.54,56.65,56.5,56.57,62500.0,30.4062,30.4654,30.3847,30.4223,62500.0
2010-02-23 11:40:00,56.59,56.59,56.49,56.54,93500.0,30.4331,30.4331,30.3793,30.4062,93500.0
2010-02-23 11:50:00,56.51,56.56,56.48,56.54,42000.0,30.3901,30.417,30.3739,30.4062,42000.0
2010-02-23 12:00:00,56.52,56.53,56.35,56.4,50500.0,30.3955,30.4008,30.304,30.3309,50500.0
2010-02-23 12:10:00,56.4,56.45,56.27,56.27,51000.0,30.3309,30.3578,30.261,30.261,51000.0
2010-02-23 12:20:00,56.27,56.3,56.17,56.17,68500.0,30.261,30.2771,30.2072,30.2072,68500.0
2010-02-23 12:30:00,56.19,56.24,56.07,56.08,94500.0,30.218,30.2449,30.1535,30.1588,94500.0
2010-02-23 12:40:00,56.09,56.1,55.86,55.89,105500.0,30.1642,30.1696,30.0405,30.0567,105500.0
2010-02-23 12:50:00,55.88,55.96,55.82,55.88,99500.0,30.0513,30.0943,30.019,30.0513,99500.0
2010-02-23 13:00:00,55.9,55.95,55.84,55.95,93500.0,30.062,30.0889,30.0298,30.0889,93500.0
2010-02-23 13:10:00,55.94,55.99,55.86,55.94,40000.0,30.0835,30.1104,30.0405,30.0835,40000.0
2010-02-23 13:20:00,55.94,56.11,55.82,56.1,169500.0,30.0835,30.175,30.019,30.1696,169500.0
2010-02-23 13:30:00,56.06,56.15,55.8,55.85,130500.0,30.1481,30.1965,30.0082,30.0351,130500.0
2010-02-23 13:40:00,55.83,55.88,55.6,55.63,149000.0,30.0244,30.0513,29.9007,29.9168,149000.0
2010-02-23 13:50:00,55.65,55.7,55.43,55.49,166000.0,29.9276,29.9545,29.8093,29.8415,166000.0
2010-02-23 14:00:00,55.48,55.5,55.31,55.44,132000.0,29.8362,29.8469,29.7447,29.8146,132000.0
2010-02-23 14:10:00,55.49,55.79,55.48,55.65,178500.0,29.8415,30.0029,29.8362,29.9276,178500.0
2010-02-23 14:20:00,55.64,55.65,55.54,55.6,94500.0,29.9222,29.9276,29.8684,29.9007,94500.0
2010-02-23 14:30:00,55.6,55.63,55.5,55.59,81000.0,29.9007,29.9168,29.8469,29.8953,81000.0
2010-02-23 14:40:00,55.59,55.68,55.53,55.63,86000.0,29.8953,29.9437,29.863,29.9168,86000.0
2010-02-23 14:50:00,55.62,55.75,55.6,55.67,75000.0,29.9114,29.9814,29.9007,29.9383,75000.0
2010-02-23 15:00:00,55.66,55.77,55.61,55.68,95500.0,29.933,29.9921,29.9061,29.9437,95500.0
2010-02-23 15:10:00,55.7,55.83,55.62,55.72,141000.0,29.9545,30.0244,29.9114,29.9652,141000.0
2010-02-23 15:20:00,55.75,55.75,55.58,55.71,149500.0,29.9814,29.9814,29.8899,29.9598,149500.0
2010-02-23 15:30:00,55.69,55.7,55.48,55.62,252000.0,29.9491,29.9545,29.8362,29.9114,252000.0
2010-02-23 15:40:00,55.62,55.62,55.4,55.46,279500.0,29.9114,29.9114,29.7931,29.8254,279500.0
2010-02-23 15:50:00,55.47,55.5,55.21,55.31,565000.0,29.8308,29.8469,29.691,29.7447,565000.0
2010-02-24 09:30:00,55.85,56.29,55.64,56.2,336500.0,30.0351,30.2718,29.9222,30.2234,336500.0
2010-02-24 09:40:00,56.14,56.5,56.04,56.45,192500.0,30.1911,30.3847,30.1373,30.3578,192500.0
2010-02-24 09:50:00,56.45,56.86,56.45,56.72,304000.0,30.3578,30.5783,30.3578,30.503,304000.0
2010-02-24 10:00:00,56.72,56.98,56.45,56.46,212000.0,30.503,30.6428,30.3578,30.3632,212000.0
2010-02-24 10:10:00,56.46,56.83,56.39,56.82,204000.0,30.3632,30.5622,30.3255,30.5568,204000.0
2010-02-24 10:20:00,56.81,56.95,56.68,56.85,182500.0,30.5514,30.6267,30.4815,30.5729,182500.0
2010-02-24 10:30:00,56.83,56.93,56.73,56.91,155500.0,30.5622,30.6159,30.5084,30.6052,155500.0
2010-02-24 10:40:00,56.93,57.2,56.86,57.2,169500.0,30.6159,30.7611,30.5783,30.7611,169500.0
2010-02-24 10:50:00,57.2,57.2,57.01,57.11,86500.0,30.7611,30.7611,30.659,30.7127,86500.0
2010-02-24 11:00:00,57.11,57.2,57.02,57.14,117000.0,30.7127,30.7611,30.6643,30.7289,117000.0
2010-02-24 11:10:00,57.07,57.18,57.02,57.07,69500.0,30.6912,30.7504,30.6643,30.6912,69500.0
2010-02-24 11:20:00,57.07,57.18,56.99,57.18,104500.0,30.6912,30.7504,30.6482,30.7504,104500.0
2010-02-24 11:30:00,57.14,57.22,56.99,57.18,118500.0,30.7289,30.7719,30.6482,30.7504,118500.0
2010-02-24 11:40:00,57.21,57.26,57.13,57.2,67000.0,30.7665,30.7934,30.7235,30.7611,67000.0
2010-02-24 11:50:00,57.2,57.33,57.16,57.2,141500.0,30.7611,30.8311,30.7396,30.7611,141500.0
2010-02-24 12:00:00,57.21,57.21,56.98,57.13,90000.0,30.7665,30.7665,30.6428,30.7235,90000.0
2010-02-24 12:10:00,57.15,57.23,57.05,57.2,76500.0,30.7343,30.7773,30.6805,30.7611,76500.0
2010-02-24 12:20:00,57.16,57.26,57.15,57.2,156000.0,30.7396,30.7934,30.7343,30.7611,156000.0
2010-02-24 12:30:00,57.21,57.3,57.2,57.27,125500.0,30.7665,30.8149,30.7611,30.7988,125500.0
2010-02-24 12:40:00,57.29,57.33,57.27,57.27,86500.0,30.8095,30.8311,30.7988,30.7988,86500.0
2010-02-24 12:50:00,57.28,57.45,57.26,57.37,155000.0,30.8042,30.8956,30.7934,30.8526,155000.0
2010-02-24 13:00:00,57.37,57.44,57.34,57.42,125500.0,30.8526,30.8902,30.8364,30.8795,125500.0
2010-02-24 13:10:00,57.42,57.69,57.42,57.66,124500.0,30.8795,31.0247,30.8795,31.0085,124500.0
2010-02-24 13:20:00,57.66,57.74,57.62,57.68,112500.0,31.0085,31.0515,30.987,31.0193,112500.0
2010-02-24 13:30:00,57.7,57.75,57.42,57.55,178500.0,31.03,31.0569,30.8795,30.9494,178500.0
2010-02-24 13:40:00,57.57,57.73,57.51,57.72,111500.0,30.9601,31.0462,30.9279,31.0408,111500.0
2010-02-24 13:50:00,57.71,57.79,57.67,57.75,112500.0,31.0354,31.0784,31.0139,31.0569,112500.0
2010-02-24 14:00:00,57.75,57.75,57.67,57.72,106000.0,31.0569,31.0569,31.0139,31.0408,106000.0
2010-02-24 14:10:00,57.71,57.77,57.63,57.7,108500.0,31.0354,31.0677,30.9924,31.03,108500.0
2010-02-24 14:20:00,57.7,57.87,57.67,57.8,144000.0,31.03,31.1215,31.0139,31.0838,144000.0
2010-02-24 14:30:00,57.82,57.82,57.65,57.7,145000.0,31.0946,31.0946,31.0031,31.03,145000.0
2010-02-24 14:40:00,57.69,57.79,57.61,57.78,133000.0,31.0247,31.0784,30.9816,31.0731,133000.0
2010-02-24 14:50:00,57.78,57.98,57.78,57.85,124500.0,31.0731,31.1806,31.0731,31.1107,124500.0
2010-02-24 15:00:00,57.82,58.0,57.78,57.97,193000.0,31.0946,31.1914,31.0731,31.1752,193000.0
2010-02-24 15:10:00,57.97,58.1,57.95,58.06,193000.0,31.1752,31.2451,31.1645,31.2236,193000.0
2010-02-24 15:20:00,58.06,58.26,58.04,58.24,295000.0,31.2236,31.3312,31.2129,31.3204,295000.0
2010-02-24 15:30:00,58.23,58.23,57.96,58.15,299000.0,31.3151,31.3151,31.1699,31.272,299000.0
2010-02-24 15:40:00,58.12,58.18,58.0,58.0,246500.0,31.2559,31.2882,31.1914,31.1914,246500.0
2010-02-24 15:50:00,58.0,58.18,57.96,58.12,433000.0,31.1914,31.2882,31.1699,31.2559,433000.0
2010-02-25 09:30:00,57.41,58.33,57.36,58.18,399500.0,30.8741,31.3688,30.8472,31.2882,399500.0
2010-02-25 09:40:00,58.15,58.22,57.5,57.82,217000.0,31.272,31.3097,30.9225,31.0946,217000.0
2010-02-25 09:50:00,57.77,58.15,57.6,58.12,186000.0,31.0677,31.272,30.9763,31.2559,186000.0
2010-02-25 10:00:00,58.14,58.75,57.83,58.38,387500.0,31.2667,31.5947,31.0999,31.3957,387500.0
2010-02-25 10:10:00,58.43,58.43,57.99,58.26,218000.0,31.4226,31.4226,31.186,31.3312,218000.0
2010-02-25 10:20:00,58.24,58.7,58.2,58.6,207000.0,31.3204,31.5678,31.2989,31.514,207000.0
2010-02-25 10:30:00,58.55,58.84,58.44,58.61,208500.0,31.4872,31.6431,31.428,31.5194,208500.0
2010-02-25 10:40:00,58.6,58.74,58.5,58.67,74000.0,31.514,31.5893,31.4603,31.5517,74000.0
2010-02-25 10:50:00,58.69,58.84,58.54,58.57,72500.0,31.5624,31.6431,31.4818,31.4979,72500.0
2010-02-25 11:00:00,58.65,58.74,58.54,58.6,79500.0,31.5409,31.5893,31.4818,31.514,79500.0
2010-02-25 11:10:00,58.63,58.79,58.63,58.77,95000.0,31.5302,31.6162,31.5302,31.6055,95000.0
2010-02-25 11:20:00,58.8,58.97,58.8,58.92,95500.0,31.6216,31.713,31.6216,31.6861,95500.0
2010-02-25 11:30:00,58.88,58.96,58.72,58.72,84500.0,31.6646,31.7076,31.5786,31.5786,84500.0
2010-02-25 11:40:00,58.7,58.96,58.63,58.95,96000.0,31.5678,31.7076,31.5302,31.7023,96000.0
2010-02-25 11:50:00,58.95,59.01,58.9,58.98,65000.0,31.7023,31.7345,31.6754,31.7184,65000.0
2010-02-25 12:00:00,58.98,58.98,58.5,58.5,103000.0,31.7184,31.7184,31.4603,31.4603,103000.0
2010-02-25 12:10:00,58.51,58.71,58.34,58.34,89500.0,31.4656,31.5732,31.3742,31.3742,89500.0
2010-02-25 12:20:00,58.39,58.39,58.16,58.24,84500.0,31.4011,31.4011,31.2774,31.3204,84500.0
2010-02-25 12:30:00,58.24,58.47,58.2,58.35,56000.0,31.3204,31.4441,31.2989,31.3796,56000.0
2010-02-25 12:40:00,58.4,58.43,58.27,58.29,53000.0,31.4065,31.4226,31.3366,31.3473,53000.0
2010-02-25 12:50:00,58.32,58.38,58.16,58.23,37500.0,31.3635,31.3957,31.2774,31.3151,37500.0
2010-02-25 13:00:00,58.25,58.25,57.88,57.92,90000.0,31.3258,31.3258,31.1268,31.1483,90000.0
2010-02-25 13:10:00,57.94,58.08,57.87,58.08,59000.0,31.1591,31.2344,31.1215,31.2344,59000.0
2010-02-25 13:20:00,58.12,58.23,58.03,58.1,67500.0,31.2559,31.3151,31.2075,31.2451,67500.0
2010-02-25 13:30:00,58.1,58.33,58.06,58.3,38000.0,31.2451,31.3688,31.2236,31.3527,38000.0
2010-02-25 13:40:00,58.32,58.32,58.2,58.32,166500.0,31.3635,31.3635,31.2989,31.3635,166500.0
2010-02-25 13:50:00,58.24,58.41,58.24,58.3,112000.0,31.3204,31.4119,31.3204,31.3527,112000.0
2010-02-25 14:00:00,58.38,58.64,58.35,58.36,136000.0,31.3957,31.5356,31.3796,31.385,136000.0
2010-02-25 14:10:00,58.32,58.36,58.19,58.19,76000.0,31.3635,31.385,31.2935,31.2935,76000.0
2010-02-25 14:20:00,58.22,58.53,58.22,58.37,77000.0,31.3097,31.4764,31.3097,31.3904,77000.0
2010-02-25 14:30:00,58.31,58.67,58.31,58.65,104500.0,31.3581,31.5517,31.3581,31.5409,104500.0
2010-02-25 14:40:00,58.65,58.78,58.57,58.68,104500.0,31.5409,31.6108,31.4979,31.5571,104500.0
2010-02-25 14:50:00,58.69,58.82,58.62,58.72,109500.0,31.5624,31.6324,31.5248,31.5786,109500.0
2010-02-25 15:00:00,58.75,58.79,58.57,58.72,95000.0,31.5947,31.6162,31.4979,31.5786,95000.0
2010-02-25 15:10:00,58.74,58.81,58.65,58.68,91500.0,31.5893,31.627,31.5409,31.5571,91500.0
2010-02-25 15:20:00,58.68,58.75,58.57,58.66,106000.0,31.5571,31.5947,31.4979,31.5463,106000.0
2010-02-25 15:30:00,58.66,58.9,58.61,58.83,196500.0,31.5463,31.6754,31.5194,31.6377,196500.0
2010-02-25 15:40:00,58.87,59.05,58.85,59.0,261000.0,31.6592,31.756,31.6485,31.7292,261000.0
2010-02-25 15:50:00,59.0,59.14,58.83,59.09,309500.0,31.7292,31.8044,31.6377,31.7776,309500.0
2010-02-26 09:30:00,59.39,59.53,58.77,59.34,186000.0,31.9389,32.0142,31.6055,31.912,186000.0
2010-02-26 09:40:00,59.39,59.54,59.21,59.33,104000.0,31.9389,32.0196,31.8421,31.9066,104000.0
2010-02-26 09:50:00,59.32,59.39,59.2,59.38,118500.0,31.9012,31.9389,31.8367,31.9335,118500.0
2010-02-26 10:00:00,59.33,59.54,59.0,59.22,188500.0,31.9066,32.0196,31.7292,31.8475,188500.0
2010-02-26 10:10:00,59.22,59.6,59.22,59.58,135500.0,31.8475,32.0518,31.8475,32.0411,135500.0
2010-02-26 10:20:00,59.58,59.6,59.45,59.52,61000.0,32.0411,32.0518,31.9712,32.0088,61000.0
2010-02-26 10:30:00,59.52,59.8,59.52,59.72,118000.0,32.0088,32.1594,32.0088,32.1164,118000.0
2010-02-26 10:40:00,59.73,59.77,59.56,59.6,73500.0,32.1217,32.1432,32.0303,32.0518,73500.0
2010-02-26 10:50:00,59.61,59.69,59.27,59.32,103500.0,32.0572,32.1002,31.8744,31.9012,103500.0
2010-02-26 11:00:00,59.27,59.52,59.27,59.29,69500.0,31.8744,32.0088,31.8744,31.8851,69500.0
2010-02-26 11:10:00,59.29,59.45,59.29,59.39,169500.0,31.8851,31.9712,31.8851,31.9389,169500.0
2010-02-26 11:20:00,59.39,59.56,59.31,59.49,67000.0,31.9389,32.0303,31.8959,31.9927,67000.0
2010-02-26 11:30:00,59.52,59.73,59.51,59.73,98000.0,32.0088,32.1217,32.0034,32.1217,98000.0
2010-02-26 11:40:00,59.72,59.73,59.46,59.56,82000.0,32.1164,32.1217,31.9765,32.0303,82000.0
2010-02-26 11:50:00,59.58,59.62,59.38,59.44,84000.0,32.0411,32.0626,31.9335,31.9658,84000.0
2010-02-26 12:00:00,59.4,59.61,59.31,59.55,55000.0,31.9443,32.0572,31.8959,32.0249,55000.0
2010-02-26 12:10:00,59.57,59.66,59.52,59.56,39500.0,32.0357,32.0841,32.0088,32.0303,39500.0
2010-02-26 12:20:00,59.55,59.64,59.52,59.6,52500.0,32.0249,32.0733,32.0088,32.0518,52500.0
2010-02-26 12:30:00,59.57,59.62,59.54,59.59,36500.0,32.0357,32.0626,32.0196,32.0464,36500.0
2010-02-26 12:40:00,59.61,59.78,59.61,59.72,57000.0,32.0572,32.1486,32.0572,32.1164,57000.0
2010-02-26 12:50:00,59.69,59.76,59.63,59.65,36500.0,32.1002,32.1379,32.068,32.0787,36500.0
2010-02-26 13:00:00,59.68,59.76,59.63,59.66,34000.0,32.0948,32.1379,32.068,32.0841,34000.0
2010-02-26 13:10:00,59.65,59.78,59.63,59.78,42500.0,32.0787,32.1486,32.068,32.1486,42500.0
2010-02-26 13:20:00,59.77,59.86,59.7,59.86,73000.0,32.1432,32.1916,32.1056,32.1916,73000.0
2010-02-26 13:30:00,59.83,59.88,59.46,59.5,80000.0,32.1755,32.2024,31.9765,31.998,80000.0
2010-02-26 13:40:00,59.5,59.98,59.49,59.94,89000.0,31.998,32.2562,31.9927,32.2347,89000.0
2010-02-26 13:50:00,59.97,60.1,59.92,60.02,99500.0,32.2508,32.3207,32.2239,32.2777,99500.0
2010-02-26 14:00:00,60.05,60.05,59.82,59.9,62000.0,32.2938,32.2938,32.1701,32.2132,62000.0
2010-02-26 14:10:00,59.9,60.09,59.9,59.94,51000.0,32.2132,32.3153,32.2132,32.2347,51000.0
2010-02-26 14:20:00,59.94,60.08,59.92,60.0,52000.0,32.2347,32.31,32.2239,32.2669,52000.0
2010-02-26 14:30:00,60.01,60.07,60.0,60.02,36500.0,32.2723,32.3046,32.2669,32.2777,36500.0
2010-02-26 14:40:00,60.02,60.14,59.99,60.13,51500.0,32.2777,32.3422,32.2616,32.3368,51500.0
2010-02-26 14:50:00,60.14,60.15,60.04,60.12,64500.0,32.3422,32.3476,32.2884,32.3315,64500.0
2010-02-26 15:00:00,60.14,60.14,59.99,60.04,102500.0,32.3422,32.3422,32.2616,32.2884,102500.0
2010-02-26 15:10:00,59.99,60.18,59.99,60.14,85500.0,32.2616,32.3637,32.2616,32.3422,85500.0
2010-02-26 15:20:00,60.13,60.26,60.13,60.24,98000.0,32.3368,32.4068,32.3368,32.396,98000.0
2010-02-26 15:30:00,60.21,60.21,60.06,60.1,154000.0,32.3799,32.3799,32.2992,32.3207,154000.0
2010-02-26 15:40:00,60.09,60.11,59.79,59.84,212000.0,32.3153,32.3261,32.154,32.1809,212000.0
2010-02-26 15:50:00,59.87,60.33,59.85,60.33,546500.0,32.197,32.4444,32.1863,32.4444,546500.0
2010-03-01 09:30:00,60.4,60.6,59.84,60.28,171500.0,32.482,32.5896,32.1809,32.4175,171500.0
2010-03-01 09:40:00,60.35,60.35,59.95,60.19,126500.0,32.4552,32.4552,32.24,32.3691,126500.0
2010-03-01 09:50:00,60.19,60.19,60.0,60.0,59500.0,32.3691,32.3691,32.2669,32.2669,59500.0
2010-03-01 10:00:00,60.0,60.18,59.89,60.09,146500.0,32.2669,32.3637,32.2078,32.3153,146500.0
2010-03-01 10:10:00,60.1,60.1,59.96,60.01,116500.0,32.3207,32.3207,32.2454,32.2723,116500.0
2010-03-01 10:20:00,60.01,60.05,59.67,59.67,89500.0,32.2723,32.2938,32.0895,32.0895,89500.0
2010-03-01 10:30:00,59.67,59.75,59.51,59.52,83500.0,32.0895,32.1325,32.0034,32.0088,83500.0
2010-03-01 10:40:00,59.53,59.71,59.51,59.71,42000.0,32.0142,32.111,32.0034,32.111,42000.0
2010-03-01 10:50:00,59.68,59.72,59.5,59.59,66500.0,32.0948,32.1164,31.998,32.0464,66500.0
2010-03-01 11:00:00,59.56,59.72,59.55,59.71,100500.0,32.0303,32.1164,32.0249,32.111,100500.0
2010-03-01 11:10:00,59.71,59.75,59.52,59.63,65500.0,32.111,32.1325,32.0088,32.068,65500.0
2010-03-01 11:20:00,59.6,59.75,59.6,59.75,57500.0,32.0518,32.1325,32.0518,32.1325,57500.0
2010-03-01 11:30:00,59.75,59.8,59.71,59.74,74500.0,32.1325,32.1594,32.111,32.1271,74500.0
2010-03-01 11:40:00,59.72,59.85,59.71,59.76,111000.0,32.1164,32.1863,32.111,32.1379,111000.0
2010-03-01 11:50:00,59.8,59.91,59.78,59.85,63500.0,32.1594,32.2185,32.1486,32.1863,63500.0
2010-03-01 12:00:00,59.85,60.03,59.75,59.8,200500.0,32.1863,32.2831,32.1325,32.1594,200500.0
2010-03-01 12:10:00,59.8,59.99,59.77,59.99,48500.0,32.1594,32.2616,32.1432,32.2616,48500.0
2010-03-01 12:20:00,59.98,60.09,59.98,60.07,78500.0,32.2562,32.3153,32.2562,32.3046,78500.0
2010-03-01 12:30:00,60.06,60.17,60.06,60.13,146000.0,32.2992,32.3584,32.2992,32.3368,146000.0
2010-03-01 12:40:00,60.17,60.34,60.12,60.29,100500.0,32.3584,32.4498,32.3315,32.4229,100500.0
2010-03-01 12:50:00,60.29,60.31,60.02,60.05,120500.0,32.4229,32.4336,32.2777,32.2938,120500.0
2010-03-01 13:00:00,60.05,60.13,60.0,60.11,53500.0,32.2938,32.3368,32.2669,32.3261,53500.0
2010-03-01 13:10:00,60.11,60.15,59.95,60.01,41500.0,32.3261,32.3476,32.24,32.2723,41500.0
2010-03-01 13:20:00,60.03,60.05,60.0,60.01,18000.0,32.2831,32.2938,32.2669,32.2723,18000.0
2010-03-01 13:30:00,60.01,60.09,60.01,60.04,37500.0,32.2723,32.3153,32.2723,32.2884,37500.0
2010-03-01 13:40:00,60.04,60.14,60.01,60.08,32000.0,32.2884,32.3422,32.2723,32.31,32000.0
2010-03-01 13:50:00,60.12,60.26,60.09,60.22,45500.0,32.3315,32.4068,32.3153,32.3852,45500.0
2010-03-01 14:00:00,60.21,60.22,60.11,60.15,49000.0,32.3799,32.3852,32.3261,32.3476,49000.0
2010-03-01 14:10:00,60.17,60.27,60.16,60.2,49000.0,32.3584,32.4121,32.353,32.3745,49000.0
2010-03-01 14:20:00,60.22,60.26,60.17,60.23,49500.0,32.3852,32.4068,32.3584,32.3906,49500.0
2010-03-01 14:30:00,60.22,60.28,60.2,60.24,55000.0,32.3852,32.4175,32.3745,32.396,55000.0
2010-03-01 14:40:00,60.26,60.29,60.17,60.19,53000.0,32.4068,32.4229,32.3584,32.3691,53000.0
2010-03-01 14:50:00,60.19,60.24,60.09,60.22,72500.0,32.3691,32.396,32.3153,32.3852,72500.0
2010-03-01 15:00:00,60.22,60.26,60.15,60.17,91000.0,32.3852,32.4068,32.3476,32.3584,91000.0
2010-03-01 15:10:00,60.16,60.29,60.16,60.27,66500.0,32.353,32.4229,32.353,32.4121,66500.0
2010-03-01 15:20:00,60.28,60.41,60.25,60.4,130500.0,32.4175,32.4874,32.4014,32.482,130500.0
2010-03-01 15:30:00,60.42,60.46,60.21,60.23,133500.0,32.4928,32.5143,32.3799,32.3906,133500.0
2010-03-01 15:40:00,60.23,60.23,60.04,60.04,109000.0,32.3906,32.3906,32.2884,32.2884,109000.0
2010-03-01 15:50:00,60.04,60.2,60.03,60.2,122000.0,32.2884,32.3745,32.2831,32.3745,122000.0
2010-03-02 09:30:00,60.0,60.95,60.0,60.78,165500.0,32.2669,32.7778,32.2669,32.6864,165500.0
2010-03-02 09:40:00,60.84,61.0,60.65,60.88,191500.0,32.7187,32.8047,32.6165,32.7402,191500.0
2010-03-02 09:50:00,60.92,61.09,60.66,60.82,249500.0,32.7617,32.8531,32.6219,32.7079,249500.0
2010-03-02 10:00:00,60.87,61.08,60.67,61.08,114500.0,32.7348,32.8477,32.6272,32.8477,114500.0
2010-03-02 10:10:00,61.1,61.59,61.09,61.48,238000.0,32.8585,33.122,32.8531,33.0629,238000.0
2010-03-02 10:20:00,61.45,61.69,61.45,61.67,127500.0,33.0467,33.1758,33.0467,33.165,127500.0
2010-03-02 10:30:00,61.68,61.95,61.66,61.95,213000.0,33.1704,33.3156,33.1597,33.3156,213000.0
2010-03-02 10:40:00,61.93,62.11,61.85,62.0,199500.0,33.3049,33.4017,33.2618,33.3425,199500.0
2010-03-02 10:50:00,62.0,62.26,61.96,62.12,142000.0,33.3425,33.4823,33.321,33.407,142000.0
2010-03-02 11:00:00,62.14,62.21,62.07,62.18,98000.0,33.4178,33.4554,33.3801,33.4393,98000.0
2010-03-02 11:10:00,62.2,62.54,62.19,62.54,200000.0,33.4501,33.6329,33.4447,33.6329,200000.0
2010-03-02 11:20:00,62.49,62.53,62.34,62.36,155500.0,33.606,33.6275,33.5253,33.5361,155500.0
2010-03-02 11:30:00,62.4,62.45,61.94,62.04,160000.0,33.5576,33.5845,33.3102,33.364,160000.0
2010-03-02 11:40:00,62.05,62.12,61.95,62.03,96000.0,33.3694,33.407,33.3156,33.3586,96000.0
2010-03-02 11:50:00,62.11,62.19,62.1,62.18,38000.0,33.4017,33.4447,33.3963,33.4393,38000.0
2010-03-02 12:00:00,62.18,62.27,62.15,62.19,53500.0,33.4393,33.4877,33.4232,33.4447,53500.0
2010-03-02 12:10:00,62.18,62.21,61.99,62.07,55000.0,33.4393,33.4554,33.3371,33.3801,55000.0
2010-03-02 12:20:00,62.03,62.12,61.98,62.03,49000.0,33.3586,33.407,33.3317,33.3586,49000.0
2010-03-02 12:30:00,62.03,62.06,61.98,61.98,37000.0,33.3586,33.3748,33.3317,33.3317,37000.0
2010-03-02 12:40:00,61.98,62.05,61.98,62.05,35500.0,33.3317,33.3694,33.3317,33.3694,35500.0
2010-03-02 12:50:00,62.04,62.06,61.98,62.03,66000.0,33.364,33.3748,33.3317,33.3586,66000.0
2010-03-02 13:00:00,62.03,62.07,62.0,62.0,53500.0,33.3586,33.3801,33.3425,33.3425,53500.0
2010-03-02 13:10:00,62.0,62.02,61.9,61.9,121000.0,33.3425,33.3533,33.2887,33.2887,121000.0
2010-03-02 13:20:00,61.87,61.9,61.75,61.83,83500.0,33.2726,33.2887,33.2081,33.2511,83500.0
2010-03-02 13:30:00,61.86,61.97,61.86,61.9,45500.0,33.2672,33.3264,33.2672,33.2887,45500.0
2010-03-02 13:40:00,61.96,62.0,61.87,61.98,49500.0,33.321,33.3425,33.2726,33.3317,49500.0
2010-03-02 13:50:00,61.97,62.09,61.94,62.08,36000.0,33.3264,33.3909,33.3102,33.3855,36000.0
2010-03-02 14:00:00,62.08,62.08,62.0,62.03,18000.0,33.3855,33.3855,33.3425,33.3586,18000.0
2010-03-02 14:10:00,62.0,62.05,61.8,61.96,80000.0,33.3425,33.3694,33.2349,33.321,80000.0
2010-03-02 14:20:00,61.97,62.04,61.86,61.88,53000.0,33.3264,33.364,33.2672,33.278,53000.0
2010-03-02 14:30:00,61.85,62.02,61.7,61.98,107000.0,33.2618,33.3533,33.1812,33.3317,107000.0
2010-03-02 14:40:00,62.01,62.01,61.82,61.96,59000.0,33.3479,33.3479,33.2457,33.321,59000.0
2010-03-02 14:50:00,61.86,62.0,61.81,61.96,49000.0,33.2672,33.3425,33.2403,33.321,49000.0
2010-03-02 15:00:00,61.98,62.01,61.92,62.01,62500.0,33.3317,33.3479,33.2995,33.3479,62500.0
2010-03-02 15:10:00,62.0,62.04,61.85,61.88,76000.0,33.3425,33.364,33.2618,33.278,76000.0
2010-03-02 15:20:00,61.86,61.89,61.7,61.84,112500.0,33.2672,33.2833,33.1812,33.2565,112500.0
2010-03-02 15:30:00,61.87,61.96,61.67,61.75,132500.0,33.2726,33.321,33.165,33.2081,132500.0
2010-03-02 15:40:00,61.75,61.89,61.58,61.8,155000.0,33.2081,33.2833,33.1166,33.2349,155000.0
2010-03-02 15:50:00,61.8,61.89,61.74,61.89,211000.0,33.2349,33.2833,33.2027,33.2833,211000.0
2010-03-03 09:30:00,61.98,62.1,61.52,61.66,109000.0,33.3317,33.3963,33.0844,33.1597,109000.0
2010-03-03 09:40:00,61.67,62.1,61.67,61.99,78000.0,33.165,33.3963,33.165,33.3371,78000.0
2010-03-03 09:50:00,61.99,62.23,61.96,62.05,79000.0,33.3371,33.4662,33.321,33.3694,79000.0
2010-03-03 10:00:00,62.05,62.14,61.79,61.89,78000.0,33.3694,33.4178,33.2296,33.2833,78000.0
2010-03-03 10:10:00,61.89,62.04,61.84,61.95,109000.0,33.2833,33.364,33.2565,33.3156,109000.0
2010-03-03 10:20:00,61.94,62.0,61.78,61.78,87500.0,33.3102,33.3425,33.2242,33.2242,87500.0
2010-03-03 10:30:00,61.78,61.8,61.57,61.59,105500.0,33.2242,33.2349,33.1113,33.122,105500.0
2010-03-03 10:40:00,61.56,61.7,61.52,61.65,106500.0,33.1059,33.1812,33.0844,33.1543,106500.0
2010-03-03 10:50:00,61.65,61.77,61.56,61.67,64500.0,33.1543,33.2188,33.1059,33.165,64500.0
2010-03-03 11:00:00,61.67,61.8,61.51,61.67,99500.0,33.165,33.2349,33.079,33.165,99500.0
2010-03-03 11:10:00,61.66,61.7,61.51,61.55,93500.0,33.1597,33.1812,33.079,33.1005,93500.0
2010-03-03 11:20:00,61.51,61.57,61.48,61.5,67000.0,33.079,33.1113,33.0629,33.0736,67000.0
2010-03-03 11:30:00,61.53,61.65,61.48,61.54,56500.0,33.0897,33.1543,33.0629,33.0951,56500.0
2010-03-03 11:40:00,61.56,61.66,61.52,61.62,41000.0,33.1059,33.1597,33.0844,33.1381,41000.0
2010-03-03 11:50:00,61.6,61.66,61.53,61.57,49500.0,33.1274,33.1597,33.0897,33.1113,49500.0
2010-03-03 12:00:00,61.58,61.74,61.58,61.68,40500.0,33.1166,33.2027,33.1166,33.1704,40500.0
2010-03-03 12:10:00,61.72,61.89,61.71,61.82,68000.0,33.1919,33.2833,33.1865,33.2457,68000.0
2010-03-03 12:20:00,61.83,61.83,61.52,61.63,66000.0,33.2511,33.2511,33.0844,33.1435,66000.0
2010-03-03 12:30:00,61.61,61.72,61.53,61.54,38500.0,33.1328,33.1919,33.0897,33.0951,38500.0
2010-03-03 12:40:00,61.57,61.6,61.55,61.55,60500.0,33.1113,33.1274,33.1005,33.1005,60500.0
2010-03-03 12:50:00,61.55,61.57,61.49,61.54,51500.0,33.1005,33.1113,33.0682,33.0951,51500.0
2010-03-03 13:00:00,61.54,61.63,61.54,61.63,43000.0,33.0951,33.1435,33.0951,33.1435,43000.0
2010-03-03 13:10:00,61.61,61.61,61.44,61.49,80500.0,33.1328,33.1328,33.0413,33.0682,80500.0
2010-03-03 13:20:00,61.49,61.5,61.17,61.18,114500.0,33.0682,33.0736,32.8961,32.9015,114500.0
2010-03-03 13:30:00,61.18,61.25,61.13,61.16,73000.0,32.9015,32.9392,32.8746,32.8908,73000.0
2010-03-03 13:40:00,61.15,61.19,60.9,60.91,134500.0,32.8854,32.9069,32.7509,32.7563,134500.0
2010-03-03 13:50:00,60.91,61.03,60.91,60.91,67500.0,32.7563,32.8209,32.7563,32.7563,67500.0
2010-03-03 14:00:00,60.93,61.06,60.91,60.95,83000.0,32.7671,32.837,32.7563,32.7778,83000.0
2010-03-03 14:10:00,60.93,60.99,60.81,60.82,98500.0,32.7671,32.7993,32.7025,32.7079,98500.0
2010-03-03 14:20:00,60.81,60.81,60.47,60.61,202500.0,32.7025,32.7025,32.5197,32.595,202500.0
2010-03-03 14:30:00,60.61,60.9,60.56,60.85,78000.0,32.595,32.7509,32.5681,32.7241,78000.0
2010-03-03 14:40:00,60.8,60.95,60.69,60.86,87000.0,32.6972,32.7778,32.638,32.7294,87000.0
2010-03-03 14:50:00,60.88,61.15,60.85,60.97,84000.0,32.7402,32.8854,32.7241,32.7886,84000.0
2010-03-03 15:00:00,60.91,61.03,60.77,60.96,88000.0,32.7563,32.8209,32.681,32.7832,88000.0
2010-03-03 15:10:00,60.98,61.1,60.87,61.02,72500.0,32.794,32.8585,32.7348,32.8155,72500.0
2010-03-03 15:20:00,61.02,61.03,60.88,60.99,67000.0,32.8155,32.8209,32.7402,32.7993,67000.0
2010-03-03 15:30:00,61.0,61.08,60.9,60.98,78500.0,32.8047,32.8477,32.7509,32.794,78500.0
2010-03-03 15:40:00,60.96,61.24,60.92,61.2,144000.0,32.7832,32.9338,32.7617,32.9123,144000.0
2010-03-03 15:50:00,61.19,61.23,61.03,61.16,225500.0,32.9069,32.9284,32.8209,32.8908,225500.0
2010-03-04 09:30:00,61.35,61.35,60.64,60.82,136000.0,32.9929,32.9929,32.6111,32.7079,136000.0
2010-03-04 09:40:00,60.8,61.2,60.68,61.1,107500.0,32.6972,32.9123,32.6326,32.8585,107500.0
2010-03-04 09:50:00,61.04,61.11,60.88,61.02,41000.0,32.8262,32.8639,32.7402,32.8155,41000.0
2010-03-04 10:00:00,61.0,61.0,60.73,60.97,118000.0,32.8047,32.8047,32.6595,32.7886,118000.0
2010-03-04 10:10:00,60.98,61.06,60.8,60.84,74000.0,32.794,32.837,32.6972,32.7187,74000.0
2010-03-04 10:20:00,60.82,60.93,60.75,60.87,72000.0,32.7079,32.7671,32.6703,32.7348,72000.0
2010-03-04 10:30:00,60.85,60.93,60.56,60.56,94000.0,32.7241,32.7671,32.5681,32.5681,94000.0
2010-03-04 10:40:00,60.56,60.8,60.44,60.8,48500.0,32.5681,32.6972,32.5036,32.6972,48500.0
2010-03-04 10:50:00,60.84,60.89,60.64,60.73,70500.0,32.7187,32.7456,32.6111,32.6595,70500.0
2010-03-04 11:00:00,60.73,60.78,60.64,60.75,95000.0,32.6595,32.6864,32.6111,32.6703,95000.0
2010-03-04 11:10:00,60.76,60.85,60.75,60.82,36500.0,32.6756,32.7241,32.6703,32.7079,36500.0
2010-03-04 11:20:00,60.78,60.94,60.78,60.86,53500.0,32.6864,32.7725,32.6864,32.7294,53500.0
2010-03-04 11:30:00,60.85,60.88,60.74,60.84,31500.0,32.7241,32.7402,32.6649,32.7187,31500.0
2010-03-04 11:40:00,60.9,60.95,60.79,60.95,69000.0,32.7509,32.7778,32.6918,32.7778,69000.0
2010-03-04 11:50:00,60.9,61.2,60.85,61.2,65500.0,32.7509,32.9123,32.7241,32.9123,65500.0
2010-03-04 12:00:00,61.16,61.3,61.13,61.23,63500.0,32.8908,32.9661,32.8746,32.9284,63500.0
2010-03-04 12:10:00,61.19,61.37,61.19,61.33,61500.0,32.9069,33.0037,32.9069,32.9822,61500.0
2010-03-04 12:20:00,61.34,61.66,61.33,61.6,77500.0,32.9876,33.1597,32.9822,33.1274,77500.0
2010-03-04 12:30:00,61.61,61.7,61.47,61.54,73000.0,33.1328,33.1812,33.0575,33.0951,73000.0
2010-03-04 12:40:00,61.51,61.65,61.51,61.65,35500.0,33.079,33.1543,33.079,33.1543,35500.0
2010-03-04 12:50:00,61.63,61.75,61.63,61.67,53500.0,33.1435,33.2081,33.1435,33.165,53500.0
2010-03-04 13:00:00,61.67,61.71,61.55,61.61,77000.0,33.165,33.1865,33.1005,33.1328,77000.0
2010-03-04 13:10:00,61.59,61.59,61.46,61.5,43500.0,33.122,33.122,33.0521,33.0736,43500.0
2010-03-04 13:20:00,61.45,61.45,61.29,61.36,39500.0,33.0467,33.0467,32.9607,32.9983,39500.0
2010-03-04 13:30:00,61.35,61.52,61.24,61.51,32000.0,32.9929,33.0844,32.9338,33.079,32000.0
2010-03-04 13:40:00,61.52,61.52,61.31,61.41,28000.0,33.0844,33.0844,32.9714,33.0252,28000.0
2010-03-04 13:50:00,61.47,61.53,61.12,61.17,104000.0,33.0575,33.0897,32.8693,32.8961,104000.0
2010-03-04 14:00:00,61.19,61.28,61.16,61.24,27000.0,32.9069,32.9553,32.8908,32.9338,27000.0
2010-03-04 14:10:00,61.28,61.47,61.22,61.38,21000.0,32.9553,33.0575,32.923,33.0091,21000.0
2010-03-04 14:20:00,61.39,61.55,61.37,61.48,34500.0,33.0145,33.1005,33.0037,33.0629,34500.0
2010-03-04 14:30:00,61.51,61.68,61.49,61.64,49000.0,33.079,33.1704,33.0682,33.1489,49000.0
2010-03-04 14:40:00,61.66,61.84,61.63,61.65,50000.0,33.1597,33.2565,33.1435,33.1543,50000.0
2010-03-04 14:50:00,61.65,61.75,61.61,61.68,39000.0,33.1543,33.2081,33.1328,33.1704,39000.0
2010-03-04 15:00:00,61.72,61.74,61.61,61.61,60500.0,33.1919,33.2027,33.1328,33.1328,60500.0
2010-03-04 15:10:00,61.6,61.6,61.5,61.52,63000.0,33.1274,33.1274,33.0736,33.0844,63000.0
2010-03-04 15:20:00,61.51,61.67,61.44,61.63,57000.0,33.079,33.165,33.0413,33.1435,57000.0
2010-03-04 15:30:00,61.66,61.66,61.42,61.48,84500.0,33.1597,33.1597,33.0306,33.0629,84500.0
2010-03-04 15:40:00,61.48,61.75,61.46,61.52,186500.0,33.0629,33.2081,33.0521,33.0844,186500.0
2010-03-04 15:50:00,61.55,61.56,61.31,61.48,298500.0,33.1005,33.1059,32.9714,33.0629,298500.0
2010-03-05 09:30:00,62.0,62.1,61.67,61.89,111500.0,33.3425,33.3963,33.165,33.2833,111500.0
2010-03-05 09:40:00,61.88,62.09,61.7,61.75,100500.0,33.278,33.3909,33.1812,33.2081,100500.0
2010-03-05 09:50:00,61.72,61.89,61.7,61.8,102500.0,33.1919,33.2833,33.1812,33.2349,102500.0
2010-03-05 10:00:00,61.87,61.98,61.8,61.8,57000.0,33.2726,33.3317,33.2349,33.2349,57000.0
2010-03-05 10:10:00,61.84,62.0,61.84,61.94,49500.0,33.2565,33.3425,33.2565,33.3102,49500.0
2010-03-05 10:20:00,61.88,62.06,61.83,62.03,51500.0,33.278,33.3748,33.2511,33.3586,51500.0
2010-03-05 10:30:00,62.0,62.06,61.93,62.02,35000.0,33.3425,33.3748,33.3049,33.3533,35000.0
2010-03-05 10:40:00,62.0,62.16,62.0,62.09,33000.0,33.3425,33.4285,33.3425,33.3909,33000.0
2010-03-05 10:50:00,62.11,62.33,62.11,62.27,42000.0,33.4017,33.52,33.4017,33.4877,42000.0
2010-03-05 11:00:00,62.27,62.28,62.11,62.11,32000.0,33.4877,33.4931,33.4017,33.4017,32000.0
2010-03-05 11:10:00,62.12,62.19,62.09,62.13,23000.0,33.407,33.4447,33.3909,33.4124,23000.0
2010-03-05 11:20:00,62.11,62.19,62.04,62.06,19500.0,33.4017,33.4447,33.364,33.3748,19500.0
2010-03-05 11:30:00,62.04,62.05,61.97,62.0,34500.0,33.364,33.3694,33.3264,33.3425,34500.0
2010-03-05 11:40:00,62.02,62.04,62.01,62.02,12000.0,33.3533,33.364,33.3479,33.3533,12000.0
2010-03-05 11:50:00,62.02,62.04,61.99,62.0,39000.0,33.3533,33.364,33.3371,33.3425,39000.0
2010-03-05 12:00:00,62.0,62.17,62.0,62.04,21500.0,33.3425,33.4339,33.3425,33.364,21500.0
2010-03-05 12:10:00,62.04,62.04,62.0,62.04,7500.0,33.364,33.364,33.3425,33.364,7500.0
2010-03-05 12:20:00,62.07,62.1,62.02,62.08,10000.0,33.3801,33.3963,33.3533,33.3855,10000.0
2010-03-05 12:30:00,62.09,62.15,62.09,62.11,14500.0,33.3909,33.4232,33.3909,33.4017,14500.0
2010-03-05 12:40:00,62.11,62.12,62.03,62.07,17000.0,33.4017,33.407,33.3586,33.3801,17000.0
2010-03-05 12:50:00,62.11,62.11,62.0,62.01,12000.0,33.4017,33.4017,33.3425,33.3479,12000.0
2010-03-05 13:00:00,62.0,62.13,62.0,62.13,28000.0,33.3425,33.4124,33.3425,33.4124,28000.0
2010-03-05 13:10:00,62.14,62.22,62.11,62.22,33000.0,33.4178,33.4608,33.4017,33.4608,33000.0
2010-03-05 13:20:00,62.23,62.29,62.21,62.25,44500.0,33.4662,33.4985,33.4554,33.4769,44500.0
2010-03-05 13:30:00,62.29,62.3,62.15,62.18,25500.0,33.4985,33.5038,33.4232,33.4393,25500.0
2010-03-05 13:40:00,62.18,62.26,62.17,62.25,91000.0,33.4393,33.4823,33.4339,33.4769,91000.0
2010-03-05 13:50:00,62.24,62.37,62.24,62.33,50500.0,33.4716,33.5415,33.4716,33.52,50500.0
2010-03-05 14:00:00,62.34,62.38,62.32,62.33,21000.0,33.5253,33.5469,33.5146,33.52,21000.0
2010-03-05 14:10:00,62.34,62.36,62.24,62.28,26500.0,33.5253,33.5361,33.4716,33.4931,26500.0
2010-03-05 14:20:00,62.3,62.3,62.09,62.09,15000.0,33.5038,33.5038,33.3909,33.3909,15000.0
2010-03-05 14:30:00,62.07,62.13,62.04,62.13,22500.0,33.3801,33.4124,33.364,33.4124,22500.0
2010-03-05 14:40:00,62.14,62.17,62.08,62.17,30500.0,33.4178,33.4339,33.3855,33.4339,30500.0
2010-03-05 14:50:00,62.15,62.16,62.08,62.16,36000.0,33.4232,33.4285,33.3855,33.4285,36000.0
2010-03-05 15:00:00,62.15,62.27,62.15,62.19,64500.0,33.4232,33.4877,33.4232,33.4447,64500.0
2010-03-05 15:10:00,62.18,62.18,62.06,62.15,22000.0,33.4393,33.4393,33.3748,33.4232,22000.0
2010-03-05 15:20:00,62.16,62.16,61.99,62.0,72000.0,33.4285,33.4285,33.3371,33.3425,72000.0
2010-03-05 15:30:00,62.01,62.04,61.97,62.01,84500.0,33.3479,33.364,33.3264,33.3479,84500.0
2010-03-05 15:40:00,62.01,62.05,61.97,61.98,109000.0,33.3479,33.3694,33.3264,33.3317,109000.0
2010-03-05 15:50:00,62.0,62.05,61.85,62.0,185500.0,33.3425,33.3694,33.2618,33.3425,185500.0
2010-03-08 09:30:00,62.04,62.39,61.4,61.57,167000.0,33.4865,33.6755,33.1411,33.2329,167000.0
2010-03-08 09:40:00,61.68,61.7,61.45,61.57,108000.0,33.2922,33.303,33.1681,33.2329,108000.0
2010-03-08 09:50:00,61.57,61.62,61.47,61.59,60000.0,33.2329,33.2598,33.1789,33.2437,60000.0
2010-03-08 10:00:00,61.59,61.59,61.15,61.24,164000.0,33.2437,33.2437,33.0062,33.0547,164000.0
2010-03-08 10:10:00,61.27,61.61,61.27,61.61,105000.0,33.0709,33.2544,33.0709,33.2544,105000.0
2010-03-08 10:20:00,61.7,61.98,61.62,61.89,62500.0,33.303,33.4542,33.2598,33.4056,62500.0
2010-03-08 10:30:00,61.88,61.94,61.6,61.8,63500.0,33.4002,33.4326,33.2491,33.357,63500.0
2010-03-08 10:40:00,61.82,61.88,61.69,61.8,81500.0,33.3678,33.4002,33.2976,33.357,81500.0
2010-03-08 10:50:00,61.79,61.8,61.58,61.68,39500.0,33.3516,33.357,33.2383,33.2922,39500.0
2010-03-08 11:00:00,61.68,61.73,61.63,61.7,45000.0,33.2922,33.3192,33.2652,33.303,45000.0
2010-03-08 11:10:00,61.69,61.69,61.51,61.63,65000.0,33.2976,33.2976,33.2005,33.2652,65000.0
2010-03-08 11:20:00,61.59,61.68,61.45,61.45,58000.0,33.2437,33.2922,33.1681,33.1681,58000.0
2010-03-08 11:30:00,61.45,61.5,61.3,61.34,80500.0,33.1681,33.1951,33.0871,33.1087,80500.0
2010-03-08 11:40:00,61.39,61.4,61.17,61.21,119500.0,33.1357,33.1411,33.017,33.0385,119500.0
2010-03-08 11:50:00,61.18,61.26,61.12,61.12,127000.0,33.0224,33.0655,32.99,32.99,127000.0
2010-03-08 12:00:00,61.15,61.27,61.15,61.17,60500.0,33.0062,33.0709,33.0062,33.017,60500.0
2010-03-08 12:10:00,61.16,61.3,61.14,61.17,70500.0,33.0116,33.0871,33.0008,33.017,70500.0
2010-03-08 12:20:00,61.18,61.4,61.17,61.39,137000.0,33.0224,33.1411,33.017,33.1357,137000.0
2010-03-08 12:30:00,61.38,61.63,61.38,61.53,53000.0,33.1303,33.2652,33.1303,33.2113,53000.0
2010-03-08 12:40:00,61.54,61.57,61.43,61.52,50500.0,33.2167,33.2329,33.1573,33.2059,50500.0
2010-03-08 12:50:00,61.5,61.6,61.5,61.59,18000.0,33.1951,33.2491,33.1951,33.2437,18000.0
2010-03-08 13:00:00,61.59,61.79,61.59,61.74,59500.0,33.2437,33.3516,33.2437,33.3246,59500.0
2010-03-08 13:10:00,61.75,61.9,61.75,61.9,31500.0,33.33,33.411,33.33,33.411,31500.0
2010-03-08 13:20:00,61.9,61.93,61.77,61.89,43000.0,33.411,33.4272,33.3408,33.4056,43000.0
2010-03-08 13:30:00,61.9,62.0,61.89,62.0,49500.0,33.411,33.465,33.4056,33.465,49500.0
2010-03-08 13:40:00,61.99,62.05,61.91,61.92,82000.0,33.4596,33.4919,33.4164,33.4218,82000.0
2010-03-08 13:50:00,61.93,62.03,61.92,62.01,66000.0,33.4272,33.4811,33.4218,33.4704,66000.0
2010-03-08 14:00:00,62.02,62.02,61.83,61.92,60500.0,33.4757,33.4757,33.3732,33.4218,60500.0
2010-03-08 14:10:00,61.94,61.94,61.75,61.75,49500.0,33.4326,33.4326,33.33,33.33,49500.0
2010-03-08 14:20:00,61.75,61.84,61.61,61.83,128500.0,33.33,33.3786,33.2544,33.3732,128500.0
2010-03-08 14:30:00,61.77,62.07,61.7,61.92,220500.0,33.3408,33.5027,33.303,33.4218,220500.0
2010-03-08 14:40:00,61.95,62.14,61.93,62.11,87500.0,33.438,33.5405,33.4272,33.5243,87500.0
2010-03-08 14:50:00,62.14,62.18,62.02,62.07,256000.0,33.5405,33.5621,33.4757,33.5027,256000.0
2010-03-08 15:00:00,62.06,62.06,61.99,62.04,149000.0,33.4973,33.4973,33.4596,33.4865,149000.0
2010-03-08 15:10:00,62.03,62.2,62.01,62.15,104500.0,33.4811,33.5729,33.4704,33.5459,104500.0
2010-03-08 15:20:00,62.19,62.25,62.14,62.18,199500.0,33.5675,33.5999,33.5405,33.5621,199500.0
2010-03-08 15:30:00,62.19,62.3,62.14,62.28,254500.0,33.5675,33.6269,33.5405,33.6161,254500.0
2010-03-08 15:40:00,62.3,62.66,62.29,62.63,340000.0,33.6269,33.8212,33.6215,33.805,340000.0
2010-03-08 15:50:00,62.61,62.8,62.49,62.65,814500.0,33.7942,33.8968,33.7294,33.8158,814500.0
2010-03-09 09:30:00,62.14,62.19,61.63,61.78,226000.0,33.5405,33.5675,33.2652,33.3462,226000.0
2010-03-09 09:40:00,61.78,62.0,61.38,61.84,205000.0,33.3462,33.465,33.1303,33.3786,205000.0
2010-03-09 09:50:00,61.86,61.94,61.65,61.88,102500.0,33.3894,33.4326,33.276,33.4002,102500.0
2010-03-09 10:00:00,61.86,62.11,61.73,62.04,115500.0,33.3894,33.5243,33.3192,33.4865,115500.0
2010-03-09 10:10:00,62.04,62.06,61.8,61.95,120000.0,33.4865,33.4973,33.357,33.438,120000.0
2010-03-09 10:20:00,61.93,61.98,61.66,61.76,74500.0,33.4272,33.4542,33.2814,33.3354,74500.0
2010-03-09 10:30:00,61.76,62.0,61.69,62.0,57500.0,33.3354,33.465,33.2976,33.465,57500.0
2010-03-09 10:40:00,61.97,62.06,61.92,62.06,65000.0,33.4488,33.4973,33.4218,33.4973,65000.0
2010-03-09 10:50:00,62.02,62.2,62.0,62.15,38500.0,33.4757,33.5729,33.465,33.5459,38500.0
2010-03-09 11:00:00,62.19,62.2,61.8,61.83,94500.0,33.5675,33.5729,33.357,33.3732,94500.0
2010-03-09 11:10:00,61.84,62.02,61.81,61.82,55000.0,33.3786,33.4757,33.3624,33.3678,55000.0
2010-03-09 11:20:00,61.82,61.94,61.82,61.84,38500.0,33.3678,33.4326,33.3678,33.3786,38500.0
2010-03-09 11:30:00,61.81,61.9,61.79,61.8,52000.0,33.3624,33.411,33.3516,33.357,52000.0
2010-03-09 11:40:00,61.8,61.98,61.8,61.89,41000.0,33.357,33.4542,33.357,33.4056,41000.0
2010-03-09 11:50:00,61.89,61.9,61.62,61.7,125000.0,33.4056,33.411,33.2598,33.303,125000.0
2010-03-09 12:00:00,61.7,61.82,61.65,61.7,52500.0,33.303,33.3678,33.276,33.303,52500.0
2010-03-09 12:10:00,61.7,61.77,61.43,61.56,144000.0,33.303,33.3408,33.1573,33.2275,144000.0
2010-03-09 12:20:00,61.54,61.7,61.53,61.64,108000.0,33.2167,33.303,33.2113,33.2706,108000.0
2010-03-09 12:30:00,61.68,61.68,61.48,61.51,76000.0,33.2922,33.2922,33.1843,33.2005,76000.0
2010-03-09 12:40:00,61.5,61.54,61.34,61.4,94000.0,33.1951,33.2167,33.1087,33.1411,94000.0
2010-03-09 12:50:00,61.37,61.4,61.25,61.25,106500.0,33.1249,33.1411,33.0601,33.0601,106500.0
2010-03-09 13:00:00,61.28,61.48,61.24,61.43,96500.0,33.0763,33.1843,33.0547,33.1573,96500.0
2010-03-09 13:10:00,61.43,61.5,61.4,61.5,61500.0,33.1573,33.1951,33.1411,33.1951,61500.0
2010-03-09 13:20:00,61.5,61.7,61.46,61.66,76500.0,33.1951,33.303,33.1735,33.2814,76500.0
2010-03-09 13:30:00,61.66,61.7,61.46,61.59,49500.0,33.2814,33.303,33.1735,33.2437,49500.0
2010-03-09 13:40:00,61.59,61.67,61.56,61.61,81000.0,33.2437,33.2868,33.2275,33.2544,81000.0
2010-03-09 13:50:00,61.6,61.65,61.55,61.57,41500.0,33.2491,33.276,33.2221,33.2329,41500.0
2010-03-09 14:00:00,61.56,61.8,61.56,61.75,51000.0,33.2275,33.357,33.2275,33.33,51000.0
2010-03-09 14:10:00,61.78,61.89,61.75,61.83,68000.0,33.3462,33.4056,33.33,33.3732,68000.0
2010-03-09 14:20:00,61.8,62.0,61.67,61.97,73500.0,33.357,33.465,33.2868,33.4488,73500.0
2010-03-09 14:30:00,61.97,62.01,61.79,61.96,59500.0,33.4488,33.4704,33.3516,33.4434,59500.0
2010-03-09 14:40:00,61.93,61.93,61.67,61.69,95000.0,33.4272,33.4272,33.2868,33.2976,95000.0
2010-03-09 14:50:00,61.68,61.71,61.44,61.65,90000.0,33.2922,33.3084,33.1627,33.276,90000.0
2010-03-09 15:00:00,61.62,61.69,61.52,61.61,81000.0,33.2598,33.2976,33.2059,33.2544,81000.0
2010-03-09 15:10:00,61.63,61.63,61.27,61.45,98000.0,33.2652,33.2652,33.0709,33.1681,98000.0
2010-03-09 15:20:00,61.41,61.52,61.37,61.47,105000.0,33.1465,33.2059,33.1249,33.1789,105000.0
2010-03-09 15:30:00,61.47,61.76,61.43,61.7,118000.0,33.1789,33.3354,33.1573,33.303,118000.0
2010-03-09 15:40:00,61.7,61.92,61.48,61.48,237000.0,33.303,33.4218,33.1843,33.1843,237000.0
2010-03-09 15:50:00,61.51,61.79,61.51,61.65,304500.0,33.2005,33.3516,33.2005,33.276,304500.0
2010-03-10 09:30:00,61.51,61.82,61.03,61.14,218000.0,33.2005,33.3678,32.9414,33.0008,218000.0
2010-03-10 09:40:00,61.1,61.43,61.05,61.38,90000.0,32.9792,33.1573,32.9522,33.1303,90000.0
2010-03-10 09:50:00,61.4,61.76,61.37,61.55,107000.0,33.1411,33.3354,33.1249,33.2221,107000.0
2010-03-10 10:00:00,61.5,61.58,61.31,61.55,79500.0,33.1951,33.2383,33.0925,33.2221,79500.0
2010-03-10 10:10:00,61.53,61.56,61.31,61.49,105000.0,33.2113,33.2275,33.0925,33.1897,105000.0
2010-03-10 10:20:00,61.49,61.65,61.43,61.52,73500.0,33.1897,33.276,33.1573,33.2059,73500.0
2010-03-10 10:30:00,61.52,61.53,61.33,61.39,93500.0,33.2059,33.2113,33.1033,33.1357,93500.0
2010-03-10 10:40:00,61.39,61.5,61.38,61.49,42000.0,33.1357,33.1951,33.1303,33.1897,42000.0
2010-03-10 10:50:00,61.42,61.54,61.24,61.41,366000.0,33.1519,33.2167,33.0547,33.1465,366000.0
2010-03-10 11:00:00,61.38,61.57,61.35,61.49,47500.0,33.1303,33.2329,33.1141,33.1897,47500.0
2010-03-10 11:10:00,61.59,61.68,61.55,61.6,82000.0,33.2437,33.2922,33.2221,33.2491,82000.0
2010-03-10 11:20:00,61.59,61.8,61.59,61.8,73000.0,33.2437,33.357,33.2437,33.357,73000.0
2010-03-10 11:30:00,61.8,61.8,61.69,61.79,32000.0,33.357,33.357,33.2976,33.3516,32000.0
2010-03-10 11:40:00,61.79,61.8,61.63,61.63,63000.0,33.3516,33.357,33.2652,33.2652,63000.0
2010-03-10 11:50:00,61.56,61.72,61.52,61.69,90000.0,33.2275,33.3138,33.2059,33.2976,90000.0
2010-03-10 12:00:00,61.67,61.72,61.47,61.47,65000.0,33.2868,33.3138,33.1789,33.1789,65000.0
2010-03-10 12:10:00,61.48,61.61,61.37,61.6,46000.0,33.1843,33.2544,33.1249,33.2491,46000.0
2010-03-10 12:20:00,61.59,61.67,61.41,61.41,103500.0,33.2437,33.2868,33.1465,33.1465,103500.0
2010-03-10 12:30:00,61.41,61.52,61.41,61.49,35500.0,33.1465,33.2059,33.1465,33.1897,35500.0
2010-03-10 12:40:00,61.47,61.54,61.44,61.54,33000.0,33.1789,33.2167,33.1627,33.2167,33000.0
2010-03-10 12:50:00,61.52,61.54,61.4,61.4,17500.0,33.2059,33.2167,33.1411,33.1411,17500.0
2010-03-10 13:00:00,61.42,61.49,61.41,61.46,16500.0,33.1519,33.1897,33.1465,33.1735,16500.0
2010-03-10 13:10:00,61.43,61.57,61.42,61.47,16000.0,33.1573,33.2329,33.1519,33.1789,16000.0
2010-03-10 13:20:00,61.45,61.55,61.43,61.5,23500.0,33.1681,33.2221,33.1573,33.1951,23500.0
2010-03-10 13:30:00,61.52,61.55,61.48,61.51,15500.0,33.2059,33.2221,33.1843,33.2005,15500.0
2010-03-10 13:40:00,61.51,61.57,61.49,61.53,30500.0,33.2005,33.2329,33.1897,33.2113,30500.0
2010-03-10 13:50:00,61.54,61.56,61.44,61.49,25500.0,33.2167,33.2275,33.1627,33.1897,25500.0
2010-03-10 14:00:00,61.46,61.55,61.43,61.52,43500.0,33.1735,33.2221,33.1573,33.2059,43500.0
2010-03-10 14:10:00,61.56,61.77,61.52,61.71,136000.0,33.2275,33.3408,33.2059,33.3084,136000.0
2010-03-10 14:20:00,61.7,61.76,61.64,61.7,70000.0,33.303,33.3354,33.2706,33.303,70000.0
2010-03-10 14:30:00,61.75,61.77,61.66,61.72,95000.0,33.33,33.3408,33.2814,33.3138,95000.0
2010-03-10 14:40:00,61.74,61.77,61.69,61.74,100500.0,33.3246,33.3408,33.2976,33.3246,100500.0
2010-03-10 14:50:00,61.74,61.74,61.55,61.61,88000.0,33.3246,33.3246,33.2221,33.2544,88000.0
2010-03-10 15:00:00,61.62,61.75,61.55,61.65,67000.0,33.2598,33.33,33.2221,33.276,67000.0
2010-03-10 15:10:00,61.69,61.72,61.56,61.56,41500.0,33.2976,33.3138,33.2275,33.2275,41500.0
2010-03-10 15:20:00,61.56,61.63,61.41,61.44,64500.0,33.2275,33.2652,33.1465,33.1627,64500.0
2010-03-10 15:30:00,61.44,61.45,61.28,61.4,123000.0,33.1627,33.1681,33.0763,33.1411,123000.0
2010-03-10 15:40:00,61.43,61.66,61.4,61.43,144500.0,33.1573,33.2814,33.1411,33.1573,144500.0
2010-03-10 15:50:00,61.51,61.65,61.41,61.65,231000.0,33.2005,33.276,33.1465,33.276,231000.0
2010-03-11 09:30:00,61.57,61.68,61.18,61.51,135500.0,33.2329,33.2922,33.0224,33.2005,135500.0
2010-03-11 09:40:00,61.53,61.77,61.53,61.58,66000.0,33.2113,33.3408,33.2113,33.2383,66000.0
2010-03-11 09:50:00,61.54,61.64,61.38,61.49,129500.0,33.2167,33.2706,33.1303,33.1897,129500.0
2010-03-11 10:00:00,61.52,61.99,61.5,61.76,193000.0,33.2059,33.4596,33.1951,33.3354,193000.0
2010-03-11 10:10:00,61.79,61.83,61.72,61.83,86000.0,33.3516,33.3732,33.3138,33.3732,86000.0
2010-03-11 10:20:00,61.8,61.82,61.64,61.66,46500.0,33.357,33.3678,33.2706,33.2814,46500.0
2010-03-11 10:30:00,61.7,61.83,61.66,61.77,43000.0,33.303,33.3732,33.2814,33.3408,43000.0
2010-03-11 10:40:00,61.77,61.77,61.48,61.59,51500.0,33.3408,33.3408,33.1843,33.2437,51500.0
2010-03-11 10:50:00,61.52,61.7,61.52,61.64,61000.0,33.2059,33.303,33.2059,33.2706,61000.0
2010-03-11 11:00:00,61.69,61.71,61.53,61.62,107000.0,33.2976,33.3084,33.2113,33.2598,107000.0
2010-03-11 11:10:00,61.61,61.7,61.56,61.63,62000.0,33.2544,33.303,33.2275,33.2652,62000.0
2010-03-11 11:20:00,61.62,62.03,61.6,61.97,175500.0,33.2598,33.4811,33.2491,33.4488,175500.0
2010-03-11 11:30:00,62.0,62.07,61.74,61.74,82500.0,33.465,33.5027,33.3246,33.3246,82500.0
2010-03-11 11:40:00,61.78,62.0,61.7,61.99,19000.0,33.3462,33.465,33.303,33.4596,19000.0
2010-03-11 11:50:00,61.98,62.04,61.98,62.0,30500.0,33.4542,33.4865,33.4542,33.465,30500.0
2010-03-11 12:00:00,62.0,62.05,61.94,62.01,46500.0,33.465,33.4919,33.4326,33.4704,46500.0
2010-03-11 12:10:00,61.98,62.0,61.82,61.83,52000.0,33.4542,33.465,33.3678,33.3732,52000.0
2010-03-11 12:20:00,61.82,62.04,61.8,61.89,37000.0,33.3678,33.4865,33.357,33.4056,37000.0
2010-03-11 12:30:00,61.99,62.02,61.93,61.97,23500.0,33.4596,33.4757,33.4272,33.4488,23500.0
2010-03-11 12:40:00,61.97,62.07,61.97,62.03,28000.0,33.4488,33.5027,33.4488,33.4811,28000.0
2010-03-11 12:50:00,62.03,62.2,62.01,62.2,52500.0,33.4811,33.5729,33.4704,33.5729,52500.0
2010-03-11 13:00:00,62.19,62.3,62.13,62.28,84000.0,33.5675,33.6269,33.5351,33.6161,84000.0
2010-03-11 13:10:00,62.28,62.29,62.09,62.1,33500.0,33.6161,33.6215,33.5135,33.5189,33500.0
2010-03-11 13:20:00,62.12,62.14,62.01,62.08,18500.0,33.5297,33.5405,33.4704,33.5081,18500.0
2010-03-11 13:30:00,62.07,62.13,62.01,62.01,22500.0,33.5027,33.5351,33.4704,33.4704,22500.0
2010-03-11 13:40:00,62.02,62.15,61.98,62.12,25500.0,33.4757,33.5459,33.4542,33.5297,25500.0
2010-03-11 13:50:00,62.09,62.15,62.08,62.08,13500.0,33.5135,33.5459,33.5081,33.5081,13500.0
2010-03-11 14:00:00,62.08,62.11,62.01,62.06,14500.0,33.5081,33.5243,33.4704,33.4973,14500.0
2010-03-11 14:10:00,62.07,62.16,62.02,62.1,42500.0,33.5027,33.5513,33.4757,33.5189,42500.0
2010-03-11 14:20:00,62.16,62.24,62.14,62.16,16000.0,33.5513,33.5945,33.5405,33.5513,16000.0
2010-03-11 14:30:00,62.14,62.3,62.13,62.27,35500.0,33.5405,33.6269,33.5351,33.6107,35500.0
2010-03-11 14:40:00,62.26,62.28,62.17,62.26,35000.0,33.6053,33.6161,33.5567,33.6053,35000.0
2010-03-11 14:50:00,62.24,62.28,62.2,62.22,21000.0,33.5945,33.6161,33.5729,33.5837,21000.0
2010-03-11 15:00:00,62.2,62.4,62.16,62.23,69000.0,33.5729,33.6809,33.5513,33.5891,69000.0
2010-03-11 15:10:00,62.23,62.29,62.13,62.21,48500.0,33.5891,33.6215,33.5351,33.5783,48500.0
2010-03-11 15:20:00,62.23,62.38,62.16,62.31,70000.0,33.5891,33.6701,33.5513,33.6323,70000.0
2010-03-11 15:30:00,62.35,62.37,62.24,62.35,84500.0,33.6539,33.6647,33.5945,33.6539,84500.0
2010-03-11 15:40:00,62.38,62.47,62.36,62.42,118500.0,33.6701,33.7186,33.6593,33.6917,118500.0
2010-03-11 15:50:00,62.44,62.66,62.42,62.66,389000.0,33.7024,33.8212,33.6917,33.8212,389000.0
2010-03-12 09:30:00,63.19,63.21,62.87,63.01,169500.0,34.1073,34.1181,33.9345,34.0101,169500.0
2010-03-12 09:40:00,62.98,63.54,62.94,63.2,173500.0,33.9939,34.2962,33.9723,34.1127,173500.0
2010-03-12 09:50:00,63.2,63.45,63.18,63.45,103500.0,34.1127,34.2476,34.1019,34.2476,103500.0
2010-03-12 10:00:00,63.47,63.59,63.32,63.43,138500.0,34.2584,34.3232,34.1774,34.2368,138500.0
2010-03-12 10:10:00,63.43,63.55,63.25,63.38,126500.0,34.2368,34.3016,34.1396,34.2098,126500.0
2010-03-12 10:20:00,63.34,63.36,63.25,63.31,96000.0,34.1882,34.199,34.1396,34.172,96000.0
2010-03-12 10:30:00,63.33,63.45,63.23,63.45,80500.0,34.1828,34.2476,34.1289,34.2476,80500.0
2010-03-12 10:40:00,63.41,63.41,63.23,63.23,31000.0,34.226,34.226,34.1289,34.1289,31000.0
2010-03-12 10:50:00,63.21,63.37,63.21,63.34,22000.0,34.1181,34.2044,34.1181,34.1882,22000.0
2010-03-12 11:00:00,63.28,63.32,63.02,63.02,38000.0,34.1558,34.1774,34.0155,34.0155,38000.0
2010-03-12 11:10:00,63.03,63.3,63.0,63.2,35500.0,34.0209,34.1666,34.0047,34.1127,35500.0
2010-03-12 11:20:00,63.16,63.27,63.1,63.12,16500.0,34.0911,34.1504,34.0587,34.0695,16500.0
2010-03-12 11:30:00,63.12,63.21,63.08,63.13,30500.0,34.0695,34.1181,34.0479,34.0749,30500.0
2010-03-12 11:40:00,63.19,63.22,63.1,63.16,10500.0,34.1073,34.1235,34.0587,34.0911,10500.0
2010-03-12 11:50:00,63.15,63.31,63.11,63.25,36000.0,34.0857,34.172,34.0641,34.1396,36000.0
2010-03-12 12:00:00,63.28,63.28,63.12,63.12,42500.0,34.1558,34.1558,34.0695,34.0695,42500.0
2010-03-12 12:10:00,63.12,63.24,63.12,63.2,34500.0,34.0695,34.1343,34.0695,34.1127,34500.0
2010-03-12 12:20:00,63.23,63.25,63.14,63.19,22500.0,34.1289,34.1396,34.0803,34.1073,22500.0
2010-03-12 12:30:00,63.15,63.17,63.0,63.04,26000.0,34.0857,34.0965,34.0047,34.0263,26000.0
2010-03-12 12:40:00,63.03,63.04,62.95,63.02,30500.0,34.0209,34.0263,33.9777,34.0155,30500.0
2010-03-12 12:50:00,63.0,63.04,62.95,62.98,44000.0,34.0047,34.0263,33.9777,33.9939,44000.0
2010-03-12 13:00:00,62.97,63.02,62.97,62.98,10000.0,33.9885,34.0155,33.9885,33.9939,10000.0
2010-03-12 13:10:00,63.01,63.12,62.98,63.01,15000.0,34.0101,34.0695,33.9939,34.0101,15000.0
2010-03-12 13:20:00,63.0,63.09,62.98,63.04,23500.0,34.0047,34.0533,33.9939,34.0263,23500.0
2010-03-12 13:30:00,62.98,63.05,62.98,62.99,11000.0,33.9939,34.0317,33.9939,33.9993,11000.0
2010-03-12 13:40:00,63.0,63.08,62.98,63.02,28500.0,34.0047,34.0479,33.9939,34.0155,28500.0
2010-03-12 13:50:00,63.04,63.08,62.99,63.03,19000.0,34.0263,34.0479,33.9993,34.0209,19000.0
2010-03-12 14:00:00,63.03,63.22,62.99,63.22,46000.0,34.0209,34.1235,33.9993,34.1235,46000.0
2010-03-12 14:10:00,63.2,63.24,63.1,63.24,46500.0,34.1127,34.1343,34.0587,34.1343,46500.0
2010-03-12 14:20:00,63.24,63.26,63.16,63.16,50500.0,34.1343,34.145,34.0911,34.0911,50500.0
2010-03-12 14:30:00,63.2,63.2,63.12,63.13,47500.0,34.1127,34.1127,34.0695,34.0749,47500.0
2010-03-12 14:40:00,63.13,63.14,62.86,63.01,68000.0,34.0749,34.0803,33.9291,34.0101,68000.0
2010-03-12 14:50:00,62.99,63.03,62.93,62.99,29500.0,33.9993,34.0209,33.9669,33.9993,29500.0
2010-03-12 15:00:00,63.04,63.08,62.92,62.96,54000.0,34.0263,34.0479,33.9615,33.9831,54000.0
2010-03-12 15:10:00,62.98,63.0,62.86,63.0,116000.0,33.9939,34.0047,33.9291,34.0047,116000.0
2010-03-12 15:20:00,63.01,63.02,62.8,62.9,64000.0,34.0101,34.0155,33.8968,33.9507,64000.0
2010-03-12 15:30:00,62.87,62.9,62.75,62.81,85000.0,33.9345,33.9507,33.8698,33.9022,85000.0
2010-03-12 15:40:00,62.81,62.83,62.66,62.75,89000.0,33.9022,33.913,33.8212,33.8698,89000.0
2010-03-12 15:50:00,62.78,62.91,62.76,62.88,270000.0,33.886,33.9561,33.8752,33.9399,270000.0
2010-03-15 09:30:00,62.58,62.86,62.29,62.29,182000.0,33.778,33.9291,33.6215,33.6215,182000.0
2010-03-15 09:40:00,62.16,62.54,62.11,62.54,45000.0,33.5513,33.7564,33.5243,33.7564,45000.0
2010-03-15 09:50:00,62.54,62.67,62.21,62.26,138000.0,33.7564,33.8266,33.5783,33.6053,138000.0
2010-03-15 10:00:00,62.26,62.37,62.2,62.22,60000.0,33.6053,33.6647,33.5729,33.5837,60000.0
2010-03-15 10:10:00,62.21,62.29,62.21,62.22,30000.0,33.5783,33.6215,33.5783,33.5837,30000.0
2010-03-15 10:20:00,62.22,62.36,62.22,62.28,33500.0,33.5837,33.6593,33.5837,33.6161,33500.0
2010-03-15 10:30:00,62.28,62.5,62.28,62.48,79000.0,33.6161,33.7348,33.6161,33.724,79000.0
2010-03-15 10:40:00,62.45,62.6,62.37,62.42,29000.0,33.7078,33.7888,33.6647,33.6917,29000.0
2010-03-15 10:50:00,62.36,62.39,62.18,62.25,54000.0,33.6593,33.6755,33.5621,33.5999,54000.0
2010-03-15 11:00:00,62.27,62.31,62.02,62.02,54000.0,33.6107,33.6323,33.4757,33.4757,54000.0
2010-03-15 11:10:00,62.06,62.22,62.0,62.0,86000.0,33.4973,33.5837,33.465,33.465,86000.0
2010-03-15 11:20:00,62.02,62.11,61.92,62.09,52000.0,33.4757,33.5243,33.4218,33.5135,52000.0
2010-03-15 11:30:00,62.0,62.17,61.95,62.15,169500.0,33.465,33.5567,33.438,33.5459,169500.0
2010-03-15 11:40:00,62.11,62.32,62.06,62.09,57500.0,33.5243,33.6377,33.4973,33.5135,57500.0
2010-03-15 11:50:00,62.12,62.27,62.04,62.27,70500.0,33.5297,33.6107,33.4865,33.6107,70500.0
2010-03-15 12:00:00,62.27,62.33,62.17,62.33,64000.0,33.6107,33.6431,33.5567,33.6431,64000.0
2010-03-15 12:10:00,62.31,62.34,62.25,62.33,18500.0,33.6323,33.6485,33.5999,33.6431,18500.0
2010-03-15 12:20:00,62.33,62.48,62.29,62.45,28000.0,33.6431,33.724,33.6215,33.7078,28000.0
2010-03-15 12:30:00,62.4,62.44,62.36,62.4,26500.0,33.6809,33.7024,33.6593,33.6809,26500.0
2010-03-15 12:40:00,62.39,62.55,62.32,62.32,78500.0,33.6755,33.7618,33.6377,33.6377,78500.0
2010-03-15 12:50:00,62.39,62.39,62.27,62.27,9000.0,33.6755,33.6755,33.6107,33.6107,9000.0
2010-03-15 13:00:00,62.29,62.29,62.2,62.27,72000.0,33.6215,33.6215,33.5729,33.6107,72000.0
2010-03-15 13:10:00,62.29,62.44,62.27,62.33,44500.0,33.6215,33.7024,33.6107,33.6431,44500.0
2010-03-15 13:20:00,62.3,62.37,62.27,62.3,18000.0,33.6269,33.6647,33.6107,33.6269,18000.0
2010-03-15 13:30:00,62.34,62.51,62.32,62.51,13500.0,33.6485,33.7402,33.6377,33.7402,13500.0
2010-03-15 13:40:00,62.46,62.53,62.36,62.53,15000.0,33.7132,33.751,33.6593,33.751,15000.0
2010-03-15 13:50:00,62.47,62.62,62.46,62.56,52000.0,33.7186,33.7996,33.7132,33.7672,52000.0
2010-03-15 14:00:00,62.57,62.59,62.31,62.35,24000.0,33.7726,33.7834,33.6323,33.6539,24000.0
2010-03-15 14:10:00,62.33,62.48,62.27,62.48,21500.0,33.6431,33.724,33.6107,33.724,21500.0
2010-03-15 14:20:00,62.48,62.58,62.47,62.52,24000.0,33.724,33.778,33.7186,33.7456,24000.0
2010-03-15 14:30:00,62.51,62.51,62.31,62.43,32500.0,33.7402,33.7402,33.6323,33.697,32500.0
2010-03-15 14:40:00,62.39,62.6,62.39,62.56,37000.0,33.6755,33.7888,33.6755,33.7672,37000.0
2010-03-15 14:50:00,62.52,62.57,62.4,62.49,55000.0,33.7456,33.7726,33.6809,33.7294,55000.0
2010-03-15 15:00:00,62.49,62.56,62.41,62.56,36500.0,33.7294,33.7672,33.6863,33.7672,36500.0
2010-03-15 15:10:00,62.52,62.6,62.52,62.6,27500.0,33.7456,33.7888,33.7456,33.7888,27500.0
2010-03-15 15:20:00,62.6,62.6,62.53,62.58,41500.0,33.7888,33.7888,33.751,33.778,41500.0
2010-03-15 15:30:00,62.59,62.89,62.56,62.81,111000.0,33.7834,33.9453,33.7672,33.9022,111000.0
2010-03-15 15:40:00,62.85,62.9,62.74,62.88,120500.0,33.9237,33.9507,33.8644,33.9399,120500.0
2010-03-15 15:50:00,62.84,62.91,62.69,62.81,230000.0,33.9183,33.9561,33.8374,33.9022,230000.0
2010-03-16 09:30:00,62.93,63.16,62.85,62.99,71500.0,33.9669,34.0911,33.9237,33.9993,71500.0
2010-03-16 09:40:00,63.02,63.1,62.96,63.0,24000.0,34.0155,34.0587,33.9831,34.0047,24000.0
2010-03-16 09:50:00,62.97,63.04,62.91,63.03,23000.0,33.9885,34.0263,33.9561,34.0209,23000.0
2010-03-16 10:00:00,63.04,63.08,62.96,62.99,28500.0,34.0263,34.0479,33.9831,33.9993,28500.0
2010-03-16 10:10:00,62.98,63.04,62.9,62.91,20000.0,33.9939,34.0263,33.9507,33.9561,20000.0
2010-03-16 10:20:00,62.9,62.9,62.51,62.54,85500.0,33.9507,33.9507,33.7402,33.7564,85500.0
2010-03-16 10:30:00,62.5,62.57,62.42,62.44,23500.0,33.7348,33.7726,33.6917,33.7024,23500.0
2010-03-16 10:40:00,62.45,62.72,62.4,62.65,45500.0,33.7078,33.8536,33.6809,33.8158,45500.0
2010-03-16 10:50:00,62.73,63.08,62.63,63.01,51500.0,33.859,34.0479,33.805,34.0101,51500.0
2010-03-16 11:00:00,63.05,63.1,62.93,63.0,40000.0,34.0317,34.0587,33.9669,34.0047,40000.0
2010-03-16 11:10:00,62.98,63.1,62.93,63.1,27500.0,33.9939,34.0587,33.9669,34.0587,27500.0
2010-03-16 11:20:00,63.1,63.2,63.09,63.14,49000.0,34.0587,34.1127,34.0533,34.0803,49000.0
2010-03-16 11:30:00,63.16,63.18,63.1,63.12,19500.0,34.0911,34.1019,34.0587,34.0695,19500.0
2010-03-16 11:40:00,63.11,63.15,63.06,63.06,22500.0,34.0641,34.0857,34.0371,34.0371,22500.0
2010-03-16 11:50:00,63.04,63.09,62.94,62.96,12000.0,34.0263,34.0533,33.9723,33.9831,12000.0
2010-03-16 12:00:00,62.94,63.05,62.91,63.0,28000.0,33.9723,34.0317,33.9561,34.0047,28000.0
2010-03-16 12:10:00,63.0,63.06,62.97,63.06,19000.0,34.0047,34.0371,33.9885,34.0371,19000.0
2010-03-16 12:20:00,63.07,63.07,62.92,63.03,21000.0,34.0425,34.0425,33.9615,34.0209,21000.0
2010-03-16 12:30:00,63.0,63.04,62.93,62.94,51500.0,34.0047,34.0263,33.9669,33.9723,51500.0
2010-03-16 12:40:00,62.97,62.97,62.65,62.76,66000.0,33.9885,33.9885,33.8158,33.8752,66000.0
2010-03-16 12:50:00,62.76,62.84,62.76,62.79,29000.0,33.8752,33.9183,33.8752,33.8914,29000.0
2010-03-16 13:00:00,62.8,62.9,62.8,62.9,26000.0,33.8968,33.9507,33.8968,33.9507,26000.0
2010-03-16 13:10:00,62.92,62.92,62.7,62.76,27000.0,33.9615,33.9615,33.8428,33.8752,27000.0
2010-03-16 13:20:00,62.8,62.89,62.79,62.85,17000.0,33.8968,33.9453,33.8914,33.9237,17000.0
2010-03-16 13:30:00,62.87,62.87,62.79,62.79,6000.0,33.9345,33.9345,33.8914,33.8914,6000.0
2010-03-16 13:40:00,62.79,62.84,62.67,62.7,31500.0,33.8914,33.9183,33.8266,33.8428,31500.0
2010-03-16 13:50:00,62.73,62.76,62.59,62.65,29500.0,33.859,33.8752,33.7834,33.8158,29500.0
2010-03-16 14:00:00,62.65,62.68,62.55,62.65,32000.0,33.8158,33.832,33.7618,33.8158,32000.0
2010-03-16 14:10:00,62.65,62.97,62.65,62.97,47000.0,33.8158,33.9885,33.8158,33.9885,47000.0
2010-03-16 14:20:00,62.95,63.07,62.87,62.97,97000.0,33.9777,34.0425,33.9345,33.9885,97000.0
2010-03-16 14:30:00,62.92,62.97,62.76,62.76,40500.0,33.9615,33.9885,33.8752,33.8752,40500.0
2010-03-16 14:40:00,62.76,62.84,62.57,62.62,99000.0,33.8752,33.9183,33.7726,33.7996,99000.0
2010-03-16 14:50:00,62.58,62.83,62.52,62.76,71000.0,33.778,33.913,33.7456,33.8752,71000.0
2010-03-16 15:00:00,62.74,62.82,62.56,62.6,89000.0,33.8644,33.9076,33.7672,33.7888,89000.0
2010-03-16 15:10:00,62.6,62.69,62.56,62.62,69000.0,33.7888,33.8374,33.7672,33.7996,69000.0
2010-03-16 15:20:00,62.59,62.67,62.56,62.6,79500.0,33.7834,33.8266,33.7672,33.7888,79500.0
2010-03-16 15:30:00,62.6,62.71,62.56,62.7,117000.0,33.7888,33.8482,33.7672,33.8428,117000.0
2010-03-16 15:40:00,62.7,62.76,62.64,62.71,95000.0,33.8428,33.8752,33.8104,33.8482,95000.0
2010-03-16 15:50:00,62.71,62.9,62.67,62.88,215500.0,33.8482,33.9507,33.8266,33.9399,215500.0
2010-03-17 09:30:00,63.0,63.35,62.98,63.14,120500.0,34.0047,34.1936,33.9939,34.0803,120500.0
2010-03-17 09:40:00,63.03,63.19,63.03,63.12,39000.0,34.0209,34.1073,34.0209,34.0695,39000.0
2010-03-17 09:50:00,63.07,63.3,62.97,63.22,78500.0,34.0425,34.1666,33.9885,34.1235,78500.0
2010-03-17 10:00:00,63.23,63.26,63.05,63.05,67000.0,34.1289,34.145,34.0317,34.0317,67000.0
2010-03-17 10:10:00,63.09,63.14,63.01,63.14,16000.0,34.0533,34.0803,34.0101,34.0803,16000.0
2010-03-17 10:20:00,63.1,63.15,63.01,63.09,21000.0,34.0587,34.0857,34.0101,34.0533,21000.0
2010-03-17 10:30:00,63.07,63.16,63.07,63.14,17500.0,34.0425,34.0911,34.0425,34.0803,17500.0
2010-03-17 10:40:00,63.09,63.19,63.09,63.11,13000.0,34.0533,34.1073,34.0533,34.0641,13000.0
2010-03-17 10:50:00,63.12,63.23,63.12,63.21,18000.0,34.0695,34.1289,34.0695,34.1181,18000.0
2010-03-17 11:00:00,63.24,63.27,63.21,63.22,12500.0,34.1343,34.1504,34.1181,34.1235,12500.0
2010-03-17 11:10:00,63.21,63.24,63.17,63.24,13500.0,34.1181,34.1343,34.0965,34.1343,13500.0
2010-03-17 11:20:00,63.22,63.3,63.16,63.23,33500.0,34.1235,34.1666,34.0911,34.1289,33500.0
2010-03-17 11:30:00,63.19,63.21,63.16,63.19,13000.0,34.1073,34.1181,34.0911,34.1073,13000.0
2010-03-17 11:40:00,63.18,63.22,63.16,63.18,17000.0,34.1019,34.1235,34.0911,34.1019,17000.0
2010-03-17 11:50:00,63.16,63.2,63.09,63.17,37500.0,34.0911,34.1127,34.0533,34.0965,37500.0
2010-03-17 12:00:00,63.22,63.22,63.09,63.16,8500.0,34.1235,34.1235,34.0533,34.0911,8500.0
2010-03-17 12:10:00,63.14,63.3,63.11,63.27,28500.0,34.0803,34.1666,34.0641,34.1504,28500.0
2010-03-17 12:20:00,63.23,63.32,63.23,63.28,33000.0,34.1289,34.1774,34.1289,34.1558,33000.0
2010-03-17 12:30:00,63.24,63.38,63.24,63.35,39000.0,34.1343,34.2098,34.1343,34.1936,39000.0
2010-03-17 12:40:00,63.33,63.39,63.26,63.33,24000.0,34.1828,34.2152,34.145,34.1828,24000.0
2010-03-17 12:50:00,63.3,63.32,63.27,63.29,17500.0,34.1666,34.1774,34.1504,34.1612,17500.0
2010-03-17 13:00:00,63.26,63.33,63.23,63.32,11000.0,34.145,34.1828,34.1289,34.1774,11000.0
2010-03-17 13:10:00,63.35,63.39,63.32,63.35,31000.0,34.1936,34.2152,34.1774,34.1936,31000.0
2010-03-17 13:20:00,63.35,63.38,63.3,63.33,23500.0,34.1936,34.2098,34.1666,34.1828,23500.0
2010-03-17 13:30:00,63.4,63.4,63.35,63.38,39000.0,34.2206,34.2206,34.1936,34.2098,39000.0
2010-03-17 13:40:00,63.38,63.44,63.38,63.41,50500.0,34.2098,34.2422,34.2098,34.226,50500.0
2010-03-17 13:50:00,63.4,63.51,63.31,63.49,49000.0,34.2206,34.28,34.172,34.2692,49000.0
2010-03-17 14:00:00,63.48,63.48,63.41,63.43,20000.0,34.2638,34.2638,34.226,34.2368,20000.0
2010-03-17 14:10:00,63.46,63.51,63.43,63.51,42500.0,34.253,34.28,34.2368,34.28,42500.0
2010-03-17 14:20:00,63.51,63.51,63.4,63.44,30500.0,34.28,34.28,34.2206,34.2422,30500.0
2010-03-17 14:30:00,63.43,63.45,63.17,63.19,50000.0,34.2368,34.2476,34.0965,34.1073,50000.0
2010-03-17 14:40:00,63.18,63.32,63.18,63.26,23000.0,34.1019,34.1774,34.1019,34.145,23000.0
2010-03-17 14:50:00,63.25,63.29,63.05,63.05,89500.0,34.1396,34.1612,34.0317,34.0317,89500.0
2010-03-17 15:00:00,63.05,63.2,63.05,63.2,36000.0,34.0317,34.1127,34.0317,34.1127,36000.0
2010-03-17 15:10:00,63.21,63.25,63.06,63.06,42500.0,34.1181,34.1396,34.0371,34.0371,42500.0
2010-03-17 15:20:00,63.06,63.1,62.9,63.04,66500.0,34.0371,34.0587,33.9507,34.0263,66500.0
2010-03-17 15:30:00,63.05,63.12,62.95,63.02,92500.0,34.0317,34.0695,33.9777,34.0155,92500.0
2010-03-17 15:40:00,63.01,63.18,62.91,63.14,117500.0,34.0101,34.1019,33.9561,34.0803,117500.0
2010-03-17 15:50:00,63.16,63.22,63.05,63.19,179000.0,34.0911,34.1235,34.0317,34.1073,179000.0
2010-03-18 09:30:00,63.32,63.32,63.06,63.12,104000.0,34.1774,34.1774,34.0371,34.0695,104000.0
2010-03-18 09:40:00,63.17,63.17,62.9,62.99,91000.0,34.0965,34.0965,33.9507,33.9993,91000.0
2010-03-18 09:50:00,62.92,62.98,62.87,62.87,34500.0,33.9615,33.9939,33.9345,33.9345,34500.0
2010-03-18 10:00:00,62.93,63.0,62.72,62.75,114500.0,33.9669,34.0047,33.8536,33.8698,114500.0
2010-03-18 10:10:00,62.77,62.78,62.5,62.62,118500.0,33.8806,33.886,33.7348,33.7996,118500.0
2010-03-18 10:20:00,62.62,62.7,62.56,62.62,67500.0,33.7996,33.8428,33.7672,33.7996,67500.0
2010-03-18 10:30:00,62.6,62.65,62.4,62.46,71500.0,33.7888,33.8158,33.6809,33.7132,71500.0
2010-03-18 10:40:00,62.46,62.47,62.28,62.38,96500.0,33.7132,33.7186,33.6161,33.6701,96500.0
2010-03-18 10:50:00,62.36,62.48,62.3,62.42,51000.0,33.6593,33.724,33.6269,33.6917,51000.0
2010-03-18 11:00:00,62.43,62.46,62.35,62.39,43500.0,33.697,33.7132,33.6539,33.6755,43500.0
2010-03-18 11:10:00,62.38,62.41,62.34,62.39,35000.0,33.6701,33.6863,33.6485,33.6755,35000.0
2010-03-18 11:20:00,62.37,62.37,62.23,62.34,86000.0,33.6647,33.6647,33.5891,33.6485,86000.0
2010-03-18 11:30:00,62.34,62.47,62.34,62.45,42000.0,33.6485,33.7186,33.6485,33.7078,42000.0
2010-03-18 11:40:00,62.39,62.45,62.34,62.4,27500.0,33.6755,33.7078,33.6485,33.6809,27500.0
2010-03-18 11:50:00,62.39,62.57,62.39,62.42,35000.0,33.6755,33.7726,33.6755,33.6917,35000.0
2010-03-18 12:00:00,62.45,62.45,62.32,62.36,33500.0,33.7078,33.7078,33.6377,33.6593,33500.0
2010-03-18 12:10:00,62.36,62.4,62.31,62.35,30000.0,33.6593,33.6809,33.6323,33.6539,30000.0
2010-03-18 12:20:00,62.35,62.37,62.33,62.37,17000.0,33.6539,33.6647,33.6431,33.6647,17000.0
2010-03-18 12:30:00,62.38,62.46,62.33,62.36,23000.0,33.6701,33.7132,33.6431,33.6593,23000.0
2010-03-18 12:40:00,62.36,62.39,62.32,62.39,28000.0,33.6593,33.6755,33.6377,33.6755,28000.0
2010-03-18 12:50:00,62.36,62.4,62.34,62.37,19500.0,33.6593,33.6809,33.6485,33.6647,19500.0
2010-03-18 13:00:00,62.4,62.54,62.37,62.53,22000.0,33.6809,33.7564,33.6647,33.751,22000.0
2010-03-18 13:10:00,62.48,62.49,62.43,62.44,17000.0,33.724,33.7294,33.697,33.7024,17000.0
2010-03-18 13:20:00,62.44,62.49,62.44,62.45,25000.0,33.7024,33.7294,33.7024,33.7078,25000.0
2010-03-18 13:30:00,62.46,62.53,62.4,62.4,36000.0,33.7132,33.751,33.6809,33.6809,36000.0
2010-03-18 13:40:00,62.39,62.4,62.36,62.36,7500.0,33.6755,33.6809,33.6593,33.6593,7500.0
2010-03-18 13:50:00,62.36,62.4,62.3,62.32,32500.0,33.6593,33.6809,33.6269,33.6377,32500.0
2010-03-18 14:00:00,62.34,62.4,62.33,62.35,37000.0,33.6485,33.6809,33.6431,33.6539,37000.0
2010-03-18 14:10:00,62.34,62.34,62.24,62.29,77000.0,33.6485,33.6485,33.5945,33.6215,77000.0
2010-03-18 14:20:00,62.28,62.29,62.2,62.24,50000.0,33.6161,33.6215,33.5729,33.5945,50000.0
2010-03-18 14:30:00,62.24,62.35,62.24,62.27,86500.0,33.5945,33.6539,33.5945,33.6107,86500.0
2010-03-18 14:40:00,62.27,62.3,62.01,62.07,65500.0,33.6107,33.6269,33.4704,33.5027,65500.0
2010-03-18 14:50:00,62.06,62.18,62.04,62.11,43500.0,33.4973,33.5621,33.4865,33.5243,43500.0
2010-03-18 15:00:00,62.15,62.24,62.13,62.17,42000.0,33.5459,33.5945,33.5351,33.5567,42000.0
2010-03-18 15:10:00,62.2,62.24,62.16,62.24,68500.0,33.5729,33.5945,33.5513,33.5945,68500.0
2010-03-18 15:20:00,62.21,62.32,62.21,62.28,47500.0,33.5783,33.6377,33.5783,33.6161,47500.0
2010-03-18 15:30:00,62.31,62.4,62.27,62.37,154000.0,33.6323,33.6809,33.6107,33.6647,154000.0
2010-03-18 15:40:00,62.37,62.5,62.31,62.37,171500.0,33.6647,33.7348,33.6323,33.6647,171500.0
2010-03-18 15:50:00,62.4,62.4,62.13,62.18,308000.0,33.6809,33.6809,33.5351,33.5621,308000.0
2010-03-19 09:30:00,63.0,63.0,61.93,62.4,593000.0,34.0047,34.0047,33.4272,33.6809,593000.0
2010-03-19 09:40:00,62.4,62.73,62.37,62.69,104500.0,33.6809,33.859,33.6647,33.8374,104500.0
2010-03-19 09:50:00,62.7,62.79,62.62,62.71,80000.0,33.8428,33.8914,33.7996,33.8482,80000.0
2010-03-19 10:00:00,62.71,62.71,62.42,62.5,88000.0,33.8482,33.8482,33.6917,33.7348,88000.0
2010-03-19 10:10:00,62.5,62.56,62.38,62.54,57000.0,33.7348,33.7672,33.6701,33.7564,57000.0
2010-03-19 10:20:00,62.55,62.55,62.31,62.48,45500.0,33.7618,33.7618,33.6323,33.724,45500.0
2010-03-19 10:30:00,62.43,62.43,62.26,62.29,45000.0,33.697,33.697,33.6053,33.6215,45000.0
2010-03-19 10:40:00,62.28,62.36,62.22,62.34,52500.0,33.6161,33.6593,33.5837,33.6485,52500.0
2010-03-19 10:50:00,62.34,62.55,62.34,62.46,63000.0,33.6485,33.7618,33.6485,33.7132,63000.0
2010-03-19 11:00:00,62.45,62.46,62.28,62.28,43000.0,33.7078,33.7132,33.6161,33.6161,43000.0
2010-03-19 11:10:00,62.29,62.32,62.04,62.07,77000.0,33.6215,33.6377,33.4865,33.5027,77000.0
2010-03-19 11:20:00,62.07,62.26,62.07,62.11,60000.0,33.5027,33.6053,33.5027,33.5243,60000.0
2010-03-19 11:30:00,62.11,62.16,62.06,62.16,51000.0,33.5243,33.5513,33.4973,33.5513,51000.0
2010-03-19 11:40:00,62.19,62.55,62.19,62.53,44500.0,33.5675,33.7618,33.5675,33.751,44500.0
2010-03-19 11:50:00,62.53,62.53,62.33,62.45,59500.0,33.751,33.751,33.6431,33.7078,59500.0
2010-03-19 12:00:00,62.47,62.6,62.47,62.5,106500.0,33.7186,33.7888,33.7186,33.7348,106500.0
2010-03-19 12:10:00,62.43,62.5,62.28,62.28,39000.0,33.697,33.7348,33.6161,33.6161,39000.0
2010-03-19 12:20:00,62.27,62.45,62.25,62.4,47000.0,33.6107,33.7078,33.5999,33.6809,47000.0
2010-03-19 12:30:00,62.36,62.42,62.31,62.31,34000.0,33.6593,33.6917,33.6323,33.6323,34000.0
2010-03-19 12:40:00,62.33,62.33,62.22,62.29,43000.0,33.6431,33.6431,33.5837,33.6215,43000.0
2010-03-19 12:50:00,62.26,62.3,62.2,62.26,25500.0,33.6053,33.6269,33.5729,33.6053,25500.0
2010-03-19 13:00:00,62.26,62.32,62.22,62.3,29000.0,33.6053,33.6377,33.5837,33.6269,29000.0
2010-03-19 13:10:00,62.3,62.3,62.21,62.28,13500.0,33.6269,33.6269,33.5783,33.6161,13500.0
2010-03-19 13:20:00,62.26,62.28,62.16,62.19,43500.0,33.6053,33.6161,33.5513,33.5675,43500.0
2010-03-19 13:30:00,62.16,62.24,62.14,62.16,34500.0,33.5513,33.5945,33.5405,33.5513,34500.0
2010-03-19 13:40:00,62.13,62.2,62.13,62.16,20000.0,33.5351,33.5729,33.5351,33.5513,20000.0
2010-03-19 13:50:00,62.16,62.26,62.16,62.21,24500.0,33.5513,33.6053,33.5513,33.5783,24500.0
2010-03-19 14:00:00,62.22,62.24,62.18,62.24,38000.0,33.5837,33.5945,33.5621,33.5945,38000.0
2010-03-19 14:10:00,62.21,62.24,62.13,62.17,23500.0,33.5783,33.5945,33.5351,33.5567,23500.0
2010-03-19 14:20:00,62.16,62.31,62.12,62.28,64000.0,33.5513,33.6323,33.5297,33.6161,64000.0
2010-03-19 14:30:00,62.28,62.28,62.1,62.14,24000.0,33.6161,33.6161,33.5189,33.5405,24000.0
2010-03-19 14:40:00,62.1,62.12,62.0,62.07,54500.0,33.5189,33.5297,33.465,33.5027,54500.0
2010-03-19 14:50:00,62.04,62.07,61.99,62.0,43500.0,33.4865,33.5027,33.4596,33.465,43500.0
2010-03-19 15:00:00,62.0,62.12,62.0,62.1,67500.0,33.465,33.5297,33.465,33.5189,67500.0
2010-03-19 15:10:00,62.1,62.14,62.04,62.04,62500.0,33.5189,33.5405,33.4865,33.4865,62500.0
2010-03-19 15:20:00,62.03,62.07,61.99,62.02,70500.0,33.4811,33.5027,33.4596,33.4757,70500.0
2010-03-19 15:30:00,62.02,62.04,61.95,61.99,167000.0,33.4757,33.4865,33.438,33.4596,167000.0
2010-03-19 15:40:00,61.98,62.06,61.92,62.06,255000.0,33.4542,33.4973,33.4218,33.4973,255000.0
2010-03-19 15:50:00,62.07,62.31,62.0,62.31,526500.0,33.5027,33.6323,33.465,33.6323,526500.0
2010-03-22 09:30:00,62.02,62.2,61.91,61.96,134500.0,33.4757,33.5729,33.4164,33.4434,134500.0
2010-03-22 09:40:00,61.97,62.12,61.81,61.92,134000.0,33.4488,33.5297,33.3624,33.4218,134000.0
2010-03-22 09:50:00,61.96,62.03,61.87,61.9,82500.0,33.4434,33.4811,33.3948,33.411,82500.0
2010-03-22 10:00:00,61.97,62.16,61.95,62.15,44000.0,33.4488,33.5513,33.438,33.5459,44000.0
2010-03-22 10:10:00,62.15,62.31,61.99,62.21,69500.0,33.5459,33.6323,33.4596,33.5783,69500.0
2010-03-22 10:20:00,62.25,62.45,62.25,62.39,51500.0,33.5999,33.7078,33.5999,33.6755,51500.0
2010-03-22 10:30:00,62.4,62.56,62.4,62.47,25000.0,33.6809,33.7672,33.6809,33.7186,25000.0
2010-03-22 10:40:00,62.47,62.6,62.45,62.48,34000.0,33.7186,33.7888,33.7078,33.724,34000.0
2010-03-22 10:50:00,62.54,62.66,62.3,62.42,35500.0,33.7564,33.8212,33.6269,33.6917,35500.0
2010-03-22 11:00:00,62.34,62.49,62.34,62.49,24000.0,33.6485,33.7294,33.6485,33.7294,24000.0
2010-03-22 11:10:00,62.48,62.48,62.35,62.37,13500.0,33.724,33.724,33.6539,33.6647,13500.0
2010-03-22 11:20:00,62.4,62.58,62.4,62.49,37500.0,33.6809,33.778,33.6809,33.7294,37500.0
2010-03-22 11:30:00,62.45,62.49,62.29,62.42,28000.0,33.7078,33.7294,33.6215,33.6917,28000.0
2010-03-22 11:40:00,62.33,62.45,62.32,62.45,16000.0,33.6431,33.7078,33.6377,33.7078,16000.0
2010-03-22 11:50:00,62.41,62.47,62.27,62.35,21500.0,33.6863,33.7186,33.6107,33.6539,21500.0
2010-03-22 12:00:00,62.36,62.38,62.21,62.21,30000.0,33.6593,33.6701,33.5783,33.5783,30000.0
2010-03-22 12:10:00,62.26,62.3,62.02,62.04,29500.0,33.6053,33.6269,33.4757,33.4865,29500.0
2010-03-22 12:20:00,62.01,62.12,61.97,62.08,27000.0,33.4704,33.5297,33.4488,33.5081,27000.0
2010-03-22 12:30:00,62.08,62.12,62.0,62.0,43000.0,33.5081,33.5297,33.465,33.465,43000.0
2010-03-22 12:40:00,62.05,62.07,61.96,62.07,31500.0,33.4919,33.5027,33.4434,33.5027,31500.0
2010-03-22 12:50:00,62.03,62.11,62.02,62.09,25500.0,33.4811,33.5243,33.4757,33.5135,25500.0
2010-03-22 13:00:00,62.08,62.35,62.08,62.35,35000.0,33.5081,33.6539,33.5081,33.6539,35000.0
2010-03-22 13:10:00,62.36,62.39,62.3,62.39,25500.0,33.6593,33.6755,33.6269,33.6755,25500.0
2010-03-22 13:20:00,62.4,62.44,62.3,62.38,13000.0,33.6809,33.7024,33.6269,33.6701,13000.0
2010-03-22 13:30:00,62.35,62.41,62.3,62.41,18500.0,33.6539,33.6863,33.6269,33.6863,18500.0
2010-03-22 13:40:00,62.4,62.45,62.37,62.42,14500.0,33.6809,33.7078,33.6647,33.6917,14500.0
2010-03-22 13:50:00,62.41,62.54,62.4,62.4,26000.0,33.6863,33.7564,33.6809,33.6809,26000.0
2010-03-22 14:00:00,62.4,62.4,62.31,62.34,12000.0,33.6809,33.6809,33.6323,33.6485,12000.0
2010-03-22 14:10:00,62.31,62.33,62.21,62.33,23500.0,33.6323,33.6431,33.5783,33.6431,23500.0
2010-03-22 14:20:00,62.33,62.35,62.23,62.29,23000.0,33.6431,33.6539,33.5891,33.6215,23000.0
2010-03-22 14:30:00,62.27,62.33,62.22,62.28,34000.0,33.6107,33.6431,33.5837,33.6161,34000.0
2010-03-22 14:40:00,62.28,62.31,62.21,62.23,22000.0,33.6161,33.6323,33.5783,33.5891,22000.0
2010-03-22 14:50:00,62.23,62.31,62.23,62.24,47000.0,33.5891,33.6323,33.5891,33.5945,47000.0
2010-03-22 15:00:00,62.22,62.37,62.22,62.3,47000.0,33.5837,33.6647,33.5837,33.6269,47000.0
2010-03-22 15:10:00,62.32,62.47,62.29,62.4,26500.0,33.6377,33.7186,33.6215,33.6809,26500.0
2010-03-22 15:20:00,62.41,62.5,62.35,62.35,39000.0,33.6863,33.7348,33.6539,33.6539,39000.0
2010-03-22 15:30:00,62.32,62.4,62.25,62.31,49500.0,33.6377,33.6809,33.5999,33.6323,49500.0
2010-03-22 15:40:00,62.35,62.42,62.3,62.42,103500.0,33.6539,33.6917,33.6269,33.6917,103500.0
2010-03-22 15:50:00,62.39,62.41,62.2,62.32,152500.0,33.6755,33.6863,33.5729,33.6377,152500.0
2010-03-23 09:30:00,62.4,62.58,62.3,62.42,85000.0,33.6809,33.778,33.6269,33.6917,85000.0
2010-03-23 09:40:00,62.44,62.53,62.24,62.35,32500.0,33.7024,33.751,33.5945,33.6539,32500.0
2010-03-23 09:50:00,62.32,62.38,62.21,62.32,65500.0,33.6377,33.6701,33.5783,33.6377,65500.0
2010-03-23 10:00:00,62.35,62.48,62.14,62.33,63000.0,33.6539,33.724,33.5405,33.6431,63000.0
2010-03-23 10:10:00,62.34,62.37,62.24,62.31,38500.0,33.6485,33.6647,33.5945,33.6323,38500.0
2010-03-23 10:20:00,62.28,62.35,62.24,62.34,19500.0,33.6161,33.6539,33.5945,33.6485,19500.0
2010-03-23 10:30:00,62.31,62.31,61.96,62.0,75000.0,33.6323,33.6323,33.4434,33.465,75000.0
2010-03-23 10:40:00,62.02,62.27,61.97,62.16,55500.0,33.4757,33.6107,33.4488,33.5513,55500.0
2010-03-23 10:50:00,62.2,62.22,62.02,62.03,24500.0,33.5729,33.5837,33.4757,33.4811,24500.0
2010-03-23 11:00:00,62.03,62.09,61.96,62.01,59500.0,33.4811,33.5135,33.4434,33.4704,59500.0
2010-03-23 11:10:00,62.0,62.06,61.99,62.03,35000.0,33.465,33.4973,33.4596,33.4811,35000.0
2010-03-23 11:20:00,62.06,62.25,61.94,62.2,84500.0,33.4973,33.5999,33.4326,33.5729,84500.0
2010-03-23 11:30:00,62.16,62.27,62.16,62.22,23000.0,33.5513,33.6107,33.5513,33.5837,23000.0
2010-03-23 11:40:00,62.18,62.22,62.07,62.07,32000.0,33.5621,33.5837,33.5027,33.5027,32000.0
2010-03-23 11:50:00,62.1,62.17,62.05,62.08,15500.0,33.5189,33.5567,33.4919,33.5081,15500.0
2010-03-23 12:00:00,62.09,62.12,62.06,62.09,4500.0,33.5135,33.5297,33.4973,33.5135,4500.0
2010-03-23 12:10:00,62.09,62.21,62.05,62.1,34000.0,33.5135,33.5783,33.4919,33.5189,34000.0
2010-03-23 12:20:00,62.11,62.12,62.0,62.0,47500.0,33.5243,33.5297,33.465,33.465,47500.0
2010-03-23 12:30:00,62.04,62.06,61.99,62.02,39000.0,33.4865,33.4973,33.4596,33.4757,39000.0
2010-03-23 12:40:00,62.0,62.05,62.0,62.0,43000.0,33.465,33.4919,33.465,33.465,43000.0
2010-03-23 12:50:00,62.0,62.04,61.96,62.02,48500.0,33.465,33.4865,33.4434,33.4757,48500.0
2010-03-23 13:00:00,61.98,62.06,61.98,62.05,15500.0,33.4542,33.4973,33.4542,33.4919,15500.0
2010-03-23 13:10:00,62.03,62.06,62.0,62.05,18500.0,33.4811,33.4973,33.465,33.4919,18500.0
2010-03-23 13:20:00,62.03,62.05,61.94,61.94,144500.0,33.4811,33.4919,33.4326,33.4326,144500.0
2010-03-23 13:30:00,61.93,62.04,61.93,61.98,51000.0,33.4272,33.4865,33.4272,33.4542,51000.0
2010-03-23 13:40:00,61.99,62.0,61.88,61.88,53500.0,33.4596,33.465,33.4002,33.4002,53500.0
2010-03-23 13:50:00,61.9,61.9,61.69,61.69,86000.0,33.411,33.411,33.2976,33.2976,86000.0
2010-03-23 14:00:00,61.67,61.85,61.67,61.78,60500.0,33.2868,33.384,33.2868,33.3462,60500.0
2010-03-23 14:10:00,61.78,61.84,61.75,61.82,89500.0,33.3462,33.3786,33.33,33.3678,89500.0
2010-03-23 14:20:00,61.8,61.87,61.79,61.82,64500.0,33.357,33.3948,33.3516,33.3678,64500.0
2010-03-23 14:30:00,61.84,61.88,61.77,61.81,36500.0,33.3786,33.4002,33.3408,33.3624,36500.0
2010-03-23 14:40:00,61.85,61.99,61.81,61.81,37000.0,33.384,33.4596,33.3624,33.3624,37000.0
2010-03-23 14:50:00,61.8,61.91,61.8,61.87,45000.0,33.357,33.4164,33.357,33.3948,45000.0
2010-03-23 15:00:00,61.85,61.99,61.78,61.94,113500.0,33.384,33.4596,33.3462,33.4326,113500.0
2010-03-23 15:10:00,61.9,61.98,61.84,61.95,77500.0,33.411,33.4542,33.3786,33.438,77500.0
2010-03-23 15:20:00,61.94,62.03,61.89,62.0,59500.0,33.4326,33.4811,33.4056,33.465,59500.0
2010-03-23 15:30:00,61.98,62.09,61.94,62.08,66000.0,33.4542,33.5135,33.4326,33.5081,66000.0
2010-03-23 15:40:00,62.06,62.15,61.98,62.15,63500.0,33.4973,33.5459,33.4542,33.5459,63500.0
2010-03-23 15:50:00,62.15,62.19,62.09,62.12,134500.0,33.5459,33.5675,33.5135,33.5297,134500.0
2010-03-24 09:30:00,61.93,62.18,61.83,61.97,122500.0,33.4272,33.5621,33.3732,33.4488,122500.0
2010-03-24 09:40:00,61.98,62.13,61.85,62.11,68000.0,33.4542,33.5351,33.384,33.5243,68000.0
2010-03-24 09:50:00,62.11,62.2,62.0,62.01,46500.0,33.5243,33.5729,33.465,33.4704,46500.0
2010-03-24 10:00:00,62.0,62.28,61.95,62.23,96000.0,33.465,33.6161,33.438,33.5891,96000.0
2010-03-24 10:10:00,62.26,62.4,62.26,62.35,33500.0,33.6053,33.6809,33.6053,33.6539,33500.0
2010-03-24 10:20:00,62.38,62.53,62.25,62.31,253000.0,33.6701,33.751,33.5999,33.6323,253000.0
2010-03-24 10:30:00,62.36,62.77,62.28,62.65,102500.0,33.6593,33.8806,33.6161,33.8158,102500.0
2010-03-24 10:40:00,62.63,62.84,62.58,62.83,106000.0,33.805,33.9183,33.778,33.913,106000.0
2010-03-24 10:50:00,62.84,62.95,62.58,62.66,135000.0,33.9183,33.9777,33.778,33.8212,135000.0
2010-03-24 11:00:00,62.67,62.86,62.67,62.78,44500.0,33.8266,33.9291,33.8266,33.886,44500.0
2010-03-24 11:10:00,62.76,62.8,62.53,62.72,51000.0,33.8752,33.8968,33.751,33.8536,51000.0
2010-03-24 11:20:00,62.79,63.2,62.69,63.2,100500.0,33.8914,34.1127,33.8374,34.1127,100500.0
2010-03-24 11:30:00,63.18,63.27,63.06,63.11,181500.0,34.1019,34.1504,34.0371,34.0641,181500.0
2010-03-24 11:40:00,63.11,63.16,63.01,63.16,41500.0,34.0641,34.0911,34.0101,34.0911,41500.0
2010-03-24 11:50:00,63.16,63.77,63.16,63.68,274500.0,34.0911,34.4203,34.0911,34.3717,274500.0
2010-03-24 12:00:00,63.73,63.84,63.6,63.62,113500.0,34.3987,34.4581,34.3286,34.3394,113500.0
2010-03-24 12:10:00,63.63,63.68,63.47,63.47,66000.0,34.3448,34.3717,34.2584,34.2584,66000.0
2010-03-24 12:20:00,63.45,63.76,63.42,63.76,72500.0,34.2476,34.4149,34.2314,34.4149,72500.0
2010-03-24 12:30:00,63.71,63.85,63.69,63.82,57000.0,34.3879,34.4635,34.3771,34.4473,57000.0
2010-03-24 12:40:00,63.81,64.0,63.8,63.97,55500.0,34.4419,34.5445,34.4365,34.5283,55500.0
2010-03-24 12:50:00,63.97,63.98,63.8,63.88,32000.0,34.5283,34.5337,34.4365,34.4797,32000.0
2010-03-24 13:00:00,63.88,63.95,63.56,63.7,95500.0,34.4797,34.5175,34.307,34.3825,95500.0
2010-03-24 13:10:00,63.74,63.94,63.69,63.72,79000.0,34.4041,34.5121,34.3771,34.3933,79000.0
2010-03-24 13:20:00,63.74,64.0,63.74,64.0,64500.0,34.4041,34.5445,34.4041,34.5445,64500.0
2010-03-24 13:30:00,63.98,64.0,63.87,63.92,58000.0,34.5337,34.5445,34.4743,34.5013,58000.0
2010-03-24 13:40:00,63.9,63.93,63.59,63.65,82500.0,34.4905,34.5067,34.3232,34.3556,82500.0
2010-03-24 13:50:00,63.65,63.91,63.61,63.91,43500.0,34.3556,34.4959,34.334,34.4959,43500.0
2010-03-24 14:00:00,63.91,64.0,63.85,63.85,110500.0,34.4959,34.5445,34.4635,34.4635,110500.0
2010-03-24 14:10:00,63.85,64.19,63.85,64.17,130500.0,34.4635,34.647,34.4635,34.6362,130500.0
2010-03-24 14:20:00,64.2,64.38,64.1,64.13,138500.0,34.6524,34.7496,34.5984,34.6146,138500.0
2010-03-24 14:30:00,64.15,64.25,64.05,64.21,56000.0,34.6254,34.6794,34.5715,34.6578,56000.0
2010-03-24 14:40:00,64.19,64.29,64.12,64.2,39000.0,34.647,34.701,34.6092,34.6524,39000.0
2010-03-24 14:50:00,64.17,64.29,64.1,64.14,53500.0,34.6362,34.701,34.5984,34.62,53500.0
2010-03-24 15:00:00,64.11,64.27,64.11,64.19,78500.0,34.6038,34.6902,34.6038,34.647,78500.0
2010-03-24 15:10:00,64.19,64.23,63.97,64.12,101500.0,34.647,34.6686,34.5283,34.6092,101500.0
2010-03-24 15:20:00,64.12,64.25,64.05,64.14,63000.0,34.6092,34.6794,34.5715,34.62,63000.0
2010-03-24 15:30:00,64.15,64.2,63.9,63.9,136500.0,34.6254,34.6524,34.4905,34.4905,136500.0
2010-03-24 15:40:00,63.96,63.96,63.76,63.9,169000.0,34.5229,34.5229,34.4149,34.4905,169000.0
2010-03-24 15:50:00,63.89,63.93,63.8,63.8,180500.0,34.4851,34.5067,34.4365,34.4365,180500.0
2010-03-25 09:30:00,64.28,64.55,64.08,64.37,146000.0,34.6956,34.8413,34.5876,34.7442,146000.0
2010-03-25 09:40:00,64.37,64.37,63.99,64.02,103500.0,34.7442,34.7442,34.5391,34.5553,103500.0
2010-03-25 09:50:00,63.98,64.18,63.98,64.1,77500.0,34.5337,34.6416,34.5337,34.5984,77500.0
2010-03-25 10:00:00,64.1,64.32,63.98,64.27,103000.0,34.5984,34.7172,34.5337,34.6902,103000.0
2010-03-25 10:10:00,64.29,64.67,64.2,64.62,106500.0,34.701,34.9061,34.6524,34.8791,106500.0
2010-03-25 10:20:00,64.6,64.79,64.6,64.69,101500.0,34.8683,34.9709,34.8683,34.9169,101500.0
2010-03-25 10:30:00,64.72,64.77,64.68,64.68,132000.0,34.9331,34.9601,34.9115,34.9115,132000.0
2010-03-25 10:40:00,64.69,64.79,64.68,64.79,45500.0,34.9169,34.9709,34.9115,34.9709,45500.0
2010-03-25 10:50:00,64.8,64.87,64.65,64.65,47000.0,34.9763,35.0141,34.8953,34.8953,47000.0
2010-03-25 11:00:00,64.67,64.8,64.64,64.77,32500.0,34.9061,34.9763,34.8899,34.9601,32500.0
2010-03-25 11:10:00,64.79,64.87,64.78,64.82,34000.0,34.9709,35.0141,34.9655,34.9871,34000.0
2010-03-25 11:20:00,64.82,64.94,64.79,64.94,46500.0,34.9871,35.0518,34.9709,35.0518,46500.0
2010-03-25 11:30:00,64.94,64.96,64.75,64.76,39500.0,35.0518,35.0626,34.9493,34.9547,39500.0
2010-03-25 11:40:00,64.8,64.85,64.76,64.76,28000.0,34.9763,35.0033,34.9547,34.9547,28000.0
2010-03-25 11:50:00,64.8,64.87,64.67,64.87,32500.0,34.9763,35.0141,34.9061,35.0141,32500.0
2010-03-25 12:00:00,64.88,64.88,64.77,64.79,24500.0,35.0195,35.0195,34.9601,34.9709,24500.0
2010-03-25 12:10:00,64.78,64.81,64.72,64.75,24500.0,34.9655,34.9817,34.9331,34.9493,24500.0
2010-03-25 12:20:00,64.75,64.78,64.74,64.74,21500.0,34.9493,34.9655,34.9439,34.9439,21500.0
2010-03-25 12:30:00,64.77,64.8,64.76,64.78,35000.0,34.9601,34.9763,34.9547,34.9655,35000.0
2010-03-25 12:40:00,64.76,64.87,64.76,64.8,23000.0,34.9547,35.0141,34.9547,34.9763,23000.0
2010-03-25 12:50:00,64.79,64.87,64.79,64.84,61000.0,34.9709,35.0141,34.9709,34.9979,61000.0
2010-03-25 13:00:00,64.82,65.0,64.78,65.0,58500.0,34.9871,35.0842,34.9655,35.0842,58500.0
2010-03-25 13:10:00,64.92,64.99,64.9,64.9,42000.0,35.041,35.0788,35.0302,35.0302,42000.0
2010-03-25 13:20:00,64.92,65.0,64.88,64.93,45000.0,35.041,35.0842,35.0195,35.0464,45000.0
2010-03-25 13:30:00,64.93,64.96,64.67,64.85,49500.0,35.0464,35.0626,34.9061,35.0033,49500.0
2010-03-25 13:40:00,64.8,64.88,64.71,64.82,64500.0,34.9763,35.0195,34.9277,34.9871,64500.0
2010-03-25 13:50:00,64.81,64.87,64.68,64.69,35000.0,34.9817,35.0141,34.9115,34.9169,35000.0
2010-03-25 14:00:00,64.7,64.82,64.62,64.71,30000.0,34.9223,34.9871,34.8791,34.9277,30000.0
2010-03-25 14:10:00,64.74,64.82,64.62,64.72,59500.0,34.9439,34.9871,34.8791,34.9331,59500.0
2010-03-25 14:20:00,64.77,64.77,64.38,64.38,80500.0,34.9601,34.9601,34.7496,34.7496,80500.0
2010-03-25 14:30:00,64.4,64.54,64.34,64.54,50500.0,34.7604,34.8359,34.728,34.8359,50500.0
2010-03-25 14:40:00,64.56,64.58,64.39,64.39,54500.0,34.8467,34.8575,34.755,34.755,54500.0
2010-03-25 14:50:00,64.36,64.66,64.33,64.59,84500.0,34.7388,34.9007,34.7226,34.8629,84500.0
2010-03-25 15:00:00,64.64,64.8,64.6,64.74,102000.0,34.8899,34.9763,34.8683,34.9439,102000.0
2010-03-25 15:10:00,64.75,64.8,64.7,64.75,42000.0,34.9493,34.9763,34.9223,34.9493,42000.0
2010-03-25 15:20:00,64.76,64.82,64.7,64.7,49500.0,34.9547,34.9871,34.9223,34.9223,49500.0
2010-03-25 15:30:00,64.68,64.72,64.39,64.44,94500.0,34.9115,34.9331,34.755,34.782,94500.0
2010-03-25 15:40:00,64.43,64.43,64.04,64.04,119000.0,34.7766,34.7766,34.5661,34.5661,119000.0
2010-03-25 15:50:00,64.04,64.1,63.82,63.96,286000.0,34.5661,34.5984,34.4473,34.5229,286000.0
2010-03-26 09:30:00,64.2,64.87,63.97,64.79,143000.0,34.6524,35.0141,34.5283,34.9709,143000.0
2010-03-26 09:40:00,64.78,64.84,64.46,64.75,72500.0,34.9655,34.9979,34.7928,34.9493,72500.0
2010-03-26 09:50:00,64.73,64.85,64.63,64.82,82500.0,34.9385,35.0033,34.8845,34.9871,82500.0
2010-03-26 10:00:00,64.84,64.97,64.77,64.79,70000.0,34.9979,35.068,34.9601,34.9709,70000.0
2010-03-26 10:10:00,64.78,64.79,64.51,64.67,67000.0,34.9655,34.9709,34.8197,34.9061,67000.0
2010-03-26 10:20:00,64.67,64.71,64.46,64.71,71500.0,34.9061,34.9277,34.7928,34.9277,71500.0
2010-03-26 10:30:00,64.69,64.72,64.54,64.59,64000.0,34.9169,34.9331,34.8359,34.8629,64000.0
2010-03-26 10:40:00,64.56,64.56,64.29,64.3,81000.0,34.8467,34.8467,34.701,34.7064,81000.0
2010-03-26 10:50:00,64.28,64.36,64.11,64.12,45000.0,34.6956,34.7388,34.6038,34.6092,45000.0
2010-03-26 11:00:00,64.11,64.24,64.03,64.21,60000.0,34.6038,34.674,34.5607,34.6578,60000.0
2010-03-26 11:10:00,64.21,64.21,64.0,64.0,77000.0,34.6578,34.6578,34.5445,34.5445,77000.0
2010-03-26 11:20:00,63.99,64.08,63.99,64.07,32000.0,34.5391,34.5876,34.5391,34.5823,32000.0
2010-03-26 11:30:00,64.07,64.13,64.04,64.13,36000.0,34.5823,34.6146,34.5661,34.6146,36000.0
2010-03-26 11:40:00,64.08,64.11,64.0,64.03,36000.0,34.5876,34.6038,34.5445,34.5607,36000.0
2010-03-26 11:50:00,64.03,64.04,63.82,63.96,76500.0,34.5607,34.5661,34.4473,34.5229,76500.0
2010-03-26 12:00:00,63.96,63.99,63.92,63.93,38000.0,34.5229,34.5391,34.5013,34.5067,38000.0
2010-03-26 12:10:00,63.97,63.97,63.84,63.95,45500.0,34.5283,34.5283,34.4581,34.5175,45500.0
2010-03-26 12:20:00,63.97,63.97,63.54,63.6,91500.0,34.5283,34.5283,34.2962,34.3286,91500.0
2010-03-26 12:30:00,63.64,63.64,63.5,63.51,56500.0,34.3502,34.3502,34.2746,34.28,56500.0
2010-03-26 12:40:00,63.54,63.58,63.46,63.46,20000.0,34.2962,34.3178,34.253,34.253,20000.0
2010-03-26 12:50:00,63.47,63.55,63.28,63.4,556500.0,34.2584,34.3016,34.1558,34.2206,556500.0
2010-03-26 13:00:00,63.4,63.41,63.08,63.14,79000.0,34.2206,34.226,34.0479,34.0803,79000.0
2010-03-26 13:10:00,63.18,63.34,63.15,63.32,63000.0,34.1019,34.1882,34.0857,34.1774,63000.0
2010-03-26 13:20:00,63.3,63.44,63.3,63.44,22500.0,34.1666,34.2422,34.1666,34.2422,22500.0
2010-03-26 13:30:00,63.39,63.43,63.21,63.22,96500.0,34.2152,34.2368,34.1181,34.1235,96500.0
2010-03-26 13:40:00,63.22,63.27,63.0,63.08,87000.0,34.1235,34.1504,34.0047,34.0479,87000.0
2010-03-26 13:50:00,63.08,63.24,63.08,63.12,74500.0,34.0479,34.1343,34.0479,34.0695,74500.0
2010-03-26 14:00:00,63.1,63.1,62.88,63.01,55500.0,34.0587,34.0587,33.9399,34.0101,55500.0
2010-03-26 14:10:00,63.0,63.5,63.0,63.47,63500.0,34.0047,34.2746,34.0047,34.2584,63500.0
2010-03-26 14:20:00,63.47,63.47,63.33,63.44,16000.0,34.2584,34.2584,34.1828,34.2422,16000.0
2010-03-26 14:30:00,63.43,63.6,63.36,63.56,21500.0,34.2368,34.3286,34.199,34.307,21500.0
2010-03-26 14:40:00,63.6,63.79,63.31,63.44,86500.0,34.3286,34.4311,34.172,34.2422,86500.0
2010-03-26 14:50:00,63.4,63.55,63.17,63.22,84500.0,34.2206,34.3016,34.0965,34.1235,84500.0
2010-03-26 15:00:00,63.15,63.46,63.15,63.32,71000.0,34.0857,34.253,34.0857,34.1774,71000.0
2010-03-26 15:10:00,63.27,63.34,63.21,63.25,15500.0,34.1504,34.1882,34.1181,34.1396,15500.0
2010-03-26 15:20:00,63.25,63.3,63.13,63.23,65500.0,34.1396,34.1666,34.0749,34.1289,65500.0
2010-03-26 15:30:00,63.21,63.25,63.0,63.01,100500.0,34.1181,34.1396,34.0047,34.0101,100500.0
2010-03-26 15:40:00,63.02,63.16,62.91,63.07,169000.0,34.0155,34.0911,33.9561,34.0425,169000.0
2010-03-26 15:50:00,63.08,63.33,63.03,63.06,366000.0,34.0479,34.1828,34.0209,34.0371,366000.0
2010-03-29 09:30:00,63.21,63.74,63.16,63.16,142000.0,34.1181,34.4041,34.0911,34.0911,142000.0
2010-03-29 09:40:00,63.23,63.23,62.8,62.87,102500.0,34.1289,34.1289,33.8968,33.9345,102500.0
2010-03-29 09:50:00,62.87,63.0,62.8,62.9,67000.0,33.9345,34.0047,33.8968,33.9507,67000.0
2010-03-29 10:00:00,62.88,63.13,62.88,62.94,107500.0,33.9399,34.0749,33.9399,33.9723,107500.0
2010-03-29 10:10:00,63.01,63.2,62.85,63.1,100000.0,34.0101,34.1127,33.9237,34.0587,100000.0
2010-03-29 10:20:00,63.1,63.25,63.07,63.16,59500.0,34.0587,34.1396,34.0425,34.0911,59500.0
2010-03-29 10:30:00,63.13,63.2,63.0,63.18,52500.0,34.0749,34.1127,34.0047,34.1019,52500.0
2010-03-29 10:40:00,63.18,63.38,63.12,63.25,102000.0,34.1019,34.2098,34.0695,34.1396,102000.0
2010-03-29 10:50:00,63.29,63.36,63.19,63.22,61000.0,34.1612,34.199,34.1073,34.1235,61000.0
2010-03-29 11:00:00,63.22,63.26,63.12,63.24,58000.0,34.1235,34.145,34.0695,34.1343,58000.0
2010-03-29 11:10:00,63.27,63.6,63.21,63.54,95000.0,34.1504,34.3286,34.1181,34.2962,95000.0
2010-03-29 11:20:00,63.47,63.52,63.37,63.41,29500.0,34.2584,34.2854,34.2044,34.226,29500.0
2010-03-29 11:30:00,63.37,63.45,63.32,63.36,29500.0,34.2044,34.2476,34.1774,34.199,29500.0
2010-03-29 11:40:00,63.32,63.46,63.32,63.34,29500.0,34.1774,34.253,34.1774,34.1882,29500.0
2010-03-29 11:50:00,63.36,63.37,63.32,63.35,9500.0,34.199,34.2044,34.1774,34.1936,9500.0
2010-03-29 12:00:00,63.36,63.37,63.26,63.32,26500.0,34.199,34.2044,34.145,34.1774,26500.0
2010-03-29 12:10:00,63.28,63.35,63.25,63.28,30000.0,34.1558,34.1936,34.1396,34.1558,30000.0
2010-03-29 12:20:00,63.24,63.25,63.16,63.25,24500.0,34.1343,34.1396,34.0911,34.1396,24500.0
2010-03-29 12:30:00,63.21,63.28,63.19,63.22,9000.0,34.1181,34.1558,34.1073,34.1235,9000.0
2010-03-29 12:40:00,63.21,63.22,63.08,63.2,47000.0,34.1181,34.1235,34.0479,34.1127,47000.0
2010-03-29 12:50:00,63.22,63.27,63.1,63.1,32000.0,34.1235,34.1504,34.0587,34.0587,32000.0
2010-03-29 13:00:00,63.17,63.24,63.14,63.24,37000.0,34.0965,34.1343,34.0803,34.1343,37000.0
2010-03-29 13:10:00,63.26,63.28,63.12,63.28,37500.0,34.145,34.1558,34.0695,34.1558,37500.0
2010-03-29 13:20:00,63.28,63.3,63.21,63.25,22000.0,34.1558,34.1666,34.1181,34.1396,22000.0
2010-03-29 13:30:00,63.27,63.32,63.19,63.2,39500.0,34.1504,34.1774,34.1073,34.1127,39500.0
2010-03-29 13:40:00,63.21,63.21,63.11,63.17,36500.0,34.1181,34.1181,34.0641,34.0965,36500.0
2010-03-29 13:50:00,63.18,63.25,63.12,63.18,54500.0,34.1019,34.1396,34.0695,34.1019,54500.0
2010-03-29 14:00:00,63.14,63.22,63.13,63.16,51500.0,34.0803,34.1235,34.0749,34.0911,51500.0
2010-03-29 14:10:00,63.15,63.21,63.1,63.17,51000.0,34.0857,34.1181,34.0587,34.0965,51000.0
2010-03-29 14:20:00,63.13,63.19,63.05,63.1,38500.0,34.0749,34.1073,34.0317,34.0587,38500.0
2010-03-29 14:30:00,63.1,63.22,63.1,63.2,19500.0,34.0587,34.1235,34.0587,34.1127,19500.0
2010-03-29 14:40:00,63.17,63.3,63.13,63.26,48500.0,34.0965,34.1666,34.0749,34.145,48500.0
2010-03-29 14:50:00,63.26,63.28,63.15,63.24,85000.0,34.145,34.1558,34.0857,34.1343,85000.0
2010-03-29 15:00:00,63.24,63.34,63.2,63.33,60500.0,34.1343,34.1882,34.1127,34.1828,60500.0
2010-03-29 15:10:00,63.34,63.34,63.23,63.26,59000.0,34.1882,34.1882,34.1289,34.145,59000.0
2010-03-29 15:20:00,63.25,63.27,63.08,63.1,136000.0,34.1396,34.1504,34.0479,34.0587,136000.0
2010-03-29 15:30:00,63.07,63.2,63.07,63.18,92000.0,34.0425,34.1127,34.0425,34.1019,92000.0
2010-03-29 15:40:00,63.19,63.21,63.11,63.18,142000.0,34.1073,34.1181,34.0641,34.1019,142000.0
2010-03-29 15:50:00,63.2,63.23,63.1,63.15,193000.0,34.1127,34.1289,34.0587,34.0857,193000.0
2010-03-30 09:30:00,63.24,63.24,62.87,62.91,173500.0,34.1343,34.1343,33.9345,33.9561,173500.0
2010-03-30 09:40:00,62.91,63.0,62.9,62.97,31000.0,33.9561,34.0047,33.9507,33.9885,31000.0
2010-03-30 09:50:00,63.0,63.22,62.97,63.15,48000.0,34.0047,34.1235,33.9885,34.0857,48000.0
2010-03-30 10:00:00,63.18,63.18,63.05,63.08,14000.0,34.1019,34.1019,34.0317,34.0479,14000.0
2010-03-30 10:10:00,63.16,63.17,63.1,63.17,20500.0,34.0911,34.0965,34.0587,34.0965,20500.0
2010-03-30 10:20:00,63.17,63.17,63.05,63.07,29500.0,34.0965,34.0965,34.0317,34.0425,29500.0
2010-03-30 10:30:00,63.12,63.18,63.05,63.18,17000.0,34.0695,34.1019,34.0317,34.1019,17000.0
2010-03-30 10:40:00,63.14,63.17,63.02,63.1,12500.0,34.0803,34.0965,34.0155,34.0587,12500.0
2010-03-30 10:50:00,63.1,63.1,62.93,62.99,55500.0,34.0587,34.0587,33.9669,33.9993,55500.0
2010-03-30 11:00:00,63.03,63.03,62.92,63.0,31500.0,34.0209,34.0209,33.9615,34.0047,31500.0
2010-03-30 11:10:00,63.02,63.02,62.9,63.02,67500.0,34.0155,34.0155,33.9507,34.0155,67500.0
2010-03-30 11:20:00,62.98,63.02,62.95,62.98,44000.0,33.9939,34.0155,33.9777,33.9939,44000.0
2010-03-30 11:30:00,63.0,63.03,62.7,62.76,86500.0,34.0047,34.0209,33.8428,33.8752,86500.0
2010-03-30 11:40:00,62.76,62.89,62.74,62.83,55000.0,33.8752,33.9453,33.8644,33.913,55000.0
2010-03-30 11:50:00,62.83,62.87,62.77,62.79,27000.0,33.913,33.9345,33.8806,33.8914,27000.0
2010-03-30 12:00:00,62.75,62.89,62.7,62.87,23000.0,33.8698,33.9453,33.8428,33.9345,23000.0
2010-03-30 12:10:00,62.85,62.9,62.8,62.82,31500.0,33.9237,33.9507,33.8968,33.9076,31500.0
2010-03-30 12:20:00,62.83,62.9,62.83,62.88,25000.0,33.913,33.9507,33.913,33.9399,25000.0
2010-03-30 12:30:00,62.9,62.97,62.88,62.97,8500.0,33.9507,33.9885,33.9399,33.9885,8500.0
2010-03-30 12:40:00,62.89,62.99,62.89,62.94,6000.0,33.9453,33.9993,33.9453,33.9723,6000.0
2010-03-30 12:50:00,62.91,62.98,62.87,62.98,26000.0,33.9561,33.9939,33.9345,33.9939,26000.0
2010-03-30 13:00:00,62.94,62.97,62.88,62.92,40000.0,33.9723,33.9885,33.9399,33.9615,40000.0
2010-03-30 13:10:00,62.92,63.0,62.91,62.95,14500.0,33.9615,34.0047,33.9561,33.9777,14500.0
2010-03-30 13:20:00,62.89,62.96,62.89,62.92,17500.0,33.9453,33.9831,33.9453,33.9615,17500.0
2010-03-30 13:30:00,62.92,62.98,62.9,62.95,11500.0,33.9615,33.9939,33.9507,33.9777,11500.0
2010-03-30 13:40:00,62.96,63.0,62.89,62.98,24000.0,33.9831,34.0047,33.9453,33.9939,24000.0
2010-03-30 13:50:00,62.97,63.0,62.96,63.0,39500.0,33.9885,34.0047,33.9831,34.0047,39500.0
2010-03-30 14:00:00,63.0,63.0,62.94,62.98,34500.0,34.0047,34.0047,33.9723,33.9939,34500.0
2010-03-30 14:10:00,63.0,63.03,62.95,62.95,52500.0,34.0047,34.0209,33.9777,33.9777,52500.0
2010-03-30 14:20:00,62.97,63.0,62.95,62.98,14500.0,33.9885,34.0047,33.9777,33.9939,14500.0
2010-03-30 14:30:00,62.99,63.1,62.99,63.08,58000.0,33.9993,34.0587,33.9993,34.0479,58000.0
2010-03-30 14:40:00,63.09,63.15,63.05,63.13,171000.0,34.0533,34.0857,34.0317,34.0749,171000.0
2010-03-30 14:50:00,63.13,63.2,63.12,63.13,64500.0,34.0749,34.1127,34.0695,34.0749,64500.0
2010-03-30 15:00:00,63.15,63.19,63.11,63.15,75500.0,34.0857,34.1073,34.0641,34.0857,75500.0
2010-03-30 15:10:00,63.14,63.18,63.13,63.16,21000.0,34.0803,34.1019,34.0749,34.0911,21000.0
2010-03-30 15:20:00,63.15,63.2,63.09,63.19,71500.0,34.0857,34.1127,34.0533,34.1073,71500.0
2010-03-30 15:30:00,63.18,63.41,63.18,63.37,175000.0,34.1019,34.226,34.1019,34.2044,175000.0
2010-03-30 15:40:00,63.37,63.48,63.21,63.34,98000.0,34.2044,34.2638,34.1181,34.1882,98000.0
2010-03-30 15:50:00,63.3,63.34,63.23,63.23,165000.0,34.1666,34.1882,34.1289,34.1289,165000.0
2010-03-31 09:30:00,62.8,63.03,62.67,62.74,118000.0,33.8968,34.0209,33.8266,33.8644,118000.0
2010-03-31 09:40:00,62.76,62.89,62.68,62.8,149500.0,33.8752,33.9453,33.832,33.8968,149500.0
2010-03-31 09:50:00,62.73,62.86,62.71,62.8,131000.0,33.859,33.9291,33.8482,33.8968,131000.0
2010-03-31 10:00:00,62.78,62.94,62.76,62.94,83500.0,33.886,33.9723,33.8752,33.9723,83500.0
2010-03-31 10:10:00,62.98,63.01,62.9,62.97,34500.0,33.9939,34.0101,33.9507,33.9885,34500.0
2010-03-31 10:20:00,62.99,63.16,62.96,63.15,68500.0,33.9993,34.0911,33.9831,34.0857,68500.0
2010-03-31 10:30:00,63.1,63.3,63.1,63.2,61000.0,34.0587,34.1666,34.0587,34.1127,61000.0
2010-03-31 10:40:00,63.21,63.26,63.0,63.0,82000.0,34.1181,34.145,34.0047,34.0047,82000.0
2010-03-31 10:50:00,62.97,63.02,62.82,62.94,37000.0,33.9885,34.0155,33.9076,33.9723,37000.0
2010-03-31 11:00:00,62.93,63.14,62.87,63.13,64000.0,33.9669,34.0803,33.9345,34.0749,64000.0
2010-03-31 11:10:00,63.14,63.2,63.07,63.16,96500.0,34.0803,34.1127,34.0425,34.0911,96500.0
2010-03-31 11:20:00,63.15,63.23,63.03,63.09,58000.0,34.0857,34.1289,34.0209,34.0533,58000.0
2010-03-31 11:30:00,63.09,63.16,63.0,63.15,65000.0,34.0533,34.0911,34.0047,34.0857,65000.0
2010-03-31 11:40:00,63.12,63.24,63.12,63.22,33500.0,34.0695,34.1343,34.0695,34.1235,33500.0
2010-03-31 11:50:00,63.25,63.3,63.17,63.28,17500.0,34.1396,34.1666,34.0965,34.1558,17500.0
2010-03-31 12:00:00,63.31,63.36,63.26,63.36,15500.0,34.172,34.199,34.145,34.199,15500.0
2010-03-31 12:10:00,63.37,63.4,63.34,63.36,12000.0,34.2044,34.2206,34.1882,34.199,12000.0
2010-03-31 12:20:00,63.38,63.49,63.32,63.38,42000.0,34.2098,34.2692,34.1774,34.2098,42000.0
2010-03-31 12:30:00,63.34,63.4,63.28,63.4,20000.0,34.1882,34.2206,34.1558,34.2206,20000.0
2010-03-31 12:40:00,63.39,63.39,63.28,63.3,27500.0,34.2152,34.2152,34.1558,34.1666,27500.0
2010-03-31 12:50:00,63.35,63.36,63.3,63.32,10500.0,34.1936,34.199,34.1666,34.1774,10500.0
2010-03-31 13:00:00,63.29,63.35,63.22,63.35,25000.0,34.1612,34.1936,34.1235,34.1936,25000.0
2010-03-31 13:10:00,63.3,63.35,63.26,63.27,7500.0,34.1666,34.1936,34.145,34.1504,7500.0
2010-03-31 13:20:00,63.26,63.29,63.17,63.29,21000.0,34.145,34.1612,34.0965,34.1612,21000.0
2010-03-31 13:30:00,63.29,63.35,63.29,63.32,16000.0,34.1612,34.1936,34.1612,34.1774,16000.0
2010-03-31 13:40:00,63.35,63.46,63.33,63.44,24000.0,34.1936,34.253,34.1828,34.2422,24000.0
2010-03-31 13:50:00,63.38,63.42,63.33,63.41,18000.0,34.2098,34.2314,34.1828,34.226,18000.0
2010-03-31 14:00:00,63.38,63.45,63.35,63.45,33000.0,34.2098,34.2476,34.1936,34.2476,33000.0
2010-03-31 14:10:00,63.42,63.42,63.36,63.36,20500.0,34.2314,34.2314,34.199,34.199,20500.0
2010-03-31 14:20:00,63.34,63.5,63.34,63.45,32000.0,34.1882,34.2746,34.1882,34.2476,32000.0
2010-03-31 14:30:00,63.49,63.5,63.44,63.48,25000.0,34.2692,34.2746,34.2422,34.2638,25000.0
2010-03-31 14:40:00,63.49,63.51,63.41,63.44,15500.0,34.2692,34.28,34.226,34.2422,15500.0
2010-03-31 14:50:00,63.44,63.47,63.33,63.33,64500.0,34.2422,34.2584,34.1828,34.1828,64500.0
2010-03-31 15:00:00,63.37,63.39,63.2,63.28,58000.0,34.2044,34.2152,34.1127,34.1558,58000.0
2010-03-31 15:10:00,63.28,63.34,63.26,63.31,28000.0,34.1558,34.1882,34.145,34.172,28000.0
2010-03-31 15:20:00,63.29,63.34,63.15,63.28,57000.0,34.1612,34.1882,34.0857,34.1558,57000.0
2010-03-31 15:30:00,63.27,63.3,63.16,63.2,107500.0,34.1504,34.1666,34.0911,34.1127,107500.0
2010-03-31 15:40:00,63.18,63.27,62.9,63.0,112000.0,34.1019,34.1504,33.9507,34.0047,112000.0
2010-03-31 15:50:00,62.98,63.36,62.98,63.28,258500.0,33.9939,34.199,33.9939,34.1558,258500.0
2010-04-01 09:30:00,63.65,64.18,63.48,64.02,164000.0,34.3556,34.6416,34.2638,34.5553,164000.0
2010-04-01 09:40:00,64.04,64.35,63.97,64.12,131000.0,34.5661,34.7334,34.5283,34.6092,131000.0
2010-04-01 09:50:00,64.11,64.33,64.1,64.33,105000.0,34.6038,34.7226,34.5984,34.7226,105000.0
2010-04-01 10:00:00,64.32,64.47,64.14,64.34,76000.0,34.7172,34.7982,34.62,34.728,76000.0
2010-04-01 10:10:00,64.3,64.47,63.98,64.02,68000.0,34.7064,34.7982,34.5337,34.5553,68000.0
2010-04-01 10:20:00,64.02,64.2,63.9,63.94,61500.0,34.5553,34.6524,34.4905,34.5121,61500.0
2010-04-01 10:30:00,64.0,64.04,63.93,63.99,96000.0,34.5445,34.5661,34.5067,34.5391,96000.0
2010-04-01 10:40:00,63.98,63.99,63.86,63.9,35000.0,34.5337,34.5391,34.4689,34.4905,35000.0
2010-04-01 10:50:00,63.92,64.09,63.83,64.0,51000.0,34.5013,34.593,34.4527,34.5445,51000.0
2010-04-01 11:00:00,63.97,64.08,63.96,63.96,41500.0,34.5283,34.5876,34.5229,34.5229,41500.0
2010-04-01 11:10:00,63.95,64.02,63.92,63.99,25000.0,34.5175,34.5553,34.5013,34.5391,25000.0
2010-04-01 11:20:00,63.96,64.0,63.88,63.99,35500.0,34.5229,34.5445,34.4797,34.5391,35500.0
2010-04-01 11:30:00,63.99,64.03,63.83,63.89,17000.0,34.5391,34.5607,34.4527,34.4851,17000.0
2010-04-01 11:40:00,63.86,63.87,63.7,63.79,70000.0,34.4689,34.4743,34.3825,34.4311,70000.0
2010-04-01 11:50:00,63.78,63.85,63.72,63.76,32500.0,34.4257,34.4635,34.3933,34.4149,32500.0
2010-04-01 12:00:00,63.75,63.83,63.65,63.8,31000.0,34.4095,34.4527,34.3556,34.4365,31000.0
2010-04-01 12:10:00,63.79,63.8,63.71,63.76,8500.0,34.4311,34.4365,34.3879,34.4149,8500.0
2010-04-01 12:20:00,63.74,63.82,63.66,63.72,20500.0,34.4041,34.4473,34.361,34.3933,20500.0
2010-04-01 12:30:00,63.76,63.79,63.66,63.7,36000.0,34.4149,34.4311,34.361,34.3825,36000.0
2010-04-01 12:40:00,63.72,63.83,63.69,63.83,35000.0,34.3933,34.4527,34.3771,34.4527,35000.0
2010-04-01 12:50:00,63.85,64.0,63.79,63.89,57500.0,34.4635,34.5445,34.4311,34.4851,57500.0
2010-04-01 13:00:00,63.88,63.95,63.71,63.89,38500.0,34.4797,34.5175,34.3879,34.4851,38500.0
2010-04-01 13:10:00,63.9,63.97,63.86,63.96,22000.0,34.4905,34.5283,34.4689,34.5229,22000.0
2010-04-01 13:20:00,63.94,63.98,63.87,63.9,64500.0,34.5121,34.5337,34.4743,34.4905,64500.0
2010-04-01 13:30:00,63.94,63.98,63.9,63.95,28000.0,34.5121,34.5337,34.4905,34.5175,28000.0
2010-04-01 13:40:00,63.97,63.99,63.91,63.92,85500.0,34.5283,34.5391,34.4959,34.5013,85500.0
2010-04-01 13:50:00,63.95,63.97,63.89,63.9,36000.0,34.5175,34.5283,34.4851,34.4905,36000.0
2010-04-01 14:00:00,63.91,63.96,63.72,63.82,69000.0,34.4959,34.5229,34.3933,34.4473,69000.0
2010-04-01 14:10:00,63.81,63.84,63.72,63.75,49000.0,34.4419,34.4581,34.3933,34.4095,49000.0
2010-04-01 14:20:00,63.79,63.8,63.71,63.74,18000.0,34.4311,34.4365,34.3879,34.4041,18000.0
2010-04-01 14:30:00,63.73,63.79,63.61,63.68,32000.0,34.3987,34.4311,34.334,34.3717,32000.0
2010-04-01 14:40:00,63.71,63.71,63.55,63.62,43500.0,34.3879,34.3879,34.3016,34.3394,43500.0
2010-04-01 14:50:00,63.62,63.86,63.62,63.84,27000.0,34.3394,34.4689,34.3394,34.4581,27000.0
2010-04-01 15:00:00,63.79,63.89,63.77,63.82,67000.0,34.4311,34.4851,34.4203,34.4473,67000.0
2010-04-01 15:10:00,63.81,63.85,63.72,63.72,57000.0,34.4419,34.4635,34.3933,34.3933,57000.0
2010-04-01 15:20:00,63.76,63.87,63.73,63.8,36500.0,34.4149,34.4743,34.3987,34.4365,36500.0
2010-04-01 15:30:00,63.79,63.89,63.76,63.84,54000.0,34.4311,34.4851,34.4149,34.4581,54000.0
2010-04-01 15:40:00,63.84,63.87,63.71,63.86,100000.0,34.4581,34.4743,34.3879,34.4689,100000.0
2010-04-01 15:50:00,63.88,63.99,63.76,63.99,174500.0,34.4797,34.5391,34.4149,34.5391,174500.0
2010-04-05 09:30:00,64.27,64.51,64.04,64.41,113500.0,34.6902,34.8197,34.5661,34.7658,113500.0
2010-04-05 09:40:00,64.43,64.5,64.03,64.08,128500.0,34.7766,34.8143,34.5607,34.5876,128500.0
2010-04-05 09:50:00,64.08,64.39,64.08,64.22,189500.0,34.5876,34.755,34.5876,34.6632,189500.0
2010-04-05 10:00:00,64.3,64.43,64.3,64.37,59000.0,34.7064,34.7766,34.7064,34.7442,59000.0
2010-04-05 10:10:00,64.4,64.58,64.35,64.56,65500.0,34.7604,34.8575,34.7334,34.8467,65500.0
2010-04-05 10:20:00,64.52,64.78,64.51,64.64,108000.0,34.8251,34.9655,34.8197,34.8899,108000.0
2010-04-05 10:30:00,64.73,64.73,64.58,64.73,58500.0,34.9385,34.9385,34.8575,34.9385,58500.0
2010-04-05 10:40:00,64.68,64.7,64.59,64.6,50500.0,34.9115,34.9223,34.8629,34.8683,50500.0
2010-04-05 10:50:00,64.62,64.69,64.55,64.57,39500.0,34.8791,34.9169,34.8413,34.8521,39500.0
2010-04-05 11:00:00,64.62,64.64,64.48,64.49,38500.0,34.8791,34.8899,34.8036,34.8089,38500.0
2010-04-05 11:10:00,64.52,64.56,64.4,64.41,68500.0,34.8251,34.8467,34.7604,34.7658,68500.0
2010-04-05 11:20:00,64.41,64.46,64.24,64.24,75500.0,34.7658,34.7928,34.674,34.674,75500.0
2010-04-05 11:30:00,64.29,64.32,63.91,64.02,121000.0,34.701,34.7172,34.4959,34.5553,121000.0
2010-04-05 11:40:00,64.05,64.3,64.05,64.21,34500.0,34.5715,34.7064,34.5715,34.6578,34500.0
2010-04-05 11:50:00,64.26,64.38,64.22,64.23,53500.0,34.6848,34.7496,34.6632,34.6686,53500.0
2010-04-05 12:00:00,64.22,64.25,64.07,64.25,57500.0,34.6632,34.6794,34.5823,34.6794,57500.0
2010-04-05 12:10:00,64.24,64.29,64.06,64.14,104500.0,34.674,34.701,34.5769,34.62,104500.0
2010-04-05 12:20:00,64.19,64.23,64.18,64.2,14000.0,34.647,34.6686,34.6416,34.6524,14000.0
2010-04-05 12:30:00,64.21,64.21,64.06,64.12,32000.0,34.6578,34.6578,34.5769,34.6092,32000.0
2010-04-05 12:40:00,64.1,64.12,64.05,64.11,23000.0,34.5984,34.6092,34.5715,34.6038,23000.0
2010-04-05 12:50:00,64.1,64.13,64.07,64.07,7000.0,34.5984,34.6146,34.5823,34.5823,7000.0
2010-04-05 13:00:00,64.05,64.08,63.84,63.93,66000.0,34.5715,34.5876,34.4581,34.5067,66000.0
2010-04-05 13:10:00,63.97,64.1,63.94,63.99,50500.0,34.5283,34.5984,34.5121,34.5391,50500.0
2010-04-05 13:20:00,63.99,64.17,63.99,64.12,27000.0,34.5391,34.6362,34.5391,34.6092,27000.0
2010-04-05 13:30:00,64.06,64.22,64.06,64.18,104500.0,34.5769,34.6632,34.5769,34.6416,104500.0
2010-04-05 13:40:00,64.2,64.24,64.15,64.18,51000.0,34.6524,34.674,34.6254,34.6416,51000.0
2010-04-05 13:50:00,64.19,64.22,64.07,64.12,13000.0,34.647,34.6632,34.5823,34.6092,13000.0
2010-04-05 14:00:00,64.09,64.19,64.02,64.06,60500.0,34.593,34.647,34.5553,34.5769,60500.0
2010-04-05 14:10:00,64.08,64.08,63.97,63.98,30000.0,34.5876,34.5876,34.5283,34.5337,30000.0
2010-04-05 14:20:00,64.03,64.03,63.91,63.95,45500.0,34.5607,34.5607,34.4959,34.5175,45500.0
2010-04-05 14:30:00,63.9,63.91,63.67,63.7,111500.0,34.4905,34.4959,34.3663,34.3825,111500.0
2010-04-05 14:40:00,63.7,63.88,63.68,63.83,53000.0,34.3825,34.4797,34.3717,34.4527,53000.0
2010-04-05 14:50:00,63.82,63.83,63.7,63.74,35500.0,34.4473,34.4527,34.3825,34.4041,35500.0
2010-04-05 15:00:00,63.76,63.81,63.72,63.73,38000.0,34.4149,34.4419,34.3933,34.3987,38000.0
2010-04-05 15:10:00,63.73,63.79,63.63,63.65,141500.0,34.3987,34.4311,34.3448,34.3556,141500.0
2010-04-05 15:20:00,63.66,63.71,63.59,63.59,87500.0,34.361,34.3879,34.3232,34.3232,87500.0
2010-04-05 15:30:00,63.57,63.58,63.28,63.29,183000.0,34.3124,34.3178,34.1558,34.1612,183000.0
2010-04-05 15:40:00,63.28,63.31,63.09,63.13,282500.0,34.1558,34.172,34.0533,34.0749,282500.0
2010-04-05 15:50:00,63.2,63.46,63.18,63.4,320000.0,34.1127,34.253,34.1019,34.2206,320000.0
2010-04-06 09:30:00,62.5,63.28,62.25,62.25,200000.0,33.7348,34.1558,33.5999,33.5999,200000.0
2010-04-06 09:40:00,62.29,62.75,62.12,62.65,256500.0,33.6215,33.8698,33.5297,33.8158,256500.0
2010-04-06 09:50:00,62.68,62.72,62.34,62.38,100000.0,33.832,33.8536,33.6485,33.6701,100000.0
2010-04-06 10:00:00,62.41,62.46,62.25,62.38,121500.0,33.6863,33.7132,33.5999,33.6701,121500.0
2010-04-06 10:10:00,62.37,62.38,62.2,62.22,91000.0,33.6647,33.6701,33.5729,33.5837,91000.0
2010-04-06 10:20:00,62.27,62.41,62.17,62.35,100000.0,33.6107,33.6863,33.5567,33.6539,100000.0
2010-04-06 10:30:00,62.38,62.65,62.38,62.64,114000.0,33.6701,33.8158,33.6701,33.8104,114000.0
2010-04-06 10:40:00,62.63,62.74,62.51,62.67,66500.0,33.805,33.8644,33.7402,33.8266,66500.0
2010-04-06 10:50:00,62.66,62.69,62.56,62.68,74000.0,33.8212,33.8374,33.7672,33.832,74000.0
2010-04-06 11:00:00,62.69,62.75,62.65,62.7,40000.0,33.8374,33.8698,33.8158,33.8428,40000.0
2010-04-06 11:10:00,62.74,62.83,62.68,62.83,46000.0,33.8644,33.913,33.832,33.913,46000.0
2010-04-06 11:20:00,62.86,62.97,62.78,62.97,70000.0,33.9291,33.9885,33.886,33.9885,70000.0
2010-04-06 11:30:00,62.99,63.2,62.94,63.18,74500.0,33.9993,34.1127,33.9723,34.1019,74500.0
2010-04-06 11:40:00,63.18,63.34,63.14,63.23,93000.0,34.1019,34.1882,34.0803,34.1289,93000.0
2010-04-06 11:50:00,63.22,63.27,63.1,63.12,80500.0,34.1235,34.1504,34.0587,34.0695,80500.0
2010-04-06 12:00:00,63.12,63.19,63.11,63.12,31000.0,34.0695,34.1073,34.0641,34.0695,31000.0
2010-04-06 12:10:00,63.12,63.14,63.11,63.13,18000.0,34.0695,34.0803,34.0641,34.0749,18000.0
2010-04-06 12:20:00,63.14,63.16,63.1,63.1,35000.0,34.0803,34.0911,34.0587,34.0587,35000.0
2010-04-06 12:30:00,63.12,63.12,62.92,62.93,24000.0,34.0695,34.0695,33.9615,33.9669,24000.0
2010-04-06 12:40:00,62.92,62.97,62.85,62.85,44500.0,33.9615,33.9885,33.9237,33.9237,44500.0
2010-04-06 12:50:00,62.86,63.08,62.86,63.04,35000.0,33.9291,34.0479,33.9291,34.0263,35000.0
2010-04-06 13:00:00,63.05,63.13,63.02,63.13,31500.0,34.0317,34.0749,34.0155,34.0749,31500.0
2010-04-06 13:10:00,63.12,63.15,63.08,63.09,21000.0,34.0695,34.0857,34.0479,34.0533,21000.0
2010-04-06 13:20:00,63.13,63.17,63.13,63.13,30000.0,34.0749,34.0965,34.0749,34.0749,30000.0
2010-04-06 13:30:00,63.12,63.17,63.06,63.14,29000.0,34.0695,34.0965,34.0371,34.0803,29000.0
2010-04-06 13:40:00,63.16,63.17,63.1,63.1,23000.0,34.0911,34.0965,34.0587,34.0587,23000.0
2010-04-06 13:50:00,63.11,63.16,63.1,63.16,17500.0,34.0641,34.0911,34.0587,34.0911,17500.0
2010-04-06 14:00:00,63.16,63.18,63.11,63.15,81000.0,34.0911,34.1019,34.0641,34.0857,81000.0
2010-04-06 14:10:00,63.15,63.18,63.13,63.17,20000.0,34.0857,34.1019,34.0749,34.0965,20000.0
2010-04-06 14:20:00,63.18,63.28,63.15,63.27,52000.0,34.1019,34.1558,34.0857,34.1504,52000.0
2010-04-06 14:30:00,63.27,63.4,63.26,63.38,29000.0,34.1504,34.2206,34.145,34.2098,29000.0
2010-04-06 14:40:00,63.4,63.5,63.39,63.5,48000.0,34.2206,34.2746,34.2152,34.2746,48000.0
2010-04-06 14:50:00,63.51,63.63,63.5,63.63,71000.0,34.28,34.3448,34.2746,34.3448,71000.0
2010-04-06 15:00:00,63.59,63.66,63.55,63.58,68000.0,34.3232,34.361,34.3016,34.3178,68000.0
2010-04-06 15:10:00,63.54,63.57,63.5,63.52,43500.0,34.2962,34.3124,34.2746,34.2854,43500.0
2010-04-06 15:20:00,63.5,63.53,63.32,63.44,61000.0,34.2746,34.2908,34.1774,34.2422,61000.0
2010-04-06 15:30:00,63.44,63.48,63.31,63.38,104500.0,34.2422,34.2638,34.172,34.2098,104500.0
2010-04-06 15:40:00,63.34,63.44,63.34,63.38,100000.0,34.1882,34.2422,34.1882,34.2098,100000.0
2010-04-06 15:50:00,63.37,63.4,63.25,63.4,170000.0,34.2044,34.2206,34.1396,34.2206,170000.0
2010-04-07 09:30:00,62.64,63.6,62.64,63.49,119500.0,33.8104,34.3286,33.8104,34.2692,119500.0
2010-04-07 09:40:00,63.49,63.67,63.39,63.48,82000.0,34.2692,34.3663,34.2152,34.2638,82000.0
2010-04-07 09:50:00,63.48,63.5,63.31,63.44,118500.0,34.2638,34.2746,34.172,34.2422,118500.0
2010-04-07 10:00:00,63.46,63.47,63.13,63.21,72000.0,34.253,34.2584,34.0749,34.1181,72000.0
2010-04-07 10:10:00,63.21,63.29,63.16,63.24,52000.0,34.1181,34.1612,34.0911,34.1343,52000.0
2010-04-07 10:20:00,63.21,63.26,62.85,62.95,40000.0,34.1181,34.145,33.9237,33.9777,40000.0
2010-04-07 10:30:00,62.95,63.07,62.88,63.0,64500.0,33.9777,34.0425,33.9399,34.0047,64500.0
2010-04-07 10:40:00,62.98,62.98,62.84,62.88,32500.0,33.9939,33.9939,33.9183,33.9399,32500.0
2010-04-07 10:50:00,62.85,62.9,62.72,62.74,56000.0,33.9237,33.9507,33.8536,33.8644,56000.0
2010-04-07 11:00:00,62.76,62.96,62.64,62.96,60000.0,33.8752,33.9831,33.8104,33.9831,60000.0
2010-04-07 11:10:00,62.86,63.04,62.79,63.0,55500.0,33.9291,34.0263,33.8914,34.0047,55500.0
2010-04-07 11:20:00,62.95,63.0,62.9,63.0,38000.0,33.9777,34.0047,33.9507,34.0047,38000.0
2010-04-07 11:30:00,63.0,63.01,62.86,62.97,46500.0,34.0047,34.0101,33.9291,33.9885,46500.0
2010-04-07 11:40:00,63.0,63.01,62.91,62.91,52500.0,34.0047,34.0101,33.9561,33.9561,52500.0
2010-04-07 11:50:00,62.95,63.01,62.92,62.99,27500.0,33.9777,34.0101,33.9615,33.9993,27500.0
2010-04-07 12:00:00,63.01,63.01,62.9,63.01,23500.0,34.0101,34.0101,33.9507,34.0101,23500.0
2010-04-07 12:10:00,63.03,63.04,62.92,62.99,19000.0,34.0209,34.0263,33.9615,33.9993,19000.0
2010-04-07 12:20:00,62.95,63.03,62.93,63.01,14000.0,33.9777,34.0209,33.9669,34.0101,14000.0
2010-04-07 12:30:00,62.95,63.04,62.93,62.94,36000.0,33.9777,34.0263,33.9669,33.9723,36000.0
2010-04-07 12:40:00,62.95,63.0,62.9,62.98,15500.0,33.9777,34.0047,33.9507,33.9939,15500.0
2010-04-07 12:50:00,62.98,63.01,62.91,63.01,18000.0,33.9939,34.0101,33.9561,34.0101,18000.0
2010-04-07 13:00:00,62.95,63.07,62.95,63.06,173000.0,33.9777,34.0425,33.9777,34.0371,173000.0
2010-04-07 13:10:00,63.06,63.1,63.01,63.08,10500.0,34.0371,34.0587,34.0101,34.0479,10500.0
2010-04-07 13:20:00,63.12,63.12,62.99,63.02,31500.0,34.0695,34.0695,33.9993,34.0155,31500.0
2010-04-07 13:30:00,63.03,63.09,62.98,63.06,73000.0,34.0209,34.0533,33.9939,34.0371,73000.0
2010-04-07 13:40:00,63.08,63.08,62.98,62.99,36500.0,34.0479,34.0479,33.9939,33.9993,36500.0
2010-04-07 13:50:00,63.01,63.03,62.9,63.0,34000.0,34.0101,34.0209,33.9507,34.0047,34000.0
2010-04-07 14:00:00,62.97,63.0,62.88,62.95,14500.0,33.9885,34.0047,33.9399,33.9777,14500.0
2010-04-07 14:10:00,62.98,63.03,62.96,62.99,11000.0,33.9939,34.0209,33.9831,33.9993,11000.0
2010-04-07 14:20:00,63.0,63.0,62.91,62.96,13000.0,34.0047,34.0047,33.9561,33.9831,13000.0
2010-04-07 14:30:00,62.95,63.0,62.82,63.0,28500.0,33.9777,34.0047,33.9076,34.0047,28500.0
2010-04-07 14:40:00,62.99,63.0,62.89,62.94,25000.0,33.9993,34.0047,33.9453,33.9723,25000.0
2010-04-07 14:50:00,62.94,62.96,62.87,62.91,25500.0,33.9723,33.9831,33.9345,33.9561,25500.0
2010-04-07 15:00:00,62.87,62.91,62.74,62.75,67000.0,33.9345,33.9561,33.8644,33.8698,67000.0
2010-04-07 15:10:00,62.74,62.77,62.64,62.69,63000.0,33.8644,33.8806,33.8104,33.8374,63000.0
2010-04-07 15:20:00,62.73,62.76,62.66,62.76,47000.0,33.859,33.8752,33.8212,33.8752,47000.0
2010-04-07 15:30:00,62.73,62.83,62.63,62.83,156000.0,33.859,33.913,33.805,33.913,156000.0
2010-04-07 15:40:00,62.8,62.92,62.72,62.87,181000.0,33.8968,33.9615,33.8536,33.9345,181000.0
2010-04-07 15:50:00,62.87,63.0,62.85,62.86,224500.0,33.9345,34.0047,33.9237,33.9291,224500.0
2010-04-08 09:30:00,62.88,62.89,62.65,62.73,103500.0,33.9399,33.9453,33.8158,33.859,103500.0
2010-04-08 09:40:00,62.73,62.74,62.51,62.58,59500.0,33.859,33.8644,33.7402,33.778,59500.0
2010-04-08 09:50:00,62.62,62.73,62.53,62.6,102500.0,33.7996,33.859,33.751,33.7888,102500.0
2010-04-08 10:00:00,62.61,62.62,62.4,62.44,40000.0,33.7942,33.7996,33.6809,33.7024,40000.0
2010-04-08 10:10:00,62.44,62.57,62.41,62.51,46000.0,33.7024,33.7726,33.6863,33.7402,46000.0
2010-04-08 10:20:00,62.49,62.59,62.45,62.55,38000.0,33.7294,33.7834,33.7078,33.7618,38000.0
2010-04-08 10:30:00,62.55,62.64,62.52,62.58,74000.0,33.7618,33.8104,33.7456,33.778,74000.0
2010-04-08 10:40:00,62.6,62.72,62.58,62.66,41000.0,33.7888,33.8536,33.778,33.8212,41000.0
2010-04-08 10:50:00,62.66,62.71,62.61,62.61,20000.0,33.8212,33.8482,33.7942,33.7942,20000.0
2010-04-08 11:00:00,62.6,62.73,62.6,62.68,49000.0,33.7888,33.859,33.7888,33.832,49000.0
2010-04-08 11:10:00,62.71,62.71,62.54,62.55,46000.0,33.8482,33.8482,33.7564,33.7618,46000.0
2010-04-08 11:20:00,62.57,62.6,62.53,62.53,28000.0,33.7726,33.7888,33.751,33.751,28000.0
2010-04-08 11:30:00,62.52,62.63,62.51,62.63,38500.0,33.7456,33.805,33.7402,33.805,38500.0
2010-04-08 11:40:00,62.61,62.74,62.58,62.71,62500.0,33.7942,33.8644,33.778,33.8482,62500.0
2010-04-08 11:50:00,62.7,62.71,62.62,62.62,37000.0,33.8428,33.8482,33.7996,33.7996,37000.0
2010-04-08 12:00:00,62.64,62.7,62.59,62.59,41000.0,33.8104,33.8428,33.7834,33.7834,41000.0
2010-04-08 12:10:00,62.58,62.61,62.56,62.59,25000.0,33.778,33.7942,33.7672,33.7834,25000.0
2010-04-08 12:20:00,62.62,62.67,62.6,62.64,45500.0,33.7996,33.8266,33.7888,33.8104,45500.0
2010-04-08 12:30:00,62.66,62.66,62.55,62.61,41500.0,33.8212,33.8212,33.7618,33.7942,41500.0
2010-04-08 12:40:00,62.6,62.66,62.58,62.66,47000.0,33.7888,33.8212,33.778,33.8212,47000.0
2010-04-08 12:50:00,62.66,62.66,62.58,62.65,35500.0,33.8212,33.8212,33.778,33.8158,35500.0
2010-04-08 13:00:00,62.61,62.66,62.55,62.6,48500.0,33.7942,33.8212,33.7618,33.7888,48500.0
2010-04-08 13:10:00,62.56,62.6,62.44,62.47,77500.0,33.7672,33.7888,33.7024,33.7186,77500.0
2010-04-08 13:20:00,62.49,62.5,62.4,62.43,68500.0,33.7294,33.7348,33.6809,33.697,68500.0
2010-04-08 13:30:00,62.4,62.53,62.38,62.48,104000.0,33.6809,33.751,33.6701,33.724,104000.0
2010-04-08 13:40:00,62.46,62.47,62.4,62.43,44500.0,33.7132,33.7186,33.6809,33.697,44500.0
2010-04-08 13:50:00,62.43,62.47,62.39,62.44,66500.0,33.697,33.7186,33.6755,33.7024,66500.0
2010-04-08 14:00:00,62.42,62.46,62.41,62.45,29500.0,33.6917,33.7132,33.6863,33.7078,29500.0
2010-04-08 14:10:00,62.45,62.47,62.38,62.41,85000.0,33.7078,33.7186,33.6701,33.6863,85000.0
2010-04-08 14:20:00,62.39,62.41,62.16,62.17,121000.0,33.6755,33.6863,33.5513,33.5567,121000.0
2010-04-08 14:30:00,62.16,62.25,62.13,62.23,92500.0,33.5513,33.5999,33.5351,33.5891,92500.0
2010-04-08 14:40:00,62.25,62.34,62.18,62.34,123000.0,33.5999,33.6485,33.5621,33.6485,123000.0
2010-04-08 14:50:00,62.34,62.39,62.27,62.31,71000.0,33.6485,33.6755,33.6107,33.6323,71000.0
2010-04-08 15:00:00,62.31,62.41,62.28,62.38,115000.0,33.6323,33.6863,33.6161,33.6701,115000.0
2010-04-08 15:10:00,62.39,62.39,62.27,62.31,95000.0,33.6755,33.6755,33.6107,33.6323,95000.0
2010-04-08 15:20:00,62.33,62.41,62.29,62.4,122000.0,33.6431,33.6863,33.6215,33.6809,122000.0
2010-04-08 15:30:00,62.39,62.42,62.35,62.37,150500.0,33.6755,33.6917,33.6539,33.6647,150500.0
2010-04-08 15:40:00,62.38,62.39,62.31,62.35,200500.0,33.6701,33.6755,33.6323,33.6539,200500.0
2010-04-08 15:50:00,62.34,62.38,62.29,62.38,294500.0,33.6485,33.6701,33.6215,33.6701,294500.0
2010-04-09 09:30:00,62.37,62.87,62.37,62.7,143000.0,33.6647,33.9345,33.6647,33.8428,143000.0
2010-04-09 09:40:00,62.69,62.75,62.62,62.69,102500.0,33.8374,33.8698,33.7996,33.8374,102500.0
2010-04-09 09:50:00,62.66,62.74,62.56,62.63,69500.0,33.8212,33.8644,33.7672,33.805,69500.0
2010-04-09 10:00:00,62.66,62.74,62.47,62.67,100000.0,33.8212,33.8644,33.7186,33.8266,100000.0
2010-04-09 10:10:00,62.64,62.71,62.6,62.63,30000.0,33.8104,33.8482,33.7888,33.805,30000.0
2010-04-09 10:20:00,62.67,62.73,62.52,62.58,62000.0,33.8266,33.859,33.7456,33.778,62000.0
2010-04-09 10:30:00,62.6,62.63,62.53,62.59,67500.0,33.7888,33.805,33.751,33.7834,67500.0
2010-04-09 10:40:00,62.56,62.6,62.49,62.55,58500.0,33.7672,33.7888,33.7294,33.7618,58500.0
2010-04-09 10:50:00,62.57,62.57,62.47,62.56,69500.0,33.7726,33.7726,33.7186,33.7672,69500.0
2010-04-09 11:00:00,62.52,62.62,62.52,62.6,103500.0,33.7456,33.7996,33.7456,33.7888,103500.0
2010-04-09 11:10:00,62.6,62.68,62.56,62.56,53000.0,33.7888,33.832,33.7672,33.7672,53000.0
2010-04-09 11:20:00,62.55,62.61,62.49,62.58,78500.0,33.7618,33.7942,33.7294,33.778,78500.0
2010-04-09 11:30:00,62.58,62.62,62.51,62.6,37500.0,33.778,33.7996,33.7402,33.7888,37500.0
2010-04-09 11:40:00,62.56,62.6,62.5,62.53,34500.0,33.7672,33.7888,33.7348,33.751,34500.0
2010-04-09 11:50:00,62.53,62.6,62.49,62.51,65500.0,33.751,33.7888,33.7294,33.7402,65500.0
2010-04-09 12:00:00,62.5,62.56,62.49,62.51,27500.0,33.7348,33.7672,33.7294,33.7402,27500.0
2010-04-09 12:10:00,62.52,62.53,62.43,62.45,18500.0,33.7456,33.751,33.697,33.7078,18500.0
2010-04-09 12:20:00,62.45,62.54,62.43,62.54,9500.0,33.7078,33.7564,33.697,33.7564,9500.0
2010-04-09 12:30:00,62.54,62.63,62.51,62.62,33500.0,33.7564,33.805,33.7402,33.7996,33500.0
2010-04-09 12:40:00,62.63,62.63,62.58,62.58,24000.0,33.805,33.805,33.778,33.778,24000.0
2010-04-09 12:50:00,62.58,62.64,62.56,62.6,30500.0,33.778,33.8104,33.7672,33.7888,30500.0
2010-04-09 13:00:00,62.59,62.65,62.51,62.56,30000.0,33.7834,33.8158,33.7402,33.7672,30000.0
2010-04-09 13:10:00,62.55,62.63,62.53,62.59,18500.0,33.7618,33.805,33.751,33.7834,18500.0
2010-04-09 13:20:00,62.54,62.57,62.5,62.55,16500.0,33.7564,33.7726,33.7348,33.7618,16500.0
2010-04-09 13:30:00,62.57,62.57,62.47,62.48,8000.0,33.7726,33.7726,33.7186,33.724,8000.0
2010-04-09 13:40:00,62.47,62.55,62.47,62.51,12500.0,33.7186,33.7618,33.7186,33.7402,12500.0
2010-04-09 13:50:00,62.52,62.52,62.44,62.49,9000.0,33.7456,33.7456,33.7024,33.7294,9000.0
2010-04-09 14:00:00,62.47,62.49,62.4,62.47,29500.0,33.7186,33.7294,33.6809,33.7186,29500.0
2010-04-09 14:10:00,62.49,62.49,62.4,62.4,24500.0,33.7294,33.7294,33.6809,33.6809,24500.0
2010-04-09 14:20:00,62.42,62.42,62.25,62.27,41000.0,33.6917,33.6917,33.5999,33.6107,41000.0
2010-04-09 14:30:00,62.23,62.26,62.13,62.18,39000.0,33.5891,33.6053,33.5351,33.5621,39000.0
2010-04-09 14:40:00,62.15,62.22,62.15,62.17,33500.0,33.5459,33.5837,33.5459,33.5567,33500.0
2010-04-09 14:50:00,62.17,62.18,62.15,62.16,22500.0,33.5567,33.5621,33.5459,33.5513,22500.0
2010-04-09 15:00:00,62.17,62.3,62.17,62.18,48000.0,33.5567,33.6269,33.5567,33.5621,48000.0
2010-04-09 15:10:00,62.18,62.25,62.17,62.22,22000.0,33.5621,33.5999,33.5567,33.5837,22000.0
2010-04-09 15:20:00,62.23,62.32,62.21,62.29,39000.0,33.5891,33.6377,33.5783,33.6215,39000.0
2010-04-09 15:30:00,62.29,62.33,62.29,62.32,44000.0,33.6215,33.6431,33.6215,33.6377,44000.0
2010-04-09 15:40:00,62.32,62.38,62.29,62.29,69500.0,33.6377,33.6701,33.6215,33.6215,69500.0
2010-04-09 15:50:00,62.29,62.41,62.29,62.41,178000.0,33.6215,33.6863,33.6215,33.6863,178000.0
2010-04-12 09:30:00,62.66,62.69,62.46,62.5,85000.0,33.8212,33.8374,33.7132,33.7348,85000.0
2010-04-12 09:40:00,62.47,62.53,62.35,62.35,27000.0,33.7186,33.751,33.6539,33.6539,27000.0
2010-04-12 09:50:00,62.37,62.4,62.29,62.29,16500.0,33.6647,33.6809,33.6215,33.6215,16500.0
2010-04-12 10:00:00,62.19,62.2,62.06,62.16,66000.0,33.5675,33.5729,33.4973,33.5513,66000.0
2010-04-12 10:10:00,62.16,62.44,62.16,62.37,94000.0,33.5513,33.7024,33.5513,33.6647,94000.0
2010-04-12 10:20:00,62.32,62.39,62.22,62.26,22500.0,33.6377,33.6755,33.5837,33.6053,22500.0
2010-04-12 10:30:00,62.24,62.29,62.15,62.25,20500.0,33.5945,33.6215,33.5459,33.5999,20500.0
2010-04-12 10:40:00,62.24,62.26,62.18,62.19,50000.0,33.5945,33.6053,33.5621,33.5675,50000.0
2010-04-12 10:50:00,62.19,62.39,62.19,62.39,50000.0,33.5675,33.6755,33.5675,33.6755,50000.0
2010-04-12 11:00:00,62.38,62.43,62.32,62.32,27500.0,33.6701,33.697,33.6377,33.6377,27500.0
2010-04-12 11:10:00,62.31,62.32,62.14,62.21,39500.0,33.6323,33.6377,33.5405,33.5783,39500.0
2010-04-12 11:20:00,62.21,62.34,62.19,62.32,54500.0,33.5783,33.6485,33.5675,33.6377,54500.0
2010-04-12 11:30:00,62.31,62.43,62.26,62.4,40000.0,33.6323,33.697,33.6053,33.6809,40000.0
2010-04-12 11:40:00,62.37,62.38,62.31,62.32,18500.0,33.6647,33.6701,33.6323,33.6377,18500.0
2010-04-12 11:50:00,62.3,62.31,62.22,62.31,18000.0,33.6269,33.6323,33.5837,33.6323,18000.0
2010-04-12 12:00:00,62.33,62.34,62.31,62.31,12500.0,33.6431,33.6485,33.6323,33.6323,12500.0
2010-04-12 12:10:00,62.32,62.32,62.27,62.27,8500.0,33.6377,33.6377,33.6107,33.6107,8500.0
2010-04-12 12:20:00,62.29,62.39,62.27,62.35,43000.0,33.6215,33.6755,33.6107,33.6539,43000.0
2010-04-12 12:30:00,62.35,62.41,62.33,62.38,73500.0,33.6539,33.6863,33.6431,33.6701,73500.0
2010-04-12 12:40:00,62.36,62.38,62.27,62.27,18000.0,33.6593,33.6701,33.6107,33.6107,18000.0
2010-04-12 12:50:00,62.3,62.34,62.26,62.34,25000.0,33.6269,33.6485,33.6053,33.6485,25000.0
2010-04-12 13:00:00,62.34,62.38,62.28,62.29,29000.0,33.6485,33.6701,33.6161,33.6215,29000.0
2010-04-12 13:10:00,62.3,62.32,62.28,62.29,19500.0,33.6269,33.6377,33.6161,33.6215,19500.0
2010-04-12 13:20:00,62.28,62.28,62.2,62.22,39000.0,33.6161,33.6161,33.5729,33.5837,39000.0
2010-04-12 13:30:00,62.25,62.28,62.21,62.22,34500.0,33.5999,33.6161,33.5783,33.5837,34500.0
2010-04-12 13:40:00,62.21,62.27,62.19,62.2,37500.0,33.5783,33.6107,33.5675,33.5729,37500.0
2010-04-12 13:50:00,62.21,62.25,62.17,62.25,46500.0,33.5783,33.5999,33.5567,33.5999,46500.0
2010-04-12 14:00:00,62.24,62.27,62.2,62.2,51500.0,33.5945,33.6107,33.5729,33.5729,51500.0
2010-04-12 14:10:00,62.21,62.22,62.18,62.19,28500.0,33.5783,33.5837,33.5621,33.5675,28500.0
2010-04-12 14:20:00,62.2,62.2,62.13,62.18,36500.0,33.5729,33.5729,33.5351,33.5621,36500.0
2010-04-12 14:30:00,62.18,62.21,62.17,62.2,21500.0,33.5621,33.5783,33.5567,33.5729,21500.0
2010-04-12 14:40:00,62.21,62.23,62.19,62.19,33500.0,33.5783,33.5891,33.5675,33.5675,33500.0
2010-04-12 14:50:00,62.22,62.24,62.12,62.19,74500.0,33.5837,33.5945,33.5297,33.5675,74500.0
2010-04-12 15:00:00,62.18,62.22,62.17,62.18,42500.0,33.5621,33.5837,33.5567,33.5621,42500.0
2010-04-12 15:10:00,62.18,62.24,62.17,62.2,78000.0,33.5621,33.5945,33.5567,33.5729,78000.0
2010-04-12 15:20:00,62.23,62.23,62.14,62.18,45500.0,33.5891,33.5891,33.5405,33.5621,45500.0
2010-04-12 15:30:00,62.2,62.24,62.15,62.18,61500.0,33.5729,33.5945,33.5459,33.5621,61500.0
2010-04-12 15:40:00,62.2,62.2,62.11,62.15,71500.0,33.5729,33.5729,33.5243,33.5459,71500.0
2010-04-12 15:50:00,62.13,62.19,62.07,62.1,237000.0,33.5351,33.5675,33.5027,33.5189,237000.0
2010-04-13 09:30:00,62.32,62.32,61.83,61.89,116500.0,33.6377,33.6377,33.3732,33.4056,116500.0
2010-04-13 09:40:00,61.88,61.97,61.75,61.77,39000.0,33.4002,33.4488,33.33,33.3408,39000.0
2010-04-13 09:50:00,61.78,61.95,61.71,61.78,85000.0,33.3462,33.438,33.3084,33.3462,85000.0
2010-04-13 10:00:00,61.78,61.94,61.78,61.9,33500.0,33.3462,33.4326,33.3462,33.411,33500.0
2010-04-13 10:10:00,61.9,62.07,61.9,61.97,84000.0,33.411,33.5027,33.411,33.4488,84000.0
2010-04-13 10:20:00,62.0,62.0,61.85,61.92,53500.0,33.465,33.465,33.384,33.4218,53500.0
2010-04-13 10:30:00,61.92,61.93,61.8,61.81,46500.0,33.4218,33.4272,33.357,33.3624,46500.0
2010-04-13 10:40:00,61.87,61.9,61.8,61.9,36500.0,33.3948,33.411,33.357,33.411,36500.0
2010-04-13 10:50:00,61.89,61.95,61.83,61.95,40500.0,33.4056,33.438,33.3732,33.438,40500.0
2010-04-13 11:00:00,61.95,62.03,61.94,61.95,59500.0,33.438,33.4811,33.4326,33.438,59500.0
2010-04-13 11:10:00,61.98,61.98,61.89,61.89,38000.0,33.4542,33.4542,33.4056,33.4056,38000.0
2010-04-13 11:20:00,61.92,61.93,61.85,61.9,20500.0,33.4218,33.4272,33.384,33.411,20500.0
2010-04-13 11:30:00,61.9,61.9,61.81,61.83,13500.0,33.411,33.411,33.3624,33.3732,13500.0
2010-04-13 11:40:00,61.88,61.92,61.86,61.87,15500.0,33.4002,33.4218,33.3894,33.3948,15500.0
2010-04-13 11:50:00,61.87,61.9,61.79,61.84,18500.0,33.3948,33.411,33.3516,33.3786,18500.0
2010-04-13 12:00:00,61.82,61.84,61.79,61.79,9000.0,33.3678,33.3786,33.3516,33.3516,9000.0
2010-04-13 12:10:00,61.81,61.86,61.78,61.81,29500.0,33.3624,33.3894,33.3462,33.3624,29500.0
2010-04-13 12:20:00,61.87,61.87,61.68,61.75,28500.0,33.3948,33.3948,33.2922,33.33,28500.0
2010-04-13 12:30:00,61.75,61.79,61.72,61.73,29500.0,33.33,33.3516,33.3138,33.3192,29500.0
2010-04-13 12:40:00,61.75,61.79,61.55,61.62,69500.0,33.33,33.3516,33.2221,33.2598,69500.0
2010-04-13 12:50:00,61.57,61.67,61.55,61.61,20500.0,33.2329,33.2868,33.2221,33.2544,20500.0
2010-04-13 13:00:00,61.65,61.69,61.6,61.65,211500.0,33.276,33.2976,33.2491,33.276,211500.0
2010-04-13 13:10:00,61.63,61.65,61.62,61.65,22500.0,33.2652,33.276,33.2598,33.276,22500.0
2010-04-13 13:20:00,61.66,61.71,61.65,61.71,18000.0,33.2814,33.3084,33.276,33.3084,18000.0
2010-04-13 13:30:00,61.68,61.84,61.68,61.79,27500.0,33.2922,33.3786,33.2922,33.3516,27500.0
2010-04-13 13:40:00,61.8,61.81,61.77,61.8,27000.0,33.357,33.3624,33.3408,33.357,27000.0
2010-04-13 13:50:00,61.78,61.81,61.74,61.79,23500.0,33.3462,33.3624,33.3246,33.3516,23500.0
2010-04-13 14:00:00,61.78,61.87,61.78,61.8,49500.0,33.3462,33.3948,33.3462,33.357,49500.0
2010-04-13 14:10:00,61.8,61.94,61.8,61.92,31000.0,33.357,33.4326,33.357,33.4218,31000.0
2010-04-13 14:20:00,61.83,61.91,61.74,61.74,13000.0,33.3732,33.4164,33.3246,33.3246,13000.0
2010-04-13 14:30:00,61.79,61.84,61.77,61.77,40000.0,33.3516,33.3786,33.3408,33.3408,40000.0
2010-04-13 14:40:00,61.76,61.78,61.6,61.62,56500.0,33.3354,33.3462,33.2491,33.2598,56500.0
2010-04-13 14:50:00,61.6,61.75,61.6,61.66,39500.0,33.2491,33.33,33.2491,33.2814,39500.0
2010-04-13 15:00:00,61.65,61.78,61.64,61.78,53000.0,33.276,33.3462,33.2706,33.3462,53000.0
2010-04-13 15:10:00,61.78,61.84,61.72,61.83,80000.0,33.3462,33.3786,33.3138,33.3732,80000.0
2010-04-13 15:20:00,61.81,61.88,61.74,61.8,103000.0,33.3624,33.4002,33.3246,33.357,103000.0
2010-04-13 15:30:00,61.8,61.85,61.79,61.8,71500.0,33.357,33.384,33.3516,33.357,71500.0
2010-04-13 15:40:00,61.8,61.84,61.73,61.8,171000.0,33.357,33.3786,33.3192,33.357,171000.0
2010-04-13 15:50:00,61.81,62.04,61.8,62.04,308000.0,33.3624,33.4865,33.357,33.4865,308000.0
2010-04-14 09:30:00,62.18,62.4,62.0,62.06,193500.0,33.5621,33.6809,33.465,33.4973,193500.0
2010-04-14 09:40:00,62.06,62.24,62.04,62.2,81500.0,33.4973,33.5945,33.4865,33.5729,81500.0
2010-04-14 09:50:00,62.2,62.35,62.06,62.07,369500.0,33.5729,33.6539,33.4973,33.5027,369500.0
2010-04-14 10:00:00,62.0,62.1,61.94,62.0,227000.0,33.465,33.5189,33.4326,33.465,227000.0
2010-04-14 10:10:00,62.01,62.4,61.87,62.38,145500.0,33.4704,33.6809,33.3948,33.6701,145500.0
2010-04-14 10:20:00,62.38,62.73,62.34,62.6,200000.0,33.6701,33.859,33.6485,33.7888,200000.0
2010-04-14 10:30:00,62.61,62.69,62.16,62.34,228500.0,33.7942,33.8374,33.5513,33.6485,228500.0
2010-04-14 10:40:00,62.21,62.43,62.18,62.43,67500.0,33.5783,33.697,33.5621,33.697,67500.0
2010-04-14 10:50:00,62.42,62.47,62.33,62.4,90000.0,33.6917,33.7186,33.6431,33.6809,90000.0
2010-04-14 11:00:00,62.41,62.49,62.32,62.46,75500.0,33.6863,33.7294,33.6377,33.7132,75500.0
2010-04-14 11:10:00,62.44,62.67,62.43,62.67,61000.0,33.7024,33.8266,33.697,33.8266,61000.0
2010-04-14 11:20:00,62.7,62.76,62.64,62.68,52500.0,33.8428,33.8752,33.8104,33.832,52500.0
2010-04-14 11:30:00,62.67,62.73,62.61,62.66,51000.0,33.8266,33.859,33.7942,33.8212,51000.0
2010-04-14 11:40:00,62.67,62.73,62.6,62.65,40000.0,33.8266,33.859,33.7888,33.8158,40000.0
2010-04-14 11:50:00,62.66,62.73,62.63,62.72,74500.0,33.8212,33.859,33.805,33.8536,74500.0
2010-04-14 12:00:00,62.71,62.83,62.68,62.78,66000.0,33.8482,33.913,33.832,33.886,66000.0
2010-04-14 12:10:00,62.79,63.0,62.78,63.0,99500.0,33.8914,34.0047,33.886,34.0047,99500.0
2010-04-14 12:20:00,63.0,63.12,62.97,63.12,80000.0,34.0047,34.0695,33.9885,34.0695,80000.0
2010-04-14 12:30:00,63.1,63.32,63.07,63.32,62500.0,34.0587,34.1774,34.0425,34.1774,62500.0
2010-04-14 12:40:00,63.34,63.37,63.26,63.34,54000.0,34.1882,34.2044,34.145,34.1882,54000.0
2010-04-14 12:50:00,63.37,63.4,63.31,63.4,49000.0,34.2044,34.2206,34.172,34.2206,49000.0
2010-04-14 13:00:00,63.45,63.49,63.37,63.43,55000.0,34.2476,34.2692,34.2044,34.2368,55000.0
2010-04-14 13:10:00,63.43,63.5,63.35,63.5,74000.0,34.2368,34.2746,34.1936,34.2746,74000.0
2010-04-14 13:20:00,63.5,63.71,63.5,63.59,90500.0,34.2746,34.3879,34.2746,34.3232,90500.0
2010-04-14 13:30:00,63.62,63.71,63.56,63.69,109500.0,34.3394,34.3879,34.307,34.3771,109500.0
2010-04-14 13:40:00,63.69,63.69,63.6,63.65,48500.0,34.3771,34.3771,34.3286,34.3556,48500.0
2010-04-14 13:50:00,63.66,63.69,63.61,63.63,64000.0,34.361,34.3771,34.334,34.3448,64000.0
2010-04-14 14:00:00,63.63,63.7,63.5,63.54,69500.0,34.3448,34.3825,34.2746,34.2962,69500.0
2010-04-14 14:10:00,63.52,63.54,63.49,63.49,43500.0,34.2854,34.2962,34.2692,34.2692,43500.0
2010-04-14 14:20:00,63.52,63.6,63.47,63.6,70500.0,34.2854,34.3286,34.2584,34.3286,70500.0
2010-04-14 14:30:00,63.6,63.67,63.57,63.58,52500.0,34.3286,34.3663,34.3124,34.3178,52500.0
2010-04-14 14:40:00,63.6,63.76,63.59,63.73,102500.0,34.3286,34.4149,34.3232,34.3987,102500.0
2010-04-14 14:50:00,63.74,63.9,63.69,63.88,102500.0,34.4041,34.4905,34.3771,34.4797,102500.0
2010-04-14 15:00:00,63.88,63.92,63.72,63.83,177500.0,34.4797,34.5013,34.3933,34.4527,177500.0
2010-04-14 15:10:00,63.83,63.87,63.76,63.76,101000.0,34.4527,34.4743,34.4149,34.4149,101000.0
2010-04-14 15:20:00,63.79,63.84,63.75,63.83,118000.0,34.4311,34.4581,34.4095,34.4527,118000.0
2010-04-14 15:30:00,63.84,63.87,63.74,63.76,123000.0,34.4581,34.4743,34.4041,34.4149,123000.0
2010-04-14 15:40:00,63.76,63.83,63.7,63.8,205000.0,34.4149,34.4527,34.3825,34.4365,205000.0
2010-04-14 15:50:00,63.78,63.95,63.71,63.89,378500.0,34.4257,34.5175,34.3879,34.4851,378500.0
2010-04-15 09:30:00,63.83,63.96,63.65,63.89,146500.0,34.4527,34.5229,34.3556,34.4851,146500.0
2010-04-15 09:40:00,63.97,64.0,63.56,63.82,108000.0,34.5283,34.5445,34.307,34.4473,108000.0
2010-04-15 09:50:00,63.78,64.05,63.71,63.96,75000.0,34.4257,34.5715,34.3879,34.5229,75000.0
2010-04-15 10:00:00,64.04,64.16,63.95,64.12,70500.0,34.5661,34.6308,34.5175,34.6092,70500.0
2010-04-15 10:10:00,64.14,64.15,63.86,63.91,64500.0,34.62,34.6254,34.4689,34.4959,64500.0
2010-04-15 10:20:00,63.89,64.11,63.89,64.11,59500.0,34.4851,34.6038,34.4851,34.6038,59500.0
2010-04-15 10:30:00,64.15,64.74,64.07,64.7,178000.0,34.6254,34.9439,34.5823,34.9223,178000.0
2010-04-15 10:40:00,64.7,64.87,64.6,64.73,141000.0,34.9223,35.0141,34.8683,34.9385,141000.0
2010-04-15 10:50:00,64.76,64.79,64.41,64.46,55000.0,34.9547,34.9709,34.7658,34.7928,55000.0
2010-04-15 11:00:00,64.42,64.55,64.34,64.52,29500.0,34.7712,34.8413,34.728,34.8251,29500.0
2010-04-15 11:10:00,64.52,64.64,64.48,64.5,59000.0,34.8251,34.8899,34.8036,34.8143,59000.0
2010-04-15 11:20:00,64.51,64.69,64.51,64.58,40500.0,34.8197,34.9169,34.8197,34.8575,40500.0
2010-04-15 11:30:00,64.59,64.68,64.5,64.61,35500.0,34.8629,34.9115,34.8143,34.8737,35500.0
2010-04-15 11:40:00,64.64,64.66,64.5,64.54,57000.0,34.8899,34.9007,34.8143,34.8359,57000.0
2010-04-15 11:50:00,64.5,64.5,64.28,64.39,32000.0,34.8143,34.8143,34.6956,34.755,32000.0
2010-04-15 12:00:00,64.33,64.39,64.14,64.23,29000.0,34.7226,34.755,34.62,34.6686,29000.0
2010-04-15 12:10:00,64.24,64.35,64.22,64.35,28000.0,34.674,34.7334,34.6632,34.7334,28000.0
2010-04-15 12:20:00,64.32,64.43,64.32,64.33,35000.0,34.7172,34.7766,34.7172,34.7226,35000.0
2010-04-15 12:30:00,64.35,64.41,64.3,64.37,14500.0,34.7334,34.7658,34.7064,34.7442,14500.0
2010-04-15 12:40:00,64.32,64.37,64.28,64.32,25000.0,34.7172,34.7442,34.6956,34.7172,25000.0
2010-04-15 12:50:00,64.3,64.4,64.3,64.32,61500.0,34.7064,34.7604,34.7064,34.7172,61500.0
2010-04-15 13:00:00,64.33,64.41,64.29,64.38,23000.0,34.7226,34.7658,34.701,34.7496,23000.0
2010-04-15 13:10:00,64.35,64.51,64.34,64.48,37500.0,34.7334,34.8197,34.728,34.8036,37500.0
2010-04-15 13:20:00,64.47,64.63,64.47,64.53,48500.0,34.7982,34.8845,34.7982,34.8305,48500.0
2010-04-15 13:30:00,64.55,64.57,64.5,64.54,21000.0,34.8413,34.8521,34.8143,34.8359,21000.0
2010-04-15 13:40:00,64.54,64.55,64.5,64.55,34500.0,34.8359,34.8413,34.8143,34.8413,34500.0
2010-04-15 13:50:00,64.54,64.55,64.44,64.51,28500.0,34.8359,34.8413,34.782,34.8197,28500.0
2010-04-15 14:00:00,64.52,64.52,64.39,64.41,25500.0,34.8251,34.8251,34.755,34.7658,25500.0
2010-04-15 14:10:00,64.42,64.42,64.28,64.35,40500.0,34.7712,34.7712,34.6956,34.7334,40500.0
2010-04-15 14:20:00,64.35,64.37,64.29,64.32,26500.0,34.7334,34.7442,34.701,34.7172,26500.0
2010-04-15 14:30:00,64.35,64.4,64.19,64.25,33000.0,34.7334,34.7604,34.647,34.6794,33000.0
2010-04-15 14:40:00,64.25,64.37,64.2,64.37,56500.0,34.6794,34.7442,34.6524,34.7442,56500.0
2010-04-15 14:50:00,64.36,64.48,64.34,64.4,33500.0,34.7388,34.8036,34.728,34.7604,33500.0
2010-04-15 15:00:00,64.42,64.45,64.31,64.45,44500.0,34.7712,34.7874,34.7118,34.7874,44500.0
2010-04-15 15:10:00,64.44,64.47,64.38,64.4,25500.0,34.782,34.7982,34.7496,34.7604,25500.0
2010-04-15 15:20:00,64.42,64.44,64.33,64.37,56000.0,34.7712,34.782,34.7226,34.7442,56000.0
2010-04-15 15:30:00,64.4,64.4,64.24,64.3,84500.0,34.7604,34.7604,34.674,34.7064,84500.0
2010-04-15 15:40:00,64.28,64.3,64.06,64.26,183000.0,34.6956,34.7064,34.5769,34.6848,183000.0
2010-04-15 15:50:00,64.21,64.32,64.13,64.32,247500.0,34.6578,34.7172,34.6146,34.7172,247500.0
2010-04-16 09:30:00,63.84,64.2,63.72,64.19,242000.0,34.4581,34.6524,34.3933,34.647,242000.0
2010-04-16 09:40:00,64.11,64.11,63.69,63.77,27500.0,34.6038,34.6038,34.3771,34.4203,27500.0
2010-04-16 09:50:00,63.75,63.87,63.57,63.64,38000.0,34.4095,34.4743,34.3124,34.3502,38000.0
2010-04-16 10:00:00,63.62,63.86,63.62,63.81,27500.0,34.3394,34.4689,34.3394,34.4419,27500.0
2010-04-16 10:10:00,63.88,63.99,63.73,63.93,40500.0,34.4797,34.5391,34.3987,34.5067,40500.0
2010-04-16 10:20:00,63.92,64.1,63.92,64.05,30500.0,34.5013,34.5984,34.5013,34.5715,30500.0
2010-04-16 10:30:00,64.08,64.21,63.53,63.59,49000.0,34.5876,34.6578,34.2908,34.3232,49000.0
2010-04-16 10:40:00,63.53,63.92,63.5,63.65,49000.0,34.2908,34.5013,34.2746,34.3556,49000.0
2010-04-16 10:50:00,63.63,63.63,63.2,63.3,99000.0,34.3448,34.3448,34.1127,34.1666,99000.0
2010-04-16 11:00:00,63.3,63.3,63.0,63.0,68000.0,34.1666,34.1666,34.0047,34.0047,68000.0
2010-04-16 11:10:00,62.93,63.05,62.16,62.16,108500.0,33.9669,34.0317,33.5513,33.5513,108500.0
2010-04-16 11:20:00,62.16,62.71,62.07,62.6,220500.0,33.5513,33.8482,33.5027,33.7888,220500.0
2010-04-16 11:30:00,62.6,62.77,62.44,62.69,188000.0,33.7888,33.8806,33.7024,33.8374,188000.0
2010-04-16 11:40:00,62.73,62.78,62.42,62.57,97500.0,33.859,33.886,33.6917,33.7726,97500.0
2010-04-16 11:50:00,62.51,62.74,62.35,62.6,70500.0,33.7402,33.8644,33.6539,33.7888,70500.0
2010-04-16 12:00:00,62.6,62.63,62.19,62.22,86000.0,33.7888,33.805,33.5675,33.5837,86000.0
2010-04-16 12:10:00,62.19,62.25,62.08,62.08,76000.0,33.5675,33.5999,33.5081,33.5081,76000.0
2010-04-16 12:20:00,62.1,62.33,62.02,62.3,102500.0,33.5189,33.6431,33.4757,33.6269,102500.0
2010-04-16 12:30:00,62.33,62.33,62.14,62.14,34500.0,33.6431,33.6431,33.5405,33.5405,34500.0
2010-04-16 12:40:00,62.14,62.44,62.14,62.39,31500.0,33.5405,33.7024,33.5405,33.6755,31500.0
2010-04-16 12:50:00,62.35,62.42,62.22,62.39,49500.0,33.6539,33.6917,33.5837,33.6755,49500.0
2010-04-16 13:00:00,62.39,62.45,62.34,62.42,96000.0,33.6755,33.7078,33.6485,33.6917,96000.0
2010-04-16 13:10:00,62.44,62.61,62.44,62.55,88000.0,33.7024,33.7942,33.7024,33.7618,88000.0
2010-04-16 13:20:00,62.55,62.6,62.52,62.54,51000.0,33.7618,33.7888,33.7456,33.7564,51000.0
2010-04-16 13:30:00,62.55,62.57,62.44,62.47,19000.0,33.7618,33.7726,33.7024,33.7186,19000.0
2010-04-16 13:40:00,62.49,62.59,62.46,62.48,29000.0,33.7294,33.7834,33.7132,33.724,29000.0
2010-04-16 13:50:00,62.53,62.58,62.45,62.47,59500.0,33.751,33.778,33.7078,33.7186,59500.0
2010-04-16 14:00:00,62.46,62.8,62.45,62.8,139500.0,33.7132,33.8968,33.7078,33.8968,139500.0
2010-04-16 14:10:00,62.8,63.0,62.74,62.91,77500.0,33.8968,34.0047,33.8644,33.9561,77500.0
2010-04-16 14:20:00,62.95,63.29,62.93,63.25,117000.0,33.9777,34.1612,33.9669,34.1396,117000.0
2010-04-16 14:30:00,63.29,63.33,63.03,63.12,54000.0,34.1612,34.1828,34.0209,34.0695,54000.0
2010-04-16 14:40:00,63.1,63.13,62.8,62.84,59000.0,34.0587,34.0749,33.8968,33.9183,59000.0
2010-04-16 14:50:00,62.84,62.84,62.56,62.57,60000.0,33.9183,33.9183,33.7672,33.7726,60000.0
2010-04-16 15:00:00,62.58,62.6,62.42,62.54,51500.0,33.778,33.7888,33.6917,33.7564,51500.0
2010-04-16 15:10:00,62.55,62.55,62.25,62.25,49500.0,33.7618,33.7618,33.5999,33.5999,49500.0
2010-04-16 15:20:00,62.26,62.5,62.24,62.49,131000.0,33.6053,33.7348,33.5945,33.7294,131000.0
2010-04-16 15:30:00,62.48,62.48,62.34,62.39,184500.0,33.724,33.724,33.6485,33.6755,184500.0
2010-04-16 15:40:00,62.41,62.62,62.27,62.46,326000.0,33.6863,33.7996,33.6107,33.7132,326000.0
2010-04-16 15:50:00,62.48,62.54,62.23,62.44,518000.0,33.724,33.7564,33.5891,33.7024,518000.0
2010-04-19 09:30:00,62.6,63.49,62.52,63.4,218000.0,33.7888,34.2692,33.7456,34.2206,218000.0
2010-04-19 09:40:00,63.4,63.89,63.06,63.78,180000.0,34.2206,34.4851,34.0371,34.4257,180000.0
2010-04-19 09:50:00,63.84,64.1,63.73,64.0,225500.0,34.4581,34.5984,34.3987,34.5445,225500.0
2010-04-19 10:00:00,63.97,64.4,63.95,64.12,236000.0,34.5283,34.7604,34.5175,34.6092,236000.0
2010-04-19 10:10:00,64.15,64.51,63.93,64.51,181000.0,34.6254,34.8197,34.5067,34.8197,181000.0
2010-04-19 10:20:00,64.51,64.68,64.45,64.55,133000.0,34.8197,34.9115,34.7874,34.8413,133000.0
2010-04-19 10:30:00,64.56,64.56,64.1,64.13,106000.0,34.8467,34.8467,34.5984,34.6146,106000.0
2010-04-19 10:40:00,64.05,64.52,64.05,64.46,67500.0,34.5715,34.8251,34.5715,34.7928,67500.0
2010-04-19 10:50:00,64.51,64.55,64.43,64.55,79500.0,34.8197,34.8413,34.7766,34.8413,79500.0
2010-04-19 11:00:00,64.55,64.59,64.26,64.29,47500.0,34.8413,34.8629,34.6848,34.701,47500.0
2010-04-19 11:10:00,64.23,64.48,64.13,64.48,138500.0,34.6686,34.8036,34.6146,34.8036,138500.0
2010-04-19 11:20:00,64.48,64.7,64.32,64.32,88500.0,34.8036,34.9223,34.7172,34.7172,88500.0
2010-04-19 11:30:00,64.34,64.45,63.94,64.01,63500.0,34.728,34.7874,34.5121,34.5499,63500.0
2010-04-19 11:40:00,64.0,64.3,63.95,64.0,50500.0,34.5445,34.7064,34.5175,34.5445,50500.0
2010-04-19 11:50:00,64.0,64.06,63.86,64.0,107000.0,34.5445,34.5769,34.4689,34.5445,107000.0
2010-04-19 12:00:00,64.0,64.25,63.93,64.13,79000.0,34.5445,34.6794,34.5067,34.6146,79000.0
2010-04-19 12:10:00,64.17,64.17,63.9,64.14,54500.0,34.6362,34.6362,34.4905,34.62,54500.0
2010-04-19 12:20:00,64.12,64.25,64.06,64.2,31000.0,34.6092,34.6794,34.5769,34.6524,31000.0
2010-04-19 12:30:00,64.24,64.29,64.16,64.2,31000.0,34.674,34.701,34.6308,34.6524,31000.0
2010-04-19 12:40:00,64.2,64.4,64.2,64.33,42000.0,34.6524,34.7604,34.6524,34.7226,42000.0
2010-04-19 12:50:00,64.33,64.38,64.21,64.21,24000.0,34.7226,34.7496,34.6578,34.6578,24000.0
2010-04-19 13:00:00,64.2,64.23,64.02,64.13,36500.0,34.6524,34.6686,34.5553,34.6146,36500.0
2010-04-19 13:10:00,64.2,64.2,63.97,64.0,21000.0,34.6524,34.6524,34.5283,34.5445,21000.0
2010-04-19 13:20:00,64.0,64.13,64.0,64.13,13500.0,34.5445,34.6146,34.5445,34.6146,13500.0
2010-04-19 13:30:00,64.17,64.17,64.11,64.15,10000.0,34.6362,34.6362,34.6038,34.6254,10000.0
2010-04-19 13:40:00,64.14,64.14,63.95,63.95,36500.0,34.62,34.62,34.5175,34.5175,36500.0
2010-04-19 13:50:00,63.88,63.92,63.73,63.75,48000.0,34.4797,34.5013,34.3987,34.4095,48000.0
2010-04-19 14:00:00,63.81,63.89,63.74,63.86,33500.0,34.4419,34.4851,34.4041,34.4689,33500.0
2010-04-19 14:10:00,63.86,63.9,63.81,63.85,21500.0,34.4689,34.4905,34.4419,34.4635,21500.0
2010-04-19 14:20:00,63.86,64.11,63.86,64.09,32000.0,34.4689,34.6038,34.4689,34.593,32000.0
2010-04-19 14:30:00,64.11,64.39,64.08,64.27,60000.0,34.6038,34.755,34.5876,34.6902,60000.0
2010-04-19 14:40:00,64.29,64.37,64.09,64.17,92000.0,34.701,34.7442,34.593,34.6362,92000.0
2010-04-19 14:50:00,64.17,64.29,64.07,64.26,52500.0,34.6362,34.701,34.5823,34.6848,52500.0
2010-04-19 15:00:00,64.26,64.44,64.18,64.35,101500.0,34.6848,34.782,34.6416,34.7334,101500.0
2010-04-19 15:10:00,64.31,64.37,64.17,64.2,103000.0,34.7118,34.7442,34.6362,34.6524,103000.0
2010-04-19 15:20:00,64.23,64.38,64.17,64.29,99000.0,34.6686,34.7496,34.6362,34.701,99000.0
2010-04-19 15:30:00,64.24,64.36,64.1,64.18,65500.0,34.674,34.7388,34.5984,34.6416,65500.0
2010-04-19 15:40:00,64.16,64.17,64.02,64.09,88500.0,34.6308,34.6362,34.5553,34.593,88500.0
2010-04-19 15:50:00,64.08,64.28,64.07,64.21,203500.0,34.5876,34.6956,34.5823,34.6578,203500.0
2010-04-20 09:30:00,64.69,64.76,64.11,64.21,137000.0,34.9169,34.9547,34.6038,34.6578,137000.0
2010-04-20 09:40:00,64.3,64.87,64.3,64.74,147500.0,34.7064,35.0141,34.7064,34.9439,147500.0
2010-04-20 09:50:00,64.65,64.84,64.65,64.82,59000.0,34.8953,34.9979,34.8953,34.9871,59000.0
2010-04-20 10:00:00,64.8,65.14,64.7,64.89,227500.0,34.9763,35.1598,34.9223,35.0249,227500.0
2010-04-20 10:10:00,64.89,64.9,64.54,64.68,80500.0,35.0249,35.0302,34.8359,34.9115,80500.0
2010-04-20 10:20:00,64.69,64.69,64.39,64.46,47000.0,34.9169,34.9169,34.755,34.7928,47000.0
2010-04-20 10:30:00,64.5,64.84,64.4,64.84,116500.0,34.8143,34.9979,34.7604,34.9979,116500.0
2010-04-20 10:40:00,64.88,64.88,64.69,64.7,65000.0,35.0195,35.0195,34.9169,34.9223,65000.0
2010-04-20 10:50:00,64.64,64.67,64.5,64.6,45000.0,34.8899,34.9061,34.8143,34.8683,45000.0
2010-04-20 11:00:00,64.6,64.69,64.44,64.63,51000.0,34.8683,34.9169,34.782,34.8845,51000.0
2010-04-20 11:10:00,64.66,64.92,64.64,64.92,61500.0,34.9007,35.041,34.8899,35.041,61500.0
2010-04-20 11:20:00,64.89,64.97,64.7,64.74,69500.0,35.0249,35.068,34.9223,34.9439,69500.0
2010-04-20 11:30:00,64.76,64.81,64.65,64.68,32000.0,34.9547,34.9817,34.8953,34.9115,32000.0
2010-04-20 11:40:00,64.72,64.72,64.61,64.67,36500.0,34.9331,34.9331,34.8737,34.9061,36500.0
2010-04-20 11:50:00,64.66,64.91,64.65,64.7,63000.0,34.9007,35.0356,34.8953,34.9223,63000.0
2010-04-20 12:00:00,64.69,64.78,64.67,64.75,54000.0,34.9169,34.9655,34.9061,34.9493,54000.0
2010-04-20 12:10:00,64.78,64.79,64.66,64.78,31000.0,34.9655,34.9709,34.9007,34.9655,31000.0
2010-04-20 12:20:00,64.76,64.81,64.65,64.8,51500.0,34.9547,34.9817,34.8953,34.9763,51500.0
2010-04-20 12:30:00,64.8,64.86,64.74,64.86,35500.0,34.9763,35.0087,34.9439,35.0087,35500.0
2010-04-20 12:40:00,64.83,64.84,64.65,64.66,25500.0,34.9925,34.9979,34.8953,34.9007,25500.0
2010-04-20 12:50:00,64.67,64.75,64.67,64.74,32000.0,34.9061,34.9493,34.9061,34.9439,32000.0
2010-04-20 13:00:00,64.74,64.74,64.57,64.61,18000.0,34.9439,34.9439,34.8521,34.8737,18000.0
2010-04-20 13:10:00,64.59,64.59,64.51,64.58,36500.0,34.8629,34.8629,34.8197,34.8575,36500.0
2010-04-20 13:20:00,64.57,64.78,64.56,64.56,62500.0,34.8521,34.9655,34.8467,34.8467,62500.0
2010-04-20 13:30:00,64.54,64.57,64.43,64.53,35000.0,34.8359,34.8521,34.7766,34.8305,35000.0
2010-04-20 13:40:00,64.55,64.58,64.36,64.48,66000.0,34.8413,34.8575,34.7388,34.8036,66000.0
2010-04-20 13:50:00,64.48,64.54,64.43,64.46,38500.0,34.8036,34.8359,34.7766,34.7928,38500.0
2010-04-20 14:00:00,64.45,64.48,64.24,64.26,55500.0,34.7874,34.8036,34.674,34.6848,55500.0
2010-04-20 14:10:00,64.26,64.33,64.16,64.32,43500.0,34.6848,34.7226,34.6308,34.7172,43500.0
2010-04-20 14:20:00,64.36,64.56,64.26,64.31,37000.0,34.7388,34.8467,34.6848,34.7118,37000.0
2010-04-20 14:30:00,64.33,64.35,64.18,64.2,64500.0,34.7226,34.7334,34.6416,34.6524,64500.0
2010-04-20 14:40:00,64.16,64.25,64.14,64.23,61000.0,34.6308,34.6794,34.62,34.6686,61000.0
2010-04-20 14:50:00,64.22,64.45,64.22,64.45,70000.0,34.6632,34.7874,34.6632,34.7874,70000.0
2010-04-20 15:00:00,64.44,64.44,64.22,64.24,56000.0,34.782,34.782,34.6632,34.674,56000.0
2010-04-20 15:10:00,64.24,64.25,64.07,64.07,77500.0,34.674,34.6794,34.5823,34.5823,77500.0
2010-04-20 15:20:00,64.05,64.06,63.88,64.02,133000.0,34.5715,34.5769,34.4797,34.5553,133000.0
2010-04-20 15:30:00,64.03,64.18,63.95,63.98,118500.0,34.5607,34.6416,34.5175,34.5337,118500.0
2010-04-20 15:40:00,63.96,63.99,63.8,63.91,129000.0,34.5229,34.5391,34.4365,34.4959,129000.0
2010-04-20 15:50:00,63.93,64.12,63.92,64.06,268000.0,34.5067,34.6092,34.5013,34.5769,268000.0
2010-04-21 09:30:00,63.99,64.49,63.99,64.4,285000.0,34.5391,34.8089,34.5391,34.7604,285000.0
2010-04-21 09:40:00,64.43,64.69,64.39,64.46,161000.0,34.7766,34.9169,34.755,34.7928,161000.0
2010-04-21 09:50:00,64.5,64.63,64.44,64.53,29000.0,34.8143,34.8845,34.782,34.8305,29000.0
2010-04-21 10:00:00,64.48,64.64,64.35,64.52,62500.0,34.8036,34.8899,34.7334,34.8251,62500.0
2010-04-21 10:10:00,64.54,64.65,64.4,64.4,48000.0,34.8359,34.8953,34.7604,34.7604,48000.0
2010-04-21 10:20:00,64.44,64.5,64.31,64.49,45000.0,34.782,34.8143,34.7118,34.8089,45000.0
2010-04-21 10:30:00,64.52,64.59,64.41,64.48,47000.0,34.8251,34.8629,34.7658,34.8036,47000.0
2010-04-21 10:40:00,64.5,64.58,64.41,64.49,48000.0,34.8143,34.8575,34.7658,34.8089,48000.0
2010-04-21 10:50:00,64.51,64.56,64.43,64.49,38000.0,34.8197,34.8467,34.7766,34.8089,38000.0
2010-04-21 11:00:00,64.47,64.54,64.4,64.41,49500.0,34.7982,34.8359,34.7604,34.7658,49500.0
2010-04-21 11:10:00,64.39,64.54,64.31,64.49,60000.0,34.755,34.8359,34.7118,34.8089,60000.0
2010-04-21 11:20:00,64.5,64.53,64.32,64.42,53000.0,34.8143,34.8305,34.7172,34.7712,53000.0
2010-04-21 11:30:00,64.41,64.49,64.14,64.23,56500.0,34.7658,34.8089,34.62,34.6686,56500.0
2010-04-21 11:40:00,64.23,64.43,64.22,64.37,23500.0,34.6686,34.7766,34.6632,34.7442,23500.0
2010-04-21 11:50:00,64.4,64.5,64.38,64.4,36500.0,34.7604,34.8143,34.7496,34.7604,36500.0
2010-04-21 12:00:00,64.4,64.47,64.35,64.46,28500.0,34.7604,34.7982,34.7334,34.7928,28500.0
2010-04-21 12:10:00,64.42,64.46,64.36,64.44,37500.0,34.7712,34.7928,34.7388,34.782,37500.0
2010-04-21 12:20:00,64.44,64.55,64.39,64.46,52500.0,34.782,34.8413,34.755,34.7928,52500.0
2010-04-21 12:30:00,64.46,64.54,64.43,64.47,24000.0,34.7928,34.8359,34.7766,34.7982,24000.0
2010-04-21 12:40:00,64.47,64.47,64.25,64.36,34500.0,34.7982,34.7982,34.6794,34.7388,34500.0
2010-04-21 12:50:00,64.37,64.43,64.32,64.4,19500.0,34.7442,34.7766,34.7172,34.7604,19500.0
2010-04-21 13:00:00,64.4,64.47,64.32,64.32,12000.0,34.7604,34.7982,34.7172,34.7172,12000.0
2010-04-21 13:10:00,64.33,64.41,64.27,64.31,32500.0,34.7226,34.7658,34.6902,34.7118,32500.0
2010-04-21 13:20:00,64.35,64.35,64.18,64.32,35500.0,34.7334,34.7334,34.6416,34.7172,35500.0
2010-04-21 13:30:00,64.32,64.43,64.32,64.4,42000.0,34.7172,34.7766,34.7172,34.7604,42000.0
2010-04-21 13:40:00,64.39,64.51,64.38,64.49,32000.0,34.755,34.8197,34.7496,34.8089,32000.0
2010-04-21 13:50:00,64.45,64.53,64.45,64.5,21000.0,34.7874,34.8305,34.7874,34.8143,21000.0
2010-04-21 14:00:00,64.52,64.55,64.4,64.41,32500.0,34.8251,34.8413,34.7604,34.7658,32500.0
2010-04-21 14:10:00,64.38,64.49,64.3,64.3,80000.0,34.7496,34.8089,34.7064,34.7064,80000.0
2010-04-21 14:20:00,64.23,64.28,64.12,64.14,229000.0,34.6686,34.6956,34.6092,34.62,229000.0
2010-04-21 14:30:00,64.14,64.26,64.0,64.09,52000.0,34.62,34.6848,34.5445,34.593,52000.0
2010-04-21 14:40:00,64.07,64.18,64.03,64.16,32000.0,34.5823,34.6416,34.5607,34.6308,32000.0
2010-04-21 14:50:00,64.16,64.29,64.1,64.27,46500.0,34.6308,34.701,34.5984,34.6902,46500.0
2010-04-21 15:00:00,64.27,64.35,64.23,64.23,87000.0,34.6902,34.7334,34.6686,34.6686,87000.0
2010-04-21 15:10:00,64.24,64.43,64.21,64.37,38500.0,34.674,34.7766,34.6578,34.7442,38500.0
2010-04-21 15:20:00,64.38,64.43,64.19,64.43,90500.0,34.7496,34.7766,34.647,34.7766,90500.0
2010-04-21 15:30:00,64.42,64.58,64.41,64.56,103500.0,34.7712,34.8575,34.7658,34.8467,103500.0
2010-04-21 15:40:00,64.53,64.74,64.53,64.6,164000.0,34.8305,34.9439,34.8305,34.8683,164000.0
2010-04-21 15:50:00,64.57,64.57,64.42,64.5,165500.0,34.8521,34.8521,34.7712,34.8143,165500.0
2010-04-22 09:30:00,64.3,64.71,64.11,64.6,108500.0,34.7064,34.9277,34.6038,34.8683,108500.0
2010-04-22 09:40:00,64.61,64.61,64.24,64.24,60000.0,34.8737,34.8737,34.674,34.674,60000.0
2010-04-22 09:50:00,64.27,64.38,64.1,64.34,109000.0,34.6902,34.7496,34.5984,34.728,109000.0
2010-04-22 10:00:00,64.23,64.35,64.16,64.28,38500.0,34.6686,34.7334,34.6308,34.6956,38500.0
2010-04-22 10:10:00,64.22,64.59,64.22,64.59,52500.0,34.6632,34.8629,34.6632,34.8629,52500.0
2010-04-22 10:20:00,64.66,64.79,64.4,64.71,77500.0,34.9007,34.9709,34.7604,34.9277,77500.0
2010-04-22 10:30:00,64.74,65.0,64.55,64.89,147500.0,34.9439,35.0842,34.8413,35.0249,147500.0
2010-04-22 10:40:00,64.89,65.47,64.86,65.36,218500.0,35.0249,35.3379,35.0087,35.2785,218500.0
2010-04-22 10:50:00,65.37,65.4,65.21,65.24,168000.0,35.2839,35.3001,35.1976,35.2138,168000.0
2010-04-22 11:00:00,65.24,65.32,65.08,65.32,76000.0,35.2138,35.2569,35.1274,35.2569,76000.0
2010-04-22 11:10:00,65.3,65.4,65.23,65.34,101000.0,35.2462,35.3001,35.2084,35.2677,101000.0
2010-04-22 11:20:00,65.34,66.2,65.32,66.17,440000.0,35.2677,35.7319,35.2569,35.7157,440000.0
2010-04-22 11:30:00,66.17,66.3,66.02,66.05,242500.0,35.7157,35.7859,35.6348,35.651,242500.0
2010-04-22 11:40:00,66.12,66.2,65.76,66.2,179000.0,35.6888,35.7319,35.4944,35.7319,179000.0
2010-04-22 11:50:00,66.14,66.3,65.98,66.23,124000.0,35.6995,35.7859,35.6132,35.7481,124000.0
2010-04-22 12:00:00,66.24,66.91,66.04,66.87,291000.0,35.7535,36.1152,35.6456,36.0936,291000.0
2010-04-22 12:10:00,66.87,66.94,66.75,66.94,266000.0,36.0936,36.1314,36.0288,36.1314,266000.0
2010-04-22 12:20:00,66.91,67.35,66.9,67.33,288000.0,36.1152,36.3527,36.1098,36.3419,288000.0
2010-04-22 12:30:00,67.27,67.53,67.1,67.53,211000.0,36.3095,36.4498,36.2177,36.4498,211000.0
2010-04-22 12:40:00,67.54,67.66,67.45,67.63,229000.0,36.4552,36.52,36.4066,36.5038,229000.0
2010-04-22 12:50:00,67.63,67.97,67.58,67.89,190000.0,36.5038,36.6873,36.4768,36.6441,190000.0
2010-04-22 13:00:00,67.9,68.14,67.81,68.14,223000.0,36.6495,36.7791,36.6009,36.7791,223000.0
2010-04-22 13:10:00,68.16,68.3,68.01,68.2,277500.0,36.7899,36.8654,36.7089,36.8114,277500.0
2010-04-22 13:20:00,68.22,68.38,68.07,68.35,207000.0,36.8222,36.9086,36.7413,36.8924,207000.0
2010-04-22 13:30:00,68.36,68.44,68.2,68.3,132000.0,36.8978,36.941,36.8114,36.8654,132000.0
2010-04-22 13:40:00,68.37,68.83,68.32,68.6,246000.0,36.9032,37.1515,36.8762,37.0274,246000.0
2010-04-22 13:50:00,68.6,68.8,68.38,68.79,113500.0,37.0274,37.1353,36.9086,37.1299,113500.0
2010-04-22 14:00:00,68.77,68.84,68.15,68.15,238500.0,37.1191,37.1569,36.7845,36.7845,238500.0
2010-04-22 14:10:00,68.18,68.36,68.01,68.19,182500.0,36.8007,36.8978,36.7089,36.8061,182500.0
2010-04-22 14:20:00,68.19,68.28,68.0,68.09,183000.0,36.8061,36.8546,36.7035,36.7521,183000.0
2010-04-22 14:30:00,68.06,68.13,67.8,68.05,196000.0,36.7359,36.7737,36.5955,36.7305,196000.0
2010-04-22 14:40:00,68.0,68.08,67.82,67.82,193000.0,36.7035,36.7467,36.6063,36.6063,193000.0
2010-04-22 14:50:00,67.81,67.85,67.69,67.7,201500.0,36.6009,36.6225,36.5362,36.5416,201500.0
2010-04-22 15:00:00,67.71,67.74,67.4,67.52,315500.0,36.547,36.5632,36.3796,36.4444,315500.0
2010-04-22 15:10:00,67.49,67.74,67.39,67.58,225500.0,36.4282,36.5632,36.3742,36.4768,225500.0
2010-04-22 15:20:00,67.55,67.87,67.55,67.76,206500.0,36.4606,36.6333,36.4606,36.574,206500.0
2010-04-22 15:30:00,67.76,67.78,67.46,67.65,298500.0,36.574,36.5848,36.412,36.5146,298500.0
2010-04-22 15:40:00,67.66,67.92,67.47,67.76,321500.0,36.52,36.6603,36.4174,36.574,321500.0
2010-04-22 15:50:00,67.75,67.8,67.59,67.59,345500.0,36.5686,36.5955,36.4822,36.4822,345500.0
2010-04-23 09:30:00,67.6,67.93,67.23,67.23,216000.0,36.4876,36.6657,36.2879,36.2879,216000.0
2010-04-23 09:40:00,67.22,67.29,66.76,66.93,165000.0,36.2825,36.3203,36.0342,36.126,165000.0
2010-04-23 09:50:00,66.98,67.69,66.89,67.54,117000.0,36.1529,36.5362,36.1044,36.4552,117000.0
2010-04-23 10:00:00,67.69,68.35,67.58,67.87,250500.0,36.5362,36.8924,36.4768,36.6333,250500.0
2010-04-23 10:10:00,67.97,68.19,67.94,68.02,99500.0,36.6873,36.8061,36.6711,36.7143,99500.0
2010-04-23 10:20:00,67.94,68.05,67.64,67.64,43500.0,36.6711,36.7305,36.5092,36.5092,43500.0
2010-04-23 10:30:00,67.57,67.6,67.14,67.35,166000.0,36.4714,36.4876,36.2393,36.3527,166000.0
2010-04-23 10:40:00,67.35,67.35,67.1,67.23,65500.0,36.3527,36.3527,36.2177,36.2879,65500.0
2010-04-23 10:50:00,67.23,67.27,66.84,66.85,84500.0,36.2879,36.3095,36.0774,36.0828,84500.0
2010-04-23 11:00:00,66.85,67.1,66.78,67.03,114500.0,36.0828,36.2177,36.045,36.1799,114500.0
2010-04-23 11:10:00,66.96,67.1,66.94,66.98,38000.0,36.1421,36.2177,36.1314,36.1529,38000.0
2010-04-23 11:20:00,66.96,67.0,66.64,66.72,68500.0,36.1421,36.1637,35.9694,36.0126,68500.0
2010-04-23 11:30:00,66.7,66.71,66.51,66.65,59500.0,36.0018,36.0072,35.8993,35.9748,59500.0
2010-04-23 11:40:00,66.61,67.03,66.61,66.99,75500.0,35.9532,36.1799,35.9532,36.1583,75500.0
2010-04-23 11:50:00,67.02,67.1,66.94,67.07,89000.0,36.1745,36.2177,36.1314,36.2015,89000.0
2010-04-23 12:00:00,67.05,67.1,66.89,66.98,84000.0,36.1907,36.2177,36.1044,36.1529,84000.0
2010-04-23 12:10:00,66.91,66.95,66.74,66.8,72500.0,36.1152,36.1368,36.0234,36.0558,72500.0
2010-04-23 12:20:00,66.76,66.97,66.76,66.89,38000.0,36.0342,36.1475,36.0342,36.1044,38000.0
2010-04-23 12:30:00,66.93,66.98,66.76,66.9,54500.0,36.126,36.1529,36.0342,36.1098,54500.0
2010-04-23 12:40:00,66.9,66.92,66.77,66.87,42500.0,36.1098,36.1206,36.0396,36.0936,42500.0
2010-04-23 12:50:00,66.87,66.92,66.77,66.9,24500.0,36.0936,36.1206,36.0396,36.1098,24500.0
2010-04-23 13:00:00,66.83,67.02,66.8,66.88,45500.0,36.072,36.1745,36.0558,36.099,45500.0
2010-04-23 13:10:00,66.96,67.1,66.88,66.95,66000.0,36.1421,36.2177,36.099,36.1368,66000.0
2010-04-23 13:20:00,66.9,67.09,66.9,67.07,22500.0,36.1098,36.2123,36.1098,36.2015,22500.0
2010-04-23 13:30:00,67.02,67.15,67.0,67.05,31500.0,36.1745,36.2447,36.1637,36.1907,31500.0
2010-04-23 13:40:00,67.08,67.1,66.9,67.1,29000.0,36.2069,36.2177,36.1098,36.2177,29000.0
2010-04-23 13:50:00,67.12,67.16,67.05,67.07,26000.0,36.2285,36.2501,36.1907,36.2015,26000.0
2010-04-23 14:00:00,67.06,67.23,67.0,67.17,49500.0,36.1961,36.2879,36.1637,36.2555,49500.0
2010-04-23 14:10:00,67.11,67.38,67.11,67.34,24000.0,36.2231,36.3688,36.2231,36.3473,24000.0
2010-04-23 14:20:00,67.3,67.36,67.19,67.19,18500.0,36.3257,36.3581,36.2663,36.2663,18500.0
2010-04-23 14:30:00,67.21,67.21,67.02,67.07,50500.0,36.2771,36.2771,36.1745,36.2015,50500.0
2010-04-23 14:40:00,67.07,67.2,67.04,67.17,48500.0,36.2015,36.2717,36.1853,36.2555,48500.0
2010-04-23 14:50:00,67.2,67.27,67.09,67.14,40000.0,36.2717,36.3095,36.2123,36.2393,40000.0
2010-04-23 15:00:00,67.15,67.21,66.97,67.07,54000.0,36.2447,36.2771,36.1475,36.2015,54000.0
2010-04-23 15:10:00,67.11,67.11,66.89,67.0,79500.0,36.2231,36.2231,36.1044,36.1637,79500.0
2010-04-23 15:20:00,67.0,67.09,66.84,66.89,103500.0,36.1637,36.2123,36.0774,36.1044,103500.0
2010-04-23 15:30:00,66.92,66.95,66.82,66.88,158000.0,36.1206,36.1368,36.0666,36.099,158000.0
2010-04-23 15:40:00,66.85,67.03,66.68,66.99,214500.0,36.0828,36.1799,35.991,36.1583,214500.0
2010-04-23 15:50:00,67.0,67.02,66.73,66.97,320000.0,36.1637,36.1745,36.018,36.1475,320000.0
2010-04-26 09:30:00,66.97,67.38,66.5,66.67,87500.0,36.1475,36.3688,35.8939,35.9856,87500.0
2010-04-26 09:40:00,66.63,66.87,66.48,66.58,61000.0,35.964,36.0936,35.8831,35.937,61000.0
2010-04-26 09:50:00,66.68,66.7,66.28,66.3,38500.0,35.991,36.0018,35.7751,35.7859,38500.0
2010-04-26 10:00:00,66.28,67.4,66.25,67.39,149500.0,35.7751,36.3796,35.7589,36.3742,149500.0
2010-04-26 10:10:00,67.32,67.38,66.78,66.81,102000.0,36.3365,36.3688,36.045,36.0612,102000.0
2010-04-26 10:20:00,66.81,67.04,66.81,66.89,22000.0,36.0612,36.1853,36.0612,36.1044,22000.0
2010-04-26 10:30:00,66.86,67.86,66.85,67.43,112500.0,36.0882,36.6279,36.0828,36.3958,112500.0
2010-04-26 10:40:00,67.44,67.64,67.32,67.53,92500.0,36.4012,36.5092,36.3365,36.4498,92500.0
2010-04-26 10:50:00,67.45,68.33,67.45,68.24,191500.0,36.4066,36.8816,36.4066,36.833,191500.0
2010-04-26 11:00:00,68.24,68.33,67.88,68.29,125500.0,36.833,36.8816,36.6387,36.86,125500.0
2010-04-26 11:10:00,68.33,68.53,68.1,68.13,116000.0,36.8816,36.9896,36.7575,36.7737,116000.0
2010-04-26 11:20:00,68.13,68.72,68.08,68.62,126500.0,36.7737,37.0921,36.7467,37.0381,126500.0
2010-04-26 11:30:00,68.69,68.74,68.38,68.56,125500.0,37.0759,37.1029,36.9086,37.0058,125500.0
2010-04-26 11:40:00,68.62,68.86,68.5,68.81,165500.0,37.0381,37.1677,36.9734,37.1407,165500.0
2010-04-26 11:50:00,68.8,68.83,68.56,68.79,156500.0,37.1353,37.1515,37.0058,37.1299,156500.0
2010-04-26 12:00:00,68.74,68.79,68.31,68.36,105500.0,37.1029,37.1299,36.8708,36.8978,105500.0
2010-04-26 12:10:00,68.37,68.47,68.31,68.47,49500.0,36.9032,36.9572,36.8708,36.9572,49500.0
2010-04-26 12:20:00,68.53,68.77,68.48,68.69,94500.0,36.9896,37.1191,36.9626,37.0759,94500.0
2010-04-26 12:30:00,68.69,68.95,68.61,68.8,106500.0,37.0759,37.2163,37.0327,37.1353,106500.0
2010-04-26 12:40:00,68.8,68.86,68.7,68.76,38500.0,37.1353,37.1677,37.0813,37.1137,38500.0
2010-04-26 12:50:00,68.8,69.03,68.8,69.01,78500.0,37.1353,37.2594,37.1353,37.2487,78500.0
2010-04-26 13:00:00,69.03,69.4,69.03,69.4,169500.0,37.2594,37.4592,37.2594,37.4592,169500.0
2010-04-26 13:10:00,69.35,69.5,69.35,69.45,178000.0,37.4322,37.5131,37.4322,37.4861,178000.0
2010-04-26 13:20:00,69.49,69.5,69.23,69.39,77000.0,37.5077,37.5131,37.3674,37.4538,77000.0
2010-04-26 13:30:00,69.38,69.49,69.29,69.38,136500.0,37.4484,37.5077,37.3998,37.4484,136500.0
2010-04-26 13:40:00,69.39,69.44,69.33,69.34,121000.0,37.4538,37.4807,37.4214,37.4268,121000.0
2010-04-26 13:50:00,69.33,69.33,68.88,69.18,126500.0,37.4214,37.4214,37.1785,37.3404,126500.0
2010-04-26 14:00:00,69.07,69.23,68.74,68.93,117500.0,37.281,37.3674,37.1029,37.2055,117500.0
2010-04-26 14:10:00,68.99,69.4,68.99,69.4,96500.0,37.2379,37.4592,37.2379,37.4592,96500.0
2010-04-26 14:20:00,69.4,69.42,69.22,69.23,47500.0,37.4592,37.47,37.362,37.3674,47500.0
2010-04-26 14:30:00,69.21,69.25,68.8,68.85,187000.0,37.3566,37.3782,37.1353,37.1623,187000.0
2010-04-26 14:40:00,68.81,68.85,68.64,68.71,63500.0,37.1407,37.1623,37.0489,37.0867,63500.0
2010-04-26 14:50:00,68.73,68.95,68.6,68.67,97000.0,37.0975,37.2163,37.0274,37.0651,97000.0
2010-04-26 15:00:00,68.64,68.67,68.4,68.41,134500.0,37.0489,37.0651,36.9194,36.9248,134500.0
2010-04-26 15:10:00,68.38,68.39,68.12,68.12,80000.0,36.9086,36.914,36.7683,36.7683,80000.0
2010-04-26 15:20:00,68.13,68.24,68.0,68.1,141500.0,36.7737,36.833,36.7035,36.7575,141500.0
2010-04-26 15:30:00,68.08,68.68,68.05,68.62,266500.0,36.7467,37.0705,36.7305,37.0381,266500.0
2010-04-26 15:40:00,68.66,68.83,68.41,68.83,431500.0,37.0597,37.1515,36.9248,37.1515,431500.0
2010-04-26 15:50:00,68.78,68.82,68.35,68.38,312500.0,37.1245,37.1461,36.8924,36.9086,312500.0
2010-04-27 09:30:00,67.91,68.89,67.45,68.75,210500.0,36.6549,37.1839,36.4066,37.1083,210500.0
2010-04-27 09:40:00,68.72,69.2,68.72,69.0,207000.0,37.0921,37.3512,37.0921,37.2433,207000.0
2010-04-27 09:50:00,68.93,69.04,68.2,68.43,132000.0,37.2055,37.2648,36.8114,36.9356,132000.0
2010-04-27 10:00:00,68.52,68.78,68.3,68.48,83500.0,36.9842,37.1245,36.8654,36.9626,83500.0
2010-04-27 10:10:00,68.48,68.58,68.22,68.44,65000.0,36.9626,37.0166,36.8222,36.941,65000.0
2010-04-27 10:20:00,68.37,68.52,68.3,68.42,76000.0,36.9032,36.9842,36.8654,36.9302,76000.0
2010-04-27 10:30:00,68.4,68.46,68.28,68.41,80500.0,36.9194,36.9518,36.8546,36.9248,80500.0
2010-04-27 10:40:00,68.44,68.89,68.38,68.8,161500.0,36.941,37.1839,36.9086,37.1353,161500.0
2010-04-27 10:50:00,68.79,68.9,68.43,68.72,99500.0,37.1299,37.1893,36.9356,37.0921,99500.0
2010-04-27 11:00:00,68.67,68.67,68.13,68.13,58500.0,37.0651,37.0651,36.7737,36.7737,58500.0
2010-04-27 11:10:00,68.18,68.18,67.49,67.65,125000.0,36.8007,36.8007,36.4282,36.5146,125000.0
2010-04-27 11:20:00,67.62,67.72,66.93,67.13,111500.0,36.4984,36.5524,36.126,36.2339,111500.0
2010-04-27 11:30:00,67.26,67.44,66.94,67.0,100500.0,36.3041,36.4012,36.1314,36.1637,100500.0
2010-04-27 11:40:00,67.02,67.12,66.68,66.82,121500.0,36.1745,36.2285,35.991,36.0666,121500.0
2010-04-27 11:50:00,66.92,66.92,66.6,66.76,60500.0,36.1206,36.1206,35.9478,36.0342,60500.0
2010-04-27 12:00:00,66.83,67.21,66.74,67.11,74500.0,36.072,36.2771,36.0234,36.2231,74500.0
2010-04-27 12:10:00,67.0,67.1,66.64,66.84,67500.0,36.1637,36.2177,35.9694,36.0774,67500.0
2010-04-27 12:20:00,66.85,67.29,66.81,67.17,46000.0,36.0828,36.3203,36.0612,36.2555,46000.0
2010-04-27 12:30:00,67.15,67.39,67.1,67.24,63500.0,36.2447,36.3742,36.2177,36.2933,63500.0
2010-04-27 12:40:00,67.22,67.29,67.11,67.11,40000.0,36.2825,36.3203,36.2231,36.2231,40000.0
2010-04-27 12:50:00,67.12,67.18,66.9,66.94,30000.0,36.2285,36.2609,36.1098,36.1314,30000.0
2010-04-27 13:00:00,66.85,67.38,66.85,67.04,53000.0,36.0828,36.3688,36.0828,36.1853,53000.0
2010-04-27 13:10:00,67.07,67.21,67.02,67.21,40000.0,36.2015,36.2771,36.1745,36.2771,40000.0
2010-04-27 13:20:00,67.26,67.45,67.2,67.3,70500.0,36.3041,36.4066,36.2717,36.3257,70500.0
2010-04-27 13:30:00,67.32,67.39,67.0,67.2,84000.0,36.3365,36.3742,36.1637,36.2717,84000.0
2010-04-27 13:40:00,67.21,67.53,67.19,67.43,47000.0,36.2771,36.4498,36.2663,36.3958,47000.0
2010-04-27 13:50:00,67.45,67.45,67.2,67.29,51000.0,36.4066,36.4066,36.2717,36.3203,51000.0
2010-04-27 14:00:00,67.22,67.4,66.96,67.4,62500.0,36.2825,36.3796,36.1421,36.3796,62500.0
2010-04-27 14:10:00,67.4,67.46,67.36,67.43,44500.0,36.3796,36.412,36.3581,36.3958,44500.0
2010-04-27 14:20:00,67.43,67.63,67.39,67.41,56500.0,36.3958,36.5038,36.3742,36.385,56500.0
2010-04-27 14:30:00,67.43,67.49,67.01,67.06,63000.0,36.3958,36.4282,36.1691,36.1961,63000.0
2010-04-27 14:40:00,67.04,67.12,66.86,66.86,57000.0,36.1853,36.2285,36.0882,36.0882,57000.0
2010-04-27 14:50:00,66.81,66.9,66.6,66.85,81000.0,36.0612,36.1098,35.9478,36.0828,81000.0
2010-04-27 15:00:00,66.86,67.0,66.71,67.0,53000.0,36.0882,36.1637,36.0072,36.1637,53000.0
2010-04-27 15:10:00,66.99,67.01,66.77,66.96,99000.0,36.1583,36.1691,36.0396,36.1421,99000.0
2010-04-27 15:20:00,67.01,67.22,66.83,66.83,96000.0,36.1691,36.2825,36.072,36.072,96000.0
2010-04-27 15:30:00,66.84,67.23,66.83,67.04,233000.0,36.0774,36.2879,36.072,36.1853,233000.0
2010-04-27 15:40:00,67.01,67.11,66.71,66.81,164000.0,36.1691,36.2231,36.0072,36.0612,164000.0
2010-04-27 15:50:00,66.78,66.83,66.4,66.52,281000.0,36.045,36.072,35.8399,35.9047,281000.0
2010-04-28 09:30:00,67.04,67.6,66.92,67.45,106000.0,36.1853,36.4876,36.1206,36.4066,106000.0
2010-04-28 09:40:00,67.44,67.57,67.06,67.4,121500.0,36.4012,36.4714,36.1961,36.3796,121500.0
2010-04-28 09:50:00,67.43,67.46,66.62,66.74,87500.0,36.3958,36.412,35.9586,36.0234,87500.0
2010-04-28 10:00:00,66.7,66.85,66.29,66.75,79500.0,36.0018,36.0828,35.7805,36.0288,79500.0
2010-04-28 10:10:00,66.64,67.08,66.64,66.81,39500.0,35.9694,36.2069,35.9694,36.0612,39500.0
2010-04-28 10:20:00,66.83,66.83,66.5,66.72,30000.0,36.072,36.072,35.8939,36.0126,30000.0
2010-04-28 10:30:00,66.76,66.76,66.26,66.29,48000.0,36.0342,36.0342,35.7643,35.7805,48000.0
2010-04-28 10:40:00,66.26,66.67,66.26,66.4,42500.0,35.7643,35.9856,35.7643,35.8399,42500.0
2010-04-28 10:50:00,66.48,66.5,66.31,66.4,43000.0,35.8831,35.8939,35.7913,35.8399,43000.0
2010-04-28 11:00:00,66.37,66.7,66.36,66.6,37500.0,35.8237,36.0018,35.8183,35.9478,37500.0
2010-04-28 11:10:00,66.6,66.7,66.44,66.53,66000.0,35.9478,36.0018,35.8615,35.9101,66000.0
2010-04-28 11:20:00,66.57,66.58,65.94,66.14,120000.0,35.9316,35.937,35.5916,35.6995,120000.0
2010-04-28 11:30:00,66.14,66.15,65.84,65.87,123500.0,35.6995,35.7049,35.5376,35.5538,123500.0
2010-04-28 11:40:00,65.92,65.94,62.8,65.84,120000.0,35.5808,35.5916,33.8968,35.5376,120000.0
2010-04-28 11:50:00,65.79,65.84,65.65,65.76,68000.0,35.5106,35.5376,35.4351,35.4944,68000.0
2010-04-28 12:00:00,65.77,65.8,65.5,65.63,98500.0,35.4998,35.516,35.3541,35.4243,98500.0
2010-04-28 12:10:00,65.66,65.9,65.65,65.71,51000.0,35.4405,35.57,35.4351,35.4675,51000.0
2010-04-28 12:20:00,65.71,65.99,65.71,65.93,125500.0,35.4675,35.6186,35.4675,35.5862,125500.0
2010-04-28 12:30:00,65.97,66.2,65.94,66.2,67500.0,35.6078,35.7319,35.5916,35.7319,67500.0
2010-04-28 12:40:00,66.16,66.3,66.14,66.23,27500.0,35.7103,35.7859,35.6995,35.7481,27500.0
2010-04-28 12:50:00,66.21,66.23,66.05,66.06,39500.0,35.7373,35.7481,35.651,35.6564,39500.0
2010-04-28 13:00:00,66.05,66.06,65.92,65.92,110500.0,35.651,35.6564,35.5808,35.5808,110500.0
2010-04-28 13:10:00,65.97,66.01,65.9,65.95,20000.0,35.6078,35.6294,35.57,35.597,20000.0
2010-04-28 13:20:00,65.97,66.01,65.78,65.85,146000.0,35.6078,35.6294,35.5052,35.543,146000.0
2010-04-28 13:30:00,65.84,66.29,65.8,66.26,50500.0,35.5376,35.7805,35.516,35.7643,50500.0
2010-04-28 13:40:00,66.25,66.4,66.22,66.31,75000.0,35.7589,35.8399,35.7427,35.7913,75000.0
2010-04-28 13:50:00,66.12,66.36,66.12,66.3,29500.0,35.6888,35.8183,35.6888,35.7859,29500.0
2010-04-28 14:00:00,66.35,66.46,66.3,66.38,63500.0,35.8129,35.8723,35.7859,35.8291,63500.0
2010-04-28 14:10:00,66.38,66.42,65.96,66.1,62000.0,35.8291,35.8507,35.6024,35.678,62000.0
2010-04-28 14:20:00,66.12,66.31,66.12,66.25,101000.0,35.6888,35.7913,35.6888,35.7589,101000.0
2010-04-28 14:30:00,66.21,66.35,66.14,66.14,64000.0,35.7373,35.8129,35.6995,35.6995,64000.0
2010-04-28 14:40:00,66.16,66.36,65.94,65.97,50500.0,35.7103,35.8183,35.5916,35.6078,50500.0
2010-04-28 14:50:00,65.95,66.13,65.91,65.95,98500.0,35.597,35.6942,35.5754,35.597,98500.0
2010-04-28 15:00:00,65.92,65.99,65.62,65.69,130500.0,35.5808,35.6186,35.4189,35.4567,130500.0
2010-04-28 15:10:00,65.64,65.82,65.56,65.61,96000.0,35.4297,35.5268,35.3865,35.4135,96000.0
2010-04-28 15:20:00,65.59,65.72,65.52,65.63,187500.0,35.4027,35.4729,35.3649,35.4243,187500.0
2010-04-28 15:30:00,65.67,65.82,65.5,65.51,123000.0,35.4459,35.5268,35.3541,35.3595,123000.0
2010-04-28 15:40:00,65.54,65.72,65.42,65.54,153000.0,35.3757,35.4729,35.3109,35.3757,153000.0
2010-04-28 15:50:00,65.54,66.06,65.52,66.04,374000.0,35.3757,35.6564,35.3649,35.6456,374000.0
2010-04-29 09:30:00,66.6,66.88,64.1,65.06,370500.0,35.9478,36.099,34.5984,35.1166,370500.0
2010-04-29 09:40:00,65.2,66.31,65.11,66.06,162000.0,35.1922,35.7913,35.1436,35.6564,162000.0
2010-04-29 09:50:00,66.06,66.15,65.25,65.87,110000.0,35.6564,35.7049,35.2192,35.5538,110000.0
2010-04-29 10:00:00,65.8,66.47,65.54,65.6,102000.0,35.516,35.8777,35.3757,35.4081,102000.0
2010-04-29 10:10:00,65.6,66.27,65.51,66.27,64000.0,35.4081,35.7697,35.3595,35.7697,64000.0
2010-04-29 10:20:00,66.27,66.45,65.75,65.89,101500.0,35.7697,35.8669,35.489,35.5646,101500.0
2010-04-29 10:30:00,65.86,66.1,65.72,65.92,50000.0,35.5484,35.678,35.4729,35.5808,50000.0
2010-04-29 10:40:00,65.96,66.06,65.75,65.9,49500.0,35.6024,35.6564,35.489,35.57,49500.0
2010-04-29 10:50:00,65.98,66.29,65.98,66.22,65500.0,35.6132,35.7805,35.6132,35.7427,65500.0
2010-04-29 11:00:00,66.3,66.47,66.21,66.23,66000.0,35.7859,35.8777,35.7373,35.7481,66000.0
2010-04-29 11:10:00,66.23,66.25,65.93,65.95,46000.0,35.7481,35.7589,35.5862,35.597,46000.0
2010-04-29 11:20:00,65.9,66.11,65.9,66.11,38500.0,35.57,35.6834,35.57,35.6834,38500.0
2010-04-29 11:30:00,66.14,66.8,66.14,66.63,106500.0,35.6995,36.0558,35.6995,35.964,106500.0
2010-04-29 11:40:00,66.69,66.8,66.63,66.71,102000.0,35.9964,36.0558,35.964,36.0072,102000.0
2010-04-29 11:50:00,66.79,67.0,66.72,67.0,126500.0,36.0504,36.1637,36.0126,36.1637,126500.0
2010-04-29 12:00:00,66.99,67.09,66.85,66.86,61500.0,36.1583,36.2123,36.0828,36.0882,61500.0
2010-04-29 12:10:00,66.88,66.9,66.26,66.57,97000.0,36.099,36.1098,35.7643,35.9316,97000.0
2010-04-29 12:20:00,66.51,66.55,66.3,66.43,38000.0,35.8993,35.9208,35.7859,35.8561,38000.0
2010-04-29 12:30:00,66.49,66.68,66.43,66.68,65500.0,35.8885,35.991,35.8561,35.991,65500.0
2010-04-29 12:40:00,66.68,67.01,66.68,66.87,41500.0,35.991,36.1691,35.991,36.0936,41500.0
2010-04-29 12:50:00,66.99,67.2,66.86,67.2,57000.0,36.1583,36.2717,36.0882,36.2717,57000.0
2010-04-29 13:00:00,67.2,67.46,67.2,67.33,55500.0,36.2717,36.412,36.2717,36.3419,55500.0
2010-04-29 13:10:00,67.37,67.4,67.22,67.29,40000.0,36.3634,36.3796,36.2825,36.3203,40000.0
2010-04-29 13:20:00,67.29,67.44,67.27,67.36,43500.0,36.3203,36.4012,36.3095,36.3581,43500.0
2010-04-29 13:30:00,67.3,67.63,67.3,67.48,117000.0,36.3257,36.5038,36.3257,36.4228,117000.0
2010-04-29 13:40:00,67.53,67.53,67.27,67.36,64500.0,36.4498,36.4498,36.3095,36.3581,64500.0
2010-04-29 13:50:00,67.33,67.4,67.33,67.4,29000.0,36.3419,36.3796,36.3419,36.3796,29000.0
2010-04-29 14:00:00,67.4,67.45,67.31,67.38,57000.0,36.3796,36.4066,36.3311,36.3688,57000.0
2010-04-29 14:10:00,67.37,67.44,67.33,67.44,67000.0,36.3634,36.4012,36.3419,36.4012,67000.0
2010-04-29 14:20:00,67.44,67.5,67.23,67.37,63000.0,36.4012,36.4336,36.2879,36.3634,63000.0
2010-04-29 14:30:00,67.37,67.4,67.27,67.3,50000.0,36.3634,36.3796,36.3095,36.3257,50000.0
2010-04-29 14:40:00,67.3,67.4,67.14,67.17,98000.0,36.3257,36.3796,36.2393,36.2555,98000.0
2010-04-29 14:50:00,67.19,67.19,66.94,67.05,199000.0,36.2663,36.2663,36.1314,36.1907,199000.0
2010-04-29 15:00:00,67.01,67.13,66.78,66.94,103000.0,36.1691,36.2339,36.045,36.1314,103000.0
2010-04-29 15:10:00,66.95,67.06,66.9,66.94,123500.0,36.1368,36.1961,36.1098,36.1314,123500.0
2010-04-29 15:20:00,66.95,67.0,66.8,66.93,111500.0,36.1368,36.1637,36.0558,36.126,111500.0
2010-04-29 15:30:00,66.91,66.96,66.55,66.61,162500.0,36.1152,36.1421,35.9208,35.9532,162500.0
2010-04-29 15:40:00,66.58,66.63,66.33,66.37,242000.0,35.937,35.964,35.8021,35.8237,242000.0
2010-04-29 15:50:00,66.38,66.7,66.28,66.3,430500.0,35.8291,36.0018,35.7751,35.7859,430500.0
2010-04-30 09:30:00,66.7,67.04,66.41,67.0,218500.0,36.0018,36.1853,35.8453,36.1637,218500.0
2010-04-30 09:40:00,66.95,66.99,66.32,66.85,185000.0,36.1368,36.1583,35.7967,36.0828,185000.0
2010-04-30 09:50:00,66.85,67.27,66.6,67.13,115500.0,36.0828,36.3095,35.9478,36.2339,115500.0
2010-04-30 10:00:00,67.02,67.22,66.79,67.04,83500.0,36.1745,36.2825,36.0504,36.1853,83500.0
2010-04-30 10:10:00,66.95,66.96,66.53,66.64,63000.0,36.1368,36.1421,35.9101,35.9694,63000.0
2010-04-30 10:20:00,66.68,67.16,66.65,67.07,55500.0,35.991,36.2501,35.9748,36.2015,55500.0
2010-04-30 10:30:00,67.04,67.06,66.78,66.8,46500.0,36.1853,36.1961,36.045,36.0558,46500.0
2010-04-30 10:40:00,66.92,67.2,66.79,67.12,52500.0,36.1206,36.2717,36.0504,36.2285,52500.0
2010-04-30 10:50:00,67.18,67.18,66.59,66.95,61000.0,36.2609,36.2609,35.9424,36.1368,61000.0
2010-04-30 11:00:00,67.01,67.15,67.0,67.09,101500.0,36.1691,36.2447,36.1637,36.2123,101500.0
2010-04-30 11:10:00,67.15,67.51,67.1,67.44,82000.0,36.2447,36.439,36.2177,36.4012,82000.0
2010-04-30 11:20:00,67.53,67.63,67.3,67.55,57500.0,36.4498,36.5038,36.3257,36.4606,57500.0
2010-04-30 11:30:00,67.59,67.7,67.55,67.55,64000.0,36.4822,36.5416,36.4606,36.4606,64000.0
2010-04-30 11:40:00,67.55,67.56,67.44,67.54,38500.0,36.4606,36.466,36.4012,36.4552,38500.0
2010-04-30 11:50:00,67.53,67.53,67.32,67.5,60500.0,36.4498,36.4498,36.3365,36.4336,60500.0
2010-04-30 12:00:00,67.52,67.52,67.3,67.33,40000.0,36.4444,36.4444,36.3257,36.3419,40000.0
2010-04-30 12:10:00,67.33,67.38,67.01,67.08,49500.0,36.3419,36.3688,36.1691,36.2069,49500.0
2010-04-30 12:20:00,67.09,67.09,66.86,66.86,76000.0,36.2123,36.2123,36.0882,36.0882,76000.0
2010-04-30 12:30:00,66.86,67.13,66.86,67.13,51000.0,36.0882,36.2339,36.0882,36.2339,51000.0
2010-04-30 12:40:00,67.07,67.3,67.07,67.14,46500.0,36.2015,36.3257,36.2015,36.2393,46500.0
2010-04-30 12:50:00,67.2,67.2,66.8,66.95,50000.0,36.2717,36.2717,36.0558,36.1368,50000.0
2010-04-30 13:00:00,67.0,67.07,66.6,66.74,53000.0,36.1637,36.2015,35.9478,36.0234,53000.0
2010-04-30 13:10:00,66.7,67.21,66.7,67.12,44000.0,36.0018,36.2771,36.0018,36.2285,44000.0
2010-04-30 13:20:00,67.15,67.29,67.09,67.23,26000.0,36.2447,36.3203,36.2123,36.2879,26000.0
2010-04-30 13:30:00,67.22,67.3,67.16,67.28,41000.0,36.2825,36.3257,36.2501,36.3149,41000.0
2010-04-30 13:40:00,67.24,67.26,67.12,67.19,15000.0,36.2933,36.3041,36.2285,36.2663,15000.0
2010-04-30 13:50:00,67.19,67.21,66.83,66.83,32000.0,36.2663,36.2771,36.072,36.072,32000.0
2010-04-30 14:00:00,66.81,67.01,66.8,66.99,31000.0,36.0612,36.1691,36.0558,36.1583,31000.0
2010-04-30 14:10:00,67.0,67.02,66.85,66.95,16500.0,36.1637,36.1745,36.0828,36.1368,16500.0
2010-04-30 14:20:00,66.99,67.06,66.92,66.98,18000.0,36.1583,36.1961,36.1206,36.1529,18000.0
2010-04-30 14:30:00,66.98,66.98,66.21,66.33,96500.0,36.1529,36.1529,35.7373,35.8021,96500.0
2010-04-30 14:40:00,66.27,66.48,66.21,66.33,110000.0,35.7697,35.8831,35.7373,35.8021,110000.0
2010-04-30 14:50:00,66.33,66.34,66.18,66.2,24000.0,35.8021,35.8075,35.7211,35.7319,24000.0
2010-04-30 15:00:00,66.19,66.33,66.13,66.22,56000.0,35.7265,35.8021,35.6942,35.7427,56000.0
2010-04-30 15:10:00,66.21,66.39,66.19,66.25,46000.0,35.7373,35.8345,35.7265,35.7589,46000.0
2010-04-30 15:20:00,66.24,66.25,66.04,66.11,56500.0,35.7535,35.7589,35.6456,35.6834,56500.0
2010-04-30 15:30:00,66.13,66.32,66.03,66.05,137000.0,35.6942,35.7967,35.6402,35.651,137000.0
2010-04-30 15:40:00,66.07,66.18,65.8,65.91,186500.0,35.6618,35.7211,35.516,35.5754,186500.0
2010-04-30 15:50:00,65.88,66.04,65.7,65.7,296000.0,35.5592,35.6456,35.4621,35.4621,296000.0
2010-05-03 09:30:00,66.12,66.8,66.12,66.56,72500.0,35.6888,36.0558,35.6888,35.9262,72500.0
2010-05-03 09:40:00,66.6,66.8,66.54,66.73,72500.0,35.9478,36.0558,35.9155,36.018,72500.0
2010-05-03 09:50:00,66.8,67.03,66.47,66.61,79000.0,36.0558,36.1799,35.8777,35.9532,79000.0
2010-05-03 10:00:00,66.6,66.6,66.1,66.42,104000.0,35.9478,35.9478,35.678,35.8507,104000.0
2010-05-03 10:10:00,66.43,66.73,66.42,66.65,27500.0,35.8561,36.018,35.8507,35.9748,27500.0
2010-05-03 10:20:00,66.73,66.73,66.13,66.13,58500.0,36.018,36.018,35.6942,35.6942,58500.0
2010-05-03 10:30:00,66.17,66.23,66.1,66.16,63500.0,35.7157,35.7481,35.678,35.7103,63500.0
2010-05-03 10:40:00,66.2,66.39,66.13,66.37,99500.0,35.7319,35.8345,35.6942,35.8237,99500.0
2010-05-03 10:50:00,66.39,66.4,66.01,66.06,61500.0,35.8345,35.8399,35.6294,35.6564,61500.0
2010-05-03 11:00:00,66.12,66.21,66.1,66.15,29500.0,35.6888,35.7373,35.678,35.7049,29500.0
2010-05-03 11:10:00,66.17,66.35,66.15,66.28,43000.0,35.7157,35.8129,35.7049,35.7751,43000.0
2010-05-03 11:20:00,66.21,66.45,66.21,66.41,84000.0,35.7373,35.8669,35.7373,35.8453,84000.0
2010-05-03 11:30:00,66.4,66.53,66.37,66.37,39500.0,35.8399,35.9101,35.8237,35.8237,39500.0
2010-05-03 11:40:00,66.36,66.48,66.33,66.45,18000.0,35.8183,35.8831,35.8021,35.8669,18000.0
2010-05-03 11:50:00,66.48,66.5,66.36,66.43,13000.0,35.8831,35.8939,35.8183,35.8561,13000.0
2010-05-03 12:00:00,66.44,66.45,66.18,66.21,55000.0,35.8615,35.8669,35.7211,35.7373,55000.0
2010-05-03 12:10:00,66.19,66.25,66.16,66.2,29500.0,35.7265,35.7589,35.7103,35.7319,29500.0
2010-05-03 12:20:00,66.19,66.38,66.19,66.33,69000.0,35.7265,35.8291,35.7265,35.8021,69000.0
2010-05-03 12:30:00,66.34,66.46,66.34,66.45,50000.0,35.8075,35.8723,35.8075,35.8669,50000.0
2010-05-03 12:40:00,66.45,66.45,66.3,66.35,44500.0,35.8669,35.8669,35.7859,35.8129,44500.0
2010-05-03 12:50:00,66.33,66.39,66.25,66.34,11000.0,35.8021,35.8345,35.7589,35.8075,11000.0
2010-05-03 13:00:00,66.33,66.34,66.24,66.34,15500.0,35.8021,35.8075,35.7535,35.8075,15500.0
2010-05-03 13:10:00,66.3,66.4,66.27,66.33,13000.0,35.7859,35.8399,35.7697,35.8021,13000.0
2010-05-03 13:20:00,66.31,66.33,66.2,66.22,18500.0,35.7913,35.8021,35.7319,35.7427,18500.0
2010-05-03 13:30:00,66.2,66.33,66.2,66.3,23000.0,35.7319,35.8021,35.7319,35.7859,23000.0
2010-05-03 13:40:00,66.37,66.37,66.2,66.25,33000.0,35.8237,35.8237,35.7319,35.7589,33000.0
2010-05-03 13:50:00,66.25,66.3,66.18,66.2,31500.0,35.7589,35.7859,35.7211,35.7319,31500.0
2010-05-03 14:00:00,66.2,66.23,66.12,66.13,19500.0,35.7319,35.7481,35.6888,35.6942,19500.0
2010-05-03 14:10:00,66.12,66.14,66.0,66.04,25000.0,35.6888,35.6995,35.624,35.6456,25000.0
2010-05-03 14:20:00,66.07,66.15,66.03,66.12,35500.0,35.6618,35.7049,35.6402,35.6888,35500.0
2010-05-03 14:30:00,66.13,66.2,65.91,65.91,54500.0,35.6942,35.7319,35.5754,35.5754,54500.0
2010-05-03 14:40:00,65.96,66.07,65.92,66.01,36500.0,35.6024,35.6618,35.5808,35.6294,36500.0
2010-05-03 14:50:00,66.0,66.11,66.0,66.08,20000.0,35.624,35.6834,35.624,35.6672,20000.0
2010-05-03 15:00:00,66.09,66.2,65.97,66.05,55500.0,35.6726,35.7319,35.6078,35.651,55500.0
2010-05-03 15:10:00,66.06,66.06,65.81,65.93,82000.0,35.6564,35.6564,35.5214,35.5862,82000.0
2010-05-03 15:20:00,65.95,66.01,65.71,65.73,74500.0,35.597,35.6294,35.4675,35.4782,74500.0
2010-05-03 15:30:00,65.71,65.99,65.64,65.85,91000.0,35.4675,35.6186,35.4297,35.543,91000.0
2010-05-03 15:40:00,65.89,65.93,65.75,65.8,135000.0,35.5646,35.5862,35.489,35.516,135000.0
2010-05-03 15:50:00,65.75,65.91,65.75,65.81,230000.0,35.489,35.5754,35.489,35.5214,230000.0
2010-05-04 09:30:00,64.91,65.46,64.41,65.4,132000.0,35.0356,35.3325,34.7658,35.3001,132000.0
2010-05-04 09:40:00,65.3,65.4,64.71,64.78,54000.0,35.2462,35.3001,34.9277,34.9655,54000.0
2010-05-04 09:50:00,64.78,64.92,64.67,64.92,78000.0,34.9655,35.041,34.9061,35.041,78000.0
2010-05-04 10:00:00,64.96,65.1,64.66,64.78,63000.0,35.0626,35.1382,34.9007,34.9655,63000.0
2010-05-04 10:10:00,64.72,64.88,64.67,64.81,49000.0,34.9331,35.0195,34.9061,34.9817,49000.0
2010-05-04 10:20:00,64.83,64.9,64.61,64.63,48000.0,34.9925,35.0302,34.8737,34.8845,48000.0
2010-05-04 10:30:00,64.68,64.68,64.12,64.15,104500.0,34.9115,34.9115,34.6092,34.6254,104500.0
2010-05-04 10:40:00,64.14,64.27,64.1,64.16,51500.0,34.62,34.6902,34.5984,34.6308,51500.0
2010-05-04 10:50:00,64.19,64.3,64.1,64.1,92500.0,34.647,34.7064,34.5984,34.5984,92500.0
2010-05-04 11:00:00,64.1,64.27,63.94,64.12,150000.0,34.5984,34.6902,34.5121,34.6092,150000.0
2010-05-04 11:10:00,64.12,64.15,64.03,64.14,16500.0,34.6092,34.6254,34.5607,34.62,16500.0
2010-05-04 11:20:00,64.13,64.22,64.05,64.06,32000.0,34.6146,34.6632,34.5715,34.5769,32000.0
2010-05-04 11:30:00,64.06,64.28,64.06,64.23,47000.0,34.5769,34.6956,34.5769,34.6686,47000.0
2010-05-04 11:40:00,64.27,64.37,64.1,64.2,40000.0,34.6902,34.7442,34.5984,34.6524,40000.0
2010-05-04 11:50:00,64.25,64.3,64.17,64.24,35000.0,34.6794,34.7064,34.6362,34.674,35000.0
2010-05-04 12:00:00,64.22,64.22,64.07,64.14,65500.0,34.6632,34.6632,34.5823,34.62,65500.0
2010-05-04 12:10:00,64.12,64.28,64.07,64.26,39000.0,34.6092,34.6956,34.5823,34.6848,39000.0
2010-05-04 12:20:00,64.22,64.27,64.07,64.09,77500.0,34.6632,34.6902,34.5823,34.593,77500.0
2010-05-04 12:30:00,64.17,64.34,64.13,64.28,55500.0,34.6362,34.728,34.6146,34.6956,55500.0
2010-05-04 12:40:00,64.34,64.43,64.24,64.39,25500.0,34.728,34.7766,34.674,34.755,25500.0
2010-05-04 12:50:00,64.44,64.58,64.43,64.56,40000.0,34.782,34.8575,34.7766,34.8467,40000.0
2010-05-04 13:00:00,64.57,64.76,64.57,64.72,75500.0,34.8521,34.9547,34.8521,34.9331,75500.0
2010-05-04 13:10:00,64.69,64.8,64.6,64.68,34500.0,34.9169,34.9763,34.8683,34.9115,34500.0
2010-05-04 13:20:00,64.64,64.73,64.58,64.63,22500.0,34.8899,34.9385,34.8575,34.8845,22500.0
2010-05-04 13:30:00,64.65,64.99,64.64,64.82,35500.0,34.8953,35.0788,34.8899,34.9871,35500.0
2010-05-04 13:40:00,64.84,65.02,64.74,64.96,28000.0,34.9979,35.095,34.9439,35.0626,28000.0
2010-05-04 13:50:00,64.95,64.95,64.75,64.83,33500.0,35.0572,35.0572,34.9493,34.9925,33500.0
2010-05-04 14:00:00,64.8,64.85,64.52,64.56,27500.0,34.9763,35.0033,34.8251,34.8467,27500.0
2010-05-04 14:10:00,64.53,64.56,64.3,64.3,31500.0,34.8305,34.8467,34.7064,34.7064,31500.0
2010-05-04 14:20:00,64.33,64.39,64.21,64.28,28500.0,34.7226,34.755,34.6578,34.6956,28500.0
2010-05-04 14:30:00,64.34,64.62,64.34,64.52,38000.0,34.728,34.8791,34.728,34.8251,38000.0
2010-05-04 14:40:00,64.54,64.62,64.13,64.2,86500.0,34.8359,34.8791,34.6146,34.6524,86500.0
2010-05-04 14:50:00,64.2,64.3,64.03,64.04,62000.0,34.6524,34.7064,34.5607,34.5661,62000.0
2010-05-04 15:00:00,64.04,64.4,63.95,64.3,78500.0,34.5661,34.7604,34.5175,34.7064,78500.0
2010-05-04 15:10:00,64.29,64.43,64.2,64.41,63000.0,34.701,34.7766,34.6524,34.7658,63000.0
2010-05-04 15:20:00,64.41,64.47,64.26,64.34,101000.0,34.7658,34.7982,34.6848,34.728,101000.0
2010-05-04 15:30:00,64.35,64.46,64.28,64.33,93000.0,34.7334,34.7928,34.6956,34.7226,93000.0
2010-05-04 15:40:00,64.33,64.56,64.17,64.5,182500.0,34.7226,34.8467,34.6362,34.8143,182500.0
2010-05-04 15:50:00,64.46,64.7,64.36,64.43,339500.0,34.7928,34.9223,34.7388,34.7766,339500.0
2010-05-05 09:30:00,63.68,64.96,63.47,64.88,179500.0,34.3717,35.0626,34.2584,35.0195,179500.0
2010-05-05 09:40:00,64.94,65.39,64.74,65.16,150000.0,35.0518,35.2947,34.9439,35.1706,150000.0
2010-05-05 09:50:00,65.16,65.47,64.84,65.2,103000.0,35.1706,35.3379,34.9979,35.1922,103000.0
2010-05-05 10:00:00,65.11,65.24,64.85,65.18,82000.0,35.1436,35.2138,35.0033,35.1814,82000.0
2010-05-05 10:10:00,65.18,65.67,65.11,65.52,65000.0,35.1814,35.4459,35.1436,35.3649,65000.0
2010-05-05 10:20:00,65.58,65.62,65.16,65.16,52500.0,35.3973,35.4189,35.1706,35.1706,52500.0
2010-05-05 10:30:00,65.1,65.29,65.07,65.2,45500.0,35.1382,35.2408,35.122,35.1922,45500.0
2010-05-05 10:40:00,65.17,66.28,65.17,66.28,89000.0,35.176,35.7751,35.176,35.7751,89000.0
2010-05-05 10:50:00,66.19,66.27,65.28,65.54,61500.0,35.7265,35.7697,35.2354,35.3757,61500.0
2010-05-05 11:00:00,65.53,65.53,64.95,65.1,52500.0,35.3703,35.3703,35.0572,35.1382,52500.0
2010-05-05 11:10:00,65.1,65.49,65.1,65.34,23500.0,35.1382,35.3487,35.1382,35.2677,23500.0
2010-05-05 11:20:00,65.4,65.5,65.34,65.45,24500.0,35.3001,35.3541,35.2677,35.3271,24500.0
2010-05-05 11:30:00,65.45,65.48,65.17,65.48,25500.0,35.3271,35.3433,35.176,35.3433,25500.0
2010-05-05 11:40:00,65.48,65.97,65.48,65.9,51000.0,35.3433,35.6078,35.3433,35.57,51000.0
2010-05-05 11:50:00,65.95,66.06,65.58,65.75,41000.0,35.597,35.6564,35.3973,35.489,41000.0
2010-05-05 12:00:00,65.75,66.0,65.65,65.65,20500.0,35.489,35.624,35.4351,35.4351,20500.0
2010-05-05 12:10:00,65.61,65.63,65.25,65.45,53000.0,35.4135,35.4243,35.2192,35.3271,53000.0
2010-05-05 12:20:00,65.52,65.53,65.15,65.32,60500.0,35.3649,35.3703,35.1652,35.2569,60500.0
2010-05-05 12:30:00,65.33,65.5,65.2,65.43,13500.0,35.2623,35.3541,35.1922,35.3163,13500.0
2010-05-05 12:40:00,65.37,65.57,65.23,65.56,25000.0,35.2839,35.3919,35.2084,35.3865,25000.0
2010-05-05 12:50:00,65.54,65.7,65.54,65.61,31500.0,35.3757,35.4621,35.3757,35.4135,31500.0
2010-05-05 13:00:00,65.6,65.6,65.34,65.49,17000.0,35.4081,35.4081,35.2677,35.3487,17000.0
2010-05-05 13:10:00,65.58,65.69,65.54,65.59,49500.0,35.3973,35.4567,35.3757,35.4027,49500.0
2010-05-05 13:20:00,65.59,65.83,65.56,65.74,22000.0,35.4027,35.5322,35.3865,35.4836,22000.0
2010-05-05 13:30:00,65.78,65.81,65.6,65.6,19000.0,35.5052,35.5214,35.4081,35.4081,19000.0
2010-05-05 13:40:00,65.68,65.82,65.61,65.82,23500.0,35.4513,35.5268,35.4135,35.5268,23500.0
2010-05-05 13:50:00,65.71,65.8,65.6,65.67,36000.0,35.4675,35.516,35.4081,35.4459,36000.0
2010-05-05 14:00:00,65.73,65.73,65.42,65.63,75500.0,35.4782,35.4782,35.3109,35.4243,75500.0
2010-05-05 14:10:00,65.55,65.6,65.29,65.46,47500.0,35.3811,35.4081,35.2408,35.3325,47500.0
2010-05-05 14:20:00,65.37,65.47,65.3,65.3,108500.0,35.2839,35.3379,35.2462,35.2462,108500.0
2010-05-05 14:30:00,65.35,65.39,65.1,65.17,76000.0,35.2731,35.2947,35.1382,35.176,76000.0
2010-05-05 14:40:00,65.15,65.17,64.78,64.85,126000.0,35.1652,35.176,34.9655,35.0033,126000.0
2010-05-05 14:50:00,64.85,65.16,64.78,65.12,93500.0,35.0033,35.1706,34.9655,35.149,93500.0
2010-05-05 15:00:00,65.15,65.24,64.96,64.99,172500.0,35.1652,35.2138,35.0626,35.0788,172500.0
2010-05-05 15:10:00,65.05,65.12,64.89,64.98,105000.0,35.1112,35.149,35.0249,35.0734,105000.0
2010-05-05 15:20:00,64.95,65.24,64.95,65.11,91000.0,35.0572,35.2138,35.0572,35.1436,91000.0
2010-05-05 15:30:00,65.09,65.15,64.79,64.96,155000.0,35.1328,35.1652,34.9709,35.0626,155000.0
2010-05-05 15:40:00,64.94,65.03,64.75,64.84,186000.0,35.0518,35.1004,34.9493,34.9979,186000.0
2010-05-05 15:50:00,64.84,65.02,64.8,64.92,319000.0,34.9979,35.095,34.9763,35.041,319000.0
2010-05-06 09:30:00,65.17,65.88,64.66,65.09,122000.0,35.176,35.5592,34.9007,35.1328,122000.0
2010-05-06 09:40:00,65.09,65.32,64.8,64.91,30500.0,35.1328,35.2569,34.9763,35.0356,30500.0
2010-05-06 09:50:00,64.81,65.17,64.81,65.06,44500.0,34.9817,35.176,34.9817,35.1166,44500.0
2010-05-06 10:00:00,65.2,65.47,65.0,65.16,86500.0,35.1922,35.3379,35.0842,35.1706,86500.0
2010-05-06 10:10:00,65.19,65.24,64.88,65.14,58500.0,35.1868,35.2138,35.0195,35.1598,58500.0
2010-05-06 10:20:00,65.13,65.13,64.87,65.01,60000.0,35.1544,35.1544,35.0141,35.0896,60000.0
2010-05-06 10:30:00,64.99,64.99,64.76,64.95,35500.0,35.0788,35.0788,34.9547,35.0572,35500.0
2010-05-06 10:40:00,64.91,64.97,64.47,64.5,85000.0,35.0356,35.068,34.7982,34.8143,85000.0
2010-05-06 10:50:00,64.47,64.59,64.15,64.59,89000.0,34.7982,34.8629,34.6254,34.8629,89000.0
2010-05-06 11:00:00,64.51,64.56,64.2,64.24,60000.0,34.8197,34.8467,34.6524,34.674,60000.0
2010-05-06 11:10:00,64.36,64.51,64.14,64.46,110500.0,34.7388,34.8197,34.62,34.7928,110500.0
2010-05-06 11:20:00,64.45,64.64,64.35,64.35,63500.0,34.7874,34.8899,34.7334,34.7334,63500.0
2010-05-06 11:30:00,64.32,64.43,64.08,64.36,70000.0,34.7172,34.7766,34.5876,34.7388,70000.0
2010-05-06 11:40:00,64.33,64.45,64.22,64.26,52500.0,34.7226,34.7874,34.6632,34.6848,52500.0
2010-05-06 11:50:00,64.25,64.49,64.13,64.4,112500.0,34.6794,34.8089,34.6146,34.7604,112500.0
2010-05-06 12:00:00,64.34,64.54,64.24,64.4,40500.0,34.728,34.8359,34.674,34.7604,40500.0
2010-05-06 12:10:00,64.4,64.81,64.4,64.75,79000.0,34.7604,34.9817,34.7604,34.9493,79000.0
2010-05-06 12:20:00,64.83,64.97,64.78,64.88,78000.0,34.9925,35.068,34.9655,35.0195,78000.0
2010-05-06 12:30:00,64.86,64.96,64.78,64.84,62500.0,35.0087,35.0626,34.9655,34.9979,62500.0
2010-05-06 12:40:00,64.86,65.02,64.86,64.93,55500.0,35.0087,35.095,35.0087,35.0464,55500.0
2010-05-06 12:50:00,64.8,65.1,64.76,65.1,68000.0,34.9763,35.1382,34.9547,35.1382,68000.0
2010-05-06 13:00:00,65.07,65.19,64.78,64.93,66500.0,35.122,35.1868,34.9655,35.0464,66500.0
2010-05-06 13:10:00,65.01,65.05,64.8,64.8,43500.0,35.0896,35.1112,34.9763,34.9763,43500.0
2010-05-06 13:20:00,64.83,65.05,64.58,65.03,74000.0,34.9925,35.1112,34.8575,35.1004,74000.0
2010-05-06 13:30:00,65.06,65.06,64.64,64.67,75500.0,35.1166,35.1166,34.8899,34.9061,75500.0
2010-05-06 13:40:00,64.67,65.07,64.6,64.98,65000.0,34.9061,35.122,34.8683,35.0734,65000.0
2010-05-06 13:50:00,64.91,64.94,64.41,64.84,77000.0,35.0356,35.0518,34.7658,34.9979,77000.0
2010-05-06 14:00:00,64.81,64.95,64.43,64.49,101000.0,34.9817,35.0572,34.7766,34.8089,101000.0
2010-05-06 14:10:00,64.49,64.68,64.1,64.22,111000.0,34.8089,34.9115,34.5984,34.6632,111000.0
2010-05-06 14:20:00,64.22,64.39,63.84,63.9,188000.0,34.6632,34.755,34.4581,34.4905,188000.0
2010-05-06 14:30:00,63.93,64.01,63.12,63.12,141000.0,34.5067,34.5499,34.0695,34.0695,141000.0
2010-05-06 14:40:00,63.31,63.43,61.48,62.48,303500.0,34.172,34.2368,33.1843,33.724,303500.0
2010-05-06 14:50:00,62.32,63.75,62.25,62.83,157000.0,33.6377,34.4095,33.5999,33.913,157000.0
2010-05-06 15:00:00,62.81,64.25,62.42,64.03,184000.0,33.9022,34.6794,33.6917,34.5607,184000.0
2010-05-06 15:10:00,64.0,64.62,63.74,63.99,239000.0,34.5445,34.8791,34.4041,34.5391,239000.0
2010-05-06 15:20:00,63.87,64.26,63.45,64.26,171000.0,34.4743,34.6848,34.2476,34.6848,171000.0
2010-05-06 15:30:00,64.26,64.67,64.14,64.52,173500.0,34.6848,34.9061,34.62,34.8251,173500.0
2010-05-06 15:40:00,64.55,65.19,64.04,65.06,300500.0,34.8413,35.1868,34.5661,35.1166,300500.0
2010-05-06 15:50:00,65.02,65.02,64.27,64.29,726000.0,35.095,35.095,34.6902,34.701,726000.0
2010-05-07 09:30:00,64.6,64.6,63.27,63.68,352500.0,34.8683,34.8683,34.1504,34.3717,352500.0
2010-05-07 09:40:00,63.61,64.06,63.41,63.68,408000.0,34.334,34.5769,34.226,34.3717,408000.0
2010-05-07 09:50:00,63.66,63.79,63.2,63.52,203500.0,34.361,34.4311,34.1127,34.2854,203500.0
2010-05-07 10:00:00,63.55,63.63,62.62,63.32,215500.0,34.3016,34.3448,33.7996,34.1774,215500.0
2010-05-07 10:10:00,63.39,63.7,63.2,63.4,132500.0,34.2152,34.3825,34.1127,34.2206,132500.0
2010-05-07 10:20:00,63.53,63.53,62.27,62.55,223500.0,34.2908,34.2908,33.6107,33.7618,223500.0
2010-05-07 10:30:00,62.56,63.31,62.47,63.26,261500.0,33.7672,34.172,33.7186,34.145,261500.0
2010-05-07 10:40:00,63.19,63.98,63.05,63.9,255500.0,34.1073,34.5337,34.0317,34.4905,255500.0
2010-05-07 10:50:00,63.85,64.1,63.77,63.81,97500.0,34.4635,34.5984,34.4203,34.4419,97500.0
2010-05-07 11:00:00,63.81,64.02,63.29,63.81,152000.0,34.4419,34.5553,34.1612,34.4419,152000.0
2010-05-07 11:10:00,63.96,64.6,63.9,64.07,134500.0,34.5229,34.8683,34.4905,34.5823,134500.0
2010-05-07 11:20:00,64.0,64.76,64.0,64.48,157000.0,34.5445,34.9547,34.5445,34.8036,157000.0
2010-05-07 11:30:00,64.33,64.5,64.13,64.28,90500.0,34.7226,34.8143,34.6146,34.6956,90500.0
2010-05-07 11:40:00,64.36,64.8,64.24,64.71,80000.0,34.7388,34.9763,34.674,34.9277,80000.0
2010-05-07 11:50:00,64.77,64.95,64.47,64.67,140500.0,34.9601,35.0572,34.7982,34.9061,140500.0
2010-05-07 12:00:00,64.7,64.84,64.47,64.76,94500.0,34.9223,34.9979,34.7982,34.9547,94500.0
2010-05-07 12:10:00,64.75,65.0,64.6,64.88,75000.0,34.9493,35.0842,34.8683,35.0195,75000.0
2010-05-07 12:20:00,64.88,64.99,64.47,64.5,117000.0,35.0195,35.0788,34.7982,34.8143,117000.0
2010-05-07 12:30:00,64.47,64.76,64.23,64.66,69000.0,34.7982,34.9547,34.6686,34.9007,69000.0
2010-05-07 12:40:00,64.62,64.77,64.51,64.65,55000.0,34.8791,34.9601,34.8197,34.8953,55000.0
2010-05-07 12:50:00,64.72,64.79,64.27,64.27,76500.0,34.9331,34.9709,34.6902,34.6902,76500.0
2010-05-07 13:00:00,64.28,64.55,64.0,64.0,75000.0,34.6956,34.8413,34.5445,34.5445,75000.0
2010-05-07 13:10:00,64.0,64.17,63.77,63.86,52500.0,34.5445,34.6362,34.4203,34.4689,52500.0
2010-05-07 13:20:00,63.8,63.92,63.75,63.82,25500.0,34.4365,34.5013,34.4095,34.4473,25500.0
2010-05-07 13:30:00,63.81,64.0,63.66,63.73,58500.0,34.4419,34.5445,34.361,34.3987,58500.0
2010-05-07 13:40:00,63.66,64.07,63.66,63.83,53500.0,34.361,34.5823,34.361,34.4527,53500.0
2010-05-07 13:50:00,63.81,63.81,63.34,63.4,91500.0,34.4419,34.4419,34.1882,34.2206,91500.0
2010-05-07 14:00:00,63.45,63.5,63.05,63.2,86500.0,34.2476,34.2746,34.0317,34.1127,86500.0
2010-05-07 14:10:00,63.25,63.29,62.87,63.12,81000.0,34.1396,34.1612,33.9345,34.0695,81000.0
2010-05-07 14:20:00,63.04,63.06,62.73,62.86,88000.0,34.0263,34.0371,33.859,33.9291,88000.0
2010-05-07 14:30:00,62.76,63.04,62.75,63.04,58500.0,33.8752,34.0263,33.8698,34.0263,58500.0
2010-05-07 14:40:00,63.0,63.31,62.97,63.2,85500.0,34.0047,34.172,33.9885,34.1127,85500.0
2010-05-07 14:50:00,63.14,63.26,63.03,63.17,104000.0,34.0803,34.145,34.0209,34.0965,104000.0
2010-05-07 15:00:00,63.18,63.18,62.82,62.84,91000.0,34.1019,34.1019,33.9076,33.9183,91000.0
2010-05-07 15:10:00,62.81,63.16,62.73,63.08,101000.0,33.9022,34.0911,33.859,34.0479,101000.0
2010-05-07 15:20:00,63.08,63.29,63.08,63.16,113000.0,34.0479,34.1612,34.0479,34.0911,113000.0
2010-05-07 15:30:00,63.11,63.19,62.8,63.09,202500.0,34.0641,34.1073,33.8968,34.0533,202500.0
2010-05-07 15:40:00,63.07,63.43,62.9,63.33,237500.0,34.0425,34.2368,33.9507,34.1828,237500.0
2010-05-07 15:50:00,63.33,63.38,63.05,63.05,351000.0,34.1828,34.2098,34.0317,34.0317,351000.0
2010-05-10 09:30:00,64.9,65.94,64.89,65.5,278000.0,35.0302,35.5916,35.0249,35.3541,278000.0
2010-05-10 09:40:00,65.51,65.94,65.35,65.78,176500.0,35.3595,35.5916,35.2731,35.5052,176500.0
2010-05-10 09:50:00,65.77,65.94,65.46,65.61,99000.0,35.4998,35.5916,35.3325,35.4135,99000.0
2010-05-10 10:00:00,65.6,65.9,65.47,65.85,85500.0,35.4081,35.57,35.3379,35.543,85500.0
2010-05-10 10:10:00,65.85,65.94,65.69,65.8,175000.0,35.543,35.5916,35.4567,35.516,175000.0
2010-05-10 10:20:00,65.79,65.9,65.34,65.34,171000.0,35.5106,35.57,35.2677,35.2677,171000.0
2010-05-10 10:30:00,65.31,65.68,65.31,65.56,79000.0,35.2515,35.4513,35.2515,35.3865,79000.0
2010-05-10 10:40:00,65.58,65.78,65.39,65.77,54500.0,35.3973,35.5052,35.2947,35.4998,54500.0
2010-05-10 10:50:00,65.77,65.78,65.57,65.69,91500.0,35.4998,35.5052,35.3919,35.4567,91500.0
2010-05-10 11:00:00,65.7,66.04,65.56,65.58,322000.0,35.4621,35.6456,35.3865,35.3973,322000.0
2010-05-10 11:10:00,65.53,65.56,65.42,65.55,79500.0,35.3703,35.3865,35.3109,35.3811,79500.0
2010-05-10 11:20:00,65.53,65.72,65.43,65.67,50000.0,35.3703,35.4729,35.3163,35.4459,50000.0
2010-05-10 11:30:00,65.68,65.9,65.5,65.88,80500.0,35.4513,35.57,35.3541,35.5592,80500.0
2010-05-10 11:40:00,65.9,65.95,65.8,65.95,57500.0,35.57,35.597,35.516,35.597,57500.0
2010-05-10 11:50:00,65.95,66.06,65.92,66.02,94500.0,35.597,35.6564,35.5808,35.6348,94500.0
2010-05-10 12:00:00,66.03,66.16,65.92,66.14,64000.0,35.6402,35.7103,35.5808,35.6995,64000.0
2010-05-10 12:10:00,66.1,66.26,66.06,66.16,38500.0,35.678,35.7643,35.6564,35.7103,38500.0
2010-05-10 12:20:00,66.16,66.2,66.1,66.11,50000.0,35.7103,35.7319,35.678,35.6834,50000.0
2010-05-10 12:30:00,66.09,66.13,65.93,66.03,69000.0,35.6726,35.6942,35.5862,35.6402,69000.0
2010-05-10 12:40:00,66.03,66.08,65.89,65.94,30000.0,35.6402,35.6672,35.5646,35.5916,30000.0
2010-05-10 12:50:00,65.95,66.0,65.89,65.92,36500.0,35.597,35.624,35.5646,35.5808,36500.0
2010-05-10 13:00:00,65.93,65.98,65.47,65.49,67000.0,35.5862,35.6132,35.3379,35.3487,67000.0
2010-05-10 13:10:00,65.55,65.62,65.35,65.58,137000.0,35.3811,35.4189,35.2731,35.3973,137000.0
2010-05-10 13:20:00,65.54,65.57,65.43,65.44,73000.0,35.3757,35.3919,35.3163,35.3217,73000.0
2010-05-10 13:30:00,65.48,65.49,65.4,65.42,70500.0,35.3433,35.3487,35.3001,35.3109,70500.0
2010-05-10 13:40:00,65.38,65.38,65.15,65.22,100500.0,35.2893,35.2893,35.1652,35.203,100500.0
2010-05-10 13:50:00,65.21,65.28,65.13,65.16,31500.0,35.1976,35.2354,35.1544,35.1706,31500.0
2010-05-10 14:00:00,65.09,65.28,64.91,65.28,76000.0,35.1328,35.2354,35.0356,35.2354,76000.0
2010-05-10 14:10:00,65.35,65.4,65.19,65.35,38500.0,35.2731,35.3001,35.1868,35.2731,38500.0
2010-05-10 14:20:00,65.39,65.75,65.37,65.57,73000.0,35.2947,35.489,35.2839,35.3919,73000.0
2010-05-10 14:30:00,65.49,65.62,65.46,65.48,84000.0,35.3487,35.4189,35.3325,35.3433,84000.0
2010-05-10 14:40:00,65.48,65.66,65.37,65.58,58000.0,35.3433,35.4405,35.2839,35.3973,58000.0
2010-05-10 14:50:00,65.6,65.88,65.6,65.87,143500.0,35.4081,35.5592,35.4081,35.5538,143500.0
2010-05-10 15:00:00,65.87,65.88,65.32,65.38,137000.0,35.5538,35.5592,35.2569,35.2893,137000.0
2010-05-10 15:10:00,65.39,65.68,65.35,65.68,99000.0,35.2947,35.4513,35.2731,35.4513,99000.0
2010-05-10 15:20:00,65.7,66.01,65.63,66.0,94500.0,35.4621,35.6294,35.4243,35.624,94500.0
2010-05-10 15:30:00,65.96,65.98,65.65,65.86,126500.0,35.6024,35.6132,35.4351,35.5484,126500.0
2010-05-10 15:40:00,65.92,66.09,65.77,66.04,200500.0,35.5808,35.6726,35.4998,35.6456,200500.0
2010-05-10 15:50:00,66.07,66.58,66.06,66.58,506500.0,35.6618,35.937,35.6564,35.937,506500.0
2010-05-11 09:30:00,65.8,66.2,65.56,66.02,94500.0,35.516,35.7319,35.3865,35.6348,94500.0
2010-05-11 09:40:00,65.94,66.59,65.78,66.45,55000.0,35.5916,35.9424,35.5052,35.8669,55000.0
2010-05-11 09:50:00,66.44,66.59,66.12,66.3,54500.0,35.8615,35.9424,35.6888,35.7859,54500.0
2010-05-11 10:00:00,66.29,66.49,66.05,66.31,75500.0,35.7805,35.8885,35.651,35.7913,75500.0
2010-05-11 10:10:00,66.34,66.48,66.29,66.36,68000.0,35.8075,35.8831,35.7805,35.8183,68000.0
2010-05-11 10:20:00,66.36,66.46,66.27,66.35,61500.0,35.8183,35.8723,35.7697,35.8129,61500.0
2010-05-11 10:30:00,66.32,66.44,66.18,66.25,41000.0,35.7967,35.8615,35.7211,35.7589,41000.0
2010-05-11 10:40:00,66.27,66.37,66.27,66.33,35500.0,35.7697,35.8237,35.7697,35.8021,35500.0
2010-05-11 10:50:00,66.39,66.4,66.15,66.27,77000.0,35.8345,35.8399,35.7049,35.7697,77000.0
2010-05-11 11:00:00,66.28,66.5,66.25,66.48,77500.0,35.7751,35.8939,35.7589,35.8831,77500.0
2010-05-11 11:10:00,66.51,66.51,66.28,66.3,60000.0,35.8993,35.8993,35.7751,35.7859,60000.0
2010-05-11 11:20:00,66.3,66.34,66.2,66.34,29500.0,35.7859,35.8075,35.7319,35.8075,29500.0
2010-05-11 11:30:00,66.27,66.41,66.12,66.3,67000.0,35.7697,35.8453,35.6888,35.7859,67000.0
2010-05-11 11:40:00,66.34,66.41,66.2,66.2,24000.0,35.8075,35.8453,35.7319,35.7319,24000.0
2010-05-11 11:50:00,66.16,66.27,66.16,66.24,33500.0,35.7103,35.7697,35.7103,35.7535,33500.0
2010-05-11 12:00:00,66.2,66.49,66.2,66.48,83500.0,35.7319,35.8885,35.7319,35.8831,83500.0
2010-05-11 12:10:00,66.49,66.5,66.35,66.47,32500.0,35.8885,35.8939,35.8129,35.8777,32500.0
2010-05-11 12:20:00,66.42,66.47,66.33,66.38,35500.0,35.8507,35.8777,35.8021,35.8291,35500.0
2010-05-11 12:30:00,66.34,66.4,66.29,66.37,25500.0,35.8075,35.8399,35.7805,35.8237,25500.0
2010-05-11 12:40:00,66.38,66.41,66.27,66.38,69000.0,35.8291,35.8453,35.7697,35.8291,69000.0
2010-05-11 12:50:00,66.36,66.45,66.22,66.31,25500.0,35.8183,35.8669,35.7427,35.7913,25500.0
2010-05-11 13:00:00,66.34,66.4,66.28,66.36,40000.0,35.8075,35.8399,35.7751,35.8183,40000.0
2010-05-11 13:10:00,66.4,66.54,66.32,66.34,70000.0,35.8399,35.9155,35.7967,35.8075,70000.0
2010-05-11 13:20:00,66.32,66.67,66.3,66.61,84500.0,35.7967,35.9856,35.7859,35.9532,84500.0
2010-05-11 13:30:00,66.62,66.71,66.5,66.65,58000.0,35.9586,36.0072,35.8939,35.9748,58000.0
2010-05-11 13:40:00,66.64,66.77,66.51,66.51,97000.0,35.9694,36.0396,35.8993,35.8993,97000.0
2010-05-11 13:50:00,66.49,66.52,66.4,66.46,24000.0,35.8885,35.9047,35.8399,35.8723,24000.0
2010-05-11 14:00:00,66.38,66.55,66.34,66.46,43000.0,35.8291,35.9208,35.8075,35.8723,43000.0
2010-05-11 14:10:00,66.46,66.47,66.01,66.01,111500.0,35.8723,35.8777,35.6294,35.6294,111500.0
2010-05-11 14:20:00,66.09,66.22,66.04,66.14,57500.0,35.6726,35.7427,35.6456,35.6995,57500.0
2010-05-11 14:30:00,66.05,66.12,65.8,65.87,74500.0,35.651,35.6888,35.516,35.5538,74500.0
2010-05-11 14:40:00,65.86,66.19,65.8,66.17,36500.0,35.5484,35.7265,35.516,35.7157,36500.0
2010-05-11 14:50:00,66.19,66.35,66.1,66.1,40000.0,35.7265,35.8129,35.678,35.678,40000.0
2010-05-11 15:00:00,66.15,66.22,65.83,65.85,63500.0,35.7049,35.7427,35.5322,35.543,63500.0
2010-05-11 15:10:00,65.82,65.94,65.56,65.59,112500.0,35.5268,35.5916,35.3865,35.4027,112500.0
2010-05-11 15:20:00,65.55,65.86,65.49,65.85,63500.0,35.3811,35.5484,35.3487,35.543,63500.0
2010-05-11 15:30:00,65.77,66.07,65.55,66.04,125500.0,35.4998,35.6618,35.3811,35.6456,125500.0
2010-05-11 15:40:00,66.01,66.01,65.71,65.73,154500.0,35.6294,35.6294,35.4675,35.4782,154500.0
2010-05-11 15:50:00,65.75,65.91,65.68,65.84,340500.0,35.489,35.5754,35.4513,35.5376,340500.0
2010-05-12 09:30:00,66.2,66.24,65.8,65.97,78000.0,35.7319,35.7535,35.516,35.6078,78000.0
2010-05-12 09:40:00,65.97,66.05,65.6,66.05,74500.0,35.6078,35.651,35.4081,35.651,74500.0
2010-05-12 09:50:00,66.0,66.0,65.82,65.96,68000.0,35.624,35.624,35.5268,35.6024,68000.0
2010-05-12 10:00:00,66.0,66.02,65.74,65.96,71000.0,35.624,35.6348,35.4836,35.6024,71000.0
2010-05-12 10:10:00,65.96,66.07,65.82,65.89,99500.0,35.6024,35.6618,35.5268,35.5646,99500.0
2010-05-12 10:20:00,65.84,65.96,65.84,65.96,71500.0,35.5376,35.6024,35.5376,35.6024,71500.0
2010-05-12 10:30:00,65.98,66.07,65.61,65.65,65000.0,35.6132,35.6618,35.4135,35.4351,65000.0
2010-05-12 10:40:00,65.66,65.79,65.61,65.76,82000.0,35.4405,35.5106,35.4135,35.4944,82000.0
2010-05-12 10:50:00,65.75,65.78,65.61,65.7,57000.0,35.489,35.5052,35.4135,35.4621,57000.0
2010-05-12 11:00:00,65.7,65.93,65.6,65.8,103500.0,35.4621,35.5862,35.4081,35.516,103500.0
2010-05-12 11:10:00,65.82,65.85,65.73,65.8,38000.0,35.5268,35.543,35.4782,35.516,38000.0
2010-05-12 11:20:00,65.76,65.78,65.62,65.62,69500.0,35.4944,35.5052,35.4189,35.4189,69500.0
2010-05-12 11:30:00,65.7,65.91,65.7,65.85,34000.0,35.4621,35.5754,35.4621,35.543,34000.0
2010-05-12 11:40:00,65.91,65.93,65.74,65.83,40500.0,35.5754,35.5862,35.4836,35.5322,40500.0
2010-05-12 11:50:00,65.83,65.98,65.83,65.98,50500.0,35.5322,35.6132,35.5322,35.6132,50500.0
2010-05-12 12:00:00,65.98,66.12,65.95,66.12,53000.0,35.6132,35.6888,35.597,35.6888,53000.0
2010-05-12 12:10:00,66.1,66.12,65.99,66.12,24500.0,35.678,35.6888,35.6186,35.6888,24500.0
2010-05-12 12:20:00,66.1,66.2,66.02,66.19,67500.0,35.678,35.7319,35.6348,35.7265,67500.0
2010-05-12 12:30:00,66.18,66.25,66.06,66.11,64000.0,35.7211,35.7589,35.6564,35.6834,64000.0
2010-05-12 12:40:00,66.19,66.2,66.14,66.2,53000.0,35.7265,35.7319,35.6995,35.7319,53000.0
2010-05-12 12:50:00,66.15,66.29,66.15,66.28,48500.0,35.7049,35.7805,35.7049,35.7751,48500.0
2010-05-12 13:00:00,66.28,66.4,66.17,66.32,62000.0,35.7751,35.8399,35.7157,35.7967,62000.0
2010-05-12 13:10:00,66.29,66.4,66.29,66.3,75500.0,35.7805,35.8399,35.7805,35.7859,75500.0
2010-05-12 13:20:00,66.29,66.33,66.13,66.15,20000.0,35.7805,35.8021,35.6942,35.7049,20000.0
2010-05-12 13:30:00,66.22,66.25,66.12,66.22,19500.0,35.7427,35.7589,35.6888,35.7427,19500.0
2010-05-12 13:40:00,66.24,66.24,65.97,66.06,48000.0,35.7535,35.7535,35.6078,35.6564,48000.0
2010-05-12 13:50:00,66.04,66.06,65.95,65.96,27500.0,35.6456,35.6564,35.597,35.6024,27500.0
2010-05-12 14:00:00,65.96,66.0,65.8,65.9,34500.0,35.6024,35.624,35.516,35.57,34500.0
2010-05-12 14:10:00,65.9,66.0,65.87,66.0,49500.0,35.57,35.624,35.5538,35.624,49500.0
2010-05-12 14:20:00,65.97,66.0,65.88,65.94,68000.0,35.6078,35.624,35.5592,35.5916,68000.0
2010-05-12 14:30:00,65.91,65.97,65.78,65.78,25500.0,35.5754,35.6078,35.5052,35.5052,25500.0
2010-05-12 14:40:00,65.8,65.81,65.68,65.7,67000.0,35.516,35.5214,35.4513,35.4621,67000.0
2010-05-12 14:50:00,65.71,65.8,65.6,65.8,59000.0,35.4675,35.516,35.4081,35.516,59000.0
2010-05-12 15:00:00,65.77,65.97,65.77,65.85,81000.0,35.4998,35.6078,35.4998,35.543,81000.0
2010-05-12 15:10:00,65.86,65.92,65.74,65.77,60000.0,35.5484,35.5808,35.4836,35.4998,60000.0
2010-05-12 15:20:00,65.76,65.84,65.67,65.78,64500.0,35.4944,35.5376,35.4459,35.5052,64500.0
2010-05-12 15:30:00,65.74,65.82,65.65,65.69,109500.0,35.4836,35.5268,35.4351,35.4567,109500.0
2010-05-12 15:40:00,65.72,65.86,65.71,65.82,105500.0,35.4729,35.5484,35.4675,35.5268,105500.0
2010-05-12 15:50:00,65.83,65.86,65.73,65.85,196500.0,35.5322,35.5484,35.4782,35.543,196500.0
2010-05-13 09:30:00,65.83,65.84,65.45,65.84,25000.0,35.5322,35.5376,35.3271,35.5376,25000.0
2010-05-13 09:40:00,65.7,66.0,65.57,65.93,44000.0,35.4621,35.624,35.3919,35.5862,44000.0
2010-05-13 09:50:00,65.86,65.86,65.6,65.64,33500.0,35.5484,35.5484,35.4081,35.4297,33500.0
2010-05-13 10:00:00,65.7,65.91,65.7,65.91,64000.0,35.4621,35.5754,35.4621,35.5754,64000.0
2010-05-13 10:10:00,65.91,66.04,65.85,65.98,107000.0,35.5754,35.6456,35.543,35.6132,107000.0
2010-05-13 10:20:00,65.98,66.0,65.76,65.87,55000.0,35.6132,35.624,35.4944,35.5538,55000.0
2010-05-13 10:30:00,65.92,65.95,65.89,65.91,14000.0,35.5808,35.597,35.5646,35.5754,14000.0
2010-05-13 10:40:00,65.92,66.06,65.84,65.84,37500.0,35.5808,35.6564,35.5376,35.5376,37500.0
2010-05-13 10:50:00,65.85,65.93,65.74,65.85,51500.0,35.543,35.5862,35.4836,35.543,51500.0
2010-05-13 11:00:00,65.76,65.8,65.62,65.72,52000.0,35.4944,35.516,35.4189,35.4729,52000.0
2010-05-13 11:10:00,65.68,65.8,65.65,65.73,34000.0,35.4513,35.516,35.4351,35.4782,34000.0
2010-05-13 11:20:00,65.77,65.85,65.76,65.76,32500.0,35.4998,35.543,35.4944,35.4944,32500.0
2010-05-13 11:30:00,65.74,65.86,65.66,65.76,57000.0,35.4836,35.5484,35.4405,35.4944,57000.0
2010-05-13 11:40:00,65.73,65.84,65.73,65.76,27000.0,35.4782,35.5376,35.4782,35.4944,27000.0
2010-05-13 11:50:00,65.71,65.73,65.56,65.66,35000.0,35.4675,35.4782,35.3865,35.4405,35000.0
2010-05-13 12:00:00,65.66,65.8,65.62,65.72,12500.0,35.4405,35.516,35.4189,35.4729,12500.0
2010-05-13 12:10:00,65.75,65.8,65.69,65.8,15500.0,35.489,35.516,35.4567,35.516,15500.0
2010-05-13 12:20:00,65.77,65.77,65.71,65.72,4500.0,35.4998,35.4998,35.4675,35.4729,4500.0
2010-05-13 12:30:00,65.7,65.77,65.62,65.63,13500.0,35.4621,35.4998,35.4189,35.4243,13500.0
2010-05-13 12:40:00,65.62,65.75,65.62,65.7,8500.0,35.4189,35.489,35.4189,35.4621,8500.0
2010-05-13 12:50:00,65.67,65.7,65.65,65.67,4000.0,35.4459,35.4621,35.4351,35.4459,4000.0
2010-05-13 13:00:00,65.66,65.68,65.54,65.57,18500.0,35.4405,35.4513,35.3757,35.3919,18500.0
2010-05-13 13:10:00,65.63,65.76,65.61,65.71,18000.0,35.4243,35.4944,35.4135,35.4675,18000.0
2010-05-13 13:20:00,65.76,65.76,65.63,65.64,15000.0,35.4944,35.4944,35.4243,35.4297,15000.0
2010-05-13 13:30:00,65.68,65.72,65.61,65.66,17500.0,35.4513,35.4729,35.4135,35.4405,17500.0
2010-05-13 13:40:00,65.69,65.7,65.6,65.65,13500.0,35.4567,35.4621,35.4081,35.4351,13500.0
2010-05-13 13:50:00,65.69,65.7,65.61,65.66,15000.0,35.4567,35.4621,35.4135,35.4405,15000.0
2010-05-13 14:00:00,65.65,65.8,65.65,65.8,35500.0,35.4351,35.516,35.4351,35.516,35500.0
2010-05-13 14:10:00,65.8,65.8,65.7,65.71,23500.0,35.516,35.516,35.4621,35.4675,23500.0
2010-05-13 14:20:00,65.77,65.77,65.62,65.69,14000.0,35.4998,35.4998,35.4189,35.4567,14000.0
2010-05-13 14:30:00,65.68,65.71,65.62,65.71,12500.0,35.4513,35.4675,35.4189,35.4675,12500.0
2010-05-13 14:40:00,65.67,65.67,65.5,65.51,32000.0,35.4459,35.4459,35.3541,35.3595,32000.0
2010-05-13 14:50:00,65.52,65.53,65.29,65.44,61000.0,35.3649,35.3703,35.2408,35.3217,61000.0
2010-05-13 15:00:00,65.41,65.62,65.37,65.37,37000.0,35.3055,35.4189,35.2839,35.2839,37000.0
2010-05-13 15:10:00,65.4,65.4,65.05,65.15,80500.0,35.3001,35.3001,35.1112,35.1652,80500.0
2010-05-13 15:20:00,65.17,65.32,65.11,65.23,48500.0,35.176,35.2569,35.1436,35.2084,48500.0
2010-05-13 15:30:00,65.17,65.27,65.04,65.15,76500.0,35.176,35.23,35.1058,35.1652,76500.0
2010-05-13 15:40:00,65.12,65.23,65.03,65.04,129000.0,35.149,35.2084,35.1004,35.1058,129000.0
2010-05-13 15:50:00,65.04,65.18,64.8,64.8,351500.0,35.1058,35.1814,34.9763,34.9763,351500.0
2010-05-14 09:30:00,64.52,64.59,63.8,64.13,119000.0,34.8251,34.8629,34.4365,34.6146,119000.0
2010-05-14 09:40:00,64.1,64.2,63.87,64.05,101500.0,34.5984,34.6524,34.4743,34.5715,101500.0
2010-05-14 09:50:00,64.04,64.23,63.95,64.03,59500.0,34.5661,34.6686,34.5175,34.5607,59500.0
2010-05-14 10:00:00,64.01,64.04,63.64,63.78,141500.0,34.5499,34.5661,34.3502,34.4257,141500.0
2010-05-14 10:10:00,63.8,64.03,63.65,63.65,54500.0,34.4365,34.5607,34.3556,34.3556,54500.0
2010-05-14 10:20:00,63.65,63.67,63.3,63.5,130000.0,34.3556,34.3663,34.1666,34.2746,130000.0
2010-05-14 10:30:00,63.41,63.57,63.12,63.2,93000.0,34.226,34.3124,34.0695,34.1127,93000.0
2010-05-14 10:40:00,63.14,63.37,63.13,63.3,79500.0,34.0803,34.2044,34.0749,34.1666,79500.0
2010-05-14 10:50:00,63.32,63.41,63.26,63.32,85000.0,34.1774,34.226,34.145,34.1774,85000.0
2010-05-14 11:00:00,63.3,63.4,63.23,63.35,95500.0,34.1666,34.2206,34.1289,34.1936,95500.0
2010-05-14 11:10:00,63.39,63.48,63.31,63.38,122000.0,34.2152,34.2638,34.172,34.2098,122000.0
2010-05-14 11:20:00,63.38,63.55,63.29,63.46,113500.0,34.2098,34.3016,34.1612,34.253,113500.0
2010-05-14 11:30:00,63.39,63.49,63.29,63.3,42000.0,34.2152,34.2692,34.1612,34.1666,42000.0
2010-05-14 11:40:00,63.3,63.34,63.2,63.22,58000.0,34.1666,34.1882,34.1127,34.1235,58000.0
2010-05-14 11:50:00,63.22,63.32,63.15,63.28,40500.0,34.1235,34.1774,34.0857,34.1558,40500.0
2010-05-14 12:00:00,63.28,63.29,63.03,63.2,117500.0,34.1558,34.1612,34.0209,34.1127,117500.0
2010-05-14 12:10:00,63.23,63.23,63.1,63.13,49500.0,34.1289,34.1289,34.0587,34.0749,49500.0
2010-05-14 12:20:00,63.17,63.34,63.07,63.32,44500.0,34.0965,34.1882,34.0425,34.1774,44500.0
2010-05-14 12:30:00,63.25,63.39,63.25,63.39,25000.0,34.1396,34.2152,34.1396,34.2152,25000.0
2010-05-14 12:40:00,63.4,63.5,63.25,63.28,43000.0,34.2206,34.2746,34.1396,34.1558,43000.0
2010-05-14 12:50:00,63.29,63.58,63.29,63.58,33500.0,34.1612,34.3178,34.1612,34.3178,33500.0
2010-05-14 13:00:00,63.63,63.78,63.5,63.5,64000.0,34.3448,34.4257,34.2746,34.2746,64000.0
2010-05-14 13:10:00,63.45,63.61,63.2,63.2,40500.0,34.2476,34.334,34.1127,34.1127,40500.0
2010-05-14 13:20:00,63.2,63.38,63.19,63.31,24500.0,34.1127,34.2098,34.1073,34.172,24500.0
2010-05-14 13:30:00,63.27,63.31,62.9,62.92,83000.0,34.1504,34.172,33.9507,33.9615,83000.0
2010-05-14 13:40:00,62.96,62.99,62.81,62.92,83000.0,33.9831,33.9993,33.9022,33.9615,83000.0
2010-05-14 13:50:00,62.92,63.17,62.81,63.1,48000.0,33.9615,34.0965,33.9022,34.0587,48000.0
2010-05-14 14:00:00,63.05,63.15,63.02,63.04,59000.0,34.0317,34.0857,34.0155,34.0263,59000.0
2010-05-14 14:10:00,63.08,63.08,62.9,62.96,51500.0,34.0479,34.0479,33.9507,33.9831,51500.0
2010-05-14 14:20:00,62.93,63.19,62.93,63.1,52000.0,33.9669,34.1073,33.9669,34.0587,52000.0
2010-05-14 14:30:00,63.1,63.34,63.1,63.33,46000.0,34.0587,34.1882,34.0587,34.1828,46000.0
2010-05-14 14:40:00,63.31,63.32,63.12,63.14,30000.0,34.172,34.1774,34.0695,34.0803,30000.0
2010-05-14 14:50:00,63.18,63.23,62.9,62.92,43500.0,34.1019,34.1289,33.9507,33.9615,43500.0
2010-05-14 15:00:00,63.04,63.1,62.92,62.98,40000.0,34.0263,34.0587,33.9615,33.9939,40000.0
2010-05-14 15:10:00,63.01,63.06,62.79,62.82,108500.0,34.0101,34.0371,33.8914,33.9076,108500.0
2010-05-14 15:20:00,62.82,62.85,62.51,62.8,174500.0,33.9076,33.9237,33.7402,33.8968,174500.0
2010-05-14 15:30:00,62.81,62.89,62.68,62.77,184500.0,33.9022,33.9453,33.832,33.8806,184500.0
2010-05-14 15:40:00,62.77,63.05,62.71,62.86,228000.0,33.8806,34.0317,33.8482,33.9291,228000.0
2010-05-14 15:50:00,62.86,63.23,62.85,63.2,418500.0,33.9291,34.1289,33.9237,34.1127,418500.0
2010-05-17 09:30:00,63.52,63.65,62.67,63.51,65000.0,34.2854,34.3556,33.8266,34.28,65000.0
2010-05-17 09:40:00,63.58,63.58,62.87,62.9,62000.0,34.3178,34.3178,33.9345,33.9507,62000.0
2010-05-17 09:50:00,62.91,63.06,62.5,62.62,98000.0,33.9561,34.0371,33.7348,33.7996,98000.0
2010-05-17 10:00:00,62.62,62.91,62.55,62.58,94500.0,33.7996,33.9561,33.7618,33.778,94500.0
2010-05-17 10:10:00,62.56,63.05,62.52,63.01,61000.0,33.7672,34.0317,33.7456,34.0101,61000.0
2010-05-17 10:20:00,63.02,63.21,62.91,63.1,127000.0,34.0155,34.1181,33.9561,34.0587,127000.0
2010-05-17 10:30:00,63.06,63.24,62.98,63.13,23000.0,34.0371,34.1343,33.9939,34.0749,23000.0
2010-05-17 10:40:00,63.24,63.24,62.9,62.95,36500.0,34.1343,34.1343,33.9507,33.9777,36500.0
2010-05-17 10:50:00,62.9,62.99,62.73,62.82,32000.0,33.9507,33.9993,33.859,33.9076,32000.0
2010-05-17 11:00:00,62.72,62.77,62.4,62.56,66500.0,33.8536,33.8806,33.6809,33.7672,66500.0
2010-05-17 11:10:00,62.52,62.57,62.38,62.43,64000.0,33.7456,33.7726,33.6701,33.697,64000.0
2010-05-17 11:20:00,62.44,62.56,62.26,62.39,104000.0,33.7024,33.7672,33.6053,33.6755,104000.0
2010-05-17 11:30:00,62.34,62.6,62.34,62.55,61500.0,33.6485,33.7888,33.6485,33.7618,61500.0
2010-05-17 11:40:00,62.55,62.67,62.41,62.56,40500.0,33.7618,33.8266,33.6863,33.7672,40500.0
2010-05-17 11:50:00,62.52,62.65,62.41,62.47,40500.0,33.7456,33.8158,33.6863,33.7186,40500.0
2010-05-17 12:00:00,62.39,62.44,62.1,62.35,74000.0,33.6755,33.7024,33.5189,33.6539,74000.0
2010-05-17 12:10:00,62.4,62.42,62.14,62.14,35000.0,33.6809,33.6917,33.5405,33.5405,35000.0
2010-05-17 12:20:00,62.21,62.39,62.2,62.37,41500.0,33.5783,33.6755,33.5729,33.6647,41500.0
2010-05-17 12:30:00,62.35,62.35,62.2,62.28,55000.0,33.6539,33.6539,33.5729,33.6161,55000.0
2010-05-17 12:40:00,62.25,62.32,62.21,62.23,28500.0,33.5999,33.6377,33.5783,33.5891,28500.0
2010-05-17 12:50:00,62.28,62.28,62.13,62.2,36500.0,33.6161,33.6161,33.5351,33.5729,36500.0
2010-05-17 13:00:00,62.16,62.32,62.05,62.1,35000.0,33.5513,33.6377,33.4919,33.5189,35000.0
2010-05-17 13:10:00,62.05,62.26,62.02,62.26,26000.0,33.4919,33.6053,33.4757,33.6053,26000.0
2010-05-17 13:20:00,62.27,62.31,62.1,62.16,67000.0,33.6107,33.6323,33.5189,33.5513,67000.0
2010-05-17 13:30:00,62.1,62.4,62.09,62.18,70500.0,33.5189,33.6809,33.5135,33.5621,70500.0
2010-05-17 13:40:00,62.18,62.18,62.02,62.02,27500.0,33.5621,33.5621,33.4757,33.4757,27500.0
2010-05-17 13:50:00,62.02,62.32,62.02,62.28,47000.0,33.4757,33.6377,33.4757,33.6161,47000.0
2010-05-17 14:00:00,62.26,62.38,62.17,62.25,53500.0,33.6053,33.6701,33.5567,33.5999,53500.0
2010-05-17 14:10:00,62.17,62.53,62.17,62.49,32500.0,33.5567,33.751,33.5567,33.7294,32500.0
2010-05-17 14:20:00,62.56,62.65,62.37,62.37,31500.0,33.7672,33.8158,33.6647,33.6647,31500.0
2010-05-17 14:30:00,62.36,62.52,62.33,62.48,47000.0,33.6593,33.7456,33.6431,33.724,47000.0
2010-05-17 14:40:00,62.51,63.04,62.51,62.94,99000.0,33.7402,34.0263,33.7402,33.9723,99000.0
2010-05-17 14:50:00,62.88,62.96,62.73,62.87,28500.0,33.9399,33.9831,33.859,33.9345,28500.0
2010-05-17 15:00:00,62.87,63.07,62.61,62.64,53500.0,33.9345,34.0425,33.7942,33.8104,53500.0
2010-05-17 15:10:00,62.62,62.77,62.51,62.51,24000.0,33.7996,33.8806,33.7402,33.7402,24000.0
2010-05-17 15:20:00,62.6,62.69,62.49,62.5,36000.0,33.7888,33.8374,33.7294,33.7348,36000.0
2010-05-17 15:30:00,62.56,63.26,62.56,63.24,115000.0,33.7672,34.145,33.7672,34.1343,115000.0
2010-05-17 15:40:00,63.26,63.47,63.16,63.31,150000.0,34.145,34.2584,34.0911,34.172,150000.0
2010-05-17 15:50:00,63.26,63.38,63.21,63.21,181500.0,34.145,34.2098,34.1181,34.1181,181500.0
2010-05-18 09:30:00,64.0,64.17,63.7,63.93,87000.0,34.5445,34.6362,34.3825,34.5067,87000.0
2010-05-18 09:40:00,63.9,64.0,63.81,63.99,45500.0,34.4905,34.5445,34.4419,34.5391,45500.0
2010-05-18 09:50:00,63.98,64.16,63.91,63.97,79500.0,34.5337,34.6308,34.4959,34.5283,79500.0
2010-05-18 10:00:00,64.0,64.19,64.0,64.09,89500.0,34.5445,34.647,34.5445,34.593,89500.0
2010-05-18 10:10:00,64.14,64.45,64.07,64.42,91500.0,34.62,34.7874,34.5823,34.7712,91500.0
2010-05-18 10:20:00,64.41,64.56,64.34,64.46,109000.0,34.7658,34.8467,34.728,34.7928,109000.0
2010-05-18 10:30:00,64.41,64.41,64.21,64.24,98000.0,34.7658,34.7658,34.6578,34.674,98000.0
2010-05-18 10:40:00,64.25,64.34,64.0,64.07,88500.0,34.6794,34.728,34.5445,34.5823,88500.0
2010-05-18 10:50:00,64.07,64.19,63.93,64.19,56500.0,34.5823,34.647,34.5067,34.647,56500.0
2010-05-18 11:00:00,64.12,64.22,63.93,64.2,41000.0,34.6092,34.6632,34.5067,34.6524,41000.0
2010-05-18 11:10:00,64.22,64.3,64.13,64.23,51500.0,34.6632,34.7064,34.6146,34.6686,51500.0
2010-05-18 11:20:00,64.21,64.23,64.13,64.21,22500.0,34.6578,34.6686,34.6146,34.6578,22500.0
2010-05-18 11:30:00,64.23,64.23,63.86,63.86,20000.0,34.6686,34.6686,34.4689,34.4689,20000.0
2010-05-18 11:40:00,63.84,63.84,63.31,63.39,111000.0,34.4581,34.4581,34.172,34.2152,111000.0
2010-05-18 11:50:00,63.35,63.43,63.29,63.3,45000.0,34.1936,34.2368,34.1612,34.1666,45000.0
2010-05-18 12:00:00,63.31,63.35,62.99,63.27,57000.0,34.172,34.1936,33.9993,34.1504,57000.0
2010-05-18 12:10:00,63.29,63.44,63.26,63.28,21000.0,34.1612,34.2422,34.145,34.1558,21000.0
2010-05-18 12:20:00,63.34,63.34,63.14,63.19,19000.0,34.1882,34.1882,34.0803,34.1073,19000.0
2010-05-18 12:30:00,63.2,63.44,63.2,63.33,15500.0,34.1127,34.2422,34.1127,34.1828,15500.0
2010-05-18 12:40:00,63.35,63.56,63.3,63.52,49500.0,34.1936,34.307,34.1666,34.2854,49500.0
2010-05-18 12:50:00,63.52,63.58,63.41,63.41,21000.0,34.2854,34.3178,34.226,34.226,21000.0
2010-05-18 13:00:00,63.41,63.42,63.01,63.08,39500.0,34.226,34.2314,34.0101,34.0479,39500.0
2010-05-18 13:10:00,63.08,63.12,62.72,62.8,71500.0,34.0479,34.0695,33.8536,33.8968,71500.0
2010-05-18 13:20:00,62.74,62.85,62.72,62.79,64000.0,33.8644,33.9237,33.8536,33.8914,64000.0
2010-05-18 13:30:00,62.76,62.85,62.5,62.5,95000.0,33.8752,33.9237,33.7348,33.7348,95000.0
2010-05-18 13:40:00,62.5,62.65,62.17,62.3,150500.0,33.7348,33.8158,33.5567,33.6269,150500.0
2010-05-18 13:50:00,62.3,62.33,61.9,62.03,172000.0,33.6269,33.6431,33.411,33.4811,172000.0
2010-05-18 14:00:00,61.92,62.3,61.92,62.3,43000.0,33.4218,33.6269,33.4218,33.6269,43000.0
2010-05-18 14:10:00,62.26,62.36,62.2,62.23,37000.0,33.6053,33.6593,33.5729,33.5891,37000.0
2010-05-18 14:20:00,62.19,62.23,61.84,61.99,72000.0,33.5675,33.5891,33.3786,33.4596,72000.0
2010-05-18 14:30:00,61.97,62.04,61.6,61.68,141500.0,33.4488,33.4865,33.2491,33.2922,141500.0
2010-05-18 14:40:00,61.7,61.9,61.61,61.69,167500.0,33.303,33.411,33.2544,33.2976,167500.0
2010-05-18 14:50:00,61.66,61.77,61.6,61.7,49500.0,33.2814,33.3408,33.2491,33.303,49500.0
2010-05-18 15:00:00,61.67,61.71,61.48,61.64,161500.0,33.2868,33.3084,33.1843,33.2706,161500.0
2010-05-18 15:10:00,61.58,61.98,61.53,61.68,132500.0,33.2383,33.4542,33.2113,33.2922,132500.0
2010-05-18 15:20:00,61.64,61.85,61.41,61.41,97000.0,33.2706,33.384,33.1465,33.1465,97000.0
2010-05-18 15:30:00,61.43,61.89,61.35,61.87,164000.0,33.1573,33.4056,33.1141,33.3948,164000.0
2010-05-18 15:40:00,61.81,62.04,61.71,61.75,166000.0,33.3624,33.4865,33.3084,33.33,166000.0
2010-05-18 15:50:00,61.72,61.91,61.6,61.65,280500.0,33.3138,33.4164,33.2491,33.276,280500.0
2010-05-19 09:30:00,61.6,62.36,61.6,62.07,98000.0,33.2491,33.6593,33.2491,33.5027,98000.0
2010-05-19 09:40:00,62.08,62.29,61.82,62.06,86500.0,33.5081,33.6215,33.3678,33.4973,86500.0
2010-05-19 09:50:00,62.02,62.09,61.43,61.43,68500.0,33.4757,33.5135,33.1573,33.1573,68500.0
2010-05-19 10:00:00,61.52,61.67,61.28,61.39,95500.0,33.2059,33.2868,33.0763,33.1357,95500.0
2010-05-19 10:10:00,61.42,61.45,60.86,61.0,198500.0,33.1519,33.1681,32.8496,32.9252,198500.0
2010-05-19 10:20:00,60.89,61.17,60.52,60.97,126500.0,32.8658,33.017,32.6661,32.909,126500.0
2010-05-19 10:30:00,61.0,61.32,60.98,61.16,61500.0,32.9252,33.0979,32.9144,33.0116,61500.0
2010-05-19 10:40:00,61.05,61.34,61.0,61.21,72000.0,32.9522,33.1087,32.9252,33.0385,72000.0
2010-05-19 10:50:00,61.15,61.26,60.97,61.04,76500.0,33.0062,33.0655,32.909,32.9468,76500.0
2010-05-19 11:00:00,60.97,61.13,60.91,61.0,66000.0,32.909,32.9954,32.8766,32.9252,66000.0
2010-05-19 11:10:00,60.98,61.18,60.81,60.88,103500.0,32.9144,33.0224,32.8226,32.8604,103500.0
2010-05-19 11:20:00,60.94,60.94,60.66,60.79,91000.0,32.8928,32.8928,32.7417,32.8118,91000.0
2010-05-19 11:30:00,60.65,60.86,60.6,60.78,38500.0,32.7363,32.8496,32.7093,32.8064,38500.0
2010-05-19 11:40:00,60.72,60.81,60.32,60.4,117000.0,32.7741,32.8226,32.5582,32.6013,117000.0
2010-05-19 11:50:00,60.4,61.04,60.35,61.04,84500.0,32.6013,32.9468,32.5744,32.9468,84500.0
2010-05-19 12:00:00,60.98,61.23,60.9,61.09,58000.0,32.9144,33.0493,32.8712,32.9738,58000.0
2010-05-19 12:10:00,61.07,61.1,60.95,60.96,53000.0,32.963,32.9792,32.8982,32.9036,53000.0
2010-05-19 12:20:00,61.04,61.67,61.0,61.41,65500.0,32.9468,33.2868,32.9252,33.1465,65500.0
2010-05-19 12:30:00,61.37,61.37,61.14,61.21,39000.0,33.1249,33.1249,33.0008,33.0385,39000.0
2010-05-19 12:40:00,61.29,61.3,61.1,61.1,34000.0,33.0817,33.0871,32.9792,32.9792,34000.0
2010-05-19 12:50:00,61.1,61.82,61.05,61.82,48000.0,32.9792,33.3678,32.9522,33.3678,48000.0
2010-05-19 13:00:00,61.82,62.12,61.77,62.02,126000.0,33.3678,33.5297,33.3408,33.4757,126000.0
2010-05-19 13:10:00,62.0,62.09,61.84,61.93,32500.0,33.465,33.5135,33.3786,33.4272,32500.0
2010-05-19 13:20:00,61.93,62.23,61.87,62.14,28500.0,33.4272,33.5891,33.3948,33.5405,28500.0
2010-05-19 13:30:00,62.05,62.11,61.97,62.03,36000.0,33.4919,33.5243,33.4488,33.4811,36000.0
2010-05-19 13:40:00,61.97,62.23,61.97,62.19,61500.0,33.4488,33.5891,33.4488,33.5675,61500.0
2010-05-19 13:50:00,62.27,62.33,62.07,62.3,72500.0,33.6107,33.6431,33.5027,33.6269,72500.0
2010-05-19 14:00:00,62.11,62.44,62.11,62.15,50000.0,33.5243,33.7024,33.5243,33.5459,50000.0
2010-05-19 14:10:00,62.12,62.2,62.0,62.0,39000.0,33.5297,33.5729,33.465,33.465,39000.0
2010-05-19 14:20:00,62.01,62.1,61.9,62.06,49500.0,33.4704,33.5189,33.411,33.4973,49500.0
2010-05-19 14:30:00,62.12,62.13,61.92,62.02,29000.0,33.5297,33.5351,33.4218,33.4757,29000.0
2010-05-19 14:40:00,61.94,62.24,61.87,62.08,54000.0,33.4326,33.5945,33.3948,33.5081,54000.0
2010-05-19 14:50:00,62.07,62.2,61.88,62.01,123500.0,33.5027,33.5729,33.4002,33.4704,123500.0
2010-05-19 15:00:00,62.01,62.1,61.66,61.76,110000.0,33.4704,33.5189,33.2814,33.3354,110000.0
2010-05-19 15:10:00,61.76,61.95,61.73,61.95,54500.0,33.3354,33.438,33.3192,33.438,54500.0
2010-05-19 15:20:00,61.99,62.21,61.92,62.16,59000.0,33.4596,33.5783,33.4218,33.5513,59000.0
2010-05-19 15:30:00,62.17,62.33,61.94,62.33,109500.0,33.5567,33.6431,33.4326,33.6431,109500.0
2010-05-19 15:40:00,62.31,62.38,62.14,62.27,142000.0,33.6323,33.6701,33.5405,33.6107,142000.0
2010-05-19 15:50:00,62.22,62.42,62.14,62.14,232500.0,33.5837,33.6917,33.5405,33.5405,232500.0
2010-05-20 09:30:00,61.2,61.59,60.66,61.1,168500.0,33.0331,33.2437,32.7417,32.9792,168500.0
2010-05-20 09:40:00,61.07,61.31,60.48,61.0,180000.0,32.963,33.0925,32.6445,32.9252,180000.0
2010-05-20 09:50:00,61.1,61.72,61.0,61.6,140500.0,32.9792,33.3138,32.9252,33.2491,140500.0
2010-05-20 10:00:00,61.49,61.88,61.32,61.73,148500.0,33.1897,33.4002,33.0979,33.3192,148500.0
2010-05-20 10:10:00,61.73,61.79,61.21,61.36,147500.0,33.3192,33.3516,33.0385,33.1195,147500.0
2010-05-20 10:20:00,61.34,61.67,61.22,61.67,193500.0,33.1087,33.2868,33.0439,33.2868,193500.0
2010-05-20 10:30:00,61.65,61.75,61.28,61.5,138000.0,33.276,33.33,33.0763,33.1951,138000.0
2010-05-20 10:40:00,61.5,61.5,61.09,61.18,102000.0,33.1951,33.1951,32.9738,33.0224,102000.0
2010-05-20 10:50:00,61.23,61.6,61.2,61.52,92000.0,33.0493,33.2491,33.0331,33.2059,92000.0
2010-05-20 11:00:00,61.53,61.84,61.41,61.83,82500.0,33.2113,33.3786,33.1465,33.3732,82500.0
2010-05-20 11:10:00,61.79,61.82,61.35,61.62,131000.0,33.3516,33.3678,33.1141,33.2598,131000.0
2010-05-20 11:20:00,61.63,61.94,61.51,61.91,78000.0,33.2652,33.4326,33.2005,33.4164,78000.0
2010-05-20 11:30:00,61.94,62.26,61.88,62.26,235500.0,33.4326,33.6053,33.4002,33.6053,235500.0
2010-05-20 11:40:00,62.22,62.28,62.13,62.28,62500.0,33.5837,33.6161,33.5351,33.6161,62500.0
2010-05-20 11:50:00,62.29,62.48,62.25,62.34,111500.0,33.6215,33.724,33.5999,33.6485,111500.0
2010-05-20 12:00:00,62.32,62.36,61.96,61.96,133500.0,33.6377,33.6593,33.4434,33.4434,133500.0
2010-05-20 12:10:00,61.96,61.96,61.63,61.72,158500.0,33.4434,33.4434,33.2652,33.3138,158500.0
2010-05-20 12:20:00,61.65,61.77,61.46,61.75,107500.0,33.276,33.3408,33.1735,33.33,107500.0
2010-05-20 12:30:00,61.66,61.79,61.5,61.76,55500.0,33.2814,33.3516,33.1951,33.3354,55500.0
2010-05-20 12:40:00,61.74,61.97,61.73,61.87,83500.0,33.3246,33.4488,33.3192,33.3948,83500.0
2010-05-20 12:50:00,61.85,61.9,61.41,61.42,99500.0,33.384,33.411,33.1465,33.1519,99500.0
2010-05-20 13:00:00,61.54,61.75,61.4,61.51,79500.0,33.2167,33.33,33.1411,33.2005,79500.0
2010-05-20 13:10:00,61.51,61.76,61.47,61.69,107000.0,33.2005,33.3354,33.1789,33.2976,107000.0
2010-05-20 13:20:00,61.7,62.05,61.64,61.94,89000.0,33.303,33.4919,33.2706,33.4326,89000.0
2010-05-20 13:30:00,61.95,62.05,61.85,61.94,102000.0,33.438,33.4919,33.384,33.4326,102000.0
2010-05-20 13:40:00,61.97,62.15,61.94,61.99,41000.0,33.4488,33.5459,33.4326,33.4596,41000.0
2010-05-20 13:50:00,62.0,62.06,61.91,61.99,92000.0,33.465,33.4973,33.4164,33.4596,92000.0
2010-05-20 14:00:00,61.99,62.03,61.58,61.81,120500.0,33.4596,33.4811,33.2383,33.3624,120500.0
2010-05-20 14:10:00,61.83,62.34,61.83,62.33,122000.0,33.3732,33.6485,33.3732,33.6431,122000.0
2010-05-20 14:20:00,62.35,62.47,62.02,62.19,122500.0,33.6539,33.7186,33.4757,33.5675,122500.0
2010-05-20 14:30:00,62.16,62.38,62.09,62.25,124500.0,33.5513,33.6701,33.5135,33.5999,124500.0
2010-05-20 14:40:00,62.27,62.44,62.06,62.16,166500.0,33.6107,33.7024,33.4973,33.5513,166500.0
2010-05-20 14:50:00,62.12,62.32,62.04,62.2,248000.0,33.5297,33.6377,33.4865,33.5729,248000.0
2010-05-20 15:00:00,62.26,62.39,62.15,62.2,194000.0,33.6053,33.6755,33.5459,33.5729,194000.0
2010-05-20 15:10:00,62.22,62.4,61.88,62.33,205000.0,33.5837,33.6809,33.4002,33.6431,205000.0
2010-05-20 15:20:00,62.37,62.47,62.21,62.27,168000.0,33.6647,33.7186,33.5783,33.6107,168000.0
2010-05-20 15:30:00,62.23,62.27,61.9,61.9,242500.0,33.5891,33.6107,33.411,33.411,242500.0
2010-05-20 15:40:00,61.9,61.94,61.33,61.63,425500.0,33.411,33.4326,33.1033,33.2652,425500.0
2010-05-20 15:50:00,61.62,61.69,60.59,60.59,692000.0,33.2598,33.2976,32.7039,32.7039,692000.0
2010-05-21 09:30:00,60.01,61.46,60.01,61.46,738000.0,32.3908,33.1735,32.3908,33.1735,738000.0
2010-05-21 09:40:00,61.39,61.81,61.35,61.79,311000.0,33.1357,33.3624,33.1141,33.3516,311000.0
2010-05-21 09:50:00,61.77,62.09,61.65,61.8,225500.0,33.3408,33.5135,33.276,33.357,225500.0
2010-05-21 10:00:00,61.8,62.6,61.79,62.6,277500.0,33.357,33.7888,33.3516,33.7888,277500.0
2010-05-21 10:10:00,62.4,62.78,62.31,62.66,207000.0,33.6809,33.886,33.6323,33.8212,207000.0
2010-05-21 10:20:00,62.67,62.77,62.24,62.24,300500.0,33.8266,33.8806,33.5945,33.5945,300500.0
2010-05-21 10:30:00,62.3,62.57,62.22,62.31,171000.0,33.6269,33.7726,33.5837,33.6323,171000.0
2010-05-21 10:40:00,62.38,62.44,62.15,62.15,168500.0,33.6701,33.7024,33.5459,33.5459,168500.0
2010-05-21 10:50:00,62.16,62.26,62.01,62.19,71000.0,33.5513,33.6053,33.4704,33.5675,71000.0
2010-05-21 11:00:00,62.13,62.41,62.0,62.29,187500.0,33.5351,33.6863,33.465,33.6215,187500.0
2010-05-21 11:10:00,62.21,62.62,62.01,62.52,65500.0,33.5783,33.7996,33.4704,33.7456,65500.0
2010-05-21 11:20:00,62.35,62.65,62.35,62.6,133000.0,33.6539,33.8158,33.6539,33.7888,133000.0
2010-05-21 11:30:00,62.6,63.19,62.59,63.18,199000.0,33.7888,34.1073,33.7834,34.1019,199000.0
2010-05-21 11:40:00,63.2,63.27,63.05,63.25,117000.0,34.1127,34.1504,34.0317,34.1396,117000.0
2010-05-21 11:50:00,63.24,63.52,63.17,63.26,146500.0,34.1343,34.2854,34.0965,34.145,146500.0
2010-05-21 12:00:00,63.21,63.33,62.96,63.07,102500.0,34.1181,34.1828,33.9831,34.0425,102500.0
2010-05-21 12:10:00,63.02,63.2,62.87,63.12,72500.0,34.0155,34.1127,33.9345,34.0695,72500.0
2010-05-21 12:20:00,63.07,63.2,62.99,63.19,56500.0,34.0425,34.1127,33.9993,34.1073,56500.0
2010-05-21 12:30:00,63.1,63.34,62.83,63.32,83000.0,34.0587,34.1882,33.913,34.1774,83000.0
2010-05-21 12:40:00,63.36,63.44,62.79,62.8,49500.0,34.199,34.2422,33.8914,33.8968,49500.0
2010-05-21 12:50:00,62.8,63.11,62.75,62.94,56000.0,33.8968,34.0641,33.8698,33.9723,56000.0
2010-05-21 13:00:00,62.79,62.79,62.55,62.65,59000.0,33.8914,33.8914,33.7618,33.8158,59000.0
2010-05-21 13:10:00,62.68,63.04,62.53,62.95,93500.0,33.832,34.0263,33.751,33.9777,93500.0
2010-05-21 13:20:00,62.86,62.93,62.59,62.64,36000.0,33.9291,33.9669,33.7834,33.8104,36000.0
2010-05-21 13:30:00,62.69,62.99,62.69,62.98,46500.0,33.8374,33.9993,33.8374,33.9939,46500.0
2010-05-21 13:40:00,62.97,63.15,62.97,63.07,45000.0,33.9885,34.0857,33.9885,34.0425,45000.0
2010-05-21 13:50:00,63.12,63.3,63.06,63.12,76500.0,34.0695,34.1666,34.0371,34.0695,76500.0
2010-05-21 14:00:00,63.15,63.3,63.0,63.11,104500.0,34.0857,34.1666,34.0047,34.0641,104500.0
2010-05-21 14:10:00,63.15,63.24,62.9,62.93,49500.0,34.0857,34.1343,33.9507,33.9669,49500.0
2010-05-21 14:20:00,62.9,63.25,62.82,63.11,85500.0,33.9507,34.1396,33.9076,34.0641,85500.0
2010-05-21 14:30:00,63.12,63.27,63.1,63.14,80500.0,34.0695,34.1504,34.0587,34.0803,80500.0
2010-05-21 14:40:00,63.16,63.28,62.68,62.96,145000.0,34.0911,34.1558,33.832,33.9831,145000.0
2010-05-21 14:50:00,62.96,63.05,62.7,62.97,130500.0,33.9831,34.0317,33.8428,33.9885,130500.0
2010-05-21 15:00:00,62.97,63.11,62.95,62.95,87000.0,33.9885,34.0641,33.9777,33.9777,87000.0
2010-05-21 15:10:00,62.95,63.0,62.52,62.52,141000.0,33.9777,34.0047,33.7456,33.7456,141000.0
2010-05-21 15:20:00,62.56,63.05,62.52,63.01,249500.0,33.7672,34.0317,33.7456,34.0101,249500.0
2010-05-21 15:30:00,63.05,63.05,62.57,62.57,218500.0,34.0317,34.0317,33.7726,33.7726,218500.0
2010-05-21 15:40:00,62.58,63.3,62.58,62.92,260000.0,33.778,34.1666,33.778,33.9615,260000.0
2010-05-21 15:50:00,62.89,63.74,62.87,63.67,598500.0,33.9453,34.4041,33.9345,34.3663,598500.0
2010-05-24 09:30:00,63.0,64.51,62.99,64.08,271000.0,34.0047,34.8197,33.9993,34.5876,271000.0
2010-05-24 09:40:00,64.13,64.21,63.6,63.65,150500.0,34.6146,34.6578,34.3286,34.3556,150500.0
2010-05-24 09:50:00,63.7,63.72,63.2,63.44,189000.0,34.3825,34.3933,34.1127,34.2422,189000.0
2010-05-24 10:00:00,63.44,64.32,63.34,64.31,277500.0,34.2422,34.7172,34.1882,34.7118,277500.0
2010-05-24 10:10:00,64.3,65.44,64.22,65.03,433500.0,34.7064,35.3217,34.6632,35.1004,433500.0
2010-05-24 10:20:00,65.05,65.23,64.95,65.1,118500.0,35.1112,35.2084,35.0572,35.1382,118500.0
2010-05-24 10:30:00,65.19,65.4,65.03,65.4,144500.0,35.1868,35.3001,35.1004,35.3001,144500.0
2010-05-24 10:40:00,65.28,65.68,65.28,65.58,155500.0,35.2354,35.4513,35.2354,35.3973,155500.0
2010-05-24 10:50:00,65.57,65.62,65.41,65.52,95000.0,35.3919,35.4189,35.3055,35.3649,95000.0
2010-05-24 11:00:00,65.49,65.84,65.43,65.8,170500.0,35.3487,35.5376,35.3163,35.516,170500.0
2010-05-24 11:10:00,65.8,66.0,65.71,65.78,182000.0,35.516,35.624,35.4675,35.5052,182000.0
2010-05-24 11:20:00,65.76,65.94,65.7,65.7,92500.0,35.4944,35.5916,35.4621,35.4621,92500.0
2010-05-24 11:30:00,65.77,66.12,65.74,66.05,109500.0,35.4998,35.6888,35.4836,35.651,109500.0
2010-05-24 11:40:00,66.05,66.2,65.98,66.13,119000.0,35.651,35.7319,35.6132,35.6942,119000.0
2010-05-24 11:50:00,66.13,66.2,66.0,66.11,71500.0,35.6942,35.7319,35.624,35.6834,71500.0
2010-05-24 12:00:00,66.12,66.13,65.86,65.86,92500.0,35.6888,35.6942,35.5484,35.5484,92500.0
2010-05-24 12:10:00,65.89,65.95,65.7,65.71,79000.0,35.5646,35.597,35.4621,35.4675,79000.0
2010-05-24 12:20:00,65.72,65.72,65.47,65.69,98000.0,35.4729,35.4729,35.3379,35.4567,98000.0
2010-05-24 12:30:00,65.66,65.8,65.51,65.6,41000.0,35.4405,35.516,35.3595,35.4081,41000.0
2010-05-24 12:40:00,65.63,65.66,65.49,65.66,20000.0,35.4243,35.4405,35.3487,35.4405,20000.0
2010-05-24 12:50:00,65.66,65.68,65.56,65.67,42000.0,35.4405,35.4513,35.3865,35.4459,42000.0
2010-05-24 13:00:00,65.68,65.87,65.68,65.73,30000.0,35.4513,35.5538,35.4513,35.4782,30000.0
2010-05-24 13:10:00,65.68,65.85,65.62,65.7,35000.0,35.4513,35.543,35.4189,35.4621,35000.0
2010-05-24 13:20:00,65.66,65.85,65.64,65.69,49000.0,35.4405,35.543,35.4297,35.4567,49000.0
2010-05-24 13:30:00,65.69,65.81,65.63,65.68,61500.0,35.4567,35.5214,35.4243,35.4513,61500.0
2010-05-24 13:40:00,65.63,65.68,65.13,65.13,174500.0,35.4243,35.4513,35.1544,35.1544,174500.0
2010-05-24 13:50:00,65.13,65.36,64.92,65.35,136500.0,35.1544,35.2785,35.041,35.2731,136500.0
2010-05-24 14:00:00,65.3,65.34,65.2,65.21,161000.0,35.2462,35.2677,35.1922,35.1976,161000.0
2010-05-24 14:10:00,65.25,65.52,65.25,65.42,61500.0,35.2192,35.3649,35.2192,35.3109,61500.0
2010-05-24 14:20:00,65.41,65.54,65.34,65.38,64000.0,35.3055,35.3757,35.2677,35.2893,64000.0
2010-05-24 14:30:00,65.41,65.64,65.4,65.6,82500.0,35.3055,35.4297,35.3001,35.4081,82500.0
2010-05-24 14:40:00,65.6,65.64,65.28,65.3,57000.0,35.4081,35.4297,35.2354,35.2462,57000.0
2010-05-24 14:50:00,65.28,65.29,65.16,65.25,98000.0,35.2354,35.2408,35.1706,35.2192,98000.0
2010-05-24 15:00:00,65.25,65.3,64.86,64.86,100500.0,35.2192,35.2462,35.0087,35.0087,100500.0
2010-05-24 15:10:00,64.88,65.05,64.85,64.94,124000.0,35.0195,35.1112,35.0033,35.0518,124000.0
2010-05-24 15:20:00,64.93,65.15,64.93,65.11,138000.0,35.0464,35.1652,35.0464,35.1436,138000.0
2010-05-24 15:30:00,65.11,65.55,65.09,65.46,266000.0,35.1436,35.3811,35.1328,35.3325,266000.0
2010-05-24 15:40:00,65.46,65.49,64.89,64.91,259000.0,35.3325,35.3487,35.0249,35.0356,259000.0
2010-05-24 15:50:00,64.92,65.02,64.58,64.58,495000.0,35.041,35.095,34.8575,34.8575,495000.0
2010-05-25 09:30:00,62.81,63.6,62.8,63.3,286000.0,33.9022,34.3286,33.8968,34.1666,286000.0
2010-05-25 09:40:00,63.15,63.19,62.32,63.04,285500.0,34.0857,34.1073,33.6377,34.0263,285500.0
2010-05-25 09:50:00,63.04,63.08,62.5,62.63,131000.0,34.0263,34.0479,33.7348,33.805,131000.0
2010-05-25 10:00:00,62.64,62.91,62.51,62.59,170000.0,33.8104,33.9561,33.7402,33.7834,170000.0
2010-05-25 10:10:00,62.53,63.03,62.5,62.7,107500.0,33.751,34.0209,33.7348,33.8428,107500.0
2010-05-25 10:20:00,62.83,62.96,62.57,62.64,143500.0,33.913,33.9831,33.7726,33.8104,143500.0
2010-05-25 10:30:00,62.64,62.88,62.6,62.72,87500.0,33.8104,33.9399,33.7888,33.8536,87500.0
2010-05-25 10:40:00,62.67,62.67,62.4,62.46,55000.0,33.8266,33.8266,33.6809,33.7132,55000.0
2010-05-25 10:50:00,62.43,62.56,62.4,62.47,36500.0,33.697,33.7672,33.6809,33.7186,36500.0
2010-05-25 11:00:00,62.47,62.88,62.43,62.77,119500.0,33.7186,33.9399,33.697,33.8806,119500.0
2010-05-25 11:10:00,62.77,62.77,62.58,62.62,83500.0,33.8806,33.8806,33.778,33.7996,83500.0
2010-05-25 11:20:00,62.6,62.65,62.4,62.49,68500.0,33.7888,33.8158,33.6809,33.7294,68500.0
2010-05-25 11:30:00,62.43,62.51,62.1,62.24,104000.0,33.697,33.7402,33.5189,33.5945,104000.0
2010-05-25 11:40:00,62.28,62.3,62.02,62.02,116000.0,33.6161,33.6269,33.4757,33.4757,116000.0
2010-05-25 11:50:00,62.0,62.32,62.0,62.11,100500.0,33.465,33.6377,33.465,33.5243,100500.0
2010-05-25 12:00:00,62.12,62.35,62.01,62.02,113500.0,33.5297,33.6539,33.4704,33.4757,113500.0
2010-05-25 12:10:00,62.01,62.3,62.01,62.13,65000.0,33.4704,33.6269,33.4704,33.5351,65000.0
2010-05-25 12:20:00,62.13,62.16,61.9,61.94,95500.0,33.5351,33.5513,33.411,33.4326,95500.0
2010-05-25 12:30:00,61.99,62.1,61.99,62.06,46500.0,33.4596,33.5189,33.4596,33.4973,46500.0
2010-05-25 12:40:00,62.06,62.06,61.81,61.95,65500.0,33.4973,33.4973,33.3624,33.438,65500.0
2010-05-25 12:50:00,61.96,62.09,61.95,62.02,35500.0,33.4434,33.5135,33.438,33.4757,35500.0
2010-05-25 13:00:00,62.02,62.1,61.83,61.89,55500.0,33.4757,33.5189,33.3732,33.4056,55500.0
2010-05-25 13:10:00,61.93,61.93,61.76,61.83,34500.0,33.4272,33.4272,33.3354,33.3732,34500.0
2010-05-25 13:20:00,61.86,61.96,61.77,61.85,71500.0,33.3894,33.4434,33.3408,33.384,71500.0
2010-05-25 13:30:00,61.83,61.83,61.6,61.64,65000.0,33.3732,33.3732,33.2491,33.2706,65000.0
2010-05-25 13:40:00,61.67,61.7,61.6,61.7,79000.0,33.2868,33.303,33.2491,33.303,79000.0
2010-05-25 13:50:00,61.67,61.74,61.4,61.51,153500.0,33.2868,33.3246,33.1411,33.2005,153500.0
2010-05-25 14:00:00,61.48,61.8,61.32,61.62,136500.0,33.1843,33.357,33.0979,33.2598,136500.0
2010-05-25 14:10:00,61.6,61.93,61.6,61.92,66000.0,33.2491,33.4272,33.2491,33.4218,66000.0
2010-05-25 14:20:00,61.98,62.1,61.82,61.95,75000.0,33.4542,33.5189,33.3678,33.438,75000.0
2010-05-25 14:30:00,61.95,62.1,61.86,61.99,61500.0,33.438,33.5189,33.3894,33.4596,61500.0
2010-05-25 14:40:00,61.98,62.2,61.92,62.08,395500.0,33.4542,33.5729,33.4218,33.5081,395500.0
2010-05-25 14:50:00,62.22,62.28,62.0,62.15,206000.0,33.5837,33.6161,33.465,33.5459,206000.0
2010-05-25 15:00:00,62.2,62.45,62.14,62.26,223500.0,33.5729,33.7078,33.5405,33.6053,223500.0
2010-05-25 15:10:00,62.27,62.34,62.03,62.12,103500.0,33.6107,33.6485,33.4811,33.5297,103500.0
2010-05-25 15:20:00,62.1,62.4,62.06,62.25,299000.0,33.5189,33.6809,33.4973,33.5999,299000.0
2010-05-25 15:30:00,62.27,62.7,62.27,62.35,356500.0,33.6107,33.8428,33.6107,33.6539,356500.0
2010-05-25 15:40:00,62.37,62.49,62.21,62.35,327000.0,33.6647,33.7294,33.5783,33.6539,327000.0
2010-05-25 15:50:00,62.4,62.56,62.05,62.46,477000.0,33.6809,33.7672,33.4919,33.7132,477000.0
2010-05-26 09:30:00,63.16,63.4,62.82,63.33,399500.0,34.0911,34.2206,33.9076,34.1828,399500.0
2010-05-26 09:40:00,63.33,63.7,63.29,63.63,224000.0,34.1828,34.3825,34.1612,34.3448,224000.0
2010-05-26 09:50:00,63.63,63.78,63.37,63.45,152500.0,34.3448,34.4257,34.2044,34.2476,152500.0
2010-05-26 10:00:00,63.44,63.55,63.21,63.32,146000.0,34.2422,34.3016,34.1181,34.1774,146000.0
2010-05-26 10:10:00,63.25,63.43,62.95,63.36,111500.0,34.1396,34.2368,33.9777,34.199,111500.0
2010-05-26 10:20:00,63.36,63.4,63.05,63.12,110500.0,34.199,34.2206,34.0317,34.0695,110500.0
2010-05-26 10:30:00,63.14,63.4,63.07,63.26,93500.0,34.0803,34.2206,34.0425,34.145,93500.0
2010-05-26 10:40:00,63.27,63.35,62.92,63.0,82000.0,34.1504,34.1936,33.9615,34.0047,82000.0
2010-05-26 10:50:00,63.08,63.15,62.66,62.91,125500.0,34.0479,34.0857,33.8212,33.9561,125500.0
2010-05-26 11:00:00,62.9,62.9,62.6,62.68,117000.0,33.9507,33.9507,33.7888,33.832,117000.0
2010-05-26 11:10:00,62.7,62.83,62.55,62.66,103500.0,33.8428,33.913,33.7618,33.8212,103500.0
2010-05-26 11:20:00,62.66,62.74,62.22,62.31,105500.0,33.8212,33.8644,33.5837,33.6323,105500.0
2010-05-26 11:30:00,62.33,62.45,62.05,62.22,178500.0,33.6431,33.7078,33.4919,33.5837,178500.0
2010-05-26 11:40:00,62.21,62.23,61.92,62.2,75000.0,33.5783,33.5891,33.4218,33.5729,75000.0
2010-05-26 11:50:00,62.21,62.45,62.15,62.4,76000.0,33.5783,33.7078,33.5459,33.6809,76000.0
2010-05-26 12:00:00,62.37,62.75,62.37,62.75,40000.0,33.6647,33.8698,33.6647,33.8698,40000.0
2010-05-26 12:10:00,62.78,62.8,62.6,62.78,53000.0,33.886,33.8968,33.7888,33.886,53000.0
2010-05-26 12:20:00,62.76,62.98,62.68,62.77,94500.0,33.8752,33.9939,33.832,33.8806,94500.0
2010-05-26 12:30:00,62.8,62.88,62.71,62.88,67500.0,33.8968,33.9399,33.8482,33.9399,67500.0
2010-05-26 12:40:00,62.82,62.93,62.69,62.86,52000.0,33.9076,33.9669,33.8374,33.9291,52000.0
2010-05-26 12:50:00,62.81,63.04,62.81,62.96,51000.0,33.9022,34.0263,33.9022,33.9831,51000.0
2010-05-26 13:00:00,62.98,63.11,62.92,63.11,39500.0,33.9939,34.0641,33.9615,34.0641,39500.0
2010-05-26 13:10:00,63.13,63.13,62.93,63.0,65500.0,34.0749,34.0749,33.9669,34.0047,65500.0
2010-05-26 13:20:00,62.94,63.13,62.93,63.04,56500.0,33.9723,34.0749,33.9669,34.0263,56500.0
2010-05-26 13:30:00,63.03,63.32,63.01,63.25,49000.0,34.0209,34.1774,34.0101,34.1396,49000.0
2010-05-26 13:40:00,63.21,63.28,62.98,63.01,55500.0,34.1181,34.1558,33.9939,34.0101,55500.0
2010-05-26 13:50:00,63.01,63.22,62.9,63.04,98500.0,34.0101,34.1235,33.9507,34.0263,98500.0
2010-05-26 14:00:00,63.08,63.13,62.83,63.04,33500.0,34.0479,34.0749,33.913,34.0263,33500.0
2010-05-26 14:10:00,63.01,63.03,62.78,62.91,44000.0,34.0101,34.0209,33.886,33.9561,44000.0
2010-05-26 14:20:00,62.93,63.0,62.77,62.8,58500.0,33.9669,34.0047,33.8806,33.8968,58500.0
2010-05-26 14:30:00,62.8,62.85,62.51,62.64,91500.0,33.8968,33.9237,33.7402,33.8104,91500.0
2010-05-26 14:40:00,62.65,62.71,62.52,62.58,36500.0,33.8158,33.8482,33.7456,33.778,36500.0
2010-05-26 14:50:00,62.59,62.73,62.4,62.61,69500.0,33.7834,33.859,33.6809,33.7942,69500.0
2010-05-26 15:00:00,62.69,62.74,62.5,62.59,130000.0,33.8374,33.8644,33.7348,33.7834,130000.0
2010-05-26 15:10:00,62.54,62.72,62.38,62.47,69000.0,33.7564,33.8536,33.6701,33.7186,69000.0
2010-05-26 15:20:00,62.57,62.61,61.82,62.1,140000.0,33.7726,33.7942,33.3678,33.5189,140000.0
2010-05-26 15:30:00,62.03,62.2,61.8,62.1,208000.0,33.4811,33.5729,33.357,33.5189,208000.0
2010-05-26 15:40:00,62.1,62.54,62.08,62.17,198500.0,33.5189,33.7564,33.5081,33.5567,198500.0
2010-05-26 15:50:00,62.18,62.28,61.86,61.86,339500.0,33.5621,33.6161,33.3894,33.3894,339500.0
2010-05-27 09:30:00,63.19,63.38,62.76,63.0,241500.0,34.1073,34.2098,33.8752,34.0047,241500.0
2010-05-27 09:40:00,63.0,63.13,62.89,62.92,104500.0,34.0047,34.0749,33.9453,33.9615,104500.0
2010-05-27 09:50:00,62.94,63.12,62.65,62.76,142000.0,33.9723,34.0695,33.8158,33.8752,142000.0
2010-05-27 10:00:00,62.75,62.93,62.69,62.87,46500.0,33.8698,33.9669,33.8374,33.9345,46500.0
2010-05-27 10:10:00,62.84,63.2,62.82,63.18,127500.0,33.9183,34.1127,33.9076,34.1019,127500.0
2010-05-27 10:20:00,63.14,63.46,63.11,63.46,149000.0,34.0803,34.253,34.0641,34.253,149000.0
2010-05-27 10:30:00,63.43,63.48,63.23,63.23,61500.0,34.2368,34.2638,34.1289,34.1289,61500.0
2010-05-27 10:40:00,63.31,63.39,63.14,63.16,30000.0,34.172,34.2152,34.0803,34.0911,30000.0
2010-05-27 10:50:00,63.15,63.32,63.15,63.2,35000.0,34.0857,34.1774,34.0857,34.1127,35000.0
2010-05-27 11:00:00,63.2,63.38,63.18,63.2,62500.0,34.1127,34.2098,34.1019,34.1127,62500.0
2010-05-27 11:10:00,63.2,63.28,62.94,62.96,42000.0,34.1127,34.1558,33.9723,33.9831,42000.0
2010-05-27 11:20:00,63.08,63.32,63.0,63.27,74500.0,34.0479,34.1774,34.0047,34.1504,74500.0
2010-05-27 11:30:00,63.31,63.33,63.2,63.2,35000.0,34.172,34.1828,34.1127,34.1127,35000.0
2010-05-27 11:40:00,63.18,63.3,63.1,63.27,25000.0,34.1019,34.1666,34.0587,34.1504,25000.0
2010-05-27 11:50:00,63.29,63.49,63.24,63.45,43000.0,34.1612,34.2692,34.1343,34.2476,43000.0
2010-05-27 12:00:00,63.41,63.48,63.35,63.36,56000.0,34.226,34.2638,34.1936,34.199,56000.0
2010-05-27 12:10:00,63.4,63.59,63.4,63.53,84000.0,34.2206,34.3232,34.2206,34.2908,84000.0
2010-05-27 12:20:00,63.54,63.54,63.36,63.44,69000.0,34.2962,34.2962,34.199,34.2422,69000.0
2010-05-27 12:30:00,63.44,63.5,63.4,63.45,27500.0,34.2422,34.2746,34.2206,34.2476,27500.0
2010-05-27 12:40:00,63.5,63.5,63.33,63.45,28500.0,34.2746,34.2746,34.1828,34.2476,28500.0
2010-05-27 12:50:00,63.41,63.55,63.38,63.42,39500.0,34.226,34.3016,34.2098,34.2314,39500.0
2010-05-27 13:00:00,63.38,63.46,63.31,63.41,29500.0,34.2098,34.253,34.172,34.226,29500.0
2010-05-27 13:10:00,63.38,63.54,63.38,63.43,20000.0,34.2098,34.2962,34.2098,34.2368,20000.0
2010-05-27 13:20:00,63.5,63.6,63.5,63.5,46000.0,34.2746,34.3286,34.2746,34.2746,46000.0
2010-05-27 13:30:00,63.49,63.58,63.47,63.56,18500.0,34.2692,34.3178,34.2584,34.307,18500.0
2010-05-27 13:40:00,63.51,63.51,63.41,63.48,9000.0,34.28,34.28,34.226,34.2638,9000.0
2010-05-27 13:50:00,63.5,63.54,63.43,63.45,22000.0,34.2746,34.2962,34.2368,34.2476,22000.0
2010-05-27 14:00:00,63.51,63.65,63.5,63.54,46000.0,34.28,34.3556,34.2746,34.2962,46000.0
2010-05-27 14:10:00,63.61,63.76,63.61,63.76,87000.0,34.334,34.4149,34.334,34.4149,87000.0
2010-05-27 14:20:00,63.7,63.92,63.7,63.78,86000.0,34.3825,34.5013,34.3825,34.4257,86000.0
2010-05-27 14:30:00,63.78,63.86,63.78,63.81,66000.0,34.4257,34.4689,34.4257,34.4419,66000.0
2010-05-27 14:40:00,63.8,63.85,63.68,63.8,42000.0,34.4365,34.4635,34.3717,34.4365,42000.0
2010-05-27 14:50:00,63.8,63.86,63.76,63.82,40000.0,34.4365,34.4689,34.4149,34.4473,40000.0
2010-05-27 15:00:00,63.8,63.86,63.74,63.79,64500.0,34.4365,34.4689,34.4041,34.4311,64500.0
2010-05-27 15:10:00,63.78,63.86,63.68,63.74,53500.0,34.4257,34.4689,34.3717,34.4041,53500.0
2010-05-27 15:20:00,63.79,63.79,63.45,63.56,119500.0,34.4311,34.4311,34.2476,34.307,119500.0
2010-05-27 15:30:00,63.57,63.7,63.55,63.64,62000.0,34.3124,34.3825,34.3016,34.3502,62000.0
2010-05-27 15:40:00,63.63,63.7,63.53,63.64,162500.0,34.3448,34.3825,34.2908,34.3502,162500.0
2010-05-27 15:50:00,63.66,63.8,63.62,63.8,558500.0,34.361,34.4365,34.3394,34.4365,558500.0
2010-05-28 09:30:00,63.88,64.42,63.86,64.1,208500.0,34.4797,34.7712,34.4689,34.5984,208500.0
2010-05-28 09:40:00,64.11,64.15,63.8,64.0,95500.0,34.6038,34.6254,34.4365,34.5445,95500.0
2010-05-28 09:50:00,64.0,64.06,63.84,63.9,42500.0,34.5445,34.5769,34.4581,34.4905,42500.0
2010-05-28 10:00:00,63.98,64.23,63.96,64.08,72000.0,34.5337,34.6686,34.5229,34.5876,72000.0
2010-05-28 10:10:00,64.03,64.13,64.0,64.09,26500.0,34.5607,34.6146,34.5445,34.593,26500.0
2010-05-28 10:20:00,64.09,64.28,64.02,64.03,75500.0,34.593,34.6956,34.5553,34.5607,75500.0
2010-05-28 10:30:00,64.03,64.19,63.95,64.12,57500.0,34.5607,34.647,34.5175,34.6092,57500.0
2010-05-28 10:40:00,64.11,64.11,63.86,63.86,49500.0,34.6038,34.6038,34.4689,34.4689,49500.0
2010-05-28 10:50:00,63.87,63.93,63.77,63.83,36000.0,34.4743,34.5067,34.4203,34.4527,36000.0
2010-05-28 11:00:00,63.86,63.86,63.51,63.64,46000.0,34.4689,34.4689,34.28,34.3502,46000.0
2010-05-28 11:10:00,63.6,63.6,63.16,63.19,200500.0,34.3286,34.3286,34.0911,34.1073,200500.0
2010-05-28 11:20:00,63.22,63.34,63.15,63.33,89000.0,34.1235,34.1882,34.0857,34.1828,89000.0
2010-05-28 11:30:00,63.29,63.44,63.23,63.36,89000.0,34.1612,34.2422,34.1289,34.199,89000.0
2010-05-28 11:40:00,63.38,63.6,63.38,63.6,31500.0,34.2098,34.3286,34.2098,34.3286,31500.0
2010-05-28 11:50:00,63.56,63.69,63.56,63.69,9000.0,34.307,34.3771,34.307,34.3771,9000.0
2010-05-28 12:00:00,63.69,63.8,63.68,63.74,41000.0,34.3771,34.4365,34.3717,34.4041,41000.0
2010-05-28 12:10:00,63.79,63.88,63.75,63.84,42500.0,34.4311,34.4797,34.4095,34.4581,42500.0
2010-05-28 12:20:00,63.88,63.95,63.81,63.86,87500.0,34.4797,34.5175,34.4419,34.4689,87500.0
2010-05-28 12:30:00,63.87,63.88,63.31,63.36,95500.0,34.4743,34.4797,34.172,34.199,95500.0
2010-05-28 12:40:00,63.36,63.5,63.29,63.5,117500.0,34.199,34.2746,34.1612,34.2746,117500.0
2010-05-28 12:50:00,63.47,63.54,63.37,63.37,7500.0,34.2584,34.2962,34.2044,34.2044,7500.0
2010-05-28 13:00:00,63.43,63.71,63.43,63.52,27000.0,34.2368,34.3879,34.2368,34.2854,27000.0
2010-05-28 13:10:00,63.51,63.58,63.45,63.51,19500.0,34.28,34.3178,34.2476,34.28,19500.0
2010-05-28 13:20:00,63.47,63.56,63.47,63.51,5000.0,34.2584,34.307,34.2584,34.28,5000.0
2010-05-28 13:30:00,63.6,63.63,63.55,63.63,19500.0,34.3286,34.3448,34.3016,34.3448,19500.0
2010-05-28 13:40:00,63.64,63.64,63.44,63.51,23000.0,34.3502,34.3502,34.2422,34.28,23000.0
2010-05-28 13:50:00,63.53,63.56,63.38,63.48,20500.0,34.2908,34.307,34.2098,34.2638,20500.0
2010-05-28 14:00:00,63.38,63.47,63.3,63.47,40500.0,34.2098,34.2584,34.1666,34.2584,40500.0
2010-05-28 14:10:00,63.51,63.51,63.33,63.38,12500.0,34.28,34.28,34.1828,34.2098,12500.0
2010-05-28 14:20:00,63.35,63.47,63.25,63.47,38500.0,34.1936,34.2584,34.1396,34.2584,38500.0
2010-05-28 14:30:00,63.49,63.57,63.48,63.56,14500.0,34.2692,34.3124,34.2638,34.307,14500.0
2010-05-28 14:40:00,63.56,63.92,63.53,63.78,56000.0,34.307,34.5013,34.2908,34.4257,56000.0
2010-05-28 14:50:00,63.95,63.95,63.69,63.73,25500.0,34.5175,34.5175,34.3771,34.3987,25500.0
2010-05-28 15:00:00,63.72,63.91,63.66,63.9,27500.0,34.3933,34.4959,34.361,34.4905,27500.0
2010-05-28 15:10:00,63.9,64.1,63.85,63.98,62000.0,34.4905,34.5984,34.4635,34.5337,62000.0
2010-05-28 15:20:00,64.07,64.25,64.0,64.21,70500.0,34.5823,34.6794,34.5445,34.6578,70500.0
2010-05-28 15:30:00,64.16,64.26,63.96,64.01,38000.0,34.6308,34.6848,34.5229,34.5499,38000.0
2010-05-28 15:40:00,64.01,64.07,63.48,63.86,162500.0,34.5499,34.5823,34.2638,34.4689,162500.0
2010-05-28 15:50:00,63.8,63.92,63.27,63.33,267000.0,34.4365,34.5013,34.1504,34.1828,267000.0
2010-06-01 09:30:00,63.09,63.44,62.7,63.15,171000.0,34.0533,34.2422,33.8428,34.0857,171000.0
2010-06-01 09:40:00,63.13,63.38,63.13,63.29,54000.0,34.0749,34.2098,34.0749,34.1612,54000.0
2010-06-01 09:50:00,63.32,63.49,63.28,63.36,79000.0,34.1774,34.2692,34.1558,34.199,79000.0
2010-06-01 10:00:00,63.37,63.86,63.35,63.86,149500.0,34.2044,34.4689,34.1936,34.4689,149500.0
2010-06-01 10:10:00,63.77,63.96,63.7,63.85,47000.0,34.4203,34.5229,34.3825,34.4635,47000.0
2010-06-01 10:20:00,63.76,64.07,63.76,64.02,61000.0,34.4149,34.5823,34.4149,34.5553,61000.0
2010-06-01 10:30:00,64.02,64.03,63.76,63.84,58500.0,34.5553,34.5607,34.4149,34.4581,58500.0
2010-06-01 10:40:00,63.88,63.97,63.82,63.93,16500.0,34.4797,34.5283,34.4473,34.5067,16500.0
2010-06-01 10:50:00,63.92,64.2,63.92,64.14,36500.0,34.5013,34.6524,34.5013,34.62,36500.0
2010-06-01 11:00:00,64.14,64.18,64.0,64.04,28500.0,34.62,34.6416,34.5445,34.5661,28500.0
2010-06-01 11:10:00,64.02,64.1,63.92,64.0,27000.0,34.5553,34.5984,34.5013,34.5445,27000.0
2010-06-01 11:20:00,63.96,64.03,63.92,63.98,43500.0,34.5229,34.5607,34.5013,34.5337,43500.0
2010-06-01 11:30:00,63.96,64.0,63.8,63.84,28000.0,34.5229,34.5445,34.4365,34.4581,28000.0
2010-06-01 11:40:00,63.8,63.8,63.55,63.66,47500.0,34.4365,34.4365,34.3016,34.361,47500.0
2010-06-01 11:50:00,63.65,63.65,63.42,63.43,36500.0,34.3556,34.3556,34.2314,34.2368,36500.0
2010-06-01 12:00:00,63.53,63.58,63.43,63.48,27000.0,34.2908,34.3178,34.2368,34.2638,27000.0
2010-06-01 12:10:00,63.47,63.8,63.47,63.7,48500.0,34.2584,34.4365,34.2584,34.3825,48500.0
2010-06-01 12:20:00,63.76,63.93,63.73,63.91,26500.0,34.4149,34.5067,34.3987,34.4959,26500.0
2010-06-01 12:30:00,63.87,63.88,63.65,63.77,36500.0,34.4743,34.4797,34.3556,34.4203,36500.0
2010-06-01 12:40:00,63.75,63.8,63.64,63.74,7500.0,34.4095,34.4365,34.3502,34.4041,7500.0
2010-06-01 12:50:00,63.72,63.8,63.6,63.6,21500.0,34.3933,34.4365,34.3286,34.3286,21500.0
2010-06-01 13:00:00,63.57,63.79,63.57,63.79,18000.0,34.3124,34.4311,34.3124,34.4311,18000.0
2010-06-01 13:10:00,63.82,64.0,63.76,63.95,18500.0,34.4473,34.5445,34.4149,34.5175,18500.0
2010-06-01 13:20:00,63.95,64.0,63.82,63.95,17500.0,34.5175,34.5445,34.4473,34.5175,17500.0
2010-06-01 13:30:00,63.96,64.0,63.91,63.95,28500.0,34.5229,34.5445,34.4959,34.5175,28500.0
2010-06-01 13:40:00,63.9,63.96,63.8,63.89,22000.0,34.4905,34.5229,34.4365,34.4851,22000.0
2010-06-01 13:50:00,63.89,63.94,63.72,63.72,25500.0,34.4851,34.5121,34.3933,34.3933,25500.0
2010-06-01 14:00:00,63.69,63.71,63.45,63.45,100500.0,34.3771,34.3879,34.2476,34.2476,100500.0
2010-06-01 14:10:00,63.49,63.66,63.4,63.43,19000.0,34.2692,34.361,34.2206,34.2368,19000.0
2010-06-01 14:20:00,63.43,63.58,63.43,63.43,18000.0,34.2368,34.3178,34.2368,34.2368,18000.0
2010-06-01 14:30:00,63.47,63.56,63.43,63.45,27500.0,34.2584,34.307,34.2368,34.2476,27500.0
2010-06-01 14:40:00,63.42,63.53,63.4,63.45,20000.0,34.2314,34.2908,34.2206,34.2476,20000.0
2010-06-01 14:50:00,63.46,63.51,63.38,63.4,32000.0,34.253,34.28,34.2098,34.2206,32000.0
2010-06-01 15:00:00,63.41,63.47,63.27,63.35,38000.0,34.226,34.2584,34.1504,34.1936,38000.0
2010-06-01 15:10:00,63.29,63.33,63.2,63.22,57000.0,34.1612,34.1828,34.1127,34.1235,57000.0
2010-06-01 15:20:00,63.26,63.27,63.01,63.08,34500.0,34.145,34.1504,34.0101,34.0479,34500.0
2010-06-01 15:30:00,63.05,63.26,63.05,63.1,105500.0,34.0317,34.145,34.0317,34.0587,105500.0
2010-06-01 15:40:00,63.09,63.13,62.8,62.82,88000.0,34.0533,34.0749,33.8968,33.9076,88000.0
2010-06-01 15:50:00,62.82,62.87,62.23,62.29,291000.0,33.9076,33.9345,33.5891,33.6215,291000.0
2010-06-02 09:30:00,63.12,63.32,62.9,63.1,377000.0,34.0695,34.1774,33.9507,34.0587,377000.0
2010-06-02 09:40:00,63.08,63.08,62.82,63.05,108000.0,34.0479,34.0479,33.9076,34.0317,108000.0
2010-06-02 09:50:00,63.08,63.32,62.83,63.28,115500.0,34.0479,34.1774,33.913,34.1558,115500.0
2010-06-02 10:00:00,63.28,63.57,63.03,63.4,154500.0,34.1558,34.3124,34.0209,34.2206,154500.0
2010-06-02 10:10:00,63.42,63.53,63.31,63.53,72500.0,34.2314,34.2908,34.172,34.2908,72500.0
2010-06-02 10:20:00,63.4,63.58,63.4,63.52,41500.0,34.2206,34.3178,34.2206,34.2854,41500.0
2010-06-02 10:30:00,63.5,63.56,63.46,63.53,46000.0,34.2746,34.307,34.253,34.2908,46000.0
2010-06-02 10:40:00,63.53,63.68,63.46,63.6,126500.0,34.2908,34.3717,34.253,34.3286,126500.0
2010-06-02 10:50:00,63.6,63.67,63.58,63.65,54500.0,34.3286,34.3663,34.3178,34.3556,54500.0
2010-06-02 11:00:00,63.66,64.04,63.66,64.02,121000.0,34.361,34.5661,34.361,34.5553,121000.0
2010-06-02 11:10:00,64.04,64.34,63.95,64.02,170500.0,34.5661,34.728,34.5175,34.5553,170500.0
2010-06-02 11:20:00,64.04,64.34,64.04,64.2,51500.0,34.5661,34.728,34.5661,34.6524,51500.0
2010-06-02 11:30:00,64.18,64.2,63.91,64.08,59500.0,34.6416,34.6524,34.4959,34.5876,59500.0
2010-06-02 11:40:00,64.12,64.39,64.09,64.3,104000.0,34.6092,34.755,34.593,34.7064,104000.0
2010-06-02 11:50:00,64.26,64.36,64.17,64.2,18500.0,34.6848,34.7388,34.6362,34.6524,18500.0
2010-06-02 12:00:00,64.21,64.37,64.2,64.28,20500.0,34.6578,34.7442,34.6524,34.6956,20500.0
2010-06-02 12:10:00,64.29,64.34,63.86,63.86,91500.0,34.701,34.728,34.4689,34.4689,91500.0
2010-06-02 12:20:00,63.87,64.03,63.83,64.03,69000.0,34.4743,34.5607,34.4527,34.5607,69000.0
2010-06-02 12:30:00,64.02,64.13,64.0,64.0,10000.0,34.5553,34.6146,34.5445,34.5445,10000.0
2010-06-02 12:40:00,64.0,64.09,63.91,64.09,30000.0,34.5445,34.593,34.4959,34.593,30000.0
2010-06-02 12:50:00,64.07,64.07,63.89,63.99,17000.0,34.5823,34.5823,34.4851,34.5391,17000.0
2010-06-02 13:00:00,63.99,63.99,63.81,63.83,32500.0,34.5391,34.5391,34.4419,34.4527,32500.0
2010-06-02 13:10:00,63.84,63.9,63.76,63.81,20500.0,34.4581,34.4905,34.4149,34.4419,20500.0
2010-06-02 13:20:00,63.8,63.92,63.73,63.8,58000.0,34.4365,34.5013,34.3987,34.4365,58000.0
2010-06-02 13:30:00,63.78,63.93,63.77,63.91,14500.0,34.4257,34.5067,34.4203,34.4959,14500.0
2010-06-02 13:40:00,63.88,63.88,63.76,63.76,41000.0,34.4797,34.4797,34.4149,34.4149,41000.0
2010-06-02 13:50:00,63.8,63.85,63.66,63.7,63500.0,34.4365,34.4635,34.361,34.3825,63500.0
2010-06-02 14:00:00,63.7,63.71,63.52,63.62,59500.0,34.3825,34.3879,34.2854,34.3394,59500.0
2010-06-02 14:10:00,63.65,63.7,63.51,63.51,35000.0,34.3556,34.3825,34.28,34.28,35000.0
2010-06-02 14:20:00,63.42,63.69,63.42,63.69,25000.0,34.2314,34.3771,34.2314,34.3771,25000.0
2010-06-02 14:30:00,63.66,63.81,63.58,63.81,52500.0,34.361,34.4419,34.3178,34.4419,52500.0
2010-06-02 14:40:00,63.83,64.04,63.83,63.91,97000.0,34.4527,34.5661,34.4527,34.4959,97000.0
2010-06-02 14:50:00,63.97,64.07,63.9,63.97,43000.0,34.5283,34.5823,34.4905,34.5283,43000.0
2010-06-02 15:00:00,63.95,64.07,63.92,63.98,60000.0,34.5175,34.5823,34.5013,34.5337,60000.0
2010-06-02 15:10:00,63.94,64.09,63.92,64.06,46000.0,34.5121,34.593,34.5013,34.5769,46000.0
2010-06-02 15:20:00,64.02,64.06,63.88,63.98,36000.0,34.5553,34.5769,34.4797,34.5337,36000.0
2010-06-02 15:30:00,63.96,64.14,63.83,64.03,140000.0,34.5229,34.62,34.4527,34.5607,140000.0
2010-06-02 15:40:00,64.07,64.16,63.95,64.14,191000.0,34.5823,34.6308,34.5175,34.62,191000.0
2010-06-02 15:50:00,64.14,64.58,64.08,64.55,447000.0,34.62,34.8575,34.5876,34.8413,447000.0
2010-06-03 09:30:00,64.61,65.04,64.61,64.91,123500.0,34.8737,35.1058,34.8737,35.0356,123500.0
2010-06-03 09:40:00,64.85,64.9,64.54,64.67,91500.0,35.0033,35.0302,34.8359,34.9061,91500.0
2010-06-03 09:50:00,64.69,64.87,64.6,64.87,47500.0,34.9169,35.0141,34.8683,35.0141,47500.0
2010-06-03 10:00:00,64.9,64.93,64.68,64.76,71000.0,35.0302,35.0464,34.9115,34.9547,71000.0
2010-06-03 10:10:00,64.7,64.8,64.5,64.55,51500.0,34.9223,34.9763,34.8143,34.8413,51500.0
2010-06-03 10:20:00,64.6,64.7,64.51,64.56,35000.0,34.8683,34.9223,34.8197,34.8467,35000.0
2010-06-03 10:30:00,64.55,64.6,64.41,64.43,47500.0,34.8413,34.8683,34.7658,34.7766,47500.0
2010-06-03 10:40:00,64.49,64.57,64.44,64.49,19500.0,34.8089,34.8521,34.782,34.8089,19500.0
2010-06-03 10:50:00,64.52,64.62,64.52,64.54,49000.0,34.8251,34.8791,34.8251,34.8359,49000.0
2010-06-03 11:00:00,64.58,64.65,64.57,64.63,37000.0,34.8575,34.8953,34.8521,34.8845,37000.0
2010-06-03 11:10:00,64.64,64.71,64.53,64.54,43000.0,34.8899,34.9277,34.8305,34.8359,43000.0
2010-06-03 11:20:00,64.5,64.61,64.46,64.56,30500.0,34.8143,34.8737,34.7928,34.8467,30500.0
2010-06-03 11:30:00,64.6,64.7,64.51,64.6,57000.0,34.8683,34.9223,34.8197,34.8683,57000.0
2010-06-03 11:40:00,64.6,64.66,64.47,64.55,22500.0,34.8683,34.9007,34.7982,34.8413,22500.0
2010-06-03 11:50:00,64.6,64.62,64.52,64.53,36500.0,34.8683,34.8791,34.8251,34.8305,36500.0
2010-06-03 12:00:00,64.55,64.56,64.4,64.51,58500.0,34.8413,34.8467,34.7604,34.8197,58500.0
2010-06-03 12:10:00,64.49,64.6,64.33,64.37,49500.0,34.8089,34.8683,34.7226,34.7442,49500.0
2010-06-03 12:20:00,64.37,64.37,63.97,64.09,86000.0,34.7442,34.7442,34.5283,34.593,86000.0
2010-06-03 12:30:00,64.03,64.03,63.74,63.92,76000.0,34.5607,34.5607,34.4041,34.5013,76000.0
2010-06-03 12:40:00,63.94,63.97,63.75,63.83,28000.0,34.5121,34.5283,34.4095,34.4527,28000.0
2010-06-03 12:50:00,63.81,63.84,63.75,63.78,14500.0,34.4419,34.4581,34.4095,34.4257,14500.0
2010-06-03 13:00:00,63.78,63.87,63.65,63.84,37500.0,34.4257,34.4743,34.3556,34.4581,37500.0
2010-06-03 13:10:00,63.86,63.89,63.75,63.8,21500.0,34.4689,34.4851,34.4095,34.4365,21500.0
2010-06-03 13:20:00,63.8,63.81,63.65,63.69,22500.0,34.4365,34.4419,34.3556,34.3771,22500.0
2010-06-03 13:30:00,63.76,64.72,63.76,64.02,203000.0,34.4149,34.9331,34.4149,34.5553,203000.0
2010-06-03 13:40:00,64.12,64.67,64.12,64.29,78500.0,34.6092,34.9061,34.6092,34.701,78500.0
2010-06-03 13:50:00,64.34,64.42,64.26,64.33,13000.0,34.728,34.7712,34.6848,34.7226,13000.0
2010-06-03 14:00:00,64.33,64.42,64.28,64.36,10000.0,34.7226,34.7712,34.6956,34.7388,10000.0
2010-06-03 14:10:00,64.36,64.62,64.33,64.39,81000.0,34.7388,34.8791,34.7226,34.755,81000.0
2010-06-03 14:20:00,64.4,64.62,64.36,64.46,81000.0,34.7604,34.8791,34.7388,34.7928,81000.0
2010-06-03 14:30:00,64.52,64.71,64.42,64.58,70000.0,34.8251,34.9277,34.7712,34.8575,70000.0
2010-06-03 14:40:00,64.58,64.67,64.53,64.65,90500.0,34.8575,34.9061,34.8305,34.8953,90500.0
2010-06-03 14:50:00,64.65,64.74,64.61,64.68,68500.0,34.8953,34.9439,34.8737,34.9115,68500.0
2010-06-03 15:00:00,64.7,64.71,64.59,64.68,46500.0,34.9223,34.9277,34.8629,34.9115,46500.0
2010-06-03 15:10:00,64.66,64.69,64.47,64.48,78500.0,34.9007,34.9169,34.7982,34.8036,78500.0
2010-06-03 15:20:00,64.52,64.77,64.49,64.73,49000.0,34.8251,34.9601,34.8089,34.9385,49000.0
2010-06-03 15:30:00,64.77,64.8,64.61,64.67,79000.0,34.9601,34.9763,34.8737,34.9061,79000.0
2010-06-03 15:40:00,64.71,64.77,64.57,64.57,129000.0,34.9277,34.9601,34.8521,34.8521,129000.0
2010-06-03 15:50:00,64.56,64.74,64.5,64.7,238500.0,34.8467,34.9439,34.8143,34.9223,238500.0
2010-06-04 09:30:00,63.51,63.9,63.46,63.7,173000.0,34.28,34.4905,34.253,34.3825,173000.0
2010-06-04 09:40:00,63.74,64.21,63.63,63.93,113000.0,34.4041,34.6578,34.3448,34.5067,113000.0
2010-06-04 09:50:00,63.93,64.08,63.71,63.71,124500.0,34.5067,34.5876,34.3879,34.3879,124500.0
2010-06-04 10:00:00,63.7,63.73,63.49,63.6,71000.0,34.3825,34.3987,34.2692,34.3286,71000.0
2010-06-04 10:10:00,63.6,64.01,63.54,63.9,78000.0,34.3286,34.5499,34.2962,34.4905,78000.0
2010-06-04 10:20:00,63.86,63.98,63.82,63.94,36000.0,34.4689,34.5337,34.4473,34.5121,36000.0
2010-06-04 10:30:00,63.93,63.93,63.71,63.84,14500.0,34.5067,34.5067,34.3879,34.4581,14500.0
2010-06-04 10:40:00,63.76,63.96,63.6,63.6,30500.0,34.4149,34.5229,34.3286,34.3286,30500.0
2010-06-04 10:50:00,63.6,63.7,63.4,63.44,67000.0,34.3286,34.3825,34.2206,34.2422,67000.0
2010-06-04 11:00:00,63.37,63.51,63.29,63.37,67000.0,34.2044,34.28,34.1612,34.2044,67000.0
2010-06-04 11:10:00,63.36,63.4,63.14,63.14,62000.0,34.199,34.2206,34.0803,34.0803,62000.0
2010-06-04 11:20:00,63.13,63.18,62.8,62.94,136000.0,34.0749,34.1019,33.8968,33.9723,136000.0
2010-06-04 11:30:00,62.89,63.16,62.86,63.02,34000.0,33.9453,34.0911,33.9291,34.0155,34000.0
2010-06-04 11:40:00,63.04,63.15,62.94,63.03,47000.0,34.0263,34.0857,33.9723,34.0209,47000.0
2010-06-04 11:50:00,63.01,63.08,62.95,62.96,27000.0,34.0101,34.0479,33.9777,33.9831,27000.0
2010-06-04 12:00:00,62.95,63.01,62.87,63.01,26500.0,33.9777,34.0101,33.9345,34.0101,26500.0
2010-06-04 12:10:00,63.12,63.19,63.08,63.16,16000.0,34.0695,34.1073,34.0479,34.0911,16000.0
2010-06-04 12:20:00,63.16,63.2,63.12,63.15,17000.0,34.0911,34.1127,34.0695,34.0857,17000.0
2010-06-04 12:30:00,63.15,63.2,63.11,63.19,15500.0,34.0857,34.1127,34.0641,34.1073,15500.0
2010-06-04 12:40:00,63.19,63.22,62.91,63.0,120000.0,34.1073,34.1235,33.9561,34.0047,120000.0
2010-06-04 12:50:00,63.0,63.11,62.99,63.0,36000.0,34.0047,34.0641,33.9993,34.0047,36000.0
2010-06-04 13:00:00,63.01,63.03,62.91,63.01,19500.0,34.0101,34.0209,33.9561,34.0101,19500.0
2010-06-04 13:10:00,63.01,63.04,62.85,62.9,25000.0,34.0101,34.0263,33.9237,33.9507,25000.0
2010-06-04 13:20:00,62.89,62.94,62.55,62.94,99000.0,33.9453,33.9723,33.7618,33.9723,99000.0
2010-06-04 13:30:00,62.88,62.88,62.77,62.81,35500.0,33.9399,33.9399,33.8806,33.9022,35500.0
2010-06-04 13:40:00,62.83,62.83,62.71,62.8,42000.0,33.913,33.913,33.8482,33.8968,42000.0
2010-06-04 13:50:00,62.79,62.85,62.64,62.79,36500.0,33.8914,33.9237,33.8104,33.8914,36500.0
2010-06-04 14:00:00,62.83,62.92,62.7,62.77,27000.0,33.913,33.9615,33.8428,33.8806,27000.0
2010-06-04 14:10:00,62.71,62.81,62.64,62.78,22500.0,33.8482,33.9022,33.8104,33.886,22500.0
2010-06-04 14:20:00,62.7,62.92,62.67,62.74,51000.0,33.8428,33.9615,33.8266,33.8644,51000.0
2010-06-04 14:30:00,62.69,62.94,62.65,62.68,20000.0,33.8374,33.9723,33.8158,33.832,20000.0
2010-06-04 14:40:00,62.69,62.83,62.63,62.7,36500.0,33.8374,33.913,33.805,33.8428,36500.0
2010-06-04 14:50:00,62.73,62.73,62.33,62.33,108000.0,33.859,33.859,33.6431,33.6431,108000.0
2010-06-04 15:00:00,62.33,62.59,62.3,62.49,69500.0,33.6431,33.7834,33.6269,33.7294,69500.0
2010-06-04 15:10:00,62.49,62.58,62.24,62.4,48000.0,33.7294,33.778,33.5945,33.6809,48000.0
2010-06-04 15:20:00,62.41,62.42,62.13,62.13,46500.0,33.6863,33.6917,33.5351,33.5351,46500.0
2010-06-04 15:30:00,62.13,62.39,62.13,62.31,106500.0,33.5351,33.6755,33.5351,33.6323,106500.0
2010-06-04 15:40:00,62.37,62.39,62.05,62.24,255000.0,33.6647,33.6755,33.4919,33.5945,255000.0
2010-06-04 15:50:00,62.23,62.24,61.85,62.2,413000.0,33.5891,33.5945,33.384,33.5729,413000.0
2010-06-07 09:30:00,62.48,62.77,62.24,62.6,115500.0,33.724,33.8806,33.5945,33.7888,115500.0
2010-06-07 09:40:00,62.6,62.74,62.1,62.66,107500.0,33.7888,33.8644,33.5189,33.8212,107500.0
2010-06-07 09:50:00,62.61,62.76,62.36,62.65,34500.0,33.7942,33.8752,33.6593,33.8158,34500.0
2010-06-07 10:00:00,62.62,62.74,62.47,62.7,27500.0,33.7996,33.8644,33.7186,33.8428,27500.0
2010-06-07 10:10:00,62.76,62.78,62.65,62.76,38000.0,33.8752,33.886,33.8158,33.8752,38000.0
2010-06-07 10:20:00,62.76,62.78,62.49,62.53,31000.0,33.8752,33.886,33.7294,33.751,31000.0
2010-06-07 10:30:00,62.52,62.54,62.29,62.34,58000.0,33.7456,33.7564,33.6215,33.6485,58000.0
2010-06-07 10:40:00,62.33,62.36,62.12,62.21,39500.0,33.6431,33.6593,33.5297,33.5783,39500.0
2010-06-07 10:50:00,62.22,62.27,61.95,62.04,50000.0,33.5837,33.6107,33.438,33.4865,50000.0
2010-06-07 11:00:00,62.07,62.2,62.04,62.2,34500.0,33.5027,33.5729,33.4865,33.5729,34500.0
2010-06-07 11:10:00,62.2,62.2,61.88,61.99,54000.0,33.5729,33.5729,33.4002,33.4596,54000.0
2010-06-07 11:20:00,62.03,62.11,61.9,62.01,50000.0,33.4811,33.5243,33.411,33.4704,50000.0
2010-06-07 11:30:00,62.03,62.05,61.93,62.02,35500.0,33.4811,33.4919,33.4272,33.4757,35500.0
2010-06-07 11:40:00,61.94,62.07,61.83,61.93,47500.0,33.4326,33.5027,33.3732,33.4272,47500.0
2010-06-07 11:50:00,61.94,61.99,61.89,61.97,17000.0,33.4326,33.4596,33.4056,33.4488,17000.0
2010-06-07 12:00:00,61.96,62.2,61.92,62.03,86500.0,33.4434,33.5729,33.4218,33.4811,86500.0
2010-06-07 12:10:00,62.04,62.1,62.01,62.09,34000.0,33.4865,33.5189,33.4704,33.5135,34000.0
2010-06-07 12:20:00,62.1,62.11,61.86,61.88,37500.0,33.5189,33.5243,33.3894,33.4002,37500.0
2010-06-07 12:30:00,61.93,62.0,61.91,62.0,9000.0,33.4272,33.465,33.4164,33.465,9000.0
2010-06-07 12:40:00,61.97,62.08,61.93,61.95,25000.0,33.4488,33.5081,33.4272,33.438,25000.0
2010-06-07 12:50:00,62.03,62.12,61.95,61.95,31500.0,33.4811,33.5297,33.438,33.438,31500.0
2010-06-07 13:00:00,61.93,61.98,61.82,61.93,29000.0,33.4272,33.4542,33.3678,33.4272,29000.0
2010-06-07 13:10:00,61.91,62.0,61.87,61.96,35500.0,33.4164,33.465,33.3948,33.4434,35500.0
2010-06-07 13:20:00,61.97,62.04,61.86,61.98,36500.0,33.4488,33.4865,33.3894,33.4542,36500.0
2010-06-07 13:30:00,62.02,62.03,61.7,61.7,39000.0,33.4757,33.4811,33.303,33.303,39000.0
2010-06-07 13:40:00,61.7,61.83,61.65,61.65,40500.0,33.303,33.3732,33.276,33.276,40500.0
2010-06-07 13:50:00,61.69,61.77,61.52,61.57,46000.0,33.2976,33.3408,33.2059,33.2329,46000.0
2010-06-07 14:00:00,61.56,61.66,61.54,61.6,39000.0,33.2275,33.2814,33.2167,33.2491,39000.0
2010-06-07 14:10:00,61.58,61.63,61.45,61.52,44500.0,33.2383,33.2652,33.1681,33.2059,44500.0
2010-06-07 14:20:00,61.51,61.6,61.46,61.53,25500.0,33.2005,33.2491,33.1735,33.2113,25500.0
2010-06-07 14:30:00,61.56,61.63,61.12,61.16,189000.0,33.2275,33.2652,32.99,33.0116,189000.0
2010-06-07 14:40:00,61.12,61.25,60.94,61.02,172000.0,32.99,33.0601,32.8928,32.936,172000.0
2010-06-07 14:50:00,61.04,61.14,60.85,60.88,108500.0,32.9468,33.0008,32.8442,32.8604,108500.0
2010-06-07 15:00:00,60.91,61.06,60.87,60.96,164000.0,32.8766,32.9576,32.855,32.9036,164000.0
2010-06-07 15:10:00,60.97,60.99,60.57,60.57,222500.0,32.909,32.9198,32.6931,32.6931,222500.0
2010-06-07 15:20:00,60.57,60.59,60.23,60.24,304500.0,32.6931,32.7039,32.5096,32.515,304500.0
2010-06-07 15:30:00,60.2,60.56,60.17,60.38,303000.0,32.4934,32.6877,32.4772,32.5905,303000.0
2010-06-07 15:40:00,60.4,60.44,60.07,60.2,337500.0,32.6013,32.6229,32.4232,32.4934,337500.0
2010-06-07 15:50:00,60.22,60.39,59.89,59.91,574500.0,32.5042,32.5959,32.3261,32.3369,574500.0
2010-06-08 09:30:00,60.25,60.48,60.04,60.19,164000.0,32.6458,32.7705,32.532,32.6133,164000.0
2010-06-08 09:40:00,60.19,60.22,59.77,59.91,128000.0,32.6133,32.6296,32.3857,32.4616,128000.0
2010-06-08 09:50:00,59.86,59.86,59.32,59.4,153500.0,32.4345,32.4345,32.1419,32.1853,153500.0
2010-06-08 10:00:00,59.37,59.76,59.37,59.67,80000.0,32.169,32.3803,32.169,32.3316,80000.0
2010-06-08 10:10:00,59.72,59.8,59.44,59.44,62500.0,32.3587,32.402,32.2069,32.2069,62500.0
2010-06-08 10:20:00,59.42,59.46,59.2,59.31,130500.0,32.1961,32.2178,32.0769,32.1365,130500.0
2010-06-08 10:30:00,59.3,59.41,58.77,58.89,172000.0,32.1311,32.1907,31.8439,31.9089,172000.0
2010-06-08 10:40:00,58.89,58.94,58.54,58.67,108000.0,31.9089,31.936,31.7193,31.7897,108000.0
2010-06-08 10:50:00,58.65,58.73,58.43,58.64,90000.0,31.7789,31.8222,31.6597,31.7735,90000.0
2010-06-08 11:00:00,58.68,58.99,58.6,58.7,219500.0,31.7951,31.9631,31.7518,31.806,219500.0
2010-06-08 11:10:00,58.77,58.9,58.58,58.86,183500.0,31.8439,31.9143,31.741,31.8927,183500.0
2010-06-08 11:20:00,58.91,59.34,58.89,59.03,106500.0,31.9198,32.1528,31.9089,31.9848,106500.0
2010-06-08 11:30:00,59.07,59.45,59.07,59.4,67500.0,32.0065,32.2124,32.0065,32.1853,67500.0
2010-06-08 11:40:00,59.32,59.35,59.03,59.04,86500.0,32.1419,32.1582,31.9848,31.9902,86500.0
2010-06-08 11:50:00,59.08,59.13,58.98,59.0,110000.0,32.0119,32.039,31.9577,31.9685,110000.0
2010-06-08 12:00:00,59.0,59.08,58.96,59.0,35500.0,31.9685,32.0119,31.9469,31.9685,35500.0
2010-06-08 12:10:00,59.0,59.15,58.94,58.95,36000.0,31.9685,32.0498,31.936,31.9414,36000.0
2010-06-08 12:20:00,58.94,59.03,58.9,59.03,26500.0,31.936,31.9848,31.9143,31.9848,26500.0
2010-06-08 12:30:00,59.04,59.11,58.98,59.08,36000.0,31.9902,32.0281,31.9577,32.0119,36000.0
2010-06-08 12:40:00,59.03,59.09,58.9,59.04,44500.0,31.9848,32.0173,31.9143,31.9902,44500.0
2010-06-08 12:50:00,59.04,59.13,58.94,59.1,33500.0,31.9902,32.039,31.936,32.0227,33500.0
2010-06-08 13:00:00,59.1,59.11,58.82,58.9,64500.0,32.0227,32.0281,31.871,31.9143,64500.0
2010-06-08 13:10:00,58.86,58.91,58.65,58.74,51000.0,31.8927,31.9198,31.7789,31.8277,51000.0
2010-06-08 13:20:00,58.78,58.84,58.64,58.68,54500.0,31.8493,31.8818,31.7735,31.7951,54500.0
2010-06-08 13:30:00,58.69,58.7,58.32,58.45,62500.0,31.8006,31.806,31.6001,31.6705,62500.0
2010-06-08 13:40:00,58.45,58.59,58.19,58.19,77000.0,31.6705,31.7464,31.5296,31.5296,77000.0
2010-06-08 13:50:00,58.31,58.4,58.18,58.3,84000.0,31.5947,31.6434,31.5242,31.5892,84000.0
2010-06-08 14:00:00,58.39,58.48,58.27,58.28,71000.0,31.638,31.6868,31.573,31.5784,71000.0
2010-06-08 14:10:00,58.28,58.41,58.19,58.41,93500.0,31.5784,31.6488,31.5296,31.6488,93500.0
2010-06-08 14:20:00,58.32,58.82,58.32,58.68,96500.0,31.6001,31.871,31.6001,31.7951,96500.0
2010-06-08 14:30:00,58.71,58.9,58.7,58.77,67500.0,31.8114,31.9143,31.806,31.8439,67500.0
2010-06-08 14:40:00,58.83,59.04,58.72,58.88,67500.0,31.8764,31.9902,31.8168,31.9035,67500.0
2010-06-08 14:50:00,58.87,58.94,58.78,58.84,42500.0,31.8981,31.936,31.8493,31.8818,42500.0
2010-06-08 15:00:00,58.82,58.96,58.73,58.88,61000.0,31.871,31.9469,31.8222,31.9035,61000.0
2010-06-08 15:10:00,58.92,58.93,58.64,58.77,70500.0,31.9252,31.9306,31.7735,31.8439,70500.0
2010-06-08 15:20:00,58.7,59.09,58.7,59.08,137500.0,31.806,32.0173,31.806,32.0119,137500.0
2010-06-08 15:30:00,59.12,59.42,59.08,59.35,209500.0,32.0336,32.1961,32.0119,32.1582,209500.0
2010-06-08 15:40:00,59.35,59.51,59.25,59.43,173500.0,32.1582,32.2449,32.104,32.2015,173500.0
2010-06-08 15:50:00,59.36,59.76,59.34,59.58,355000.0,32.1636,32.3803,32.1528,32.2828,355000.0
2010-06-09 09:30:00,59.86,59.9,59.38,59.63,92500.0,32.4345,32.4562,32.1744,32.3099,92500.0
2010-06-09 09:40:00,59.69,59.93,59.57,59.63,85500.0,32.3424,32.4724,32.2774,32.3099,85500.0
2010-06-09 09:50:00,59.74,59.94,59.55,59.55,68500.0,32.3695,32.4779,32.2665,32.2665,68500.0
2010-06-09 10:00:00,59.55,59.59,59.31,59.31,71500.0,32.2665,32.2882,32.1365,32.1365,71500.0
2010-06-09 10:10:00,59.28,59.46,59.19,59.34,56000.0,32.1202,32.2178,32.0715,32.1528,56000.0
2010-06-09 10:20:00,59.3,59.41,59.22,59.22,32500.0,32.1311,32.1907,32.0877,32.0877,32500.0
2010-06-09 10:30:00,59.22,59.33,58.96,59.16,66000.0,32.0877,32.1473,31.9469,32.0552,66000.0
2010-06-09 10:40:00,59.11,59.26,59.0,59.17,53500.0,32.0281,32.1094,31.9685,32.0606,53500.0
2010-06-09 10:50:00,59.14,59.34,59.03,59.34,36000.0,32.0444,32.1528,31.9848,32.1528,36000.0
2010-06-09 11:00:00,59.37,59.72,59.25,59.72,65000.0,32.169,32.3587,32.104,32.3587,65000.0
2010-06-09 11:10:00,59.76,59.98,59.68,59.91,80000.0,32.3803,32.4995,32.337,32.4616,80000.0
2010-06-09 11:20:00,59.91,60.44,59.87,60.4,107000.0,32.4616,32.7488,32.4399,32.7271,107000.0
2010-06-09 11:30:00,60.4,60.4,60.13,60.21,42000.0,32.7271,32.7271,32.5808,32.6242,42000.0
2010-06-09 11:40:00,60.21,60.38,60.12,60.13,21000.0,32.6242,32.7163,32.5754,32.5808,21000.0
2010-06-09 11:50:00,60.14,60.38,60.13,60.28,27000.0,32.5862,32.7163,32.5808,32.6621,27000.0
2010-06-09 12:00:00,60.19,60.36,60.19,60.33,16000.0,32.6133,32.7054,32.6133,32.6892,16000.0
2010-06-09 12:10:00,60.3,60.43,60.25,60.25,19500.0,32.6729,32.7434,32.6458,32.6458,19500.0
2010-06-09 12:20:00,60.32,60.56,60.26,60.43,86000.0,32.6838,32.8138,32.6512,32.7434,86000.0
2010-06-09 12:30:00,60.4,60.43,60.08,60.2,69500.0,32.7271,32.7434,32.5537,32.6187,69500.0
2010-06-09 12:40:00,60.22,60.39,60.17,60.39,13000.0,32.6296,32.7217,32.6025,32.7217,13000.0
2010-06-09 12:50:00,60.38,60.4,60.3,60.3,17000.0,32.7163,32.7271,32.6729,32.6729,17000.0
2010-06-09 13:00:00,60.33,60.38,60.22,60.27,42000.0,32.6892,32.7163,32.6296,32.6567,42000.0
2010-06-09 13:10:00,60.28,60.32,60.22,60.27,38000.0,32.6621,32.6838,32.6296,32.6567,38000.0
2010-06-09 13:20:00,60.32,60.46,60.18,60.25,45000.0,32.6838,32.7596,32.6079,32.6458,45000.0
2010-06-09 13:30:00,60.2,60.28,60.11,60.2,31500.0,32.6187,32.6621,32.57,32.6187,31500.0
2010-06-09 13:40:00,60.17,60.29,60.12,60.12,61000.0,32.6025,32.6675,32.5754,32.5754,61000.0
2010-06-09 13:50:00,60.14,60.2,60.02,60.08,28000.0,32.5862,32.6187,32.5212,32.5537,28000.0
2010-06-09 14:00:00,60.08,60.08,59.7,59.73,56500.0,32.5537,32.5537,32.3478,32.3641,56500.0
2010-06-09 14:10:00,59.67,59.88,59.65,59.7,43000.0,32.3316,32.4453,32.3207,32.3478,43000.0
2010-06-09 14:20:00,59.7,59.88,59.46,59.88,74500.0,32.3478,32.4453,32.2178,32.4453,74500.0
2010-06-09 14:30:00,59.87,59.87,59.64,59.73,36000.0,32.4399,32.4399,32.3153,32.3641,36000.0
2010-06-09 14:40:00,59.75,59.77,59.36,59.36,78500.0,32.3749,32.3857,32.1636,32.1636,78500.0
2010-06-09 14:50:00,59.37,59.43,59.05,59.05,66500.0,32.169,32.2015,31.9956,31.9956,66500.0
2010-06-09 15:00:00,59.04,59.17,59.01,59.16,88000.0,31.9902,32.0606,31.9739,32.0552,88000.0
2010-06-09 15:10:00,59.14,59.14,58.77,58.82,107500.0,32.0444,32.0444,31.8439,31.871,107500.0
2010-06-09 15:20:00,58.75,58.8,58.57,58.62,235500.0,31.8331,31.8602,31.7355,31.7626,235500.0
2010-06-09 15:30:00,58.68,58.74,58.38,58.45,237500.0,31.7951,31.8277,31.6326,31.6705,237500.0
2010-06-09 15:40:00,58.42,58.5,58.23,58.33,285500.0,31.6543,31.6976,31.5513,31.6055,285500.0
2010-06-09 15:50:00,58.33,58.48,58.23,58.3,439500.0,31.6055,31.6868,31.5513,31.5892,439500.0
2010-06-10 09:30:00,59.53,59.53,58.86,58.92,141500.0,32.2557,32.2557,31.8927,31.9252,141500.0
2010-06-10 09:40:00,58.93,59.28,58.8,59.19,160000.0,31.9306,32.1202,31.8602,32.0715,160000.0
2010-06-10 09:50:00,59.21,59.72,59.2,59.56,124500.0,32.0823,32.3587,32.0769,32.272,124500.0
2010-06-10 10:00:00,59.55,59.72,59.32,59.32,104500.0,32.2665,32.3587,32.1419,32.1419,104500.0
2010-06-10 10:10:00,59.37,59.45,59.01,59.4,100000.0,32.169,32.2124,31.9739,32.1853,100000.0
2010-06-10 10:20:00,59.35,59.46,59.22,59.43,63000.0,32.1582,32.2178,32.0877,32.2015,63000.0
2010-06-10 10:30:00,59.46,59.5,59.38,59.42,46000.0,32.2178,32.2395,32.1744,32.1961,46000.0
2010-06-10 10:40:00,59.48,59.49,59.31,59.31,49500.0,32.2286,32.234,32.1365,32.1365,49500.0
2010-06-10 10:50:00,59.34,59.34,59.19,59.3,26500.0,32.1528,32.1528,32.0715,32.1311,26500.0
2010-06-10 11:00:00,59.3,59.51,59.26,59.34,23500.0,32.1311,32.2449,32.1094,32.1528,23500.0
2010-06-10 11:10:00,59.47,59.56,59.43,59.43,21500.0,32.2232,32.272,32.2015,32.2015,21500.0
2010-06-10 11:20:00,59.43,59.48,59.35,59.38,21500.0,32.2015,32.2286,32.1582,32.1744,21500.0
2010-06-10 11:30:00,59.41,59.51,59.29,59.37,59000.0,32.1907,32.2449,32.1257,32.169,59000.0
2010-06-10 11:40:00,59.37,59.42,59.1,59.17,68000.0,32.169,32.1961,32.0227,32.0606,68000.0
2010-06-10 11:50:00,59.23,59.34,59.19,59.3,37000.0,32.0932,32.1528,32.0715,32.1311,37000.0
2010-06-10 12:00:00,59.28,59.32,58.82,58.86,54000.0,32.1202,32.1419,31.871,31.8927,54000.0
2010-06-10 12:10:00,58.86,59.21,58.86,59.16,23500.0,31.8927,32.0823,31.8927,32.0552,23500.0
2010-06-10 12:20:00,59.1,59.24,59.06,59.17,27500.0,32.0227,32.0986,32.001,32.0606,27500.0
2010-06-10 12:30:00,59.26,59.44,59.15,59.23,36500.0,32.1094,32.2069,32.0498,32.0932,36500.0
2010-06-10 12:40:00,59.12,59.14,58.96,59.04,15500.0,32.0336,32.0444,31.9469,31.9902,15500.0
2010-06-10 12:50:00,59.06,59.21,59.05,59.2,17000.0,32.001,32.0823,31.9956,32.0769,17000.0
2010-06-10 13:00:00,59.14,59.15,59.01,59.15,28500.0,32.0444,32.0498,31.9739,32.0498,28500.0
2010-06-10 13:10:00,59.17,59.19,59.02,59.14,21500.0,32.0606,32.0715,31.9794,32.0444,21500.0
2010-06-10 13:20:00,59.05,59.19,59.04,59.09,30500.0,31.9956,32.0715,31.9902,32.0173,30500.0
2010-06-10 13:30:00,59.16,59.47,59.12,59.44,56500.0,32.0552,32.2232,32.0336,32.2069,56500.0
2010-06-10 13:40:00,59.51,59.51,59.33,59.44,42000.0,32.2449,32.2449,32.1473,32.2069,42000.0
2010-06-10 13:50:00,59.49,59.49,59.3,59.4,54500.0,32.234,32.234,32.1311,32.1853,54500.0
2010-06-10 14:00:00,59.33,59.33,59.19,59.19,46000.0,32.1473,32.1473,32.0715,32.0715,46000.0
2010-06-10 14:10:00,59.16,59.27,59.16,59.21,28500.0,32.0552,32.1148,32.0552,32.0823,28500.0
2010-06-10 14:20:00,59.22,59.5,59.22,59.45,80500.0,32.0877,32.2395,32.0877,32.2124,80500.0
2010-06-10 14:30:00,59.45,59.72,59.43,59.6,91000.0,32.2124,32.3587,32.2015,32.2936,91000.0
2010-06-10 14:40:00,59.63,59.94,59.6,59.94,100500.0,32.3099,32.4779,32.2936,32.4779,100500.0
2010-06-10 14:50:00,59.88,60.0,59.88,59.9,57500.0,32.4453,32.5104,32.4453,32.4562,57500.0
2010-06-10 15:00:00,59.91,60.07,59.87,60.02,141500.0,32.4616,32.5483,32.4399,32.5212,141500.0
2010-06-10 15:10:00,60.07,60.12,59.88,60.12,64000.0,32.5483,32.5754,32.4453,32.5754,64000.0
2010-06-10 15:20:00,60.13,60.49,60.1,60.46,195000.0,32.5808,32.7759,32.5646,32.7596,195000.0
2010-06-10 15:30:00,60.46,60.63,60.22,60.22,234000.0,32.7596,32.8517,32.6296,32.6296,234000.0
2010-06-10 15:40:00,60.22,60.54,60.22,60.48,162000.0,32.6296,32.803,32.6296,32.7705,162000.0
2010-06-10 15:50:00,60.51,60.9,60.49,60.73,440000.0,32.7867,32.998,32.7759,32.9059,440000.0
2010-06-11 09:30:00,60.0,60.9,59.81,60.74,137000.0,32.5104,32.998,32.4074,32.9113,137000.0
2010-06-11 09:40:00,60.73,61.0,60.64,60.74,62000.0,32.9059,33.0522,32.8571,32.9113,62000.0
2010-06-11 09:50:00,60.74,61.16,60.71,61.0,97000.0,32.9113,33.1389,32.8951,33.0522,97000.0
2010-06-11 10:00:00,61.07,61.08,60.51,61.06,119500.0,33.0901,33.0956,32.7867,33.0847,119500.0
2010-06-11 10:10:00,61.06,61.07,60.52,60.65,56000.0,33.0847,33.0901,32.7921,32.8626,56000.0
2010-06-11 10:20:00,60.61,60.96,60.59,60.94,75500.0,32.8409,33.0305,32.8301,33.0197,75500.0
2010-06-11 10:30:00,60.9,60.9,60.64,60.68,33000.0,32.998,32.998,32.8571,32.8788,33000.0
2010-06-11 10:40:00,60.67,60.78,60.67,60.76,42000.0,32.8734,32.933,32.8734,32.9222,42000.0
2010-06-11 10:50:00,60.81,60.84,60.51,60.51,90500.0,32.9493,32.9655,32.7867,32.7867,90500.0
2010-06-11 11:00:00,60.57,60.57,60.28,60.34,37000.0,32.8192,32.8192,32.6621,32.6946,37000.0
2010-06-11 11:10:00,60.3,60.37,60.12,60.3,95500.0,32.6729,32.7109,32.5754,32.6729,95500.0
2010-06-11 11:20:00,60.3,60.51,60.26,60.47,43500.0,32.6729,32.7867,32.6512,32.765,43500.0
2010-06-11 11:30:00,60.48,60.64,60.45,60.49,41000.0,32.7705,32.8571,32.7542,32.7759,41000.0
2010-06-11 11:40:00,60.45,60.46,60.23,60.34,49500.0,32.7542,32.7596,32.635,32.6946,49500.0
2010-06-11 11:50:00,60.38,60.6,60.35,60.58,35500.0,32.7163,32.8355,32.7,32.8246,35500.0
2010-06-11 12:00:00,60.54,60.68,60.5,60.58,54500.0,32.803,32.8788,32.7813,32.8246,54500.0
2010-06-11 12:10:00,60.56,60.64,60.43,60.54,37000.0,32.8138,32.8571,32.7434,32.803,37000.0
2010-06-11 12:20:00,60.54,60.59,60.4,60.4,51500.0,32.803,32.8301,32.7271,32.7271,51500.0
2010-06-11 12:30:00,60.39,60.47,60.12,60.39,100000.0,32.7217,32.765,32.5754,32.7217,100000.0
2010-06-11 12:40:00,60.35,60.54,60.35,60.48,17000.0,32.7,32.803,32.7,32.7705,17000.0
2010-06-11 12:50:00,60.41,60.46,60.34,60.43,20500.0,32.7325,32.7596,32.6946,32.7434,20500.0
2010-06-11 13:00:00,60.41,60.64,60.41,60.64,24000.0,32.7325,32.8571,32.7325,32.8571,24000.0
2010-06-11 13:10:00,60.64,60.76,60.63,60.66,22500.0,32.8571,32.9222,32.8517,32.868,22500.0
2010-06-11 13:20:00,60.7,60.7,60.46,60.53,32500.0,32.8897,32.8897,32.7596,32.7975,32500.0
2010-06-11 13:30:00,60.55,60.55,60.4,60.53,45000.0,32.8084,32.8084,32.7271,32.7975,45000.0
2010-06-11 13:40:00,60.53,60.6,60.45,60.52,38500.0,32.7975,32.8355,32.7542,32.7921,38500.0
2010-06-11 13:50:00,60.53,60.61,60.46,60.6,22500.0,32.7975,32.8409,32.7596,32.8355,22500.0
2010-06-11 14:00:00,60.56,60.66,60.52,60.53,21000.0,32.8138,32.868,32.7921,32.7975,21000.0
2010-06-11 14:10:00,60.55,60.55,60.19,60.2,62000.0,32.8084,32.8084,32.6133,32.6187,62000.0
2010-06-11 14:20:00,60.2,60.25,60.09,60.13,38000.0,32.6187,32.6458,32.5591,32.5808,38000.0
2010-06-11 14:30:00,60.17,60.22,60.12,60.18,33000.0,32.6025,32.6296,32.5754,32.6079,33000.0
2010-06-11 14:40:00,60.17,60.35,60.08,60.29,49000.0,32.6025,32.7,32.5537,32.6675,49000.0
2010-06-11 14:50:00,60.26,60.35,60.12,60.17,55000.0,32.6512,32.7,32.5754,32.6025,55000.0
2010-06-11 15:00:00,60.16,60.3,60.11,60.11,50500.0,32.5971,32.6729,32.57,32.57,50500.0
2010-06-11 15:10:00,60.08,60.2,60.02,60.09,84000.0,32.5537,32.6187,32.5212,32.5591,84000.0
2010-06-11 15:20:00,60.09,60.33,60.03,60.26,91000.0,32.5591,32.6892,32.5266,32.6512,91000.0
2010-06-11 15:30:00,60.2,60.4,60.16,60.35,150500.0,32.6187,32.7271,32.5971,32.7,150500.0
2010-06-11 15:40:00,60.39,60.75,60.38,60.73,155000.0,32.7217,32.9167,32.7163,32.9059,155000.0
2010-06-11 15:50:00,60.72,60.72,60.38,60.5,347000.0,32.9005,32.9005,32.7163,32.7813,347000.0
2010-06-14 09:30:00,60.66,61.09,60.1,60.77,279500.0,32.868,33.101,32.5646,32.9276,279500.0
2010-06-14 09:40:00,60.77,61.12,60.65,61.12,90000.0,32.9276,33.1172,32.8626,33.1172,90000.0
2010-06-14 09:50:00,61.12,61.12,60.66,60.97,94500.0,33.1172,33.1172,32.868,33.036,94500.0
2010-06-14 10:00:00,61.01,61.11,60.45,60.46,88500.0,33.0576,33.1118,32.7542,32.7596,88500.0
2010-06-14 10:10:00,60.44,60.95,60.43,60.87,104500.0,32.7488,33.0251,32.7434,32.9818,104500.0
2010-06-14 10:20:00,60.94,61.05,60.78,61.03,47500.0,33.0197,33.0793,32.933,33.0685,47500.0
2010-06-14 10:30:00,61.0,61.12,60.93,61.07,63500.0,33.0522,33.1172,33.0143,33.0901,63500.0
2010-06-14 10:40:00,61.13,61.27,60.93,61.06,86500.0,33.1226,33.1985,33.0143,33.0847,86500.0
2010-06-14 10:50:00,61.09,61.59,61.09,61.49,105500.0,33.101,33.3719,33.101,33.3177,105500.0
2010-06-14 11:00:00,61.46,61.59,61.27,61.57,79500.0,33.3015,33.3719,33.1985,33.3611,79500.0
2010-06-14 11:10:00,61.53,61.6,61.44,61.44,105500.0,33.3394,33.3773,33.2906,33.2906,105500.0
2010-06-14 11:20:00,61.45,61.6,61.28,61.31,108500.0,33.296,33.3773,33.2039,33.2202,108500.0
2010-06-14 11:30:00,61.29,61.39,60.93,60.99,65000.0,33.2093,33.2635,33.0143,33.0468,65000.0
2010-06-14 11:40:00,60.98,61.27,60.98,61.27,268500.0,33.0414,33.1985,33.0414,33.1985,268500.0
2010-06-14 11:50:00,61.27,61.53,61.26,61.46,67500.0,33.1985,33.3394,33.1931,33.3015,67500.0
2010-06-14 12:00:00,61.41,61.72,61.38,61.72,67000.0,33.2744,33.4423,33.2581,33.4423,67000.0
2010-06-14 12:10:00,61.71,61.9,61.7,61.71,115500.0,33.4369,33.5399,33.4315,33.4369,115500.0
2010-06-14 12:20:00,61.7,61.79,61.69,61.78,26500.0,33.4315,33.4803,33.4261,33.4748,26500.0
2010-06-14 12:30:00,61.86,62.21,61.81,62.1,85500.0,33.5182,33.7078,33.4911,33.6482,85500.0
2010-06-14 12:40:00,62.08,62.49,62.01,62.34,207000.0,33.6374,33.8596,33.5995,33.7783,207000.0
2010-06-14 12:50:00,62.38,62.38,62.14,62.16,87500.0,33.7999,33.7999,33.6699,33.6807,87500.0
2010-06-14 13:00:00,62.13,62.32,62.02,62.03,102500.0,33.6645,33.7674,33.6049,33.6103,102500.0
2010-06-14 13:10:00,62.04,62.34,62.04,62.24,51500.0,33.6157,33.7783,33.6157,33.7241,51500.0
2010-06-14 13:20:00,62.26,62.3,62.08,62.19,217500.0,33.7349,33.7566,33.6374,33.697,217500.0
2010-06-14 13:30:00,62.2,62.25,62.13,62.2,48500.0,33.7024,33.7295,33.6645,33.7024,48500.0
2010-06-14 13:40:00,62.14,62.14,61.91,61.92,84500.0,33.6699,33.6699,33.5453,33.5507,84500.0
2010-06-14 13:50:00,61.94,61.96,61.78,61.78,75500.0,33.5615,33.5724,33.4748,33.4748,75500.0
2010-06-14 14:00:00,61.76,61.92,61.62,61.83,83500.0,33.464,33.5507,33.3881,33.5019,83500.0
2010-06-14 14:10:00,61.86,61.98,61.7,61.87,74500.0,33.5182,33.5832,33.4315,33.5236,74500.0
2010-06-14 14:20:00,61.84,62.08,61.8,62.04,66000.0,33.5074,33.6374,33.4857,33.6157,66000.0
2010-06-14 14:30:00,62.02,62.07,61.81,61.98,68500.0,33.6049,33.632,33.4911,33.5832,68500.0
2010-06-14 14:40:00,61.97,62.1,61.88,62.0,67500.0,33.5778,33.6482,33.529,33.594,67500.0
2010-06-14 14:50:00,61.98,62.07,61.97,62.0,48000.0,33.5832,33.632,33.5778,33.594,48000.0
2010-06-14 15:00:00,61.98,62.04,61.69,61.88,132500.0,33.5832,33.6157,33.4261,33.529,132500.0
2010-06-14 15:10:00,61.83,62.18,61.82,62.17,81500.0,33.5019,33.6916,33.4965,33.6862,81500.0
2010-06-14 15:20:00,62.12,62.13,61.69,61.84,172000.0,33.6591,33.6645,33.4261,33.5074,172000.0
2010-06-14 15:30:00,61.84,61.86,61.39,61.5,184500.0,33.5074,33.5182,33.2635,33.3231,184500.0
2010-06-14 15:40:00,61.51,61.73,61.33,61.59,215000.0,33.3285,33.4478,33.231,33.3719,215000.0
2010-06-14 15:50:00,61.6,61.66,61.37,61.4,342500.0,33.3773,33.4098,33.2527,33.2689,342500.0
2010-06-15 09:30:00,62.23,62.24,61.67,62.11,139500.0,33.7187,33.7241,33.4152,33.6537,139500.0
2010-06-15 09:40:00,62.14,62.24,61.92,62.12,130500.0,33.6699,33.7241,33.5507,33.6591,130500.0
2010-06-15 09:50:00,62.15,62.5,62.11,62.38,223000.0,33.6753,33.865,33.6537,33.7999,223000.0
2010-06-15 10:00:00,62.44,62.61,62.13,62.51,220500.0,33.8325,33.9246,33.6645,33.8704,220500.0
2010-06-15 10:10:00,62.57,62.57,62.22,62.32,107000.0,33.9029,33.9029,33.7133,33.7674,107000.0
2010-06-15 10:20:00,62.35,62.44,62.24,62.25,86000.0,33.7837,33.8325,33.7241,33.7295,86000.0
2010-06-15 10:30:00,62.28,62.34,62.14,62.27,105500.0,33.7458,33.7783,33.6699,33.7403,105500.0
2010-06-15 10:40:00,62.26,62.32,61.95,61.96,293000.0,33.7349,33.7674,33.567,33.5724,293000.0
2010-06-15 10:50:00,61.97,62.3,61.97,62.29,86500.0,33.5778,33.7566,33.5778,33.7512,86500.0
2010-06-15 11:00:00,62.25,62.25,62.1,62.1,207000.0,33.7295,33.7295,33.6482,33.6482,207000.0
2010-06-15 11:10:00,62.15,62.15,61.95,61.97,58500.0,33.6753,33.6753,33.567,33.5778,58500.0
2010-06-15 11:20:00,61.96,62.22,61.91,62.18,88500.0,33.5724,33.7133,33.5453,33.6916,88500.0
2010-06-15 11:30:00,62.14,62.19,62.04,62.19,47000.0,33.6699,33.697,33.6157,33.697,47000.0
2010-06-15 11:40:00,62.12,62.32,62.12,62.14,23000.0,33.6591,33.7674,33.6591,33.6699,23000.0
2010-06-15 11:50:00,62.15,62.45,62.15,62.36,20500.0,33.6753,33.8379,33.6753,33.7891,20500.0
2010-06-15 12:00:00,62.4,62.41,62.32,62.35,16000.0,33.8108,33.8162,33.7674,33.7837,16000.0
2010-06-15 12:10:00,62.4,62.41,62.25,62.39,31500.0,33.8108,33.8162,33.7295,33.8054,31500.0
2010-06-15 12:20:00,62.4,62.41,62.16,62.16,25500.0,33.8108,33.8162,33.6807,33.6807,25500.0
2010-06-15 12:30:00,62.16,62.16,61.81,61.91,64000.0,33.6807,33.6807,33.4911,33.5453,64000.0
2010-06-15 12:40:00,61.91,62.0,61.82,61.99,38000.0,33.5453,33.594,33.4965,33.5886,38000.0
2010-06-15 12:50:00,61.99,62.1,61.97,62.03,31500.0,33.5886,33.6482,33.5778,33.6103,31500.0
2010-06-15 13:00:00,62.05,62.18,61.98,62.18,39500.0,33.6211,33.6916,33.5832,33.6916,39500.0
2010-06-15 13:10:00,62.11,62.3,62.1,62.2,157000.0,33.6537,33.7566,33.6482,33.7024,157000.0
2010-06-15 13:20:00,62.21,62.25,62.18,62.2,226000.0,33.7078,33.7295,33.6916,33.7024,226000.0
2010-06-15 13:30:00,62.18,62.25,62.18,62.18,61000.0,33.6916,33.7295,33.6916,33.6916,61000.0
2010-06-15 13:40:00,62.21,62.22,62.14,62.17,52500.0,33.7078,33.7133,33.6699,33.6862,52500.0
2010-06-15 13:50:00,62.19,62.24,62.18,62.21,45500.0,33.697,33.7241,33.6916,33.7078,45500.0
2010-06-15 14:00:00,62.22,62.25,62.07,62.18,78000.0,33.7133,33.7295,33.632,33.6916,78000.0
2010-06-15 14:10:00,62.13,62.23,62.07,62.23,65000.0,33.6645,33.7187,33.632,33.7187,65000.0
2010-06-15 14:20:00,62.24,62.29,62.12,62.19,112000.0,33.7241,33.7512,33.6591,33.697,112000.0
2010-06-15 14:30:00,62.14,62.18,62.04,62.1,65000.0,33.6699,33.6916,33.6157,33.6482,65000.0
2010-06-15 14:40:00,62.1,62.1,61.74,61.79,121000.0,33.6482,33.6482,33.4532,33.4803,121000.0
2010-06-15 14:50:00,61.8,61.92,61.61,61.66,148500.0,33.4857,33.5507,33.3827,33.4098,148500.0
2010-06-15 15:00:00,61.65,61.89,61.55,61.85,122000.0,33.4044,33.5344,33.3502,33.5128,122000.0
2010-06-15 15:10:00,61.83,61.85,61.77,61.77,82500.0,33.5019,33.5128,33.4694,33.4694,82500.0
2010-06-15 15:20:00,61.78,61.84,61.74,61.75,64500.0,33.4748,33.5074,33.4532,33.4586,64500.0
2010-06-15 15:30:00,61.82,61.84,61.76,61.79,125000.0,33.4965,33.5074,33.464,33.4803,125000.0
2010-06-15 15:40:00,61.84,61.84,61.72,61.76,175500.0,33.5074,33.5074,33.4423,33.464,175500.0
2010-06-15 15:50:00,61.77,62.06,61.77,61.95,380000.0,33.4694,33.6266,33.4694,33.567,380000.0
2010-06-16 09:30:00,61.43,61.95,61.43,61.82,81500.0,33.2852,33.567,33.2852,33.4965,81500.0
2010-06-16 09:40:00,61.78,62.15,61.72,62.14,36000.0,33.4748,33.6753,33.4423,33.6699,36000.0
2010-06-16 09:50:00,62.19,62.29,61.95,62.18,98000.0,33.697,33.7512,33.567,33.6916,98000.0
2010-06-16 10:00:00,62.21,62.28,61.85,61.88,86000.0,33.7078,33.7458,33.5128,33.529,86000.0
2010-06-16 10:10:00,61.89,62.14,61.89,62.14,51000.0,33.5344,33.6699,33.5344,33.6699,51000.0
2010-06-16 10:20:00,62.05,62.06,61.72,61.87,73500.0,33.6211,33.6266,33.4423,33.5236,73500.0
2010-06-16 10:30:00,61.87,61.87,61.57,61.62,41000.0,33.5236,33.5236,33.3611,33.3881,41000.0
2010-06-16 10:40:00,61.67,61.94,61.64,61.89,84000.0,33.4152,33.5615,33.399,33.5344,84000.0
2010-06-16 10:50:00,61.84,61.96,61.74,61.96,37500.0,33.5074,33.5724,33.4532,33.5724,37500.0
2010-06-16 11:00:00,61.95,62.1,61.75,62.02,26000.0,33.567,33.6482,33.4586,33.6049,26000.0
2010-06-16 11:10:00,62.09,62.09,61.88,61.98,52000.0,33.6428,33.6428,33.529,33.5832,52000.0
2010-06-16 11:20:00,61.93,62.07,61.82,61.98,37500.0,33.5561,33.632,33.4965,33.5832,37500.0
2010-06-16 11:30:00,62.04,62.11,61.87,62.11,30500.0,33.6157,33.6537,33.5236,33.6537,30500.0
2010-06-16 11:40:00,62.08,62.12,61.99,61.99,26000.0,33.6374,33.6591,33.5886,33.5886,26000.0
2010-06-16 11:50:00,62.09,62.15,62.03,62.15,21000.0,33.6428,33.6753,33.6103,33.6753,21000.0
2010-06-16 12:00:00,62.15,62.37,62.15,62.27,71500.0,33.6753,33.7945,33.6753,33.7403,71500.0
2010-06-16 12:10:00,62.3,62.36,62.28,62.32,30500.0,33.7566,33.7891,33.7458,33.7674,30500.0
2010-06-16 12:20:00,62.32,62.4,62.27,62.35,17000.0,33.7674,33.8108,33.7403,33.7837,17000.0
2010-06-16 12:30:00,62.37,62.37,62.21,62.22,26000.0,33.7945,33.7945,33.7078,33.7133,26000.0
2010-06-16 12:40:00,62.21,62.38,62.1,62.38,68000.0,33.7078,33.7999,33.6482,33.7999,68000.0
2010-06-16 12:50:00,62.35,62.5,62.33,62.5,81000.0,33.7837,33.865,33.7729,33.865,81000.0
2010-06-16 13:00:00,62.48,62.5,62.36,62.39,68000.0,33.8541,33.865,33.7891,33.8054,68000.0
2010-06-16 13:10:00,62.38,62.42,62.26,62.38,22500.0,33.7999,33.8216,33.7349,33.7999,22500.0
2010-06-16 13:20:00,62.4,62.6,62.4,62.52,49000.0,33.8108,33.9192,33.8108,33.8758,49000.0
2010-06-16 13:30:00,62.56,62.65,62.5,62.62,46000.0,33.8975,33.9462,33.865,33.93,46000.0
2010-06-16 13:40:00,62.63,62.65,62.52,62.57,33000.0,33.9354,33.9462,33.8758,33.9029,33000.0
2010-06-16 13:50:00,62.57,62.66,62.56,62.66,43500.0,33.9029,33.9517,33.8975,33.9517,43500.0
2010-06-16 14:00:00,62.68,62.76,62.59,62.66,85000.0,33.9625,34.0058,33.9137,33.9517,85000.0
2010-06-16 14:10:00,62.66,62.66,62.43,62.51,53500.0,33.9517,33.9517,33.827,33.8704,53500.0
2010-06-16 14:20:00,62.48,62.59,62.45,62.5,49500.0,33.8541,33.9137,33.8379,33.865,49500.0
2010-06-16 14:30:00,62.5,62.59,62.42,62.45,47500.0,33.865,33.9137,33.8216,33.8379,47500.0
2010-06-16 14:40:00,62.45,62.68,62.36,62.68,74500.0,33.8379,33.9625,33.7891,33.9625,74500.0
2010-06-16 14:50:00,62.63,62.67,62.51,62.6,51000.0,33.9354,33.9571,33.8704,33.9192,51000.0
2010-06-16 15:00:00,62.6,62.6,62.41,62.45,44000.0,33.9192,33.9192,33.8162,33.8379,44000.0
2010-06-16 15:10:00,62.5,62.52,62.18,62.27,62000.0,33.865,33.8758,33.6916,33.7403,62000.0
2010-06-16 15:20:00,62.2,62.2,61.99,62.06,74000.0,33.7024,33.7024,33.5886,33.6266,74000.0
2010-06-16 15:30:00,62.05,62.15,61.95,62.07,97000.0,33.6211,33.6753,33.567,33.632,97000.0
2010-06-16 15:40:00,62.05,62.13,61.91,62.07,97500.0,33.6211,33.6645,33.5453,33.632,97500.0
2010-06-16 15:50:00,62.11,62.25,62.05,62.13,216500.0,33.6537,33.7295,33.6211,33.6645,216500.0
2010-06-17 09:30:00,61.96,61.98,61.8,61.89,145000.0,33.5724,33.5832,33.4857,33.5344,145000.0
2010-06-17 09:40:00,61.83,62.12,61.83,62.03,63000.0,33.5019,33.6591,33.5019,33.6103,63000.0
2010-06-17 09:50:00,62.03,62.5,61.98,62.35,116500.0,33.6103,33.865,33.5832,33.7837,116500.0
2010-06-17 10:00:00,62.36,62.4,62.0,62.2,111500.0,33.7891,33.8108,33.594,33.7024,111500.0
2010-06-17 10:10:00,62.21,62.22,61.93,62.01,106500.0,33.7078,33.7133,33.5561,33.5995,106500.0
2010-06-17 10:20:00,62.02,62.06,61.86,62.03,118000.0,33.6049,33.6266,33.5182,33.6103,118000.0
2010-06-17 10:30:00,61.98,62.06,61.86,61.95,60000.0,33.5832,33.6266,33.5182,33.567,60000.0
2010-06-17 10:40:00,61.95,62.07,61.88,61.91,157500.0,33.567,33.632,33.529,33.5453,157500.0
2010-06-17 10:50:00,61.92,62.01,61.87,62.0,80500.0,33.5507,33.5995,33.5236,33.594,80500.0
2010-06-17 11:00:00,62.03,62.07,61.93,62.06,36500.0,33.6103,33.632,33.5561,33.6266,36500.0
2010-06-17 11:10:00,62.07,62.27,62.07,62.13,53500.0,33.632,33.7403,33.632,33.6645,53500.0
2010-06-17 11:20:00,62.09,62.1,61.93,61.93,94500.0,33.6428,33.6482,33.5561,33.5561,94500.0
2010-06-17 11:30:00,62.0,62.07,61.93,62.0,34500.0,33.594,33.632,33.5561,33.594,34500.0
2010-06-17 11:40:00,62.0,62.0,61.93,61.97,50500.0,33.594,33.594,33.5561,33.5778,50500.0
2010-06-17 11:50:00,61.96,61.96,61.76,61.8,71000.0,33.5724,33.5724,33.464,33.4857,71000.0
2010-06-17 12:00:00,61.8,61.83,61.76,61.8,81000.0,33.4857,33.5019,33.464,33.4857,81000.0
2010-06-17 12:10:00,61.81,61.83,61.76,61.76,58500.0,33.4911,33.5019,33.464,33.464,58500.0
2010-06-17 12:20:00,61.78,61.95,61.76,61.82,45000.0,33.4748,33.567,33.464,33.4965,45000.0
2010-06-17 12:30:00,61.79,61.86,61.75,61.86,46000.0,33.4803,33.5182,33.4586,33.5182,46000.0
2010-06-17 12:40:00,61.78,61.81,61.72,61.81,42000.0,33.4748,33.4911,33.4423,33.4911,42000.0
2010-06-17 12:50:00,61.81,61.87,61.74,61.74,46500.0,33.4911,33.5236,33.4532,33.4532,46500.0
2010-06-17 13:00:00,61.74,61.8,61.73,61.76,42500.0,33.4532,33.4857,33.4478,33.464,42500.0
2010-06-17 13:10:00,61.76,61.82,61.76,61.76,63500.0,33.464,33.4965,33.464,33.464,63500.0
2010-06-17 13:20:00,61.76,61.82,61.76,61.82,41000.0,33.464,33.4965,33.464,33.4965,41000.0
2010-06-17 13:30:00,61.77,61.79,61.64,61.64,59000.0,33.4694,33.4803,33.399,33.399,59000.0
2010-06-17 13:40:00,61.67,61.77,61.66,61.66,30500.0,33.4152,33.4694,33.4098,33.4098,30500.0
2010-06-17 13:50:00,61.7,61.75,61.68,61.72,62500.0,33.4315,33.4586,33.4207,33.4423,62500.0
2010-06-17 14:00:00,61.71,61.87,61.71,61.87,90000.0,33.4369,33.5236,33.4369,33.5236,90000.0
2010-06-17 14:10:00,61.81,61.92,61.73,61.73,62000.0,33.4911,33.5507,33.4478,33.4478,62000.0
2010-06-17 14:20:00,61.75,61.8,61.64,61.67,43500.0,33.4586,33.4857,33.399,33.4152,43500.0
2010-06-17 14:30:00,61.64,61.75,61.64,61.64,64500.0,33.399,33.4586,33.399,33.399,64500.0
2010-06-17 14:40:00,61.6,61.67,61.34,61.34,112000.0,33.3773,33.4152,33.2364,33.2364,112000.0
2010-06-17 14:50:00,61.38,61.4,61.25,61.33,65000.0,33.2581,33.2689,33.1877,33.231,65000.0
2010-06-17 15:00:00,61.26,61.33,61.18,61.26,105500.0,33.1931,33.231,33.1497,33.1931,105500.0
2010-06-17 15:10:00,61.3,61.61,61.25,61.61,381000.0,33.2148,33.3827,33.1877,33.3827,381000.0
2010-06-17 15:20:00,61.61,61.78,61.41,61.44,195500.0,33.3827,33.4748,33.2744,33.2906,195500.0
2010-06-17 15:30:00,61.43,61.68,61.43,61.68,264500.0,33.2852,33.4207,33.2852,33.4207,264500.0
2010-06-17 15:40:00,61.68,61.93,61.62,61.85,184000.0,33.4207,33.5561,33.3881,33.5128,184000.0
2010-06-17 15:50:00,61.87,61.93,61.71,61.85,323500.0,33.5236,33.5561,33.4369,33.5128,323500.0
2010-06-18 09:30:00,62.21,62.3,61.7,61.8,531500.0,33.7078,33.7566,33.4315,33.4857,531500.0
2010-06-18 09:40:00,61.89,61.99,61.79,61.88,60000.0,33.5344,33.5886,33.4803,33.529,60000.0
2010-06-18 09:50:00,61.84,61.93,61.7,61.77,58500.0,33.5074,33.5561,33.4315,33.4694,58500.0
2010-06-18 10:00:00,61.79,61.87,61.6,61.66,61000.0,33.4803,33.5236,33.3773,33.4098,61000.0
2010-06-18 10:10:00,61.6,61.7,61.59,61.62,41000.0,33.3773,33.4315,33.3719,33.3881,41000.0
2010-06-18 10:20:00,61.62,61.73,61.53,61.73,53500.0,33.3881,33.4478,33.3394,33.4478,53500.0
2010-06-18 10:30:00,61.72,61.88,61.71,61.83,78500.0,33.4423,33.529,33.4369,33.5019,78500.0
2010-06-18 10:40:00,61.82,61.88,61.79,61.85,60000.0,33.4965,33.529,33.4803,33.5128,60000.0
2010-06-18 10:50:00,61.84,61.99,61.82,61.9,76000.0,33.5074,33.5886,33.4965,33.5399,76000.0
2010-06-18 11:00:00,61.89,61.95,61.79,61.95,217500.0,33.5344,33.567,33.4803,33.567,217500.0
2010-06-18 11:10:00,61.95,61.99,61.9,61.95,136000.0,33.567,33.5886,33.5399,33.567,136000.0
2010-06-18 11:20:00,61.93,61.95,61.75,61.75,194000.0,33.5561,33.567,33.4586,33.4586,194000.0
2010-06-18 11:30:00,61.75,61.76,61.62,61.71,35500.0,33.4586,33.464,33.3881,33.4369,35500.0
2010-06-18 11:40:00,61.68,61.78,61.68,61.75,40500.0,33.4207,33.4748,33.4207,33.4586,40500.0
2010-06-18 11:50:00,61.75,61.81,61.75,61.78,9000.0,33.4586,33.4911,33.4586,33.4748,9000.0
2010-06-18 12:00:00,61.78,61.81,61.75,61.78,40500.0,33.4748,33.4911,33.4586,33.4748,40500.0
2010-06-18 12:10:00,61.79,61.79,61.68,61.7,12500.0,33.4803,33.4803,33.4207,33.4315,12500.0
2010-06-18 12:20:00,61.69,61.69,61.51,61.55,103000.0,33.4261,33.4261,33.3285,33.3502,103000.0
2010-06-18 12:30:00,61.56,61.56,61.1,61.42,202500.0,33.3556,33.3556,33.1064,33.2798,202500.0
2010-06-18 12:40:00,61.42,61.58,61.37,61.58,22500.0,33.2798,33.3665,33.2527,33.3665,22500.0
2010-06-18 12:50:00,61.61,61.64,61.52,61.64,14500.0,33.3827,33.399,33.334,33.399,14500.0
2010-06-18 13:00:00,61.63,61.7,61.55,61.57,20000.0,33.3936,33.4315,33.3502,33.3611,20000.0
2010-06-18 13:10:00,61.55,61.78,61.55,61.68,23500.0,33.3502,33.4748,33.3502,33.4207,23500.0
2010-06-18 13:20:00,61.62,61.7,61.62,61.69,12000.0,33.3881,33.4315,33.3881,33.4261,12000.0
2010-06-18 13:30:00,61.72,61.75,61.7,61.72,17500.0,33.4423,33.4586,33.4315,33.4423,17500.0
2010-06-18 13:40:00,61.7,61.76,61.6,61.64,18500.0,33.4315,33.464,33.3773,33.399,18500.0
2010-06-18 13:50:00,61.61,61.61,61.47,61.47,32000.0,33.3827,33.3827,33.3069,33.3069,32000.0
2010-06-18 14:00:00,61.46,61.56,61.45,61.45,19500.0,33.3015,33.3556,33.296,33.296,19500.0
2010-06-18 14:10:00,61.45,61.69,61.45,61.65,23000.0,33.296,33.4261,33.296,33.4044,23000.0
2010-06-18 14:20:00,61.67,61.74,61.66,61.72,29500.0,33.4152,33.4532,33.4098,33.4423,29500.0
2010-06-18 14:30:00,61.73,61.8,61.71,61.73,12500.0,33.4478,33.4857,33.4369,33.4478,12500.0
2010-06-18 14:40:00,61.78,61.8,61.68,61.7,37000.0,33.4748,33.4857,33.4207,33.4315,37000.0
2010-06-18 14:50:00,61.72,61.75,61.67,61.67,20500.0,33.4423,33.4586,33.4152,33.4152,20500.0
2010-06-18 15:00:00,61.67,61.69,61.57,61.6,49500.0,33.4152,33.4261,33.3611,33.3773,49500.0
2010-06-18 15:10:00,61.58,61.6,61.49,61.51,26000.0,33.3665,33.3773,33.3177,33.3285,26000.0
2010-06-18 15:20:00,61.52,61.62,61.52,61.6,45000.0,33.334,33.3881,33.334,33.3773,45000.0
2010-06-18 15:30:00,61.61,61.61,61.49,61.59,45500.0,33.3827,33.3827,33.3177,33.3719,45500.0
2010-06-18 15:40:00,61.6,61.7,61.56,61.65,112000.0,33.3773,33.4315,33.3556,33.4044,112000.0
2010-06-18 15:50:00,61.62,61.65,61.43,61.43,323000.0,33.3881,33.4044,33.2852,33.2852,323000.0
2010-06-21 09:30:00,62.02,62.4,62.02,62.13,145000.0,33.6049,33.8108,33.6049,33.6645,145000.0
2010-06-21 09:40:00,62.05,62.4,62.05,62.16,198000.0,33.6211,33.8108,33.6211,33.6807,198000.0
2010-06-21 09:50:00,62.17,62.22,62.04,62.14,90000.0,33.6862,33.7133,33.6157,33.6699,90000.0
2010-06-21 10:00:00,62.13,62.31,62.13,62.23,55500.0,33.6645,33.762,33.6645,33.7187,55500.0
2010-06-21 10:10:00,62.24,62.55,62.19,62.45,115500.0,33.7241,33.8921,33.697,33.8379,115500.0
2010-06-21 10:20:00,62.51,62.68,62.51,62.58,91000.0,33.8704,33.9625,33.8704,33.9083,91000.0
2010-06-21 10:30:00,62.59,62.62,62.45,62.52,42000.0,33.9137,33.93,33.8379,33.8758,42000.0
2010-06-21 10:40:00,62.57,62.63,62.42,62.42,60500.0,33.9029,33.9354,33.8216,33.8216,60500.0
2010-06-21 10:50:00,62.44,62.48,62.32,62.41,34500.0,33.8325,33.8541,33.7674,33.8162,34500.0
2010-06-21 11:00:00,62.44,62.44,62.28,62.41,42500.0,33.8325,33.8325,33.7458,33.8162,42500.0
2010-06-21 11:10:00,62.39,62.51,62.36,62.45,40500.0,33.8054,33.8704,33.7891,33.8379,40500.0
2010-06-21 11:20:00,62.39,62.49,62.39,62.49,51000.0,33.8054,33.8596,33.8054,33.8596,51000.0
2010-06-21 11:30:00,62.49,62.5,62.39,62.42,65000.0,33.8596,33.865,33.8054,33.8216,65000.0
2010-06-21 11:40:00,62.4,62.46,62.39,62.43,37500.0,33.8108,33.8433,33.8054,33.827,37500.0
2010-06-21 11:50:00,62.4,62.44,62.38,62.41,26500.0,33.8108,33.8325,33.7999,33.8162,26500.0
2010-06-21 12:00:00,62.41,62.44,62.34,62.4,48500.0,33.8162,33.8325,33.7783,33.8108,48500.0
2010-06-21 12:10:00,62.37,62.4,62.24,62.25,34500.0,33.7945,33.8108,33.7241,33.7295,34500.0
2010-06-21 12:20:00,62.29,62.29,62.11,62.16,48500.0,33.7512,33.7512,33.6537,33.6807,48500.0
2010-06-21 12:30:00,62.13,62.23,62.13,62.16,23000.0,33.6645,33.7187,33.6645,33.6807,23000.0
2010-06-21 12:40:00,62.22,62.25,62.16,62.17,107000.0,33.7133,33.7295,33.6807,33.6862,107000.0
2010-06-21 12:50:00,62.23,62.24,62.13,62.24,21000.0,33.7187,33.7241,33.6645,33.7241,21000.0
2010-06-21 13:00:00,62.22,62.25,62.16,62.19,38500.0,33.7133,33.7295,33.6807,33.697,38500.0
2010-06-21 13:10:00,62.17,62.24,62.16,62.22,25000.0,33.6862,33.7241,33.6807,33.7133,25000.0
2010-06-21 13:20:00,62.2,62.23,62.15,62.2,16500.0,33.7024,33.7187,33.6753,33.7024,16500.0
2010-06-21 13:30:00,62.2,62.28,62.14,62.17,44500.0,33.7024,33.7458,33.6699,33.6862,44500.0
2010-06-21 13:40:00,62.14,62.19,62.1,62.14,54500.0,33.6699,33.697,33.6482,33.6699,54500.0
2010-06-21 13:50:00,62.14,62.28,62.13,62.13,56000.0,33.6699,33.7458,33.6645,33.6645,56000.0
2010-06-21 14:00:00,62.13,62.21,62.08,62.12,48000.0,33.6645,33.7078,33.6374,33.6591,48000.0
2010-06-21 14:10:00,62.12,62.2,62.12,62.12,29500.0,33.6591,33.7024,33.6591,33.6591,29500.0
2010-06-21 14:20:00,62.13,62.22,62.02,62.05,54000.0,33.6645,33.7133,33.6049,33.6211,54000.0
2010-06-21 14:30:00,62.05,62.13,62.04,62.1,33000.0,33.6211,33.6645,33.6157,33.6482,33000.0
2010-06-21 14:40:00,62.06,62.13,61.92,61.98,65000.0,33.6266,33.6645,33.5507,33.5832,65000.0
2010-06-21 14:50:00,61.95,61.96,61.72,61.8,85500.0,33.567,33.5724,33.4423,33.4857,85500.0
2010-06-21 15:00:00,61.75,61.87,61.6,61.67,70500.0,33.4586,33.5236,33.3773,33.4152,70500.0
2010-06-21 15:10:00,61.62,61.63,61.27,61.27,82500.0,33.3881,33.3936,33.1985,33.1985,82500.0
2010-06-21 15:20:00,61.32,61.49,61.26,61.37,57000.0,33.2256,33.3177,33.1931,33.2527,57000.0
2010-06-21 15:30:00,61.37,61.44,61.21,61.41,110500.0,33.2527,33.2906,33.166,33.2744,110500.0
2010-06-21 15:40:00,61.35,61.43,61.13,61.29,123000.0,33.2419,33.2852,33.1226,33.2093,123000.0
2010-06-21 15:50:00,61.34,61.49,61.34,61.46,252000.0,33.2364,33.3177,33.2364,33.3015,252000.0
2010-06-22 09:30:00,61.61,61.99,61.21,61.59,633500.0,33.3827,33.5886,33.166,33.3719,633500.0
2010-06-22 09:40:00,61.64,61.76,61.52,61.76,69000.0,33.399,33.464,33.334,33.464,69000.0
2010-06-22 09:50:00,61.73,61.76,61.56,61.6,51000.0,33.4478,33.464,33.3556,33.3773,51000.0
2010-06-22 10:00:00,61.6,61.6,61.39,61.58,84500.0,33.3773,33.3773,33.2635,33.3665,84500.0
2010-06-22 10:10:00,61.63,61.7,61.51,61.58,43000.0,33.3936,33.4315,33.3285,33.3665,43000.0
2010-06-22 10:20:00,61.46,61.7,61.46,61.7,18000.0,33.3015,33.4315,33.3015,33.4315,18000.0
2010-06-22 10:30:00,61.71,61.71,61.4,61.49,38000.0,33.4369,33.4369,33.2689,33.3177,38000.0
2010-06-22 10:40:00,61.4,61.53,61.4,61.53,18500.0,33.2689,33.3394,33.2689,33.3394,18500.0
2010-06-22 10:50:00,61.53,61.78,61.5,61.76,51000.0,33.3394,33.4748,33.3231,33.464,51000.0
2010-06-22 11:00:00,61.75,61.77,61.68,61.74,34500.0,33.4586,33.4694,33.4207,33.4532,34500.0
2010-06-22 11:10:00,61.72,62.0,61.71,62.0,70000.0,33.4423,33.594,33.4369,33.594,70000.0
2010-06-22 11:20:00,61.98,62.06,61.83,61.97,59000.0,33.5832,33.6266,33.5019,33.5778,59000.0
2010-06-22 11:30:00,62.01,62.27,61.92,62.24,41500.0,33.5995,33.7403,33.5507,33.7241,41500.0
2010-06-22 11:40:00,62.25,62.5,62.16,62.41,130500.0,33.7295,33.865,33.6807,33.8162,130500.0
2010-06-22 11:50:00,62.39,62.58,62.39,62.52,59500.0,33.8054,33.9083,33.8054,33.8758,59500.0
2010-06-22 12:00:00,62.48,62.56,62.45,62.54,31500.0,33.8541,33.8975,33.8379,33.8866,31500.0
2010-06-22 12:10:00,62.55,62.59,62.47,62.59,230000.0,33.8921,33.9137,33.8487,33.9137,230000.0
2010-06-22 12:20:00,62.59,62.81,62.52,62.55,97000.0,33.9137,34.0329,33.8758,33.8921,97000.0
2010-06-22 12:30:00,62.52,62.55,62.44,62.46,65000.0,33.8758,33.8921,33.8325,33.8433,65000.0
2010-06-22 12:40:00,62.47,62.54,62.42,62.54,49500.0,33.8487,33.8866,33.8216,33.8866,49500.0
2010-06-22 12:50:00,62.51,62.51,62.39,62.49,46000.0,33.8704,33.8704,33.8054,33.8596,46000.0
2010-06-22 13:00:00,62.47,62.54,62.3,62.39,76500.0,33.8487,33.8866,33.7566,33.8054,76500.0
2010-06-22 13:10:00,62.38,62.46,62.36,62.46,38500.0,33.7999,33.8433,33.7891,33.8433,38500.0
2010-06-22 13:20:00,62.44,62.45,62.27,62.32,120000.0,33.8325,33.8379,33.7403,33.7674,120000.0
2010-06-22 13:30:00,62.3,62.3,61.93,62.0,59000.0,33.7566,33.7566,33.5561,33.594,59000.0
2010-06-22 13:40:00,62.06,62.34,62.05,62.34,55500.0,33.6266,33.7783,33.6211,33.7783,55500.0
2010-06-22 13:50:00,62.31,62.34,62.01,62.09,43000.0,33.762,33.7783,33.5995,33.6428,43000.0
2010-06-22 14:00:00,62.08,62.08,61.77,61.86,27000.0,33.6374,33.6374,33.4694,33.5182,27000.0
2010-06-22 14:10:00,61.9,62.01,61.84,62.0,18000.0,33.5399,33.5995,33.5074,33.594,18000.0
2010-06-22 14:20:00,61.97,62.1,61.78,61.93,123000.0,33.5778,33.6482,33.4748,33.5561,123000.0
2010-06-22 14:30:00,61.93,61.98,61.7,61.82,52500.0,33.5561,33.5832,33.4315,33.4965,52500.0
2010-06-22 14:40:00,61.82,61.87,61.4,61.43,100500.0,33.4965,33.5236,33.2689,33.2852,100500.0
2010-06-22 14:50:00,61.43,61.51,61.22,61.27,78000.0,33.2852,33.3285,33.1714,33.1985,78000.0
2010-06-22 15:00:00,61.25,61.32,61.1,61.13,100500.0,33.1877,33.2256,33.1064,33.1226,100500.0
2010-06-22 15:10:00,61.11,61.45,61.11,61.4,65500.0,33.1118,33.296,33.1118,33.2689,65500.0
2010-06-22 15:20:00,61.42,61.53,61.3,61.3,101500.0,33.2798,33.3394,33.2148,33.2148,101500.0
2010-06-22 15:30:00,61.23,61.25,61.06,61.16,91500.0,33.1768,33.1877,33.0847,33.1389,91500.0
2010-06-22 15:40:00,61.17,61.2,61.06,61.08,122500.0,33.1443,33.1606,33.0847,33.0956,122500.0
2010-06-22 15:50:00,61.08,61.14,60.7,60.82,345000.0,33.0956,33.1281,32.8897,32.9547,345000.0
2010-06-23 09:30:00,60.81,61.58,60.81,61.24,128000.0,32.9493,33.3665,32.9493,33.1823,128000.0
2010-06-23 09:40:00,61.22,61.26,61.06,61.11,81500.0,33.1714,33.1931,33.0847,33.1118,81500.0
2010-06-23 09:50:00,61.09,61.11,60.91,61.07,51500.0,33.101,33.1118,33.0034,33.0901,51500.0
2010-06-23 10:00:00,61.02,61.1,60.56,60.65,122000.0,33.063,33.1064,32.8138,32.8626,122000.0
2010-06-23 10:10:00,60.62,60.7,60.55,60.6,51500.0,32.8463,32.8897,32.8084,32.8355,51500.0
2010-06-23 10:20:00,60.61,60.66,60.38,60.44,40500.0,32.8409,32.868,32.7163,32.7488,40500.0
2010-06-23 10:30:00,60.4,60.61,60.4,60.58,92500.0,32.7271,32.8409,32.7271,32.8246,92500.0
2010-06-23 10:40:00,60.53,60.58,60.41,60.51,23500.0,32.7975,32.8246,32.7325,32.7867,23500.0
2010-06-23 10:50:00,60.51,60.57,60.32,60.32,33000.0,32.7867,32.8192,32.6838,32.6838,33000.0
2010-06-23 11:00:00,60.36,60.45,60.33,60.41,20500.0,32.7054,32.7542,32.6892,32.7325,20500.0
2010-06-23 11:10:00,60.41,60.46,60.32,60.42,30000.0,32.7325,32.7596,32.6838,32.7379,30000.0
2010-06-23 11:20:00,60.4,60.48,60.4,60.46,15000.0,32.7271,32.7705,32.7271,32.7596,15000.0
2010-06-23 11:30:00,60.4,60.46,60.34,60.39,20000.0,32.7271,32.7596,32.6946,32.7217,20000.0
2010-06-23 11:40:00,60.4,60.46,60.37,60.4,18500.0,32.7271,32.7596,32.7109,32.7271,18500.0
2010-06-23 11:50:00,60.32,60.46,60.24,60.46,53500.0,32.6838,32.7596,32.6404,32.7596,53500.0
2010-06-23 12:00:00,60.41,60.42,60.22,60.37,18500.0,32.7325,32.7379,32.6296,32.7109,18500.0
2010-06-23 12:10:00,60.36,60.39,60.25,60.29,12500.0,32.7054,32.7217,32.6458,32.6675,12500.0
2010-06-23 12:20:00,60.32,60.42,60.31,60.36,31500.0,32.6838,32.7379,32.6783,32.7054,31500.0
2010-06-23 12:30:00,60.34,60.43,60.33,60.35,28500.0,32.6946,32.7434,32.6892,32.7,28500.0
2010-06-23 12:40:00,60.34,60.38,60.24,60.38,28000.0,32.6946,32.7163,32.6404,32.7163,28000.0
2010-06-23 12:50:00,60.37,60.37,60.24,60.24,14500.0,32.7109,32.7109,32.6404,32.6404,14500.0
2010-06-23 13:00:00,60.26,60.35,60.04,60.11,76000.0,32.6512,32.7,32.532,32.57,76000.0
2010-06-23 13:10:00,60.13,60.33,60.13,60.28,32000.0,32.5808,32.6892,32.5808,32.6621,32000.0
2010-06-23 13:20:00,60.27,60.28,60.11,60.24,47500.0,32.6567,32.6621,32.57,32.6404,47500.0
2010-06-23 13:30:00,60.24,60.28,60.21,60.26,21500.0,32.6404,32.6621,32.6242,32.6512,21500.0
2010-06-23 13:40:00,60.22,60.25,60.18,60.23,28000.0,32.6296,32.6458,32.6079,32.635,28000.0
2010-06-23 13:50:00,60.22,60.24,60.19,60.2,9000.0,32.6296,32.6404,32.6133,32.6187,9000.0
2010-06-23 14:00:00,60.18,60.27,60.16,60.22,42000.0,32.6079,32.6567,32.5971,32.6296,42000.0
2010-06-23 14:10:00,60.23,60.28,60.12,60.27,53000.0,32.635,32.6621,32.5754,32.6567,53000.0
2010-06-23 14:20:00,60.23,60.32,60.04,60.28,50500.0,32.635,32.6838,32.532,32.6621,50500.0
2010-06-23 14:30:00,60.36,60.47,60.21,60.22,117000.0,32.7054,32.765,32.6242,32.6296,117000.0
2010-06-23 14:40:00,60.3,60.36,60.18,60.2,37500.0,32.6729,32.7054,32.6079,32.6187,37500.0
2010-06-23 14:50:00,60.24,60.28,60.04,60.11,44500.0,32.6404,32.6621,32.532,32.57,44500.0
2010-06-23 15:00:00,60.08,60.28,59.88,59.92,110000.0,32.5537,32.6621,32.4453,32.467,110000.0
2010-06-23 15:10:00,59.92,60.15,59.92,60.08,43500.0,32.467,32.5916,32.467,32.5537,43500.0
2010-06-23 15:20:00,60.05,60.23,59.93,60.15,52500.0,32.5375,32.635,32.4724,32.5916,52500.0
2010-06-23 15:30:00,60.12,60.19,60.01,60.19,72500.0,32.5754,32.6133,32.5158,32.6133,72500.0
2010-06-23 15:40:00,60.2,60.5,60.07,60.41,200500.0,32.6187,32.7813,32.5483,32.7325,200500.0
2010-06-23 15:50:00,60.38,60.38,60.11,60.11,273000.0,32.7163,32.7163,32.57,32.57,273000.0
2010-06-24 09:30:00,59.77,60.18,59.3,59.51,112000.0,32.3857,32.6079,32.1311,32.2449,112000.0
2010-06-24 09:40:00,59.5,59.6,59.3,59.36,79500.0,32.2395,32.2936,32.1311,32.1636,79500.0
2010-06-24 09:50:00,59.4,59.44,59.1,59.18,121500.0,32.1853,32.2069,32.0227,32.0661,121500.0
2010-06-24 10:00:00,59.13,59.37,59.11,59.13,100000.0,32.039,32.169,32.0281,32.039,100000.0
2010-06-24 10:10:00,59.12,59.16,59.02,59.16,51500.0,32.0336,32.0552,31.9794,32.0552,51500.0
2010-06-24 10:20:00,59.16,59.31,59.16,59.29,32500.0,32.0552,32.1365,32.0552,32.1257,32500.0
2010-06-24 10:30:00,59.3,59.4,59.0,59.25,104000.0,32.1311,32.1853,31.9685,32.104,104000.0
2010-06-24 10:40:00,59.24,59.26,58.85,58.96,94500.0,32.0986,32.1094,31.8873,31.9469,94500.0
2010-06-24 10:50:00,58.92,59.06,58.88,59.0,75500.0,31.9252,32.001,31.9035,31.9685,75500.0
2010-06-24 11:00:00,59.03,59.03,58.86,58.86,53500.0,31.9848,31.9848,31.8927,31.8927,53500.0
2010-06-24 11:10:00,58.88,58.99,58.83,58.88,18500.0,31.9035,31.9631,31.8764,31.9035,18500.0
2010-06-24 11:20:00,58.88,58.98,58.78,58.78,38000.0,31.9035,31.9577,31.8493,31.8493,38000.0
2010-06-24 11:30:00,58.78,58.85,58.66,58.8,37000.0,31.8493,31.8873,31.7843,31.8602,37000.0
2010-06-24 11:40:00,58.79,58.85,58.74,58.8,20500.0,31.8547,31.8873,31.8277,31.8602,20500.0
2010-06-24 11:50:00,58.84,58.93,58.78,58.83,22000.0,31.8818,31.9306,31.8493,31.8764,22000.0
2010-06-24 12:00:00,58.89,58.96,58.83,58.83,12000.0,31.9089,31.9469,31.8764,31.8764,12000.0
2010-06-24 12:10:00,58.83,58.85,58.8,58.84,17000.0,31.8764,31.8873,31.8602,31.8818,17000.0
2010-06-24 12:20:00,58.83,58.83,58.63,58.69,38000.0,31.8764,31.8764,31.768,31.8006,38000.0
2010-06-24 12:30:00,58.68,58.71,58.58,58.61,59000.0,31.7951,31.8114,31.741,31.7572,59000.0
2010-06-24 12:40:00,58.63,58.74,58.6,58.64,47000.0,31.768,31.8277,31.7518,31.7735,47000.0
2010-06-24 12:50:00,58.63,58.75,58.61,58.74,60500.0,31.768,31.8331,31.7572,31.8277,60500.0
2010-06-24 13:00:00,58.75,58.8,58.71,58.76,29500.0,31.8331,31.8602,31.8114,31.8385,29500.0
2010-06-24 13:10:00,58.76,58.91,58.61,58.63,66000.0,31.8385,31.9198,31.7572,31.768,66000.0
2010-06-24 13:20:00,58.63,58.64,58.52,58.59,29500.0,31.768,31.7735,31.7084,31.7464,29500.0
2010-06-24 13:30:00,58.61,58.92,58.61,58.92,43000.0,31.7572,31.9252,31.7572,31.9252,43000.0
2010-06-24 13:40:00,58.9,58.99,58.77,58.99,33500.0,31.9143,31.9631,31.8439,31.9631,33500.0
2010-06-24 13:50:00,58.94,59.12,58.94,59.1,43000.0,31.936,32.0336,31.936,32.0227,43000.0
2010-06-24 14:00:00,59.11,59.11,58.91,58.91,23500.0,32.0281,32.0281,31.9198,31.9198,23500.0
2010-06-24 14:10:00,58.95,58.99,58.78,58.83,65000.0,31.9414,31.9631,31.8493,31.8764,65000.0
2010-06-24 14:20:00,58.83,58.98,58.83,58.9,52000.0,31.8764,31.9577,31.8764,31.9143,52000.0
2010-06-24 14:30:00,58.87,58.88,58.62,58.63,68500.0,31.8981,31.9035,31.7626,31.768,68500.0
2010-06-24 14:40:00,58.6,58.67,58.51,58.53,53500.0,31.7518,31.7897,31.703,31.7139,53500.0
2010-06-24 14:50:00,58.55,58.6,58.43,58.54,50500.0,31.7247,31.7518,31.6597,31.7193,50500.0
2010-06-24 15:00:00,58.57,58.68,58.34,58.36,99500.0,31.7355,31.7951,31.6109,31.6218,99500.0
2010-06-24 15:10:00,58.34,58.43,58.04,58.13,148000.0,31.6109,31.6597,31.4484,31.4971,148000.0
2010-06-24 15:20:00,58.11,58.31,58.06,58.18,116000.0,31.4863,31.5947,31.4592,31.5242,116000.0
2010-06-24 15:30:00,58.19,58.34,58.1,58.17,161500.0,31.5296,31.6109,31.4809,31.5188,161500.0
2010-06-24 15:40:00,58.15,58.32,58.1,58.28,256000.0,31.508,31.6001,31.4809,31.5784,256000.0
2010-06-24 15:50:00,58.22,58.27,57.93,58.07,375000.0,31.5459,31.573,31.3888,31.4646,375000.0
2010-06-25 09:30:00,58.97,59.45,58.65,59.27,342500.0,31.9523,32.2124,31.7789,32.1148,342500.0
2010-06-25 09:40:00,59.24,59.38,58.97,59.07,221000.0,32.0986,32.1744,31.9523,32.0065,221000.0
2010-06-25 09:50:00,59.01,59.27,58.82,59.18,164500.0,31.9739,32.1148,31.871,32.0661,164500.0
2010-06-25 10:00:00,59.13,59.66,59.11,59.55,182000.0,32.039,32.3261,32.0281,32.2665,182000.0
2010-06-25 10:10:00,59.58,59.66,59.46,59.47,95000.0,32.2828,32.3261,32.2178,32.2232,95000.0
2010-06-25 10:20:00,59.53,59.65,59.34,59.59,120000.0,32.2557,32.3207,32.1528,32.2882,120000.0
2010-06-25 10:30:00,59.59,59.7,59.39,59.39,155500.0,32.2882,32.3478,32.1798,32.1798,155500.0
2010-06-25 10:40:00,59.45,59.64,59.4,59.62,87000.0,32.2124,32.3153,32.1853,32.3045,87000.0
2010-06-25 10:50:00,59.63,59.65,59.33,59.38,104000.0,32.3099,32.3207,32.1473,32.1744,104000.0
2010-06-25 11:00:00,59.44,59.48,59.29,59.33,74000.0,32.2069,32.2286,32.1257,32.1473,74000.0
2010-06-25 11:10:00,59.3,59.31,59.06,59.06,91500.0,32.1311,32.1365,32.001,32.001,91500.0
2010-06-25 11:20:00,59.07,59.21,58.9,59.1,83000.0,32.0065,32.0823,31.9143,32.0227,83000.0
2010-06-25 11:30:00,59.15,59.3,59.1,59.14,78500.0,32.0498,32.1311,32.0227,32.0444,78500.0
2010-06-25 11:40:00,59.18,59.4,59.16,59.4,47000.0,32.0661,32.1853,32.0552,32.1853,47000.0
2010-06-25 11:50:00,59.4,59.5,59.38,59.45,58500.0,32.1853,32.2395,32.1744,32.2124,58500.0
2010-06-25 12:00:00,59.43,59.57,59.4,59.44,86000.0,32.2015,32.2774,32.1853,32.2069,86000.0
2010-06-25 12:10:00,59.44,59.5,59.4,59.5,29000.0,32.2069,32.2395,32.1853,32.2395,29000.0
2010-06-25 12:20:00,59.52,59.62,59.27,59.32,97000.0,32.2503,32.3045,32.1148,32.1419,97000.0
2010-06-25 12:30:00,59.31,59.4,59.25,59.39,91000.0,32.1365,32.1853,32.104,32.1798,91000.0
2010-06-25 12:40:00,59.4,59.54,59.36,59.43,99500.0,32.1853,32.2611,32.1636,32.2015,99500.0
2010-06-25 12:50:00,59.4,59.45,59.3,59.33,71500.0,32.1853,32.2124,32.1311,32.1473,71500.0
2010-06-25 13:00:00,59.33,59.62,59.33,59.62,52500.0,32.1473,32.3045,32.1473,32.3045,52500.0
2010-06-25 13:10:00,59.63,59.85,59.61,59.7,134500.0,32.3099,32.4291,32.2991,32.3478,134500.0
2010-06-25 13:20:00,59.75,59.96,59.71,59.96,39000.0,32.3749,32.4887,32.3532,32.4887,39000.0
2010-06-25 13:30:00,59.93,60.0,59.78,59.88,113000.0,32.4724,32.5104,32.3912,32.4453,113000.0
2010-06-25 13:40:00,59.83,59.91,59.71,59.86,89000.0,32.4183,32.4616,32.3532,32.4345,89000.0
2010-06-25 13:50:00,59.83,59.99,59.71,59.96,63000.0,32.4183,32.505,32.3532,32.4887,63000.0
2010-06-25 14:00:00,59.94,60.01,59.82,60.01,73500.0,32.4779,32.5158,32.4128,32.5158,73500.0
2010-06-25 14:10:00,60.02,60.2,59.98,60.08,58000.0,32.5212,32.6187,32.4995,32.5537,58000.0
2010-06-25 14:20:00,60.06,60.09,59.91,59.99,92000.0,32.5429,32.5591,32.4616,32.505,92000.0
2010-06-25 14:30:00,59.93,59.99,59.83,59.95,64000.0,32.4724,32.505,32.4183,32.4833,64000.0
2010-06-25 14:40:00,59.89,60.11,59.85,59.99,70500.0,32.4508,32.57,32.4291,32.505,70500.0
2010-06-25 14:50:00,60.03,60.15,59.9,59.93,50500.0,32.5266,32.5916,32.4562,32.4724,50500.0
2010-06-25 15:00:00,59.95,60.03,59.84,59.97,38500.0,32.4833,32.5266,32.4237,32.4941,38500.0
2010-06-25 15:10:00,59.99,60.16,59.81,59.88,67000.0,32.505,32.5971,32.4074,32.4453,67000.0
2010-06-25 15:20:00,59.91,59.99,59.64,59.65,100500.0,32.4616,32.505,32.3153,32.3207,100500.0
2010-06-25 15:30:00,59.67,59.93,59.62,59.76,135000.0,32.3316,32.4724,32.3045,32.3803,135000.0
2010-06-25 15:40:00,59.76,59.85,59.31,59.47,269000.0,32.3803,32.4291,32.1365,32.2232,269000.0
2010-06-25 15:50:00,59.41,59.53,59.2,59.52,397500.0,32.1907,32.2557,32.0769,32.2503,397500.0
2010-06-28 09:30:00,59.84,60.0,59.73,60.0,187500.0,32.4237,32.5104,32.3641,32.5104,187500.0
2010-06-28 09:40:00,59.97,60.47,59.97,60.22,187000.0,32.4941,32.765,32.4941,32.6296,187000.0
2010-06-28 09:50:00,60.22,60.31,59.96,60.2,122500.0,32.6296,32.6783,32.4887,32.6187,122500.0
2010-06-28 10:00:00,60.22,60.32,60.13,60.28,70000.0,32.6296,32.6838,32.5808,32.6621,70000.0
2010-06-28 10:10:00,60.3,60.49,60.26,60.42,89000.0,32.6729,32.7759,32.6512,32.7379,89000.0
2010-06-28 10:20:00,60.42,60.69,60.39,60.64,71500.0,32.7379,32.8842,32.7217,32.8571,71500.0
2010-06-28 10:30:00,60.68,60.71,60.4,60.4,64500.0,32.8788,32.8951,32.7271,32.7271,64500.0
2010-06-28 10:40:00,60.43,60.69,60.43,60.59,87500.0,32.7434,32.8842,32.7434,32.8301,87500.0
2010-06-28 10:50:00,60.47,60.64,60.47,60.54,51000.0,32.765,32.8571,32.765,32.803,51000.0
2010-06-28 11:00:00,60.57,60.6,60.36,60.37,46000.0,32.8192,32.8355,32.7054,32.7109,46000.0
2010-06-28 11:10:00,60.4,60.49,60.36,60.4,68500.0,32.7271,32.7759,32.7054,32.7271,68500.0
2010-06-28 11:20:00,60.42,60.45,60.35,60.41,67000.0,32.7379,32.7542,32.7,32.7325,67000.0
2010-06-28 11:30:00,60.42,60.49,60.3,60.49,32500.0,32.7379,32.7759,32.6729,32.7759,32500.0
2010-06-28 11:40:00,60.46,60.52,60.4,60.49,21000.0,32.7596,32.7921,32.7271,32.7759,21000.0
2010-06-28 11:50:00,60.45,60.48,60.33,60.35,28000.0,32.7542,32.7705,32.6892,32.7,28000.0
2010-06-28 12:00:00,60.34,60.4,60.19,60.23,65000.0,32.6946,32.7271,32.6133,32.635,65000.0
2010-06-28 12:10:00,60.23,60.23,59.92,59.95,52000.0,32.635,32.635,32.467,32.4833,52000.0
2010-06-28 12:20:00,59.97,60.14,59.91,60.1,38000.0,32.4941,32.5862,32.4616,32.5646,38000.0
2010-06-28 12:30:00,60.12,60.13,59.91,59.91,27500.0,32.5754,32.5808,32.4616,32.4616,27500.0
2010-06-28 12:40:00,59.94,60.0,59.8,59.98,66000.0,32.4779,32.5104,32.402,32.4995,66000.0
2010-06-28 12:50:00,60.0,60.0,59.74,59.77,55500.0,32.5104,32.5104,32.3695,32.3857,55500.0
2010-06-28 13:00:00,59.75,59.79,59.6,59.68,88500.0,32.3749,32.3966,32.2936,32.337,88500.0
2010-06-28 13:10:00,59.7,59.71,59.56,59.58,54000.0,32.3478,32.3532,32.272,32.2828,54000.0
2010-06-28 13:20:00,59.62,59.72,59.6,59.69,27000.0,32.3045,32.3587,32.2936,32.3424,27000.0
2010-06-28 13:30:00,59.67,59.68,59.47,59.53,48000.0,32.3316,32.337,32.2232,32.2557,48000.0
2010-06-28 13:40:00,59.55,59.62,59.47,59.47,55000.0,32.2665,32.3045,32.2232,32.2232,55000.0
2010-06-28 13:50:00,59.47,59.83,59.38,59.77,195500.0,32.2232,32.4183,32.1744,32.3857,195500.0
2010-06-28 14:00:00,59.74,59.76,59.66,59.74,32500.0,32.3695,32.3803,32.3261,32.3695,32500.0
2010-06-28 14:10:00,59.72,59.82,59.7,59.73,48500.0,32.3587,32.4128,32.3478,32.3641,48500.0
2010-06-28 14:20:00,59.76,59.96,59.76,59.8,55500.0,32.3803,32.4887,32.3803,32.402,55500.0
2010-06-28 14:30:00,59.79,59.86,59.76,59.82,70500.0,32.3966,32.4345,32.3803,32.4128,70500.0
2010-06-28 14:40:00,59.84,60.0,59.79,59.86,108500.0,32.4237,32.5104,32.3966,32.4345,108500.0
2010-06-28 14:50:00,59.84,59.98,59.82,59.96,88000.0,32.4237,32.4995,32.4128,32.4887,88000.0
2010-06-28 15:00:00,59.96,59.99,59.85,59.85,73000.0,32.4887,32.505,32.4291,32.4291,73000.0
2010-06-28 15:10:00,59.88,59.96,59.69,59.83,79500.0,32.4453,32.4887,32.3424,32.4183,79500.0
2010-06-28 15:20:00,59.82,59.82,59.53,59.62,97500.0,32.4128,32.4128,32.2557,32.3045,97500.0
2010-06-28 15:30:00,59.6,59.83,59.52,59.75,115500.0,32.2936,32.4183,32.2503,32.3749,115500.0
2010-06-28 15:40:00,59.77,59.84,59.69,59.78,171500.0,32.3857,32.4237,32.3424,32.3912,171500.0
2010-06-28 15:50:00,59.77,59.77,59.36,59.36,292000.0,32.3857,32.3857,32.1636,32.1636,292000.0
2010-06-29 09:30:00,58.67,58.9,58.3,58.87,150500.0,31.7897,31.9143,31.5892,31.8981,150500.0
2010-06-29 09:40:00,58.82,58.9,58.38,58.52,124500.0,31.871,31.9143,31.6326,31.7084,124500.0
2010-06-29 09:50:00,58.48,58.58,58.42,58.5,47500.0,31.6868,31.741,31.6543,31.6976,47500.0
2010-06-29 10:00:00,58.5,58.52,58.18,58.25,81500.0,31.6976,31.7084,31.5242,31.5622,81500.0
2010-06-29 10:10:00,58.29,58.4,58.15,58.22,82000.0,31.5838,31.6434,31.508,31.5459,82000.0
2010-06-29 10:20:00,58.3,58.31,58.04,58.1,85000.0,31.5892,31.5947,31.4484,31.4809,85000.0
2010-06-29 10:30:00,58.1,58.32,58.05,58.31,78000.0,31.4809,31.6001,31.4538,31.5947,78000.0
2010-06-29 10:40:00,58.3,58.31,58.2,58.29,51500.0,31.5892,31.5947,31.5351,31.5838,51500.0
2010-06-29 10:50:00,58.25,58.4,58.19,58.36,38500.0,31.5622,31.6434,31.5296,31.6218,38500.0
2010-06-29 11:00:00,58.37,58.4,58.15,58.21,49500.0,31.6272,31.6434,31.508,31.5405,49500.0
2010-06-29 11:10:00,58.26,58.39,58.16,58.22,35500.0,31.5676,31.638,31.5134,31.5459,35500.0
2010-06-29 11:20:00,58.2,58.21,57.94,57.95,53500.0,31.5351,31.5405,31.3942,31.3996,53500.0
2010-06-29 11:30:00,57.93,58.02,57.8,57.85,46500.0,31.3888,31.4375,31.3183,31.3454,46500.0
2010-06-29 11:40:00,57.86,57.92,57.78,57.92,38500.0,31.3508,31.3833,31.3075,31.3833,38500.0
2010-06-29 11:50:00,57.92,57.92,57.81,57.88,12000.0,31.3833,31.3833,31.3237,31.3617,12000.0
2010-06-29 12:00:00,57.9,57.9,57.73,57.89,64000.0,31.3725,31.3725,31.2804,31.3671,64000.0
2010-06-29 12:10:00,57.82,58.2,57.81,58.12,59500.0,31.3292,31.5351,31.3237,31.4917,59500.0
2010-06-29 12:20:00,58.02,58.3,57.98,58.05,42000.0,31.4375,31.5892,31.4159,31.4538,42000.0
2010-06-29 12:30:00,58.05,58.18,57.95,57.95,23000.0,31.4538,31.5242,31.3996,31.3996,23000.0
2010-06-29 12:40:00,58.0,58.13,58.0,58.13,8000.0,31.4267,31.4971,31.4267,31.4971,8000.0
2010-06-29 12:50:00,58.07,58.18,58.03,58.11,9500.0,31.4646,31.5242,31.4429,31.4863,9500.0
2010-06-29 13:00:00,58.16,58.16,57.88,57.97,32000.0,31.5134,31.5134,31.3617,31.4104,32000.0
2010-06-29 13:10:00,58.03,58.03,57.93,57.94,10500.0,31.4429,31.4429,31.3888,31.3942,10500.0
2010-06-29 13:20:00,57.97,57.98,57.72,57.77,58500.0,31.4104,31.4159,31.275,31.3021,58500.0
2010-06-29 13:30:00,57.74,57.79,57.41,57.43,123500.0,31.2858,31.3129,31.107,31.1178,123500.0
2010-06-29 13:40:00,57.49,57.52,57.4,57.46,72000.0,31.1504,31.1666,31.1016,31.1341,72000.0
2010-06-29 13:50:00,57.48,57.77,57.44,57.74,57000.0,31.1449,31.3021,31.1233,31.2858,57000.0
2010-06-29 14:00:00,57.7,57.98,57.69,57.9,42500.0,31.2641,31.4159,31.2587,31.3725,42500.0
2010-06-29 14:10:00,57.9,58.1,57.85,57.93,66500.0,31.3725,31.4809,31.3454,31.3888,66500.0
2010-06-29 14:20:00,57.94,58.1,57.88,57.92,33500.0,31.3942,31.4809,31.3617,31.3833,33500.0
2010-06-29 14:30:00,57.92,57.95,57.78,57.86,42500.0,31.3833,31.3996,31.3075,31.3508,42500.0
2010-06-29 14:40:00,57.83,57.93,57.75,57.89,31500.0,31.3346,31.3888,31.2912,31.3671,31500.0
2010-06-29 14:50:00,57.85,57.98,57.74,57.8,46500.0,31.3454,31.4159,31.2858,31.3183,46500.0
2010-06-29 15:00:00,57.82,57.93,57.7,57.89,87500.0,31.3292,31.3888,31.2641,31.3671,87500.0
2010-06-29 15:10:00,57.87,57.95,57.77,57.82,81500.0,31.3563,31.3996,31.3021,31.3292,81500.0
2010-06-29 15:20:00,57.78,57.84,57.58,57.69,189000.0,31.3075,31.34,31.1991,31.2587,189000.0
2010-06-29 15:30:00,57.62,57.73,57.5,57.64,137500.0,31.2208,31.2804,31.1558,31.2316,137500.0
2010-06-29 15:40:00,57.6,57.74,57.48,57.54,319500.0,31.21,31.2858,31.1449,31.1774,319500.0
2010-06-29 15:50:00,57.49,57.7,57.42,57.63,455000.0,31.1504,31.2641,31.1124,31.2262,455000.0
2010-06-30 09:30:00,57.43,57.8,57.13,57.4,244000.0,31.1178,31.3183,30.9553,31.1016,244000.0
2010-06-30 09:40:00,57.41,58.0,57.34,57.97,121500.0,31.107,31.4267,31.0691,31.4104,121500.0
2010-06-30 09:50:00,57.93,58.09,57.86,57.93,69500.0,31.3888,31.4755,31.3508,31.3888,69500.0
2010-06-30 10:00:00,57.92,58.05,57.81,57.89,73500.0,31.3833,31.4538,31.3237,31.3671,73500.0
2010-06-30 10:10:00,57.87,57.92,57.76,57.88,47000.0,31.3563,31.3833,31.2966,31.3617,47000.0
2010-06-30 10:20:00,57.91,57.97,57.75,57.85,29000.0,31.3779,31.4104,31.2912,31.3454,29000.0
2010-06-30 10:30:00,57.84,57.84,57.59,57.74,55000.0,31.34,31.34,31.2045,31.2858,55000.0
2010-06-30 10:40:00,57.75,57.9,57.69,57.8,33500.0,31.2912,31.3725,31.2587,31.3183,33500.0
2010-06-30 10:50:00,57.69,57.82,57.65,57.69,55000.0,31.2587,31.3292,31.237,31.2587,55000.0
2010-06-30 11:00:00,57.69,57.88,57.69,57.79,54000.0,31.2587,31.3617,31.2587,31.3129,54000.0
2010-06-30 11:10:00,57.87,58.01,57.85,58.01,42500.0,31.3563,31.4321,31.3454,31.4321,42500.0
2010-06-30 11:20:00,57.98,58.04,57.88,58.02,29000.0,31.4159,31.4484,31.3617,31.4375,29000.0
2010-06-30 11:30:00,57.95,57.98,57.84,57.86,19000.0,31.3996,31.4159,31.34,31.3508,19000.0
2010-06-30 11:40:00,57.87,57.98,57.85,57.9,32500.0,31.3563,31.4159,31.3454,31.3725,32500.0
2010-06-30 11:50:00,57.88,57.95,57.63,57.63,35000.0,31.3617,31.3996,31.2262,31.2262,35000.0
2010-06-30 12:00:00,57.71,57.72,57.55,57.59,40000.0,31.2696,31.275,31.1829,31.2045,40000.0
2010-06-30 12:10:00,57.58,57.58,57.38,57.42,72000.0,31.1991,31.1991,31.0908,31.1124,72000.0
2010-06-30 12:20:00,57.41,57.42,57.24,57.26,63000.0,31.107,31.1124,31.0149,31.0257,63000.0
2010-06-30 12:30:00,57.25,57.35,57.25,57.32,47500.0,31.0203,31.0745,31.0203,31.0582,47500.0
2010-06-30 12:40:00,57.31,57.39,57.22,57.39,14000.0,31.0528,31.0962,31.0041,31.0962,14000.0
2010-06-30 12:50:00,57.4,57.52,57.32,57.33,36000.0,31.1016,31.1666,31.0582,31.0637,36000.0
2010-06-30 13:00:00,57.32,57.46,57.3,57.33,32000.0,31.0582,31.1341,31.0474,31.0637,32000.0
2010-06-30 13:10:00,57.34,57.47,57.34,57.44,13000.0,31.0691,31.1395,31.0691,31.1233,13000.0
2010-06-30 13:20:00,57.43,57.61,57.43,57.46,27000.0,31.1178,31.2154,31.1178,31.1341,27000.0
2010-06-30 13:30:00,57.47,57.5,57.3,57.35,43000.0,31.1395,31.1558,31.0474,31.0745,43000.0
2010-06-30 13:40:00,57.34,57.42,57.33,57.37,47000.0,31.0691,31.1124,31.0637,31.0853,47000.0
2010-06-30 13:50:00,57.36,57.47,57.36,57.43,18000.0,31.0799,31.1395,31.0799,31.1178,18000.0
2010-06-30 14:00:00,57.4,57.47,57.2,57.37,106500.0,31.1016,31.1395,30.9932,31.0853,106500.0
2010-06-30 14:10:00,57.34,57.41,57.31,57.32,34000.0,31.0691,31.107,31.0528,31.0582,34000.0
2010-06-30 14:20:00,57.34,57.37,57.17,57.22,58500.0,31.0691,31.0853,30.977,31.0041,58500.0
2010-06-30 14:30:00,57.24,57.33,57.18,57.18,49500.0,31.0149,31.0637,30.9824,30.9824,49500.0
2010-06-30 14:40:00,57.2,57.2,57.0,57.12,78500.0,30.9932,30.9932,30.8849,30.9499,78500.0
2010-06-30 14:50:00,57.1,57.12,57.02,57.04,52500.0,30.939,30.9499,30.8957,30.9065,52500.0
2010-06-30 15:00:00,57.05,57.08,56.93,56.93,99500.0,30.9119,30.9282,30.8469,30.8469,99500.0
2010-06-30 15:10:00,56.95,57.03,56.81,56.89,109500.0,30.8578,30.9011,30.7819,30.8252,109500.0
2010-06-30 15:20:00,56.89,56.93,56.54,56.54,137000.0,30.8252,30.8469,30.6356,30.6356,137000.0
2010-06-30 15:30:00,56.58,56.7,56.48,56.49,236500.0,30.6573,30.7223,30.6031,30.6085,236500.0
2010-06-30 15:40:00,56.49,56.56,56.16,56.5,336000.0,30.6085,30.6464,30.4297,30.6139,336000.0
2010-06-30 15:50:00,56.52,56.52,56.33,56.37,302000.0,30.6248,30.6248,30.5218,30.5435,302000.0
2010-07-01 09:30:00,56.26,56.79,56.21,56.7,78000.0,30.4839,30.7711,30.4568,30.7223,78000.0
2010-07-01 09:40:00,56.58,56.67,56.06,56.06,94000.0,30.6573,30.706,30.3755,30.3755,94000.0
2010-07-01 09:50:00,56.18,56.2,55.8,55.81,93000.0,30.4405,30.4514,30.2346,30.2401,93000.0
2010-07-01 10:00:00,55.8,55.8,55.29,55.29,280000.0,30.2346,30.2346,29.9583,29.9583,280000.0
2010-07-01 10:10:00,55.28,55.4,54.93,54.98,226500.0,29.9529,30.0179,29.7632,29.7903,226500.0
2010-07-01 10:20:00,54.97,55.2,54.9,55.15,153000.0,29.7849,29.9095,29.747,29.8824,153000.0
2010-07-01 10:30:00,55.17,55.19,54.73,54.73,158500.0,29.8933,29.9041,29.6549,29.6549,158500.0
2010-07-01 10:40:00,54.75,55.04,54.6,55.02,223500.0,29.6657,29.8228,29.5844,29.812,223500.0
2010-07-01 10:50:00,55.02,55.02,54.67,54.74,80500.0,29.812,29.812,29.6224,29.6603,80500.0
2010-07-01 11:00:00,54.7,54.86,54.57,54.7,145000.0,29.6386,29.7253,29.5682,29.6386,145000.0
2010-07-01 11:10:00,54.75,54.92,54.55,54.88,134000.0,29.6657,29.7578,29.5573,29.7362,134000.0
2010-07-01 11:20:00,54.87,54.89,54.63,54.75,145500.0,29.7307,29.7416,29.6007,29.6657,145500.0
2010-07-01 11:30:00,54.72,55.13,54.72,55.13,185500.0,29.6495,29.8716,29.6495,29.8716,185500.0
2010-07-01 11:40:00,55.08,55.17,54.98,55.0,156500.0,29.8445,29.8933,29.7903,29.8012,156500.0
2010-07-01 11:50:00,55.02,55.08,54.97,55.05,110000.0,29.812,29.8445,29.7849,29.8283,110000.0
2010-07-01 12:00:00,55.04,55.18,55.02,55.1,176500.0,29.8228,29.8987,29.812,29.8554,176500.0
2010-07-01 12:10:00,55.11,55.17,55.09,55.15,83000.0,29.8608,29.8933,29.8499,29.8824,83000.0
2010-07-01 12:20:00,55.15,55.15,55.06,55.15,73500.0,29.8824,29.8824,29.8337,29.8824,73500.0
2010-07-01 12:30:00,55.12,55.54,55.12,55.54,159500.0,29.8662,30.0938,29.8662,30.0938,159500.0
2010-07-01 12:40:00,55.54,55.72,55.23,55.28,141000.0,30.0938,30.1913,29.9258,29.9529,141000.0
2010-07-01 12:50:00,55.35,55.48,55.12,55.2,88000.0,29.9908,30.0613,29.8662,29.9095,88000.0
2010-07-01 13:00:00,55.2,55.25,55.04,55.14,74500.0,29.9095,29.9366,29.8228,29.877,74500.0
2010-07-01 13:10:00,55.16,55.26,55.01,55.26,79500.0,29.8879,29.9421,29.8066,29.9421,79500.0
2010-07-01 13:20:00,55.32,55.43,55.23,55.37,81000.0,29.9746,30.0342,29.9258,30.0017,81000.0
2010-07-01 13:30:00,55.37,55.45,55.19,55.27,329000.0,30.0017,30.045,29.9041,29.9475,329000.0
2010-07-01 13:40:00,55.29,55.3,55.15,55.3,118500.0,29.9583,29.9637,29.8824,29.9637,118500.0
2010-07-01 13:50:00,55.36,55.52,55.36,55.42,138000.0,29.9962,30.0829,29.9962,30.0287,138000.0
2010-07-01 14:00:00,55.4,55.46,55.28,55.3,126000.0,30.0179,30.0504,29.9529,29.9637,126000.0
2010-07-01 14:10:00,55.28,55.51,55.25,55.37,103000.0,29.9529,30.0775,29.9366,30.0017,103000.0
2010-07-01 14:20:00,55.36,55.36,55.09,55.14,136000.0,29.9962,29.9962,29.8499,29.877,136000.0
2010-07-01 14:30:00,55.14,55.19,54.98,55.04,280500.0,29.877,29.9041,29.7903,29.8228,280500.0
2010-07-01 14:40:00,55.04,55.14,55.0,55.09,277000.0,29.8228,29.877,29.8012,29.8499,277000.0
2010-07-01 14:50:00,55.09,55.21,54.98,55.17,125000.0,29.8499,29.915,29.7903,29.8933,125000.0
2010-07-01 15:00:00,55.16,55.35,55.14,55.29,155000.0,29.8879,29.9908,29.877,29.9583,155000.0
2010-07-01 15:10:00,55.29,55.34,55.19,55.27,134500.0,29.9583,29.9854,29.9041,29.9475,134500.0
2010-07-01 15:20:00,55.29,55.34,55.12,55.31,156500.0,29.9583,29.9854,29.8662,29.9691,156500.0
2010-07-01 15:30:00,55.31,55.36,55.16,55.29,361000.0,29.9691,29.9962,29.8879,29.9583,361000.0
2010-07-01 15:40:00,55.29,55.58,55.26,55.4,543500.0,29.9583,30.1154,29.9421,30.0179,543500.0
2010-07-01 15:50:00,55.44,55.77,55.28,55.69,532000.0,30.0396,30.2184,29.9529,30.175,532000.0
2010-07-02 09:30:00,55.8,56.0,55.46,55.52,172000.0,30.2346,30.343,30.0504,30.0829,172000.0
2010-07-02 09:40:00,55.53,55.67,55.44,55.5,122000.0,30.0883,30.1642,30.0396,30.0721,122000.0
2010-07-02 09:50:00,55.5,55.51,54.93,54.97,168000.0,30.0721,30.0775,29.7632,29.7849,168000.0
2010-07-02 10:00:00,54.97,54.97,54.73,54.74,96500.0,29.7849,29.7849,29.6549,29.6603,96500.0
2010-07-02 10:10:00,54.73,55.28,54.73,55.28,160000.0,29.6549,29.9529,29.6549,29.9529,160000.0
2010-07-02 10:20:00,55.25,55.5,55.18,55.24,101000.0,29.9366,30.0721,29.8987,29.9312,101000.0
2010-07-02 10:30:00,55.23,55.26,55.07,55.19,42500.0,29.9258,29.9421,29.8391,29.9041,42500.0
2010-07-02 10:40:00,55.22,55.26,55.1,55.2,23000.0,29.9204,29.9421,29.8554,29.9095,23000.0
2010-07-02 10:50:00,55.16,55.16,54.97,55.0,62500.0,29.8879,29.8879,29.7849,29.8012,62500.0
2010-07-02 11:00:00,54.98,55.11,54.91,55.1,101000.0,29.7903,29.8608,29.7524,29.8554,101000.0
2010-07-02 11:10:00,55.08,55.12,54.93,54.95,171500.0,29.8445,29.8662,29.7632,29.7741,171500.0
2010-07-02 11:20:00,55.01,55.07,54.91,55.01,121500.0,29.8066,29.8391,29.7524,29.8066,121500.0
2010-07-02 11:30:00,55.05,55.08,54.95,54.95,121500.0,29.8283,29.8445,29.7741,29.7741,121500.0
2010-07-02 11:40:00,54.94,55.12,54.91,55.08,99000.0,29.7687,29.8662,29.7524,29.8445,99000.0
2010-07-02 11:50:00,55.07,55.07,54.97,55.04,56000.0,29.8391,29.8391,29.7849,29.8228,56000.0
2010-07-02 12:00:00,55.03,55.23,54.96,55.23,82500.0,29.8174,29.9258,29.7795,29.9258,82500.0
2010-07-02 12:10:00,55.22,55.24,55.02,55.1,41000.0,29.9204,29.9312,29.812,29.8554,41000.0
2010-07-02 12:20:00,55.1,55.13,55.0,55.11,36500.0,29.8554,29.8716,29.8012,29.8608,36500.0
2010-07-02 12:30:00,55.12,55.15,55.03,55.1,14500.0,29.8662,29.8824,29.8174,29.8554,14500.0
2010-07-02 12:40:00,55.09,55.09,55.01,55.05,90000.0,29.8499,29.8499,29.8066,29.8283,90000.0
2010-07-02 12:50:00,55.04,55.08,54.98,55.05,44000.0,29.8228,29.8445,29.7903,29.8283,44000.0
2010-07-02 13:00:00,55.03,55.17,54.98,55.16,117500.0,29.8174,29.8933,29.7903,29.8879,117500.0
2010-07-02 13:10:00,55.15,55.2,55.12,55.14,19500.0,29.8824,29.9095,29.8662,29.877,19500.0
2010-07-02 13:20:00,55.2,55.28,55.01,55.09,37000.0,29.9095,29.9529,29.8066,29.8499,37000.0
2010-07-02 13:30:00,55.07,55.27,55.07,55.14,67500.0,29.8391,29.9475,29.8391,29.877,67500.0
2010-07-02 13:40:00,55.2,55.25,55.1,55.21,30500.0,29.9095,29.9366,29.8554,29.915,30500.0
2010-07-02 13:50:00,55.19,55.2,55.04,55.15,34000.0,29.9041,29.9095,29.8228,29.8824,34000.0
2010-07-02 14:00:00,55.13,55.25,55.11,55.19,41500.0,29.8716,29.9366,29.8608,29.9041,41500.0
2010-07-02 14:10:00,55.19,55.31,55.15,55.28,66000.0,29.9041,29.9691,29.8824,29.9529,66000.0
2010-07-02 14:20:00,55.32,55.34,55.18,55.24,57500.0,29.9746,29.9854,29.8987,29.9312,57500.0
2010-07-02 14:30:00,55.24,55.27,55.07,55.18,42000.0,29.9312,29.9475,29.8391,29.8987,42000.0
2010-07-02 14:40:00,55.22,55.25,55.13,55.13,18000.0,29.9204,29.9366,29.8716,29.8716,18000.0
2010-07-02 14:50:00,55.09,55.1,54.99,55.05,57000.0,29.8499,29.8554,29.7958,29.8283,57000.0
2010-07-02 15:00:00,55.06,55.22,55.0,55.2,83500.0,29.8337,29.9204,29.8012,29.9095,83500.0
2010-07-02 15:10:00,55.22,55.24,55.05,55.09,74500.0,29.9204,29.9312,29.8283,29.8499,74500.0
2010-07-02 15:20:00,55.12,55.24,55.07,55.1,80500.0,29.8662,29.9312,29.8391,29.8554,80500.0
2010-07-02 15:30:00,55.1,55.34,55.08,55.34,98000.0,29.8554,29.9854,29.8445,29.9854,98000.0
2010-07-02 15:40:00,55.35,55.46,55.2,55.25,154000.0,29.9908,30.0504,29.9095,29.9366,154000.0
2010-07-02 15:50:00,55.25,55.34,54.94,54.94,189500.0,29.9366,29.9854,29.7687,29.7687,189500.0
2010-07-06 09:30:00,55.93,56.18,55.66,56.0,120500.0,30.3051,30.4405,30.1588,30.343,120500.0
2010-07-06 09:40:00,56.06,56.09,55.66,55.72,83500.0,30.3755,30.3918,30.1588,30.1913,83500.0
2010-07-06 09:50:00,55.72,55.8,55.51,55.58,54000.0,30.1913,30.2346,30.0775,30.1154,54000.0
2010-07-06 10:00:00,55.54,55.73,55.5,55.71,62500.0,30.0938,30.1967,30.0721,30.1859,62500.0
2010-07-06 10:10:00,55.71,55.91,55.65,55.81,86000.0,30.1859,30.2942,30.1534,30.2401,86000.0
2010-07-06 10:20:00,55.8,55.81,55.66,55.74,50500.0,30.2346,30.2401,30.1588,30.2021,50500.0
2010-07-06 10:30:00,55.76,55.88,55.7,55.82,39000.0,30.213,30.278,30.1805,30.2455,39000.0
2010-07-06 10:40:00,55.84,55.88,55.66,55.69,64000.0,30.2563,30.278,30.1588,30.175,64000.0
2010-07-06 10:50:00,55.7,55.76,55.49,55.51,56000.0,30.1805,30.213,30.0667,30.0775,56000.0
2010-07-06 11:00:00,55.49,55.55,55.29,55.35,59000.0,30.0667,30.0992,29.9583,29.9908,59000.0
2010-07-06 11:10:00,55.29,55.37,55.12,55.12,65500.0,29.9583,30.0017,29.8662,29.8662,65500.0
2010-07-06 11:20:00,55.13,55.16,55.02,55.03,58000.0,29.8716,29.8879,29.812,29.8174,58000.0
2010-07-06 11:30:00,55.03,55.18,55.03,55.1,44000.0,29.8174,29.8987,29.8174,29.8554,44000.0
2010-07-06 11:40:00,55.12,55.15,55.03,55.05,47000.0,29.8662,29.8824,29.8174,29.8283,47000.0
2010-07-06 11:50:00,55.09,55.13,55.01,55.11,30000.0,29.8499,29.8716,29.8066,29.8608,30000.0
2010-07-06 12:00:00,55.13,55.18,55.04,55.16,23500.0,29.8716,29.8987,29.8228,29.8879,23500.0
2010-07-06 12:10:00,55.1,55.14,55.02,55.06,37500.0,29.8554,29.877,29.812,29.8337,37500.0
2010-07-06 12:20:00,55.04,55.11,55.0,55.11,110500.0,29.8228,29.8608,29.8012,29.8608,110500.0
2010-07-06 12:30:00,55.08,55.08,54.99,55.07,55000.0,29.8445,29.8445,29.7958,29.8391,55000.0
2010-07-06 12:40:00,55.03,55.09,54.84,55.01,136500.0,29.8174,29.8499,29.7145,29.8066,136500.0
2010-07-06 12:50:00,54.99,55.08,54.95,55.08,103000.0,29.7958,29.8445,29.7741,29.8445,103000.0
2010-07-06 13:00:00,55.11,55.12,54.99,54.99,42000.0,29.8608,29.8662,29.7958,29.7958,42000.0
2010-07-06 13:10:00,54.99,55.08,54.98,55.05,143500.0,29.7958,29.8445,29.7903,29.8283,143500.0
2010-07-06 13:20:00,55.03,55.16,55.01,55.15,94000.0,29.8174,29.8879,29.8066,29.8824,94000.0
2010-07-06 13:30:00,55.11,55.24,55.08,55.08,80000.0,29.8608,29.9312,29.8445,29.8445,80000.0
2010-07-06 13:40:00,55.09,55.23,55.01,55.1,174500.0,29.8499,29.9258,29.8066,29.8554,174500.0
2010-07-06 13:50:00,55.14,55.19,54.97,55.05,128000.0,29.877,29.9041,29.7849,29.8283,128000.0
2010-07-06 14:00:00,55.05,55.09,54.98,55.07,213500.0,29.8283,29.8499,29.7903,29.8391,213500.0
2010-07-06 14:10:00,55.03,55.12,54.99,54.99,143000.0,29.8174,29.8662,29.7958,29.7958,143000.0
2010-07-06 14:20:00,55.02,55.05,54.9,55.03,149500.0,29.812,29.8283,29.747,29.8174,149500.0
2010-07-06 14:30:00,55.04,55.06,54.99,55.05,83000.0,29.8228,29.8337,29.7958,29.8283,83000.0
2010-07-06 14:40:00,55.05,55.05,54.89,54.95,73500.0,29.8283,29.8283,29.7416,29.7741,73500.0
2010-07-06 14:50:00,54.95,55.05,54.9,54.91,60000.0,29.7741,29.8283,29.747,29.7524,60000.0
2010-07-06 15:00:00,54.9,54.95,54.68,54.74,114000.0,29.747,29.7741,29.6278,29.6603,114000.0
2010-07-06 15:10:00,54.68,54.84,54.58,54.64,129000.0,29.6278,29.7145,29.5736,29.6061,129000.0
2010-07-06 15:20:00,54.61,54.68,54.48,54.6,168000.0,29.5899,29.6278,29.5194,29.5844,168000.0
2010-07-06 15:30:00,54.58,54.73,54.56,54.64,113500.0,29.5736,29.6549,29.5628,29.6061,113500.0
2010-07-06 15:40:00,54.62,54.99,54.62,54.68,192500.0,29.5953,29.7958,29.5953,29.6278,192500.0
2010-07-06 15:50:00,54.73,54.91,54.6,54.9,233000.0,29.6549,29.7524,29.5844,29.747,233000.0
2010-07-07 09:30:00,54.7,55.6,54.7,55.4,113000.0,29.6386,30.1263,29.6386,30.0179,113000.0
2010-07-07 09:40:00,55.44,55.62,55.07,55.15,95500.0,30.0396,30.1371,29.8391,29.8824,95500.0
2010-07-07 09:50:00,55.2,55.29,55.0,55.15,74000.0,29.9095,29.9583,29.8012,29.8824,74000.0
2010-07-07 10:00:00,55.15,55.31,55.14,55.27,35500.0,29.8824,29.9691,29.877,29.9475,35500.0
2010-07-07 10:10:00,55.29,55.47,55.1,55.11,45500.0,29.9583,30.0558,29.8554,29.8608,45500.0
2010-07-07 10:20:00,55.15,55.24,55.03,55.07,29000.0,29.8824,29.9312,29.8174,29.8391,29000.0
2010-07-07 10:30:00,55.09,55.34,55.01,55.34,42500.0,29.8499,29.9854,29.8066,29.9854,42500.0
2010-07-07 10:40:00,55.23,55.3,55.12,55.24,52000.0,29.9258,29.9637,29.8662,29.9312,52000.0
2010-07-07 10:50:00,55.24,55.31,55.13,55.31,46500.0,29.9312,29.9691,29.8716,29.9691,46500.0
2010-07-07 11:00:00,55.32,55.39,55.19,55.33,60000.0,29.9746,30.0125,29.9041,29.98,60000.0
2010-07-07 11:10:00,55.33,55.4,55.15,55.2,64500.0,29.98,30.0179,29.8824,29.9095,64500.0
2010-07-07 11:20:00,55.19,55.39,55.07,55.37,99500.0,29.9041,30.0125,29.8391,30.0017,99500.0
2010-07-07 11:30:00,55.38,55.56,55.36,55.48,56000.0,30.0071,30.1046,29.9962,30.0613,56000.0
2010-07-07 11:40:00,55.46,55.46,55.14,55.25,46000.0,30.0504,30.0504,29.877,29.9366,46000.0
2010-07-07 11:50:00,55.23,55.35,55.17,55.28,30000.0,29.9258,29.9908,29.8933,29.9529,30000.0
2010-07-07 12:00:00,55.3,55.39,55.28,55.31,27000.0,29.9637,30.0125,29.9529,29.9691,27000.0
2010-07-07 12:10:00,55.27,55.41,55.27,55.32,42000.0,29.9475,30.0233,29.9475,29.9746,42000.0
2010-07-07 12:20:00,55.25,55.34,55.08,55.23,58500.0,29.9366,29.9854,29.8445,29.9258,58500.0
2010-07-07 12:30:00,55.26,55.3,55.06,55.13,28000.0,29.9421,29.9637,29.8337,29.8716,28000.0
2010-07-07 12:40:00,55.09,55.23,55.07,55.15,41500.0,29.8499,29.9258,29.8391,29.8824,41500.0
2010-07-07 12:50:00,55.17,55.22,55.13,55.18,30000.0,29.8933,29.9204,29.8716,29.8987,30000.0
2010-07-07 13:00:00,55.15,55.21,55.08,55.14,22000.0,29.8824,29.915,29.8445,29.877,22000.0
2010-07-07 13:10:00,55.17,55.45,55.17,55.38,54000.0,29.8933,30.045,29.8933,30.0071,54000.0
2010-07-07 13:20:00,55.38,55.38,55.28,55.29,29000.0,30.0071,30.0071,29.9529,29.9583,29000.0
2010-07-07 13:30:00,55.28,55.3,55.21,55.29,25000.0,29.9529,29.9637,29.915,29.9583,25000.0
2010-07-07 13:40:00,55.27,55.42,55.21,55.3,53500.0,29.9475,30.0287,29.915,29.9637,53500.0
2010-07-07 13:50:00,55.31,55.41,55.25,55.31,43000.0,29.9691,30.0233,29.9366,29.9691,43000.0
2010-07-07 14:00:00,55.36,55.37,55.24,55.3,49500.0,29.9962,30.0017,29.9312,29.9637,49500.0
2010-07-07 14:10:00,55.27,55.3,55.16,55.24,31000.0,29.9475,29.9637,29.8879,29.9312,31000.0
2010-07-07 14:20:00,55.2,55.25,55.11,55.15,32000.0,29.9095,29.9366,29.8608,29.8824,32000.0
2010-07-07 14:30:00,55.16,55.16,55.06,55.09,35500.0,29.8879,29.8879,29.8337,29.8499,35500.0
2010-07-07 14:40:00,55.09,55.2,55.09,55.12,35000.0,29.8499,29.9095,29.8499,29.8662,35000.0
2010-07-07 14:50:00,55.15,55.21,55.1,55.17,77000.0,29.8824,29.915,29.8554,29.8933,77000.0
2010-07-07 15:00:00,55.17,55.17,55.08,55.14,47000.0,29.8933,29.8933,29.8445,29.877,47000.0
2010-07-07 15:10:00,55.16,55.35,55.15,55.3,68500.0,29.8879,29.9908,29.8824,29.9637,68500.0
2010-07-07 15:20:00,55.3,55.44,55.25,55.37,98000.0,29.9637,30.0396,29.9366,30.0017,98000.0
2010-07-07 15:30:00,55.35,55.47,55.3,55.4,85500.0,29.9908,30.0558,29.9637,30.0179,85500.0
2010-07-07 15:40:00,55.4,55.59,55.3,55.5,223500.0,30.0179,30.1209,29.9637,30.0721,223500.0
2010-07-07 15:50:00,55.51,55.68,55.48,55.6,471500.0,30.0775,30.1696,30.0613,30.1263,471500.0
2010-07-08 09:30:00,55.85,56.05,55.33,56.05,109500.0,30.2617,30.3701,29.98,30.3701,109500.0
2010-07-08 09:40:00,56.08,56.26,55.93,56.13,109000.0,30.3864,30.4839,30.3051,30.4135,109000.0
2010-07-08 09:50:00,56.14,56.25,56.1,56.25,76500.0,30.4189,30.4785,30.3972,30.4785,76500.0
2010-07-08 10:00:00,56.23,56.37,56.19,56.28,128000.0,30.4676,30.5435,30.446,30.4947,128000.0
2010-07-08 10:10:00,56.3,56.4,56.25,56.32,68500.0,30.5056,30.5597,30.4785,30.5164,68500.0
2010-07-08 10:20:00,56.37,56.4,56.31,56.36,74000.0,30.5435,30.5597,30.511,30.5381,74000.0
2010-07-08 10:30:00,56.32,56.36,56.12,56.16,184500.0,30.5164,30.5381,30.408,30.4297,184500.0
2010-07-08 10:40:00,56.13,56.14,56.03,56.13,87000.0,30.4135,30.4189,30.3593,30.4135,87000.0
2010-07-08 10:50:00,56.1,56.17,56.02,56.08,103000.0,30.3972,30.4351,30.3538,30.3864,103000.0
2010-07-08 11:00:00,56.09,56.09,55.92,56.07,148500.0,30.3918,30.3918,30.2997,30.3809,148500.0
2010-07-08 11:10:00,56.08,56.19,56.05,56.16,63000.0,30.3864,30.446,30.3701,30.4297,63000.0
2010-07-08 11:20:00,56.16,56.24,56.12,56.12,48500.0,30.4297,30.4731,30.408,30.408,48500.0
2010-07-08 11:30:00,56.13,56.36,56.08,56.31,74000.0,30.4135,30.5381,30.3864,30.511,74000.0
2010-07-08 11:40:00,56.29,56.36,56.16,56.21,85000.0,30.5001,30.5381,30.4297,30.4568,85000.0
2010-07-08 11:50:00,56.19,56.19,56.0,56.12,80000.0,30.446,30.446,30.343,30.408,80000.0
2010-07-08 12:00:00,56.12,56.14,56.0,56.06,57500.0,30.408,30.4189,30.343,30.3755,57500.0
2010-07-08 12:10:00,56.05,56.22,56.03,56.21,96000.0,30.3701,30.4622,30.3593,30.4568,96000.0
2010-07-08 12:20:00,56.22,56.29,56.16,56.19,80000.0,30.4622,30.5001,30.4297,30.446,80000.0
2010-07-08 12:30:00,56.19,56.27,56.14,56.26,61500.0,30.446,30.4893,30.4189,30.4839,61500.0
2010-07-08 12:40:00,56.27,56.31,56.17,56.28,32500.0,30.4893,30.511,30.4351,30.4947,32500.0
2010-07-08 12:50:00,56.3,56.44,56.27,56.33,80000.0,30.5056,30.5814,30.4893,30.5218,80000.0
2010-07-08 13:00:00,56.3,56.48,56.28,56.45,42000.0,30.5056,30.6031,30.4947,30.5868,42000.0
2010-07-08 13:10:00,56.42,56.54,56.37,56.53,59000.0,30.5706,30.6356,30.5435,30.6302,59000.0
2010-07-08 13:20:00,56.52,56.56,56.31,56.32,23500.0,30.6248,30.6464,30.511,30.5164,23500.0
2010-07-08 13:30:00,56.3,56.4,56.24,56.25,36500.0,30.5056,30.5597,30.4731,30.4785,36500.0
2010-07-08 13:40:00,56.21,56.26,56.16,56.21,36500.0,30.4568,30.4839,30.4297,30.4568,36500.0
2010-07-08 13:50:00,56.25,56.25,55.97,56.0,54000.0,30.4785,30.4785,30.3268,30.343,54000.0
2010-07-08 14:00:00,56.02,56.1,55.87,55.9,60500.0,30.3538,30.3972,30.2726,30.2888,60500.0
2010-07-08 14:10:00,55.92,55.92,55.68,55.81,60000.0,30.2997,30.2997,30.1696,30.2401,60000.0
2010-07-08 14:20:00,55.83,55.85,55.73,55.85,29000.0,30.2509,30.2617,30.1967,30.2617,29000.0
2010-07-08 14:30:00,55.86,55.9,55.78,55.82,28000.0,30.2672,30.2888,30.2238,30.2455,28000.0
2010-07-08 14:40:00,55.84,55.92,55.8,55.89,24000.0,30.2563,30.2997,30.2346,30.2834,24000.0
2010-07-08 14:50:00,55.88,55.88,55.77,55.86,32500.0,30.278,30.278,30.2184,30.2672,32500.0
2010-07-08 15:00:00,55.84,55.9,55.6,55.65,79000.0,30.2563,30.2888,30.1263,30.1534,79000.0
2010-07-08 15:10:00,55.62,55.86,55.61,55.8,37000.0,30.1371,30.2672,30.1317,30.2346,37000.0
2010-07-08 15:20:00,55.84,56.1,55.84,56.1,61000.0,30.2563,30.3972,30.2563,30.3972,61000.0
2010-07-08 15:30:00,56.11,56.33,56.04,56.24,154000.0,30.4026,30.5218,30.3647,30.4731,154000.0
2010-07-08 15:40:00,56.25,56.41,56.04,56.2,203000.0,30.4785,30.5652,30.3647,30.4514,203000.0
2010-07-08 15:50:00,56.22,56.4,56.15,56.27,257000.0,30.4622,30.5597,30.4243,30.4893,257000.0
2010-07-09 09:30:00,56.33,56.59,55.87,56.5,130000.0,30.5218,30.6627,30.2726,30.6139,130000.0
2010-07-09 09:40:00,56.37,56.37,56.06,56.06,30500.0,30.5435,30.5435,30.3755,30.3755,30500.0
2010-07-09 09:50:00,56.03,56.03,55.66,55.66,83500.0,30.3593,30.3593,30.1588,30.1588,83500.0
2010-07-09 10:00:00,55.68,55.94,55.66,55.7,115500.0,30.1696,30.3105,30.1588,30.1805,115500.0
2010-07-09 10:10:00,55.74,55.99,55.7,55.98,54000.0,30.2021,30.3376,30.1805,30.3322,54000.0
2010-07-09 10:20:00,55.98,56.0,55.84,55.87,49500.0,30.3322,30.343,30.2563,30.2726,49500.0
2010-07-09 10:30:00,55.89,55.98,55.84,55.9,49500.0,30.2834,30.3322,30.2563,30.2888,49500.0
2010-07-09 10:40:00,55.94,56.0,55.76,55.82,51000.0,30.3105,30.343,30.213,30.2455,51000.0
2010-07-09 10:50:00,55.78,55.83,55.52,55.61,51000.0,30.2238,30.2509,30.0829,30.1317,51000.0
2010-07-09 11:00:00,55.62,55.64,55.49,55.49,51000.0,30.1371,30.1479,30.0667,30.0667,51000.0
2010-07-09 11:10:00,55.5,55.5,55.21,55.23,52000.0,30.0721,30.0721,29.915,29.9258,52000.0
2010-07-09 11:20:00,55.27,55.39,55.05,55.05,97500.0,29.9475,30.0125,29.8283,29.8283,97500.0
2010-07-09 11:30:00,55.1,55.19,55.03,55.08,77000.0,29.8554,29.9041,29.8174,29.8445,77000.0
2010-07-09 11:40:00,55.1,55.19,55.04,55.15,35000.0,29.8554,29.9041,29.8228,29.8824,35000.0
2010-07-09 11:50:00,55.05,55.23,55.0,55.17,56000.0,29.8283,29.9258,29.8012,29.8933,56000.0
2010-07-09 12:00:00,55.15,55.35,55.14,55.35,34500.0,29.8824,29.9908,29.877,29.9908,34500.0
2010-07-09 12:10:00,55.39,55.5,55.37,55.38,52000.0,30.0125,30.0721,30.0017,30.0071,52000.0
2010-07-09 12:20:00,55.41,55.43,55.36,55.41,22500.0,30.0233,30.0342,29.9962,30.0233,22500.0
2010-07-09 12:30:00,55.44,55.45,55.3,55.3,35000.0,30.0396,30.045,29.9637,29.9637,35000.0
2010-07-09 12:40:00,55.28,55.28,55.2,55.26,25000.0,29.9529,29.9529,29.9095,29.9421,25000.0
2010-07-09 12:50:00,55.25,55.32,55.15,55.15,36000.0,29.9366,29.9746,29.8824,29.8824,36000.0
2010-07-09 13:00:00,55.18,55.46,55.16,55.41,66000.0,29.8987,30.0504,29.8879,30.0233,66000.0
2010-07-09 13:10:00,55.39,55.47,55.35,55.41,31000.0,30.0125,30.0558,29.9908,30.0233,31000.0
2010-07-09 13:20:00,55.41,55.41,55.18,55.24,31500.0,30.0233,30.0233,29.8987,29.9312,31500.0
2010-07-09 13:30:00,55.22,55.35,55.22,55.3,28000.0,29.9204,29.9908,29.9204,29.9637,28000.0
2010-07-09 13:40:00,55.36,55.36,55.15,55.26,34000.0,29.9962,29.9962,29.8824,29.9421,34000.0
2010-07-09 13:50:00,55.28,55.29,55.09,55.15,39500.0,29.9529,29.9583,29.8499,29.8824,39500.0
2010-07-09 14:00:00,55.18,55.32,55.12,55.12,41500.0,29.8987,29.9746,29.8662,29.8662,41500.0
2010-07-09 14:10:00,55.12,55.18,55.08,55.09,39500.0,29.8662,29.8987,29.8445,29.8499,39500.0
2010-07-09 14:20:00,55.11,55.2,55.05,55.13,48000.0,29.8608,29.9095,29.8283,29.8716,48000.0
2010-07-09 14:30:00,55.12,55.16,55.05,55.05,34000.0,29.8662,29.8879,29.8283,29.8283,34000.0
2010-07-09 14:40:00,55.05,55.16,55.05,55.08,38000.0,29.8283,29.8879,29.8283,29.8445,38000.0
2010-07-09 14:50:00,55.09,55.31,55.06,55.3,88500.0,29.8499,29.9691,29.8337,29.9637,88500.0
2010-07-09 15:00:00,55.24,55.43,55.24,55.39,88000.0,29.9312,30.0342,29.9312,30.0125,88000.0
2010-07-09 15:10:00,55.43,55.52,55.32,55.45,116000.0,30.0342,30.0829,29.9746,30.045,116000.0
2010-07-09 15:20:00,55.47,55.49,55.34,55.4,115000.0,30.0558,30.0667,29.9854,30.0179,115000.0
2010-07-09 15:30:00,55.41,55.53,55.34,55.42,112000.0,30.0233,30.0883,29.9854,30.0287,112000.0
2010-07-09 15:40:00,55.44,55.48,55.32,55.45,261500.0,30.0396,30.0613,29.9746,30.045,261500.0
2010-07-09 15:50:00,55.49,55.51,55.35,55.4,275500.0,30.0667,30.0775,29.9908,30.0179,275500.0
2010-07-12 09:30:00,55.14,55.59,55.1,55.39,119000.0,29.877,30.1209,29.8554,30.0125,119000.0
2010-07-12 09:40:00,55.4,55.43,55.04,55.28,67000.0,30.0179,30.0342,29.8228,29.9529,67000.0
2010-07-12 09:50:00,55.28,55.29,55.14,55.28,108000.0,29.9529,29.9583,29.877,29.9529,108000.0
2010-07-12 10:00:00,55.29,55.39,55.18,55.39,134000.0,29.9583,30.0125,29.8987,30.0125,134000.0
2010-07-12 10:10:00,55.4,55.7,55.29,55.63,88000.0,30.0179,30.1805,29.9583,30.1425,88000.0
2010-07-12 10:20:00,55.59,55.63,55.42,55.51,72500.0,30.1209,30.1425,30.0287,30.0775,72500.0
2010-07-12 10:30:00,55.5,55.51,55.3,55.45,70000.0,30.0721,30.0775,29.9637,30.045,70000.0
2010-07-12 10:40:00,55.44,55.51,55.33,55.33,76000.0,30.0396,30.0775,29.98,29.98,76000.0
2010-07-12 10:50:00,55.35,55.35,55.19,55.19,43500.0,29.9908,29.9908,29.9041,29.9041,43500.0
2010-07-12 11:00:00,55.19,55.21,55.0,55.06,66500.0,29.9041,29.915,29.8012,29.8337,66500.0
2010-07-12 11:10:00,55.07,55.34,55.05,55.31,69500.0,29.8391,29.9854,29.8283,29.9691,69500.0
2010-07-12 11:20:00,55.3,55.37,55.24,55.31,68500.0,29.9637,30.0017,29.9312,29.9691,68500.0
2010-07-12 11:30:00,55.29,55.42,55.29,55.36,36000.0,29.9583,30.0287,29.9583,29.9962,36000.0
2010-07-12 11:40:00,55.37,55.66,55.37,55.66,56000.0,30.0017,30.1588,30.0017,30.1588,56000.0
2010-07-12 11:50:00,55.65,55.65,55.58,55.65,37500.0,30.1534,30.1534,30.1154,30.1534,37500.0
2010-07-12 12:00:00,55.67,55.86,55.66,55.85,88000.0,30.1642,30.2672,30.1588,30.2617,88000.0
2010-07-12 12:10:00,55.82,55.82,55.65,55.74,54500.0,30.2455,30.2455,30.1534,30.2021,54500.0
2010-07-12 12:20:00,55.76,55.76,55.63,55.63,31000.0,30.213,30.213,30.1425,30.1425,31000.0
2010-07-12 12:30:00,55.63,55.75,55.58,55.74,65500.0,30.1425,30.2076,30.1154,30.2021,65500.0
2010-07-12 12:40:00,55.73,55.78,55.48,55.48,52000.0,30.1967,30.2238,30.0613,30.0613,52000.0
2010-07-12 12:50:00,55.47,55.54,55.26,55.26,33000.0,30.0558,30.0938,29.9421,29.9421,33000.0
2010-07-12 13:00:00,55.27,55.46,55.26,55.44,36000.0,29.9475,30.0504,29.9421,30.0396,36000.0
2010-07-12 13:10:00,55.45,55.67,55.43,55.64,36500.0,30.045,30.1642,30.0342,30.1479,36500.0
2010-07-12 13:20:00,55.62,55.67,55.56,55.67,49500.0,30.1371,30.1642,30.1046,30.1642,49500.0
2010-07-12 13:30:00,55.66,55.68,55.57,55.63,42500.0,30.1588,30.1696,30.11,30.1425,42500.0
2010-07-12 13:40:00,55.63,55.69,55.55,55.69,34000.0,30.1425,30.175,30.0992,30.175,34000.0
2010-07-12 13:50:00,55.69,55.75,55.65,55.75,53000.0,30.175,30.2076,30.1534,30.2076,53000.0
2010-07-12 14:00:00,55.75,55.78,55.67,55.7,49000.0,30.2076,30.2238,30.1642,30.1805,49000.0
2010-07-12 14:10:00,55.68,55.73,55.61,55.61,50500.0,30.1696,30.1967,30.1317,30.1317,50500.0
2010-07-12 14:20:00,55.59,55.59,55.49,55.53,43000.0,30.1209,30.1209,30.0667,30.0883,43000.0
2010-07-12 14:30:00,55.54,55.54,55.36,55.43,77500.0,30.0938,30.0938,29.9962,30.0342,77500.0
2010-07-12 14:40:00,55.44,55.48,55.4,55.44,39000.0,30.0396,30.0613,30.0179,30.0396,39000.0
2010-07-12 14:50:00,55.44,55.45,55.27,55.34,57000.0,30.0396,30.045,29.9475,29.9854,57000.0
2010-07-12 15:00:00,55.37,55.37,55.13,55.2,84500.0,30.0017,30.0017,29.8716,29.9095,84500.0
2010-07-12 15:10:00,55.22,55.35,55.16,55.31,86000.0,29.9204,29.9908,29.8879,29.9691,86000.0
2010-07-12 15:20:00,55.29,55.39,55.27,55.32,92000.0,29.9583,30.0125,29.9475,29.9746,92000.0
2010-07-12 15:30:00,55.34,55.39,55.21,55.38,137500.0,29.9854,30.0125,29.915,30.0071,137500.0
2010-07-12 15:40:00,55.38,55.47,55.32,55.37,229000.0,30.0071,30.0558,29.9746,30.0017,229000.0
2010-07-12 15:50:00,55.4,55.41,55.27,55.38,177000.0,30.0179,30.0233,29.9475,30.0071,177000.0
2010-07-13 09:30:00,55.78,56.18,55.74,55.95,82500.0,30.2238,30.4405,30.2021,30.3159,82500.0
2010-07-13 09:40:00,55.95,56.0,55.74,55.81,54500.0,30.3159,30.343,30.2021,30.2401,54500.0
2010-07-13 09:50:00,55.8,55.9,55.69,55.72,68000.0,30.2346,30.2888,30.175,30.1913,68000.0
2010-07-13 10:00:00,55.73,55.97,55.72,55.86,87500.0,30.1967,30.3268,30.1913,30.2672,87500.0
2010-07-13 10:10:00,55.81,55.84,55.68,55.76,26000.0,30.2401,30.2563,30.1696,30.213,26000.0
2010-07-13 10:20:00,55.84,55.87,55.7,55.7,14000.0,30.2563,30.2726,30.1805,30.1805,14000.0
2010-07-13 10:30:00,55.75,55.79,55.55,55.59,53500.0,30.2076,30.2292,30.0992,30.1209,53500.0
2010-07-13 10:40:00,55.61,55.61,55.43,55.54,49500.0,30.1317,30.1317,30.0342,30.0938,49500.0
2010-07-13 10:50:00,55.61,55.8,55.55,55.64,92000.0,30.1317,30.2346,30.0992,30.1479,92000.0
2010-07-13 11:00:00,55.65,55.69,55.59,55.63,43000.0,30.1534,30.175,30.1209,30.1425,43000.0
2010-07-13 11:10:00,55.61,55.68,55.59,55.66,23000.0,30.1317,30.1696,30.1209,30.1588,23000.0
2010-07-13 11:20:00,55.66,55.66,55.57,55.6,89500.0,30.1588,30.1588,30.11,30.1263,89500.0
2010-07-13 11:30:00,55.62,55.75,55.62,55.7,52000.0,30.1371,30.2076,30.1371,30.1805,52000.0
2010-07-13 11:40:00,55.72,55.73,55.63,55.67,98000.0,30.1913,30.1967,30.1425,30.1642,98000.0
2010-07-13 11:50:00,55.64,55.74,55.57,55.66,109000.0,30.1479,30.2021,30.11,30.1588,109000.0
2010-07-13 12:00:00,55.66,55.75,55.66,55.74,35500.0,30.1588,30.2076,30.1588,30.2021,35500.0
2010-07-13 12:10:00,55.74,55.93,55.74,55.86,33000.0,30.2021,30.3051,30.2021,30.2672,33000.0
2010-07-13 12:20:00,55.86,55.88,55.77,55.85,28500.0,30.2672,30.278,30.2184,30.2617,28500.0
2010-07-13 12:30:00,55.86,55.88,55.8,55.84,21000.0,30.2672,30.278,30.2346,30.2563,21000.0
2010-07-13 12:40:00,55.88,55.89,55.73,55.77,27000.0,30.278,30.2834,30.1967,30.2184,27000.0
2010-07-13 12:50:00,55.79,55.85,55.71,55.74,22000.0,30.2292,30.2617,30.1859,30.2021,22000.0
2010-07-13 13:00:00,55.73,55.93,55.73,55.89,34000.0,30.1967,30.3051,30.1967,30.2834,34000.0
2010-07-13 13:10:00,55.89,55.89,55.72,55.8,63500.0,30.2834,30.2834,30.1913,30.2346,63500.0
2010-07-13 13:20:00,55.75,55.84,55.75,55.84,27500.0,30.2076,30.2563,30.2076,30.2563,27500.0
2010-07-13 13:30:00,55.86,55.94,55.81,55.89,29000.0,30.2672,30.3105,30.2401,30.2834,29000.0
2010-07-13 13:40:00,55.87,55.9,55.82,55.84,24000.0,30.2726,30.2888,30.2455,30.2563,24000.0
2010-07-13 13:50:00,55.81,55.82,55.67,55.74,27000.0,30.2401,30.2455,30.1642,30.2021,27000.0
2010-07-13 14:00:00,55.72,55.88,55.7,55.87,39000.0,30.1913,30.278,30.1805,30.2726,39000.0
2010-07-13 14:10:00,55.87,55.87,55.71,55.78,63000.0,30.2726,30.2726,30.1859,30.2238,63000.0
2010-07-13 14:20:00,55.75,55.76,55.59,55.67,57000.0,30.2076,30.213,30.1209,30.1642,57000.0
2010-07-13 14:30:00,55.69,55.79,55.68,55.75,31000.0,30.175,30.2292,30.1696,30.2076,31000.0
2010-07-13 14:40:00,55.75,55.75,55.67,55.72,42000.0,30.2076,30.2076,30.1642,30.1913,42000.0
2010-07-13 14:50:00,55.73,55.78,55.7,55.76,50500.0,30.1967,30.2238,30.1805,30.213,50500.0
2010-07-13 15:00:00,55.78,55.91,55.76,55.78,94500.0,30.2238,30.2942,30.213,30.2238,94500.0
2010-07-13 15:10:00,55.75,55.85,55.7,55.79,70000.0,30.2076,30.2617,30.1805,30.2292,70000.0
2010-07-13 15:20:00,55.79,55.79,55.59,55.68,91000.0,30.2292,30.2292,30.1209,30.1696,91000.0
2010-07-13 15:30:00,55.68,55.74,55.61,55.73,94500.0,30.1696,30.2021,30.1317,30.1967,94500.0
2010-07-13 15:40:00,55.74,55.81,55.68,55.7,109500.0,30.2021,30.2401,30.1696,30.1805,109500.0
2010-07-13 15:50:00,55.71,55.79,55.58,55.66,243500.0,30.1859,30.2292,30.1154,30.1588,243500.0
2010-07-14 09:30:00,55.38,55.79,55.19,55.27,76000.0,30.0071,30.2292,29.9041,29.9475,76000.0
2010-07-14 09:40:00,55.32,55.36,55.07,55.16,46000.0,29.9746,29.9962,29.8391,29.8879,46000.0
2010-07-14 09:50:00,55.18,55.18,54.9,55.02,91000.0,29.8987,29.8987,29.747,29.812,91000.0
2010-07-14 10:00:00,55.01,55.03,54.9,54.97,79000.0,29.8066,29.8174,29.747,29.7849,79000.0
2010-07-14 10:10:00,54.98,54.98,54.75,54.79,58500.0,29.7903,29.7903,29.6657,29.6874,58500.0
2010-07-14 10:20:00,54.79,54.98,54.77,54.85,45500.0,29.6874,29.7903,29.6765,29.7199,45500.0
2010-07-14 10:30:00,54.85,54.97,54.77,54.87,114000.0,29.7199,29.7849,29.6765,29.7307,114000.0
2010-07-14 10:40:00,54.84,54.88,54.64,54.67,117000.0,29.7145,29.7362,29.6061,29.6224,117000.0
2010-07-14 10:50:00,54.68,54.72,54.54,54.66,136000.0,29.6278,29.6495,29.5519,29.6169,136000.0
2010-07-14 11:00:00,54.65,54.65,54.45,54.48,124500.0,29.6115,29.6115,29.5032,29.5194,124500.0
2010-07-14 11:10:00,54.45,54.58,54.42,54.51,100500.0,29.5032,29.5736,29.4869,29.5357,100500.0
2010-07-14 11:20:00,54.52,54.53,54.24,54.32,211000.0,29.5411,29.5465,29.3894,29.4327,211000.0
2010-07-14 11:30:00,54.35,54.48,54.32,54.48,106000.0,29.449,29.5194,29.4327,29.5194,106000.0
2010-07-14 11:40:00,54.48,54.51,54.38,54.46,82000.0,29.5194,29.5357,29.4652,29.5086,82000.0
2010-07-14 11:50:00,54.47,54.68,54.47,54.65,91500.0,29.514,29.6278,29.514,29.6115,91500.0
2010-07-14 12:00:00,54.62,54.86,54.62,54.79,27000.0,29.5953,29.7253,29.5953,29.6874,27000.0
2010-07-14 12:10:00,54.83,55.0,54.81,54.94,71500.0,29.7091,29.8012,29.6982,29.7687,71500.0
2010-07-14 12:20:00,54.94,54.94,54.77,54.78,45500.0,29.7687,29.7687,29.6765,29.682,45500.0
2010-07-14 12:30:00,54.77,54.87,54.77,54.83,37500.0,29.6765,29.7307,29.6765,29.7091,37500.0
2010-07-14 12:40:00,54.78,54.82,54.72,54.8,13000.0,29.682,29.7036,29.6495,29.6928,13000.0
2010-07-14 12:50:00,54.77,54.77,54.66,54.72,25000.0,29.6765,29.6765,29.6169,29.6495,25000.0
2010-07-14 13:00:00,54.72,54.85,54.7,54.82,55000.0,29.6495,29.7199,29.6386,29.7036,55000.0
2010-07-14 13:10:00,54.8,54.83,54.76,54.77,69500.0,29.6928,29.7091,29.6711,29.6765,69500.0
2010-07-14 13:20:00,54.74,54.89,54.74,54.89,30000.0,29.6603,29.7416,29.6603,29.7416,30000.0
2010-07-14 13:30:00,54.91,54.97,54.86,54.91,58500.0,29.7524,29.7849,29.7253,29.7524,58500.0
2010-07-14 13:40:00,54.91,54.91,54.81,54.81,45000.0,29.7524,29.7524,29.6982,29.6982,45000.0
2010-07-14 13:50:00,54.8,54.91,54.72,54.87,28000.0,29.6928,29.7524,29.6495,29.7307,28000.0
2010-07-14 14:00:00,54.83,54.86,54.64,54.78,45000.0,29.7091,29.7253,29.6061,29.682,45000.0
2010-07-14 14:10:00,54.74,54.8,54.69,54.71,30000.0,29.6603,29.6928,29.6332,29.644,30000.0
2010-07-14 14:20:00,54.71,54.77,54.62,54.72,44500.0,29.644,29.6765,29.5953,29.6495,44500.0
2010-07-14 14:30:00,54.72,54.76,54.65,54.71,22500.0,29.6495,29.6711,29.6115,29.644,22500.0
2010-07-14 14:40:00,54.71,54.79,54.69,54.78,27000.0,29.644,29.6874,29.6332,29.682,27000.0
2010-07-14 14:50:00,54.77,54.82,54.71,54.8,24000.0,29.6765,29.7036,29.644,29.6928,24000.0
2010-07-14 15:00:00,54.81,54.85,54.66,54.66,38500.0,29.6982,29.7199,29.6169,29.6169,38500.0
2010-07-14 15:10:00,54.67,54.96,54.67,54.95,99500.0,29.6224,29.7795,29.6224,29.7741,99500.0
2010-07-14 15:20:00,54.92,55.07,54.79,55.01,198000.0,29.7578,29.8391,29.6874,29.8066,198000.0
2010-07-14 15:30:00,55.0,55.0,54.87,54.97,159000.0,29.8012,29.8012,29.7307,29.7849,159000.0
2010-07-14 15:40:00,54.95,55.1,54.77,55.1,269500.0,29.7741,29.8554,29.6765,29.8554,269500.0
2010-07-14 15:50:00,55.07,55.16,54.99,55.12,217500.0,29.8391,29.8879,29.7958,29.8662,217500.0
2010-07-15 09:30:00,54.98,55.3,54.84,55.09,58000.0,29.7903,29.9637,29.7145,29.8499,58000.0
2010-07-15 09:40:00,55.13,55.19,54.98,55.17,44500.0,29.8716,29.9041,29.7903,29.8933,44500.0
2010-07-15 09:50:00,55.17,55.44,55.04,55.33,115500.0,29.8933,30.0396,29.8228,29.98,115500.0
2010-07-15 10:00:00,55.29,55.35,55.0,55.03,65500.0,29.9583,29.9908,29.8012,29.8174,65500.0
2010-07-15 10:10:00,55.02,55.03,54.64,54.76,120500.0,29.812,29.8174,29.6061,29.6711,120500.0
2010-07-15 10:20:00,54.79,55.02,54.68,54.96,122000.0,29.6874,29.812,29.6278,29.7795,122000.0
2010-07-15 10:30:00,55.01,55.04,54.71,55.04,78000.0,29.8066,29.8228,29.644,29.8228,78000.0
2010-07-15 10:40:00,55.03,55.08,54.96,55.06,74000.0,29.8174,29.8445,29.7795,29.8337,74000.0
2010-07-15 10:50:00,55.08,55.08,54.7,54.7,71500.0,29.8445,29.8445,29.6386,29.6386,71500.0
2010-07-15 11:00:00,54.73,54.78,54.43,54.48,84000.0,29.6549,29.682,29.4923,29.5194,84000.0
2010-07-15 11:10:00,54.5,54.75,54.48,54.69,94000.0,29.5303,29.6657,29.5194,29.6332,94000.0
2010-07-15 11:20:00,54.68,54.92,54.68,54.82,58500.0,29.6278,29.7578,29.6278,29.7036,58500.0
2010-07-15 11:30:00,54.82,54.82,54.73,54.79,33000.0,29.7036,29.7036,29.6549,29.6874,33000.0
2010-07-15 11:40:00,54.76,54.77,54.6,54.65,38500.0,29.6711,29.6765,29.5844,29.6115,38500.0
2010-07-15 11:50:00,54.64,54.66,54.42,54.45,277000.0,29.6061,29.6169,29.4869,29.5032,277000.0
2010-07-15 12:00:00,54.47,54.6,54.4,54.54,53500.0,29.514,29.5844,29.4761,29.5519,53500.0
2010-07-15 12:10:00,54.52,54.74,54.52,54.69,40500.0,29.5411,29.6603,29.5411,29.6332,40500.0
2010-07-15 12:20:00,54.66,54.68,54.59,54.59,15000.0,29.6169,29.6278,29.579,29.579,15000.0
2010-07-15 12:30:00,54.56,54.65,54.54,54.62,42000.0,29.5628,29.6115,29.5519,29.5953,42000.0
2010-07-15 12:40:00,54.6,54.6,54.47,54.47,28000.0,29.5844,29.5844,29.514,29.514,28000.0
2010-07-15 12:50:00,54.46,54.52,54.38,54.46,59000.0,29.5086,29.5411,29.4652,29.5086,59000.0
2010-07-15 13:00:00,54.47,54.65,54.47,54.63,83000.0,29.514,29.6115,29.514,29.6007,83000.0
2010-07-15 13:10:00,54.6,54.7,54.55,54.69,63000.0,29.5844,29.6386,29.5573,29.6332,63000.0
2010-07-15 13:20:00,54.66,54.8,54.66,54.69,36000.0,29.6169,29.6928,29.6169,29.6332,36000.0
2010-07-15 13:30:00,54.69,54.78,54.64,54.73,29000.0,29.6332,29.682,29.6061,29.6549,29000.0
2010-07-15 13:40:00,54.72,54.76,54.65,54.68,30000.0,29.6495,29.6711,29.6115,29.6278,30000.0
2010-07-15 13:50:00,54.7,54.72,54.66,54.7,35500.0,29.6386,29.6495,29.6169,29.6386,35500.0
2010-07-15 14:00:00,54.69,54.88,54.58,54.58,139000.0,29.6332,29.7362,29.5736,29.5736,139000.0
2010-07-15 14:10:00,54.61,54.71,54.6,54.7,64500.0,29.5899,29.644,29.5844,29.6386,64500.0
2010-07-15 14:20:00,54.72,54.84,54.62,54.79,98500.0,29.6495,29.7145,29.5953,29.6874,98500.0
2010-07-15 14:30:00,54.85,54.9,54.77,54.8,79500.0,29.7199,29.747,29.6765,29.6928,79500.0
2010-07-15 14:40:00,54.81,55.14,54.81,55.04,61000.0,29.6982,29.877,29.6982,29.8228,61000.0
2010-07-15 14:50:00,55.05,55.1,54.99,55.05,57500.0,29.8283,29.8554,29.7958,29.8283,57500.0
2010-07-15 15:00:00,55.0,55.06,54.74,54.74,77000.0,29.8012,29.8337,29.6603,29.6603,77000.0
2010-07-15 15:10:00,54.75,54.75,54.57,54.7,68000.0,29.6657,29.6657,29.5682,29.6386,68000.0
2010-07-15 15:20:00,54.68,54.84,54.64,54.82,71500.0,29.6278,29.7145,29.6061,29.7036,71500.0
2010-07-15 15:30:00,54.89,55.27,54.89,55.2,117500.0,29.7416,29.9475,29.7416,29.9095,117500.0
2010-07-15 15:40:00,55.21,55.33,55.12,55.17,119000.0,29.915,29.98,29.8662,29.8933,119000.0
2010-07-15 15:50:00,55.19,55.38,55.17,55.25,148500.0,29.9041,30.0071,29.8933,29.9366,148500.0
2010-07-16 09:30:00,54.96,55.22,54.5,54.75,363000.0,29.7795,29.9204,29.5303,29.6657,363000.0
2010-07-16 09:40:00,54.8,55.01,54.71,54.78,49000.0,29.6928,29.8066,29.644,29.682,49000.0
2010-07-16 09:50:00,54.82,54.92,54.62,54.82,121500.0,29.7036,29.7578,29.5953,29.7036,121500.0
2010-07-16 10:00:00,54.8,54.87,54.35,54.43,153000.0,29.6928,29.7307,29.449,29.4923,153000.0
2010-07-16 10:10:00,54.47,54.47,54.2,54.31,148000.0,29.514,29.514,29.3677,29.4273,148000.0
2010-07-16 10:20:00,54.26,54.37,54.07,54.21,172000.0,29.4002,29.4598,29.2973,29.3731,172000.0
2010-07-16 10:30:00,54.15,54.34,54.12,54.3,60000.0,29.3406,29.4436,29.3244,29.4219,60000.0
2010-07-16 10:40:00,54.28,54.29,54.12,54.23,44000.0,29.411,29.4165,29.3244,29.384,44000.0
2010-07-16 10:50:00,54.2,54.29,54.16,54.21,219000.0,29.3677,29.4165,29.346,29.3731,219000.0
2010-07-16 11:00:00,54.24,54.25,53.82,53.97,173500.0,29.3894,29.3948,29.1618,29.2431,173500.0
2010-07-16 11:10:00,53.96,54.02,53.83,53.86,69500.0,29.2377,29.2702,29.1672,29.1835,69500.0
2010-07-16 11:20:00,53.82,53.82,53.5,53.73,131500.0,29.1618,29.1618,28.9884,29.113,131500.0
2010-07-16 11:30:00,53.72,53.73,53.51,53.51,145500.0,29.1076,29.113,28.9938,28.9938,145500.0
2010-07-16 11:40:00,53.51,53.6,53.27,53.38,197500.0,28.9938,29.0426,28.8638,28.9234,197500.0
2010-07-16 11:50:00,53.36,53.36,53.01,53.15,238500.0,28.9126,28.9126,28.7229,28.7988,238500.0
2010-07-16 12:00:00,53.14,53.23,53.1,53.22,60500.0,28.7934,28.8421,28.7717,28.8367,60500.0
2010-07-16 12:10:00,53.2,53.27,53.1,53.1,120500.0,28.8259,28.8638,28.7717,28.7717,120500.0
2010-07-16 12:20:00,53.16,53.16,53.02,53.06,155000.0,28.8042,28.8042,28.7283,28.75,155000.0
2010-07-16 12:30:00,53.06,53.09,52.93,52.98,178500.0,28.75,28.7663,28.6796,28.7067,178500.0
2010-07-16 12:40:00,52.98,53.05,52.93,52.96,93500.0,28.7067,28.7446,28.6796,28.6958,93500.0
2010-07-16 12:50:00,52.94,53.02,52.9,52.96,49500.0,28.685,28.7283,28.6633,28.6958,49500.0
2010-07-16 13:00:00,53.0,53.1,52.95,52.95,89000.0,28.7175,28.7717,28.6904,28.6904,89000.0
2010-07-16 13:10:00,52.96,53.06,52.92,53.02,60500.0,28.6958,28.75,28.6741,28.7283,60500.0
2010-07-16 13:20:00,53.04,53.1,52.98,52.98,76000.0,28.7392,28.7717,28.7067,28.7067,76000.0
2010-07-16 13:30:00,53.03,53.2,52.98,53.2,119000.0,28.7337,28.8259,28.7067,28.8259,119000.0
2010-07-16 13:40:00,53.19,53.22,53.07,53.17,78500.0,28.8204,28.8367,28.7554,28.8096,78500.0
2010-07-16 13:50:00,53.18,53.28,53.08,53.23,78500.0,28.815,28.8692,28.7608,28.8421,78500.0
2010-07-16 14:00:00,53.2,53.3,53.2,53.28,64500.0,28.8259,28.88,28.8259,28.8692,64500.0
2010-07-16 14:10:00,53.28,53.43,53.26,53.42,83000.0,28.8692,28.9505,28.8584,28.9451,83000.0
2010-07-16 14:20:00,53.37,53.67,53.33,53.65,85500.0,28.918,29.0805,28.8963,29.0697,85500.0
2010-07-16 14:30:00,53.61,53.7,53.6,53.66,93500.0,29.048,29.0968,29.0426,29.0751,93500.0
2010-07-16 14:40:00,53.65,53.67,53.52,53.65,101000.0,29.0697,29.0805,28.9992,29.0697,101000.0
2010-07-16 14:50:00,53.62,53.68,53.5,53.5,104000.0,29.0534,29.0859,28.9884,28.9884,104000.0
2010-07-16 15:00:00,53.5,53.58,53.4,53.54,158500.0,28.9884,29.0318,28.9342,29.0101,158500.0
2010-07-16 15:10:00,53.54,53.56,53.39,53.39,139000.0,29.0101,29.0209,28.9288,28.9288,139000.0
2010-07-16 15:20:00,53.39,53.51,53.33,53.51,150000.0,28.9288,28.9938,28.8963,28.9938,150000.0
2010-07-16 15:30:00,53.48,53.72,53.45,53.66,169000.0,28.9776,29.1076,28.9613,29.0751,169000.0
2010-07-16 15:40:00,53.66,53.71,53.21,53.26,278500.0,29.0751,29.1022,28.8313,28.8584,278500.0
2010-07-16 15:50:00,53.25,53.39,53.13,53.25,355500.0,28.853,28.9288,28.7879,28.853,355500.0
2010-07-19 09:30:00,53.38,53.79,53.31,53.4,112500.0,28.9234,29.1455,28.8855,28.9342,112500.0
2010-07-19 09:40:00,53.32,54.0,53.32,53.94,94500.0,28.8909,29.2593,28.8909,29.2268,94500.0
2010-07-19 09:50:00,53.94,54.0,53.71,53.8,74500.0,29.2268,29.2593,29.1022,29.151,74500.0
2010-07-19 10:00:00,53.86,53.86,53.48,53.48,66000.0,29.1835,29.1835,28.9776,28.9776,66000.0
2010-07-19 10:10:00,53.41,53.54,53.26,53.27,57000.0,28.9396,29.0101,28.8584,28.8638,57000.0
2010-07-19 10:20:00,53.31,53.4,53.2,53.22,44500.0,28.8855,28.9342,28.8259,28.8367,44500.0
2010-07-19 10:30:00,53.2,53.49,53.2,53.32,36000.0,28.8259,28.983,28.8259,28.8909,36000.0
2010-07-19 10:40:00,53.28,53.49,53.25,53.29,61500.0,28.8692,28.983,28.853,28.8746,61500.0
2010-07-19 10:50:00,53.3,53.47,53.23,53.4,34000.0,28.88,28.9722,28.8421,28.9342,34000.0
2010-07-19 11:00:00,53.36,53.51,53.24,53.51,39000.0,28.9126,28.9938,28.8475,28.9938,39000.0
2010-07-19 11:10:00,53.51,53.62,53.44,53.56,33000.0,28.9938,29.0534,28.9559,29.0209,33000.0
2010-07-19 11:20:00,53.55,53.76,53.51,53.68,46500.0,29.0155,29.1293,28.9938,29.0859,46500.0
2010-07-19 11:30:00,53.71,53.73,53.54,53.58,64500.0,29.1022,29.113,29.0101,29.0318,64500.0
2010-07-19 11:40:00,53.58,53.6,53.51,53.57,27500.0,29.0318,29.0426,28.9938,29.0263,27500.0
2010-07-19 11:50:00,53.54,53.58,53.46,53.46,32500.0,29.0101,29.0318,28.9667,28.9667,32500.0
2010-07-19 12:00:00,53.45,53.51,53.32,53.48,43500.0,28.9613,28.9938,28.8909,28.9776,43500.0
2010-07-19 12:10:00,53.48,53.53,53.41,53.47,34000.0,28.9776,29.0047,28.9396,28.9722,34000.0
2010-07-19 12:20:00,53.51,53.6,53.49,53.59,31500.0,28.9938,29.0426,28.983,29.0372,31500.0
2010-07-19 12:30:00,53.56,53.56,53.49,53.49,10500.0,29.0209,29.0209,28.983,28.983,10500.0
2010-07-19 12:40:00,53.52,53.54,53.41,53.49,28500.0,28.9992,29.0101,28.9396,28.983,28500.0
2010-07-19 12:50:00,53.52,53.55,53.45,53.51,30500.0,28.9992,29.0155,28.9613,28.9938,30500.0
2010-07-19 13:00:00,53.52,53.53,53.43,53.44,46500.0,28.9992,29.0047,28.9505,28.9559,46500.0
2010-07-19 13:10:00,53.47,53.47,53.39,53.39,36000.0,28.9722,28.9722,28.9288,28.9288,36000.0
2010-07-19 13:20:00,53.4,53.43,53.31,53.31,19500.0,28.9342,28.9505,28.8855,28.8855,19500.0
2010-07-19 13:30:00,53.36,53.4,53.26,53.26,46000.0,28.9126,28.9342,28.8584,28.8584,46000.0
2010-07-19 13:40:00,53.24,53.24,53.08,53.2,42500.0,28.8475,28.8475,28.7608,28.8259,42500.0
2010-07-19 13:50:00,53.18,53.3,53.14,53.14,27000.0,28.815,28.88,28.7934,28.7934,27000.0
2010-07-19 14:00:00,53.14,53.25,53.12,53.25,36500.0,28.7934,28.853,28.7825,28.853,36500.0
2010-07-19 14:10:00,53.25,53.4,53.21,53.36,38500.0,28.853,28.9342,28.8313,28.9126,38500.0
2010-07-19 14:20:00,53.36,53.49,53.31,53.45,53000.0,28.9126,28.983,28.8855,28.9613,53000.0
2010-07-19 14:30:00,53.46,53.46,53.39,53.46,30000.0,28.9667,28.9667,28.9288,28.9667,30000.0
2010-07-19 14:40:00,53.46,53.62,53.46,53.6,60500.0,28.9667,29.0534,28.9667,29.0426,60500.0
2010-07-19 14:50:00,53.6,53.67,53.5,53.51,51500.0,29.0426,29.0805,28.9884,28.9938,51500.0
2010-07-19 15:00:00,53.52,53.72,53.47,53.71,74000.0,28.9992,29.1076,28.9722,29.1022,74000.0
2010-07-19 15:10:00,53.72,53.74,53.53,53.53,59000.0,29.1076,29.1185,29.0047,29.0047,59000.0
2010-07-19 15:20:00,53.55,53.62,53.42,53.54,33500.0,29.0155,29.0534,28.9451,29.0101,33500.0
2010-07-19 15:30:00,53.55,53.57,53.41,53.46,102000.0,29.0155,29.0263,28.9396,28.9667,102000.0
2010-07-19 15:40:00,53.5,53.58,53.42,53.52,122500.0,28.9884,29.0318,28.9451,28.9992,122500.0
2010-07-19 15:50:00,53.48,53.55,53.38,53.5,108500.0,28.9776,29.0155,28.9234,28.9884,108500.0
2010-07-20 09:30:00,53.16,53.3,53.01,53.24,126000.0,28.8042,28.88,28.7229,28.8475,126000.0
2010-07-20 09:40:00,53.26,53.5,53.13,53.13,54000.0,28.8584,28.9884,28.7879,28.7879,54000.0
2010-07-20 09:50:00,53.12,53.32,53.09,53.18,77500.0,28.7825,28.8909,28.7663,28.815,77500.0
2010-07-20 10:00:00,53.2,53.21,53.02,53.15,84000.0,28.8259,28.8313,28.7283,28.7988,84000.0
2010-07-20 10:10:00,53.2,53.54,53.11,53.54,114500.0,28.8259,29.0101,28.7771,29.0101,114500.0
2010-07-20 10:20:00,53.54,53.74,53.53,53.74,103500.0,29.0101,29.1185,29.0047,29.1185,103500.0
2010-07-20 10:30:00,53.74,53.8,53.62,53.76,68000.0,29.1185,29.151,29.0534,29.1293,68000.0
2010-07-20 10:40:00,53.71,53.86,53.64,53.83,56500.0,29.1022,29.1835,29.0643,29.1672,56500.0
2010-07-20 10:50:00,53.86,53.98,53.86,53.9,73000.0,29.1835,29.2485,29.1835,29.2051,73000.0
2010-07-20 11:00:00,53.9,54.0,53.81,53.97,95000.0,29.2051,29.2593,29.1564,29.2431,95000.0
2010-07-20 11:10:00,53.95,54.0,53.9,53.99,68000.0,29.2322,29.2593,29.2051,29.2539,68000.0
2010-07-20 11:20:00,53.96,54.0,53.93,53.99,79000.0,29.2377,29.2593,29.2214,29.2539,79000.0
2010-07-20 11:30:00,53.99,53.99,53.92,53.93,58000.0,29.2539,29.2539,29.216,29.2214,58000.0
2010-07-20 11:40:00,53.85,53.93,53.75,53.75,34500.0,29.1781,29.2214,29.1239,29.1239,34500.0
2010-07-20 11:50:00,53.78,53.86,53.63,53.79,36000.0,29.1401,29.1835,29.0589,29.1455,36000.0
2010-07-20 12:00:00,53.79,53.83,53.72,53.8,34000.0,29.1455,29.1672,29.1076,29.151,34000.0
2010-07-20 12:10:00,53.8,53.8,53.6,53.69,42000.0,29.151,29.151,29.0426,29.0914,42000.0
2010-07-20 12:20:00,53.72,53.76,53.69,53.7,29000.0,29.1076,29.1293,29.0914,29.0968,29000.0
2010-07-20 12:30:00,53.7,53.75,53.52,53.52,55000.0,29.0968,29.1239,28.9992,28.9992,55000.0
2010-07-20 12:40:00,53.53,53.63,53.52,53.54,121000.0,29.0047,29.0589,28.9992,29.0101,121000.0
2010-07-20 12:50:00,53.55,53.57,53.5,53.55,64500.0,29.0155,29.0263,28.9884,29.0155,64500.0
2010-07-20 13:00:00,53.56,53.68,53.55,53.68,33000.0,29.0209,29.0859,29.0155,29.0859,33000.0
2010-07-20 13:10:00,53.67,53.78,53.57,53.78,53000.0,29.0805,29.1401,29.0263,29.1401,53000.0
2010-07-20 13:20:00,53.82,53.89,53.69,53.76,73500.0,29.1618,29.1997,29.0914,29.1293,73500.0
2010-07-20 13:30:00,53.78,54.18,53.76,54.18,114000.0,29.1401,29.3569,29.1293,29.3569,114000.0
2010-07-20 13:40:00,54.16,54.3,54.1,54.25,59000.0,29.346,29.4219,29.3135,29.3948,59000.0
2010-07-20 13:50:00,54.25,54.46,54.1,54.33,79000.0,29.3948,29.5086,29.3135,29.4381,79000.0
2010-07-20 14:00:00,54.34,54.4,54.23,54.3,80000.0,29.4436,29.4761,29.384,29.4219,80000.0
2010-07-20 14:10:00,54.3,54.35,54.28,54.34,79500.0,29.4219,29.449,29.411,29.4436,79500.0
2010-07-20 14:20:00,54.31,54.45,54.2,54.44,82500.0,29.4273,29.5032,29.3677,29.4977,82500.0
2010-07-20 14:30:00,54.4,54.66,54.38,54.55,163500.0,29.4761,29.6169,29.4652,29.5573,163500.0
2010-07-20 14:40:00,54.59,54.8,54.5,54.77,91500.0,29.579,29.6928,29.5303,29.6765,91500.0
2010-07-20 14:50:00,54.8,54.83,54.62,54.62,68500.0,29.6928,29.7091,29.5953,29.5953,68500.0
2010-07-20 15:00:00,54.67,54.79,54.57,54.72,107000.0,29.6224,29.6874,29.5682,29.6495,107000.0
2010-07-20 15:10:00,54.72,54.95,54.7,54.85,132500.0,29.6495,29.7741,29.6386,29.7199,132500.0
2010-07-20 15:20:00,54.86,55.13,54.8,54.99,131000.0,29.7253,29.8716,29.6928,29.7958,131000.0
2010-07-20 15:30:00,55.01,55.09,54.91,54.91,151000.0,29.8066,29.8499,29.7524,29.7524,151000.0
2010-07-20 15:40:00,54.95,55.16,54.83,55.16,254500.0,29.7741,29.8879,29.7091,29.8879,254500.0
2010-07-20 15:50:00,55.17,55.19,54.95,55.05,306500.0,29.8933,29.9041,29.7741,29.8283,306500.0
2010-07-21 09:30:00,55.19,55.37,54.94,54.94,156500.0,29.9041,30.0017,29.7687,29.7687,156500.0
2010-07-21 09:40:00,55.0,55.13,54.89,54.97,89500.0,29.8012,29.8716,29.7416,29.7849,89500.0
2010-07-21 09:50:00,54.99,55.06,54.74,54.87,126000.0,29.7958,29.8337,29.6603,29.7307,126000.0
2010-07-21 10:00:00,54.89,55.02,54.85,54.99,77000.0,29.7416,29.812,29.7199,29.7958,77000.0
2010-07-21 10:10:00,54.92,55.08,54.92,55.01,33500.0,29.7578,29.8445,29.7578,29.8066,33500.0
2010-07-21 10:20:00,55.02,55.08,54.86,54.9,59000.0,29.812,29.8445,29.7253,29.747,59000.0
2010-07-21 10:30:00,54.86,54.92,54.74,54.84,72500.0,29.7253,29.7578,29.6603,29.7145,72500.0
2010-07-21 10:40:00,54.86,55.08,54.78,55.05,62500.0,29.7253,29.8445,29.682,29.8283,62500.0
2010-07-21 10:50:00,55.04,55.09,54.85,54.96,64000.0,29.8228,29.8499,29.7199,29.7795,64000.0
2010-07-21 11:00:00,54.96,54.98,54.62,54.69,88500.0,29.7795,29.7903,29.5953,29.6332,88500.0
2010-07-21 11:10:00,54.67,54.87,54.65,54.8,32000.0,29.6224,29.7307,29.6115,29.6928,32000.0
2010-07-21 11:20:00,54.83,54.95,54.78,54.9,51000.0,29.7091,29.7741,29.682,29.747,51000.0
2010-07-21 11:30:00,54.87,54.87,54.63,54.78,47500.0,29.7307,29.7307,29.6007,29.682,47500.0
2010-07-21 11:40:00,54.83,54.97,54.83,54.96,45500.0,29.7091,29.7849,29.7091,29.7795,45500.0
2010-07-21 11:50:00,54.92,55.04,54.89,54.94,39000.0,29.7578,29.8228,29.7416,29.7687,39000.0
2010-07-21 12:00:00,54.96,55.1,54.89,54.89,44500.0,29.7795,29.8554,29.7416,29.7416,44500.0
2010-07-21 12:10:00,54.89,55.07,54.86,54.96,29500.0,29.7416,29.8391,29.7253,29.7795,29500.0
2010-07-21 12:20:00,54.94,55.04,54.92,54.99,56000.0,29.7687,29.8228,29.7578,29.7958,56000.0
2010-07-21 12:30:00,55.04,55.13,54.94,55.08,39000.0,29.8228,29.8716,29.7687,29.8445,39000.0
2010-07-21 12:40:00,55.08,55.08,54.9,54.98,40000.0,29.8445,29.8445,29.747,29.7903,40000.0
2010-07-21 12:50:00,54.96,55.08,54.91,55.06,68500.0,29.7795,29.8445,29.7524,29.8337,68500.0
2010-07-21 13:00:00,55.07,55.12,55.01,55.02,25500.0,29.8391,29.8662,29.8066,29.812,25500.0
2010-07-21 13:10:00,55.02,55.13,54.98,55.03,40000.0,29.812,29.8716,29.7903,29.8174,40000.0
2010-07-21 13:20:00,55.03,55.09,54.98,55.04,64000.0,29.8174,29.8499,29.7903,29.8228,64000.0
2010-07-21 13:30:00,55.04,55.16,55.04,55.06,22000.0,29.8228,29.8879,29.8228,29.8337,22000.0
2010-07-21 13:40:00,55.03,55.14,54.98,55.12,33000.0,29.8174,29.877,29.7903,29.8662,33000.0
2010-07-21 13:50:00,55.12,55.25,55.11,55.23,62500.0,29.8662,29.9366,29.8608,29.9258,62500.0
2010-07-21 14:00:00,55.22,55.31,55.12,55.13,192500.0,29.9204,29.9691,29.8662,29.8716,192500.0
2010-07-21 14:10:00,55.08,55.08,54.74,55.08,494000.0,29.8445,29.8445,29.6603,29.8445,494000.0
2010-07-21 14:20:00,55.02,55.12,54.94,55.0,181500.0,29.812,29.8662,29.7687,29.8012,181500.0
2010-07-21 14:30:00,54.96,55.09,54.89,55.01,132000.0,29.7795,29.8499,29.7416,29.8066,132000.0
2010-07-21 14:40:00,55.03,55.12,55.0,55.12,53000.0,29.8174,29.8662,29.8012,29.8662,53000.0
2010-07-21 14:50:00,55.06,55.06,54.88,54.97,141500.0,29.8337,29.8337,29.7362,29.7849,141500.0
2010-07-21 15:00:00,54.92,55.02,54.83,54.99,187500.0,29.7578,29.812,29.7091,29.7958,187500.0
2010-07-21 15:10:00,54.94,55.12,54.81,54.81,72000.0,29.7687,29.8662,29.6982,29.6982,72000.0
2010-07-21 15:20:00,54.8,54.89,54.71,54.72,92500.0,29.6928,29.7416,29.644,29.6495,92500.0
2010-07-21 15:30:00,54.69,54.87,54.65,54.74,103000.0,29.6332,29.7307,29.6115,29.6603,103000.0
2010-07-21 15:40:00,54.73,54.85,54.57,54.83,214500.0,29.6549,29.7199,29.5682,29.7091,214500.0
2010-07-21 15:50:00,54.83,54.87,54.59,54.63,321500.0,29.7091,29.7307,29.579,29.6007,321500.0
2010-07-22 09:30:00,55.17,55.32,55.03,55.16,57500.0,29.8933,29.9746,29.8174,29.8879,57500.0
2010-07-22 09:40:00,55.23,55.75,55.18,55.74,188500.0,29.9258,30.2076,29.8987,30.2021,188500.0
2010-07-22 09:50:00,55.7,55.94,55.7,55.88,128500.0,30.1805,30.3105,30.1805,30.278,128500.0
2010-07-22 10:00:00,55.89,56.2,55.82,56.0,117500.0,30.2834,30.4514,30.2455,30.343,117500.0
2010-07-22 10:10:00,56.0,56.33,55.96,56.33,81500.0,30.343,30.5218,30.3213,30.5218,81500.0
2010-07-22 10:20:00,56.34,56.39,56.1,56.19,66500.0,30.5272,30.5543,30.3972,30.446,66500.0
2010-07-22 10:30:00,56.15,56.42,56.15,56.38,70500.0,30.4243,30.5706,30.4243,30.5489,70500.0
2010-07-22 10:40:00,56.38,56.42,56.03,56.07,61500.0,30.5489,30.5706,30.3593,30.3809,61500.0
2010-07-22 10:50:00,56.03,56.22,56.02,56.17,88500.0,30.3593,30.4622,30.3538,30.4351,88500.0
2010-07-22 11:00:00,56.21,56.3,55.91,55.94,93500.0,30.4568,30.5056,30.2942,30.3105,93500.0
2010-07-22 11:10:00,55.91,56.08,55.87,56.05,72000.0,30.2942,30.3864,30.2726,30.3701,72000.0
2010-07-22 11:20:00,56.09,56.23,56.04,56.23,35000.0,30.3918,30.4676,30.3647,30.4676,35000.0
2010-07-22 11:30:00,56.22,56.22,55.93,55.93,31500.0,30.4622,30.4622,30.3051,30.3051,31500.0
2010-07-22 11:40:00,55.93,56.02,55.85,56.0,39500.0,30.3051,30.3538,30.2617,30.343,39500.0
2010-07-22 11:50:00,55.97,56.06,55.8,56.04,58000.0,30.3268,30.3755,30.2346,30.3647,58000.0
2010-07-22 12:00:00,56.07,56.24,56.05,56.22,60500.0,30.3809,30.4731,30.3701,30.4622,60500.0
2010-07-22 12:10:00,56.2,56.24,56.1,56.21,113500.0,30.4514,30.4731,30.3972,30.4568,113500.0
2010-07-22 12:20:00,56.2,56.21,56.13,56.17,67000.0,30.4514,30.4568,30.4135,30.4351,67000.0
2010-07-22 12:30:00,56.17,56.24,56.13,56.16,46000.0,30.4351,30.4731,30.4135,30.4297,46000.0
2010-07-22 12:40:00,56.17,56.19,56.14,56.17,17000.0,30.4351,30.446,30.4189,30.4351,17000.0
2010-07-22 12:50:00,56.19,56.24,56.14,56.22,24500.0,30.446,30.4731,30.4189,30.4622,24500.0
2010-07-22 13:00:00,56.21,56.24,56.13,56.14,22500.0,30.4568,30.4731,30.4135,30.4189,22500.0
2010-07-22 13:10:00,56.16,56.24,56.14,56.17,38000.0,30.4297,30.4731,30.4189,30.4351,38000.0
2010-07-22 13:20:00,56.17,56.19,56.05,56.09,53500.0,30.4351,30.446,30.3701,30.3918,53500.0
2010-07-22 13:30:00,56.09,56.1,56.03,56.08,18000.0,30.3918,30.3972,30.3593,30.3864,18000.0
2010-07-22 13:40:00,56.08,56.11,56.03,56.09,30500.0,30.3864,30.4026,30.3593,30.3918,30500.0
2010-07-22 13:50:00,56.09,56.22,56.09,56.18,60000.0,30.3918,30.4622,30.3918,30.4405,60000.0
2010-07-22 14:00:00,56.17,56.31,56.12,56.3,41500.0,30.4351,30.511,30.408,30.5056,41500.0
2010-07-22 14:10:00,56.33,56.48,56.29,56.34,79500.0,30.5218,30.6031,30.5001,30.5272,79500.0
2010-07-22 14:20:00,56.36,56.54,56.35,56.53,56000.0,30.5381,30.6356,30.5327,30.6302,56000.0
2010-07-22 14:30:00,56.58,56.58,56.31,56.36,79000.0,30.6573,30.6573,30.511,30.5381,79000.0
2010-07-22 14:40:00,56.37,56.37,56.24,56.36,48000.0,30.5435,30.5435,30.4731,30.5381,48000.0
2010-07-22 14:50:00,56.4,56.42,56.29,56.42,25500.0,30.5597,30.5706,30.5001,30.5706,25500.0
2010-07-22 15:00:00,56.39,56.49,56.36,56.49,60000.0,30.5543,30.6085,30.5381,30.6085,60000.0
2010-07-22 15:10:00,56.46,56.56,56.4,56.53,90500.0,30.5923,30.6464,30.5597,30.6302,90500.0
2010-07-22 15:20:00,56.54,56.64,56.48,56.52,130500.0,30.6356,30.6898,30.6031,30.6248,130500.0
2010-07-22 15:30:00,56.53,56.53,56.12,56.22,239000.0,30.6302,30.6302,30.408,30.4622,239000.0
2010-07-22 15:40:00,56.19,56.29,55.95,56.24,331000.0,30.446,30.5001,30.3159,30.4731,331000.0
2010-07-22 15:50:00,56.27,56.36,56.19,56.34,240000.0,30.4893,30.5381,30.446,30.5272,240000.0
2010-07-23 09:30:00,56.06,56.6,55.99,56.43,76000.0,30.3755,30.6681,30.3376,30.576,76000.0
2010-07-23 09:40:00,56.49,56.49,56.32,56.44,33000.0,30.6085,30.6085,30.5164,30.5814,33000.0
2010-07-23 09:50:00,56.45,56.45,56.33,56.41,76000.0,30.5868,30.5868,30.5218,30.5652,76000.0
2010-07-23 10:00:00,56.39,56.41,56.24,56.29,66500.0,30.5543,30.5652,30.4731,30.5001,66500.0
2010-07-23 10:10:00,56.29,56.48,56.25,56.45,31000.0,30.5001,30.6031,30.4785,30.5868,31000.0
2010-07-23 10:20:00,56.45,56.45,56.26,56.38,15000.0,30.5868,30.5868,30.4839,30.5489,15000.0
2010-07-23 10:30:00,56.42,56.56,56.42,56.5,40000.0,30.5706,30.6464,30.5706,30.6139,40000.0
2010-07-23 10:40:00,56.57,56.84,56.57,56.81,91000.0,30.6519,30.7982,30.6519,30.7819,91000.0
2010-07-23 10:50:00,56.82,56.88,56.78,56.78,60000.0,30.7873,30.8198,30.7656,30.7656,60000.0
2010-07-23 11:00:00,56.79,56.85,56.73,56.73,30000.0,30.7711,30.8036,30.7386,30.7386,30000.0
2010-07-23 11:10:00,56.73,56.77,56.51,56.52,38500.0,30.7386,30.7602,30.6193,30.6248,38500.0
2010-07-23 11:20:00,56.49,56.52,56.4,56.5,30500.0,30.6085,30.6248,30.5597,30.6139,30500.0
2010-07-23 11:30:00,56.49,56.64,56.46,56.57,22500.0,30.6085,30.6898,30.5923,30.6519,22500.0
2010-07-23 11:40:00,56.57,56.62,56.47,56.58,33000.0,30.6519,30.679,30.5977,30.6573,33000.0
2010-07-23 11:50:00,56.57,56.6,56.42,56.52,27500.0,30.6519,30.6681,30.5706,30.6248,27500.0
2010-07-23 12:00:00,56.52,56.76,56.44,56.7,93000.0,30.6248,30.7548,30.5814,30.7223,93000.0
2010-07-23 12:10:00,56.69,56.7,56.5,56.63,71000.0,30.7169,30.7223,30.6139,30.6844,71000.0
2010-07-23 12:20:00,56.62,56.69,56.57,56.65,17000.0,30.679,30.7169,30.6519,30.6952,17000.0
2010-07-23 12:30:00,56.64,56.65,56.46,56.56,48000.0,30.6898,30.6952,30.5923,30.6464,48000.0
2010-07-23 12:40:00,56.56,56.6,56.48,56.57,39500.0,30.6464,30.6681,30.6031,30.6519,39500.0
2010-07-23 12:50:00,56.55,56.7,56.55,56.63,32000.0,30.641,30.7223,30.641,30.6844,32000.0
2010-07-23 13:00:00,56.7,56.75,56.62,56.62,69500.0,30.7223,30.7494,30.679,30.679,69500.0
2010-07-23 13:10:00,56.64,56.77,56.58,56.74,42000.0,30.6898,30.7602,30.6573,30.744,42000.0
2010-07-23 13:20:00,56.73,57.0,56.7,57.0,139000.0,30.7386,30.8849,30.7223,30.8849,139000.0
2010-07-23 13:30:00,57.0,57.13,57.0,57.12,57500.0,30.8849,30.9553,30.8849,30.9499,57500.0
2010-07-23 13:40:00,57.08,57.13,56.95,56.95,41500.0,30.9282,30.9553,30.8578,30.8578,41500.0
2010-07-23 13:50:00,56.95,57.14,56.93,57.1,65000.0,30.8578,30.9607,30.8469,30.939,65000.0
2010-07-23 14:00:00,57.13,57.26,57.09,57.24,70500.0,30.9553,31.0257,30.9336,31.0149,70500.0
2010-07-23 14:10:00,57.26,57.37,57.2,57.37,83500.0,31.0257,31.0853,30.9932,31.0853,83500.0
2010-07-23 14:20:00,57.33,57.43,57.27,57.42,103500.0,31.0637,31.1178,31.0311,31.1124,103500.0
2010-07-23 14:30:00,57.43,57.5,57.33,57.33,98000.0,31.1178,31.1558,31.0637,31.0637,98000.0
2010-07-23 14:40:00,57.35,57.42,57.25,57.38,49000.0,31.0745,31.1124,31.0203,31.0908,49000.0
2010-07-23 14:50:00,57.39,57.5,57.27,57.34,37000.0,31.0962,31.1558,31.0311,31.0691,37000.0
2010-07-23 15:00:00,57.38,57.38,57.21,57.38,47000.0,31.0908,31.0908,30.9986,31.0908,47000.0
2010-07-23 15:10:00,57.36,57.48,57.29,57.46,108000.0,31.0799,31.1449,31.042,31.1341,108000.0
2010-07-23 15:20:00,57.45,57.54,57.32,57.51,139500.0,31.1287,31.1774,31.0582,31.1612,139500.0
2010-07-23 15:30:00,57.51,57.51,57.16,57.19,107000.0,31.1612,31.1612,30.9715,30.9878,107000.0
2010-07-23 15:40:00,57.2,57.24,57.02,57.09,172500.0,30.9932,31.0149,30.8957,30.9336,172500.0
2010-07-23 15:50:00,57.12,57.31,57.08,57.31,211000.0,30.9499,31.0528,30.9282,31.0528,211000.0
2010-07-26 09:30:00,57.57,57.57,56.61,56.9,78000.0,31.1937,31.1937,30.6735,30.8307,78000.0
2010-07-26 09:40:00,56.84,57.24,56.84,57.1,60000.0,30.7982,31.0149,30.7982,30.939,60000.0
2010-07-26 09:50:00,57.06,57.28,57.03,57.17,51500.0,30.9174,31.0366,30.9011,30.977,51500.0
2010-07-26 10:00:00,57.31,57.56,57.18,57.5,103500.0,31.0528,31.1883,30.9824,31.1558,103500.0
2010-07-26 10:10:00,57.51,57.51,57.29,57.39,41500.0,31.1612,31.1612,31.042,31.0962,41500.0
2010-07-26 10:20:00,57.37,57.38,57.13,57.16,43500.0,31.0853,31.0908,30.9553,30.9715,43500.0
2010-07-26 10:30:00,57.16,57.32,57.07,57.32,45500.0,30.9715,31.0582,30.9228,31.0582,45500.0
2010-07-26 10:40:00,57.26,57.28,57.12,57.13,27500.0,31.0257,31.0366,30.9499,30.9553,27500.0
2010-07-26 10:50:00,57.18,57.2,57.02,57.09,26000.0,30.9824,30.9932,30.8957,30.9336,26000.0
2010-07-26 11:00:00,57.13,57.21,57.12,57.16,32500.0,30.9553,30.9986,30.9499,30.9715,32500.0
2010-07-26 11:10:00,57.19,57.23,57.04,57.18,30000.0,30.9878,31.0095,30.9065,30.9824,30000.0
2010-07-26 11:20:00,57.16,57.17,57.0,57.14,34500.0,30.9715,30.977,30.8849,30.9607,34500.0
2010-07-26 11:30:00,57.11,57.14,57.01,57.03,26500.0,30.9445,30.9607,30.8903,30.9011,26500.0
2010-07-26 11:40:00,57.03,57.07,57.0,57.01,23500.0,30.9011,30.9228,30.8849,30.8903,23500.0
2010-07-26 11:50:00,57.02,57.08,56.94,56.98,51000.0,30.8957,30.9282,30.8523,30.874,51000.0
2010-07-26 12:00:00,57.01,57.09,57.0,57.02,35000.0,30.8903,30.9336,30.8849,30.8957,35000.0
2010-07-26 12:10:00,57.05,57.05,56.9,56.96,32000.0,30.9119,30.9119,30.8307,30.8632,32000.0
2010-07-26 12:20:00,56.96,56.97,56.89,56.89,27000.0,30.8632,30.8686,30.8252,30.8252,27000.0
2010-07-26 12:30:00,56.84,56.86,56.71,56.75,33500.0,30.7982,30.809,30.7277,30.7494,33500.0
2010-07-26 12:40:00,56.76,56.79,56.72,56.73,20500.0,30.7548,30.7711,30.7331,30.7386,20500.0
2010-07-26 12:50:00,56.73,56.75,56.45,56.75,55000.0,30.7386,30.7494,30.5868,30.7494,55000.0
2010-07-26 13:00:00,56.76,56.76,56.62,56.64,20500.0,30.7548,30.7548,30.679,30.6898,20500.0
2010-07-26 13:10:00,56.67,56.81,56.63,56.75,28000.0,30.706,30.7819,30.6844,30.7494,28000.0
2010-07-26 13:20:00,56.73,56.81,56.66,56.68,17000.0,30.7386,30.7819,30.7006,30.7115,17000.0
2010-07-26 13:30:00,56.69,56.72,56.67,56.69,17500.0,30.7169,30.7331,30.706,30.7169,17500.0
2010-07-26 13:40:00,56.71,56.86,56.68,56.86,21000.0,30.7277,30.809,30.7115,30.809,21000.0
2010-07-26 13:50:00,56.87,56.98,56.8,56.82,34000.0,30.8144,30.874,30.7765,30.7873,34000.0
2010-07-26 14:00:00,56.84,56.89,56.8,56.8,27500.0,30.7982,30.8252,30.7765,30.7765,27500.0
2010-07-26 14:10:00,56.81,56.89,56.78,56.83,11500.0,30.7819,30.8252,30.7656,30.7927,11500.0
2010-07-26 14:20:00,56.85,56.86,56.6,56.63,21000.0,30.8036,30.809,30.6681,30.6844,21000.0
2010-07-26 14:30:00,56.6,56.61,56.5,56.54,25000.0,30.6681,30.6735,30.6139,30.6356,25000.0
2010-07-26 14:40:00,56.54,56.63,56.5,56.5,27500.0,30.6356,30.6844,30.6139,30.6139,27500.0
2010-07-26 14:50:00,56.54,56.56,56.4,56.51,30500.0,30.6356,30.6464,30.5597,30.6193,30500.0
2010-07-26 15:00:00,56.51,56.55,56.48,56.51,64500.0,30.6193,30.641,30.6031,30.6193,64500.0
2010-07-26 15:10:00,56.48,56.56,56.4,56.46,42000.0,30.6031,30.6464,30.5597,30.5923,42000.0
2010-07-26 15:20:00,56.51,56.66,56.49,56.58,66500.0,30.6193,30.7006,30.6085,30.6573,66500.0
2010-07-26 15:30:00,56.57,56.62,56.51,56.52,69000.0,30.6519,30.679,30.6193,30.6248,69000.0
2010-07-26 15:40:00,56.51,56.61,56.42,56.47,117500.0,30.6193,30.6735,30.5706,30.5977,117500.0
2010-07-26 15:50:00,56.53,56.75,56.49,56.75,187500.0,30.6302,30.7494,30.6085,30.7494,187500.0
2010-07-27 09:30:00,57.04,57.17,56.82,57.06,84000.0,30.9065,30.977,30.7873,30.9174,84000.0
2010-07-27 09:40:00,56.97,57.29,56.95,56.95,104500.0,30.8686,31.042,30.8578,30.8578,104500.0
2010-07-27 09:50:00,56.97,57.02,56.81,57.0,45500.0,30.8686,30.8957,30.7819,30.8849,45500.0
2010-07-27 10:00:00,57.0,57.3,56.84,56.88,149500.0,30.8849,31.0474,30.7982,30.8198,149500.0
2010-07-27 10:10:00,56.92,57.05,56.86,57.04,68000.0,30.8415,30.9119,30.809,30.9065,68000.0
2010-07-27 10:20:00,56.99,57.11,56.95,57.06,40500.0,30.8794,30.9445,30.8578,30.9174,40500.0
2010-07-27 10:30:00,57.08,57.17,56.98,56.98,54500.0,30.9282,30.977,30.874,30.874,54500.0
2010-07-27 10:40:00,56.97,57.06,56.73,56.73,41000.0,30.8686,30.9174,30.7386,30.7386,41000.0
2010-07-27 10:50:00,56.73,56.85,56.73,56.73,24500.0,30.7386,30.8036,30.7386,30.7386,24500.0
2010-07-27 11:00:00,56.76,56.78,56.62,56.71,24000.0,30.7548,30.7656,30.679,30.7277,24000.0
2010-07-27 11:10:00,56.71,56.82,56.65,56.68,19000.0,30.7277,30.7873,30.6952,30.7115,19000.0
2010-07-27 11:20:00,56.73,56.8,56.63,56.8,20500.0,30.7386,30.7765,30.6844,30.7765,20500.0
2010-07-27 11:30:00,56.74,56.79,56.71,56.75,15000.0,30.744,30.7711,30.7277,30.7494,15000.0
2010-07-27 11:40:00,56.72,56.8,56.71,56.73,11500.0,30.7331,30.7765,30.7277,30.7386,11500.0
2010-07-27 11:50:00,56.78,56.98,56.73,56.98,28000.0,30.7656,30.874,30.7386,30.874,28000.0
2010-07-27 12:00:00,56.95,57.02,56.87,57.02,20500.0,30.8578,30.8957,30.8144,30.8957,20500.0
2010-07-27 12:10:00,57.04,57.12,57.03,57.05,28500.0,30.9065,30.9499,30.9011,30.9119,28500.0
2010-07-27 12:20:00,57.02,57.08,56.97,57.08,12500.0,30.8957,30.9282,30.8686,30.9282,12500.0
2010-07-27 12:30:00,57.06,57.06,56.96,57.0,13500.0,30.9174,30.9174,30.8632,30.8849,13500.0
2010-07-27 12:40:00,57.06,57.08,56.97,56.97,20000.0,30.9174,30.9282,30.8686,30.8686,20000.0
2010-07-27 12:50:00,57.0,57.0,56.74,56.79,23500.0,30.8849,30.8849,30.744,30.7711,23500.0
2010-07-27 13:00:00,56.82,56.93,56.75,56.87,18000.0,30.7873,30.8469,30.7494,30.8144,18000.0
2010-07-27 13:10:00,56.88,56.88,56.73,56.77,16500.0,30.8198,30.8198,30.7386,30.7602,16500.0
2010-07-27 13:20:00,56.73,56.88,56.68,56.68,21000.0,30.7386,30.8198,30.7115,30.7115,21000.0
2010-07-27 13:30:00,56.7,56.94,56.7,56.92,50000.0,30.7223,30.8523,30.7223,30.8415,50000.0
2010-07-27 13:40:00,56.93,56.99,56.81,56.99,71000.0,30.8469,30.8794,30.7819,30.8794,71000.0
2010-07-27 13:50:00,57.0,57.1,56.93,57.06,46500.0,30.8849,30.939,30.8469,30.9174,46500.0
2010-07-27 14:00:00,57.06,57.06,56.93,56.99,11500.0,30.9174,30.9174,30.8469,30.8794,11500.0
2010-07-27 14:10:00,56.93,57.01,56.88,56.97,20000.0,30.8469,30.8903,30.8198,30.8686,20000.0
2010-07-27 14:20:00,56.98,57.0,56.94,56.98,18500.0,30.874,30.8849,30.8523,30.874,18500.0
2010-07-27 14:30:00,56.99,57.09,56.96,57.04,19000.0,30.8794,30.9336,30.8632,30.9065,19000.0
2010-07-27 14:40:00,57.06,57.06,56.89,56.99,22500.0,30.9174,30.9174,30.8252,30.8794,22500.0
2010-07-27 14:50:00,56.95,56.97,56.8,56.82,28500.0,30.8578,30.8686,30.7765,30.7873,28500.0
2010-07-27 15:00:00,56.83,57.0,56.83,57.0,47500.0,30.7927,30.8849,30.7927,30.8849,47500.0
2010-07-27 15:10:00,56.99,57.01,56.85,56.97,54000.0,30.8794,30.8903,30.8036,30.8686,54000.0
2010-07-27 15:20:00,56.97,57.04,56.93,57.0,63000.0,30.8686,30.9065,30.8469,30.8849,63000.0
2010-07-27 15:30:00,56.98,56.98,56.86,56.86,89000.0,30.874,30.874,30.809,30.809,89000.0
2010-07-27 15:40:00,56.87,56.89,56.75,56.76,103000.0,30.8144,30.8252,30.7494,30.7548,103000.0
2010-07-27 15:50:00,56.78,56.88,56.72,56.77,140500.0,30.7656,30.8198,30.7331,30.7602,140500.0
2010-07-28 09:30:00,57.15,57.38,56.87,57.38,185500.0,30.9661,31.0908,30.8144,31.0908,185500.0
2010-07-28 09:40:00,57.4,57.47,57.2,57.2,112500.0,31.1016,31.1395,30.9932,30.9932,112500.0
2010-07-28 09:50:00,57.2,57.4,57.16,57.38,78000.0,30.9932,31.1016,30.9715,31.0908,78000.0
2010-07-28 10:00:00,57.37,57.47,57.27,57.28,113500.0,31.0853,31.1395,31.0311,31.0366,113500.0
2010-07-28 10:10:00,57.28,57.42,57.16,57.41,89000.0,31.0366,31.1124,30.9715,31.107,89000.0
2010-07-28 10:20:00,57.41,57.47,57.23,57.36,66000.0,31.107,31.1395,31.0095,31.0799,66000.0
2010-07-28 10:30:00,57.36,57.5,57.32,57.32,75500.0,31.0799,31.1558,31.0582,31.0582,75500.0
2010-07-28 10:40:00,57.36,57.42,57.31,57.32,45500.0,31.0799,31.1124,31.0528,31.0582,45500.0
2010-07-28 10:50:00,57.31,57.38,57.31,57.38,45500.0,31.0528,31.0908,31.0528,31.0908,45500.0
2010-07-28 11:00:00,57.39,57.58,57.35,57.37,90500.0,31.0962,31.1991,31.0745,31.0853,90500.0
2010-07-28 11:10:00,57.35,57.48,57.34,57.34,39000.0,31.0745,31.1449,31.0691,31.0691,39000.0
2010-07-28 11:20:00,57.32,57.37,57.18,57.23,107500.0,31.0582,31.0853,30.9824,31.0095,107500.0
2010-07-28 11:30:00,57.24,57.36,57.21,57.36,28500.0,31.0149,31.0799,30.9986,31.0799,28500.0
2010-07-28 11:40:00,57.32,57.32,57.11,57.2,35000.0,31.0582,31.0582,30.9445,30.9932,35000.0
2010-07-28 11:50:00,57.12,57.14,57.03,57.04,28500.0,30.9499,30.9607,30.9011,30.9065,28500.0
2010-07-28 12:00:00,57.06,57.07,56.9,56.92,50500.0,30.9174,30.9228,30.8307,30.8415,50500.0
2010-07-28 12:10:00,56.92,57.04,56.89,56.96,23000.0,30.8415,30.9065,30.8252,30.8632,23000.0
2010-07-28 12:20:00,56.94,56.94,56.85,56.91,24000.0,30.8523,30.8523,30.8036,30.8361,24000.0
2010-07-28 12:30:00,56.9,56.97,56.86,56.93,17000.0,30.8307,30.8686,30.809,30.8469,17000.0
2010-07-28 12:40:00,56.93,57.04,56.93,56.95,25500.0,30.8469,30.9065,30.8469,30.8578,25500.0
2010-07-28 12:50:00,56.92,57.15,56.86,57.12,24500.0,30.8415,30.9661,30.809,30.9499,24500.0
2010-07-28 13:00:00,57.17,57.23,57.05,57.12,27000.0,30.977,31.0095,30.9119,30.9499,27000.0
2010-07-28 13:10:00,57.12,57.2,57.1,57.12,19000.0,30.9499,30.9932,30.939,30.9499,19000.0
2010-07-28 13:20:00,57.14,57.14,57.05,57.1,20500.0,30.9607,30.9607,30.9119,30.939,20500.0
2010-07-28 13:30:00,57.09,57.25,57.07,57.13,32500.0,30.9336,31.0203,30.9228,30.9553,32500.0
2010-07-28 13:40:00,57.13,57.33,57.03,57.33,35000.0,30.9553,31.0637,30.9011,31.0637,35000.0
2010-07-28 13:50:00,57.26,57.36,57.19,57.31,32000.0,31.0257,31.0799,30.9878,31.0528,32000.0
2010-07-28 14:00:00,57.27,57.36,57.18,57.27,28000.0,31.0311,31.0799,30.9824,31.0311,28000.0
2010-07-28 14:10:00,57.27,57.27,56.93,57.02,68000.0,31.0311,31.0311,30.8469,30.8957,68000.0
2010-07-28 14:20:00,57.0,57.18,56.94,57.16,30500.0,30.8849,30.9824,30.8523,30.9715,30500.0
2010-07-28 14:30:00,57.15,57.19,57.03,57.05,31500.0,30.9661,30.9878,30.9011,30.9119,31500.0
2010-07-28 14:40:00,57.04,57.04,56.92,56.96,27500.0,30.9065,30.9065,30.8415,30.8632,27500.0
2010-07-28 14:50:00,56.96,57.13,56.96,57.05,23500.0,30.8632,30.9553,30.8632,30.9119,23500.0
2010-07-28 15:00:00,56.99,57.03,56.85,56.85,50000.0,30.8794,30.9011,30.8036,30.8036,50000.0
2010-07-28 15:10:00,56.85,56.95,56.8,56.82,47000.0,30.8036,30.8578,30.7765,30.7873,47000.0
2010-07-28 15:20:00,56.81,56.95,56.73,56.95,52500.0,30.7819,30.8578,30.7386,30.8578,52500.0
2010-07-28 15:30:00,56.95,57.01,56.82,56.84,59500.0,30.8578,30.8903,30.7873,30.7982,59500.0
2010-07-28 15:40:00,56.84,56.97,56.8,56.94,114000.0,30.7982,30.8686,30.7765,30.8523,114000.0
2010-07-28 15:50:00,56.95,56.97,56.7,56.7,195000.0,30.8578,30.8686,30.7223,30.7223,195000.0
2010-07-29 09:30:00,57.59,57.59,56.8,57.35,231000.0,31.2045,31.2045,30.7765,31.0745,231000.0
2010-07-29 09:40:00,57.13,57.4,56.9,56.97,105000.0,30.9553,31.1016,30.8307,30.8686,105000.0
2010-07-29 09:50:00,57.02,57.3,56.92,57.22,79000.0,30.8957,31.0474,30.8415,31.0041,79000.0
2010-07-29 10:00:00,57.3,57.6,57.13,57.49,167500.0,31.0474,31.21,30.9553,31.1504,167500.0
2010-07-29 10:10:00,57.42,57.8,57.42,57.68,144500.0,31.1124,31.3183,31.1124,31.2533,144500.0
2010-07-29 10:20:00,57.63,57.63,57.32,57.38,52000.0,31.2262,31.2262,31.0582,31.0908,52000.0
2010-07-29 10:30:00,57.37,57.56,57.13,57.53,77500.0,31.0853,31.1883,30.9553,31.172,77500.0
2010-07-29 10:40:00,57.56,57.84,57.38,57.8,92000.0,31.1883,31.34,31.0908,31.3183,92000.0
2010-07-29 10:50:00,57.82,57.94,57.79,57.85,115500.0,31.3292,31.3942,31.3129,31.3454,115500.0
2010-07-29 11:00:00,57.83,57.88,57.71,57.82,83000.0,31.3346,31.3617,31.2696,31.3292,83000.0
2010-07-29 11:10:00,57.83,57.86,57.55,57.6,92500.0,31.3346,31.3508,31.1829,31.21,92500.0
2010-07-29 11:20:00,57.56,57.69,57.4,57.46,78000.0,31.1883,31.2587,31.1016,31.1341,78000.0
2010-07-29 11:30:00,57.41,57.64,57.4,57.6,83000.0,31.107,31.2316,31.1016,31.21,83000.0
2010-07-29 11:40:00,57.59,57.65,57.45,57.5,14500.0,31.2045,31.237,31.1287,31.1558,14500.0
2010-07-29 11:50:00,57.54,57.64,57.4,57.47,54500.0,31.1774,31.2316,31.1016,31.1395,54500.0
2010-07-29 12:00:00,57.44,57.47,57.16,57.28,78500.0,31.1233,31.1395,30.9715,31.0366,78500.0
2010-07-29 12:10:00,57.31,57.46,57.25,57.34,39500.0,31.0528,31.1341,31.0203,31.0691,39500.0
2010-07-29 12:20:00,57.3,57.3,57.16,57.22,33000.0,31.0474,31.0474,30.9715,31.0041,33000.0
2010-07-29 12:30:00,57.23,57.23,56.98,56.98,39500.0,31.0095,31.0095,30.874,30.874,39500.0
2010-07-29 12:40:00,56.96,57.04,56.89,56.93,23000.0,30.8632,30.9065,30.8252,30.8469,23000.0
2010-07-29 12:50:00,56.92,57.11,56.92,57.04,40500.0,30.8415,30.9445,30.8415,30.9065,40500.0
2010-07-29 13:00:00,57.0,57.2,57.0,57.0,43500.0,30.8849,30.9932,30.8849,30.8849,43500.0
2010-07-29 13:10:00,57.0,57.08,56.92,56.99,29500.0,30.8849,30.9282,30.8415,30.8794,29500.0
2010-07-29 13:20:00,57.0,57.01,56.92,56.96,10000.0,30.8849,30.8903,30.8415,30.8632,10000.0
2010-07-29 13:30:00,56.99,57.07,56.97,56.98,41500.0,30.8794,30.9228,30.8686,30.874,41500.0
2010-07-29 13:40:00,57.01,57.02,56.97,56.99,36500.0,30.8903,30.8957,30.8686,30.8794,36500.0
2010-07-29 13:50:00,57.0,57.0,56.89,56.91,16500.0,30.8849,30.8849,30.8252,30.8361,16500.0
2010-07-29 14:00:00,56.98,57.0,56.88,56.93,32000.0,30.874,30.8849,30.8198,30.8469,32000.0
2010-07-29 14:10:00,56.93,57.11,56.91,57.08,44500.0,30.8469,30.9445,30.8361,30.9282,44500.0
2010-07-29 14:20:00,57.09,57.24,57.08,57.18,30000.0,30.9336,31.0149,30.9282,30.9824,30000.0
2010-07-29 14:30:00,57.18,57.34,57.15,57.3,43000.0,30.9824,31.0691,30.9661,31.0474,43000.0
2010-07-29 14:40:00,57.24,57.34,57.24,57.33,27000.0,31.0149,31.0691,31.0149,31.0637,27000.0
2010-07-29 14:50:00,57.29,57.4,57.28,57.32,49500.0,31.042,31.1016,31.0366,31.0582,49500.0
2010-07-29 15:00:00,57.31,57.44,57.31,57.43,52000.0,31.0528,31.1233,31.0528,31.1178,52000.0
2010-07-29 15:10:00,57.45,57.65,57.39,57.65,87000.0,31.1287,31.237,31.0962,31.237,87000.0
2010-07-29 15:20:00,57.68,57.68,57.55,57.59,63500.0,31.2533,31.2533,31.1829,31.2045,63500.0
2010-07-29 15:30:00,57.58,57.62,57.36,57.39,48500.0,31.1991,31.2208,31.0799,31.0962,48500.0
2010-07-29 15:40:00,57.39,57.39,57.11,57.16,78000.0,31.0962,31.0962,30.9445,30.9715,78000.0
2010-07-29 15:50:00,57.19,57.26,57.12,57.16,120500.0,30.9878,31.0257,30.9499,30.9715,120500.0
2010-07-30 09:30:00,56.55,56.69,55.92,56.2,153500.0,30.641,30.7169,30.2997,30.4514,153500.0
2010-07-30 09:40:00,56.12,56.74,56.11,56.56,87500.0,30.408,30.744,30.4026,30.6464,87500.0
2010-07-30 09:50:00,56.55,56.63,56.41,56.52,41500.0,30.641,30.6844,30.5652,30.6248,41500.0
2010-07-30 10:00:00,56.55,56.95,56.55,56.74,72000.0,30.641,30.8578,30.641,30.744,72000.0
2010-07-30 10:10:00,56.7,56.82,56.63,56.69,30500.0,30.7223,30.7873,30.6844,30.7169,30500.0
2010-07-30 10:20:00,56.7,56.9,56.69,56.81,36000.0,30.7223,30.8307,30.7169,30.7819,36000.0
2010-07-30 10:30:00,56.91,56.99,56.87,56.91,28500.0,30.8361,30.8794,30.8144,30.8361,28500.0
2010-07-30 10:40:00,56.9,57.06,56.67,56.67,66500.0,30.8307,30.9174,30.706,30.706,66500.0
2010-07-30 10:50:00,56.75,56.75,56.31,56.34,79000.0,30.7494,30.7494,30.511,30.5272,79000.0
2010-07-30 11:00:00,56.37,56.55,56.32,56.54,83000.0,30.5435,30.641,30.5164,30.6356,83000.0
2010-07-30 11:10:00,56.5,56.54,56.31,56.38,48500.0,30.6139,30.6356,30.511,30.5489,48500.0
2010-07-30 11:20:00,56.33,56.33,56.06,56.2,53500.0,30.5218,30.5218,30.3755,30.4514,53500.0
2010-07-30 11:30:00,56.25,56.38,56.24,56.3,17500.0,30.4785,30.5489,30.4731,30.5056,17500.0
2010-07-30 11:40:00,56.33,56.38,56.25,56.25,20000.0,30.5218,30.5489,30.4785,30.4785,20000.0
2010-07-30 11:50:00,56.25,56.38,56.25,56.31,25000.0,30.4785,30.5489,30.4785,30.511,25000.0
2010-07-30 12:00:00,56.35,56.37,56.24,56.25,20500.0,30.5327,30.5435,30.4731,30.4785,20500.0
2010-07-30 12:10:00,56.23,56.23,55.99,56.1,32000.0,30.4676,30.4676,30.3376,30.3972,32000.0
2010-07-30 12:20:00,56.1,56.1,55.96,56.02,23500.0,30.3972,30.3972,30.3213,30.3538,23500.0
2010-07-30 12:30:00,55.96,55.96,55.62,55.65,120000.0,30.3213,30.3213,30.1371,30.1534,120000.0
2010-07-30 12:40:00,55.65,55.74,55.45,55.66,88000.0,30.1534,30.2021,30.045,30.1588,88000.0
2010-07-30 12:50:00,55.63,55.69,55.56,55.6,40000.0,30.1425,30.175,30.1046,30.1263,40000.0
2010-07-30 13:00:00,55.6,55.72,55.6,55.67,45500.0,30.1263,30.1913,30.1263,30.1642,45500.0
2010-07-30 13:10:00,55.66,55.68,55.45,55.56,51500.0,30.1588,30.1696,30.045,30.1046,51500.0
2010-07-30 13:20:00,55.52,55.63,55.45,55.61,30000.0,30.0829,30.1425,30.045,30.1317,30000.0
2010-07-30 13:30:00,55.56,55.62,55.5,55.57,30500.0,30.1046,30.1371,30.0721,30.11,30500.0
2010-07-30 13:40:00,55.56,55.59,55.47,55.47,30500.0,30.1046,30.1209,30.0558,30.0558,30500.0
2010-07-30 13:50:00,55.49,55.52,55.17,55.23,77000.0,30.0667,30.0829,29.8933,29.9258,77000.0
2010-07-30 14:00:00,55.21,55.44,55.21,55.39,42500.0,29.915,30.0396,29.915,30.0125,42500.0
2010-07-30 14:10:00,55.44,55.53,55.34,55.49,36500.0,30.0396,30.0883,29.9854,30.0667,36500.0
2010-07-30 14:20:00,55.44,55.52,55.41,55.52,27000.0,30.0396,30.0829,30.0233,30.0829,27000.0
2010-07-30 14:30:00,55.47,55.58,55.43,55.51,32500.0,30.0558,30.1154,30.0342,30.0775,32500.0
2010-07-30 14:40:00,55.48,55.59,55.44,55.49,43000.0,30.0613,30.1209,30.0396,30.0667,43000.0
2010-07-30 14:50:00,55.49,55.55,55.44,55.45,30500.0,30.0667,30.0992,30.0396,30.045,30500.0
2010-07-30 15:00:00,55.49,55.69,55.44,55.64,64000.0,30.0667,30.175,30.0396,30.1479,64000.0
2010-07-30 15:10:00,55.71,55.85,55.71,55.81,55500.0,30.1859,30.2617,30.1859,30.2401,55500.0
2010-07-30 15:20:00,55.83,56.0,55.79,55.89,86500.0,30.2509,30.343,30.2292,30.2834,86500.0
2010-07-30 15:30:00,55.93,55.94,55.77,55.83,105500.0,30.3051,30.3105,30.2184,30.2509,105500.0
2010-07-30 15:40:00,55.81,55.98,55.81,55.84,139000.0,30.2401,30.3322,30.2401,30.2563,139000.0
2010-07-30 15:50:00,55.81,55.86,55.68,55.73,189000.0,30.2401,30.2672,30.1696,30.1967,189000.0
2010-08-02 09:30:00,56.39,56.51,56.26,56.44,103000.0,30.5543,30.6193,30.4839,30.5814,103000.0
2010-08-02 09:40:00,56.49,56.7,56.42,56.59,114500.0,30.6085,30.7223,30.5706,30.6627,114500.0
2010-08-02 09:50:00,56.57,56.7,56.47,56.5,67500.0,30.6519,30.7223,30.5977,30.6139,67500.0
2010-08-02 10:00:00,56.53,56.78,56.52,56.53,75500.0,30.6302,30.7656,30.6248,30.6302,75500.0
2010-08-02 10:10:00,56.51,56.73,56.51,56.67,53500.0,30.6193,30.7386,30.6193,30.706,53500.0
2010-08-02 10:20:00,56.69,56.88,56.67,56.81,54000.0,30.7169,30.8198,30.706,30.7819,54000.0
2010-08-02 10:30:00,56.79,56.86,56.79,56.86,38500.0,30.7711,30.809,30.7711,30.809,38500.0
2010-08-02 10:40:00,56.83,57.0,56.83,56.99,83000.0,30.7927,30.8849,30.7927,30.8794,83000.0
2010-08-02 10:50:00,56.99,57.2,56.96,57.14,95000.0,30.8794,30.9932,30.8632,30.9607,95000.0
2010-08-02 11:00:00,57.14,57.19,57.03,57.19,29500.0,30.9607,30.9878,30.9011,30.9878,29500.0
2010-08-02 11:10:00,57.2,57.24,57.05,57.09,13000.0,30.9932,31.0149,30.9119,30.9336,13000.0
2010-08-02 11:20:00,57.16,57.2,57.12,57.2,16000.0,30.9715,30.9932,30.9499,30.9932,16000.0
2010-08-02 11:30:00,57.2,57.3,57.15,57.3,26500.0,30.9932,31.0474,30.9661,31.0474,26500.0
2010-08-02 11:40:00,57.3,57.33,57.22,57.25,33000.0,31.0474,31.0637,31.0041,31.0203,33000.0
2010-08-02 11:50:00,57.26,57.26,57.18,57.22,13500.0,31.0257,31.0257,30.9824,31.0041,13500.0
2010-08-02 12:00:00,57.26,57.3,57.12,57.2,25500.0,31.0257,31.0474,30.9499,30.9932,25500.0
2010-08-02 12:10:00,57.13,57.27,57.12,57.23,16000.0,30.9553,31.0311,30.9499,31.0095,16000.0
2010-08-02 12:20:00,57.22,57.23,57.09,57.09,14000.0,31.0041,31.0095,30.9336,30.9336,14000.0
2010-08-02 12:30:00,57.09,57.13,57.08,57.13,11000.0,30.9336,30.9553,30.9282,30.9553,11000.0
2010-08-02 12:40:00,57.1,57.11,57.02,57.11,16000.0,30.939,30.9445,30.8957,30.9445,16000.0
2010-08-02 12:50:00,57.13,57.24,57.13,57.21,6000.0,30.9553,31.0149,30.9553,30.9986,6000.0
2010-08-02 13:00:00,57.24,57.27,57.13,57.13,17000.0,31.0149,31.0311,30.9553,30.9553,17000.0
2010-08-02 13:10:00,57.13,57.2,57.12,57.15,27000.0,30.9553,30.9932,30.9499,30.9661,27000.0
2010-08-02 13:20:00,57.19,57.21,57.12,57.12,12500.0,30.9878,30.9986,30.9499,30.9499,12500.0
2010-08-02 13:30:00,57.11,57.18,57.01,57.18,28500.0,30.9445,30.9824,30.8903,30.9824,28500.0
2010-08-02 13:40:00,57.14,57.17,57.11,57.12,17000.0,30.9607,30.977,30.9445,30.9499,17000.0
2010-08-02 13:50:00,57.08,57.15,57.05,57.15,26000.0,30.9282,30.9661,30.9119,30.9661,26000.0
2010-08-02 14:00:00,57.12,57.13,57.06,57.09,20500.0,30.9499,30.9553,30.9174,30.9336,20500.0
2010-08-02 14:10:00,57.11,57.17,57.02,57.02,27000.0,30.9445,30.977,30.8957,30.8957,27000.0
2010-08-02 14:20:00,57.02,57.07,57.0,57.07,22000.0,30.8957,30.9228,30.8849,30.9228,22000.0
2010-08-02 14:30:00,57.08,57.3,57.08,57.27,40000.0,30.9282,31.0474,30.9282,31.0311,40000.0
2010-08-02 14:40:00,57.27,57.27,57.19,57.24,38500.0,31.0311,31.0311,30.9878,31.0149,38500.0
2010-08-02 14:50:00,57.2,57.31,57.19,57.21,44500.0,30.9932,31.0528,30.9878,30.9986,44500.0
2010-08-02 15:00:00,57.23,57.23,57.02,57.07,51000.0,31.0095,31.0095,30.8957,30.9228,51000.0
2010-08-02 15:10:00,57.05,57.12,57.03,57.1,36000.0,30.9119,30.9499,30.9011,30.939,36000.0
2010-08-02 15:20:00,57.14,57.24,57.14,57.14,52000.0,30.9607,31.0149,30.9607,30.9607,52000.0
2010-08-02 15:30:00,57.19,57.29,57.15,57.16,68500.0,30.9878,31.042,30.9661,30.9715,68500.0
2010-08-02 15:40:00,57.17,57.26,57.07,57.16,107500.0,30.977,31.0257,30.9228,30.9715,107500.0
2010-08-02 15:50:00,57.17,57.33,57.12,57.23,174000.0,30.977,31.0637,30.9499,31.0095,174000.0
2010-08-03 09:30:00,57.41,57.8,56.51,56.78,134000.0,31.107,31.3183,30.6193,30.7656,134000.0
2010-08-03 09:40:00,56.75,56.89,56.54,56.54,71000.0,30.7494,30.8252,30.6356,30.6356,71000.0
2010-08-03 09:50:00,56.48,56.65,56.46,56.65,46000.0,30.6031,30.6952,30.5923,30.6952,46000.0
2010-08-03 10:00:00,56.58,56.58,56.33,56.47,58000.0,30.6573,30.6573,30.5218,30.5977,58000.0
2010-08-03 10:10:00,56.45,56.45,56.03,56.24,105500.0,30.5868,30.5868,30.3593,30.4731,105500.0
2010-08-03 10:20:00,56.24,56.31,56.17,56.25,44500.0,30.4731,30.511,30.4351,30.4785,44500.0
2010-08-03 10:30:00,56.24,56.41,56.15,56.17,72500.0,30.4731,30.5652,30.4243,30.4351,72500.0
2010-08-03 10:40:00,56.15,56.22,56.09,56.2,91000.0,30.4243,30.4622,30.3918,30.4514,91000.0
2010-08-03 10:50:00,56.21,56.39,56.16,56.39,20000.0,30.4568,30.5543,30.4297,30.5543,20000.0
2010-08-03 11:00:00,56.39,56.41,56.16,56.16,50500.0,30.5543,30.5652,30.4297,30.4297,50500.0
2010-08-03 11:10:00,56.14,56.34,56.14,56.17,38500.0,30.4189,30.5272,30.4189,30.4351,38500.0
2010-08-03 11:20:00,56.22,56.38,56.22,56.3,47500.0,30.4622,30.5489,30.4622,30.5056,47500.0
2010-08-03 11:30:00,56.31,56.42,56.31,56.36,23000.0,30.511,30.5706,30.511,30.5381,23000.0
2010-08-03 11:40:00,56.37,56.56,56.37,56.54,37000.0,30.5435,30.6464,30.5435,30.6356,37000.0
2010-08-03 11:50:00,56.55,56.55,56.33,56.41,16000.0,30.641,30.641,30.5218,30.5652,16000.0
2010-08-03 12:00:00,56.41,56.41,56.3,56.35,19000.0,30.5652,30.5652,30.5056,30.5327,19000.0
2010-08-03 12:10:00,56.33,56.33,56.2,56.2,16000.0,30.5218,30.5218,30.4514,30.4514,16000.0
2010-08-03 12:20:00,56.2,56.31,56.11,56.18,49000.0,30.4514,30.511,30.4026,30.4405,49000.0
2010-08-03 12:30:00,56.18,56.3,56.17,56.27,24500.0,30.4405,30.5056,30.4351,30.4893,24500.0
2010-08-03 12:40:00,56.24,56.25,56.15,56.15,24000.0,30.4731,30.4785,30.4243,30.4243,24000.0
2010-08-03 12:50:00,56.16,56.28,56.1,56.16,26500.0,30.4297,30.4947,30.3972,30.4297,26500.0
2010-08-03 13:00:00,56.16,56.19,56.07,56.1,35000.0,30.4297,30.446,30.3809,30.3972,35000.0
2010-08-03 13:10:00,56.09,56.23,56.08,56.16,29000.0,30.3918,30.4676,30.3864,30.4297,29000.0
2010-08-03 13:20:00,56.14,56.22,56.12,56.19,12500.0,30.4189,30.4622,30.408,30.446,12500.0
2010-08-03 13:30:00,56.19,56.22,56.07,56.09,28000.0,30.446,30.4622,30.3809,30.3918,28000.0
2010-08-03 13:40:00,56.11,56.19,56.11,56.12,26500.0,30.4026,30.446,30.4026,30.408,26500.0
2010-08-03 13:50:00,56.15,56.15,56.06,56.08,22000.0,30.4243,30.4243,30.3755,30.3864,22000.0
2010-08-03 14:00:00,56.1,56.14,56.03,56.14,41500.0,30.3972,30.4189,30.3593,30.4189,41500.0
2010-08-03 14:10:00,56.15,56.25,56.12,56.24,32500.0,30.4243,30.4785,30.408,30.4731,32500.0
2010-08-03 14:20:00,56.23,56.23,56.04,56.16,28000.0,30.4676,30.4676,30.3647,30.4297,28000.0
2010-08-03 14:30:00,56.19,56.21,56.14,56.15,34500.0,30.446,30.4568,30.4189,30.4243,34500.0
2010-08-03 14:40:00,56.14,56.2,56.11,56.16,23000.0,30.4189,30.4514,30.4026,30.4297,23000.0
2010-08-03 14:50:00,56.12,56.13,56.05,56.05,34000.0,30.408,30.4135,30.3701,30.3701,34000.0
2010-08-03 15:00:00,56.05,56.06,55.95,56.03,78500.0,30.3701,30.3755,30.3159,30.3593,78500.0
2010-08-03 15:10:00,56.03,56.07,55.9,55.9,49000.0,30.3593,30.3809,30.2888,30.2888,49000.0
2010-08-03 15:20:00,55.9,55.91,55.81,55.89,72000.0,30.2888,30.2942,30.2401,30.2834,72000.0
2010-08-03 15:30:00,55.9,55.94,55.81,55.83,66500.0,30.2888,30.3105,30.2401,30.2509,66500.0
2010-08-03 15:40:00,55.82,55.9,55.73,55.85,191000.0,30.2455,30.2888,30.1967,30.2617,191000.0
2010-08-03 15:50:00,55.85,55.95,55.81,55.91,251500.0,30.2617,30.3159,30.2401,30.2942,251500.0
2010-08-04 09:30:00,56.0,56.26,56.0,56.22,99500.0,30.343,30.4839,30.343,30.4622,99500.0
2010-08-04 09:40:00,56.14,56.53,56.13,56.33,147500.0,30.4189,30.6302,30.4135,30.5218,147500.0
2010-08-04 09:50:00,56.35,56.4,56.19,56.27,88500.0,30.5327,30.5597,30.446,30.4893,88500.0
2010-08-04 10:00:00,56.28,56.4,56.14,56.25,86000.0,30.4947,30.5597,30.4189,30.4785,86000.0
2010-08-04 10:10:00,56.24,56.25,56.06,56.13,45500.0,30.4731,30.4785,30.3755,30.4135,45500.0
2010-08-04 10:20:00,56.16,56.25,56.13,56.23,28500.0,30.4297,30.4785,30.4135,30.4676,28500.0
2010-08-04 10:30:00,56.18,56.28,56.08,56.11,25500.0,30.4405,30.4947,30.3864,30.4026,25500.0
2010-08-04 10:40:00,56.11,56.22,56.1,56.14,13500.0,30.4026,30.4622,30.3972,30.4189,13500.0
2010-08-04 10:50:00,56.15,56.24,56.07,56.12,13000.0,30.4243,30.4731,30.3809,30.408,13000.0
2010-08-04 11:00:00,56.12,56.25,56.08,56.25,22000.0,30.408,30.4785,30.3864,30.4785,22000.0
2010-08-04 11:10:00,56.21,56.26,56.07,56.1,23000.0,30.4568,30.4839,30.3809,30.3972,23000.0
2010-08-04 11:20:00,56.1,56.15,56.05,56.07,18500.0,30.3972,30.4243,30.3701,30.3809,18500.0
2010-08-04 11:30:00,56.11,56.14,56.03,56.03,13000.0,30.4026,30.4189,30.3593,30.3593,13000.0
2010-08-04 11:40:00,56.04,56.04,55.9,55.94,48500.0,30.3647,30.3647,30.2888,30.3105,48500.0
2010-08-04 11:50:00,55.94,55.99,55.69,55.73,75000.0,30.3105,30.3376,30.175,30.1967,75000.0
2010-08-04 12:00:00,55.73,55.81,55.66,55.7,41000.0,30.1967,30.2401,30.1588,30.1805,41000.0
2010-08-04 12:10:00,55.68,55.73,55.67,55.67,42500.0,30.1696,30.1967,30.1642,30.1642,42500.0
2010-08-04 12:20:00,55.67,55.77,55.67,55.73,49000.0,30.1642,30.2184,30.1642,30.1967,49000.0
2010-08-04 12:30:00,55.72,55.73,55.65,55.66,57000.0,30.1913,30.1967,30.1534,30.1588,57000.0
2010-08-04 12:40:00,55.66,55.66,55.57,55.61,28000.0,30.1588,30.1588,30.11,30.1317,28000.0
2010-08-04 12:50:00,55.56,55.59,55.52,55.59,20500.0,30.1046,30.1209,30.0829,30.1209,20500.0
2010-08-04 13:00:00,55.59,55.65,55.48,55.5,48000.0,30.1209,30.1534,30.0613,30.0721,48000.0
2010-08-04 13:10:00,55.5,55.5,55.36,55.39,55000.0,30.0721,30.0721,29.9962,30.0125,55000.0
2010-08-04 13:20:00,55.38,55.48,55.37,55.45,43000.0,30.0071,30.0613,30.0017,30.045,43000.0
2010-08-04 13:30:00,55.41,55.55,55.41,55.52,26000.0,30.0233,30.0992,30.0233,30.0829,26000.0
2010-08-04 13:40:00,55.51,55.58,55.47,55.54,35000.0,30.0775,30.1154,30.0558,30.0938,35000.0
2010-08-04 13:50:00,55.54,55.59,55.49,55.51,60000.0,30.0938,30.1209,30.0667,30.0775,60000.0
2010-08-04 14:00:00,55.54,55.65,55.47,55.5,74500.0,30.0938,30.1534,30.0558,30.0721,74500.0
2010-08-04 14:10:00,55.48,55.5,55.42,55.47,49000.0,30.0613,30.0721,30.0287,30.0558,49000.0
2010-08-04 14:20:00,55.47,55.47,55.39,55.44,60500.0,30.0558,30.0558,30.0125,30.0396,60500.0
2010-08-04 14:30:00,55.43,55.45,55.37,55.4,60500.0,30.0342,30.045,30.0017,30.0179,60500.0
2010-08-04 14:40:00,55.41,55.46,55.4,55.42,61500.0,30.0233,30.0504,30.0179,30.0287,61500.0
2010-08-04 14:50:00,55.42,55.52,55.42,55.5,31500.0,30.0287,30.0829,30.0287,30.0721,31500.0
2010-08-04 15:00:00,55.5,55.56,55.44,55.48,40000.0,30.0721,30.1046,30.0396,30.0613,40000.0
2010-08-04 15:10:00,55.47,55.56,55.45,55.52,65500.0,30.0558,30.1046,30.045,30.0829,65500.0
2010-08-04 15:20:00,55.57,55.59,55.49,55.53,72500.0,30.11,30.1209,30.0667,30.0883,72500.0
2010-08-04 15:30:00,55.5,55.58,55.5,55.56,74500.0,30.0721,30.1154,30.0721,30.1046,74500.0
2010-08-04 15:40:00,55.53,55.55,55.44,55.45,113000.0,30.0883,30.0992,30.0396,30.045,113000.0
2010-08-04 15:50:00,55.46,55.65,55.46,55.63,188500.0,30.0504,30.1534,30.0504,30.1425,188500.0
2010-08-05 09:30:00,55.36,55.58,55.36,55.49,115000.0,29.9962,30.1154,29.9962,30.0667,115000.0
2010-08-05 09:40:00,55.42,55.43,55.15,55.2,83000.0,30.0287,30.0342,29.8824,29.9095,83000.0
2010-08-05 09:50:00,55.2,55.26,55.14,55.18,37500.0,29.9095,29.9421,29.877,29.8987,37500.0
2010-08-05 10:00:00,55.16,55.26,55.13,55.13,97500.0,29.8879,29.9421,29.8716,29.8716,97500.0
2010-08-05 10:10:00,55.12,55.2,55.1,55.18,61500.0,29.8662,29.9095,29.8554,29.8987,61500.0
2010-08-05 10:20:00,55.18,55.26,55.17,55.18,30000.0,29.8987,29.9421,29.8933,29.8987,30000.0
2010-08-05 10:30:00,55.22,55.22,55.05,55.16,37500.0,29.9204,29.9204,29.8283,29.8879,37500.0
2010-08-05 10:40:00,55.2,55.3,55.14,55.17,32500.0,29.9095,29.9637,29.877,29.8933,32500.0
2010-08-05 10:50:00,55.22,55.22,55.11,55.12,17500.0,29.9204,29.9204,29.8608,29.8662,17500.0
2010-08-05 11:00:00,55.12,55.21,55.07,55.13,25000.0,29.8662,29.915,29.8391,29.8716,25000.0
2010-08-05 11:10:00,55.1,55.21,55.1,55.16,19000.0,29.8554,29.915,29.8554,29.8879,19000.0
2010-08-05 11:20:00,55.17,55.23,55.06,55.08,36500.0,29.8933,29.9258,29.8337,29.8445,36500.0
2010-08-05 11:30:00,55.06,55.09,55.01,55.09,36500.0,29.8337,29.8499,29.8066,29.8499,36500.0
2010-08-05 11:40:00,55.13,55.19,55.1,55.1,19500.0,29.8716,29.9041,29.8554,29.8554,19500.0
2010-08-05 11:50:00,55.09,55.1,55.01,55.01,25500.0,29.8499,29.8554,29.8066,29.8066,25500.0
2010-08-05 12:00:00,55.02,55.13,55.02,55.07,18000.0,29.812,29.8716,29.812,29.8391,18000.0
2010-08-05 12:10:00,55.05,55.11,54.99,55.0,57500.0,29.8283,29.8608,29.7958,29.8012,57500.0
2010-08-05 12:20:00,55.0,55.05,54.98,55.03,40500.0,29.8012,29.8283,29.7903,29.8174,40500.0
2010-08-05 12:30:00,55.0,55.06,54.95,54.97,49000.0,29.8012,29.8337,29.7741,29.7849,49000.0
2010-08-05 12:40:00,54.98,55.05,54.95,55.01,25500.0,29.7903,29.8283,29.7741,29.8066,25500.0
2010-08-05 12:50:00,55.03,55.05,54.93,54.94,40000.0,29.8174,29.8283,29.7632,29.7687,40000.0
2010-08-05 13:00:00,54.96,55.06,54.96,54.99,30500.0,29.7795,29.8337,29.7795,29.7958,30500.0
2010-08-05 13:10:00,55.0,55.1,54.97,55.06,28500.0,29.8012,29.8554,29.7849,29.8337,28500.0
2010-08-05 13:20:00,55.09,55.15,55.06,55.09,25000.0,29.8499,29.8824,29.8337,29.8499,25000.0
2010-08-05 13:30:00,55.08,55.17,55.07,55.14,30000.0,29.8445,29.8933,29.8391,29.877,30000.0
2010-08-05 13:40:00,55.11,55.14,55.07,55.07,11500.0,29.8608,29.877,29.8391,29.8391,11500.0
2010-08-05 13:50:00,55.04,55.15,55.0,55.0,44000.0,29.8228,29.8824,29.8012,29.8012,44000.0
2010-08-05 14:00:00,55.04,55.04,54.84,54.94,100000.0,29.8228,29.8228,29.7145,29.7687,100000.0
2010-08-05 14:10:00,54.94,55.04,54.93,54.93,29000.0,29.7687,29.8228,29.7632,29.7632,29000.0
2010-08-05 14:20:00,54.95,55.04,54.91,55.04,25500.0,29.7741,29.8228,29.7524,29.8228,25500.0
2010-08-05 14:30:00,54.97,55.02,54.92,54.92,29000.0,29.7849,29.812,29.7578,29.7578,29000.0
2010-08-05 14:40:00,54.92,55.0,54.89,55.0,23000.0,29.7578,29.8012,29.7416,29.8012,23000.0
2010-08-05 14:50:00,55.0,55.0,54.88,54.95,50500.0,29.8012,29.8012,29.7362,29.7741,50500.0
2010-08-05 15:00:00,54.94,55.04,54.94,54.98,80500.0,29.7687,29.8228,29.7687,29.7903,80500.0
2010-08-05 15:10:00,55.0,55.02,54.86,54.89,79000.0,29.8012,29.812,29.7253,29.7416,79000.0
2010-08-05 15:20:00,54.88,54.92,54.83,54.9,82000.0,29.7362,29.7578,29.7091,29.747,82000.0
2010-08-05 15:30:00,54.89,54.95,54.87,54.91,108500.0,29.7416,29.7741,29.7307,29.7524,108500.0
2010-08-05 15:40:00,54.9,54.97,54.89,54.9,112000.0,29.747,29.7849,29.7416,29.747,112000.0
2010-08-05 15:50:00,54.9,54.95,54.87,54.95,229500.0,29.747,29.7741,29.7307,29.7741,229500.0
2010-08-06 09:30:00,54.54,55.07,54.54,55.02,116500.0,29.5519,29.8391,29.5519,29.812,116500.0
2010-08-06 09:40:00,54.98,55.17,54.79,54.81,44000.0,29.7903,29.8933,29.6874,29.6982,44000.0
2010-08-06 09:50:00,54.81,54.87,54.75,54.85,86500.0,29.6982,29.7307,29.6657,29.7199,86500.0
2010-08-06 10:00:00,54.85,54.87,54.64,54.67,126500.0,29.7199,29.7307,29.6061,29.6224,126500.0
2010-08-06 10:10:00,54.64,54.7,54.59,54.63,221500.0,29.6061,29.6386,29.579,29.6007,221500.0
2010-08-06 10:20:00,54.63,54.67,54.56,54.61,29000.0,29.6007,29.6224,29.5628,29.5899,29000.0
2010-08-06 10:30:00,54.6,54.63,54.52,54.52,70500.0,29.5844,29.6007,29.5411,29.5411,70500.0
2010-08-06 10:40:00,54.52,54.52,54.02,54.17,124000.0,29.5411,29.5411,29.2702,29.3514,124000.0
2010-08-06 10:50:00,54.18,54.18,53.82,53.87,106500.0,29.3569,29.3569,29.1618,29.1889,106500.0
2010-08-06 11:00:00,53.87,53.94,53.82,53.82,50500.0,29.1889,29.2268,29.1618,29.1618,50500.0
2010-08-06 11:10:00,53.82,53.9,53.79,53.79,52000.0,29.1618,29.2051,29.1455,29.1455,52000.0
2010-08-06 11:20:00,53.75,53.89,53.75,53.82,54500.0,29.1239,29.1997,29.1239,29.1618,54500.0
2010-08-06 11:30:00,53.8,53.88,53.79,53.84,23500.0,29.151,29.1943,29.1455,29.1726,23500.0
2010-08-06 11:40:00,53.84,53.88,53.78,53.79,44000.0,29.1726,29.1943,29.1401,29.1455,44000.0
2010-08-06 11:50:00,53.76,53.83,53.76,53.81,18500.0,29.1293,29.1672,29.1293,29.1564,18500.0
2010-08-06 12:00:00,53.81,53.82,53.74,53.76,28000.0,29.1564,29.1618,29.1185,29.1293,28000.0
2010-08-06 12:10:00,53.8,53.82,53.74,53.8,86500.0,29.151,29.1618,29.1185,29.151,86500.0
2010-08-06 12:20:00,53.81,53.84,53.6,53.6,42000.0,29.1564,29.1726,29.0426,29.0426,42000.0
2010-08-06 12:30:00,53.64,53.81,53.64,53.78,33500.0,29.0643,29.1564,29.0643,29.1401,33500.0
2010-08-06 12:40:00,53.79,53.81,53.63,53.64,30500.0,29.1455,29.1564,29.0589,29.0643,30500.0
2010-08-06 12:50:00,53.64,53.69,53.61,53.65,28000.0,29.0643,29.0914,29.048,29.0697,28000.0
2010-08-06 13:00:00,53.67,53.79,53.58,53.6,75000.0,29.0805,29.1455,29.0318,29.0426,75000.0
2010-08-06 13:10:00,53.61,53.67,53.57,53.67,45500.0,29.048,29.0805,29.0263,29.0805,45500.0
2010-08-06 13:20:00,53.62,53.66,53.56,53.59,31500.0,29.0534,29.0751,29.0209,29.0372,31500.0
2010-08-06 13:30:00,53.57,53.64,53.54,53.63,37000.0,29.0263,29.0643,29.0101,29.0589,37000.0
2010-08-06 13:40:00,53.63,53.74,53.58,53.65,61000.0,29.0589,29.1185,29.0318,29.0697,61000.0
2010-08-06 13:50:00,53.67,53.73,53.64,53.7,57000.0,29.0805,29.113,29.0643,29.0968,57000.0
2010-08-06 14:00:00,53.67,53.7,53.6,53.69,36500.0,29.0805,29.0968,29.0426,29.0914,36500.0
2010-08-06 14:10:00,53.7,53.72,53.6,53.61,76500.0,29.0968,29.1076,29.0426,29.048,76500.0
2010-08-06 14:20:00,53.59,53.7,53.59,53.64,33000.0,29.0372,29.0968,29.0372,29.0643,33000.0
2010-08-06 14:30:00,53.64,53.7,53.57,53.63,61500.0,29.0643,29.0968,29.0263,29.0589,61500.0
2010-08-06 14:40:00,53.62,53.84,53.61,53.8,64500.0,29.0534,29.1726,29.048,29.151,64500.0
2010-08-06 14:50:00,53.79,53.9,53.77,53.8,65000.0,29.1455,29.2051,29.1347,29.151,65000.0
2010-08-06 15:00:00,53.8,53.89,53.74,53.81,49000.0,29.151,29.1997,29.1185,29.1564,49000.0
2010-08-06 15:10:00,53.81,53.85,53.65,53.78,81000.0,29.1564,29.1781,29.0697,29.1401,81000.0
2010-08-06 15:20:00,53.79,53.94,53.73,53.86,105000.0,29.1455,29.2268,29.113,29.1835,105000.0
2010-08-06 15:30:00,53.87,54.13,53.84,54.12,152000.0,29.1889,29.3298,29.1726,29.3244,152000.0
2010-08-06 15:40:00,54.13,54.24,54.05,54.1,241000.0,29.3298,29.3894,29.2864,29.3135,241000.0
2010-08-06 15:50:00,54.12,54.29,54.04,54.29,347500.0,29.3244,29.4165,29.281,29.4165,347500.0
2010-08-09 09:30:00,54.52,54.55,53.93,54.13,60500.0,29.5411,29.5573,29.2214,29.3298,60500.0
2010-08-09 09:40:00,54.08,54.26,54.08,54.26,35500.0,29.3027,29.4002,29.3027,29.4002,35500.0
2010-08-09 09:50:00,54.23,54.25,54.0,54.0,51000.0,29.384,29.3948,29.2593,29.2593,51000.0
2010-08-09 10:00:00,53.95,54.06,53.83,53.84,59500.0,29.2322,29.2918,29.1672,29.1726,59500.0
2010-08-09 10:10:00,53.84,53.88,53.74,53.82,61500.0,29.1726,29.1943,29.1185,29.1618,61500.0
2010-08-09 10:20:00,53.82,53.94,53.74,53.77,46000.0,29.1618,29.2268,29.1185,29.1347,46000.0
2010-08-09 10:30:00,53.82,53.87,53.79,53.86,32500.0,29.1618,29.1889,29.1455,29.1835,32500.0
2010-08-09 10:40:00,53.9,53.99,53.88,53.88,47000.0,29.2051,29.2539,29.1943,29.1943,47000.0
2010-08-09 10:50:00,53.9,53.97,53.84,53.94,49000.0,29.2051,29.2431,29.1726,29.2268,49000.0
2010-08-09 11:00:00,53.99,54.0,53.91,53.92,79500.0,29.2539,29.2593,29.2106,29.216,79500.0
2010-08-09 11:10:00,54.0,54.0,53.96,53.99,53000.0,29.2593,29.2593,29.2377,29.2539,53000.0
2010-08-09 11:20:00,53.97,53.97,53.89,53.94,24000.0,29.2431,29.2431,29.1997,29.2268,24000.0
2010-08-09 11:30:00,53.98,54.12,53.98,54.08,68500.0,29.2485,29.3244,29.2485,29.3027,68500.0
2010-08-09 11:40:00,54.1,54.12,54.0,54.04,32500.0,29.3135,29.3244,29.2593,29.281,32500.0
2010-08-09 11:50:00,54.01,54.13,54.01,54.09,28000.0,29.2648,29.3298,29.2648,29.3081,28000.0
2010-08-09 12:00:00,54.09,54.21,54.09,54.2,22000.0,29.3081,29.3731,29.3081,29.3677,22000.0
2010-08-09 12:10:00,54.2,54.26,54.05,54.08,56000.0,29.3677,29.4002,29.2864,29.3027,56000.0
2010-08-09 12:20:00,54.08,54.13,54.05,54.13,24500.0,29.3027,29.3298,29.2864,29.3298,24500.0
2010-08-09 12:30:00,54.15,54.2,54.13,54.15,39000.0,29.3406,29.3677,29.3298,29.3406,39000.0
2010-08-09 12:40:00,54.15,54.19,54.13,54.16,20000.0,29.3406,29.3623,29.3298,29.346,20000.0
2010-08-09 12:50:00,54.18,54.22,54.17,54.17,40000.0,29.3569,29.3785,29.3514,29.3514,40000.0
2010-08-09 13:00:00,54.16,54.21,54.16,54.18,10000.0,29.346,29.3731,29.346,29.3569,10000.0
2010-08-09 13:10:00,54.17,54.2,54.13,54.19,19000.0,29.3514,29.3677,29.3298,29.3623,19000.0
2010-08-09 13:20:00,54.19,54.2,54.17,54.17,43500.0,29.3623,29.3677,29.3514,29.3514,43500.0
2010-08-09 13:30:00,54.14,54.14,54.06,54.07,19500.0,29.3352,29.3352,29.2918,29.2973,19500.0
2010-08-09 13:40:00,54.06,54.08,54.0,54.0,32000.0,29.2918,29.3027,29.2593,29.2593,32000.0
2010-08-09 13:50:00,54.01,54.08,54.0,54.02,86500.0,29.2648,29.3027,29.2593,29.2702,86500.0
2010-08-09 14:00:00,54.01,54.06,53.99,54.02,64000.0,29.2648,29.2918,29.2539,29.2702,64000.0
2010-08-09 14:10:00,54.03,54.07,53.99,54.06,57000.0,29.2756,29.2973,29.2539,29.2918,57000.0
2010-08-09 14:20:00,54.04,54.07,54.01,54.05,34500.0,29.281,29.2973,29.2648,29.2864,34500.0
2010-08-09 14:30:00,54.07,54.15,54.04,54.06,63500.0,29.2973,29.3406,29.281,29.2918,63500.0
2010-08-09 14:40:00,54.05,54.12,54.05,54.05,67500.0,29.2864,29.3244,29.2864,29.2864,67500.0
2010-08-09 14:50:00,54.07,54.12,54.05,54.07,89000.0,29.2973,29.3244,29.2864,29.2973,89000.0
2010-08-09 15:00:00,54.05,54.1,54.01,54.04,100000.0,29.2864,29.3135,29.2648,29.281,100000.0
2010-08-09 15:10:00,54.07,54.08,53.97,54.02,76500.0,29.2973,29.3027,29.2431,29.2702,76500.0
2010-08-09 15:20:00,54.04,54.12,54.02,54.12,83000.0,29.281,29.3244,29.2702,29.3244,83000.0
2010-08-09 15:30:00,54.12,54.21,54.09,54.2,61500.0,29.3244,29.3731,29.3081,29.3677,61500.0
2010-08-09 15:40:00,54.2,54.38,54.19,54.37,149000.0,29.3677,29.4652,29.3623,29.4598,149000.0
2010-08-09 15:50:00,54.38,54.48,54.37,54.38,266500.0,29.4652,29.5194,29.4598,29.4652,266500.0
2010-08-10 09:30:00,54.0,54.14,53.87,53.89,61000.0,29.2593,29.3352,29.1889,29.1997,61000.0
2010-08-10 09:40:00,53.89,53.93,53.74,53.83,74500.0,29.1997,29.2214,29.1185,29.1672,74500.0
2010-08-10 09:50:00,53.83,53.83,53.53,53.53,93000.0,29.1672,29.1672,29.0047,29.0047,93000.0
2010-08-10 10:00:00,53.56,53.59,53.35,53.46,97500.0,29.0209,29.0372,28.9071,28.9667,97500.0
2010-08-10 10:10:00,53.46,53.51,53.37,53.44,79000.0,28.9667,28.9938,28.918,28.9559,79000.0
2010-08-10 10:20:00,53.47,53.55,53.33,53.33,88000.0,28.9722,29.0155,28.8963,28.8963,88000.0
2010-08-10 10:30:00,53.35,53.46,53.32,53.38,96000.0,28.9071,28.9667,28.8909,28.9234,96000.0
2010-08-10 10:40:00,53.38,53.42,53.32,53.38,32000.0,28.9234,28.9451,28.8909,28.9234,32000.0
2010-08-10 10:50:00,53.35,53.43,53.33,53.36,42500.0,28.9071,28.9505,28.8963,28.9126,42500.0
2010-08-10 11:00:00,53.36,53.41,53.3,53.33,129500.0,28.9126,28.9396,28.88,28.8963,129500.0
2010-08-10 11:10:00,53.34,53.4,53.31,53.36,49500.0,28.9017,28.9342,28.8855,28.9126,49500.0
2010-08-10 11:20:00,53.38,53.38,53.32,53.32,62000.0,28.9234,28.9234,28.8909,28.8909,62000.0
2010-08-10 11:30:00,53.34,53.34,53.21,53.21,76500.0,28.9017,28.9017,28.8313,28.8313,76500.0
2010-08-10 11:40:00,53.21,53.23,53.14,53.2,72500.0,28.8313,28.8421,28.7934,28.8259,72500.0
2010-08-10 11:50:00,53.18,53.23,53.15,53.2,22500.0,28.815,28.8421,28.7988,28.8259,22500.0
2010-08-10 12:00:00,53.17,53.18,53.05,53.06,43000.0,28.8096,28.815,28.7446,28.75,43000.0
2010-08-10 12:10:00,53.07,53.2,53.06,53.17,25000.0,28.7554,28.8259,28.75,28.8096,25000.0
2010-08-10 12:20:00,53.14,53.18,53.12,53.15,26000.0,28.7934,28.815,28.7825,28.7988,26000.0
2010-08-10 12:30:00,53.16,53.16,53.11,53.11,34500.0,28.8042,28.8042,28.7771,28.7771,34500.0
2010-08-10 12:40:00,53.08,53.12,53.08,53.1,27000.0,28.7608,28.7825,28.7608,28.7717,27000.0
2010-08-10 12:50:00,53.1,53.1,53.05,53.07,27500.0,28.7717,28.7717,28.7446,28.7554,27500.0
2010-08-10 13:00:00,53.06,53.11,53.05,53.05,62000.0,28.75,28.7771,28.7446,28.7446,62000.0
2010-08-10 13:10:00,53.07,53.08,53.0,53.0,57000.0,28.7554,28.7608,28.7175,28.7175,57000.0
2010-08-10 13:20:00,53.02,53.03,52.95,52.98,55000.0,28.7283,28.7337,28.6904,28.7067,55000.0
2010-08-10 13:30:00,52.95,52.96,52.84,52.86,59500.0,28.6904,28.6958,28.6308,28.6416,59500.0
2010-08-10 13:40:00,52.84,52.9,52.81,52.82,46500.0,28.6308,28.6633,28.6145,28.62,46500.0
2010-08-10 13:50:00,52.82,52.86,52.77,52.86,50500.0,28.62,28.6416,28.5929,28.6416,50500.0
2010-08-10 14:00:00,52.86,52.88,52.78,52.83,75000.0,28.6416,28.6525,28.5983,28.6254,75000.0
2010-08-10 14:10:00,52.82,53.15,52.78,53.03,142500.0,28.62,28.7988,28.5983,28.7337,142500.0
2010-08-10 14:20:00,53.05,53.14,53.0,53.09,119000.0,28.7446,28.7934,28.7175,28.7663,119000.0
2010-08-10 14:30:00,53.12,53.19,53.0,53.07,164500.0,28.7825,28.8204,28.7175,28.7554,164500.0
2010-08-10 14:40:00,53.07,53.19,53.0,53.07,142500.0,28.7554,28.8204,28.7175,28.7554,142500.0
2010-08-10 14:50:00,53.06,53.08,52.94,52.95,79500.0,28.75,28.7608,28.685,28.6904,79500.0
2010-08-10 15:00:00,52.96,53.2,52.94,53.14,103500.0,28.6958,28.8259,28.685,28.7934,103500.0
2010-08-10 15:10:00,53.14,53.14,52.82,52.89,131000.0,28.7934,28.7934,28.62,28.6579,131000.0
2010-08-10 15:20:00,52.86,52.89,52.76,52.87,122500.0,28.6416,28.6579,28.5875,28.6471,122500.0
2010-08-10 15:30:00,52.87,53.05,52.78,52.96,107500.0,28.6471,28.7446,28.5983,28.6958,107500.0
2010-08-10 15:40:00,52.97,53.03,52.85,52.88,245500.0,28.7012,28.7337,28.6362,28.6525,245500.0
2010-08-10 15:50:00,52.89,52.89,52.74,52.77,355000.0,28.6579,28.6579,28.5766,28.5929,355000.0
2010-08-11 09:30:00,52.0,52.0,51.5,51.53,273500.0,28.1757,28.1757,27.9047,27.921,273500.0
2010-08-11 09:40:00,51.5,51.58,51.12,51.14,277500.0,27.9047,27.9481,27.6988,27.7097,277500.0
2010-08-11 09:50:00,51.18,51.36,51.07,51.21,195000.0,27.7313,27.8289,27.6717,27.7476,195000.0
2010-08-11 10:00:00,51.21,51.63,51.2,51.62,242000.0,27.7476,27.9752,27.7422,27.9698,242000.0
2010-08-11 10:10:00,51.61,51.61,51.24,51.29,119000.0,27.9643,27.9643,27.7639,27.7909,119000.0
2010-08-11 10:20:00,51.26,51.56,51.25,51.46,67500.0,27.7747,27.9372,27.7693,27.8831,67500.0
2010-08-11 10:30:00,51.45,51.45,51.34,51.37,50000.0,27.8776,27.8776,27.818,27.8343,50000.0
2010-08-11 10:40:00,51.41,51.42,51.22,51.27,95000.0,27.856,27.8614,27.753,27.7801,95000.0
2010-08-11 10:50:00,51.25,51.3,51.21,51.21,68000.0,27.7693,27.7964,27.7476,27.7476,68000.0
2010-08-11 11:00:00,51.2,51.27,51.15,51.17,91000.0,27.7422,27.7801,27.7151,27.7259,91000.0
2010-08-11 11:10:00,51.13,51.23,51.05,51.07,100000.0,27.7043,27.7584,27.6609,27.6717,100000.0
2010-08-11 11:20:00,51.07,51.1,50.95,51.05,143000.0,27.6717,27.688,27.6067,27.6609,143000.0
2010-08-11 11:30:00,51.05,51.13,51.03,51.09,56000.0,27.6609,27.7043,27.6501,27.6826,56000.0
2010-08-11 11:40:00,51.08,51.13,51.01,51.06,42000.0,27.6772,27.7043,27.6392,27.6663,42000.0
2010-08-11 11:50:00,51.04,51.08,51.01,51.08,58000.0,27.6555,27.6772,27.6392,27.6772,58000.0
2010-08-11 12:00:00,51.07,51.08,50.91,51.05,109000.0,27.6717,27.6772,27.585,27.6609,109000.0
2010-08-11 12:10:00,51.05,51.12,50.94,50.94,69000.0,27.6609,27.6988,27.6013,27.6013,69000.0
2010-08-11 12:20:00,50.94,51.03,50.92,50.98,107500.0,27.6013,27.6501,27.5905,27.623,107500.0
2010-08-11 12:30:00,51.0,51.03,50.74,50.74,129000.0,27.6338,27.6501,27.4929,27.4929,129000.0
2010-08-11 12:40:00,50.72,50.8,50.7,50.76,88500.0,27.4821,27.5254,27.4713,27.5038,88500.0
2010-08-11 12:50:00,50.76,50.87,50.75,50.79,101500.0,27.5038,27.5634,27.4984,27.52,101500.0
2010-08-11 13:00:00,50.78,50.89,50.77,50.87,74500.0,27.5146,27.5742,27.5092,27.5634,74500.0
2010-08-11 13:10:00,50.87,50.87,50.7,50.71,77500.0,27.5634,27.5634,27.4713,27.4767,77500.0
2010-08-11 13:20:00,50.74,50.74,50.61,50.68,94000.0,27.4929,27.4929,27.4225,27.4604,94000.0
2010-08-11 13:30:00,50.68,50.84,50.65,50.81,91500.0,27.4604,27.5471,27.4442,27.5309,91500.0
2010-08-11 13:40:00,50.79,50.83,50.72,50.76,42500.0,27.52,27.5417,27.4821,27.5038,42500.0
2010-08-11 13:50:00,50.76,50.86,50.71,50.79,67000.0,27.5038,27.558,27.4767,27.52,67000.0
2010-08-11 14:00:00,50.8,50.9,50.76,50.78,99500.0,27.5254,27.5796,27.5038,27.5146,99500.0
2010-08-11 14:10:00,50.81,50.89,50.79,50.84,61500.0,27.5309,27.5742,27.52,27.5471,61500.0
2010-08-11 14:20:00,50.85,50.88,50.8,50.81,80500.0,27.5525,27.5688,27.5254,27.5309,80500.0
2010-08-11 14:30:00,50.81,50.84,50.7,50.74,83000.0,27.5309,27.5471,27.4713,27.4929,83000.0
2010-08-11 14:40:00,50.74,50.79,50.57,50.64,117500.0,27.4929,27.52,27.4008,27.4388,117500.0
2010-08-11 14:50:00,50.64,50.64,50.48,50.61,139500.0,27.4388,27.4388,27.3521,27.4225,139500.0
2010-08-11 15:00:00,50.6,50.64,50.5,50.54,191000.0,27.4171,27.4388,27.3629,27.3846,191000.0
2010-08-11 15:10:00,50.54,50.61,50.39,50.41,175500.0,27.3846,27.4225,27.3033,27.3141,175500.0
2010-08-11 15:20:00,50.4,50.41,50.16,50.25,579000.0,27.3087,27.3141,27.1787,27.2274,579000.0
2010-08-11 15:30:00,50.26,50.51,50.24,50.51,295000.0,27.2329,27.3683,27.222,27.3683,295000.0
2010-08-11 15:40:00,50.5,50.53,50.32,50.49,422000.0,27.3629,27.3791,27.2654,27.3575,422000.0
2010-08-11 15:50:00,50.48,50.58,50.37,50.43,497500.0,27.3521,27.4062,27.2925,27.325,497500.0
2010-08-12 09:30:00,49.57,49.77,49.25,49.6,498000.0,26.859,26.9674,26.6856,26.8752,498000.0
2010-08-12 09:40:00,49.61,49.98,49.57,49.87,241000.0,26.8807,27.0811,26.859,27.0215,241000.0
2010-08-12 09:50:00,49.85,49.95,49.32,49.37,203000.0,27.0107,27.0649,26.7235,26.7506,203000.0
2010-08-12 10:00:00,49.31,49.45,49.24,49.35,274500.0,26.7181,26.794,26.6802,26.7398,274500.0
2010-08-12 10:10:00,49.32,49.4,49.1,49.13,241000.0,26.7235,26.7669,26.6043,26.6206,241000.0
2010-08-12 10:20:00,49.15,49.2,48.83,48.97,447000.0,26.6314,26.6585,26.458,26.5339,447000.0
2010-08-12 10:30:00,48.91,49.69,48.91,49.59,384000.0,26.5014,26.924,26.5014,26.8698,384000.0
2010-08-12 10:40:00,49.59,49.61,49.32,49.41,270000.0,26.8698,26.8807,26.7235,26.7723,270000.0
2010-08-12 10:50:00,49.36,49.5,49.33,49.46,138500.0,26.7452,26.8211,26.7289,26.7994,138500.0
2010-08-12 11:00:00,49.43,49.62,49.35,49.58,104500.0,26.7831,26.8861,26.7398,26.8644,104500.0
2010-08-12 11:10:00,49.55,49.59,49.31,49.36,116500.0,26.8481,26.8698,26.7181,26.7452,116500.0
2010-08-12 11:20:00,49.39,49.6,49.36,49.56,80000.0,26.7615,26.8752,26.7452,26.8536,80000.0
2010-08-12 11:30:00,49.59,49.67,49.49,49.49,161500.0,26.8698,26.9132,26.8156,26.8156,161500.0
2010-08-12 11:40:00,49.51,49.66,49.48,49.59,67500.0,26.8265,26.9077,26.8102,26.8698,67500.0
2010-08-12 11:50:00,49.61,49.8,49.56,49.64,62000.0,26.8807,26.9836,26.8536,26.8969,62000.0
2010-08-12 12:00:00,49.64,49.77,49.54,49.7,136000.0,26.8969,26.9674,26.8427,26.9294,136000.0
2010-08-12 12:10:00,49.69,49.81,49.62,49.76,55000.0,26.924,26.989,26.8861,26.9619,55000.0
2010-08-12 12:20:00,49.82,49.84,49.65,49.65,56000.0,26.9944,27.0053,26.9023,26.9023,56000.0
2010-08-12 12:30:00,49.66,49.72,49.62,49.66,59500.0,26.9077,26.9403,26.8861,26.9077,59500.0
2010-08-12 12:40:00,49.65,49.87,49.63,49.84,66500.0,26.9023,27.0215,26.8915,27.0053,66500.0
2010-08-12 12:50:00,49.84,50.04,49.79,49.99,77500.0,27.0053,27.1136,26.9782,27.0866,77500.0
2010-08-12 13:00:00,50.02,50.07,49.99,50.01,62000.0,27.1028,27.1299,27.0866,27.0974,62000.0
2010-08-12 13:10:00,49.98,50.18,49.98,50.1,65500.0,27.0811,27.1895,27.0811,27.1462,65500.0
2010-08-12 13:20:00,50.14,50.18,49.99,50.02,62000.0,27.1678,27.1895,27.0866,27.1028,62000.0
2010-08-12 13:30:00,50.02,50.04,49.93,49.99,49000.0,27.1028,27.1136,27.054,27.0866,49000.0
2010-08-12 13:40:00,49.98,50.06,49.97,49.99,66500.0,27.0811,27.1245,27.0757,27.0866,66500.0
2010-08-12 13:50:00,50.0,50.03,49.94,49.96,77500.0,27.092,27.1082,27.0595,27.0703,77500.0
2010-08-12 14:00:00,49.95,50.02,49.92,50.0,47500.0,27.0649,27.1028,27.0486,27.092,47500.0
2010-08-12 14:10:00,50.0,50.05,49.94,50.0,57500.0,27.092,27.1191,27.0595,27.092,57500.0
2010-08-12 14:20:00,50.0,50.0,49.94,49.99,35500.0,27.092,27.092,27.0595,27.0866,35500.0
2010-08-12 14:30:00,49.98,50.03,49.92,50.01,94500.0,27.0811,27.1082,27.0486,27.0974,94500.0
2010-08-12 14:40:00,50.0,50.07,49.99,50.02,42500.0,27.092,27.1299,27.0866,27.1028,42500.0
2010-08-12 14:50:00,50.02,50.1,50.01,50.07,85000.0,27.1028,27.1462,27.0974,27.1299,85000.0
2010-08-12 15:00:00,50.08,50.2,49.93,49.96,170000.0,27.1353,27.2003,27.054,27.0703,170000.0
2010-08-12 15:10:00,49.96,50.01,49.72,49.76,111500.0,27.0703,27.0974,26.9403,26.9619,111500.0
2010-08-12 15:20:00,49.77,49.85,49.66,49.72,98500.0,26.9674,27.0107,26.9077,26.9403,98500.0
2010-08-12 15:30:00,49.75,49.94,49.75,49.93,151000.0,26.9565,27.0595,26.9565,27.054,151000.0
2010-08-12 15:40:00,49.92,49.92,49.72,49.86,212500.0,27.0486,27.0486,26.9403,27.0161,212500.0
2010-08-12 15:50:00,49.84,49.98,49.77,49.88,244500.0,27.0053,27.0811,26.9674,27.027,244500.0
2010-08-13 09:30:00,49.59,50.29,49.41,49.94,133000.0,26.8698,27.2491,26.7723,27.0595,133000.0
2010-08-13 09:40:00,49.98,50.05,49.78,49.94,87000.0,27.0811,27.1191,26.9728,27.0595,87000.0
2010-08-13 09:50:00,49.91,50.0,49.7,49.87,72500.0,27.0432,27.092,26.9294,27.0215,72500.0
2010-08-13 10:00:00,49.88,50.07,49.86,50.06,53500.0,27.027,27.1299,27.0161,27.1245,53500.0
2010-08-13 10:10:00,50.02,50.09,49.84,49.96,38000.0,27.1028,27.1407,27.0053,27.0703,38000.0
2010-08-13 10:20:00,49.95,50.01,49.84,49.9,24000.0,27.0649,27.0974,27.0053,27.0378,24000.0
2010-08-13 10:30:00,49.94,49.99,49.83,49.99,47000.0,27.0595,27.0866,26.9999,27.0866,47000.0
2010-08-13 10:40:00,49.96,50.08,49.91,49.91,77000.0,27.0703,27.1353,27.0432,27.0432,77000.0
2010-08-13 10:50:00,49.92,49.92,49.75,49.84,48000.0,27.0486,27.0486,26.9565,27.0053,48000.0
2010-08-13 11:00:00,49.81,49.9,49.75,49.83,33500.0,26.989,27.0378,26.9565,26.9999,33500.0
2010-08-13 11:10:00,49.81,49.84,49.77,49.78,33500.0,26.989,27.0053,26.9674,26.9728,33500.0
2010-08-13 11:20:00,49.81,49.81,49.64,49.64,32500.0,26.989,26.989,26.8969,26.8969,32500.0
2010-08-13 11:30:00,49.69,49.69,49.5,49.52,48500.0,26.924,26.924,26.8211,26.8319,48500.0
2010-08-13 11:40:00,49.55,49.62,49.53,49.56,50000.0,26.8481,26.8861,26.8373,26.8536,50000.0
2010-08-13 11:50:00,49.58,49.7,49.49,49.6,68500.0,26.8644,26.9294,26.8156,26.8752,68500.0
2010-08-13 12:00:00,49.61,49.66,49.59,49.6,14000.0,26.8807,26.9077,26.8698,26.8752,14000.0
2010-08-13 12:10:00,49.63,49.67,49.56,49.58,30500.0,26.8915,26.9132,26.8536,26.8644,30500.0
2010-08-13 12:20:00,49.61,49.61,49.41,49.51,73000.0,26.8807,26.8807,26.7723,26.8265,73000.0
2010-08-13 12:30:00,49.5,49.59,49.45,49.47,23500.0,26.8211,26.8698,26.794,26.8048,23500.0
2010-08-13 12:40:00,49.45,49.51,49.39,49.45,46000.0,26.794,26.8265,26.7615,26.794,46000.0
2010-08-13 12:50:00,49.44,49.46,49.35,49.41,97500.0,26.7885,26.7994,26.7398,26.7723,97500.0
2010-08-13 13:00:00,49.41,49.43,49.35,49.36,117000.0,26.7723,26.7831,26.7398,26.7452,117000.0
2010-08-13 13:10:00,49.37,49.39,49.3,49.36,62000.0,26.7506,26.7615,26.7127,26.7452,62000.0
2010-08-13 13:20:00,49.36,49.38,49.3,49.37,15000.0,26.7452,26.756,26.7127,26.7506,15000.0
2010-08-13 13:30:00,49.4,49.44,49.4,49.44,47500.0,26.7669,26.7885,26.7669,26.7885,47500.0
2010-08-13 13:40:00,49.46,49.5,49.4,49.4,49000.0,26.7994,26.8211,26.7669,26.7669,49000.0
2010-08-13 13:50:00,49.42,49.44,49.35,49.36,50500.0,26.7777,26.7885,26.7398,26.7452,50500.0
2010-08-13 14:00:00,49.39,49.41,49.34,49.36,42500.0,26.7615,26.7723,26.7344,26.7452,42500.0
2010-08-13 14:10:00,49.4,49.4,49.33,49.4,37000.0,26.7669,26.7669,26.7289,26.7669,37000.0
2010-08-13 14:20:00,49.41,49.41,49.28,49.34,80000.0,26.7723,26.7723,26.7019,26.7344,80000.0
2010-08-13 14:30:00,49.35,49.35,49.2,49.2,91000.0,26.7398,26.7398,26.6585,26.6585,91000.0
2010-08-13 14:40:00,49.23,49.29,49.18,49.22,58000.0,26.6748,26.7073,26.6477,26.6693,58000.0
2010-08-13 14:50:00,49.22,49.23,49.06,49.11,111500.0,26.6693,26.6748,26.5826,26.6097,111500.0
2010-08-13 15:00:00,49.1,49.13,48.96,49.04,133000.0,26.6043,26.6206,26.5285,26.5718,133000.0
2010-08-13 15:10:00,49.03,49.07,48.98,48.98,76500.0,26.5664,26.5881,26.5393,26.5393,76500.0
2010-08-13 15:20:00,49.02,49.06,48.95,48.98,86000.0,26.561,26.5826,26.523,26.5393,86000.0
2010-08-13 15:30:00,49.01,49.1,48.95,49.01,175500.0,26.5556,26.6043,26.523,26.5556,175500.0
2010-08-13 15:40:00,49.03,49.05,48.96,49.01,150500.0,26.5664,26.5772,26.5285,26.5556,150500.0
2010-08-13 15:50:00,48.98,49.06,48.96,48.98,179500.0,26.5393,26.5826,26.5285,26.5393,179500.0
2010-08-16 09:30:00,48.62,48.96,48.46,48.77,301000.0,26.3442,26.5285,26.2575,26.4255,301000.0
2010-08-16 09:40:00,48.75,48.95,48.74,48.75,106500.0,26.4147,26.523,26.4093,26.4147,106500.0
2010-08-16 09:50:00,48.78,48.85,48.76,48.79,47500.0,26.4309,26.4689,26.4201,26.4363,47500.0
2010-08-16 10:00:00,48.79,49.27,48.74,49.17,220000.0,26.4363,26.6964,26.4093,26.6422,220000.0
2010-08-16 10:10:00,49.18,49.66,49.18,49.65,134000.0,26.6477,26.9077,26.6477,26.9023,134000.0
2010-08-16 10:20:00,49.65,49.67,49.48,49.66,154000.0,26.9023,26.9132,26.8102,26.9077,154000.0
2010-08-16 10:30:00,49.68,49.85,49.63,49.78,105500.0,26.9186,27.0107,26.8915,26.9728,105500.0
2010-08-16 10:40:00,49.78,49.78,49.41,49.54,89500.0,26.9728,26.9728,26.7723,26.8427,89500.0
2010-08-16 10:50:00,49.54,49.54,49.38,49.52,30000.0,26.8427,26.8427,26.756,26.8319,30000.0
2010-08-16 11:00:00,49.53,49.59,49.42,49.53,32000.0,26.8373,26.8698,26.7777,26.8373,32000.0
2010-08-16 11:10:00,49.53,49.65,49.53,49.59,23000.0,26.8373,26.9023,26.8373,26.8698,23000.0
2010-08-16 11:20:00,49.6,49.63,49.46,49.49,36000.0,26.8752,26.8915,26.7994,26.8156,36000.0
2010-08-16 11:30:00,49.44,49.56,49.42,49.56,35000.0,26.7885,26.8536,26.7777,26.8536,35000.0
2010-08-16 11:40:00,49.55,49.61,49.46,49.58,206000.0,26.8481,26.8807,26.7994,26.8644,206000.0
2010-08-16 11:50:00,49.61,49.67,49.6,49.66,63500.0,26.8807,26.9132,26.8752,26.9077,63500.0
2010-08-16 12:00:00,49.66,49.73,49.65,49.7,82500.0,26.9077,26.9457,26.9023,26.9294,82500.0
2010-08-16 12:10:00,49.72,49.73,49.53,49.58,67000.0,26.9403,26.9457,26.8373,26.8644,67000.0
2010-08-16 12:20:00,49.63,49.66,49.6,49.64,13500.0,26.8915,26.9077,26.8752,26.8969,13500.0
2010-08-16 12:30:00,49.64,49.65,49.58,49.59,29500.0,26.8969,26.9023,26.8644,26.8698,29500.0
2010-08-16 12:40:00,49.64,49.66,49.57,49.61,23000.0,26.8969,26.9077,26.859,26.8807,23000.0
2010-08-16 12:50:00,49.63,49.64,49.53,49.58,15500.0,26.8915,26.8969,26.8373,26.8644,15500.0
2010-08-16 13:00:00,49.58,49.62,49.55,49.59,20000.0,26.8644,26.8861,26.8481,26.8698,20000.0
2010-08-16 13:10:00,49.61,49.64,49.59,49.64,15000.0,26.8807,26.8969,26.8698,26.8969,15000.0
2010-08-16 13:20:00,49.64,49.66,49.6,49.63,56500.0,26.8969,26.9077,26.8752,26.8915,56500.0
2010-08-16 13:30:00,49.61,49.64,49.57,49.62,50500.0,26.8807,26.8969,26.859,26.8861,50500.0
2010-08-16 13:40:00,49.64,49.66,49.53,49.65,37500.0,26.8969,26.9077,26.8373,26.9023,37500.0
2010-08-16 13:50:00,49.63,49.64,49.58,49.61,21000.0,26.8915,26.8969,26.8644,26.8807,21000.0
2010-08-16 14:00:00,49.61,49.65,49.39,49.44,48000.0,26.8807,26.9023,26.7615,26.7885,48000.0
2010-08-16 14:10:00,49.39,49.4,49.31,49.38,25000.0,26.7615,26.7669,26.7181,26.756,25000.0
2010-08-16 14:20:00,49.34,49.39,49.32,49.39,46000.0,26.7344,26.7615,26.7235,26.7615,46000.0
2010-08-16 14:30:00,49.39,49.39,49.35,49.38,16000.0,26.7615,26.7615,26.7398,26.756,16000.0
2010-08-16 14:40:00,49.35,49.44,49.35,49.44,14000.0,26.7398,26.7885,26.7398,26.7885,14000.0
2010-08-16 14:50:00,49.43,49.45,49.36,49.44,70000.0,26.7831,26.794,26.7452,26.7885,70000.0
2010-08-16 15:00:00,49.39,49.4,49.31,49.33,49000.0,26.7615,26.7669,26.7181,26.7289,49000.0
2010-08-16 15:10:00,49.32,49.32,49.08,49.16,118500.0,26.7235,26.7235,26.5935,26.6368,118500.0
2010-08-16 15:20:00,49.15,49.32,49.11,49.31,139000.0,26.6314,26.7235,26.6097,26.7181,139000.0
2010-08-16 15:30:00,49.29,49.36,49.25,49.3,205500.0,26.7073,26.7452,26.6856,26.7127,205500.0
2010-08-16 15:40:00,49.34,49.42,49.3,49.36,76000.0,26.7344,26.7777,26.7127,26.7452,76000.0
2010-08-16 15:50:00,49.34,49.35,49.27,49.32,186500.0,26.7344,26.7398,26.6964,26.7235,186500.0
2010-08-17 09:30:00,49.4,49.67,49.4,49.64,105000.0,26.7669,26.9132,26.7669,26.8969,105000.0
2010-08-17 09:40:00,49.59,49.64,49.49,49.49,54000.0,26.8698,26.8969,26.8156,26.8156,54000.0
2010-08-17 09:50:00,49.51,49.57,49.41,49.48,61000.0,26.8265,26.859,26.7723,26.8102,61000.0
2010-08-17 10:00:00,49.47,49.51,49.27,49.28,69000.0,26.8048,26.8265,26.6964,26.7019,69000.0
2010-08-17 10:10:00,49.27,49.31,49.11,49.23,237500.0,26.6964,26.7181,26.6097,26.6748,237500.0
2010-08-17 10:20:00,49.25,49.52,49.22,49.45,96000.0,26.6856,26.8319,26.6693,26.794,96000.0
2010-08-17 10:30:00,49.45,49.56,49.45,49.56,60500.0,26.794,26.8536,26.794,26.8536,60500.0
2010-08-17 10:40:00,49.58,49.62,49.53,49.54,44500.0,26.8644,26.8861,26.8373,26.8427,44500.0
2010-08-17 10:50:00,49.57,49.79,49.55,49.77,54500.0,26.859,26.9782,26.8481,26.9674,54500.0
2010-08-17 11:00:00,49.76,49.98,49.75,49.85,56500.0,26.9619,27.0811,26.9565,27.0107,56500.0
2010-08-17 11:10:00,49.85,49.9,49.79,49.84,45000.0,27.0107,27.0378,26.9782,27.0053,45000.0
2010-08-17 11:20:00,49.86,49.96,49.86,49.94,36000.0,27.0161,27.0703,27.0161,27.0595,36000.0
2010-08-17 11:30:00,49.94,50.12,49.89,50.11,50000.0,27.0595,27.157,27.0324,27.1516,50000.0
2010-08-17 11:40:00,50.11,50.18,50.08,50.08,39000.0,27.1516,27.1895,27.1353,27.1353,39000.0
2010-08-17 11:50:00,50.07,50.13,50.05,50.11,26500.0,27.1299,27.1624,27.1191,27.1516,26500.0
2010-08-17 12:00:00,50.11,50.11,50.03,50.04,32000.0,27.1516,27.1516,27.1082,27.1136,32000.0
2010-08-17 12:10:00,50.04,50.04,49.86,49.88,50500.0,27.1136,27.1136,27.0161,27.027,50500.0
2010-08-17 12:20:00,49.85,49.93,49.81,49.9,68000.0,27.0107,27.054,26.989,27.0378,68000.0
2010-08-17 12:30:00,49.89,49.93,49.84,49.92,45500.0,27.0324,27.054,27.0053,27.0486,45500.0
2010-08-17 12:40:00,49.92,49.97,49.91,49.93,23500.0,27.0486,27.0757,27.0432,27.054,23500.0
2010-08-17 12:50:00,49.95,49.95,49.85,49.94,20000.0,27.0649,27.0649,27.0107,27.0595,20000.0
2010-08-17 13:00:00,49.92,49.98,49.92,49.92,25000.0,27.0486,27.0811,27.0486,27.0486,25000.0
2010-08-17 13:10:00,49.94,49.97,49.87,49.94,101000.0,27.0595,27.0757,27.0215,27.0595,101000.0
2010-08-17 13:20:00,49.97,49.99,49.86,49.9,59500.0,27.0757,27.0866,27.0161,27.0378,59500.0
2010-08-17 13:30:00,49.91,49.93,49.85,49.85,37000.0,27.0432,27.054,27.0107,27.0107,37000.0
2010-08-17 13:40:00,49.85,49.86,49.77,49.81,32500.0,27.0107,27.0161,26.9674,26.989,32500.0
2010-08-17 13:50:00,49.8,49.93,49.77,49.89,39500.0,26.9836,27.054,26.9674,27.0324,39500.0
2010-08-17 14:00:00,49.91,49.94,49.88,49.9,30500.0,27.0432,27.0595,27.027,27.0378,30500.0
2010-08-17 14:10:00,49.91,49.96,49.87,49.87,38000.0,27.0432,27.0703,27.0215,27.0215,38000.0
2010-08-17 14:20:00,49.87,49.94,49.85,49.9,38000.0,27.0215,27.0595,27.0107,27.0378,38000.0
2010-08-17 14:30:00,49.88,49.92,49.84,49.86,38000.0,27.027,27.0486,27.0053,27.0161,38000.0
2010-08-17 14:40:00,49.84,49.86,49.77,49.8,38000.0,27.0053,27.0161,26.9674,26.9836,38000.0
2010-08-17 14:50:00,49.8,49.9,49.76,49.79,40000.0,26.9836,27.0378,26.9619,26.9782,40000.0
2010-08-17 15:00:00,49.78,49.79,49.61,49.7,62500.0,26.9728,26.9782,26.8807,26.9294,62500.0
2010-08-17 15:10:00,49.73,49.76,49.62,49.62,43500.0,26.9457,26.9619,26.8861,26.8861,43500.0
2010-08-17 15:20:00,49.64,49.76,49.63,49.72,51500.0,26.8969,26.9619,26.8915,26.9403,51500.0
2010-08-17 15:30:00,49.75,49.75,49.61,49.64,101500.0,26.9565,26.9565,26.8807,26.8969,101500.0
2010-08-17 15:40:00,49.63,49.64,49.5,49.57,122500.0,26.8915,26.8969,26.8211,26.859,122500.0
2010-08-17 15:50:00,49.58,49.65,49.53,49.57,213500.0,26.8644,26.9023,26.8373,26.859,213500.0
2010-08-18 09:30:00,49.62,49.95,49.4,49.5,96500.0,26.8861,27.0649,26.7669,26.8211,96500.0
2010-08-18 09:40:00,49.47,49.52,49.22,49.23,64000.0,26.8048,26.8319,26.6693,26.6748,64000.0
2010-08-18 09:50:00,49.22,49.25,49.08,49.21,72000.0,26.6693,26.6856,26.5935,26.6639,72000.0
2010-08-18 10:00:00,49.21,49.36,49.2,49.29,79000.0,26.6639,26.7452,26.6585,26.7073,79000.0
2010-08-18 10:10:00,49.29,49.36,49.18,49.21,39500.0,26.7073,26.7452,26.6477,26.6639,39500.0
2010-08-18 10:20:00,49.17,49.17,48.87,48.91,63500.0,26.6422,26.6422,26.4797,26.5014,63500.0
2010-08-18 10:30:00,48.92,49.0,48.86,48.93,73500.0,26.5068,26.5501,26.4743,26.5122,73500.0
2010-08-18 10:40:00,48.9,49.04,48.88,48.92,79500.0,26.496,26.5718,26.4851,26.5068,79500.0
2010-08-18 10:50:00,48.9,48.95,48.89,48.95,33000.0,26.496,26.523,26.4905,26.523,33000.0
2010-08-18 11:00:00,48.96,49.25,48.94,49.15,41000.0,26.5285,26.6856,26.5176,26.6314,41000.0
2010-08-18 11:10:00,49.17,49.2,49.13,49.14,20000.0,26.6422,26.6585,26.6206,26.626,20000.0
2010-08-18 11:20:00,49.11,49.2,49.09,49.17,23500.0,26.6097,26.6585,26.5989,26.6422,23500.0
2010-08-18 11:30:00,49.18,49.3,49.15,49.27,31500.0,26.6477,26.7127,26.6314,26.6964,31500.0
2010-08-18 11:40:00,49.32,49.49,49.3,49.49,44500.0,26.7235,26.8156,26.7127,26.8156,44500.0
2010-08-18 11:50:00,49.49,49.52,49.37,49.37,33500.0,26.8156,26.8319,26.7506,26.7506,33500.0
2010-08-18 12:00:00,49.4,49.41,49.31,49.31,21500.0,26.7669,26.7723,26.7181,26.7181,21500.0
2010-08-18 12:10:00,49.34,49.41,49.28,49.41,39500.0,26.7344,26.7723,26.7019,26.7723,39500.0
2010-08-18 12:20:00,49.4,49.51,49.4,49.5,28500.0,26.7669,26.8265,26.7669,26.8211,28500.0
2010-08-18 12:30:00,49.52,49.56,49.45,49.47,60000.0,26.8319,26.8536,26.794,26.8048,60000.0
2010-08-18 12:40:00,49.49,49.51,49.38,49.42,40000.0,26.8156,26.8265,26.756,26.7777,40000.0
2010-08-18 12:50:00,49.46,49.59,49.44,49.57,43000.0,26.7994,26.8698,26.7885,26.859,43000.0
2010-08-18 13:00:00,49.56,49.86,49.55,49.86,106000.0,26.8536,27.0161,26.8481,27.0161,106000.0
2010-08-18 13:10:00,49.87,49.87,49.79,49.86,66000.0,27.0215,27.0215,26.9782,27.0161,66000.0
2010-08-18 13:20:00,49.85,49.86,49.72,49.76,41000.0,27.0107,27.0161,26.9403,26.9619,41000.0
2010-08-18 13:30:00,49.76,49.83,49.73,49.73,17000.0,26.9619,26.9999,26.9457,26.9457,17000.0
2010-08-18 13:40:00,49.74,49.9,49.74,49.9,103000.0,26.9511,27.0378,26.9511,27.0378,103000.0
2010-08-18 13:50:00,49.9,49.94,49.88,49.89,29500.0,27.0378,27.0595,27.027,27.0324,29500.0
2010-08-18 14:00:00,49.88,49.94,49.77,49.77,91000.0,27.027,27.0595,26.9674,26.9674,91000.0
2010-08-18 14:10:00,49.77,49.84,49.72,49.75,55000.0,26.9674,27.0053,26.9403,26.9565,55000.0
2010-08-18 14:20:00,49.78,49.8,49.67,49.76,41000.0,26.9728,26.9836,26.9132,26.9619,41000.0
2010-08-18 14:30:00,49.75,49.75,49.45,49.52,112000.0,26.9565,26.9565,26.794,26.8319,112000.0
2010-08-18 14:40:00,49.52,49.52,49.44,49.48,56000.0,26.8319,26.8319,26.7885,26.8102,56000.0
2010-08-18 14:50:00,49.48,49.52,49.46,49.49,65000.0,26.8102,26.8319,26.7994,26.8156,65000.0
2010-08-18 15:00:00,49.49,49.52,49.28,49.28,104000.0,26.8156,26.8319,26.7019,26.7019,104000.0
2010-08-18 15:10:00,49.29,49.34,49.06,49.16,112000.0,26.7073,26.7344,26.5826,26.6368,112000.0
2010-08-18 15:20:00,49.19,49.21,49.05,49.11,92500.0,26.6531,26.6639,26.5772,26.6097,92500.0
2010-08-18 15:30:00,49.11,49.27,49.09,49.26,89500.0,26.6097,26.6964,26.5989,26.691,89500.0
2010-08-18 15:40:00,49.27,49.3,49.21,49.26,145000.0,26.6964,26.7127,26.6639,26.691,145000.0
2010-08-18 15:50:00,49.26,49.29,49.16,49.2,270500.0,26.691,26.7073,26.6368,26.6585,270500.0
2010-08-19 09:30:00,49.0,49.25,49.0,49.02,127500.0,26.5501,26.6856,26.5501,26.561,127500.0
2010-08-19 09:40:00,49.02,49.03,48.92,48.96,81500.0,26.561,26.5664,26.5068,26.5285,81500.0
2010-08-19 09:50:00,48.93,48.93,48.78,48.79,95000.0,26.5122,26.5122,26.4309,26.4363,95000.0
2010-08-19 10:00:00,48.79,48.86,48.63,48.79,212500.0,26.4363,26.4743,26.3497,26.4363,212500.0
2010-08-19 10:10:00,48.79,48.83,48.75,48.79,129500.0,26.4363,26.458,26.4147,26.4363,129500.0
2010-08-19 10:20:00,48.8,48.8,48.7,48.74,92500.0,26.4418,26.4418,26.3876,26.4093,92500.0
2010-08-19 10:30:00,48.71,48.76,48.69,48.7,107000.0,26.393,26.4201,26.3822,26.3876,107000.0
2010-08-19 10:40:00,48.71,48.71,48.63,48.65,83500.0,26.393,26.393,26.3497,26.3605,83500.0
2010-08-19 10:50:00,48.65,48.65,48.5,48.6,86500.0,26.3605,26.3605,26.2792,26.3334,86500.0
2010-08-19 11:00:00,48.6,48.6,48.53,48.59,50500.0,26.3334,26.3334,26.2955,26.328,50500.0
2010-08-19 11:10:00,48.59,48.63,48.54,48.59,40000.0,26.328,26.3497,26.3009,26.328,40000.0
2010-08-19 11:20:00,48.55,48.6,48.54,48.6,30500.0,26.3063,26.3334,26.3009,26.3334,30500.0
2010-08-19 11:30:00,48.59,48.59,48.5,48.5,54500.0,26.328,26.328,26.2792,26.2792,54500.0
2010-08-19 11:40:00,48.54,48.56,48.5,48.52,69500.0,26.3009,26.3117,26.2792,26.2901,69500.0
2010-08-19 11:50:00,48.51,48.55,48.45,48.46,76500.0,26.2846,26.3063,26.2521,26.2575,76500.0
2010-08-19 12:00:00,48.46,48.48,48.35,48.37,68000.0,26.2575,26.2684,26.1979,26.2088,68000.0
2010-08-19 12:10:00,48.37,48.42,48.32,48.4,53000.0,26.2088,26.2359,26.1817,26.225,53000.0
2010-08-19 12:20:00,48.39,48.44,48.39,48.42,47500.0,26.2196,26.2467,26.2196,26.2359,47500.0
2010-08-19 12:30:00,48.4,48.43,48.34,48.36,34500.0,26.225,26.2413,26.1925,26.2034,34500.0
2010-08-19 12:40:00,48.33,48.42,48.33,48.37,45500.0,26.1871,26.2359,26.1871,26.2088,45500.0
2010-08-19 12:50:00,48.36,48.38,48.33,48.35,34500.0,26.2034,26.2142,26.1871,26.1979,34500.0
2010-08-19 13:00:00,48.34,48.4,48.33,48.37,36000.0,26.1925,26.225,26.1871,26.2088,36000.0
2010-08-19 13:10:00,48.38,48.39,48.33,48.36,34500.0,26.2142,26.2196,26.1871,26.2034,34500.0
2010-08-19 13:20:00,48.35,48.37,48.26,48.28,53500.0,26.1979,26.2088,26.1492,26.16,53500.0
2010-08-19 13:30:00,48.25,48.25,48.18,48.2,40500.0,26.1438,26.1438,26.1058,26.1167,40500.0
2010-08-19 13:40:00,48.2,48.2,48.13,48.14,44000.0,26.1167,26.1167,26.0787,26.0842,44000.0
2010-08-19 13:50:00,48.13,48.14,48.02,48.02,59500.0,26.0787,26.0842,26.0191,26.0191,59500.0
2010-08-19 14:00:00,48.02,48.1,48.0,48.07,89000.0,26.0191,26.0625,26.0083,26.0462,89000.0
2010-08-19 14:10:00,48.08,48.13,48.07,48.11,73500.0,26.0516,26.0787,26.0462,26.0679,73500.0
2010-08-19 14:20:00,48.12,48.24,48.11,48.18,71500.0,26.0733,26.1383,26.0679,26.1058,71500.0
2010-08-19 14:30:00,48.19,48.35,48.19,48.27,79000.0,26.1112,26.1979,26.1112,26.1546,79000.0
2010-08-19 14:40:00,48.27,48.28,48.16,48.22,82500.0,26.1546,26.16,26.095,26.1275,82500.0
2010-08-19 14:50:00,48.22,48.3,48.22,48.26,113500.0,26.1275,26.1708,26.1275,26.1492,113500.0
2010-08-19 15:00:00,48.27,48.31,48.16,48.27,107000.0,26.1546,26.1763,26.095,26.1546,107000.0
2010-08-19 15:10:00,48.26,48.41,48.25,48.36,109500.0,26.1492,26.2305,26.1438,26.2034,109500.0
2010-08-19 15:20:00,48.35,48.42,48.35,48.36,128000.0,26.1979,26.2359,26.1979,26.2034,128000.0
2010-08-19 15:30:00,48.34,48.37,48.22,48.27,128500.0,26.1925,26.2088,26.1275,26.1546,128500.0
2010-08-19 15:40:00,48.24,48.26,48.16,48.21,163500.0,26.1383,26.1492,26.095,26.1221,163500.0
2010-08-19 15:50:00,48.2,48.2,48.1,48.15,196000.0,26.1167,26.1167,26.0625,26.0896,196000.0
2010-08-20 09:30:00,48.15,48.2,47.51,47.54,440500.0,26.0896,26.1167,25.7428,25.759,440500.0
2010-08-20 09:40:00,47.51,47.8,47.51,47.68,111500.0,25.7428,25.8999,25.7428,25.8349,111500.0
2010-08-20 09:50:00,47.7,47.91,47.64,47.73,82000.0,25.8457,25.9595,25.8132,25.862,82000.0
2010-08-20 10:00:00,47.74,47.74,47.59,47.6,106000.0,25.8674,25.8674,25.7861,25.7916,106000.0
2010-08-20 10:10:00,47.59,47.64,47.48,47.48,73500.0,25.7861,25.8132,25.7265,25.7265,73500.0
2010-08-20 10:20:00,47.48,47.56,47.44,47.48,92500.0,25.7265,25.7699,25.7049,25.7265,92500.0
2010-08-20 10:30:00,47.49,47.53,47.46,47.48,294500.0,25.732,25.7536,25.7157,25.7265,294500.0
2010-08-20 10:40:00,47.51,47.64,47.49,47.64,52500.0,25.7428,25.8132,25.732,25.8132,52500.0
2010-08-20 10:50:00,47.65,47.7,47.62,47.69,74000.0,25.8187,25.8457,25.8024,25.8403,74000.0
2010-08-20 11:00:00,47.68,47.7,47.62,47.67,103500.0,25.8349,25.8457,25.8024,25.8295,103500.0
2010-08-20 11:10:00,47.68,47.69,47.47,47.51,36500.0,25.8349,25.8403,25.7211,25.7428,36500.0
2010-08-20 11:20:00,47.47,47.59,47.47,47.53,36500.0,25.7211,25.7861,25.7211,25.7536,36500.0
2010-08-20 11:30:00,47.57,47.59,47.46,47.46,54000.0,25.7753,25.7861,25.7157,25.7157,54000.0
2010-08-20 11:40:00,47.45,47.54,47.41,47.44,44500.0,25.7103,25.759,25.6886,25.7049,44500.0
2010-08-20 11:50:00,47.4,47.42,47.32,47.35,50000.0,25.6832,25.694,25.6398,25.6561,50000.0
2010-08-20 12:00:00,47.33,47.43,47.32,47.43,56500.0,25.6453,25.6994,25.6398,25.6994,56500.0
2010-08-20 12:10:00,47.44,47.52,47.4,47.52,35500.0,25.7049,25.7482,25.6832,25.7482,35500.0
2010-08-20 12:20:00,47.49,47.56,47.46,47.56,40000.0,25.732,25.7699,25.7157,25.7699,40000.0
2010-08-20 12:30:00,47.55,47.62,47.5,47.62,98500.0,25.7645,25.8024,25.7374,25.8024,98500.0
2010-08-20 12:40:00,47.61,47.62,47.57,47.6,33500.0,25.797,25.8024,25.7753,25.7916,33500.0
2010-08-20 12:50:00,47.59,47.64,47.58,47.62,53500.0,25.7861,25.8132,25.7807,25.8024,53500.0
2010-08-20 13:00:00,47.62,47.7,47.58,47.7,35500.0,25.8024,25.8457,25.7807,25.8457,35500.0
2010-08-20 13:10:00,47.69,47.7,47.62,47.63,34000.0,25.8403,25.8457,25.8024,25.8078,34000.0
2010-08-20 13:20:00,47.64,47.69,47.64,47.67,18000.0,25.8132,25.8403,25.8132,25.8295,18000.0
2010-08-20 13:30:00,47.65,47.72,47.65,47.7,84000.0,25.8187,25.8566,25.8187,25.8457,84000.0
2010-08-20 13:40:00,47.7,47.79,47.69,47.76,99000.0,25.8457,25.8945,25.8403,25.8783,99000.0
2010-08-20 13:50:00,47.75,47.8,47.69,47.72,53000.0,25.8728,25.8999,25.8403,25.8566,53000.0
2010-08-20 14:00:00,47.73,47.74,47.69,47.69,23500.0,25.862,25.8674,25.8403,25.8403,23500.0
2010-08-20 14:10:00,47.69,47.79,47.69,47.79,69500.0,25.8403,25.8945,25.8403,25.8945,69500.0
2010-08-20 14:20:00,47.79,47.8,47.74,47.74,82000.0,25.8945,25.8999,25.8674,25.8674,82000.0
2010-08-20 14:30:00,47.75,47.79,47.73,47.78,67000.0,25.8728,25.8945,25.862,25.8891,67000.0
2010-08-20 14:40:00,47.77,47.81,47.72,47.79,85500.0,25.8837,25.9053,25.8566,25.8945,85500.0
2010-08-20 14:50:00,47.78,47.87,47.78,47.84,86500.0,25.8891,25.9379,25.8891,25.9216,86500.0
2010-08-20 15:00:00,47.85,47.85,47.79,47.82,54500.0,25.927,25.927,25.8945,25.9108,54500.0
2010-08-20 15:10:00,47.83,47.89,47.81,47.81,108000.0,25.9162,25.9487,25.9053,25.9053,108000.0
2010-08-20 15:20:00,47.81,47.81,47.73,47.77,97000.0,25.9053,25.9053,25.862,25.8837,97000.0
2010-08-20 15:30:00,47.77,47.84,47.74,47.8,153500.0,25.8837,25.9216,25.8674,25.8999,153500.0
2010-08-20 15:40:00,47.78,47.82,47.66,47.67,161000.0,25.8891,25.9108,25.8241,25.8295,161000.0
2010-08-20 15:50:00,47.66,47.69,47.54,47.55,590000.0,25.8241,25.8403,25.759,25.7645,590000.0
2010-08-23 09:30:00,47.78,47.96,47.65,47.75,156000.0,25.8891,25.9866,25.8187,25.8728,156000.0
2010-08-23 09:40:00,47.75,47.9,47.72,47.88,137500.0,25.8728,25.9541,25.8566,25.9433,137500.0
2010-08-23 09:50:00,47.91,47.91,47.69,47.7,71500.0,25.9595,25.9595,25.8403,25.8457,71500.0
2010-08-23 10:00:00,47.73,47.76,47.68,47.73,41000.0,25.862,25.8783,25.8349,25.862,41000.0
2010-08-23 10:10:00,47.7,47.72,47.29,47.61,275000.0,25.8457,25.8566,25.6236,25.797,275000.0
2010-08-23 10:20:00,47.62,47.62,47.39,47.44,93500.0,25.8024,25.8024,25.6778,25.7049,93500.0
2010-08-23 10:30:00,47.38,47.5,47.34,47.41,55000.0,25.6724,25.7374,25.6507,25.6886,55000.0
2010-08-23 10:40:00,47.46,47.53,47.4,47.44,57500.0,25.7157,25.7536,25.6832,25.7049,57500.0
2010-08-23 10:50:00,47.41,47.57,47.4,47.54,38500.0,25.6886,25.7753,25.6832,25.759,38500.0
2010-08-23 11:00:00,47.53,47.98,47.45,47.94,121500.0,25.7536,25.9975,25.7103,25.9758,121500.0
2010-08-23 11:10:00,47.95,47.99,47.82,47.84,61500.0,25.9812,26.0029,25.9108,25.9216,61500.0
2010-08-23 11:20:00,47.82,47.91,47.68,47.91,31000.0,25.9108,25.9595,25.8349,25.9595,31000.0
2010-08-23 11:30:00,47.9,47.94,47.88,47.89,52000.0,25.9541,25.9758,25.9433,25.9487,52000.0
2010-08-23 11:40:00,47.89,47.9,47.79,47.85,42500.0,25.9487,25.9541,25.8945,25.927,42500.0
2010-08-23 11:50:00,47.85,47.88,47.75,47.75,32000.0,25.927,25.9433,25.8728,25.8728,32000.0
2010-08-23 12:00:00,47.73,47.9,47.73,47.9,88500.0,25.862,25.9541,25.862,25.9541,88500.0
2010-08-23 12:10:00,47.9,47.96,47.83,47.84,79000.0,25.9541,25.9866,25.9162,25.9216,79000.0
2010-08-23 12:20:00,47.86,47.92,47.84,47.84,30500.0,25.9324,25.9649,25.9216,25.9216,30500.0
2010-08-23 12:30:00,47.86,47.95,47.84,47.95,83000.0,25.9324,25.9812,25.9216,25.9812,83000.0
2010-08-23 12:40:00,47.95,47.98,47.9,47.97,97500.0,25.9812,25.9975,25.9541,25.992,97500.0
2010-08-23 12:50:00,47.96,47.97,47.84,47.86,44000.0,25.9866,25.992,25.9216,25.9324,44000.0
2010-08-23 13:00:00,47.84,47.84,47.75,47.76,38000.0,25.9216,25.9216,25.8728,25.8783,38000.0
2010-08-23 13:10:00,47.77,47.85,47.72,47.8,30000.0,25.8837,25.927,25.8566,25.8999,30000.0
2010-08-23 13:20:00,47.82,47.85,47.79,47.83,31000.0,25.9108,25.927,25.8945,25.9162,31000.0
2010-08-23 13:30:00,47.82,47.85,47.74,47.77,22500.0,25.9108,25.927,25.8674,25.8837,22500.0
2010-08-23 13:40:00,47.72,47.8,47.7,47.78,28500.0,25.8566,25.8999,25.8457,25.8891,28500.0
2010-08-23 13:50:00,47.81,47.84,47.77,47.83,43000.0,25.9053,25.9216,25.8837,25.9162,43000.0
2010-08-23 14:00:00,47.84,47.97,47.82,47.94,54000.0,25.9216,25.992,25.9108,25.9758,54000.0
2010-08-23 14:10:00,47.94,47.97,47.84,47.84,56000.0,25.9758,25.992,25.9216,25.9216,56000.0
2010-08-23 14:20:00,47.87,47.97,47.87,47.91,58000.0,25.9379,25.992,25.9379,25.9595,58000.0
2010-08-23 14:30:00,47.89,47.91,47.84,47.87,49500.0,25.9487,25.9595,25.9216,25.9379,49500.0
2010-08-23 14:40:00,47.89,47.89,47.8,47.81,34000.0,25.9487,25.9487,25.8999,25.9053,34000.0
2010-08-23 14:50:00,47.81,47.84,47.79,47.84,46000.0,25.9053,25.9216,25.8945,25.9216,46000.0
2010-08-23 15:00:00,47.84,47.87,47.78,47.78,101500.0,25.9216,25.9379,25.8891,25.8891,101500.0
2010-08-23 15:10:00,47.78,47.82,47.77,47.79,86500.0,25.8891,25.9108,25.8837,25.8945,86500.0
2010-08-23 15:20:00,47.77,47.84,47.71,47.74,251500.0,25.8837,25.9216,25.8512,25.8674,251500.0
2010-08-23 15:30:00,47.73,47.77,47.68,47.72,182000.0,25.862,25.8837,25.8349,25.8566,182000.0
2010-08-23 15:40:00,47.71,47.76,47.63,47.66,176000.0,25.8512,25.8783,25.8078,25.8241,176000.0
2010-08-23 15:50:00,47.65,47.68,47.52,47.57,399500.0,25.8187,25.8349,25.7482,25.7753,399500.0
2010-08-24 09:30:00,47.12,47.15,47.0,47.13,285000.0,25.5315,25.5477,25.4665,25.5369,285000.0
2010-08-24 09:40:00,47.15,47.27,47.09,47.16,204500.0,25.5477,25.6128,25.5152,25.5532,204500.0
2010-08-24 09:50:00,47.14,47.14,47.01,47.09,152500.0,25.5423,25.5423,25.4719,25.5152,152500.0
2010-08-24 10:00:00,47.09,47.3,46.9,47.27,121000.0,25.5152,25.629,25.4123,25.6128,121000.0
2010-08-24 10:10:00,47.25,47.43,47.23,47.36,126500.0,25.6019,25.6994,25.5911,25.6615,126500.0
2010-08-24 10:20:00,47.37,47.5,47.33,47.42,64500.0,25.6669,25.7374,25.6453,25.694,64500.0
2010-08-24 10:30:00,47.4,47.4,47.0,47.08,164500.0,25.6832,25.6832,25.4665,25.5098,164500.0
2010-08-24 10:40:00,47.1,47.24,47.06,47.24,25500.0,25.5206,25.5965,25.499,25.5965,25500.0
2010-08-24 10:50:00,47.24,47.31,47.17,47.26,63500.0,25.5965,25.6344,25.5586,25.6073,63500.0
2010-08-24 11:00:00,47.26,47.38,47.25,47.33,75500.0,25.6073,25.6724,25.6019,25.6453,75500.0
2010-08-24 11:10:00,47.32,47.38,47.24,47.27,47500.0,25.6398,25.6724,25.5965,25.6128,47500.0
2010-08-24 11:20:00,47.3,47.3,47.19,47.29,123500.0,25.629,25.629,25.5694,25.6236,123500.0
2010-08-24 11:30:00,47.29,47.34,47.25,47.34,46500.0,25.6236,25.6507,25.6019,25.6507,46500.0
2010-08-24 11:40:00,47.32,47.4,47.31,47.32,25000.0,25.6398,25.6832,25.6344,25.6398,25000.0
2010-08-24 11:50:00,47.29,47.34,47.29,47.33,35500.0,25.6236,25.6507,25.6236,25.6453,35500.0
2010-08-24 12:00:00,47.34,47.62,47.33,47.57,118500.0,25.6507,25.8024,25.6453,25.7753,118500.0
2010-08-24 12:10:00,47.58,47.65,47.48,47.49,43000.0,25.7807,25.8187,25.7265,25.732,43000.0
2010-08-24 12:20:00,47.5,47.55,47.41,47.46,26000.0,25.7374,25.7645,25.6886,25.7157,26000.0
2010-08-24 12:30:00,47.47,47.58,47.47,47.52,38000.0,25.7211,25.7807,25.7211,25.7482,38000.0
2010-08-24 12:40:00,47.53,47.57,47.51,47.53,36500.0,25.7536,25.7753,25.7428,25.7536,36500.0
2010-08-24 12:50:00,47.51,47.58,47.5,47.53,37500.0,25.7428,25.7807,25.7374,25.7536,37500.0
2010-08-24 13:00:00,47.53,47.56,47.51,47.55,31000.0,25.7536,25.7699,25.7428,25.7645,31000.0
2010-08-24 13:10:00,47.53,47.6,47.53,47.58,30000.0,25.7536,25.7916,25.7536,25.7807,30000.0
2010-08-24 13:20:00,47.59,47.71,47.56,47.71,50500.0,25.7861,25.8512,25.7699,25.8512,50500.0
2010-08-24 13:30:00,47.69,47.74,47.6,47.73,70000.0,25.8403,25.8674,25.7916,25.862,70000.0
2010-08-24 13:40:00,47.75,47.76,47.54,47.61,96000.0,25.8728,25.8783,25.759,25.797,96000.0
2010-08-24 13:50:00,47.6,47.62,47.51,47.54,51000.0,25.7916,25.8024,25.7428,25.759,51000.0
2010-08-24 14:00:00,47.56,47.7,47.51,47.7,71000.0,25.7699,25.8457,25.7428,25.8457,71000.0
2010-08-24 14:10:00,47.69,47.7,47.61,47.64,73500.0,25.8403,25.8457,25.797,25.8132,73500.0
2010-08-24 14:20:00,47.64,47.65,47.55,47.58,66000.0,25.8132,25.8187,25.7645,25.7807,66000.0
2010-08-24 14:30:00,47.56,47.68,47.53,47.66,66500.0,25.7699,25.8349,25.7536,25.8241,66500.0
2010-08-24 14:40:00,47.65,47.75,47.62,47.72,76500.0,25.8187,25.8728,25.8024,25.8566,76500.0
2010-08-24 14:50:00,47.72,47.86,47.7,47.81,125500.0,25.8566,25.9324,25.8457,25.9053,125500.0
2010-08-24 15:00:00,47.82,47.99,47.71,47.99,256500.0,25.9108,26.0029,25.8512,26.0029,256500.0
2010-08-24 15:10:00,47.98,48.04,47.89,47.97,152000.0,25.9975,26.03,25.9487,25.992,152000.0
2010-08-24 15:20:00,47.98,47.98,47.84,47.88,134000.0,25.9975,25.9975,25.9216,25.9433,134000.0
2010-08-24 15:30:00,47.89,47.98,47.78,47.83,236500.0,25.9487,25.9975,25.8891,25.9162,236500.0
2010-08-24 15:40:00,47.82,47.87,47.75,47.83,226000.0,25.9108,25.9379,25.8728,25.9162,226000.0
2010-08-24 15:50:00,47.84,47.84,47.75,47.78,309000.0,25.9216,25.9216,25.8728,25.8891,309000.0
2010-08-25 09:30:00,47.34,47.63,47.22,47.4,78000.0,25.6507,25.8078,25.5857,25.6832,78000.0
2010-08-25 09:40:00,47.46,47.46,47.34,47.41,158500.0,25.7157,25.7157,25.6507,25.6886,158500.0
2010-08-25 09:50:00,47.41,47.52,47.34,47.47,136000.0,25.6886,25.7482,25.6507,25.7211,136000.0
2010-08-25 10:00:00,47.5,47.7,47.31,47.63,147000.0,25.7374,25.8457,25.6344,25.8078,147000.0
2010-08-25 10:10:00,47.63,47.65,47.43,47.52,130500.0,25.8078,25.8187,25.6994,25.7482,130500.0
2010-08-25 10:20:00,47.56,47.56,47.41,47.41,47000.0,25.7699,25.7699,25.6886,25.6886,47000.0
2010-08-25 10:30:00,47.44,47.47,47.34,47.42,83000.0,25.7049,25.7211,25.6507,25.694,83000.0
2010-08-25 10:40:00,47.42,47.59,47.42,47.59,28500.0,25.694,25.7861,25.694,25.7861,28500.0
2010-08-25 10:50:00,47.6,47.64,47.56,47.62,34500.0,25.7916,25.8132,25.7699,25.8024,34500.0
2010-08-25 11:00:00,47.62,47.62,47.54,47.6,45500.0,25.8024,25.8024,25.759,25.7916,45500.0
2010-08-25 11:10:00,47.62,47.73,47.54,47.72,87500.0,25.8024,25.862,25.759,25.8566,87500.0
2010-08-25 11:20:00,47.72,47.79,47.67,47.72,31000.0,25.8566,25.8945,25.8295,25.8566,31000.0
2010-08-25 11:30:00,47.73,47.8,47.71,47.8,59000.0,25.862,25.8999,25.8512,25.8999,59000.0
2010-08-25 11:40:00,47.77,47.9,47.76,47.78,53000.0,25.8837,25.9541,25.8783,25.8891,53000.0
2010-08-25 11:50:00,47.79,47.95,47.77,47.91,30000.0,25.8945,25.9812,25.8837,25.9595,30000.0
2010-08-25 12:00:00,47.93,48.04,47.88,47.97,134000.0,25.9704,26.03,25.9433,25.992,134000.0
2010-08-25 12:10:00,47.95,47.98,47.84,47.89,44500.0,25.9812,25.9975,25.9216,25.9487,44500.0
2010-08-25 12:20:00,47.88,47.93,47.79,47.92,87500.0,25.9433,25.9704,25.8945,25.9649,87500.0
2010-08-25 12:30:00,47.92,47.97,47.76,47.77,48500.0,25.9649,25.992,25.8783,25.8837,48500.0
2010-08-25 12:40:00,47.72,47.95,47.72,47.95,58500.0,25.8566,25.9812,25.8566,25.9812,58500.0
2010-08-25 12:50:00,47.95,48.15,47.94,48.12,94500.0,25.9812,26.0896,25.9758,26.0733,94500.0
2010-08-25 13:00:00,48.1,48.1,48.0,48.02,39500.0,26.0625,26.0625,26.0083,26.0191,39500.0
2010-08-25 13:10:00,48.04,48.12,48.03,48.12,34500.0,26.03,26.0733,26.0246,26.0733,34500.0
2010-08-25 13:20:00,48.1,48.2,48.08,48.17,82000.0,26.0625,26.1167,26.0516,26.1004,82000.0
2010-08-25 13:30:00,48.17,48.26,48.16,48.26,82000.0,26.1004,26.1492,26.095,26.1492,82000.0
2010-08-25 13:40:00,48.26,48.59,48.23,48.51,193000.0,26.1492,26.328,26.1329,26.2846,193000.0
2010-08-25 13:50:00,48.56,48.6,48.42,48.5,71500.0,26.3117,26.3334,26.2359,26.2792,71500.0
2010-08-25 14:00:00,48.46,48.79,48.46,48.76,191500.0,26.2575,26.4363,26.2575,26.4201,191500.0
2010-08-25 14:10:00,48.76,48.96,48.72,48.84,196500.0,26.4201,26.5285,26.3984,26.4634,196500.0
2010-08-25 14:20:00,48.84,48.94,48.76,48.84,91000.0,26.4634,26.5176,26.4201,26.4634,91000.0
2010-08-25 14:30:00,48.85,49.12,48.78,49.06,123500.0,26.4689,26.6152,26.4309,26.5826,123500.0
2010-08-25 14:40:00,49.06,49.14,48.97,49.07,90500.0,26.5826,26.626,26.5339,26.5881,90500.0
2010-08-25 14:50:00,49.03,49.17,48.99,49.15,116000.0,26.5664,26.6422,26.5447,26.6314,116000.0
2010-08-25 15:00:00,49.15,49.18,49.05,49.09,135000.0,26.6314,26.6477,26.5772,26.5989,135000.0
2010-08-25 15:10:00,49.09,49.18,49.08,49.15,156500.0,26.5989,26.6477,26.5935,26.6314,156500.0
2010-08-25 15:20:00,49.16,49.26,49.11,49.18,210000.0,26.6368,26.691,26.6097,26.6477,210000.0
2010-08-25 15:30:00,49.17,49.23,49.08,49.12,231000.0,26.6422,26.6748,26.5935,26.6152,231000.0
2010-08-25 15:40:00,49.12,49.26,49.07,49.15,326500.0,26.6152,26.691,26.5881,26.6314,326500.0
2010-08-25 15:50:00,49.16,49.24,49.11,49.14,471000.0,26.6368,26.6802,26.6097,26.626,471000.0
2010-08-26 09:30:00,49.58,50.09,49.32,49.88,326500.0,26.8644,27.1407,26.7235,27.027,326500.0
2010-08-26 09:40:00,49.84,50.24,49.79,50.19,214500.0,27.0053,27.222,26.9782,27.1949,214500.0
2010-08-26 09:50:00,50.16,50.49,50.08,50.43,361500.0,27.1787,27.3575,27.1353,27.325,361500.0
2010-08-26 10:00:00,50.43,50.57,50.18,50.37,229000.0,27.325,27.4008,27.1895,27.2925,229000.0
2010-08-26 10:10:00,50.33,50.46,50.23,50.33,203000.0,27.2708,27.3412,27.2166,27.2708,203000.0
2010-08-26 10:20:00,50.33,50.35,50.16,50.17,302000.0,27.2708,27.2816,27.1787,27.1841,302000.0
2010-08-26 10:30:00,50.21,50.26,50.17,50.2,107000.0,27.2058,27.2329,27.1841,27.2003,107000.0
2010-08-26 10:40:00,50.22,50.29,50.18,50.24,95500.0,27.2112,27.2491,27.1895,27.222,95500.0
2010-08-26 10:50:00,50.25,50.4,50.25,50.36,58000.0,27.2274,27.3087,27.2274,27.287,58000.0
2010-08-26 11:00:00,50.36,50.5,50.29,50.5,207500.0,27.287,27.3629,27.2491,27.3629,207500.0
2010-08-26 11:10:00,50.5,50.56,50.32,50.32,157000.0,27.3629,27.3954,27.2654,27.2654,157000.0
2010-08-26 11:20:00,50.39,50.39,50.0,50.1,113500.0,27.3033,27.3033,27.092,27.1462,113500.0
2010-08-26 11:30:00,50.11,50.17,50.07,50.17,80500.0,27.1516,27.1841,27.1299,27.1841,80500.0
2010-08-26 11:40:00,50.17,50.23,50.12,50.18,53000.0,27.1841,27.2166,27.157,27.1895,53000.0
2010-08-26 11:50:00,50.2,50.26,50.1,50.25,96000.0,27.2003,27.2329,27.1462,27.2274,96000.0
2010-08-26 12:00:00,50.26,50.33,50.07,50.14,68000.0,27.2329,27.2708,27.1299,27.1678,68000.0
2010-08-26 12:10:00,50.17,50.2,50.06,50.11,43000.0,27.1841,27.2003,27.1245,27.1516,43000.0
2010-08-26 12:20:00,50.13,50.14,50.05,50.1,44000.0,27.1624,27.1678,27.1191,27.1462,44000.0
2010-08-26 12:30:00,50.11,50.11,49.99,50.02,68500.0,27.1516,27.1516,27.0866,27.1028,68500.0
2010-08-26 12:40:00,50.0,50.02,49.92,49.97,66000.0,27.092,27.1028,27.0486,27.0757,66000.0
2010-08-26 12:50:00,49.96,50.06,49.93,50.06,64000.0,27.0703,27.1245,27.054,27.1245,64000.0
2010-08-26 13:00:00,50.08,50.13,50.05,50.1,50500.0,27.1353,27.1624,27.1191,27.1462,50500.0
2010-08-26 13:10:00,50.09,50.11,49.93,49.95,57000.0,27.1407,27.1516,27.054,27.0649,57000.0
2010-08-26 13:20:00,49.98,50.01,49.88,49.94,57500.0,27.0811,27.0974,27.027,27.0595,57500.0
2010-08-26 13:30:00,49.94,50.01,49.93,49.95,54000.0,27.0595,27.0974,27.054,27.0649,54000.0
2010-08-26 13:40:00,49.93,50.06,49.91,50.0,66500.0,27.054,27.1245,27.0432,27.092,66500.0
2010-08-26 13:50:00,50.0,50.06,49.95,50.02,62500.0,27.092,27.1245,27.0649,27.1028,62500.0
2010-08-26 14:00:00,50.0,50.03,49.91,49.99,75000.0,27.092,27.1082,27.0432,27.0866,75000.0
2010-08-26 14:10:00,49.99,50.01,49.88,49.95,89500.0,27.0866,27.0974,27.027,27.0649,89500.0
2010-08-26 14:20:00,49.96,49.99,49.88,49.97,78000.0,27.0703,27.0866,27.027,27.0757,78000.0
2010-08-26 14:30:00,49.95,49.99,49.9,49.96,105000.0,27.0649,27.0866,27.0378,27.0703,105000.0
2010-08-26 14:40:00,49.96,49.98,49.82,49.94,72500.0,27.0703,27.0811,26.9944,27.0595,72500.0
2010-08-26 14:50:00,49.94,49.96,49.81,49.83,95500.0,27.0595,27.0703,26.989,26.9999,95500.0
2010-08-26 15:00:00,49.81,49.9,49.76,49.88,130500.0,26.989,27.0378,26.9619,27.027,130500.0
2010-08-26 15:10:00,49.9,50.06,49.9,50.04,157500.0,27.0378,27.1245,27.0378,27.1136,157500.0
2010-08-26 15:20:00,50.03,50.1,49.98,50.02,85500.0,27.1082,27.1462,27.0811,27.1028,85500.0
2010-08-26 15:30:00,50.03,50.11,49.96,50.11,197000.0,27.1082,27.1516,27.0703,27.1516,197000.0
2010-08-26 15:40:00,50.09,50.42,50.09,50.4,316000.0,27.1407,27.3195,27.1407,27.3087,316000.0
2010-08-26 15:50:00,50.39,50.39,50.19,50.19,514500.0,27.3033,27.3033,27.1949,27.1949,514500.0
2010-08-27 09:30:00,50.45,50.73,50.18,50.66,141000.0,27.3358,27.4875,27.1895,27.4496,141000.0
2010-08-27 09:40:00,50.64,50.73,50.45,50.48,243000.0,27.4388,27.4875,27.3358,27.3521,243000.0
2010-08-27 09:50:00,50.52,50.6,50.37,50.38,129500.0,27.3737,27.4171,27.2925,27.2979,129500.0
2010-08-27 10:00:00,50.49,50.49,50.03,50.15,151000.0,27.3575,27.3575,27.1082,27.1733,151000.0
2010-08-27 10:10:00,50.15,50.65,50.15,50.59,179500.0,27.1733,27.4442,27.1733,27.4117,179500.0
2010-08-27 10:20:00,50.56,50.96,50.49,50.92,175500.0,27.3954,27.6121,27.3575,27.5905,175500.0
2010-08-27 10:30:00,50.96,51.1,50.89,51.1,173000.0,27.6121,27.688,27.5742,27.688,173000.0
2010-08-27 10:40:00,51.07,51.11,50.98,51.04,91000.0,27.6717,27.6934,27.623,27.6555,91000.0
2010-08-27 10:50:00,51.02,51.02,50.73,50.75,74500.0,27.6447,27.6447,27.4875,27.4984,74500.0
2010-08-27 11:00:00,50.76,50.94,50.72,50.92,100500.0,27.5038,27.6013,27.4821,27.5905,100500.0
2010-08-27 11:10:00,50.91,50.91,50.74,50.78,126000.0,27.585,27.585,27.4929,27.5146,126000.0
2010-08-27 11:20:00,50.81,50.82,50.7,50.75,84500.0,27.5309,27.5363,27.4713,27.4984,84500.0
2010-08-27 11:30:00,50.8,50.82,50.65,50.68,67000.0,27.5254,27.5363,27.4442,27.4604,67000.0
2010-08-27 11:40:00,50.66,50.68,50.58,50.65,45000.0,27.4496,27.4604,27.4062,27.4442,45000.0
2010-08-27 11:50:00,50.7,50.71,50.52,50.52,43000.0,27.4713,27.4767,27.3737,27.3737,43000.0
2010-08-27 12:00:00,50.55,50.7,50.54,50.7,47000.0,27.39,27.4713,27.3846,27.4713,47000.0
2010-08-27 12:10:00,50.69,50.71,50.65,50.65,89500.0,27.4658,27.4767,27.4442,27.4442,89500.0
2010-08-27 12:20:00,50.68,50.7,50.58,50.59,46500.0,27.4604,27.4713,27.4062,27.4117,46500.0
2010-08-27 12:30:00,50.58,50.7,50.57,50.6,45000.0,27.4062,27.4713,27.4008,27.4171,45000.0
2010-08-27 12:40:00,50.62,50.69,50.6,50.69,48500.0,27.4279,27.4658,27.4171,27.4658,48500.0
2010-08-27 12:50:00,50.69,50.7,50.6,50.6,71500.0,27.4658,27.4713,27.4171,27.4171,71500.0
2010-08-27 13:00:00,50.61,50.68,50.6,50.65,98500.0,27.4225,27.4604,27.4171,27.4442,98500.0
2010-08-27 13:10:00,50.65,50.68,50.6,50.64,64500.0,27.4442,27.4604,27.4171,27.4388,64500.0
2010-08-27 13:20:00,50.65,50.89,50.65,50.88,128000.0,27.4442,27.5742,27.4442,27.5688,128000.0
2010-08-27 13:30:00,50.9,51.06,50.84,51.02,112500.0,27.5796,27.6663,27.5471,27.6447,112500.0
2010-08-27 13:40:00,51.04,51.14,51.02,51.1,87500.0,27.6555,27.7097,27.6447,27.688,87500.0
2010-08-27 13:50:00,51.06,51.16,50.97,51.11,120500.0,27.6663,27.7205,27.6176,27.6934,120500.0
2010-08-27 14:00:00,51.12,51.19,51.03,51.03,154500.0,27.6988,27.7368,27.6501,27.6501,154500.0
2010-08-27 14:10:00,51.06,51.09,50.91,51.0,137000.0,27.6663,27.6826,27.585,27.6338,137000.0
2010-08-27 14:20:00,51.0,51.0,50.91,50.99,46500.0,27.6338,27.6338,27.585,27.6284,46500.0
2010-08-27 14:30:00,51.0,51.01,50.95,51.0,78000.0,27.6338,27.6392,27.6067,27.6338,78000.0
2010-08-27 14:40:00,51.0,51.02,50.88,50.88,58000.0,27.6338,27.6447,27.5688,27.5688,58000.0
2010-08-27 14:50:00,50.9,50.98,50.85,50.91,51000.0,27.5796,27.623,27.5525,27.585,51000.0
2010-08-27 15:00:00,50.93,50.95,50.8,50.92,124000.0,27.5959,27.6067,27.5254,27.5905,124000.0
2010-08-27 15:10:00,50.9,51.01,50.86,50.97,108500.0,27.5796,27.6392,27.558,27.6176,108500.0
2010-08-27 15:20:00,50.99,51.2,50.98,51.16,180500.0,27.6284,27.7422,27.623,27.7205,180500.0
2010-08-27 15:30:00,51.16,51.2,51.06,51.13,170000.0,27.7205,27.7422,27.6663,27.7043,170000.0
2010-08-27 15:40:00,51.13,51.23,51.08,51.19,215000.0,27.7043,27.7584,27.6772,27.7368,215000.0
2010-08-27 15:50:00,51.2,51.37,51.19,51.35,468500.0,27.7422,27.8343,27.7368,27.8235,468500.0
2010-08-30 09:30:00,51.02,51.2,50.95,51.07,105500.0,27.6447,27.7422,27.6067,27.6717,105500.0
2010-08-30 09:40:00,51.06,51.56,51.06,51.5,120500.0,27.6663,27.9372,27.6663,27.9047,120500.0
2010-08-30 09:50:00,51.53,51.53,51.11,51.13,118500.0,27.921,27.921,27.6934,27.7043,118500.0
2010-08-30 10:00:00,51.15,51.15,50.95,51.09,102500.0,27.7151,27.7151,27.6067,27.6826,102500.0
2010-08-30 10:10:00,51.08,51.1,50.87,50.94,115000.0,27.6772,27.688,27.5634,27.6013,115000.0
2010-08-30 10:20:00,50.98,50.98,50.87,50.89,39500.0,27.623,27.623,27.5634,27.5742,39500.0
2010-08-30 10:30:00,50.88,50.93,50.81,50.81,58500.0,27.5688,27.5959,27.5309,27.5309,58500.0
2010-08-30 10:40:00,50.81,50.84,50.75,50.79,68000.0,27.5309,27.5471,27.4984,27.52,68000.0
2010-08-30 10:50:00,50.82,50.83,50.71,50.79,82500.0,27.5363,27.5417,27.4767,27.52,82500.0
2010-08-30 11:00:00,50.81,50.82,50.72,50.73,30000.0,27.5309,27.5363,27.4821,27.4875,30000.0
2010-08-30 11:10:00,50.73,50.76,50.68,50.68,39500.0,27.4875,27.5038,27.4604,27.4604,39500.0
2010-08-30 11:20:00,50.66,50.7,50.57,50.62,93500.0,27.4496,27.4713,27.4008,27.4279,93500.0
2010-08-30 11:30:00,50.63,50.63,50.47,50.52,76000.0,27.4333,27.4333,27.3466,27.3737,76000.0
2010-08-30 11:40:00,50.48,50.48,50.4,50.44,29000.0,27.3521,27.3521,27.3087,27.3304,29000.0
2010-08-30 11:50:00,50.46,50.53,50.34,50.38,62000.0,27.3412,27.3791,27.2762,27.2979,62000.0
2010-08-30 12:00:00,50.39,50.48,50.38,50.47,33500.0,27.3033,27.3521,27.2979,27.3466,33500.0
2010-08-30 12:10:00,50.47,50.59,50.45,50.59,39000.0,27.3466,27.4117,27.3358,27.4117,39000.0
2010-08-30 12:20:00,50.59,50.61,50.55,50.58,26000.0,27.4117,27.4225,27.39,27.4062,26000.0
2010-08-30 12:30:00,50.6,50.61,50.52,50.52,23000.0,27.4171,27.4225,27.3737,27.3737,23000.0
2010-08-30 12:40:00,50.53,50.68,50.51,50.66,45500.0,27.3791,27.4604,27.3683,27.4496,45500.0
2010-08-30 12:50:00,50.67,50.68,50.61,50.63,49500.0,27.455,27.4604,27.4225,27.4333,49500.0
2010-08-30 13:00:00,50.63,50.68,50.63,50.65,34500.0,27.4333,27.4604,27.4333,27.4442,34500.0
2010-08-30 13:10:00,50.66,50.68,50.56,50.58,35500.0,27.4496,27.4604,27.3954,27.4062,35500.0
2010-08-30 13:20:00,50.56,50.61,50.52,50.52,40000.0,27.3954,27.4225,27.3737,27.3737,40000.0
2010-08-30 13:30:00,50.52,50.54,50.47,50.48,25500.0,27.3737,27.3846,27.3466,27.3521,25500.0
2010-08-30 13:40:00,50.48,50.55,50.48,50.49,23000.0,27.3521,27.39,27.3521,27.3575,23000.0
2010-08-30 13:50:00,50.48,50.5,50.46,50.48,40000.0,27.3521,27.3629,27.3412,27.3521,40000.0
2010-08-30 14:00:00,50.45,50.51,50.34,50.36,40500.0,27.3358,27.3683,27.2762,27.287,40500.0
2010-08-30 14:10:00,50.36,50.45,50.32,50.42,33500.0,27.287,27.3358,27.2654,27.3195,33500.0
2010-08-30 14:20:00,50.39,50.42,50.3,50.31,34500.0,27.3033,27.3195,27.2545,27.2599,34500.0
2010-08-30 14:30:00,50.3,50.38,50.28,50.32,18000.0,27.2545,27.2979,27.2437,27.2654,18000.0
2010-08-30 14:40:00,50.31,50.33,50.26,50.26,47000.0,27.2599,27.2708,27.2329,27.2329,47000.0
2010-08-30 14:50:00,50.26,50.29,50.25,50.25,36000.0,27.2329,27.2491,27.2274,27.2274,36000.0
2010-08-30 15:00:00,50.27,50.27,49.93,49.95,190500.0,27.2383,27.2383,27.054,27.0649,190500.0
2010-08-30 15:10:00,49.94,49.95,49.82,49.86,93000.0,27.0595,27.0649,26.9944,27.0161,93000.0
2010-08-30 15:20:00,49.83,49.83,49.73,49.76,113000.0,26.9999,26.9999,26.9457,26.9619,113000.0
2010-08-30 15:30:00,49.77,50.0,49.77,49.94,148000.0,26.9674,27.092,26.9674,27.0595,148000.0
2010-08-30 15:40:00,49.94,49.97,49.82,49.83,115500.0,27.0595,27.0757,26.9944,26.9999,115500.0
2010-08-30 15:50:00,49.84,49.94,49.78,49.78,385000.0,27.0053,27.0595,26.9728,26.9728,385000.0
2010-08-31 09:30:00,49.41,49.54,49.16,49.37,113500.0,26.7723,26.8427,26.6368,26.7506,113500.0
2010-08-31 09:40:00,49.33,49.45,49.18,49.38,76500.0,26.7289,26.794,26.6477,26.756,76500.0
2010-08-31 09:50:00,49.35,49.45,49.25,49.29,68000.0,26.7398,26.794,26.6856,26.7073,68000.0
2010-08-31 10:00:00,49.3,49.71,49.3,49.67,109500.0,26.7127,26.9348,26.7127,26.9132,109500.0
2010-08-31 10:10:00,49.68,49.79,49.66,49.7,83000.0,26.9186,26.9782,26.9077,26.9294,83000.0
2010-08-31 10:20:00,49.67,49.72,49.45,49.51,50000.0,26.9132,26.9403,26.794,26.8265,50000.0
2010-08-31 10:30:00,49.56,49.76,49.5,49.56,76500.0,26.8536,26.9619,26.8211,26.8536,76500.0
2010-08-31 10:40:00,49.56,49.56,49.37,49.4,73000.0,26.8536,26.8536,26.7506,26.7669,73000.0
2010-08-31 10:50:00,49.4,49.68,49.39,49.67,38500.0,26.7669,26.9186,26.7615,26.9132,38500.0
2010-08-31 11:00:00,49.65,49.69,49.5,49.54,31500.0,26.9023,26.924,26.8211,26.8427,31500.0
2010-08-31 11:10:00,49.52,49.52,49.4,49.49,24500.0,26.8319,26.8319,26.7669,26.8156,24500.0
2010-08-31 11:20:00,49.52,49.6,49.51,49.58,40000.0,26.8319,26.8752,26.8265,26.8644,40000.0
2010-08-31 11:30:00,49.54,49.65,49.49,49.58,29000.0,26.8427,26.9023,26.8156,26.8644,29000.0
2010-08-31 11:40:00,49.59,49.66,49.57,49.59,21500.0,26.8698,26.9077,26.859,26.8698,21500.0
2010-08-31 11:50:00,49.59,49.71,49.53,49.57,59000.0,26.8698,26.9348,26.8373,26.859,59000.0
2010-08-31 12:00:00,49.56,49.59,49.52,49.52,34500.0,26.8536,26.8698,26.8319,26.8319,34500.0
2010-08-31 12:10:00,49.51,49.51,49.45,49.46,33000.0,26.8265,26.8265,26.794,26.7994,33000.0
2010-08-31 12:20:00,49.45,49.47,49.41,49.44,32000.0,26.794,26.8048,26.7723,26.7885,32000.0
2010-08-31 12:30:00,49.45,49.53,49.45,49.53,15500.0,26.794,26.8373,26.794,26.8373,15500.0
2010-08-31 12:40:00,49.52,49.53,49.47,49.53,44500.0,26.8319,26.8373,26.8048,26.8373,44500.0
2010-08-31 12:50:00,49.53,49.55,49.4,49.4,35000.0,26.8373,26.8481,26.7669,26.7669,35000.0
2010-08-31 13:00:00,49.39,49.49,49.39,49.47,32500.0,26.7615,26.8156,26.7615,26.8048,32500.0
2010-08-31 13:10:00,49.47,49.56,49.47,49.56,9500.0,26.8048,26.8536,26.8048,26.8536,9500.0
2010-08-31 13:20:00,49.56,49.62,49.51,49.55,17000.0,26.8536,26.8861,26.8265,26.8481,17000.0
2010-08-31 13:30:00,49.53,49.58,49.52,49.54,29500.0,26.8373,26.8644,26.8319,26.8427,29500.0
2010-08-31 13:40:00,49.56,49.61,49.53,49.53,19000.0,26.8536,26.8807,26.8373,26.8373,19000.0
2010-08-31 13:50:00,49.56,49.56,49.52,49.55,13500.0,26.8536,26.8536,26.8319,26.8481,13500.0
2010-08-31 14:00:00,49.55,49.65,49.46,49.62,52500.0,26.8481,26.9023,26.7994,26.8861,52500.0
2010-08-31 14:10:00,49.61,49.65,49.4,49.4,47000.0,26.8807,26.9023,26.7669,26.7669,47000.0
2010-08-31 14:20:00,49.41,49.5,49.4,49.46,37500.0,26.7723,26.8211,26.7669,26.7994,37500.0
2010-08-31 14:30:00,49.49,49.51,49.3,49.32,43500.0,26.8156,26.8265,26.7127,26.7235,43500.0
2010-08-31 14:40:00,49.34,49.36,49.22,49.24,55000.0,26.7344,26.7452,26.6693,26.6802,55000.0
2010-08-31 14:50:00,49.25,49.36,49.23,49.23,60500.0,26.6856,26.7452,26.6748,26.6748,60500.0
2010-08-31 15:00:00,49.24,49.35,49.21,49.34,51500.0,26.6802,26.7398,26.6639,26.7344,51500.0
2010-08-31 15:10:00,49.33,49.33,49.19,49.23,60500.0,26.7289,26.7289,26.6531,26.6748,60500.0
2010-08-31 15:20:00,49.23,49.43,49.22,49.43,101000.0,26.6748,26.7831,26.6693,26.7831,101000.0
2010-08-31 15:30:00,49.41,49.5,49.3,49.35,124000.0,26.7723,26.8211,26.7127,26.7398,124000.0
2010-08-31 15:40:00,49.34,49.7,49.34,49.63,182500.0,26.7344,26.9294,26.7344,26.8915,182500.0
2010-08-31 15:50:00,49.67,49.69,49.52,49.59,298000.0,26.9132,26.924,26.8319,26.8698,298000.0
2010-09-01 09:30:00,50.53,50.56,50.03,50.55,159500.0,27.3791,27.3954,27.1082,27.39,159500.0
2010-09-01 09:40:00,50.54,50.55,50.26,50.26,56000.0,27.3846,27.39,27.2329,27.2329,56000.0
2010-09-01 09:50:00,50.23,50.37,50.11,50.19,66500.0,27.2166,27.2925,27.1516,27.1949,66500.0
2010-09-01 10:00:00,50.17,50.6,50.17,50.5,163000.0,27.1841,27.4171,27.1841,27.3629,163000.0
2010-09-01 10:10:00,50.52,50.74,50.52,50.63,99500.0,27.3737,27.4929,27.3737,27.4333,99500.0
2010-09-01 10:20:00,50.63,50.66,50.6,50.66,47500.0,27.4333,27.4496,27.4171,27.4496,47500.0
2010-09-01 10:30:00,50.63,50.85,50.57,50.85,77000.0,27.4333,27.5525,27.4008,27.5525,77000.0
2010-09-01 10:40:00,50.87,50.88,50.76,50.76,50000.0,27.5634,27.5688,27.5038,27.5038,50000.0
2010-09-01 10:50:00,50.74,50.78,50.68,50.71,52500.0,27.4929,27.5146,27.4604,27.4767,52500.0
2010-09-01 11:00:00,50.73,50.8,50.71,50.76,86500.0,27.4875,27.5254,27.4767,27.5038,86500.0
2010-09-01 11:10:00,50.78,50.86,50.76,50.8,71500.0,27.5146,27.558,27.5038,27.5254,71500.0
2010-09-01 11:20:00,50.79,50.8,50.62,50.64,67000.0,27.52,27.5254,27.4279,27.4388,67000.0
2010-09-01 11:30:00,50.64,50.69,50.53,50.6,191000.0,27.4388,27.4658,27.3791,27.4171,191000.0
2010-09-01 11:40:00,50.63,50.73,50.62,50.69,47500.0,27.4333,27.4875,27.4279,27.4658,47500.0
2010-09-01 11:50:00,50.72,50.73,50.62,50.68,89000.0,27.4821,27.4875,27.4279,27.4604,89000.0
2010-09-01 12:00:00,50.69,50.72,50.65,50.69,50500.0,27.4658,27.4821,27.4442,27.4658,50500.0
2010-09-01 12:10:00,50.67,50.71,50.66,50.68,40500.0,27.455,27.4767,27.4496,27.4604,40500.0
2010-09-01 12:20:00,50.66,50.75,50.66,50.72,21000.0,27.4496,27.4984,27.4496,27.4821,21000.0
2010-09-01 12:30:00,50.73,50.73,50.7,50.72,21000.0,27.4875,27.4875,27.4713,27.4821,21000.0
2010-09-01 12:40:00,50.73,50.76,50.69,50.73,21500.0,27.4875,27.5038,27.4658,27.4875,21500.0
2010-09-01 12:50:00,50.73,50.81,50.71,50.81,23500.0,27.4875,27.5309,27.4767,27.5309,23500.0
2010-09-01 13:00:00,50.79,50.83,50.77,50.83,20000.0,27.52,27.5417,27.5092,27.5417,20000.0
2010-09-01 13:10:00,50.84,50.85,50.82,50.82,14000.0,27.5471,27.5525,27.5363,27.5363,14000.0
2010-09-01 13:20:00,50.83,50.85,50.76,50.8,19500.0,27.5417,27.5525,27.5038,27.5254,19500.0
2010-09-01 13:30:00,50.82,50.87,50.8,50.86,26000.0,27.5363,27.5634,27.5254,27.558,26000.0
2010-09-01 13:40:00,50.85,50.89,50.82,50.89,33500.0,27.5525,27.5742,27.5363,27.5742,33500.0
2010-09-01 13:50:00,50.89,50.94,50.86,50.89,30500.0,27.5742,27.6013,27.558,27.5742,30500.0
2010-09-01 14:00:00,50.88,50.91,50.85,50.86,37500.0,27.5688,27.585,27.5525,27.558,37500.0
2010-09-01 14:10:00,50.85,50.94,50.82,50.91,30000.0,27.5525,27.6013,27.5363,27.585,30000.0
2010-09-01 14:20:00,50.89,50.9,50.83,50.85,54000.0,27.5742,27.5796,27.5417,27.5525,54000.0
2010-09-01 14:30:00,50.86,50.87,50.74,50.74,40500.0,27.558,27.5634,27.4929,27.4929,40500.0
2010-09-01 14:40:00,50.73,50.81,50.72,50.79,50000.0,27.4875,27.5309,27.4821,27.52,50000.0
2010-09-01 14:50:00,50.8,50.93,50.8,50.93,41500.0,27.5254,27.5959,27.5254,27.5959,41500.0
2010-09-01 15:00:00,50.92,50.97,50.87,50.97,54000.0,27.5905,27.6176,27.5634,27.6176,54000.0
2010-09-01 15:10:00,50.96,51.01,50.95,51.01,50000.0,27.6121,27.6392,27.6067,27.6392,50000.0
2010-09-01 15:20:00,51.02,51.06,50.97,51.0,103000.0,27.6447,27.6663,27.6176,27.6338,103000.0
2010-09-01 15:30:00,51.0,51.14,50.99,51.09,120000.0,27.6338,27.7097,27.6284,27.6826,120000.0
2010-09-01 15:40:00,51.1,51.2,51.08,51.13,207500.0,27.688,27.7422,27.6772,27.7043,207500.0
2010-09-01 15:50:00,51.14,51.27,51.14,51.25,254000.0,27.7097,27.7801,27.7097,27.7693,254000.0
2010-09-02 09:30:00,51.34,51.4,51.07,51.39,57000.0,27.818,27.8506,27.6717,27.8451,57000.0
2010-09-02 09:40:00,51.36,51.83,51.36,51.8,126000.0,27.8289,28.0835,27.8289,28.0673,126000.0
2010-09-02 09:50:00,51.8,52.22,51.79,52.17,185000.0,28.0673,28.2949,28.0619,28.2678,185000.0
2010-09-02 10:00:00,52.18,52.3,51.84,51.87,187000.0,28.2732,28.3382,28.089,28.1052,187000.0
2010-09-02 10:10:00,51.87,51.96,51.73,51.95,158000.0,28.1052,28.154,28.0294,28.1486,158000.0
2010-09-02 10:20:00,51.93,52.23,51.91,52.23,97500.0,28.1377,28.3003,28.1269,28.3003,97500.0
2010-09-02 10:30:00,52.24,52.5,52.22,52.46,135000.0,28.3057,28.4466,28.2949,28.4249,135000.0
2010-09-02 10:40:00,52.5,52.54,52.38,52.39,107000.0,28.4466,28.4682,28.3816,28.387,107000.0
2010-09-02 10:50:00,52.39,52.48,52.39,52.42,56000.0,28.387,28.4357,28.387,28.4032,56000.0
2010-09-02 11:00:00,52.43,52.51,52.41,52.42,80500.0,28.4086,28.452,28.3978,28.4032,80500.0
2010-09-02 11:10:00,52.44,52.51,52.44,52.46,29000.0,28.4141,28.452,28.4141,28.4249,29000.0
2010-09-02 11:20:00,52.46,52.47,52.13,52.18,112500.0,28.4249,28.4303,28.2461,28.2732,112500.0
2010-09-02 11:30:00,52.16,52.2,52.11,52.17,31500.0,28.2623,28.284,28.2353,28.2678,31500.0
2010-09-02 11:40:00,52.2,52.28,52.19,52.2,36500.0,28.284,28.3274,28.2786,28.284,36500.0
2010-09-02 11:50:00,52.21,52.29,52.2,52.23,10500.0,28.2894,28.3328,28.284,28.3003,10500.0
2010-09-02 12:00:00,52.2,52.24,52.14,52.21,57000.0,28.284,28.3057,28.2515,28.2894,57000.0
2010-09-02 12:10:00,52.2,52.3,52.17,52.28,42500.0,28.284,28.3382,28.2678,28.3274,42500.0
2010-09-02 12:20:00,52.29,52.32,52.26,52.28,29000.0,28.3328,28.349,28.3165,28.3274,29000.0
2010-09-02 12:30:00,52.27,52.35,52.24,52.35,35000.0,28.322,28.3653,28.3057,28.3653,35000.0
2010-09-02 12:40:00,52.33,52.43,52.33,52.42,60500.0,28.3545,28.4086,28.3545,28.4032,60500.0
2010-09-02 12:50:00,52.44,52.44,52.29,52.34,28500.0,28.4141,28.4141,28.3328,28.3599,28500.0
2010-09-02 13:00:00,52.34,52.38,52.33,52.37,51000.0,28.3599,28.3816,28.3545,28.3761,51000.0
2010-09-02 13:10:00,52.38,52.38,52.3,52.3,45000.0,28.3816,28.3816,28.3382,28.3382,45000.0
2010-09-02 13:20:00,52.33,52.33,52.24,52.25,47000.0,28.3545,28.3545,28.3057,28.3111,47000.0
2010-09-02 13:30:00,52.27,52.31,52.26,52.3,44000.0,28.322,28.3436,28.3165,28.3382,44000.0
2010-09-02 13:40:00,52.29,52.34,52.28,52.32,19500.0,28.3328,28.3599,28.3274,28.349,19500.0
2010-09-02 13:50:00,52.32,52.38,52.28,52.38,64000.0,28.349,28.3816,28.3274,28.3816,64000.0
2010-09-02 14:00:00,52.37,52.44,52.36,52.41,42500.0,28.3761,28.4141,28.3707,28.3978,42500.0
2010-09-02 14:10:00,52.43,52.65,52.42,52.62,109500.0,28.4086,28.5278,28.4032,28.5116,109500.0
2010-09-02 14:20:00,52.62,52.63,52.47,52.48,71500.0,28.5116,28.517,28.4303,28.4357,71500.0
2010-09-02 14:30:00,52.47,52.53,52.41,52.41,31000.0,28.4303,28.4628,28.3978,28.3978,31000.0
2010-09-02 14:40:00,52.41,52.44,52.37,52.38,40500.0,28.3978,28.4141,28.3761,28.3816,40500.0
2010-09-02 14:50:00,52.39,52.44,52.38,52.42,46500.0,28.387,28.4141,28.3816,28.4032,46500.0
2010-09-02 15:00:00,52.42,52.42,52.32,52.35,85500.0,28.4032,28.4032,28.349,28.3653,85500.0
2010-09-02 15:10:00,52.34,52.4,52.29,52.38,45500.0,28.3599,28.3924,28.3328,28.3816,45500.0
2010-09-02 15:20:00,52.39,52.46,52.34,52.42,95000.0,28.387,28.4249,28.3599,28.4032,95000.0
2010-09-02 15:30:00,52.43,52.46,52.39,52.46,79500.0,28.4086,28.4249,28.387,28.4249,79500.0
2010-09-02 15:40:00,52.44,52.52,52.4,52.49,164500.0,28.4141,28.4574,28.3924,28.4412,164500.0
2010-09-02 15:50:00,52.49,52.52,52.43,52.43,193000.0,28.4412,28.4574,28.4086,28.4086,193000.0
2010-09-03 09:30:00,53.18,53.58,53.01,53.51,348000.0,28.815,29.0318,28.7229,28.9938,348000.0
2010-09-03 09:40:00,53.46,53.6,53.23,53.3,229500.0,28.9667,29.0426,28.8421,28.88,229500.0
2010-09-03 09:50:00,53.29,53.3,53.13,53.14,91500.0,28.8746,28.88,28.7879,28.7934,91500.0
2010-09-03 10:00:00,53.1,53.11,52.75,52.8,151500.0,28.7717,28.7771,28.582,28.6091,151500.0
2010-09-03 10:10:00,52.75,52.9,52.57,52.84,141500.0,28.582,28.6633,28.4845,28.6308,141500.0
2010-09-03 10:20:00,52.84,52.92,52.64,52.65,130000.0,28.6308,28.6741,28.5224,28.5278,130000.0
2010-09-03 10:30:00,52.65,52.8,52.63,52.78,79500.0,28.5278,28.6091,28.517,28.5983,79500.0
2010-09-03 10:40:00,52.75,52.9,52.74,52.84,67000.0,28.582,28.6633,28.5766,28.6308,67000.0
2010-09-03 10:50:00,52.8,52.86,52.75,52.86,24000.0,28.6091,28.6416,28.582,28.6416,24000.0
2010-09-03 11:00:00,52.85,52.95,52.85,52.9,20000.0,28.6362,28.6904,28.6362,28.6633,20000.0
2010-09-03 11:10:00,52.92,53.04,52.88,53.0,70000.0,28.6741,28.7392,28.6525,28.7175,70000.0
2010-09-03 11:20:00,52.99,53.12,52.96,53.02,37500.0,28.7121,28.7825,28.6958,28.7283,37500.0
2010-09-03 11:30:00,53.03,53.12,53.0,53.05,22500.0,28.7337,28.7825,28.7175,28.7446,22500.0
2010-09-03 11:40:00,53.0,53.02,52.92,52.97,26500.0,28.7175,28.7283,28.6741,28.7012,26500.0
2010-09-03 11:50:00,52.94,52.96,52.79,52.82,39000.0,28.685,28.6958,28.6037,28.62,39000.0
2010-09-03 12:00:00,52.81,52.87,52.8,52.82,13500.0,28.6145,28.6471,28.6091,28.62,13500.0
2010-09-03 12:10:00,52.83,52.84,52.75,52.84,21000.0,28.6254,28.6308,28.582,28.6308,21000.0
2010-09-03 12:20:00,52.84,52.89,52.74,52.89,34500.0,28.6308,28.6579,28.5766,28.6579,34500.0
2010-09-03 12:30:00,52.86,52.9,52.82,52.85,40000.0,28.6416,28.6633,28.62,28.6362,40000.0
2010-09-03 12:40:00,52.87,52.96,52.86,52.96,35500.0,28.6471,28.6958,28.6416,28.6958,35500.0
2010-09-03 12:50:00,52.96,53.12,52.96,53.08,43500.0,28.6958,28.7825,28.6958,28.7608,43500.0
2010-09-03 13:00:00,53.09,53.12,52.97,53.05,34500.0,28.7663,28.7825,28.7012,28.7446,34500.0
2010-09-03 13:10:00,53.06,53.07,52.96,53.0,23000.0,28.75,28.7554,28.6958,28.7175,23000.0
2010-09-03 13:20:00,52.98,53.07,52.95,53.0,28500.0,28.7067,28.7554,28.6904,28.7175,28500.0
2010-09-03 13:30:00,53.04,53.08,53.02,53.08,20500.0,28.7392,28.7608,28.7283,28.7608,20500.0
2010-09-03 13:40:00,53.1,53.13,53.06,53.13,8500.0,28.7717,28.7879,28.75,28.7879,8500.0
2010-09-03 13:50:00,53.13,53.15,53.09,53.13,22000.0,28.7879,28.7988,28.7663,28.7879,22000.0
2010-09-03 14:00:00,53.13,53.15,53.11,53.11,21500.0,28.7879,28.7988,28.7771,28.7771,21500.0
2010-09-03 14:10:00,53.11,53.13,53.06,53.07,31000.0,28.7771,28.7879,28.75,28.7554,31000.0
2010-09-03 14:20:00,53.08,53.16,53.07,53.07,30500.0,28.7608,28.8042,28.7554,28.7554,30500.0
2010-09-03 14:30:00,53.09,53.13,53.06,53.09,28000.0,28.7663,28.7879,28.75,28.7663,28000.0
2010-09-03 14:40:00,53.07,53.07,52.92,52.92,32000.0,28.7554,28.7554,28.6741,28.6741,32000.0
2010-09-03 14:50:00,52.92,52.97,52.86,52.87,23000.0,28.6741,28.7012,28.6416,28.6471,23000.0
2010-09-03 15:00:00,52.85,52.86,52.79,52.85,55500.0,28.6362,28.6416,28.6037,28.6362,55500.0
2010-09-03 15:10:00,52.87,52.98,52.82,52.98,31000.0,28.6471,28.7067,28.62,28.7067,31000.0
2010-09-03 15:20:00,52.97,53.12,52.97,53.12,53000.0,28.7012,28.7825,28.7012,28.7825,53000.0
2010-09-03 15:30:00,53.13,53.15,52.97,53.05,85000.0,28.7879,28.7988,28.7012,28.7446,85000.0
2010-09-03 15:40:00,53.05,53.1,52.98,53.03,126500.0,28.7446,28.7717,28.7067,28.7337,126500.0
2010-09-03 15:50:00,53.03,53.1,52.95,53.01,226000.0,28.7337,28.7717,28.6904,28.7229,226000.0
2010-09-07 09:30:00,52.8,52.89,52.01,52.63,113500.0,28.6091,28.6579,28.1811,28.517,113500.0
2010-09-07 09:40:00,52.62,52.85,52.59,52.78,62500.0,28.5116,28.6362,28.4953,28.5983,62500.0
2010-09-07 09:50:00,52.8,52.92,52.71,52.81,69500.0,28.6091,28.6741,28.5604,28.6145,69500.0
2010-09-07 10:00:00,52.84,52.92,52.71,52.92,66000.0,28.6308,28.6741,28.5604,28.6741,66000.0
2010-09-07 10:10:00,52.92,53.08,52.85,52.86,77500.0,28.6741,28.7608,28.6362,28.6416,77500.0
2010-09-07 10:20:00,52.81,52.82,52.53,52.53,51500.0,28.6145,28.62,28.4628,28.4628,51500.0
2010-09-07 10:30:00,52.51,52.69,52.46,52.66,66500.0,28.452,28.5495,28.4249,28.5333,66500.0
2010-09-07 10:40:00,52.69,52.74,52.52,52.52,46500.0,28.5495,28.5766,28.4574,28.4574,46500.0
2010-09-07 10:50:00,52.52,52.57,52.28,52.34,43500.0,28.4574,28.4845,28.3274,28.3599,43500.0
2010-09-07 11:00:00,52.34,52.43,52.19,52.2,42500.0,28.3599,28.4086,28.2786,28.284,42500.0
2010-09-07 11:10:00,52.18,52.28,52.05,52.09,58000.0,28.2732,28.3274,28.2027,28.2244,58000.0
2010-09-07 11:20:00,52.08,52.15,52.01,52.07,26500.0,28.219,28.2569,28.1811,28.2136,26500.0
2010-09-07 11:30:00,52.08,52.14,51.8,51.82,74500.0,28.219,28.2515,28.0673,28.0781,74500.0
2010-09-07 11:40:00,51.84,51.92,51.78,51.88,39000.0,28.089,28.1323,28.0564,28.1106,39000.0
2010-09-07 11:50:00,51.9,51.9,51.76,51.78,30000.0,28.1215,28.1215,28.0456,28.0564,30000.0
2010-09-07 12:00:00,51.8,51.98,51.78,51.93,35500.0,28.0673,28.1648,28.0564,28.1377,35500.0
2010-09-07 12:10:00,51.9,52.0,51.87,51.96,29500.0,28.1215,28.1757,28.1052,28.154,29500.0
2010-09-07 12:20:00,51.96,51.98,51.82,51.86,31000.0,28.154,28.1648,28.0781,28.0998,31000.0
2010-09-07 12:30:00,51.86,52.06,51.86,52.05,23000.0,28.0998,28.2082,28.0998,28.2027,23000.0
2010-09-07 12:40:00,52.03,52.13,52.03,52.04,27000.0,28.1919,28.2461,28.1919,28.1973,27000.0
2010-09-07 12:50:00,52.04,52.07,52.01,52.02,14500.0,28.1973,28.2136,28.1811,28.1865,14500.0
2010-09-07 13:00:00,52.05,52.07,51.96,51.97,29500.0,28.2027,28.2136,28.154,28.1594,29500.0
2010-09-07 13:10:00,51.98,52.02,51.97,51.97,25000.0,28.1648,28.1865,28.1594,28.1594,25000.0
2010-09-07 13:20:00,51.96,52.02,51.91,52.01,16500.0,28.154,28.1865,28.1269,28.1811,16500.0
2010-09-07 13:30:00,51.98,52.04,51.98,52.01,22500.0,28.1648,28.1973,28.1648,28.1811,22500.0
2010-09-07 13:40:00,52.02,52.02,51.86,51.98,27500.0,28.1865,28.1865,28.0998,28.1648,27500.0
2010-09-07 13:50:00,52.0,52.04,51.97,52.0,15500.0,28.1757,28.1973,28.1594,28.1757,15500.0
2010-09-07 14:00:00,51.97,52.04,51.97,51.98,16000.0,28.1594,28.1973,28.1594,28.1648,16000.0
2010-09-07 14:10:00,51.96,52.07,51.96,52.07,19500.0,28.154,28.2136,28.154,28.2136,19500.0
2010-09-07 14:20:00,52.03,52.07,51.94,51.95,30000.0,28.1919,28.2136,28.1431,28.1486,30000.0
2010-09-07 14:30:00,51.94,52.05,51.9,51.9,34500.0,28.1431,28.2027,28.1215,28.1215,34500.0
2010-09-07 14:40:00,51.93,52.0,51.9,51.92,21500.0,28.1377,28.1757,28.1215,28.1323,21500.0
2010-09-07 14:50:00,51.9,51.95,51.76,51.78,46000.0,28.1215,28.1486,28.0456,28.0564,46000.0
2010-09-07 15:00:00,51.75,51.8,51.71,51.76,63000.0,28.0402,28.0673,28.0185,28.0456,63000.0
2010-09-07 15:10:00,51.77,51.77,51.62,51.62,110000.0,28.051,28.051,27.9698,27.9698,110000.0
2010-09-07 15:20:00,51.63,51.68,51.58,51.68,99500.0,27.9752,28.0023,27.9481,28.0023,99500.0
2010-09-07 15:30:00,51.69,51.88,51.69,51.87,120500.0,28.0077,28.1106,28.0077,28.1052,120500.0
2010-09-07 15:40:00,51.85,51.88,51.76,51.81,107500.0,28.0944,28.1106,28.0456,28.0727,107500.0
2010-09-07 15:50:00,51.8,51.8,51.61,51.69,218000.0,28.0673,28.0673,27.9643,28.0077,218000.0
2010-09-08 09:30:00,51.61,51.9,51.61,51.76,122000.0,28.0877,28.2455,28.0877,28.1693,122000.0
2010-09-08 09:40:00,51.78,51.97,51.71,51.96,68000.0,28.1802,28.2836,28.1421,28.2782,68000.0
2010-09-08 09:50:00,51.95,52.0,51.91,51.97,91000.0,28.2727,28.2999,28.251,28.2836,91000.0
2010-09-08 10:00:00,51.99,52.06,51.8,51.88,133500.0,28.2945,28.3326,28.1911,28.2346,133500.0
2010-09-08 10:10:00,51.89,52.08,51.89,52.06,85000.0,28.2401,28.3435,28.2401,28.3326,85000.0
2010-09-08 10:20:00,52.04,52.25,52.04,52.24,67500.0,28.3217,28.436,28.3217,28.4306,67500.0
2010-09-08 10:30:00,52.22,52.48,52.22,52.45,54500.0,28.4197,28.5612,28.4197,28.5448,54500.0
2010-09-08 10:40:00,52.48,52.49,52.39,52.45,48500.0,28.5612,28.5666,28.5122,28.5448,48500.0
2010-09-08 10:50:00,52.44,52.48,52.4,52.4,38000.0,28.5394,28.5612,28.5176,28.5176,38000.0
2010-09-08 11:00:00,52.41,52.5,52.41,52.46,29500.0,28.5231,28.5721,28.5231,28.5503,29500.0
2010-09-08 11:10:00,52.46,52.5,52.43,52.48,36500.0,28.5503,28.5721,28.534,28.5612,36500.0
2010-09-08 11:20:00,52.49,52.5,52.4,52.43,60000.0,28.5666,28.5721,28.5176,28.534,60000.0
2010-09-08 11:30:00,52.44,52.54,52.4,52.48,71000.0,28.5394,28.5938,28.5176,28.5612,71000.0
2010-09-08 11:40:00,52.47,52.55,52.47,52.52,65500.0,28.5557,28.5993,28.5557,28.5829,65500.0
2010-09-08 11:50:00,52.52,52.6,52.51,52.6,68000.0,28.5829,28.6265,28.5775,28.6265,68000.0
2010-09-08 12:00:00,52.61,52.65,52.56,52.58,38000.0,28.6319,28.6537,28.6047,28.6156,38000.0
2010-09-08 12:10:00,52.58,52.64,52.56,52.61,24500.0,28.6156,28.6482,28.6047,28.6319,24500.0
2010-09-08 12:20:00,52.61,52.64,52.61,52.61,22000.0,28.6319,28.6482,28.6319,28.6319,22000.0
2010-09-08 12:30:00,52.63,52.64,52.58,52.62,29500.0,28.6428,28.6482,28.6156,28.6374,29500.0
2010-09-08 12:40:00,52.6,52.66,52.57,52.58,41500.0,28.6265,28.6591,28.6102,28.6156,41500.0
2010-09-08 12:50:00,52.62,52.63,52.56,52.61,13500.0,28.6374,28.6428,28.6047,28.6319,13500.0
2010-09-08 13:00:00,52.59,52.61,52.48,52.5,39500.0,28.621,28.6319,28.5612,28.5721,39500.0
2010-09-08 13:10:00,52.48,52.5,52.41,52.41,43500.0,28.5612,28.5721,28.5231,28.5231,43500.0
2010-09-08 13:20:00,52.41,52.46,52.36,52.36,24500.0,28.5231,28.5503,28.4959,28.4959,24500.0
2010-09-08 13:30:00,52.39,52.41,52.28,52.28,28500.0,28.5122,28.5231,28.4523,28.4523,28500.0
2010-09-08 13:40:00,52.29,52.29,52.01,52.05,80000.0,28.4578,28.4578,28.3054,28.3272,80000.0
2010-09-08 13:50:00,52.02,52.16,52.02,52.12,29500.0,28.3108,28.387,28.3108,28.3652,29500.0
2010-09-08 14:00:00,52.1,52.15,52.01,52.09,55500.0,28.3544,28.3816,28.3054,28.3489,55500.0
2010-09-08 14:10:00,52.1,52.26,52.1,52.24,25500.0,28.3544,28.4414,28.3544,28.4306,25500.0
2010-09-08 14:20:00,52.25,52.33,52.24,52.33,11000.0,28.436,28.4795,28.4306,28.4795,11000.0
2010-09-08 14:30:00,52.33,52.35,52.27,52.28,16000.0,28.4795,28.4904,28.4469,28.4523,16000.0
2010-09-08 14:40:00,52.29,52.35,52.28,52.31,32000.0,28.4578,28.4904,28.4523,28.4687,32000.0
2010-09-08 14:50:00,52.33,52.33,52.2,52.2,21500.0,28.4795,28.4795,28.4088,28.4088,21500.0
2010-09-08 15:00:00,52.25,52.44,52.25,52.4,46500.0,28.436,28.5394,28.436,28.5176,46500.0
2010-09-08 15:10:00,52.4,52.44,52.33,52.35,36500.0,28.5176,28.5394,28.4795,28.4904,36500.0
2010-09-08 15:20:00,52.35,52.39,52.23,52.28,45000.0,28.4904,28.5122,28.4251,28.4523,45000.0
2010-09-08 15:30:00,52.26,52.39,52.23,52.28,75000.0,28.4414,28.5122,28.4251,28.4523,75000.0
2010-09-08 15:40:00,52.28,52.29,52.05,52.05,99000.0,28.4523,28.4578,28.3272,28.3272,99000.0
2010-09-08 15:50:00,52.05,52.16,51.99,52.16,154500.0,28.3272,28.387,28.2945,28.387,154500.0
2010-09-09 09:30:00,52.96,53.06,52.64,52.71,121000.0,28.8224,28.8768,28.6482,28.6863,121000.0
2010-09-09 09:40:00,52.7,52.7,52.5,52.5,71000.0,28.6809,28.6809,28.5721,28.5721,71000.0
2010-09-09 09:50:00,52.45,52.62,52.43,52.58,79000.0,28.5448,28.6374,28.534,28.6156,79000.0
2010-09-09 10:00:00,52.58,52.58,52.47,52.5,73500.0,28.6156,28.6156,28.5557,28.5721,73500.0
2010-09-09 10:10:00,52.47,52.5,52.18,52.28,90000.0,28.5557,28.5721,28.3979,28.4523,90000.0
2010-09-09 10:20:00,52.27,52.45,52.17,52.44,39500.0,28.4469,28.5448,28.3925,28.5394,39500.0
2010-09-09 10:30:00,52.47,52.55,52.31,52.55,40000.0,28.5557,28.5993,28.4687,28.5993,40000.0
2010-09-09 10:40:00,52.56,52.68,52.56,52.65,43000.0,28.6047,28.67,28.6047,28.6537,43000.0
2010-09-09 10:50:00,52.66,52.71,52.64,52.64,10500.0,28.6591,28.6863,28.6482,28.6482,10500.0
2010-09-09 11:00:00,52.61,52.72,52.61,52.71,22500.0,28.6319,28.6918,28.6319,28.6863,22500.0
2010-09-09 11:10:00,52.74,52.88,52.74,52.86,31500.0,28.7027,28.7789,28.7027,28.768,31500.0
2010-09-09 11:20:00,52.85,52.85,52.67,52.82,31000.0,28.7625,28.7625,28.6646,28.7462,31000.0
2010-09-09 11:30:00,52.82,52.87,52.72,52.73,16000.0,28.7462,28.7734,28.6918,28.6972,16000.0
2010-09-09 11:40:00,52.69,52.72,52.56,52.56,14000.0,28.6755,28.6918,28.6047,28.6047,14000.0
2010-09-09 11:50:00,52.58,52.61,52.56,52.59,7000.0,28.6156,28.6319,28.6047,28.621,7000.0
2010-09-09 12:00:00,52.6,52.66,52.52,52.52,24000.0,28.6265,28.6591,28.5829,28.5829,24000.0
2010-09-09 12:10:00,52.53,52.6,52.52,52.58,10000.0,28.5884,28.6265,28.5829,28.6156,10000.0
2010-09-09 12:20:00,52.63,52.64,52.61,52.64,11500.0,28.6428,28.6482,28.6319,28.6482,11500.0
2010-09-09 12:30:00,52.63,52.63,52.61,52.61,10000.0,28.6428,28.6428,28.6319,28.6319,10000.0
2010-09-09 12:40:00,52.63,52.65,52.47,52.49,14500.0,28.6428,28.6537,28.5557,28.5666,14500.0
2010-09-09 12:50:00,52.49,52.5,52.28,52.28,31000.0,28.5666,28.5721,28.4523,28.4523,31000.0
2010-09-09 13:00:00,52.28,52.31,52.24,52.27,26500.0,28.4523,28.4687,28.4306,28.4469,26500.0
2010-09-09 13:10:00,52.26,52.26,52.11,52.21,56500.0,28.4414,28.4414,28.3598,28.4142,56500.0
2010-09-09 13:20:00,52.23,52.24,52.0,52.0,30000.0,28.4251,28.4306,28.2999,28.2999,30000.0
2010-09-09 13:30:00,52.0,52.14,51.94,52.14,58000.0,28.2999,28.3761,28.2673,28.3761,58000.0
2010-09-09 13:40:00,52.13,52.29,52.13,52.28,34000.0,28.3707,28.4578,28.3707,28.4523,34000.0
2010-09-09 13:50:00,52.32,52.35,52.1,52.27,23500.0,28.4741,28.4904,28.3544,28.4469,23500.0
2010-09-09 14:00:00,52.26,52.43,52.26,52.39,22000.0,28.4414,28.534,28.4414,28.5122,22000.0
2010-09-09 14:10:00,52.36,52.42,52.33,52.41,22000.0,28.4959,28.5285,28.4795,28.5231,22000.0
2010-09-09 14:20:00,52.41,52.5,52.35,52.44,37000.0,28.5231,28.5721,28.4904,28.5394,37000.0
2010-09-09 14:30:00,52.39,52.5,52.39,52.5,27500.0,28.5122,28.5721,28.5122,28.5721,27500.0
2010-09-09 14:40:00,52.44,52.56,52.42,52.52,32000.0,28.5394,28.6047,28.5285,28.5829,32000.0
2010-09-09 14:50:00,52.52,52.52,52.42,52.52,26500.0,28.5829,28.5829,28.5285,28.5829,26500.0
2010-09-09 15:00:00,52.5,52.5,52.43,52.46,27500.0,28.5721,28.5721,28.534,28.5503,27500.0
2010-09-09 15:10:00,52.44,52.44,52.37,52.41,48500.0,28.5394,28.5394,28.5013,28.5231,48500.0
2010-09-09 15:20:00,52.42,52.46,52.37,52.46,81500.0,28.5285,28.5503,28.5013,28.5503,81500.0
2010-09-09 15:30:00,52.44,52.5,52.43,52.5,79500.0,28.5394,28.5721,28.534,28.5721,79500.0
2010-09-09 15:40:00,52.48,52.5,52.39,52.4,85500.0,28.5612,28.5721,28.5122,28.5176,85500.0
2010-09-09 15:50:00,52.39,52.47,52.37,52.47,173000.0,28.5122,28.5557,28.5013,28.5557,173000.0
2010-09-10 09:30:00,52.41,52.7,52.41,52.64,127500.0,28.5231,28.6809,28.5231,28.6482,127500.0
2010-09-10 09:40:00,52.61,52.68,52.57,52.62,70000.0,28.6319,28.67,28.6102,28.6374,70000.0
2010-09-10 09:50:00,52.62,52.63,52.45,52.45,61000.0,28.6374,28.6428,28.5448,28.5448,61000.0
2010-09-10 10:00:00,52.41,52.51,52.38,52.51,88000.0,28.5231,28.5775,28.5067,28.5775,88000.0
2010-09-10 10:10:00,52.52,52.62,52.49,52.59,82000.0,28.5829,28.6374,28.5666,28.621,82000.0
2010-09-10 10:20:00,52.57,52.65,52.57,52.64,53500.0,28.6102,28.6537,28.6102,28.6482,53500.0
2010-09-10 10:30:00,52.65,52.68,52.53,52.57,47000.0,28.6537,28.67,28.5884,28.6102,47000.0
2010-09-10 10:40:00,52.57,52.67,52.54,52.63,41500.0,28.6102,28.6646,28.5938,28.6428,41500.0
2010-09-10 10:50:00,52.64,52.67,52.56,52.64,30000.0,28.6482,28.6646,28.6047,28.6482,30000.0
2010-09-10 11:00:00,52.64,52.86,52.63,52.86,63000.0,28.6482,28.768,28.6428,28.768,63000.0
2010-09-10 11:10:00,52.87,52.87,52.74,52.81,83500.0,28.7734,28.7734,28.7027,28.7408,83500.0
2010-09-10 11:20:00,52.83,52.9,52.78,52.78,46000.0,28.7517,28.7897,28.7244,28.7244,46000.0
2010-09-10 11:30:00,52.81,52.9,52.81,52.84,43500.0,28.7408,28.7897,28.7408,28.7571,43500.0
2010-09-10 11:40:00,52.81,52.86,52.74,52.74,17000.0,28.7408,28.768,28.7027,28.7027,17000.0
2010-09-10 11:50:00,52.74,52.8,52.73,52.76,16500.0,28.7027,28.7353,28.6972,28.7136,16500.0
2010-09-10 12:00:00,52.76,52.76,52.64,52.69,18500.0,28.7136,28.7136,28.6482,28.6755,18500.0
2010-09-10 12:10:00,52.69,52.71,52.65,52.69,7000.0,28.6755,28.6863,28.6537,28.6755,7000.0
2010-09-10 12:20:00,52.7,52.8,52.7,52.77,18500.0,28.6809,28.7353,28.6809,28.719,18500.0
2010-09-10 12:30:00,52.78,52.82,52.75,52.76,37000.0,28.7244,28.7462,28.7081,28.7136,37000.0
2010-09-10 12:40:00,52.76,52.8,52.75,52.77,22500.0,28.7136,28.7353,28.7081,28.719,22500.0
2010-09-10 12:50:00,52.8,52.85,52.8,52.85,35000.0,28.7353,28.7625,28.7353,28.7625,35000.0
2010-09-10 13:00:00,52.82,52.88,52.81,52.85,11000.0,28.7462,28.7789,28.7408,28.7625,11000.0
2010-09-10 13:10:00,52.88,52.92,52.85,52.92,26500.0,28.7789,28.8006,28.7625,28.8006,26500.0
2010-09-10 13:20:00,52.92,52.92,52.87,52.87,4500.0,28.8006,28.8006,28.7734,28.7734,4500.0
2010-09-10 13:30:00,52.88,52.96,52.88,52.94,22000.0,28.7789,28.8224,28.7789,28.8115,22000.0
2010-09-10 13:40:00,52.92,52.94,52.91,52.91,20000.0,28.8006,28.8115,28.7952,28.7952,20000.0
2010-09-10 13:50:00,52.92,52.96,52.92,52.95,18000.0,28.8006,28.8224,28.8006,28.817,18000.0
2010-09-10 14:00:00,52.95,53.12,52.94,53.03,64500.0,28.817,28.9095,28.8115,28.8605,64500.0
2010-09-10 14:10:00,53.05,53.09,52.98,52.98,21500.0,28.8714,28.8932,28.8333,28.8333,21500.0
2010-09-10 14:20:00,52.95,53.08,52.95,53.08,22500.0,28.817,28.8877,28.817,28.8877,22500.0
2010-09-10 14:30:00,53.07,53.07,52.97,53.02,23500.0,28.8823,28.8823,28.8278,28.8551,23500.0
2010-09-10 14:40:00,52.99,53.05,52.97,53.0,41000.0,28.8387,28.8714,28.8278,28.8442,41000.0
2010-09-10 14:50:00,52.98,53.04,52.96,53.04,31500.0,28.8333,28.8659,28.8224,28.8659,31500.0
2010-09-10 15:00:00,53.03,53.04,52.93,52.93,22500.0,28.8605,28.8659,28.8061,28.8061,22500.0
2010-09-10 15:10:00,52.93,52.93,52.78,52.85,61000.0,28.8061,28.8061,28.7244,28.7625,61000.0
2010-09-10 15:20:00,52.85,52.92,52.8,52.9,34500.0,28.7625,28.8006,28.7353,28.7897,34500.0
2010-09-10 15:30:00,52.88,52.93,52.84,52.84,51000.0,28.7789,28.8061,28.7571,28.7571,51000.0
2010-09-10 15:40:00,52.82,53.0,52.81,52.94,81500.0,28.7462,28.8442,28.7408,28.8115,81500.0
2010-09-10 15:50:00,52.93,53.0,52.89,52.97,146500.0,28.8061,28.8442,28.7843,28.8278,146500.0
2010-09-13 09:30:00,53.71,53.91,53.43,53.85,127500.0,29.2306,29.3394,29.0782,29.3068,127500.0
2010-09-13 09:40:00,53.91,54.1,53.78,53.78,128000.0,29.3394,29.4428,29.2687,29.2687,128000.0
2010-09-13 09:50:00,53.78,53.84,53.74,53.79,37500.0,29.2687,29.3013,29.2469,29.2741,37500.0
2010-09-13 10:00:00,53.77,53.94,53.73,53.91,81500.0,29.2632,29.3557,29.2415,29.3394,81500.0
2010-09-13 10:10:00,53.93,54.08,53.92,54.04,85500.0,29.3503,29.4319,29.3449,29.4102,85500.0
2010-09-13 10:20:00,54.07,54.41,54.04,54.39,231500.0,29.4265,29.6115,29.4102,29.6007,231500.0
2010-09-13 10:30:00,54.37,54.37,54.2,54.21,69500.0,29.5898,29.5898,29.4972,29.5027,69500.0
2010-09-13 10:40:00,54.2,54.28,54.15,54.25,60000.0,29.4972,29.5408,29.47,29.5245,60000.0
2010-09-13 10:50:00,54.27,54.27,54.18,54.18,32500.0,29.5353,29.5353,29.4864,29.4864,32500.0
2010-09-13 11:00:00,54.16,54.2,54.11,54.12,51500.0,29.4755,29.4972,29.4483,29.4537,51500.0
2010-09-13 11:10:00,54.1,54.27,54.1,54.24,28500.0,29.4428,29.5353,29.4428,29.519,28500.0
2010-09-13 11:20:00,54.24,54.26,54.1,54.1,25000.0,29.519,29.5299,29.4428,29.4428,25000.0
2010-09-13 11:30:00,54.1,54.18,54.0,54.09,44500.0,29.4428,29.4864,29.3884,29.4374,44500.0
2010-09-13 11:40:00,54.13,54.13,54.05,54.05,24000.0,29.4592,29.4592,29.4156,29.4156,24000.0
2010-09-13 11:50:00,54.02,54.05,53.87,53.93,40500.0,29.3993,29.4156,29.3177,29.3503,40500.0
2010-09-13 12:00:00,53.94,53.96,53.9,53.94,14500.0,29.3557,29.3666,29.334,29.3557,14500.0
2010-09-13 12:10:00,53.95,53.96,53.86,53.87,33500.0,29.3612,29.3666,29.3122,29.3177,33500.0
2010-09-13 12:20:00,53.87,53.91,53.72,53.75,47500.0,29.3177,29.3394,29.236,29.2523,47500.0
2010-09-13 12:30:00,53.75,53.75,53.66,53.66,56000.0,29.2523,29.2523,29.2034,29.2034,56000.0
2010-09-13 12:40:00,53.66,53.69,53.61,53.62,43500.0,29.2034,29.2197,29.1762,29.1816,43500.0
2010-09-13 12:50:00,53.64,53.64,53.6,53.63,28000.0,29.1925,29.1925,29.1707,29.187,28000.0
2010-09-13 13:00:00,53.62,53.68,53.62,53.66,15000.0,29.1816,29.2142,29.1816,29.2034,15000.0
2010-09-13 13:10:00,53.65,53.67,53.53,53.53,56000.0,29.1979,29.2088,29.1326,29.1326,56000.0
2010-09-13 13:20:00,53.54,53.66,53.54,53.65,21000.0,29.1381,29.2034,29.1381,29.1979,21000.0
2010-09-13 13:30:00,53.68,53.79,53.66,53.78,10500.0,29.2142,29.2741,29.2034,29.2687,10500.0
2010-09-13 13:40:00,53.79,53.8,53.76,53.8,22000.0,29.2741,29.2796,29.2578,29.2796,22000.0
2010-09-13 13:50:00,53.78,53.83,53.78,53.78,17000.0,29.2687,29.2959,29.2687,29.2687,17000.0
2010-09-13 14:00:00,53.78,53.79,53.67,53.73,43500.0,29.2687,29.2741,29.2088,29.2415,43500.0
2010-09-13 14:10:00,53.72,53.86,53.72,53.86,28000.0,29.236,29.3122,29.236,29.3122,28000.0
2010-09-13 14:20:00,53.86,53.98,53.84,53.95,46000.0,29.3122,29.3775,29.3013,29.3612,46000.0
2010-09-13 14:30:00,53.96,54.04,53.96,53.97,43500.0,29.3666,29.4102,29.3666,29.3721,43500.0
2010-09-13 14:40:00,53.97,53.99,53.95,53.97,26000.0,29.3721,29.383,29.3612,29.3721,26000.0
2010-09-13 14:50:00,54.0,54.0,53.94,53.96,50000.0,29.3884,29.3884,29.3557,29.3666,50000.0
2010-09-13 15:00:00,53.96,53.97,53.89,53.92,72500.0,29.3666,29.3721,29.3285,29.3449,72500.0
2010-09-13 15:10:00,53.91,53.97,53.9,53.96,62000.0,29.3394,29.3721,29.334,29.3666,62000.0
2010-09-13 15:20:00,53.97,54.0,53.94,53.96,79000.0,29.3721,29.3884,29.3557,29.3666,79000.0
2010-09-13 15:30:00,53.96,54.07,53.95,54.07,188500.0,29.3666,29.4265,29.3612,29.4265,188500.0
2010-09-13 15:40:00,54.07,54.16,54.02,54.15,186000.0,29.4265,29.4755,29.3993,29.47,186000.0
2010-09-13 15:50:00,54.15,54.29,54.15,54.21,246500.0,29.47,29.5462,29.47,29.5027,246500.0
2010-09-14 09:30:00,53.82,54.18,53.82,54.09,121500.0,29.2904,29.4864,29.2904,29.4374,121500.0
2010-09-14 09:40:00,54.0,54.07,53.92,53.93,69000.0,29.3884,29.4265,29.3449,29.3503,69000.0
2010-09-14 09:50:00,53.88,53.94,53.86,53.9,19000.0,29.3231,29.3557,29.3122,29.334,19000.0
2010-09-14 10:00:00,53.9,54.04,53.83,53.97,28500.0,29.334,29.4102,29.2959,29.3721,28500.0
2010-09-14 10:10:00,53.96,53.97,53.85,53.87,33000.0,29.3666,29.3721,29.3068,29.3177,33000.0
2010-09-14 10:20:00,53.91,53.94,53.83,53.83,21500.0,29.3394,29.3557,29.2959,29.2959,21500.0
2010-09-14 10:30:00,53.81,53.81,53.69,53.72,31000.0,29.285,29.285,29.2197,29.236,31000.0
2010-09-14 10:40:00,53.7,53.88,53.66,53.88,15000.0,29.2251,29.3231,29.2034,29.3231,15000.0
2010-09-14 10:50:00,53.86,53.94,53.76,53.76,40000.0,29.3122,29.3557,29.2578,29.2578,40000.0
2010-09-14 11:00:00,53.77,53.87,53.74,53.85,13000.0,29.2632,29.3177,29.2469,29.3068,13000.0
2010-09-14 11:10:00,53.84,53.91,53.82,53.87,19000.0,29.3013,29.3394,29.2904,29.3177,19000.0
2010-09-14 11:20:00,53.85,53.87,53.75,53.78,17000.0,29.3068,29.3177,29.2523,29.2687,17000.0
2010-09-14 11:30:00,53.79,54.0,53.79,53.99,25000.0,29.2741,29.3884,29.2741,29.383,25000.0
2010-09-14 11:40:00,53.98,54.03,53.96,54.01,24000.0,29.3775,29.4047,29.3666,29.3938,24000.0
2010-09-14 11:50:00,54.03,54.07,53.99,54.05,29500.0,29.4047,29.4265,29.383,29.4156,29500.0
2010-09-14 12:00:00,54.03,54.13,54.01,54.09,20000.0,29.4047,29.4592,29.3938,29.4374,20000.0
2010-09-14 12:10:00,54.13,54.13,54.05,54.09,13000.0,29.4592,29.4592,29.4156,29.4374,13000.0
2010-09-14 12:20:00,54.06,54.17,54.06,54.14,34500.0,29.4211,29.4809,29.4211,29.4646,34500.0
2010-09-14 12:30:00,54.14,54.17,54.11,54.11,18000.0,29.4646,29.4809,29.4483,29.4483,18000.0
2010-09-14 12:40:00,54.1,54.1,54.01,54.02,22000.0,29.4428,29.4428,29.3938,29.3993,22000.0
2010-09-14 12:50:00,54.03,54.05,53.89,53.89,13500.0,29.4047,29.4156,29.3285,29.3285,13500.0
2010-09-14 13:00:00,53.92,53.98,53.92,53.96,13500.0,29.3449,29.3775,29.3449,29.3666,13500.0
2010-09-14 13:10:00,53.89,53.89,53.82,53.82,13000.0,29.3285,29.3285,29.2904,29.2904,13000.0
2010-09-14 13:20:00,53.83,53.86,53.79,53.85,24000.0,29.2959,29.3122,29.2741,29.3068,24000.0
2010-09-14 13:30:00,53.87,53.96,53.87,53.96,13000.0,29.3177,29.3666,29.3177,29.3666,13000.0
2010-09-14 13:40:00,53.94,53.95,53.83,53.84,20000.0,29.3557,29.3612,29.2959,29.3013,20000.0
2010-09-14 13:50:00,53.86,53.86,53.76,53.78,16000.0,29.3122,29.3122,29.2578,29.2687,16000.0
2010-09-14 14:00:00,53.78,53.9,53.78,53.9,11500.0,29.2687,29.334,29.2687,29.334,11500.0
2010-09-14 14:10:00,53.89,53.9,53.87,53.9,7000.0,29.3285,29.334,29.3177,29.334,7000.0
2010-09-14 14:20:00,53.9,53.9,53.77,53.79,24500.0,29.334,29.334,29.2632,29.2741,24500.0
2010-09-14 14:30:00,53.78,53.83,53.75,53.83,14500.0,29.2687,29.2959,29.2523,29.2959,14500.0
2010-09-14 14:40:00,53.85,53.96,53.85,53.96,17500.0,29.3068,29.3666,29.3068,29.3666,17500.0
2010-09-14 14:50:00,53.94,53.97,53.92,53.92,20500.0,29.3557,29.3721,29.3449,29.3449,20500.0
2010-09-14 15:00:00,53.95,53.98,53.91,53.95,21000.0,29.3612,29.3775,29.3394,29.3612,21000.0
2010-09-14 15:10:00,53.95,53.98,53.91,53.91,30000.0,29.3612,29.3775,29.3394,29.3394,30000.0
2010-09-14 15:20:00,53.94,54.03,53.91,54.01,46000.0,29.3557,29.4047,29.3394,29.3938,46000.0
2010-09-14 15:30:00,54.01,54.11,54.0,54.07,30500.0,29.3938,29.4483,29.3884,29.4265,30500.0
2010-09-14 15:40:00,54.1,54.1,53.86,53.92,62000.0,29.4428,29.4428,29.3122,29.3449,62000.0
2010-09-14 15:50:00,53.93,54.0,53.84,53.86,148500.0,29.3503,29.3884,29.3013,29.3122,148500.0
2010-09-15 09:30:00,53.5,53.78,53.3,53.3,114000.0,29.1163,29.2687,29.0074,29.0074,114000.0
2010-09-15 09:40:00,53.3,53.51,53.21,53.39,44000.0,29.0074,29.1217,28.9585,29.0564,44000.0
2010-09-15 09:50:00,53.39,53.58,53.39,53.47,25500.0,29.0564,29.1598,29.0564,29.1,25500.0
2010-09-15 10:00:00,53.56,53.68,53.56,53.64,22500.0,29.1489,29.2142,29.1489,29.1925,22500.0
2010-09-15 10:10:00,53.67,53.94,53.67,53.92,37500.0,29.2088,29.3557,29.2088,29.3449,37500.0
2010-09-15 10:20:00,53.92,53.97,53.81,53.91,52000.0,29.3449,29.3721,29.285,29.3394,52000.0
2010-09-15 10:30:00,53.89,54.02,53.78,53.79,51500.0,29.3285,29.3993,29.2687,29.2741,51500.0
2010-09-15 10:40:00,53.79,53.87,53.75,53.83,24500.0,29.2741,29.3177,29.2523,29.2959,24500.0
2010-09-15 10:50:00,53.8,53.82,53.73,53.81,27000.0,29.2796,29.2904,29.2415,29.285,27000.0
2010-09-15 11:00:00,53.85,53.85,53.56,53.56,20000.0,29.3068,29.3068,29.1489,29.1489,20000.0
2010-09-15 11:10:00,53.56,53.67,53.47,53.66,66000.0,29.1489,29.2088,29.1,29.2034,66000.0
2010-09-15 11:20:00,53.66,53.74,53.61,53.74,21500.0,29.2034,29.2469,29.1762,29.2469,21500.0
2010-09-15 11:30:00,53.73,53.77,53.66,53.75,22500.0,29.2415,29.2632,29.2034,29.2523,22500.0
2010-09-15 11:40:00,53.76,53.82,53.75,53.78,14500.0,29.2578,29.2904,29.2523,29.2687,14500.0
2010-09-15 11:50:00,53.76,54.01,53.76,53.84,48500.0,29.2578,29.3938,29.2578,29.3013,48500.0
2010-09-15 12:00:00,53.87,53.87,53.78,53.8,18500.0,29.3177,29.3177,29.2687,29.2796,18500.0
2010-09-15 12:10:00,53.82,53.86,53.8,53.8,19000.0,29.2904,29.3122,29.2796,29.2796,19000.0
2010-09-15 12:20:00,53.71,53.89,53.71,53.82,17000.0,29.2306,29.3285,29.2306,29.2904,17000.0
2010-09-15 12:30:00,53.8,53.99,53.8,53.99,33500.0,29.2796,29.383,29.2796,29.383,33500.0
2010-09-15 12:40:00,53.98,53.98,53.8,53.86,13000.0,29.3775,29.3775,29.2796,29.3122,13000.0
2010-09-15 12:50:00,53.85,53.94,53.83,53.9,12000.0,29.3068,29.3557,29.2959,29.334,12000.0
2010-09-15 13:00:00,53.94,54.0,53.93,54.0,19000.0,29.3557,29.3884,29.3503,29.3884,19000.0
2010-09-15 13:10:00,53.97,54.06,53.97,54.06,30000.0,29.3721,29.4211,29.3721,29.4211,30000.0
2010-09-15 13:20:00,54.03,54.1,53.99,54.01,37500.0,29.4047,29.4428,29.383,29.3938,37500.0
2010-09-15 13:30:00,54.0,54.1,53.99,54.09,22500.0,29.3884,29.4428,29.383,29.4374,22500.0
2010-09-15 13:40:00,54.08,54.15,54.08,54.12,13500.0,29.4319,29.47,29.4319,29.4537,13500.0
2010-09-15 13:50:00,54.12,54.18,54.11,54.11,21500.0,29.4537,29.4864,29.4483,29.4483,21500.0
2010-09-15 14:00:00,54.12,54.16,53.96,53.96,54000.0,29.4537,29.4755,29.3666,29.3666,54000.0
2010-09-15 14:10:00,53.98,54.02,53.87,53.92,45000.0,29.3775,29.3993,29.3177,29.3449,45000.0
2010-09-15 14:20:00,53.93,54.02,53.9,53.95,26500.0,29.3503,29.3993,29.334,29.3612,26500.0
2010-09-15 14:30:00,53.94,53.94,53.83,53.91,32500.0,29.3557,29.3557,29.2959,29.3394,32500.0
2010-09-15 14:40:00,53.92,53.94,53.85,53.88,38000.0,29.3449,29.3557,29.3068,29.3231,38000.0
2010-09-15 14:50:00,53.89,54.01,53.89,53.96,34500.0,29.3285,29.3938,29.3285,29.3666,34500.0
2010-09-15 15:00:00,53.96,54.0,53.93,53.99,37500.0,29.3666,29.3884,29.3503,29.383,37500.0
2010-09-15 15:10:00,54.02,54.14,54.02,54.14,36000.0,29.3993,29.4646,29.3993,29.4646,36000.0
2010-09-15 15:20:00,54.12,54.37,54.12,54.32,92500.0,29.4537,29.5898,29.4537,29.5626,92500.0
2010-09-15 15:30:00,54.35,54.35,54.19,54.23,74500.0,29.5789,29.5789,29.4918,29.5136,74500.0
2010-09-15 15:40:00,54.22,54.25,54.02,54.23,143000.0,29.5081,29.5245,29.3993,29.5136,143000.0
2010-09-15 15:50:00,54.25,54.42,54.22,54.3,246500.0,29.5245,29.617,29.5081,29.5517,246500.0
2010-09-16 09:30:00,54.2,54.45,54.2,54.2,78500.0,29.4972,29.6333,29.4972,29.4972,78500.0
2010-09-16 09:40:00,54.21,54.21,53.83,53.93,63500.0,29.5027,29.5027,29.2959,29.3503,63500.0
2010-09-16 09:50:00,53.98,53.98,53.84,53.89,48000.0,29.3775,29.3775,29.3013,29.3285,48000.0
2010-09-16 10:00:00,53.84,53.88,53.74,53.8,64000.0,29.3013,29.3231,29.2469,29.2796,64000.0
2010-09-16 10:10:00,53.77,53.77,53.67,53.71,39500.0,29.2632,29.2632,29.2088,29.2306,39500.0
2010-09-16 10:20:00,53.72,53.79,53.65,53.68,32000.0,29.236,29.2741,29.1979,29.2142,32000.0
2010-09-16 10:30:00,53.67,53.73,53.6,53.67,45500.0,29.2088,29.2415,29.1707,29.2088,45500.0
2010-09-16 10:40:00,53.63,53.67,53.59,53.67,31500.0,29.187,29.2088,29.1653,29.2088,31500.0
2010-09-16 10:50:00,53.66,53.71,53.6,53.66,33000.0,29.2034,29.2306,29.1707,29.2034,33000.0
2010-09-16 11:00:00,53.64,53.71,53.61,53.62,28000.0,29.1925,29.2306,29.1762,29.1816,28000.0
2010-09-16 11:10:00,53.6,53.67,53.55,53.59,23000.0,29.1707,29.2088,29.1435,29.1653,23000.0
2010-09-16 11:20:00,53.56,53.6,53.5,53.5,21500.0,29.1489,29.1707,29.1163,29.1163,21500.0
2010-09-16 11:30:00,53.49,53.52,53.41,53.49,32500.0,29.1108,29.1272,29.0673,29.1108,32500.0
2010-09-16 11:40:00,53.49,53.5,53.42,53.48,28000.0,29.1108,29.1163,29.0727,29.1054,28000.0
2010-09-16 11:50:00,53.48,53.52,53.42,53.42,32500.0,29.1054,29.1272,29.0727,29.0727,32500.0
2010-09-16 12:00:00,53.42,53.44,53.4,53.41,20000.0,29.0727,29.0836,29.0619,29.0673,20000.0
2010-09-16 12:10:00,53.4,53.46,53.37,53.45,21500.0,29.0619,29.0945,29.0455,29.0891,21500.0
2010-09-16 12:20:00,53.45,53.47,53.39,53.4,13500.0,29.0891,29.1,29.0564,29.0619,13500.0
2010-09-16 12:30:00,53.38,53.48,53.38,53.46,24000.0,29.051,29.1054,29.051,29.0945,24000.0
2010-09-16 12:40:00,53.43,53.48,53.43,53.45,15500.0,29.0782,29.1054,29.0782,29.0891,15500.0
2010-09-16 12:50:00,53.46,53.5,53.44,53.5,22500.0,29.0945,29.1163,29.0836,29.1163,22500.0
2010-09-16 13:00:00,53.5,53.52,53.49,53.49,17500.0,29.1163,29.1272,29.1108,29.1108,17500.0
2010-09-16 13:10:00,53.5,53.5,53.39,53.41,19000.0,29.1163,29.1163,29.0564,29.0673,19000.0
2010-09-16 13:20:00,53.42,53.46,53.37,53.41,23500.0,29.0727,29.0945,29.0455,29.0673,23500.0
2010-09-16 13:30:00,53.43,53.43,53.35,53.35,18500.0,29.0782,29.0782,29.0347,29.0347,18500.0
2010-09-16 13:40:00,53.34,53.38,53.29,53.33,30500.0,29.0292,29.051,29.002,29.0238,30500.0
2010-09-16 13:50:00,53.33,53.37,53.31,53.35,44000.0,29.0238,29.0455,29.0129,29.0347,44000.0
2010-09-16 14:00:00,53.35,53.42,53.31,53.34,32000.0,29.0347,29.0727,29.0129,29.0292,32000.0
2010-09-16 14:10:00,53.31,53.36,53.29,53.31,42000.0,29.0129,29.0401,29.002,29.0129,42000.0
2010-09-16 14:20:00,53.33,53.42,53.32,53.39,58500.0,29.0238,29.0727,29.0183,29.0564,58500.0
2010-09-16 14:30:00,53.39,53.52,53.38,53.48,29500.0,29.0564,29.1272,29.051,29.1054,29500.0
2010-09-16 14:40:00,53.48,53.52,53.46,53.5,21500.0,29.1054,29.1272,29.0945,29.1163,21500.0
2010-09-16 14:50:00,53.49,53.65,53.46,53.65,30000.0,29.1108,29.1979,29.0945,29.1979,30000.0
2010-09-16 15:00:00,53.61,53.67,53.54,53.66,39000.0,29.1762,29.2088,29.1381,29.2034,39000.0
2010-09-16 15:10:00,53.66,53.67,53.58,53.65,34500.0,29.2034,29.2088,29.1598,29.1979,34500.0
2010-09-16 15:20:00,53.65,53.66,53.54,53.62,57000.0,29.1979,29.2034,29.1381,29.1816,57000.0
2010-09-16 15:30:00,53.64,53.72,53.64,53.71,85500.0,29.1925,29.236,29.1925,29.2306,85500.0
2010-09-16 15:40:00,53.69,53.72,53.64,53.69,86000.0,29.2197,29.236,29.1925,29.2197,86000.0
2010-09-16 15:50:00,53.67,53.68,53.61,53.63,137500.0,29.2088,29.2142,29.1762,29.187,137500.0
2010-09-17 09:30:00,53.84,54.1,53.67,53.76,524500.0,29.3013,29.4428,29.2088,29.2578,524500.0
2010-09-17 09:40:00,53.83,53.84,53.63,53.67,59000.0,29.2959,29.3013,29.187,29.2088,59000.0
2010-09-17 09:50:00,53.67,53.67,53.27,53.31,70500.0,29.2088,29.2088,28.9911,29.0129,70500.0
2010-09-17 10:00:00,53.33,53.33,52.84,53.0,136000.0,29.0238,29.0238,28.7571,28.8442,136000.0
2010-09-17 10:10:00,53.0,53.13,52.83,53.13,125000.0,28.8442,28.9149,28.7517,28.9149,125000.0
2010-09-17 10:20:00,53.11,53.18,53.11,53.18,18000.0,28.904,28.9421,28.904,28.9421,18000.0
2010-09-17 10:30:00,53.18,53.2,52.87,53.06,90500.0,28.9421,28.953,28.7734,28.8768,90500.0
2010-09-17 10:40:00,53.07,53.22,53.04,53.21,17500.0,28.8823,28.9639,28.8659,28.9585,17500.0
2010-09-17 10:50:00,53.23,53.29,53.18,53.23,27000.0,28.9693,29.002,28.9421,28.9693,27000.0
2010-09-17 11:00:00,53.23,53.26,53.2,53.22,62500.0,28.9693,28.9857,28.953,28.9639,62500.0
2010-09-17 11:10:00,53.18,53.18,53.01,53.09,19000.0,28.9421,28.9421,28.8496,28.8932,19000.0
2010-09-17 11:20:00,53.12,53.12,52.94,52.98,27500.0,28.9095,28.9095,28.8115,28.8333,27500.0
2010-09-17 11:30:00,52.98,53.0,52.9,52.9,20500.0,28.8333,28.8442,28.7897,28.7897,20500.0
2010-09-17 11:40:00,52.93,52.94,52.85,52.87,19500.0,28.8061,28.8115,28.7625,28.7734,19500.0
2010-09-17 11:50:00,52.86,52.96,52.86,52.92,32500.0,28.768,28.8224,28.768,28.8006,32500.0
2010-09-17 12:00:00,52.92,52.97,52.9,52.95,28500.0,28.8006,28.8278,28.7897,28.817,28500.0
2010-09-17 12:10:00,52.95,53.0,52.95,53.0,14000.0,28.817,28.8442,28.817,28.8442,14000.0
2010-09-17 12:20:00,53.0,53.0,52.97,52.99,27500.0,28.8442,28.8442,28.8278,28.8387,27500.0
2010-09-17 12:30:00,52.99,53.02,52.96,52.99,49000.0,28.8387,28.8551,28.8224,28.8387,49000.0
2010-09-17 12:40:00,53.0,53.01,52.97,53.0,14500.0,28.8442,28.8496,28.8278,28.8442,14500.0
2010-09-17 12:50:00,53.0,53.01,52.9,52.92,22000.0,28.8442,28.8496,28.7897,28.8006,22000.0
2010-09-17 13:00:00,52.9,52.92,52.87,52.9,32000.0,28.7897,28.8006,28.7734,28.7897,32000.0
2010-09-17 13:10:00,52.9,52.9,52.83,52.83,21000.0,28.7897,28.7897,28.7517,28.7517,21000.0
2010-09-17 13:20:00,52.84,52.9,52.84,52.88,16500.0,28.7571,28.7897,28.7571,28.7789,16500.0
2010-09-17 13:30:00,52.89,53.0,52.88,52.98,24000.0,28.7843,28.8442,28.7789,28.8333,24000.0
2010-09-17 13:40:00,53.0,53.0,52.95,52.99,44000.0,28.8442,28.8442,28.817,28.8387,44000.0
2010-09-17 13:50:00,53.0,53.01,52.88,52.88,18500.0,28.8442,28.8496,28.7789,28.7789,18500.0
2010-09-17 14:00:00,52.89,52.9,52.81,52.81,54000.0,28.7843,28.7897,28.7408,28.7408,54000.0
2010-09-17 14:10:00,52.81,52.85,52.76,52.76,48500.0,28.7408,28.7625,28.7136,28.7136,48500.0
2010-09-17 14:20:00,52.78,52.85,52.72,52.81,72000.0,28.7244,28.7625,28.6918,28.7408,72000.0
2010-09-17 14:30:00,52.81,52.82,52.75,52.82,106000.0,28.7408,28.7462,28.7081,28.7462,106000.0
2010-09-17 14:40:00,52.8,52.91,52.8,52.9,53000.0,28.7353,28.7952,28.7353,28.7897,53000.0
2010-09-17 14:50:00,52.92,52.92,52.77,52.79,82000.0,28.8006,28.8006,28.719,28.7299,82000.0
2010-09-17 15:00:00,52.79,52.82,52.61,52.63,105500.0,28.7299,28.7462,28.6319,28.6428,105500.0
2010-09-17 15:10:00,52.62,52.63,52.53,52.57,116000.0,28.6374,28.6428,28.5884,28.6102,116000.0
2010-09-17 15:20:00,52.57,52.59,52.46,52.59,124500.0,28.6102,28.621,28.5503,28.621,124500.0
2010-09-17 15:30:00,52.59,52.67,52.52,52.64,143000.0,28.621,28.6646,28.5829,28.6482,143000.0
2010-09-17 15:40:00,52.63,52.77,52.63,52.69,228000.0,28.6428,28.719,28.6428,28.6755,228000.0
2010-09-17 15:50:00,52.69,52.97,52.65,52.85,588000.0,28.6755,28.8278,28.6537,28.7625,588000.0
2010-09-20 09:30:00,52.87,53.19,52.81,52.91,68000.0,28.7734,28.9476,28.7408,28.7952,68000.0
2010-09-20 09:40:00,52.88,52.94,52.82,52.89,32500.0,28.7789,28.8115,28.7462,28.7843,32500.0
2010-09-20 09:50:00,52.88,53.0,52.85,52.85,56000.0,28.7789,28.8442,28.7625,28.7625,56000.0
2010-09-20 10:00:00,52.85,53.0,52.69,52.96,125500.0,28.7625,28.8442,28.6755,28.8224,125500.0
2010-09-20 10:10:00,52.98,53.04,52.87,52.89,104000.0,28.8333,28.8659,28.7734,28.7843,104000.0
2010-09-20 10:20:00,52.9,52.93,52.83,52.85,86000.0,28.7897,28.8061,28.7517,28.7625,86000.0
2010-09-20 10:30:00,52.85,53.07,52.85,53.05,95000.0,28.7625,28.8823,28.7625,28.8714,95000.0
2010-09-20 10:40:00,53.02,53.09,53.02,53.06,117000.0,28.8551,28.8932,28.8551,28.8768,117000.0
2010-09-20 10:50:00,53.07,53.12,53.02,53.12,74000.0,28.8823,28.9095,28.8551,28.9095,74000.0
2010-09-20 11:00:00,53.11,53.23,53.11,53.22,73000.0,28.904,28.9693,28.904,28.9639,73000.0
2010-09-20 11:10:00,53.23,53.36,53.23,53.34,77500.0,28.9693,29.0401,28.9693,29.0292,77500.0
2010-09-20 11:20:00,53.35,53.44,53.34,53.43,32500.0,29.0347,29.0836,29.0292,29.0782,32500.0
2010-09-20 11:30:00,53.47,53.68,53.47,53.67,122000.0,29.1,29.2142,29.1,29.2088,122000.0
2010-09-20 11:40:00,53.69,53.87,53.67,53.77,116000.0,29.2197,29.3177,29.2088,29.2632,116000.0
2010-09-20 11:50:00,53.8,53.91,53.77,53.83,158000.0,29.2796,29.3394,29.2632,29.2959,158000.0
2010-09-20 12:00:00,53.83,53.88,53.8,53.87,58500.0,29.2959,29.3231,29.2796,29.3177,58500.0
2010-09-20 12:10:00,53.86,53.91,53.81,53.91,55500.0,29.3122,29.3394,29.285,29.3394,55500.0
2010-09-20 12:20:00,53.93,54.07,53.93,54.03,100500.0,29.3503,29.4265,29.3503,29.4047,100500.0
2010-09-20 12:30:00,53.99,54.03,53.93,54.02,52500.0,29.383,29.4047,29.3503,29.3993,52500.0
2010-09-20 12:40:00,54.01,54.05,54.0,54.05,38500.0,29.3938,29.4156,29.3884,29.4156,38500.0
2010-09-20 12:50:00,54.04,54.1,54.04,54.07,61000.0,29.4102,29.4428,29.4102,29.4265,61000.0
2010-09-20 13:00:00,54.06,54.1,54.05,54.09,35000.0,29.4211,29.4428,29.4156,29.4374,35000.0
2010-09-20 13:10:00,54.07,54.1,53.97,54.07,66000.0,29.4265,29.4428,29.3721,29.4265,66000.0
2010-09-20 13:20:00,54.06,54.16,54.05,54.16,38000.0,29.4211,29.4755,29.4156,29.4755,38000.0
2010-09-20 13:30:00,54.14,54.16,53.99,54.0,66000.0,29.4646,29.4755,29.383,29.3884,66000.0
2010-09-20 13:40:00,54.02,54.11,53.98,54.09,28500.0,29.3993,29.4483,29.3775,29.4374,28500.0
2010-09-20 13:50:00,54.1,54.1,54.01,54.06,41000.0,29.4428,29.4428,29.3938,29.4211,41000.0
2010-09-20 14:00:00,54.05,54.05,53.96,54.05,76500.0,29.4156,29.4156,29.3666,29.4156,76500.0
2010-09-20 14:10:00,54.04,54.16,54.02,54.15,54000.0,29.4102,29.4755,29.3993,29.47,54000.0
2010-09-20 14:20:00,54.15,54.29,54.15,54.29,61500.0,29.47,29.5462,29.47,29.5462,61500.0
2010-09-20 14:30:00,54.28,54.32,54.25,54.28,37500.0,29.5408,29.5626,29.5245,29.5408,37500.0
2010-09-20 14:40:00,54.29,54.3,54.22,54.24,40500.0,29.5462,29.5517,29.5081,29.519,40500.0
2010-09-20 14:50:00,54.21,54.36,54.19,54.36,74000.0,29.5027,29.5843,29.4918,29.5843,74000.0
2010-09-20 15:00:00,54.35,54.44,54.34,54.42,105500.0,29.5789,29.6279,29.5734,29.617,105500.0
2010-09-20 15:10:00,54.44,54.62,54.43,54.62,140000.0,29.6279,29.7258,29.6224,29.7258,140000.0
2010-09-20 15:20:00,54.64,54.94,54.62,54.91,357500.0,29.7367,29.9,29.7258,29.8837,357500.0
2010-09-20 15:30:00,54.91,55.0,54.79,54.98,254500.0,29.8837,29.9326,29.8183,29.9217,254500.0
2010-09-20 15:40:00,54.99,54.99,54.74,54.79,244000.0,29.9272,29.9272,29.7911,29.8183,244000.0
2010-09-20 15:50:00,54.79,54.82,54.3,54.51,631500.0,29.8183,29.8347,29.5517,29.666,631500.0
2010-09-21 09:30:00,54.5,54.55,54.19,54.34,85500.0,29.6605,29.6877,29.4918,29.5734,85500.0
2010-09-21 09:40:00,54.34,54.4,54.2,54.22,68000.0,29.5734,29.6061,29.4972,29.5081,68000.0
2010-09-21 09:50:00,54.25,54.29,53.85,53.88,73500.0,29.5245,29.5462,29.3068,29.3231,73500.0
2010-09-21 10:00:00,53.87,53.96,53.68,53.71,95500.0,29.3177,29.3666,29.2142,29.2306,95500.0
2010-09-21 10:10:00,53.7,53.75,53.61,53.74,53000.0,29.2251,29.2523,29.1762,29.2469,53000.0
2010-09-21 10:20:00,53.74,53.79,53.61,53.61,47000.0,29.2469,29.2741,29.1762,29.1762,47000.0
2010-09-21 10:30:00,53.64,53.87,53.61,53.86,39000.0,29.1925,29.3177,29.1762,29.3122,39000.0
2010-09-21 10:40:00,53.84,53.98,53.84,53.85,34500.0,29.3013,29.3775,29.3013,29.3068,34500.0
2010-09-21 10:50:00,53.88,53.88,53.65,53.67,38500.0,29.3231,29.3231,29.1979,29.2088,38500.0
2010-09-21 11:00:00,53.64,53.68,53.61,53.64,33500.0,29.1925,29.2142,29.1762,29.1925,33500.0
2010-09-21 11:10:00,53.64,53.72,53.53,53.53,54000.0,29.1925,29.236,29.1326,29.1326,54000.0
2010-09-21 11:20:00,53.53,53.56,53.3,53.3,53000.0,29.1326,29.1489,29.0074,29.0074,53000.0
2010-09-21 11:30:00,53.29,53.35,53.25,53.3,41500.0,29.002,29.0347,28.9802,29.0074,41500.0
2010-09-21 11:40:00,53.3,53.4,53.27,53.4,14500.0,29.0074,29.0619,28.9911,29.0619,14500.0
2010-09-21 11:50:00,53.4,53.55,53.4,53.53,19500.0,29.0619,29.1435,29.0619,29.1326,19500.0
2010-09-21 12:00:00,53.53,53.62,53.5,53.6,71000.0,29.1326,29.1816,29.1163,29.1707,71000.0
2010-09-21 12:10:00,53.61,53.83,53.61,53.83,58000.0,29.1762,29.2959,29.1762,29.2959,58000.0
2010-09-21 12:20:00,53.82,53.88,53.79,53.88,33000.0,29.2904,29.3231,29.2741,29.3231,33000.0
2010-09-21 12:30:00,53.85,53.9,53.79,53.86,42000.0,29.3068,29.334,29.2741,29.3122,42000.0
2010-09-21 12:40:00,53.87,53.88,53.82,53.84,17500.0,29.3177,29.3231,29.2904,29.3013,17500.0
2010-09-21 12:50:00,53.82,53.82,53.71,53.77,21000.0,29.2904,29.2904,29.2306,29.2632,21000.0
2010-09-21 13:00:00,53.74,53.75,53.62,53.64,20500.0,29.2469,29.2523,29.1816,29.1925,20500.0
2010-09-21 13:10:00,53.69,53.8,53.64,53.76,18500.0,29.2197,29.2796,29.1925,29.2578,18500.0
2010-09-21 13:20:00,53.78,53.78,53.74,53.78,10000.0,29.2687,29.2687,29.2469,29.2687,10000.0
2010-09-21 13:30:00,53.74,53.77,53.66,53.71,14500.0,29.2469,29.2632,29.2034,29.2306,14500.0
2010-09-21 13:40:00,53.7,53.77,53.66,53.77,35000.0,29.2251,29.2632,29.2034,29.2632,35000.0
2010-09-21 13:50:00,53.78,53.86,53.76,53.83,22500.0,29.2687,29.3122,29.2578,29.2959,22500.0
2010-09-21 14:00:00,53.84,53.86,53.77,53.82,16500.0,29.3013,29.3122,29.2632,29.2904,16500.0
2010-09-21 14:10:00,53.78,54.05,53.67,54.05,62000.0,29.2687,29.4156,29.2088,29.4156,62000.0
2010-09-21 14:20:00,54.01,54.16,53.93,54.09,52500.0,29.3938,29.4755,29.3503,29.4374,52500.0
2010-09-21 14:30:00,54.09,54.36,54.07,54.36,63500.0,29.4374,29.5843,29.4265,29.5843,63500.0
2010-09-21 14:40:00,54.4,54.47,54.1,54.22,78000.0,29.6061,29.6442,29.4428,29.5081,78000.0
2010-09-21 14:50:00,54.22,54.22,53.86,53.91,68000.0,29.5081,29.5081,29.3122,29.3394,68000.0
2010-09-21 15:00:00,53.92,53.94,53.79,53.89,56500.0,29.3449,29.3557,29.2741,29.3285,56500.0
2010-09-21 15:10:00,53.9,53.9,53.71,53.75,38000.0,29.334,29.334,29.2306,29.2523,38000.0
2010-09-21 15:20:00,53.75,53.79,53.73,53.77,120000.0,29.2523,29.2741,29.2415,29.2632,120000.0
2010-09-21 15:30:00,53.75,53.84,53.62,53.84,175500.0,29.2523,29.3013,29.1816,29.3013,175500.0
2010-09-21 15:40:00,53.84,53.91,53.72,53.77,89000.0,29.3013,29.3394,29.236,29.2632,89000.0
2010-09-21 15:50:00,53.79,53.9,53.75,53.83,219500.0,29.2741,29.334,29.2523,29.2959,219500.0
2010-09-22 09:30:00,53.76,54.03,53.76,53.91,84500.0,29.2578,29.4047,29.2578,29.3394,84500.0
2010-09-22 09:40:00,53.84,53.92,53.79,53.79,48500.0,29.3013,29.3449,29.2741,29.2741,48500.0
2010-09-22 09:50:00,53.8,53.86,53.66,53.78,114000.0,29.2796,29.3122,29.2034,29.2687,114000.0
2010-09-22 10:00:00,53.76,53.85,53.73,53.82,41500.0,29.2578,29.3068,29.2415,29.2904,41500.0
2010-09-22 10:10:00,53.81,53.85,53.76,53.85,37500.0,29.285,29.3068,29.2578,29.3068,37500.0
2010-09-22 10:20:00,53.81,53.83,53.35,53.41,45500.0,29.285,29.2959,29.0347,29.0673,45500.0
2010-09-22 10:30:00,53.38,53.47,53.32,53.4,54000.0,29.051,29.1,29.0183,29.0619,54000.0
2010-09-22 10:40:00,53.43,53.72,53.43,53.7,47500.0,29.0782,29.236,29.0782,29.2251,47500.0
2010-09-22 10:50:00,53.69,53.81,53.62,53.75,53500.0,29.2197,29.285,29.1816,29.2523,53500.0
2010-09-22 11:00:00,53.79,53.8,53.61,53.61,24500.0,29.2741,29.2796,29.1762,29.1762,24500.0
2010-09-22 11:10:00,53.63,53.66,53.55,53.56,28000.0,29.187,29.2034,29.1435,29.1489,28000.0
2010-09-22 11:20:00,53.58,53.58,53.4,53.45,17500.0,29.1598,29.1598,29.0619,29.0891,17500.0
2010-09-22 11:30:00,53.42,53.7,53.41,53.68,34000.0,29.0727,29.2251,29.0673,29.2142,34000.0
2010-09-22 11:40:00,53.72,53.92,53.72,53.9,65000.0,29.236,29.3449,29.236,29.334,65000.0
2010-09-22 11:50:00,53.91,53.98,53.87,53.94,27000.0,29.3394,29.3775,29.3177,29.3557,27000.0
2010-09-22 12:00:00,53.93,53.97,53.84,53.97,61500.0,29.3503,29.3721,29.3013,29.3721,61500.0
2010-09-22 12:10:00,53.96,54.23,53.96,54.17,85000.0,29.3666,29.5136,29.3666,29.4809,85000.0
2010-09-22 12:20:00,54.15,54.21,54.1,54.1,26000.0,29.47,29.5027,29.4428,29.4428,26000.0
2010-09-22 12:30:00,54.09,54.12,53.96,53.96,21500.0,29.4374,29.4537,29.3666,29.3666,21500.0
2010-09-22 12:40:00,54.0,54.05,53.96,53.97,21500.0,29.3884,29.4156,29.3666,29.3721,21500.0
2010-09-22 12:50:00,53.95,53.95,53.84,53.89,16500.0,29.3612,29.3612,29.3013,29.3285,16500.0
2010-09-22 13:00:00,53.87,53.88,53.67,53.7,28500.0,29.3177,29.3231,29.2088,29.2251,28500.0
2010-09-22 13:10:00,53.7,53.7,53.55,53.59,30500.0,29.2251,29.2251,29.1435,29.1653,30500.0
2010-09-22 13:20:00,53.59,53.61,53.53,53.56,18500.0,29.1653,29.1762,29.1326,29.1489,18500.0
2010-09-22 13:30:00,53.56,53.59,53.53,53.59,34500.0,29.1489,29.1653,29.1326,29.1653,34500.0
2010-09-22 13:40:00,53.55,53.57,53.51,53.51,19500.0,29.1435,29.1544,29.1217,29.1217,19500.0
2010-09-22 13:50:00,53.51,53.58,53.49,53.51,28500.0,29.1217,29.1598,29.1108,29.1217,28500.0
2010-09-22 14:00:00,53.5,53.5,53.36,53.41,79000.0,29.1163,29.1163,29.0401,29.0673,79000.0
2010-09-22 14:10:00,53.4,53.45,53.35,53.37,36500.0,29.0619,29.0891,29.0347,29.0455,36500.0
2010-09-22 14:20:00,53.37,53.39,53.3,53.38,68500.0,29.0455,29.0564,29.0074,29.051,68500.0
2010-09-22 14:30:00,53.37,53.62,53.37,53.51,77500.0,29.0455,29.1816,29.0455,29.1217,77500.0
2010-09-22 14:40:00,53.5,53.57,53.49,53.5,25000.0,29.1163,29.1544,29.1108,29.1163,25000.0
2010-09-22 14:50:00,53.5,53.54,53.42,53.51,35500.0,29.1163,29.1381,29.0727,29.1217,35500.0
2010-09-22 15:00:00,53.5,53.52,53.36,53.36,28500.0,29.1163,29.1272,29.0401,29.0401,28500.0
2010-09-22 15:10:00,53.36,53.43,53.32,53.35,62500.0,29.0401,29.0782,29.0183,29.0347,62500.0
2010-09-22 15:20:00,53.32,53.38,53.31,53.33,44000.0,29.0183,29.051,29.0129,29.0238,44000.0
2010-09-22 15:30:00,53.33,53.43,53.27,53.41,76000.0,29.0238,29.0782,28.9911,29.0673,76000.0
2010-09-22 15:40:00,53.42,53.49,53.37,53.38,98000.0,29.0727,29.1108,29.0455,29.051,98000.0
2010-09-22 15:50:00,53.38,53.47,53.26,53.27,189500.0,29.051,29.1,28.9857,28.9911,189500.0
2010-09-23 09:30:00,52.97,53.05,52.8,52.84,145500.0,28.8278,28.8714,28.7353,28.7571,145500.0
2010-09-23 09:40:00,52.86,52.94,52.65,52.73,107500.0,28.768,28.8115,28.6537,28.6972,107500.0
2010-09-23 09:50:00,52.72,52.73,52.63,52.64,59500.0,28.6918,28.6972,28.6428,28.6482,59500.0
2010-09-23 10:00:00,52.63,52.91,52.61,52.84,42500.0,28.6428,28.7952,28.6319,28.7571,42500.0
2010-09-23 10:10:00,52.85,52.9,52.72,52.73,34500.0,28.7625,28.7897,28.6918,28.6972,34500.0
2010-09-23 10:20:00,52.72,52.78,52.65,52.76,32000.0,28.6918,28.7244,28.6537,28.7136,32000.0
2010-09-23 10:30:00,52.82,52.99,52.82,52.92,60500.0,28.7462,28.8387,28.7462,28.8006,60500.0
2010-09-23 10:40:00,52.89,52.89,52.76,52.77,76000.0,28.7843,28.7843,28.7136,28.719,76000.0
2010-09-23 10:50:00,52.72,52.72,52.62,52.62,28500.0,28.6918,28.6918,28.6374,28.6374,28500.0
2010-09-23 11:00:00,52.62,52.82,52.62,52.75,28500.0,28.6374,28.7462,28.6374,28.7081,28500.0
2010-09-23 11:10:00,52.71,52.71,52.57,52.63,67000.0,28.6863,28.6863,28.6102,28.6428,67000.0
2010-09-23 11:20:00,52.66,52.68,52.57,52.67,33500.0,28.6591,28.67,28.6102,28.6646,33500.0
2010-09-23 11:30:00,52.67,52.84,52.67,52.78,50500.0,28.6646,28.7571,28.6646,28.7244,50500.0
2010-09-23 11:40:00,52.78,52.81,52.73,52.73,30000.0,28.7244,28.7408,28.6972,28.6972,30000.0
2010-09-23 11:50:00,52.75,52.92,52.73,52.84,63000.0,28.7081,28.8006,28.6972,28.7571,63000.0
2010-09-23 12:00:00,52.83,52.89,52.82,52.89,22000.0,28.7517,28.7843,28.7462,28.7843,22000.0
2010-09-23 12:10:00,52.91,52.99,52.86,52.89,13500.0,28.7952,28.8387,28.768,28.7843,13500.0
2010-09-23 12:20:00,52.88,52.88,52.57,52.62,55500.0,28.7789,28.7789,28.6102,28.6374,55500.0
2010-09-23 12:30:00,52.58,52.66,52.57,52.6,30000.0,28.6156,28.6591,28.6102,28.6265,30000.0
2010-09-23 12:40:00,52.57,52.64,52.5,52.5,54500.0,28.6102,28.6482,28.5721,28.5721,54500.0
2010-09-23 12:50:00,52.52,52.64,52.52,52.6,40000.0,28.5829,28.6482,28.5829,28.6265,40000.0
2010-09-23 13:00:00,52.6,52.76,52.57,52.72,27500.0,28.6265,28.7136,28.6102,28.6918,27500.0
2010-09-23 13:10:00,52.72,52.73,52.55,52.55,33500.0,28.6918,28.6972,28.5993,28.5993,33500.0
2010-09-23 13:20:00,52.53,52.71,52.53,52.71,27500.0,28.5884,28.6863,28.5884,28.6863,27500.0
2010-09-23 13:30:00,52.72,52.91,52.71,52.87,41500.0,28.6918,28.7952,28.6863,28.7734,41500.0
2010-09-23 13:40:00,52.9,52.93,52.71,52.71,39000.0,28.7897,28.8061,28.6863,28.6863,39000.0
2010-09-23 13:50:00,52.71,52.75,52.65,52.72,26000.0,28.6863,28.7081,28.6537,28.6918,26000.0
2010-09-23 14:00:00,52.73,52.87,52.71,52.82,26500.0,28.6972,28.7734,28.6863,28.7462,26500.0
2010-09-23 14:10:00,52.82,52.9,52.82,52.85,39000.0,28.7462,28.7897,28.7462,28.7625,39000.0
2010-09-23 14:20:00,52.84,52.87,52.74,52.77,27000.0,28.7571,28.7734,28.7027,28.719,27000.0
2010-09-23 14:30:00,52.79,52.81,52.71,52.73,32000.0,28.7299,28.7408,28.6863,28.6972,32000.0
2010-09-23 14:40:00,52.71,52.71,52.55,52.56,47500.0,28.6863,28.6863,28.5993,28.6047,47500.0
2010-09-23 14:50:00,52.55,52.61,52.5,52.52,49000.0,28.5993,28.6319,28.5721,28.5829,49000.0
2010-09-23 15:00:00,52.55,52.67,52.28,52.33,157000.0,28.5993,28.6646,28.4523,28.4795,157000.0
2010-09-23 15:10:00,52.3,52.42,52.3,52.4,88000.0,28.4632,28.5285,28.4632,28.5176,88000.0
2010-09-23 15:20:00,52.41,52.49,52.37,52.38,84500.0,28.5231,28.5666,28.5013,28.5067,84500.0
2010-09-23 15:30:00,52.35,52.38,52.14,52.16,135500.0,28.4904,28.5067,28.3761,28.387,135500.0
2010-09-23 15:40:00,52.16,52.3,52.13,52.19,133500.0,28.387,28.4632,28.3707,28.4033,133500.0
2010-09-23 15:50:00,52.18,52.27,52.17,52.21,171000.0,28.3979,28.4469,28.3925,28.4142,171000.0
2010-09-24 09:30:00,52.85,53.08,52.7,53.07,117000.0,28.7625,28.8877,28.6809,28.8823,117000.0
2010-09-24 09:40:00,53.06,53.32,53.03,53.16,107500.0,28.8768,29.0183,28.8605,28.9312,107500.0
2010-09-24 09:50:00,53.15,53.27,53.01,53.27,82500.0,28.9258,28.9911,28.8496,28.9911,82500.0
2010-09-24 10:00:00,53.18,53.57,53.14,53.42,114500.0,28.9421,29.1544,28.9204,29.0727,114500.0
2010-09-24 10:10:00,53.45,53.52,53.37,53.45,39000.0,29.0891,29.1272,29.0455,29.0891,39000.0
2010-09-24 10:20:00,53.44,53.52,53.39,53.46,40500.0,29.0836,29.1272,29.0564,29.0945,40500.0
2010-09-24 10:30:00,53.46,53.63,53.34,53.6,85000.0,29.0945,29.187,29.0292,29.1707,85000.0
2010-09-24 10:40:00,53.64,53.8,53.63,53.72,98000.0,29.1925,29.2796,29.187,29.236,98000.0
2010-09-24 10:50:00,53.71,53.76,53.56,53.58,44000.0,29.2306,29.2578,29.1489,29.1598,44000.0
2010-09-24 11:00:00,53.58,53.73,53.55,53.71,41000.0,29.1598,29.2415,29.1435,29.2306,41000.0
2010-09-24 11:10:00,53.72,53.79,53.66,53.79,75500.0,29.236,29.2741,29.2034,29.2741,75500.0
2010-09-24 11:20:00,53.78,53.84,53.6,53.6,62500.0,29.2687,29.3013,29.1707,29.1707,62500.0
2010-09-24 11:30:00,53.6,53.64,53.58,53.62,21000.0,29.1707,29.1925,29.1598,29.1816,21000.0
2010-09-24 11:40:00,53.62,53.62,53.45,53.51,52500.0,29.1816,29.1816,29.0891,29.1217,52500.0
2010-09-24 11:50:00,53.49,53.49,53.43,53.43,21500.0,29.1108,29.1108,29.0782,29.0782,21500.0
2010-09-24 12:00:00,53.43,53.48,53.4,53.45,31500.0,29.0782,29.1054,29.0619,29.0891,31500.0
2010-09-24 12:10:00,53.45,53.45,53.32,53.34,55500.0,29.0891,29.0891,29.0183,29.0292,55500.0
2010-09-24 12:20:00,53.35,53.38,53.29,53.38,12000.0,29.0347,29.051,29.002,29.051,12000.0
2010-09-24 12:30:00,53.44,53.46,53.42,53.45,12500.0,29.0836,29.0945,29.0727,29.0891,12500.0
2010-09-24 12:40:00,53.49,53.69,53.48,53.67,52000.0,29.1108,29.2197,29.1054,29.2088,52000.0
2010-09-24 12:50:00,53.7,53.7,53.63,53.69,37000.0,29.2251,29.2251,29.187,29.2197,37000.0
2010-09-24 13:00:00,53.7,53.81,53.68,53.8,51000.0,29.2251,29.285,29.2142,29.2796,51000.0
2010-09-24 13:10:00,53.8,53.86,53.8,53.83,37000.0,29.2796,29.3122,29.2796,29.2959,37000.0
2010-09-24 13:20:00,53.83,53.97,53.83,53.97,38000.0,29.2959,29.3721,29.2959,29.3721,38000.0
2010-09-24 13:30:00,53.98,54.09,53.96,54.07,71000.0,29.3775,29.4374,29.3666,29.4265,71000.0
2010-09-24 13:40:00,54.08,54.08,54.04,54.05,62500.0,29.4319,29.4319,29.4102,29.4156,62500.0
2010-09-24 13:50:00,54.07,54.08,54.05,54.05,51000.0,29.4265,29.4319,29.4156,29.4156,51000.0
2010-09-24 14:00:00,54.06,54.08,54.05,54.08,70000.0,29.4211,29.4319,29.4156,29.4319,70000.0
2010-09-24 14:10:00,54.08,54.09,53.88,53.88,240500.0,29.4319,29.4374,29.3231,29.3231,240500.0
2010-09-24 14:20:00,53.88,54.05,53.64,53.96,136000.0,29.3231,29.4156,29.1925,29.3666,136000.0
2010-09-24 14:30:00,53.96,54.17,53.96,54.17,82000.0,29.3666,29.4809,29.3666,29.4809,82000.0
2010-09-24 14:40:00,54.18,54.2,54.07,54.07,41000.0,29.4864,29.4972,29.4265,29.4265,41000.0
2010-09-24 14:50:00,54.08,54.08,53.94,54.04,49000.0,29.4319,29.4319,29.3557,29.4102,49000.0
2010-09-24 15:00:00,54.03,54.04,53.95,53.98,52000.0,29.4047,29.4102,29.3612,29.3775,52000.0
2010-09-24 15:10:00,53.97,54.01,53.9,53.9,48000.0,29.3721,29.3938,29.334,29.334,48000.0
2010-09-24 15:20:00,53.9,53.9,53.64,53.67,87000.0,29.334,29.334,29.1925,29.2088,87000.0
2010-09-24 15:30:00,53.67,53.84,53.66,53.83,94000.0,29.2088,29.3013,29.2034,29.2959,94000.0
2010-09-24 15:40:00,53.83,53.94,53.83,53.87,108000.0,29.2959,29.3557,29.2959,29.3177,108000.0
2010-09-24 15:50:00,53.87,53.92,53.73,53.92,246000.0,29.3177,29.3449,29.2415,29.3449,246000.0
2010-09-27 09:30:00,53.76,53.95,53.6,53.8,109500.0,29.2578,29.3612,29.1707,29.2796,109500.0
2010-09-27 09:40:00,53.8,53.85,53.71,53.71,58000.0,29.2796,29.3068,29.2306,29.2306,58000.0
2010-09-27 09:50:00,53.69,53.77,53.61,53.67,91500.0,29.2197,29.2632,29.1762,29.2088,91500.0
2010-09-27 10:00:00,53.67,53.76,53.64,53.74,35000.0,29.2088,29.2578,29.1925,29.2469,35000.0
2010-09-27 10:10:00,53.72,53.76,53.47,53.48,73000.0,29.236,29.2578,29.1,29.1054,73000.0
2010-09-27 10:20:00,53.46,53.58,53.42,53.57,54500.0,29.0945,29.1598,29.0727,29.1544,54500.0
2010-09-27 10:30:00,53.58,53.65,53.49,53.63,57000.0,29.1598,29.1979,29.1108,29.187,57000.0
2010-09-27 10:40:00,53.66,53.77,53.58,53.6,50500.0,29.2034,29.2632,29.1598,29.1707,50500.0
2010-09-27 10:50:00,53.6,53.77,53.56,53.76,42000.0,29.1707,29.2632,29.1489,29.2578,42000.0
2010-09-27 11:00:00,53.72,53.72,53.57,53.57,21500.0,29.236,29.236,29.1544,29.1544,21500.0
2010-09-27 11:10:00,53.59,53.64,53.48,53.49,33000.0,29.1653,29.1925,29.1054,29.1108,33000.0
2010-09-27 11:20:00,53.5,53.53,53.42,53.45,50000.0,29.1163,29.1326,29.0727,29.0891,50000.0
2010-09-27 11:30:00,53.46,53.54,53.46,53.53,19500.0,29.0945,29.1381,29.0945,29.1326,19500.0
2010-09-27 11:40:00,53.5,53.54,53.44,53.5,12500.0,29.1163,29.1381,29.0836,29.1163,12500.0
2010-09-27 11:50:00,53.54,53.54,53.46,53.5,11500.0,29.1381,29.1381,29.0945,29.1163,11500.0
2010-09-27 12:00:00,53.51,53.59,53.5,53.52,12500.0,29.1217,29.1653,29.1163,29.1272,12500.0
2010-09-27 12:10:00,53.53,53.58,53.53,53.56,7500.0,29.1326,29.1598,29.1326,29.1489,7500.0
2010-09-27 12:20:00,53.55,53.61,53.53,53.61,14000.0,29.1435,29.1762,29.1326,29.1762,14000.0
2010-09-27 12:30:00,53.58,53.58,53.42,53.48,36000.0,29.1598,29.1598,29.0727,29.1054,36000.0
2010-09-27 12:40:00,53.43,53.47,53.41,53.45,13000.0,29.0782,29.1,29.0673,29.0891,13000.0
2010-09-27 12:50:00,53.45,53.46,53.4,53.45,16000.0,29.0891,29.0945,29.0619,29.0891,16000.0
2010-09-27 13:00:00,53.44,53.52,53.42,53.47,22500.0,29.0836,29.1272,29.0727,29.1,22500.0
2010-09-27 13:10:00,53.49,53.49,53.45,53.45,4500.0,29.1108,29.1108,29.0891,29.0891,4500.0
2010-09-27 13:20:00,53.45,53.55,53.45,53.48,36500.0,29.0891,29.1435,29.0891,29.1054,36500.0
2010-09-27 13:30:00,53.48,53.66,53.46,53.59,32500.0,29.1054,29.2034,29.0945,29.1653,32500.0
2010-09-27 13:40:00,53.59,53.75,53.58,53.73,22500.0,29.1653,29.2523,29.1598,29.2415,22500.0
2010-09-27 13:50:00,53.71,53.78,53.66,53.71,24500.0,29.2306,29.2687,29.2034,29.2306,24500.0
2010-09-27 14:00:00,53.7,53.78,53.7,53.75,41000.0,29.2251,29.2687,29.2251,29.2523,41000.0
2010-09-27 14:10:00,53.75,53.8,53.75,53.77,45500.0,29.2523,29.2796,29.2523,29.2632,45500.0
2010-09-27 14:20:00,53.77,53.8,53.75,53.76,51500.0,29.2632,29.2796,29.2523,29.2578,51500.0
2010-09-27 14:30:00,53.76,53.79,53.75,53.78,27000.0,29.2578,29.2741,29.2523,29.2687,27000.0
2010-09-27 14:40:00,53.78,53.89,53.78,53.82,46500.0,29.2687,29.3285,29.2687,29.2904,46500.0
2010-09-27 14:50:00,53.8,53.91,53.79,53.79,29000.0,29.2796,29.3394,29.2741,29.2741,29000.0
2010-09-27 15:00:00,53.78,53.79,53.66,53.74,42000.0,29.2687,29.2741,29.2034,29.2469,42000.0
2010-09-27 15:10:00,53.75,53.77,53.69,53.7,29500.0,29.2523,29.2632,29.2197,29.2251,29500.0
2010-09-27 15:20:00,53.69,53.69,53.54,53.54,124000.0,29.2197,29.2197,29.1381,29.1381,124000.0
2010-09-27 15:30:00,53.54,53.55,53.41,53.45,106000.0,29.1381,29.1435,29.0673,29.0891,106000.0
2010-09-27 15:40:00,53.45,53.59,53.41,53.46,131500.0,29.0891,29.1653,29.0673,29.0945,131500.0
2010-09-27 15:50:00,53.44,53.45,53.16,53.24,334000.0,29.0836,29.0891,28.9312,28.9748,334000.0
2010-09-28 09:30:00,53.58,53.58,53.1,53.2,86000.0,29.1598,29.1598,28.8986,28.953,86000.0
2010-09-28 09:40:00,53.21,53.31,53.15,53.22,65500.0,28.9585,29.0129,28.9258,28.9639,65500.0
2010-09-28 09:50:00,53.19,53.29,53.16,53.2,123000.0,28.9476,29.002,28.9312,28.953,123000.0
2010-09-28 10:00:00,53.2,53.23,52.77,52.86,99000.0,28.953,28.9693,28.719,28.768,99000.0
2010-09-28 10:10:00,52.86,52.86,52.67,52.73,74500.0,28.768,28.768,28.6646,28.6972,74500.0
2010-09-28 10:20:00,52.72,53.06,52.64,53.0,66500.0,28.6918,28.8768,28.6482,28.8442,66500.0
2010-09-28 10:30:00,53.0,53.1,52.85,52.93,90500.0,28.8442,28.8986,28.7625,28.8061,90500.0
2010-09-28 10:40:00,52.95,53.08,52.85,52.85,38000.0,28.817,28.8877,28.7625,28.7625,38000.0
2010-09-28 10:50:00,52.85,52.93,52.84,52.93,15500.0,28.7625,28.8061,28.7571,28.8061,15500.0
2010-09-28 11:00:00,52.95,53.01,52.89,52.93,20500.0,28.817,28.8496,28.7843,28.8061,20500.0
2010-09-28 11:10:00,52.88,52.94,52.83,52.92,34500.0,28.7789,28.8115,28.7517,28.8006,34500.0
2010-09-28 11:20:00,52.94,53.07,52.93,53.02,66000.0,28.8115,28.8823,28.8061,28.8551,66000.0
2010-09-28 11:30:00,53.03,53.3,53.03,53.3,65000.0,28.8605,29.0074,28.8605,29.0074,65000.0
2010-09-28 11:40:00,53.28,53.37,53.14,53.15,84500.0,28.9966,29.0455,28.9204,28.9258,84500.0
2010-09-28 11:50:00,53.21,53.21,52.83,52.86,53000.0,28.9585,28.9585,28.7517,28.768,53000.0
2010-09-28 12:00:00,52.85,52.96,52.75,52.92,51500.0,28.7625,28.8224,28.7081,28.8006,51500.0
2010-09-28 12:10:00,52.95,53.03,52.93,52.93,38000.0,28.817,28.8605,28.8061,28.8061,38000.0
2010-09-28 12:20:00,52.93,53.1,52.93,53.03,30500.0,28.8061,28.8986,28.8061,28.8605,30500.0
2010-09-28 12:30:00,53.05,53.14,52.99,53.13,27500.0,28.8714,28.9204,28.8387,28.9149,27500.0
2010-09-28 12:40:00,53.13,53.16,53.08,53.16,22000.0,28.9149,28.9312,28.8877,28.9312,22000.0
2010-09-28 12:50:00,53.16,53.18,53.14,53.18,26000.0,28.9312,28.9421,28.9204,28.9421,26000.0
2010-09-28 13:00:00,53.18,53.25,53.02,53.02,45500.0,28.9421,28.9802,28.8551,28.8551,45500.0
2010-09-28 13:10:00,53.02,53.13,53.02,53.09,19000.0,28.8551,28.9149,28.8551,28.8932,19000.0
2010-09-28 13:20:00,53.09,53.19,53.09,53.13,21500.0,28.8932,28.9476,28.8932,28.9149,21500.0
2010-09-28 13:30:00,53.17,53.25,53.17,53.22,65000.0,28.9367,28.9802,28.9367,28.9639,65000.0
2010-09-28 13:40:00,53.19,53.24,53.17,53.23,24000.0,28.9476,28.9748,28.9367,28.9693,24000.0
2010-09-28 13:50:00,53.2,53.33,53.19,53.23,53000.0,28.953,29.0238,28.9476,28.9693,53000.0
2010-09-28 14:00:00,53.23,53.24,53.16,53.21,55000.0,28.9693,28.9748,28.9312,28.9585,55000.0
2010-09-28 14:10:00,53.22,53.23,53.06,53.06,80500.0,28.9639,28.9693,28.8768,28.8768,80500.0
2010-09-28 14:20:00,53.08,53.09,52.97,52.97,36000.0,28.8877,28.8932,28.8278,28.8278,36000.0
2010-09-28 14:30:00,52.96,52.98,52.86,52.86,64000.0,28.8224,28.8333,28.768,28.768,64000.0
2010-09-28 14:40:00,52.87,52.9,52.72,52.78,43500.0,28.7734,28.7897,28.6918,28.7244,43500.0
2010-09-28 14:50:00,52.76,52.84,52.66,52.73,64500.0,28.7136,28.7571,28.6591,28.6972,64500.0
2010-09-28 15:00:00,52.73,52.73,52.59,52.7,130500.0,28.6972,28.6972,28.621,28.6809,130500.0
2010-09-28 15:10:00,52.71,52.82,52.67,52.82,62000.0,28.6863,28.7462,28.6646,28.7462,62000.0
2010-09-28 15:20:00,52.82,52.82,52.77,52.79,33500.0,28.7462,28.7462,28.719,28.7299,33500.0
2010-09-28 15:30:00,52.78,53.0,52.77,53.0,107500.0,28.7244,28.8442,28.719,28.8442,107500.0
2010-09-28 15:40:00,53.0,53.04,52.89,53.0,187000.0,28.8442,28.8659,28.7843,28.8442,187000.0
2010-09-28 15:50:00,53.02,53.04,52.78,52.9,358500.0,28.8551,28.8659,28.7244,28.7897,358500.0
2010-09-29 09:30:00,52.73,53.0,52.56,52.58,51500.0,28.6972,28.8442,28.6047,28.6156,51500.0
2010-09-29 09:40:00,52.6,52.66,52.48,52.49,54000.0,28.6265,28.6591,28.5612,28.5666,54000.0
2010-09-29 09:50:00,52.48,52.52,52.22,52.33,91000.0,28.5612,28.5829,28.4197,28.4795,91000.0
2010-09-29 10:00:00,52.33,52.68,52.3,52.68,87500.0,28.4795,28.67,28.4632,28.67,87500.0
2010-09-29 10:10:00,52.68,52.86,52.64,52.67,103000.0,28.67,28.768,28.6482,28.6646,103000.0
2010-09-29 10:20:00,52.64,52.64,52.46,52.59,67500.0,28.6482,28.6482,28.5503,28.621,67500.0
2010-09-29 10:30:00,52.66,52.85,52.6,52.85,68500.0,28.6591,28.7625,28.6265,28.7625,68500.0
2010-09-29 10:40:00,52.89,52.93,52.71,52.78,54000.0,28.7843,28.8061,28.6863,28.7244,54000.0
2010-09-29 10:50:00,52.77,52.84,52.7,52.84,25500.0,28.719,28.7571,28.6809,28.7571,25500.0
2010-09-29 11:00:00,52.85,52.99,52.81,52.94,34500.0,28.7625,28.8387,28.7408,28.8115,34500.0
2010-09-29 11:10:00,52.91,52.92,52.81,52.91,15500.0,28.7952,28.8006,28.7408,28.7952,15500.0
2010-09-29 11:20:00,52.9,52.98,52.86,52.94,19500.0,28.7897,28.8333,28.768,28.8115,19500.0
2010-09-29 11:30:00,52.94,52.94,52.8,52.92,27500.0,28.8115,28.8115,28.7353,28.8006,27500.0
2010-09-29 11:40:00,52.91,53.0,52.8,52.81,99000.0,28.7952,28.8442,28.7353,28.7408,99000.0
2010-09-29 11:50:00,52.8,52.96,52.79,52.87,35000.0,28.7353,28.8224,28.7299,28.7734,35000.0
2010-09-29 12:00:00,52.88,52.92,52.75,52.78,41500.0,28.7789,28.8006,28.7081,28.7244,41500.0
2010-09-29 12:10:00,52.79,52.89,52.78,52.89,31000.0,28.7299,28.7843,28.7244,28.7843,31000.0
2010-09-29 12:20:00,52.85,52.85,52.74,52.74,34500.0,28.7625,28.7625,28.7027,28.7027,34500.0
2010-09-29 12:30:00,52.75,52.76,52.67,52.71,28000.0,28.7081,28.7136,28.6646,28.6863,28000.0
2010-09-29 12:40:00,52.73,52.79,52.66,52.73,22500.0,28.6972,28.7299,28.6591,28.6972,22500.0
2010-09-29 12:50:00,52.73,52.74,52.69,52.73,32500.0,28.6972,28.7027,28.6755,28.6972,32500.0
2010-09-29 13:00:00,52.7,52.77,52.62,52.65,44500.0,28.6809,28.719,28.6374,28.6537,44500.0
2010-09-29 13:10:00,52.62,52.65,52.59,52.61,32000.0,28.6374,28.6537,28.621,28.6319,32000.0
2010-09-29 13:20:00,52.61,52.61,52.51,52.51,62000.0,28.6319,28.6319,28.5775,28.5775,62000.0
2010-09-29 13:30:00,52.51,52.53,52.45,52.47,50500.0,28.5775,28.5884,28.5448,28.5557,50500.0
2010-09-29 13:40:00,52.47,52.54,52.45,52.51,52000.0,28.5557,28.5938,28.5448,28.5775,52000.0
2010-09-29 13:50:00,52.53,52.59,52.45,52.45,68000.0,28.5884,28.621,28.5448,28.5448,68000.0
2010-09-29 14:00:00,52.45,52.51,52.39,52.46,69500.0,28.5448,28.5775,28.5122,28.5503,69500.0
2010-09-29 14:10:00,52.46,52.58,52.44,52.52,37000.0,28.5503,28.6156,28.5394,28.5829,37000.0
2010-09-29 14:20:00,52.52,52.54,52.45,52.45,48000.0,28.5829,28.5938,28.5448,28.5448,48000.0
2010-09-29 14:30:00,52.46,52.58,52.45,52.57,44500.0,28.5503,28.6156,28.5448,28.6102,44500.0
2010-09-29 14:40:00,52.57,52.62,52.55,52.58,61500.0,28.6102,28.6374,28.5993,28.6156,61500.0
2010-09-29 14:50:00,52.57,52.61,52.57,52.59,46500.0,28.6102,28.6319,28.6102,28.621,46500.0
2010-09-29 15:00:00,52.6,52.61,52.38,52.42,73500.0,28.6265,28.6319,28.5067,28.5285,73500.0
2010-09-29 15:10:00,52.4,52.4,52.23,52.24,113500.0,28.5176,28.5176,28.4251,28.4306,113500.0
2010-09-29 15:20:00,52.24,52.26,52.12,52.16,141000.0,28.4306,28.4414,28.3652,28.387,141000.0
2010-09-29 15:30:00,52.16,52.19,52.03,52.13,148500.0,28.387,28.4033,28.3163,28.3707,148500.0
2010-09-29 15:40:00,52.14,52.15,51.84,51.88,437000.0,28.3761,28.3816,28.2129,28.2346,437000.0
2010-09-29 15:50:00,51.85,51.95,51.85,51.91,522500.0,28.2183,28.2727,28.2183,28.251,522500.0
2010-09-30 09:30:00,52.25,52.37,52.1,52.19,171000.0,28.436,28.5013,28.3544,28.4033,171000.0
2010-09-30 09:40:00,52.17,52.8,52.17,52.74,222000.0,28.3925,28.7353,28.3925,28.7027,222000.0
2010-09-30 09:50:00,52.76,52.76,52.44,52.5,85000.0,28.7136,28.7136,28.5394,28.5721,85000.0
2010-09-30 10:00:00,52.5,52.84,52.47,52.79,103000.0,28.5721,28.7571,28.5557,28.7299,103000.0
2010-09-30 10:10:00,52.82,52.84,52.7,52.71,96000.0,28.7462,28.7571,28.6809,28.6863,96000.0
2010-09-30 10:20:00,52.7,52.77,52.61,52.74,64500.0,28.6809,28.719,28.6319,28.7027,64500.0
2010-09-30 10:30:00,52.78,52.78,52.61,52.7,54500.0,28.7244,28.7244,28.6319,28.6809,54500.0
2010-09-30 10:40:00,52.72,52.79,52.53,52.56,58000.0,28.6918,28.7299,28.5884,28.6047,58000.0
2010-09-30 10:50:00,52.54,52.63,52.5,52.53,70500.0,28.5938,28.6428,28.5721,28.5884,70500.0
2010-09-30 11:00:00,52.5,52.72,52.49,52.61,114500.0,28.5721,28.6918,28.5666,28.6319,114500.0
2010-09-30 11:10:00,52.62,52.74,52.58,52.61,29500.0,28.6374,28.7027,28.6156,28.6319,29500.0
2010-09-30 11:20:00,52.61,52.66,52.43,52.55,118000.0,28.6319,28.6591,28.534,28.5993,118000.0
2010-09-30 11:30:00,52.55,52.6,52.48,52.56,65000.0,28.5993,28.6265,28.5612,28.6047,65000.0
2010-09-30 11:40:00,52.56,52.67,52.54,52.59,33500.0,28.6047,28.6646,28.5938,28.621,33500.0
2010-09-30 11:50:00,52.6,52.63,52.5,52.59,34000.0,28.6265,28.6428,28.5721,28.621,34000.0
2010-09-30 12:00:00,52.55,52.59,52.43,52.54,126500.0,28.5993,28.621,28.534,28.5938,126500.0
2010-09-30 12:10:00,52.52,52.67,52.5,52.65,28500.0,28.5829,28.6646,28.5721,28.6537,28500.0
2010-09-30 12:20:00,52.6,52.61,52.54,52.59,23500.0,28.6265,28.6319,28.5938,28.621,23500.0
2010-09-30 12:30:00,52.58,52.73,52.58,52.7,27000.0,28.6156,28.6972,28.6156,28.6809,27000.0
2010-09-30 12:40:00,52.71,52.75,52.7,52.71,36000.0,28.6863,28.7081,28.6809,28.6863,36000.0
2010-09-30 12:50:00,52.73,52.82,52.73,52.8,30500.0,28.6972,28.7462,28.6972,28.7353,30500.0
2010-09-30 13:00:00,52.82,52.82,52.72,52.72,24500.0,28.7462,28.7462,28.6918,28.6918,24500.0
2010-09-30 13:10:00,52.75,52.76,52.56,52.65,37000.0,28.7081,28.7136,28.6047,28.6537,37000.0
2010-09-30 13:20:00,52.65,52.66,52.59,52.59,41000.0,28.6537,28.6591,28.621,28.621,41000.0
2010-09-30 13:30:00,52.59,52.59,52.47,52.5,51000.0,28.621,28.621,28.5557,28.5721,51000.0
2010-09-30 13:40:00,52.5,52.51,52.4,52.4,47500.0,28.5721,28.5775,28.5176,28.5176,47500.0
2010-09-30 13:50:00,52.41,52.41,52.24,52.3,54000.0,28.5231,28.5231,28.4306,28.4632,54000.0
2010-09-30 14:00:00,52.34,52.44,52.27,52.41,40000.0,28.485,28.5394,28.4469,28.5231,40000.0
2010-09-30 14:10:00,52.42,52.47,52.34,52.43,43000.0,28.5285,28.5557,28.485,28.534,43000.0
2010-09-30 14:20:00,52.46,52.61,52.46,52.55,54000.0,28.5503,28.6319,28.5503,28.5993,54000.0
2010-09-30 14:30:00,52.54,52.68,52.52,52.67,62500.0,28.5938,28.67,28.5829,28.6646,62500.0
2010-09-30 14:40:00,52.67,52.69,52.59,52.6,72000.0,28.6646,28.6755,28.621,28.6265,72000.0
2010-09-30 14:50:00,52.61,52.62,52.49,52.49,19000.0,28.6319,28.6374,28.5666,28.5666,19000.0
2010-09-30 15:00:00,52.49,52.62,52.45,52.61,38000.0,28.5666,28.6374,28.5448,28.6319,38000.0
2010-09-30 15:10:00,52.61,52.61,52.4,52.4,89000.0,28.6319,28.6319,28.5176,28.5176,89000.0
2010-09-30 15:20:00,52.41,52.53,52.37,52.43,92500.0,28.5231,28.5884,28.5013,28.534,92500.0
2010-09-30 15:30:00,52.41,52.43,52.17,52.17,133000.0,28.5231,28.534,28.3925,28.3925,133000.0
2010-09-30 15:40:00,52.18,52.21,52.05,52.09,176000.0,28.3979,28.4142,28.3272,28.3489,176000.0
2010-09-30 15:50:00,52.1,52.18,52.04,52.09,250000.0,28.3544,28.3979,28.3217,28.3489,250000.0
2010-10-01 09:30:00,52.2,52.4,51.95,51.98,118500.0,28.4088,28.5176,28.2727,28.2891,118500.0
2010-10-01 09:40:00,51.99,52.31,51.88,52.19,65000.0,28.2945,28.4687,28.2346,28.4033,65000.0
2010-10-01 09:50:00,52.23,52.23,51.94,52.06,86500.0,28.4251,28.4251,28.2673,28.3326,86500.0
2010-10-01 10:00:00,52.01,52.08,51.77,51.93,90500.0,28.3054,28.3435,28.1748,28.2618,90500.0
2010-10-01 10:10:00,51.92,52.18,51.92,52.1,29500.0,28.2564,28.3979,28.2564,28.3544,29500.0
2010-10-01 10:20:00,52.11,52.11,51.66,51.68,101500.0,28.3598,28.3598,28.1149,28.1258,101500.0
2010-10-01 10:30:00,51.7,51.73,51.43,51.5,100000.0,28.1367,28.153,27.9897,28.0278,100000.0
2010-10-01 10:40:00,51.5,51.63,51.47,51.52,50500.0,28.0278,28.0986,28.0115,28.0387,50500.0
2010-10-01 10:50:00,51.56,51.56,51.31,51.32,67000.0,28.0605,28.0605,27.9244,27.9299,67000.0
2010-10-01 11:00:00,51.33,51.44,51.31,51.42,51500.0,27.9353,27.9952,27.9244,27.9843,51500.0
2010-10-01 11:10:00,51.42,51.61,51.35,51.56,32500.0,27.9843,28.0877,27.9462,28.0605,32500.0
2010-10-01 11:20:00,51.57,51.68,51.55,51.62,40000.0,28.0659,28.1258,28.055,28.0931,40000.0
2010-10-01 11:30:00,51.62,51.9,51.59,51.88,41500.0,28.0931,28.2455,28.0768,28.2346,41500.0
2010-10-01 11:40:00,51.87,51.93,51.85,51.91,26000.0,28.2292,28.2618,28.2183,28.251,26000.0
2010-10-01 11:50:00,51.91,52.0,51.91,51.98,18500.0,28.251,28.2999,28.251,28.2891,18500.0
2010-10-01 12:00:00,51.98,52.0,51.87,51.87,68500.0,28.2891,28.2999,28.2292,28.2292,68500.0
2010-10-01 12:10:00,51.9,51.9,51.77,51.8,32000.0,28.2455,28.2455,28.1748,28.1911,32000.0
2010-10-01 12:20:00,51.81,51.82,51.77,51.82,13500.0,28.1965,28.202,28.1748,28.202,13500.0
2010-10-01 12:30:00,51.82,51.84,51.78,51.78,16500.0,28.202,28.2129,28.1802,28.1802,16500.0
2010-10-01 12:40:00,51.76,51.78,51.7,51.72,22500.0,28.1693,28.1802,28.1367,28.1476,22500.0
2010-10-01 12:50:00,51.74,51.81,51.72,51.81,27500.0,28.1584,28.1965,28.1476,28.1965,27500.0
2010-10-01 13:00:00,51.82,51.97,51.82,51.95,21000.0,28.202,28.2836,28.202,28.2727,21000.0
2010-10-01 13:10:00,51.96,52.08,51.95,52.01,58000.0,28.2782,28.3435,28.2727,28.3054,58000.0
2010-10-01 13:20:00,51.99,52.04,51.98,51.98,14000.0,28.2945,28.3217,28.2891,28.2891,14000.0
2010-10-01 13:30:00,52.01,52.01,51.85,51.89,35500.0,28.3054,28.3054,28.2183,28.2401,35500.0
2010-10-01 13:40:00,51.84,51.93,51.82,51.93,9500.0,28.2129,28.2618,28.202,28.2618,9500.0
2010-10-01 13:50:00,51.95,52.03,51.84,52.03,34000.0,28.2727,28.3163,28.2129,28.3163,34000.0
2010-10-01 14:00:00,52.03,52.05,51.95,52.02,167500.0,28.3163,28.3272,28.2727,28.3108,167500.0
2010-10-01 14:10:00,52.02,52.12,52.02,52.04,30000.0,28.3108,28.3652,28.3108,28.3217,30000.0
2010-10-01 14:20:00,52.03,52.08,51.98,52.02,15000.0,28.3163,28.3435,28.2891,28.3108,15000.0
2010-10-01 14:30:00,52.04,52.07,52.0,52.05,49000.0,28.3217,28.338,28.2999,28.3272,49000.0
2010-10-01 14:40:00,52.07,52.07,51.99,52.04,19500.0,28.338,28.338,28.2945,28.3217,19500.0
2010-10-01 14:50:00,52.05,52.1,52.03,52.1,17000.0,28.3272,28.3544,28.3163,28.3544,17000.0
2010-10-01 15:00:00,52.11,52.14,52.05,52.12,28500.0,28.3598,28.3761,28.3272,28.3652,28500.0
2010-10-01 15:10:00,52.12,52.13,52.02,52.09,57000.0,28.3652,28.3707,28.3108,28.3489,57000.0
2010-10-01 15:20:00,52.08,52.08,51.93,51.95,38000.0,28.3435,28.3435,28.2618,28.2727,38000.0
2010-10-01 15:30:00,51.95,52.05,51.88,52.02,39000.0,28.2727,28.3272,28.2346,28.3108,39000.0
2010-10-01 15:40:00,52.04,52.04,51.94,51.97,53500.0,28.3217,28.3217,28.2673,28.2836,53500.0
2010-10-01 15:50:00,51.97,52.0,51.87,52.0,152000.0,28.2836,28.2999,28.2292,28.2999,152000.0
2010-10-04 09:30:00,51.92,52.54,51.6,52.49,96000.0,28.2564,28.5938,28.0823,28.5666,96000.0
2010-10-04 09:40:00,52.49,52.67,52.42,52.51,63000.0,28.5666,28.6646,28.5285,28.5775,63000.0
2010-10-04 09:50:00,52.56,52.56,52.2,52.26,57500.0,28.6047,28.6047,28.4088,28.4414,57500.0
2010-10-04 10:00:00,52.25,52.41,52.24,52.36,52000.0,28.436,28.5231,28.4306,28.4959,52000.0
2010-10-04 10:10:00,52.39,52.43,52.32,52.35,30500.0,28.5122,28.534,28.4741,28.4904,30500.0
2010-10-04 10:20:00,52.33,52.44,52.25,52.44,65500.0,28.4795,28.5394,28.436,28.5394,65500.0
2010-10-04 10:30:00,52.43,52.55,52.3,52.36,44000.0,28.534,28.5993,28.4632,28.4959,44000.0
2010-10-04 10:40:00,52.36,52.43,52.33,52.42,50000.0,28.4959,28.534,28.4795,28.5285,50000.0
2010-10-04 10:50:00,52.43,52.5,52.34,52.37,34500.0,28.534,28.5721,28.485,28.5013,34500.0
2010-10-04 11:00:00,52.35,52.37,52.3,52.34,21500.0,28.4904,28.5013,28.4632,28.485,21500.0
2010-10-04 11:10:00,52.34,52.34,52.27,52.33,21500.0,28.485,28.485,28.4469,28.4795,21500.0
2010-10-04 11:20:00,52.33,52.44,52.18,52.2,83500.0,28.4795,28.5394,28.3979,28.4088,83500.0
2010-10-04 11:30:00,52.19,52.19,52.11,52.13,52500.0,28.4033,28.4033,28.3598,28.3707,52500.0
2010-10-04 11:40:00,52.14,52.24,52.14,52.24,26500.0,28.3761,28.4306,28.3761,28.4306,26500.0
2010-10-04 11:50:00,52.25,52.25,51.93,51.98,56500.0,28.436,28.436,28.2618,28.2891,56500.0
2010-10-04 12:00:00,51.97,52.0,51.86,51.86,41500.0,28.2836,28.2999,28.2238,28.2238,41500.0
2010-10-04 12:10:00,51.86,52.14,51.86,52.12,173000.0,28.2238,28.3761,28.2238,28.3652,173000.0
2010-10-04 12:20:00,52.09,52.13,52.02,52.02,36000.0,28.3489,28.3707,28.3108,28.3108,36000.0
2010-10-04 12:30:00,52.04,52.06,51.98,52.04,33000.0,28.3217,28.3326,28.2891,28.3217,33000.0
2010-10-04 12:40:00,52.03,52.04,51.89,51.96,67500.0,28.3163,28.3217,28.2401,28.2782,67500.0
2010-10-04 12:50:00,51.97,51.97,51.89,51.97,21500.0,28.2836,28.2836,28.2401,28.2836,21500.0
2010-10-04 13:00:00,52.01,52.07,51.94,52.04,23000.0,28.3054,28.338,28.2673,28.3217,23000.0
2010-10-04 13:10:00,52.04,52.06,52.0,52.03,30500.0,28.3217,28.3326,28.2999,28.3163,30500.0
2010-10-04 13:20:00,52.02,52.05,51.98,51.99,14000.0,28.3108,28.3272,28.2891,28.2945,14000.0
2010-10-04 13:30:00,51.99,52.01,51.93,51.97,20000.0,28.2945,28.3054,28.2618,28.2836,20000.0
2010-10-04 13:40:00,51.97,52.07,51.96,52.04,20000.0,28.2836,28.338,28.2782,28.3217,20000.0
2010-10-04 13:50:00,52.05,52.09,52.03,52.09,22000.0,28.3272,28.3489,28.3163,28.3489,22000.0
2010-10-04 14:00:00,52.09,52.18,52.0,52.02,51500.0,28.3489,28.3979,28.2999,28.3108,51500.0
2010-10-04 14:10:00,52.03,52.03,51.89,51.93,22500.0,28.3163,28.3163,28.2401,28.2618,22500.0
2010-10-04 14:20:00,51.9,52.0,51.86,51.98,33500.0,28.2455,28.2999,28.2238,28.2891,33500.0
2010-10-04 14:30:00,51.96,52.05,51.93,52.05,34500.0,28.2782,28.3272,28.2618,28.3272,34500.0
2010-10-04 14:40:00,52.06,52.09,52.03,52.08,28500.0,28.3326,28.3489,28.3163,28.3435,28500.0
2010-10-04 14:50:00,52.09,52.14,52.04,52.06,24500.0,28.3489,28.3761,28.3217,28.3326,24500.0
2010-10-04 15:00:00,52.06,52.16,52.03,52.15,35500.0,28.3326,28.387,28.3163,28.3816,35500.0
2010-10-04 15:10:00,52.16,52.18,52.1,52.13,44000.0,28.387,28.3979,28.3544,28.3707,44000.0
2010-10-04 15:20:00,52.15,52.23,52.09,52.13,60500.0,28.3816,28.4251,28.3489,28.3707,60500.0
2010-10-04 15:30:00,52.14,52.16,51.86,51.9,115500.0,28.3761,28.387,28.2238,28.2455,115500.0
2010-10-04 15:40:00,51.92,52.06,51.92,51.98,66000.0,28.2564,28.3326,28.2564,28.2891,66000.0
2010-10-04 15:50:00,51.97,52.07,51.93,51.98,198000.0,28.2836,28.338,28.2618,28.2891,198000.0
2010-10-05 09:30:00,52.47,52.58,51.7,51.74,149500.0,28.5557,28.6156,28.1367,28.1584,149500.0
2010-10-05 09:40:00,51.65,52.18,51.64,52.1,89500.0,28.1095,28.3979,28.104,28.3544,89500.0
2010-10-05 09:50:00,52.13,52.38,52.13,52.38,49500.0,28.3707,28.5067,28.3707,28.5067,49500.0
2010-10-05 10:00:00,52.23,52.5,52.16,52.47,97500.0,28.4251,28.5721,28.387,28.5557,97500.0
2010-10-05 10:10:00,52.49,52.79,52.49,52.63,114500.0,28.5666,28.7299,28.5666,28.6428,114500.0
2010-10-05 10:20:00,52.59,52.8,52.45,52.78,115000.0,28.621,28.7353,28.5448,28.7244,115000.0
2010-10-05 10:30:00,52.82,53.1,52.79,53.04,89500.0,28.7462,28.8986,28.7299,28.8659,89500.0
2010-10-05 10:40:00,53.07,53.22,53.06,53.12,78500.0,28.8823,28.9639,28.8768,28.9095,78500.0
2010-10-05 10:50:00,53.11,53.2,53.1,53.1,90500.0,28.904,28.953,28.8986,28.8986,90500.0
2010-10-05 11:00:00,53.06,53.19,53.02,53.05,115000.0,28.8768,28.9476,28.8551,28.8714,115000.0
2010-10-05 11:10:00,53.05,53.1,52.97,53.0,76500.0,28.8714,28.8986,28.8278,28.8442,76500.0
2010-10-05 11:20:00,52.99,53.2,52.92,53.15,53000.0,28.8387,28.953,28.8006,28.9258,53000.0
2010-10-05 11:30:00,53.14,53.35,53.12,53.35,98000.0,28.9204,29.0347,28.9095,29.0347,98000.0
2010-10-05 11:40:00,53.36,53.49,53.36,53.44,80500.0,29.0401,29.1108,29.0401,29.0836,80500.0
2010-10-05 11:50:00,53.45,53.46,53.27,53.28,67000.0,29.0891,29.0945,28.9911,28.9966,67000.0
2010-10-05 12:00:00,53.27,53.41,53.27,53.39,26000.0,28.9911,29.0673,28.9911,29.0564,26000.0
2010-10-05 12:10:00,53.36,53.4,53.31,53.37,38500.0,29.0401,29.0619,29.0129,29.0455,38500.0
2010-10-05 12:20:00,53.34,53.37,53.29,53.33,19500.0,29.0292,29.0455,29.002,29.0238,19500.0
2010-10-05 12:30:00,53.33,53.38,53.33,53.38,14500.0,29.0238,29.051,29.0238,29.051,14500.0
2010-10-05 12:40:00,53.39,53.43,53.36,53.42,41000.0,29.0564,29.0782,29.0401,29.0727,41000.0
2010-10-05 12:50:00,53.43,53.53,53.43,53.51,46500.0,29.0782,29.1326,29.0782,29.1217,46500.0
2010-10-05 13:00:00,53.51,53.6,53.49,53.58,31500.0,29.1217,29.1707,29.1108,29.1598,31500.0
2010-10-05 13:10:00,53.59,53.8,53.57,53.79,87500.0,29.1653,29.2796,29.1544,29.2741,87500.0
2010-10-05 13:20:00,53.8,53.94,53.79,53.82,79500.0,29.2796,29.3557,29.2741,29.2904,79500.0
2010-10-05 13:30:00,53.84,53.84,53.7,53.83,68000.0,29.3013,29.3013,29.2251,29.2959,68000.0
2010-10-05 13:40:00,53.83,53.94,53.81,53.82,56000.0,29.2959,29.3557,29.285,29.2904,56000.0
2010-10-05 13:50:00,53.85,53.87,53.71,53.74,64500.0,29.3068,29.3177,29.2306,29.2469,64500.0
2010-10-05 14:00:00,53.74,53.78,53.71,53.76,30500.0,29.2469,29.2687,29.2306,29.2578,30500.0
2010-10-05 14:10:00,53.79,53.83,53.75,53.76,24000.0,29.2741,29.2959,29.2523,29.2578,24000.0
2010-10-05 14:20:00,53.74,53.76,53.7,53.74,31000.0,29.2469,29.2578,29.2251,29.2469,31000.0
2010-10-05 14:30:00,53.71,53.82,53.69,53.77,40500.0,29.2306,29.2904,29.2197,29.2632,40500.0
2010-10-05 14:40:00,53.77,53.79,53.74,53.74,24000.0,29.2632,29.2741,29.2469,29.2469,24000.0
2010-10-05 14:50:00,53.73,53.73,53.61,53.67,56000.0,29.2415,29.2415,29.1762,29.2088,56000.0
2010-10-05 15:00:00,53.68,53.7,53.56,53.6,92000.0,29.2142,29.2251,29.1489,29.1707,92000.0
2010-10-05 15:10:00,53.6,53.66,53.44,53.48,112000.0,29.1707,29.2034,29.0836,29.1054,112000.0
2010-10-05 15:20:00,53.46,53.51,53.43,53.5,112500.0,29.0945,29.1217,29.0782,29.1163,112500.0
2010-10-05 15:30:00,53.48,53.55,53.33,53.42,161000.0,29.1054,29.1435,29.0238,29.0727,161000.0
2010-10-05 15:40:00,53.43,53.52,53.41,53.48,133000.0,29.0782,29.1272,29.0673,29.1054,133000.0
2010-10-05 15:50:00,53.5,53.56,53.42,53.54,339000.0,29.1163,29.1489,29.0727,29.1381,339000.0
2010-10-06 09:30:00,53.74,53.95,53.2,53.51,150000.0,29.2469,29.3612,28.953,29.1217,150000.0
2010-10-06 09:40:00,53.48,53.5,53.07,53.2,119000.0,29.1054,29.1163,28.8823,28.953,119000.0
2010-10-06 09:50:00,53.27,53.5,53.27,53.35,72500.0,28.9911,29.1163,28.9911,29.0347,72500.0
2010-10-06 10:00:00,53.38,53.51,53.26,53.44,76000.0,29.051,29.1217,28.9857,29.0836,76000.0
2010-10-06 10:10:00,53.41,53.47,53.37,53.43,67500.0,29.0673,29.1,29.0455,29.0782,67500.0
2010-10-06 10:20:00,53.39,53.66,53.39,53.63,77500.0,29.0564,29.2034,29.0564,29.187,77500.0
2010-10-06 10:30:00,53.63,53.63,53.43,53.43,40500.0,29.187,29.187,29.0782,29.0782,40500.0
2010-10-06 10:40:00,53.41,53.7,53.38,53.67,58000.0,29.0673,29.2251,29.051,29.2088,58000.0
2010-10-06 10:50:00,53.69,53.86,53.64,53.84,56500.0,29.2197,29.3122,29.1925,29.3013,56500.0
2010-10-06 11:00:00,53.83,53.99,53.79,53.99,64000.0,29.2959,29.383,29.2741,29.383,64000.0
2010-10-06 11:10:00,53.97,54.0,53.87,53.94,38500.0,29.3721,29.3884,29.3177,29.3557,38500.0
2010-10-06 11:20:00,53.93,54.0,53.91,53.98,28500.0,29.3503,29.3884,29.3394,29.3775,28500.0
2010-10-06 11:30:00,54.0,54.17,53.99,54.16,59500.0,29.3884,29.4809,29.383,29.4755,59500.0
2010-10-06 11:40:00,54.17,54.18,53.98,54.0,31500.0,29.4809,29.4864,29.3775,29.3884,31500.0
2010-10-06 11:50:00,54.04,54.13,54.04,54.05,19500.0,29.4102,29.4592,29.4102,29.4156,19500.0
2010-10-06 12:00:00,54.03,54.11,54.0,54.08,21500.0,29.4047,29.4483,29.3884,29.4319,21500.0
2010-10-06 12:10:00,54.05,54.05,53.87,53.98,42000.0,29.4156,29.4156,29.3177,29.3775,42000.0
2010-10-06 12:20:00,53.95,53.95,53.8,53.88,12500.0,29.3612,29.3612,29.2796,29.3231,12500.0
2010-10-06 12:30:00,53.84,53.89,53.78,53.78,46500.0,29.3013,29.3285,29.2687,29.2687,46500.0
2010-10-06 12:40:00,53.78,54.05,53.78,54.01,32000.0,29.2687,29.4156,29.2687,29.3938,32000.0
2010-10-06 12:50:00,54.01,54.03,53.95,53.96,24500.0,29.3938,29.4047,29.3612,29.3666,24500.0
2010-10-06 13:00:00,53.96,54.04,53.89,53.96,56000.0,29.3666,29.4102,29.3285,29.3666,56000.0
2010-10-06 13:10:00,53.93,53.99,53.89,53.95,41000.0,29.3503,29.383,29.3285,29.3612,41000.0
2010-10-06 13:20:00,53.99,54.0,53.88,53.92,26000.0,29.383,29.3884,29.3231,29.3449,26000.0
2010-10-06 13:30:00,53.92,53.96,53.87,53.9,17500.0,29.3449,29.3666,29.3177,29.334,17500.0
2010-10-06 13:40:00,53.87,53.87,53.75,53.75,11000.0,29.3177,29.3177,29.2523,29.2523,11000.0
2010-10-06 13:50:00,53.77,53.77,53.6,53.72,21500.0,29.2632,29.2632,29.1707,29.236,21500.0
2010-10-06 14:00:00,53.73,53.77,53.66,53.7,22500.0,29.2415,29.2632,29.2034,29.2251,22500.0
2010-10-06 14:10:00,53.7,53.72,53.58,53.59,28500.0,29.2251,29.236,29.1598,29.1653,28500.0
2010-10-06 14:20:00,53.58,53.63,53.52,53.61,29500.0,29.1598,29.187,29.1272,29.1762,29500.0
2010-10-06 14:30:00,53.61,53.64,53.6,53.6,22500.0,29.1762,29.1925,29.1707,29.1707,22500.0
2010-10-06 14:40:00,53.59,53.59,53.52,53.55,36000.0,29.1653,29.1653,29.1272,29.1435,36000.0
2010-10-06 14:50:00,53.57,53.61,53.55,53.57,12500.0,29.1544,29.1762,29.1435,29.1544,12500.0
2010-10-06 15:00:00,53.57,53.57,53.4,53.4,31000.0,29.1544,29.1544,29.0619,29.0619,31000.0
2010-10-06 15:10:00,53.42,53.43,53.37,53.38,39500.0,29.0727,29.0782,29.0455,29.051,39500.0
2010-10-06 15:20:00,53.37,53.44,53.37,53.42,23000.0,29.0455,29.0836,29.0455,29.0727,23000.0
2010-10-06 15:30:00,53.42,53.42,53.35,53.37,46500.0,29.0727,29.0727,29.0347,29.0455,46500.0
2010-10-06 15:40:00,53.38,53.48,53.37,53.45,68500.0,29.051,29.1054,29.0455,29.0891,68500.0
2010-10-06 15:50:00,53.43,53.48,53.38,53.45,109000.0,29.0782,29.1054,29.051,29.0891,109000.0
2010-10-07 09:30:00,53.59,53.98,53.57,53.81,39000.0,29.1653,29.3775,29.1544,29.285,39000.0
2010-10-07 09:40:00,53.77,53.84,53.65,53.68,15500.0,29.2632,29.3013,29.1979,29.2142,15500.0
2010-10-07 09:50:00,53.63,53.69,53.58,53.65,36500.0,29.187,29.2197,29.1598,29.1979,36500.0
2010-10-07 10:00:00,53.62,53.67,53.31,53.36,96000.0,29.1816,29.2088,29.0129,29.0401,96000.0
2010-10-07 10:10:00,53.38,53.42,53.26,53.42,74500.0,29.051,29.0727,28.9857,29.0727,74500.0
2010-10-07 10:20:00,53.43,53.47,53.36,53.41,28000.0,29.0782,29.1,29.0401,29.0673,28000.0
2010-10-07 10:30:00,53.46,53.51,53.44,53.48,10500.0,29.0945,29.1217,29.0836,29.1054,10500.0
2010-10-07 10:40:00,53.5,53.5,53.25,53.36,46500.0,29.1163,29.1163,28.9802,29.0401,46500.0
2010-10-07 10:50:00,53.33,53.37,53.24,53.24,38000.0,29.0238,29.0455,28.9748,28.9748,38000.0
2010-10-07 11:00:00,53.24,53.24,53.09,53.12,70500.0,28.9748,28.9748,28.8932,28.9095,70500.0
2010-10-07 11:10:00,53.11,53.12,53.03,53.03,20000.0,28.904,28.9095,28.8605,28.8605,20000.0
2010-10-07 11:20:00,53.03,53.06,53.0,53.03,53000.0,28.8605,28.8768,28.8442,28.8605,53000.0
2010-10-07 11:30:00,53.03,53.24,53.03,53.2,73000.0,28.8605,28.9748,28.8605,28.953,73000.0
2010-10-07 11:40:00,53.17,53.23,53.1,53.1,27000.0,28.9367,28.9693,28.8986,28.8986,27000.0
2010-10-07 11:50:00,53.13,53.18,53.11,53.17,15500.0,28.9149,28.9421,28.904,28.9367,15500.0
2010-10-07 12:00:00,53.17,53.18,53.07,53.14,11000.0,28.9367,28.9421,28.8823,28.9204,11000.0
2010-10-07 12:10:00,53.15,53.16,53.09,53.09,5000.0,28.9258,28.9312,28.8932,28.8932,5000.0
2010-10-07 12:20:00,53.08,53.13,53.0,53.0,21000.0,28.8877,28.9149,28.8442,28.8442,21000.0
2010-10-07 12:30:00,53.0,53.02,52.77,52.8,69000.0,28.8442,28.8551,28.719,28.7353,69000.0
2010-10-07 12:40:00,52.8,52.85,52.8,52.84,28000.0,28.7353,28.7625,28.7353,28.7571,28000.0
2010-10-07 12:50:00,52.83,52.89,52.8,52.83,15500.0,28.7517,28.7843,28.7353,28.7517,15500.0
2010-10-07 13:00:00,52.81,52.9,52.77,52.88,23000.0,28.7408,28.7897,28.719,28.7789,23000.0
2010-10-07 13:10:00,52.92,52.92,52.83,52.86,40500.0,28.8006,28.8006,28.7517,28.768,40500.0
2010-10-07 13:20:00,52.83,52.86,52.71,52.72,27500.0,28.7517,28.768,28.6863,28.6918,27500.0
2010-10-07 13:30:00,52.71,52.73,52.67,52.71,20000.0,28.6863,28.6972,28.6646,28.6863,20000.0
2010-10-07 13:40:00,52.71,52.76,52.71,52.72,26000.0,28.6863,28.7136,28.6863,28.6918,26000.0
2010-10-07 13:50:00,52.71,52.8,52.68,52.7,44000.0,28.6863,28.7353,28.67,28.6809,44000.0
2010-10-07 14:00:00,52.72,52.74,52.69,52.72,70500.0,28.6918,28.7027,28.6755,28.6918,70500.0
2010-10-07 14:10:00,52.74,52.85,52.73,52.77,63500.0,28.7027,28.7625,28.6972,28.719,63500.0
2010-10-07 14:20:00,52.81,52.86,52.77,52.81,35500.0,28.7408,28.768,28.719,28.7408,35500.0
2010-10-07 14:30:00,52.79,52.84,52.79,52.8,32500.0,28.7299,28.7571,28.7299,28.7353,32500.0
2010-10-07 14:40:00,52.79,52.82,52.76,52.77,23000.0,28.7299,28.7462,28.7136,28.719,23000.0
2010-10-07 14:50:00,52.77,52.81,52.72,52.81,62000.0,28.719,28.7408,28.6918,28.7408,62000.0
2010-10-07 15:00:00,52.81,52.88,52.77,52.77,84000.0,28.7408,28.7789,28.719,28.719,84000.0
2010-10-07 15:10:00,52.77,52.83,52.74,52.74,72500.0,28.719,28.7517,28.7027,28.7027,72500.0
2010-10-07 15:20:00,52.75,52.76,52.65,52.67,109000.0,28.7081,28.7136,28.6537,28.6646,109000.0
2010-10-07 15:30:00,52.67,52.85,52.65,52.85,122500.0,28.6646,28.7625,28.6537,28.7625,122500.0
2010-10-07 15:40:00,52.85,52.85,52.77,52.8,103000.0,28.7625,28.7625,28.719,28.7353,103000.0
2010-10-07 15:50:00,52.8,52.82,52.74,52.78,139000.0,28.7353,28.7462,28.7027,28.7244,139000.0
2010-10-08 09:30:00,52.71,52.71,52.49,52.63,61500.0,28.6863,28.6863,28.5666,28.6428,61500.0
2010-10-08 09:40:00,52.6,52.63,52.4,52.41,85500.0,28.6265,28.6428,28.5176,28.5231,85500.0
2010-10-08 09:50:00,52.41,52.42,52.3,52.35,58500.0,28.5231,28.5285,28.4632,28.4904,58500.0
2010-10-08 10:00:00,52.35,52.45,52.31,52.32,33500.0,28.4904,28.5448,28.4687,28.4741,33500.0
2010-10-08 10:10:00,52.32,52.36,52.16,52.16,62500.0,28.4741,28.4959,28.387,28.387,62500.0
2010-10-08 10:20:00,52.19,52.3,52.1,52.27,132500.0,28.4033,28.4632,28.3544,28.4469,132500.0
2010-10-08 10:30:00,52.28,52.34,52.18,52.2,87000.0,28.4523,28.485,28.3979,28.4088,87000.0
2010-10-08 10:40:00,52.24,52.24,52.1,52.13,49000.0,28.4306,28.4306,28.3544,28.3707,49000.0
2010-10-08 10:50:00,52.15,52.26,52.13,52.23,79000.0,28.3816,28.4414,28.3707,28.4251,79000.0
2010-10-08 11:00:00,52.27,52.34,52.22,52.22,27000.0,28.4469,28.485,28.4197,28.4197,27000.0
2010-10-08 11:10:00,52.24,52.31,52.19,52.29,47000.0,28.4306,28.4687,28.4033,28.4578,47000.0
2010-10-08 11:20:00,52.3,52.44,52.27,52.39,64500.0,28.4632,28.5394,28.4469,28.5122,64500.0
2010-10-08 11:30:00,52.41,52.45,52.37,52.39,83000.0,28.5231,28.5448,28.5013,28.5122,83000.0
2010-10-08 11:40:00,52.41,52.43,52.37,52.39,28000.0,28.5231,28.534,28.5013,28.5122,28000.0
2010-10-08 11:50:00,52.4,52.43,52.33,52.4,48500.0,28.5176,28.534,28.4795,28.5176,48500.0
2010-10-08 12:00:00,52.4,52.43,52.34,52.39,53500.0,28.5176,28.534,28.485,28.5122,53500.0
2010-10-08 12:10:00,52.35,52.42,52.35,52.38,40500.0,28.4904,28.5285,28.4904,28.5067,40500.0
2010-10-08 12:20:00,52.4,52.49,52.38,52.49,18500.0,28.5176,28.5666,28.5067,28.5666,18500.0
2010-10-08 12:30:00,52.47,52.5,52.47,52.49,49500.0,28.5557,28.5721,28.5557,28.5666,49500.0
2010-10-08 12:40:00,52.49,52.49,52.42,52.47,35500.0,28.5666,28.5666,28.5285,28.5557,35500.0
2010-10-08 12:50:00,52.47,52.61,52.46,52.6,45500.0,28.5557,28.6319,28.5503,28.6265,45500.0
2010-10-08 13:00:00,52.6,52.62,52.5,52.54,43500.0,28.6265,28.6374,28.5721,28.5938,43500.0
2010-10-08 13:10:00,52.54,52.56,52.48,52.55,21000.0,28.5938,28.6047,28.5612,28.5993,21000.0
2010-10-08 13:20:00,52.58,52.58,52.45,52.55,34500.0,28.6156,28.6156,28.5448,28.5993,34500.0
2010-10-08 13:30:00,52.56,52.6,52.5,52.6,22500.0,28.6047,28.6265,28.5721,28.6265,22500.0
2010-10-08 13:40:00,52.58,52.58,52.42,52.42,26000.0,28.6156,28.6156,28.5285,28.5285,26000.0
2010-10-08 13:50:00,52.46,52.53,52.42,52.5,27500.0,28.5503,28.5884,28.5285,28.5721,27500.0
2010-10-08 14:00:00,52.5,52.51,52.34,52.37,43000.0,28.5721,28.5775,28.485,28.5013,43000.0
2010-10-08 14:10:00,52.37,52.43,52.34,52.42,19500.0,28.5013,28.534,28.485,28.5285,19500.0
2010-10-08 14:20:00,52.42,52.53,52.42,52.52,37500.0,28.5285,28.5884,28.5285,28.5829,37500.0
2010-10-08 14:30:00,52.51,52.51,52.45,52.47,19500.0,28.5775,28.5775,28.5448,28.5557,19500.0
2010-10-08 14:40:00,52.47,52.61,52.45,52.58,108500.0,28.5557,28.6319,28.5448,28.6156,108500.0
2010-10-08 14:50:00,52.56,52.56,52.44,52.44,28500.0,28.6047,28.6047,28.5394,28.5394,28500.0
2010-10-08 15:00:00,52.44,52.6,52.43,52.59,42500.0,28.5394,28.6265,28.534,28.621,42500.0
2010-10-08 15:10:00,52.6,52.61,52.52,52.52,50500.0,28.6265,28.6319,28.5829,28.5829,50500.0
2010-10-08 15:20:00,52.55,52.55,52.4,52.42,43500.0,28.5993,28.5993,28.5176,28.5285,43500.0
2010-10-08 15:30:00,52.43,52.63,52.42,52.55,85000.0,28.534,28.6428,28.5285,28.5993,85000.0
2010-10-08 15:40:00,52.58,52.61,52.5,52.57,113000.0,28.6156,28.6319,28.5721,28.6102,113000.0
2010-10-08 15:50:00,52.57,52.64,52.48,52.48,141500.0,28.6102,28.6482,28.5612,28.5612,141500.0
2010-10-11 09:30:00,52.48,52.48,52.18,52.28,100500.0,28.5612,28.5612,28.3979,28.4523,100500.0
2010-10-11 09:40:00,52.26,52.3,51.93,51.96,96500.0,28.4414,28.4632,28.2618,28.2782,96500.0
2010-10-11 09:50:00,51.98,52.22,51.96,52.19,71000.0,28.2891,28.4197,28.2782,28.4033,71000.0
2010-10-11 10:00:00,52.19,52.24,52.01,52.06,74500.0,28.4033,28.4306,28.3054,28.3326,74500.0
2010-10-11 10:10:00,52.07,52.1,51.84,51.87,62500.0,28.338,28.3544,28.2129,28.2292,62500.0
2010-10-11 10:20:00,51.87,52.05,51.87,52.04,60500.0,28.2292,28.3272,28.2292,28.3217,60500.0
2010-10-11 10:30:00,52.04,52.15,52.04,52.08,94000.0,28.3217,28.3816,28.3217,28.3435,94000.0
2010-10-11 10:40:00,52.09,52.1,51.9,52.02,130000.0,28.3489,28.3544,28.2455,28.3108,130000.0
2010-10-11 10:50:00,52.0,52.07,51.94,51.94,22000.0,28.2999,28.338,28.2673,28.2673,22000.0
2010-10-11 11:00:00,51.92,52.0,51.91,51.98,32500.0,28.2564,28.2999,28.251,28.2891,32500.0
2010-10-11 11:10:00,51.99,52.06,51.99,52.0,36500.0,28.2945,28.3326,28.2945,28.2999,36500.0
2010-10-11 11:20:00,51.98,52.09,51.97,52.05,35000.0,28.2891,28.3489,28.2836,28.3272,35000.0
2010-10-11 11:30:00,52.04,52.08,51.93,51.96,20500.0,28.3217,28.3435,28.2618,28.2782,20500.0
2010-10-11 11:40:00,51.96,51.98,51.89,51.9,40000.0,28.2782,28.2891,28.2401,28.2455,40000.0
2010-10-11 11:50:00,51.9,52.0,51.83,51.84,60000.0,28.2455,28.2999,28.2074,28.2129,60000.0
2010-10-11 12:00:00,51.88,51.95,51.83,51.84,33000.0,28.2346,28.2727,28.2074,28.2129,33000.0
2010-10-11 12:10:00,51.84,51.99,51.84,51.99,25500.0,28.2129,28.2945,28.2129,28.2945,25500.0
2010-10-11 12:20:00,51.99,52.07,51.98,52.01,34500.0,28.2945,28.338,28.2891,28.3054,34500.0
2010-10-11 12:30:00,52.0,52.05,51.99,52.03,21500.0,28.2999,28.3272,28.2945,28.3163,21500.0
2010-10-11 12:40:00,52.05,52.06,52.01,52.02,41000.0,28.3272,28.3326,28.3054,28.3108,41000.0
2010-10-11 12:50:00,52.01,52.04,51.98,52.0,51500.0,28.3054,28.3217,28.2891,28.2999,51500.0
2010-10-11 13:00:00,51.99,52.01,51.93,51.97,40500.0,28.2945,28.3054,28.2618,28.2836,40500.0
2010-10-11 13:10:00,51.97,51.99,51.92,51.93,18000.0,28.2836,28.2945,28.2564,28.2618,18000.0
2010-10-11 13:20:00,51.92,51.96,51.91,51.95,18000.0,28.2564,28.2782,28.251,28.2727,18000.0
2010-10-11 13:30:00,51.94,52.03,51.92,52.02,28500.0,28.2673,28.3163,28.2564,28.3108,28500.0
2010-10-11 13:40:00,52.02,52.02,51.92,51.99,33000.0,28.3108,28.3108,28.2564,28.2945,33000.0
2010-10-11 13:50:00,51.98,52.02,51.95,51.97,15000.0,28.2891,28.3108,28.2727,28.2836,15000.0
2010-10-11 14:00:00,51.98,52.01,51.92,51.94,33500.0,28.2891,28.3054,28.2564,28.2673,33500.0
2010-10-11 14:10:00,51.95,51.98,51.93,51.97,22000.0,28.2727,28.2891,28.2618,28.2836,22000.0
2010-10-11 14:20:00,51.95,51.97,51.92,51.95,24500.0,28.2727,28.2836,28.2564,28.2727,24500.0
2010-10-11 14:30:00,51.97,51.97,51.92,51.93,42000.0,28.2836,28.2836,28.2564,28.2618,42000.0
2010-10-11 14:40:00,51.93,51.93,51.87,51.9,33500.0,28.2618,28.2618,28.2292,28.2455,33500.0
2010-10-11 14:50:00,51.9,51.93,51.84,51.85,65000.0,28.2455,28.2618,28.2129,28.2183,65000.0
2010-10-11 15:00:00,51.85,51.92,51.85,51.89,55000.0,28.2183,28.2564,28.2183,28.2401,55000.0
2010-10-11 15:10:00,51.89,51.89,51.8,51.81,67500.0,28.2401,28.2401,28.1911,28.1965,67500.0
2010-10-11 15:20:00,51.81,51.82,51.74,51.79,63500.0,28.1965,28.202,28.1584,28.1857,63500.0
2010-10-11 15:30:00,51.8,51.89,51.77,51.82,77000.0,28.1911,28.2401,28.1748,28.202,77000.0
2010-10-11 15:40:00,51.82,51.99,51.79,51.95,108000.0,28.202,28.2945,28.1857,28.2727,108000.0
2010-10-11 15:50:00,51.95,51.96,51.88,51.92,122000.0,28.2727,28.2782,28.2346,28.2564,122000.0
2010-10-12 09:30:00,51.9,51.98,51.47,51.7,234500.0,28.2455,28.2891,28.0115,28.1367,234500.0
2010-10-12 09:40:00,51.65,51.67,51.12,51.31,189000.0,28.1095,28.1203,27.821,27.9244,189000.0
2010-10-12 09:50:00,51.32,51.59,51.23,51.38,80500.0,27.9299,28.0768,27.8809,27.9625,80500.0
2010-10-12 10:00:00,51.42,51.57,51.3,51.46,42000.0,27.9843,28.0659,27.919,28.0061,42000.0
2010-10-12 10:10:00,51.45,51.5,51.37,51.37,79000.0,28.0006,28.0278,27.9571,27.9571,79000.0
2010-10-12 10:20:00,51.37,51.48,51.37,51.41,68500.0,27.9571,28.0169,27.9571,27.9788,68500.0
2010-10-12 10:30:00,51.39,51.5,51.38,51.45,73000.0,27.968,28.0278,27.9625,28.0006,73000.0
2010-10-12 10:40:00,51.43,51.59,51.43,51.49,48500.0,27.9897,28.0768,27.9897,28.0224,48500.0
2010-10-12 10:50:00,51.47,51.56,51.13,51.24,203500.0,28.0115,28.0605,27.8265,27.8863,203500.0
2010-10-12 11:00:00,51.24,51.46,51.21,51.4,48000.0,27.8863,28.0061,27.87,27.9734,48000.0
2010-10-12 11:10:00,51.37,51.42,51.33,51.39,27500.0,27.9571,27.9843,27.9353,27.968,27500.0
2010-10-12 11:20:00,51.38,51.54,51.38,51.51,37000.0,27.9625,28.0496,27.9625,28.0333,37000.0
2010-10-12 11:30:00,51.53,51.62,51.49,51.56,127500.0,28.0442,28.0931,28.0224,28.0605,127500.0
2010-10-12 11:40:00,51.56,51.64,51.51,51.56,23000.0,28.0605,28.104,28.0333,28.0605,23000.0
2010-10-12 11:50:00,51.57,51.6,51.49,51.56,24500.0,28.0659,28.0823,28.0224,28.0605,24500.0
2010-10-12 12:00:00,51.56,51.62,51.51,51.56,27500.0,28.0605,28.0931,28.0333,28.0605,27500.0
2010-10-12 12:10:00,51.57,51.61,51.54,51.61,31500.0,28.0659,28.0877,28.0496,28.0877,31500.0
2010-10-12 12:20:00,51.61,51.63,51.5,51.51,35000.0,28.0877,28.0986,28.0278,28.0333,35000.0
2010-10-12 12:30:00,51.52,51.58,51.52,51.52,23500.0,28.0387,28.0714,28.0387,28.0387,23500.0
2010-10-12 12:40:00,51.52,51.53,51.49,51.52,130500.0,28.0387,28.0442,28.0224,28.0387,130500.0
2010-10-12 12:50:00,51.55,51.55,51.51,51.53,16500.0,28.055,28.055,28.0333,28.0442,16500.0
2010-10-12 13:00:00,51.52,51.54,51.49,51.52,24000.0,28.0387,28.0496,28.0224,28.0387,24000.0
2010-10-12 13:10:00,51.51,51.57,51.51,51.54,23000.0,28.0333,28.0659,28.0333,28.0496,23000.0
2010-10-12 13:20:00,51.55,51.58,51.52,51.54,14000.0,28.055,28.0714,28.0387,28.0496,14000.0
2010-10-12 13:30:00,51.54,51.56,51.52,51.53,13500.0,28.0496,28.0605,28.0387,28.0442,13500.0
2010-10-12 13:40:00,51.53,51.61,51.53,51.61,66500.0,28.0442,28.0877,28.0442,28.0877,66500.0
2010-10-12 13:50:00,51.6,51.62,51.58,51.59,46500.0,28.0823,28.0931,28.0714,28.0768,46500.0
2010-10-12 14:00:00,51.58,51.77,51.57,51.77,189000.0,28.0714,28.1748,28.0659,28.1748,189000.0
2010-10-12 14:10:00,51.76,52.06,51.76,52.02,189500.0,28.1693,28.3326,28.1693,28.3108,189500.0
2010-10-12 14:20:00,52.01,52.03,51.92,51.94,69500.0,28.3054,28.3163,28.2564,28.2673,69500.0
2010-10-12 14:30:00,51.94,51.96,51.85,51.87,90000.0,28.2673,28.2782,28.2183,28.2292,90000.0
2010-10-12 14:40:00,51.88,51.99,51.88,51.95,66500.0,28.2346,28.2945,28.2346,28.2727,66500.0
2010-10-12 14:50:00,51.95,51.95,51.88,51.93,123500.0,28.2727,28.2727,28.2346,28.2618,123500.0
2010-10-12 15:00:00,51.91,51.96,51.84,51.96,194000.0,28.251,28.2782,28.2129,28.2782,194000.0
2010-10-12 15:10:00,51.97,52.19,51.93,52.1,574000.0,28.2836,28.4033,28.2618,28.3544,574000.0
2010-10-12 15:20:00,52.09,52.3,52.09,52.25,468000.0,28.3489,28.4632,28.3489,28.436,468000.0
2010-10-12 15:30:00,52.25,52.4,52.19,52.31,346000.0,28.436,28.5176,28.4033,28.4687,346000.0
2010-10-12 15:40:00,52.3,52.7,52.26,52.67,425500.0,28.4632,28.6809,28.4414,28.6646,425500.0
2010-10-12 15:50:00,52.68,52.97,52.64,52.84,619500.0,28.67,28.8278,28.6482,28.7571,619500.0
2010-10-13 09:30:00,53.02,53.24,52.8,52.82,193500.0,28.8551,28.9748,28.7353,28.7462,193500.0
2010-10-13 09:40:00,52.82,53.12,52.74,52.82,163500.0,28.7462,28.9095,28.7027,28.7462,163500.0
2010-10-13 09:50:00,52.79,52.81,52.56,52.6,114000.0,28.7299,28.7408,28.6047,28.6265,114000.0
2010-10-13 10:00:00,52.59,52.63,52.23,52.28,221500.0,28.621,28.6428,28.4251,28.4523,221500.0
2010-10-13 10:10:00,52.3,52.33,52.01,52.12,176500.0,28.4632,28.4795,28.3054,28.3652,176500.0
2010-10-13 10:20:00,52.13,52.22,52.03,52.08,188000.0,28.3707,28.4197,28.3163,28.3435,188000.0
2010-10-13 10:30:00,52.1,52.33,52.06,52.16,124500.0,28.3544,28.4795,28.3326,28.387,124500.0
2010-10-13 10:40:00,52.17,52.18,52.0,52.09,81000.0,28.3925,28.3979,28.2999,28.3489,81000.0
2010-10-13 10:50:00,52.11,52.19,52.0,52.15,155500.0,28.3598,28.4033,28.2999,28.3816,155500.0
2010-10-13 11:00:00,52.13,52.3,52.04,52.29,72500.0,28.3707,28.4632,28.3217,28.4578,72500.0
2010-10-13 11:10:00,52.3,52.34,52.25,52.28,65500.0,28.4632,28.485,28.436,28.4523,65500.0
2010-10-13 11:20:00,52.31,52.31,52.16,52.19,53000.0,28.4687,28.4687,28.387,28.4033,53000.0
2010-10-13 11:30:00,52.2,52.32,52.19,52.24,43500.0,28.4088,28.4741,28.4033,28.4306,43500.0
2010-10-13 11:40:00,52.22,52.23,52.09,52.13,48500.0,28.4197,28.4251,28.3489,28.3707,48500.0
2010-10-13 11:50:00,52.13,52.19,52.12,52.12,28500.0,28.3707,28.4033,28.3652,28.3652,28500.0
2010-10-13 12:00:00,52.13,52.14,52.05,52.07,71500.0,28.3707,28.3761,28.3272,28.338,71500.0
2010-10-13 12:10:00,52.06,52.07,51.97,52.03,56500.0,28.3326,28.338,28.2836,28.3163,56500.0
2010-10-13 12:20:00,52.01,52.18,52.0,52.15,41000.0,28.3054,28.3979,28.2999,28.3816,41000.0
2010-10-13 12:30:00,52.15,52.54,52.15,52.51,114000.0,28.3816,28.5938,28.3816,28.5775,114000.0
2010-10-13 12:40:00,52.52,52.61,52.45,52.49,75500.0,28.5829,28.6319,28.5448,28.5666,75500.0
2010-10-13 12:50:00,52.48,52.54,52.34,52.41,71000.0,28.5612,28.5938,28.485,28.5231,71000.0
2010-10-13 13:00:00,52.43,52.58,52.43,52.52,43000.0,28.534,28.6156,28.534,28.5829,43000.0
2010-10-13 13:10:00,52.51,52.58,52.49,52.49,52000.0,28.5775,28.6156,28.5666,28.5666,52000.0
2010-10-13 13:20:00,52.47,52.52,52.32,52.36,24500.0,28.5557,28.5829,28.4741,28.4959,24500.0
2010-10-13 13:30:00,52.39,52.51,52.38,52.47,27000.0,28.5122,28.5775,28.5067,28.5557,27000.0
2010-10-13 13:40:00,52.49,52.49,52.39,52.41,20000.0,28.5666,28.5666,28.5122,28.5231,20000.0
2010-10-13 13:50:00,52.37,52.4,52.32,52.39,23500.0,28.5013,28.5176,28.4741,28.5122,23500.0
2010-10-13 14:00:00,52.4,52.48,52.37,52.44,30500.0,28.5176,28.5612,28.5013,28.5394,30500.0
2010-10-13 14:10:00,52.47,52.63,52.46,52.6,63000.0,28.5557,28.6428,28.5503,28.6265,63000.0
2010-10-13 14:20:00,52.6,52.64,52.56,52.63,110500.0,28.6265,28.6482,28.6047,28.6428,110500.0
2010-10-13 14:30:00,52.64,52.77,52.64,52.7,76000.0,28.6482,28.719,28.6482,28.6809,76000.0
2010-10-13 14:40:00,52.73,52.8,52.71,52.76,64500.0,28.6972,28.7353,28.6863,28.7136,64500.0
2010-10-13 14:50:00,52.78,52.8,52.75,52.78,84500.0,28.7244,28.7353,28.7081,28.7244,84500.0
2010-10-13 15:00:00,52.77,52.86,52.7,52.83,158000.0,28.719,28.768,28.6809,28.7517,158000.0
2010-10-13 15:10:00,52.81,52.98,52.8,52.98,130500.0,28.7408,28.8333,28.7353,28.8333,130500.0
2010-10-13 15:20:00,52.96,53.0,52.67,52.67,65500.0,28.8224,28.8442,28.6646,28.6646,65500.0
2010-10-13 15:30:00,52.67,52.83,52.65,52.74,129500.0,28.6646,28.7517,28.6537,28.7027,129500.0
2010-10-13 15:40:00,52.73,52.78,52.73,52.73,132000.0,28.6972,28.7244,28.6972,28.6972,132000.0
2010-10-13 15:50:00,52.75,52.76,52.71,52.75,248500.0,28.7081,28.7136,28.6863,28.7081,248500.0
2010-10-14 09:30:00,52.66,52.74,52.33,52.5,78000.0,28.6591,28.7027,28.4795,28.5721,78000.0
2010-10-14 09:40:00,52.59,52.99,52.51,52.7,102000.0,28.621,28.8387,28.5775,28.6809,102000.0
2010-10-14 09:50:00,52.75,52.77,52.42,52.42,74000.0,28.7081,28.719,28.5285,28.5285,74000.0
2010-10-14 10:00:00,52.43,52.55,52.33,52.36,68500.0,28.534,28.5993,28.4795,28.4959,68500.0
2010-10-14 10:10:00,52.36,52.56,52.26,52.53,88500.0,28.4959,28.6047,28.4414,28.5884,88500.0
2010-10-14 10:20:00,52.56,52.56,52.41,52.45,27500.0,28.6047,28.6047,28.5231,28.5448,27500.0
2010-10-14 10:30:00,52.43,52.56,52.43,52.54,28000.0,28.534,28.6047,28.534,28.5938,28000.0
2010-10-14 10:40:00,52.53,52.59,52.49,52.51,40500.0,28.5884,28.621,28.5666,28.5775,40500.0
2010-10-14 10:50:00,52.54,52.59,52.48,52.55,15000.0,28.5938,28.621,28.5612,28.5993,15000.0
2010-10-14 11:00:00,52.55,52.59,52.49,52.57,59000.0,28.5993,28.621,28.5666,28.6102,59000.0
2010-10-14 11:10:00,52.58,52.59,52.49,52.5,27000.0,28.6156,28.621,28.5666,28.5721,27000.0
2010-10-14 11:20:00,52.5,52.51,52.26,52.35,66500.0,28.5721,28.5775,28.4414,28.4904,66500.0
2010-10-14 11:30:00,52.34,52.45,52.33,52.4,30500.0,28.485,28.5448,28.4795,28.5176,30500.0
2010-10-14 11:40:00,52.42,52.42,52.2,52.24,43000.0,28.5285,28.5285,28.4088,28.4306,43000.0
2010-10-14 11:50:00,52.21,52.42,52.21,52.39,28000.0,28.4142,28.5285,28.4142,28.5122,28000.0
2010-10-14 12:00:00,52.4,52.56,52.4,52.56,70500.0,28.5176,28.6047,28.5176,28.6047,70500.0
2010-10-14 12:10:00,52.56,52.68,52.54,52.59,37000.0,28.6047,28.67,28.5938,28.621,37000.0
2010-10-14 12:20:00,52.62,52.64,52.41,52.5,22500.0,28.6374,28.6482,28.5231,28.5721,22500.0
2010-10-14 12:30:00,52.5,52.5,52.44,52.45,11500.0,28.5721,28.5721,28.5394,28.5448,11500.0
2010-10-14 12:40:00,52.47,52.56,52.45,52.56,33500.0,28.5557,28.6047,28.5448,28.6047,33500.0
2010-10-14 12:50:00,52.5,52.5,52.4,52.49,17500.0,28.5721,28.5721,28.5176,28.5666,17500.0
2010-10-14 13:00:00,52.48,52.53,52.33,52.37,46000.0,28.5612,28.5884,28.4795,28.5013,46000.0
2010-10-14 13:10:00,52.36,52.44,52.35,52.35,49000.0,28.4959,28.5394,28.4904,28.4904,49000.0
2010-10-14 13:20:00,52.36,52.46,52.35,52.42,33000.0,28.4959,28.5503,28.4904,28.5285,33000.0
2010-10-14 13:30:00,52.43,52.53,52.41,52.53,49000.0,28.534,28.5884,28.5231,28.5884,49000.0
2010-10-14 13:40:00,52.53,52.55,52.48,52.5,51500.0,28.5884,28.5993,28.5612,28.5721,51500.0
2010-10-14 13:50:00,52.5,52.7,52.49,52.7,65500.0,28.5721,28.6809,28.5666,28.6809,65500.0
2010-10-14 14:00:00,52.68,52.87,52.6,52.83,102000.0,28.67,28.7734,28.6265,28.7517,102000.0
2010-10-14 14:10:00,52.8,52.92,52.77,52.9,100500.0,28.7353,28.8006,28.719,28.7897,100500.0
2010-10-14 14:20:00,52.92,52.99,52.8,52.8,78000.0,28.8006,28.8387,28.7353,28.7353,78000.0
2010-10-14 14:30:00,52.8,52.8,52.65,52.76,51000.0,28.7353,28.7353,28.6537,28.7136,51000.0
2010-10-14 14:40:00,52.76,52.85,52.72,52.78,41000.0,28.7136,28.7625,28.6918,28.7244,41000.0
2010-10-14 14:50:00,52.81,52.88,52.78,52.79,43000.0,28.7408,28.7789,28.7244,28.7299,43000.0
2010-10-14 15:00:00,52.79,52.87,52.64,52.86,77000.0,28.7299,28.7734,28.6482,28.768,77000.0
2010-10-14 15:10:00,52.86,52.89,52.82,52.87,49500.0,28.768,28.7843,28.7462,28.7734,49500.0
2010-10-14 15:20:00,52.87,52.94,52.83,52.84,71000.0,28.7734,28.8115,28.7517,28.7571,71000.0
2010-10-14 15:30:00,52.85,53.07,52.81,53.0,125500.0,28.7625,28.8823,28.7408,28.8442,125500.0
2010-10-14 15:40:00,53.02,53.04,52.91,52.94,141500.0,28.8551,28.8659,28.7952,28.8115,141500.0
2010-10-14 15:50:00,52.94,53.1,52.91,52.99,227500.0,28.8115,28.8986,28.7952,28.8387,227500.0
2010-10-15 09:30:00,53.17,53.17,52.72,53.13,298000.0,28.9367,28.9367,28.6918,28.9149,298000.0
2010-10-15 09:40:00,53.1,53.12,52.9,52.9,70000.0,28.8986,28.9095,28.7897,28.7897,70000.0
2010-10-15 09:50:00,52.9,53.05,52.83,52.88,98000.0,28.7897,28.8714,28.7517,28.7789,98000.0
2010-10-15 10:00:00,52.92,53.15,52.92,53.14,128500.0,28.8006,28.9258,28.8006,28.9204,128500.0
2010-10-15 10:10:00,53.11,53.16,52.85,52.86,60500.0,28.904,28.9312,28.7625,28.768,60500.0
2010-10-15 10:20:00,52.88,52.89,52.57,52.8,72500.0,28.7789,28.7843,28.6102,28.7353,72500.0
2010-10-15 10:30:00,52.79,52.98,52.79,52.93,49500.0,28.7299,28.8333,28.7299,28.8061,49500.0
2010-10-15 10:40:00,52.95,53.01,52.8,52.8,33500.0,28.817,28.8496,28.7353,28.7353,33500.0
2010-10-15 10:50:00,52.82,53.13,52.79,53.08,41000.0,28.7462,28.9149,28.7299,28.8877,41000.0
2010-10-15 11:00:00,53.12,53.41,53.11,53.41,147000.0,28.9095,29.0673,28.904,29.0673,147000.0
2010-10-15 11:10:00,53.36,53.44,53.34,53.34,69000.0,29.0401,29.0836,29.0292,29.0292,69000.0
2010-10-15 11:20:00,53.32,53.46,53.27,53.46,42000.0,29.0183,29.0945,28.9911,29.0945,42000.0
2010-10-15 11:30:00,53.46,53.55,53.37,53.42,75000.0,29.0945,29.1435,29.0455,29.0727,75000.0
2010-10-15 11:40:00,53.37,53.43,53.29,53.29,36500.0,29.0455,29.0782,29.002,29.002,36500.0
2010-10-15 11:50:00,53.29,53.29,52.95,53.07,47000.0,29.002,29.002,28.817,28.8823,47000.0
2010-10-15 12:00:00,53.08,53.26,53.03,53.12,41500.0,28.8877,28.9857,28.8605,28.9095,41500.0
2010-10-15 12:10:00,53.1,53.17,53.02,53.09,42000.0,28.8986,28.9367,28.8551,28.8932,42000.0
2010-10-15 12:20:00,53.11,53.3,53.11,53.25,34000.0,28.904,29.0074,28.904,28.9802,34000.0
2010-10-15 12:30:00,53.31,53.35,53.27,53.34,36000.0,29.0129,29.0347,28.9911,29.0292,36000.0
2010-10-15 12:40:00,53.35,53.39,53.2,53.25,21500.0,29.0347,29.0564,28.953,28.9802,21500.0
2010-10-15 12:50:00,53.33,53.33,53.18,53.25,69000.0,29.0238,29.0238,28.9421,28.9802,69000.0
2010-10-15 13:00:00,53.28,53.51,53.23,53.47,49000.0,28.9966,29.1217,28.9693,29.1,49000.0
2010-10-15 13:10:00,53.47,53.56,53.38,53.47,71500.0,29.1,29.1489,29.051,29.1,71500.0
2010-10-15 13:20:00,53.43,53.77,53.43,53.76,156500.0,29.0782,29.2632,29.0782,29.2578,156500.0
2010-10-15 13:30:00,53.78,53.88,53.75,53.82,100000.0,29.2687,29.3231,29.2523,29.2904,100000.0
2010-10-15 13:40:00,53.82,53.9,53.55,53.57,90000.0,29.2904,29.334,29.1435,29.1544,90000.0
2010-10-15 13:50:00,53.57,53.74,53.5,53.5,42000.0,29.1544,29.2469,29.1163,29.1163,42000.0
2010-10-15 14:00:00,53.46,53.5,53.32,53.4,49500.0,29.0945,29.1163,29.0183,29.0619,49500.0
2010-10-15 14:10:00,53.45,53.56,53.38,53.42,18500.0,29.0891,29.1489,29.051,29.0727,18500.0
2010-10-15 14:20:00,53.49,53.59,53.45,53.59,28500.0,29.1108,29.1653,29.0891,29.1653,28500.0
2010-10-15 14:30:00,53.54,53.67,53.54,53.66,37000.0,29.1381,29.2088,29.1381,29.2034,37000.0
2010-10-15 14:40:00,53.61,53.64,53.51,53.56,61500.0,29.1762,29.1925,29.1217,29.1489,61500.0
2010-10-15 14:50:00,53.58,53.6,53.51,53.57,34500.0,29.1598,29.1707,29.1217,29.1544,34500.0
2010-10-15 15:00:00,53.59,53.66,53.53,53.62,76500.0,29.1653,29.2034,29.1326,29.1816,76500.0
2010-10-15 15:10:00,53.62,53.69,53.6,53.6,47500.0,29.1816,29.2197,29.1707,29.1707,47500.0
2010-10-15 15:20:00,53.61,53.65,53.55,53.58,53500.0,29.1762,29.1979,29.1435,29.1598,53500.0
2010-10-15 15:30:00,53.58,53.65,53.52,53.57,82500.0,29.1598,29.1979,29.1272,29.1544,82500.0
2010-10-15 15:40:00,53.59,53.63,53.47,53.6,81500.0,29.1653,29.187,29.1,29.1707,81500.0
2010-10-15 15:50:00,53.58,53.63,53.49,53.5,329000.0,29.1598,29.187,29.1108,29.1163,329000.0
2010-10-18 09:30:00,54.18,55.28,54.01,55.18,445500.0,29.4864,30.085,29.3938,30.0306,445500.0
2010-10-18 09:40:00,55.14,55.27,54.83,55.11,114000.0,30.0088,30.0796,29.8401,29.9925,114000.0
2010-10-18 09:50:00,55.11,55.28,54.95,55.08,157000.0,29.9925,30.085,29.9054,29.9762,157000.0
2010-10-18 10:00:00,55.08,55.59,55.04,55.13,186000.0,29.9762,30.2537,29.9544,30.0034,186000.0
2010-10-18 10:10:00,55.08,55.54,55.08,55.5,135000.0,29.9762,30.2265,29.9762,30.2047,135000.0
2010-10-18 10:20:00,55.47,55.6,55.37,55.51,212500.0,30.1884,30.2592,30.134,30.2102,212500.0
2010-10-18 10:30:00,55.49,55.73,55.47,55.7,128000.0,30.1993,30.3299,30.1884,30.3136,128000.0
2010-10-18 10:40:00,55.7,55.74,55.51,55.66,103500.0,30.3136,30.3354,30.2102,30.2918,103500.0
2010-10-18 10:50:00,55.68,55.77,55.65,55.76,76500.0,30.3027,30.3517,30.2864,30.3462,76500.0
2010-10-18 11:00:00,55.77,55.77,55.43,55.47,205000.0,30.3517,30.3517,30.1667,30.1884,205000.0
2010-10-18 11:10:00,55.47,55.52,55.42,55.45,97000.0,30.1884,30.2156,30.1612,30.1775,97000.0
2010-10-18 11:20:00,55.5,55.5,55.37,55.5,65500.0,30.2047,30.2047,30.134,30.2047,65500.0
2010-10-18 11:30:00,55.5,55.63,55.48,55.62,90500.0,30.2047,30.2755,30.1939,30.2701,90500.0
2010-10-18 11:40:00,55.58,55.76,55.57,55.76,85000.0,30.2483,30.3462,30.2428,30.3462,85000.0
2010-10-18 11:50:00,55.76,55.9,55.74,55.9,120500.0,30.3462,30.4224,30.3354,30.4224,120500.0
2010-10-18 12:00:00,55.9,55.93,55.85,55.91,52500.0,30.4224,30.4388,30.3952,30.4279,52500.0
2010-10-18 12:10:00,55.89,55.9,55.62,55.62,58500.0,30.417,30.4224,30.2701,30.2701,58500.0
2010-10-18 12:20:00,55.64,55.73,55.64,55.65,30000.0,30.2809,30.3299,30.2809,30.2864,30000.0
2010-10-18 12:30:00,55.66,55.71,55.62,55.68,72500.0,30.2918,30.319,30.2701,30.3027,72500.0
2010-10-18 12:40:00,55.68,55.71,55.63,55.7,59000.0,30.3027,30.319,30.2755,30.3136,59000.0
2010-10-18 12:50:00,55.71,56.0,55.71,55.96,132500.0,30.319,30.4769,30.319,30.4551,132500.0
2010-10-18 13:00:00,55.92,56.16,55.91,56.16,89000.0,30.4333,30.5639,30.4279,30.5639,89000.0
2010-10-18 13:10:00,56.16,56.35,56.16,56.34,149000.0,30.5639,30.6673,30.5639,30.6619,149000.0
2010-10-18 13:20:00,56.31,56.52,56.19,56.42,141500.0,30.6456,30.7599,30.5803,30.7054,141500.0
2010-10-18 13:30:00,56.4,56.49,56.27,56.29,110000.0,30.6946,30.7435,30.6238,30.6347,110000.0
2010-10-18 13:40:00,56.3,56.3,56.07,56.18,113500.0,30.6401,30.6401,30.515,30.5748,113500.0
2010-10-18 13:50:00,56.18,56.3,55.94,56.28,169500.0,30.5748,30.6401,30.4442,30.6292,169500.0
2010-10-18 14:00:00,56.23,56.57,56.22,56.29,210000.0,30.602,30.7871,30.5966,30.6347,210000.0
2010-10-18 14:10:00,56.27,56.41,56.26,56.33,68500.0,30.6238,30.7,30.6184,30.6565,68500.0
2010-10-18 14:20:00,56.33,56.4,56.25,56.33,37500.0,30.6565,30.6946,30.6129,30.6565,37500.0
2010-10-18 14:30:00,56.33,56.34,56.08,56.08,101500.0,30.6565,30.6619,30.5204,30.5204,101500.0
2010-10-18 14:40:00,56.09,56.2,56.08,56.19,85500.0,30.5258,30.5857,30.5204,30.5803,85500.0
2010-10-18 14:50:00,56.19,56.19,56.12,56.15,60000.0,30.5803,30.5803,30.5422,30.5585,60000.0
2010-10-18 15:00:00,56.13,56.27,56.12,56.27,119500.0,30.5476,30.6238,30.5422,30.6238,119500.0
2010-10-18 15:10:00,56.27,56.27,56.07,56.07,70000.0,30.6238,30.6238,30.515,30.515,70000.0
2010-10-18 15:20:00,56.09,56.25,56.0,56.23,149000.0,30.5258,30.6129,30.4769,30.602,149000.0
2010-10-18 15:30:00,56.23,56.25,56.1,56.13,127000.0,30.602,30.6129,30.5313,30.5476,127000.0
2010-10-18 15:40:00,56.1,56.17,56.06,56.14,172500.0,30.5313,30.5694,30.5095,30.5531,172500.0
2010-10-18 15:50:00,56.13,56.26,56.04,56.17,453500.0,30.5476,30.6184,30.4986,30.5694,453500.0
2010-10-19 09:30:00,55.59,55.59,55.22,55.4,163500.0,30.2537,30.2537,30.0524,30.1503,163500.0
2010-10-19 09:40:00,55.41,55.47,55.22,55.27,175500.0,30.1558,30.1884,30.0524,30.0796,175500.0
2010-10-19 09:50:00,55.22,55.35,55.12,55.25,115500.0,30.0524,30.1231,29.9979,30.0687,115500.0
2010-10-19 10:00:00,55.21,55.37,55.12,55.18,187500.0,30.0469,30.134,29.9979,30.0306,187500.0
2010-10-19 10:10:00,55.22,55.48,55.22,55.44,102000.0,30.0524,30.1939,30.0524,30.1721,102000.0
2010-10-19 10:20:00,55.43,55.43,55.15,55.2,73000.0,30.1667,30.1667,30.0143,30.0415,73000.0
2010-10-19 10:30:00,55.24,55.42,55.19,55.36,112000.0,30.0632,30.1612,30.036,30.1286,112000.0
2010-10-19 10:40:00,55.36,55.51,55.3,55.46,98000.0,30.1286,30.2102,30.0959,30.183,98000.0
2010-10-19 10:50:00,55.5,55.84,55.5,55.73,129000.0,30.2047,30.3898,30.2047,30.3299,129000.0
2010-10-19 11:00:00,55.74,55.74,55.51,55.51,102000.0,30.3354,30.3354,30.2102,30.2102,102000.0
2010-10-19 11:10:00,55.5,55.73,55.49,55.7,76000.0,30.2047,30.3299,30.1993,30.3136,76000.0
2010-10-19 11:20:00,55.68,55.71,55.61,55.64,37000.0,30.3027,30.319,30.2646,30.2809,37000.0
2010-10-19 11:30:00,55.65,55.9,55.65,55.88,51500.0,30.2864,30.4224,30.2864,30.4116,51500.0
2010-10-19 11:40:00,55.87,56.14,55.87,56.0,100000.0,30.4061,30.5531,30.4061,30.4769,100000.0
2010-10-19 11:50:00,55.98,56.13,55.98,56.08,44000.0,30.466,30.5476,30.466,30.5204,44000.0
2010-10-19 12:00:00,56.08,56.26,56.06,56.25,106000.0,30.5204,30.6184,30.5095,30.6129,106000.0
2010-10-19 12:10:00,56.23,56.4,56.21,56.4,86000.0,30.602,30.6946,30.5911,30.6946,86000.0
2010-10-19 12:20:00,56.4,56.44,56.32,56.39,78500.0,30.6946,30.7163,30.651,30.6891,78500.0
2010-10-19 12:30:00,56.39,56.39,56.0,56.04,64500.0,30.6891,30.6891,30.4769,30.4986,64500.0
2010-10-19 12:40:00,56.04,56.13,55.98,56.13,59500.0,30.4986,30.5476,30.466,30.5476,59500.0
2010-10-19 12:50:00,56.15,56.18,56.02,56.08,50000.0,30.5585,30.5748,30.4877,30.5204,50000.0
2010-10-19 13:00:00,56.08,56.16,56.06,56.09,29500.0,30.5204,30.5639,30.5095,30.5258,29500.0
2010-10-19 13:10:00,56.09,56.09,55.89,55.96,69000.0,30.5258,30.5258,30.417,30.4551,69000.0
2010-10-19 13:20:00,55.97,56.07,55.89,55.95,63500.0,30.4605,30.515,30.417,30.4496,63500.0
2010-10-19 13:30:00,55.95,56.0,55.93,55.98,34500.0,30.4496,30.4769,30.4388,30.466,34500.0
2010-10-19 13:40:00,56.0,56.0,55.86,55.88,32000.0,30.4769,30.4769,30.4007,30.4116,32000.0
2010-10-19 13:50:00,55.86,55.86,55.46,55.57,88000.0,30.4007,30.4007,30.183,30.2428,88000.0
2010-10-19 14:00:00,55.59,55.63,55.33,55.45,211500.0,30.2537,30.2755,30.1122,30.1775,211500.0
2010-10-19 14:10:00,55.47,55.78,55.36,55.66,149500.0,30.1884,30.3571,30.1286,30.2918,149500.0
2010-10-19 14:20:00,55.68,55.9,55.59,55.89,177500.0,30.3027,30.4224,30.2537,30.417,177500.0
2010-10-19 14:30:00,55.89,56.19,55.87,56.07,216000.0,30.417,30.5803,30.4061,30.515,216000.0
2010-10-19 14:40:00,56.07,56.15,56.04,56.07,82500.0,30.515,30.5585,30.4986,30.515,82500.0
2010-10-19 14:50:00,56.07,56.08,55.85,55.9,113500.0,30.515,30.5204,30.3952,30.4224,113500.0
2010-10-19 15:00:00,55.88,56.0,55.58,55.67,115500.0,30.4116,30.4769,30.2483,30.2973,115500.0
2010-10-19 15:10:00,55.64,55.82,55.47,55.79,150500.0,30.2809,30.3789,30.1884,30.3626,150500.0
2010-10-19 15:20:00,55.8,55.88,55.64,55.75,126500.0,30.368,30.4116,30.2809,30.3408,126500.0
2010-10-19 15:30:00,55.75,55.92,55.6,55.91,181000.0,30.3408,30.4333,30.2592,30.4279,181000.0
2010-10-19 15:40:00,55.91,56.08,55.8,56.0,139500.0,30.4279,30.5204,30.368,30.4769,139500.0
2010-10-19 15:50:00,55.97,56.32,55.95,56.16,362000.0,30.4605,30.651,30.4496,30.5639,362000.0
2010-10-20 09:30:00,55.91,56.0,55.8,55.93,145500.0,30.4279,30.4769,30.368,30.4388,145500.0
2010-10-20 09:40:00,55.92,56.25,55.92,55.99,202000.0,30.4333,30.6129,30.4333,30.4714,202000.0
2010-10-20 09:50:00,56.0,56.12,55.91,55.91,94000.0,30.4769,30.5422,30.4279,30.4279,94000.0
2010-10-20 10:00:00,55.91,55.97,55.8,55.8,124000.0,30.4279,30.4605,30.368,30.368,124000.0
2010-10-20 10:10:00,55.79,55.88,55.7,55.7,85500.0,30.3626,30.4116,30.3136,30.3136,85500.0
2010-10-20 10:20:00,55.75,55.98,55.63,55.98,72500.0,30.3408,30.466,30.2755,30.466,72500.0
2010-10-20 10:30:00,55.98,56.15,55.85,55.86,126000.0,30.466,30.5585,30.3952,30.4007,126000.0
2010-10-20 10:40:00,55.85,56.26,55.85,56.22,62500.0,30.3952,30.6184,30.3952,30.5966,62500.0
2010-10-20 10:50:00,56.22,56.36,56.09,56.35,205500.0,30.5966,30.6728,30.5258,30.6673,205500.0
2010-10-20 11:00:00,56.33,56.85,56.33,56.85,377000.0,30.6565,30.9395,30.6565,30.9395,377000.0
2010-10-20 11:10:00,56.85,56.99,56.78,56.99,221500.0,30.9395,31.0156,30.9014,31.0156,221500.0
2010-10-20 11:20:00,56.93,56.94,56.63,56.72,113000.0,30.983,30.9884,30.8197,30.8687,113000.0
2010-10-20 11:30:00,56.71,56.79,56.61,56.62,98000.0,30.8633,30.9068,30.8088,30.8143,98000.0
2010-10-20 11:40:00,56.6,56.85,56.5,56.81,77000.0,30.8034,30.9395,30.749,30.9177,77000.0
2010-10-20 11:50:00,56.8,56.82,56.67,56.71,50500.0,30.9122,30.9231,30.8415,30.8633,50500.0
2010-10-20 12:00:00,56.68,56.92,56.68,56.82,139000.0,30.8469,30.9776,30.8469,30.9231,139000.0
2010-10-20 12:10:00,56.83,57.0,56.82,56.99,68500.0,30.9286,31.0211,30.9231,31.0156,68500.0
2010-10-20 12:20:00,56.97,56.99,56.92,56.94,36000.0,31.0048,31.0156,30.9776,30.9884,36000.0
2010-10-20 12:30:00,56.91,56.98,56.91,56.95,57000.0,30.9721,31.0102,30.9721,30.9939,57000.0
2010-10-20 12:40:00,56.93,56.95,56.88,56.88,39000.0,30.983,30.9939,30.9558,30.9558,39000.0
2010-10-20 12:50:00,56.86,56.89,56.75,56.82,46500.0,30.9449,30.9612,30.885,30.9231,46500.0
2010-10-20 13:00:00,56.85,56.89,56.78,56.78,55500.0,30.9395,30.9612,30.9014,30.9014,55500.0
2010-10-20 13:10:00,56.78,56.84,56.7,56.83,63500.0,30.9014,30.934,30.8578,30.9286,63500.0
2010-10-20 13:20:00,56.81,56.86,56.75,56.75,37500.0,30.9177,30.9449,30.885,30.885,37500.0
2010-10-20 13:30:00,56.78,56.83,56.7,56.74,41500.0,30.9014,30.9286,30.8578,30.8796,41500.0
2010-10-20 13:40:00,56.74,56.74,56.61,56.63,23000.0,30.8796,30.8796,30.8088,30.8197,23000.0
2010-10-20 13:50:00,56.62,56.71,56.54,56.63,82000.0,30.8143,30.8633,30.7707,30.8197,82000.0
2010-10-20 14:00:00,56.65,56.71,56.46,56.49,88500.0,30.8306,30.8633,30.7272,30.7435,88500.0
2010-10-20 14:10:00,56.5,56.71,56.43,56.68,103000.0,30.749,30.8633,30.7109,30.8469,103000.0
2010-10-20 14:20:00,56.72,56.85,56.72,56.74,22500.0,30.8687,30.9395,30.8687,30.8796,22500.0
2010-10-20 14:30:00,56.78,56.88,56.75,56.82,45000.0,30.9014,30.9558,30.885,30.9231,45000.0
2010-10-20 14:40:00,56.77,56.79,56.55,56.55,59000.0,30.8959,30.9068,30.7762,30.7762,59000.0
2010-10-20 14:50:00,56.55,56.58,56.41,56.46,69500.0,30.7762,30.7925,30.7,30.7272,69500.0
2010-10-20 15:00:00,56.46,56.51,56.28,56.42,99500.0,30.7272,30.7544,30.6292,30.7054,99500.0
2010-10-20 15:10:00,56.39,56.52,56.37,56.52,47500.0,30.6891,30.7599,30.6782,30.7599,47500.0
2010-10-20 15:20:00,56.52,56.55,56.45,56.51,41000.0,30.7599,30.7762,30.7218,30.7544,41000.0
2010-10-20 15:30:00,56.5,56.55,56.27,56.27,124000.0,30.749,30.7762,30.6238,30.6238,124000.0
2010-10-20 15:40:00,56.27,56.43,56.18,56.38,113500.0,30.6238,30.7109,30.5748,30.6837,113500.0
2010-10-20 15:50:00,56.4,56.45,56.07,56.12,390500.0,30.6946,30.7218,30.515,30.5422,390500.0
2010-10-21 09:30:00,56.7,56.86,56.1,56.35,194000.0,30.8578,30.9449,30.5313,30.6673,194000.0
2010-10-21 09:40:00,56.38,56.41,56.04,56.14,96500.0,30.6837,30.7,30.4986,30.5531,96500.0
2010-10-21 09:50:00,56.1,56.23,56.07,56.23,43000.0,30.5313,30.602,30.515,30.602,43000.0
2010-10-21 10:00:00,56.2,56.59,56.08,56.59,116500.0,30.5857,30.798,30.5204,30.798,116500.0
2010-10-21 10:10:00,56.51,56.8,56.5,56.77,94500.0,30.7544,30.9122,30.749,30.8959,94500.0
2010-10-21 10:20:00,56.76,56.8,56.67,56.76,100000.0,30.8905,30.9122,30.8415,30.8905,100000.0
2010-10-21 10:30:00,56.78,56.97,56.76,56.96,87500.0,30.9014,31.0048,30.8905,30.9993,87500.0
2010-10-21 10:40:00,56.96,57.09,56.91,56.96,80000.0,30.9993,31.0701,30.9721,30.9993,80000.0
2010-10-21 10:50:00,56.98,57.1,56.95,57.07,78000.0,31.0102,31.0755,30.9939,31.0592,78000.0
2010-10-21 11:00:00,57.04,57.24,56.99,57.19,137000.0,31.0429,31.1517,31.0156,31.1245,137000.0
2010-10-21 11:10:00,57.18,57.2,56.98,56.99,93500.0,31.1191,31.1299,31.0102,31.0156,93500.0
2010-10-21 11:20:00,56.96,57.05,56.68,56.79,79000.0,30.9993,31.0483,30.8469,30.9068,79000.0
2010-10-21 11:30:00,56.8,56.81,56.42,56.42,42000.0,30.9122,30.9177,30.7054,30.7054,42000.0
2010-10-21 11:40:00,56.44,56.56,56.35,56.56,57500.0,30.7163,30.7816,30.6673,30.7816,57500.0
2010-10-21 11:50:00,56.54,56.72,56.4,56.72,69500.0,30.7707,30.8687,30.6946,30.8687,69500.0
2010-10-21 12:00:00,56.77,56.83,56.66,56.7,51500.0,30.8959,30.9286,30.8361,30.8578,51500.0
2010-10-21 12:10:00,56.75,56.75,56.43,56.6,58000.0,30.885,30.885,30.7109,30.8034,58000.0
2010-10-21 12:20:00,56.59,56.61,56.4,56.47,69500.0,30.798,30.8088,30.6946,30.7326,69500.0
2010-10-21 12:30:00,56.53,56.6,56.4,56.41,40000.0,30.7653,30.8034,30.6946,30.7,40000.0
2010-10-21 12:40:00,56.41,56.44,56.34,56.41,22000.0,30.7,30.7163,30.6619,30.7,22000.0
2010-10-21 12:50:00,56.4,56.45,56.35,56.39,36000.0,30.6946,30.7218,30.6673,30.6891,36000.0
2010-10-21 13:00:00,56.39,56.48,56.39,56.4,42000.0,30.6891,30.7381,30.6891,30.6946,42000.0
2010-10-21 13:10:00,56.42,56.52,56.4,56.44,26000.0,30.7054,30.7599,30.6946,30.7163,26000.0
2010-10-21 13:20:00,56.45,56.46,56.34,56.46,16000.0,30.7218,30.7272,30.6619,30.7272,16000.0
2010-10-21 13:30:00,56.46,56.46,56.3,56.38,51000.0,30.7272,30.7272,30.6401,30.6837,51000.0
2010-10-21 13:40:00,56.38,56.43,56.22,56.24,47500.0,30.6837,30.7109,30.5966,30.6075,47500.0
2010-10-21 13:50:00,56.22,56.22,56.0,56.05,124000.0,30.5966,30.5966,30.4769,30.5041,124000.0
2010-10-21 14:00:00,56.04,56.09,55.95,56.02,94500.0,30.4986,30.5258,30.4496,30.4877,94500.0
2010-10-21 14:10:00,56.02,56.11,55.97,56.11,36000.0,30.4877,30.5367,30.4605,30.5367,36000.0
2010-10-21 14:20:00,56.11,56.29,56.11,56.23,34500.0,30.5367,30.6347,30.5367,30.602,34500.0
2010-10-21 14:30:00,56.26,56.3,56.2,56.21,14500.0,30.6184,30.6401,30.5857,30.5911,14500.0
2010-10-21 14:40:00,56.19,56.33,56.18,56.28,75500.0,30.5803,30.6565,30.5748,30.6292,75500.0
2010-10-21 14:50:00,56.24,56.37,56.23,56.27,60500.0,30.6075,30.6782,30.602,30.6238,60500.0
2010-10-21 15:00:00,56.3,56.32,56.24,56.24,85000.0,30.6401,30.651,30.6075,30.6075,85000.0
2010-10-21 15:10:00,56.24,56.48,56.24,56.4,150500.0,30.6075,30.7381,30.6075,30.6946,150500.0
2010-10-21 15:20:00,56.42,56.46,56.33,56.34,86000.0,30.7054,30.7272,30.6565,30.6619,86000.0
2010-10-21 15:30:00,56.37,56.43,56.25,56.38,149500.0,30.6782,30.7109,30.6129,30.6837,149500.0
2010-10-21 15:40:00,56.41,56.45,56.3,56.42,85500.0,30.7,30.7218,30.6401,30.7054,85500.0
2010-10-21 15:50:00,56.4,56.48,56.29,56.47,154000.0,30.6946,30.7381,30.6347,30.7326,154000.0
2010-10-22 09:30:00,56.38,56.46,56.11,56.4,65500.0,30.6837,30.7272,30.5367,30.6946,65500.0
2010-10-22 09:40:00,56.49,56.8,56.45,56.69,83500.0,30.7435,30.9122,30.7218,30.8524,83500.0
2010-10-22 09:50:00,56.56,56.57,56.42,56.57,24000.0,30.7816,30.7871,30.7054,30.7871,24000.0
2010-10-22 10:00:00,56.58,56.83,56.45,56.77,60000.0,30.7925,30.9286,30.7218,30.8959,60000.0
2010-10-22 10:10:00,56.76,56.8,56.6,56.76,67500.0,30.8905,30.9122,30.8034,30.8905,67500.0
2010-10-22 10:20:00,56.8,56.85,56.68,56.8,56500.0,30.9122,30.9395,30.8469,30.9122,56500.0
2010-10-22 10:30:00,56.8,56.84,56.63,56.63,42500.0,30.9122,30.934,30.8197,30.8197,42500.0
2010-10-22 10:40:00,56.65,56.68,56.57,56.61,35500.0,30.8306,30.8469,30.7871,30.8088,35500.0
2010-10-22 10:50:00,56.65,56.78,56.63,56.64,39000.0,30.8306,30.9014,30.8197,30.8252,39000.0
2010-10-22 11:00:00,56.63,56.65,56.55,56.55,15500.0,30.8197,30.8306,30.7762,30.7762,15500.0
2010-10-22 11:10:00,56.54,56.6,56.48,56.58,18500.0,30.7707,30.8034,30.7381,30.7925,18500.0
2010-10-22 11:20:00,56.56,56.64,56.54,56.64,20000.0,30.7816,30.8252,30.7707,30.8252,20000.0
2010-10-22 11:30:00,56.65,56.68,56.6,56.64,21500.0,30.8306,30.8469,30.8034,30.8252,21500.0
2010-10-22 11:40:00,56.63,56.63,56.57,56.59,11500.0,30.8197,30.8197,30.7871,30.798,11500.0
2010-10-22 11:50:00,56.58,56.64,56.54,56.6,31500.0,30.7925,30.8252,30.7707,30.8034,31500.0
2010-10-22 12:00:00,56.61,56.62,56.56,56.59,20000.0,30.8088,30.8143,30.7816,30.798,20000.0
2010-10-22 12:10:00,56.56,56.71,56.5,56.71,22000.0,30.7816,30.8633,30.749,30.8633,22000.0
2010-10-22 12:20:00,56.75,56.81,56.7,56.77,22000.0,30.885,30.9177,30.8578,30.8959,22000.0
2010-10-22 12:30:00,56.81,56.94,56.77,56.88,51500.0,30.9177,30.9884,30.8959,30.9558,51500.0
2010-10-22 12:40:00,56.82,56.89,56.77,56.77,28000.0,30.9231,30.9612,30.8959,30.8959,28000.0
2010-10-22 12:50:00,56.78,56.8,56.73,56.76,16500.0,30.9014,30.9122,30.8741,30.8905,16500.0
2010-10-22 13:00:00,56.76,56.78,56.69,56.72,8500.0,30.8905,30.9014,30.8524,30.8687,8500.0
2010-10-22 13:10:00,56.72,56.78,56.69,56.69,29500.0,30.8687,30.9014,30.8524,30.8524,29500.0
2010-10-22 13:20:00,56.7,56.76,56.68,56.69,15500.0,30.8578,30.8905,30.8469,30.8524,15500.0
2010-10-22 13:30:00,56.69,56.69,56.61,56.62,20000.0,30.8524,30.8524,30.8088,30.8143,20000.0
2010-10-22 13:40:00,56.62,56.62,56.52,56.56,26500.0,30.8143,30.8143,30.7599,30.7816,26500.0
2010-10-22 13:50:00,56.56,56.58,56.51,56.51,15000.0,30.7816,30.7925,30.7544,30.7544,15000.0
2010-10-22 14:00:00,56.51,56.62,56.51,56.59,57000.0,30.7544,30.8143,30.7544,30.798,57000.0
2010-10-22 14:10:00,56.58,56.6,56.46,56.46,27000.0,30.7925,30.8034,30.7272,30.7272,27000.0
2010-10-22 14:20:00,56.46,56.5,56.42,56.5,50000.0,30.7272,30.749,30.7054,30.749,50000.0
2010-10-22 14:30:00,56.47,56.7,56.47,56.67,60500.0,30.7326,30.8578,30.7326,30.8415,60500.0
2010-10-22 14:40:00,56.67,56.69,56.61,56.66,35500.0,30.8415,30.8524,30.8088,30.8361,35500.0
2010-10-22 14:50:00,56.63,56.63,56.56,56.6,14000.0,30.8197,30.8197,30.7816,30.8034,14000.0
2010-10-22 15:00:00,56.62,56.69,56.57,56.66,39500.0,30.8143,30.8524,30.7871,30.8361,39500.0
2010-10-22 15:10:00,56.68,56.69,56.63,56.67,39500.0,30.8469,30.8524,30.8197,30.8415,39500.0
2010-10-22 15:20:00,56.65,56.7,56.58,56.6,47000.0,30.8306,30.8578,30.7925,30.8034,47000.0
2010-10-22 15:30:00,56.6,56.68,56.48,56.49,77500.0,30.8034,30.8469,30.7381,30.7435,77500.0
2010-10-22 15:40:00,56.49,56.62,56.48,56.57,92000.0,30.7435,30.8143,30.7381,30.7871,92000.0
2010-10-22 15:50:00,56.58,56.74,56.58,56.74,242000.0,30.7925,30.8796,30.7925,30.8796,242000.0
2010-10-25 09:30:00,57.07,57.16,56.42,56.66,189500.0,31.0592,31.1082,30.7054,30.8361,189500.0
2010-10-25 09:40:00,56.68,56.8,56.54,56.73,102000.0,30.8469,30.9122,30.7707,30.8741,102000.0
2010-10-25 09:50:00,56.73,56.78,56.64,56.69,85000.0,30.8741,30.9014,30.8252,30.8524,85000.0
2010-10-25 10:00:00,56.68,56.7,56.24,56.57,204500.0,30.8469,30.8578,30.6075,30.7871,204500.0
2010-10-25 10:10:00,56.56,56.76,56.52,56.7,70000.0,30.7816,30.8905,30.7599,30.8578,70000.0
2010-10-25 10:20:00,56.75,56.76,56.55,56.58,48000.0,30.885,30.8905,30.7762,30.7925,48000.0
2010-10-25 10:30:00,56.58,56.68,56.42,56.46,92000.0,30.7925,30.8469,30.7054,30.7272,92000.0
2010-10-25 10:40:00,56.42,56.49,56.29,56.33,84500.0,30.7054,30.7435,30.6347,30.6565,84500.0
2010-10-25 10:50:00,56.3,56.4,56.23,56.27,40000.0,30.6401,30.6946,30.602,30.6238,40000.0
2010-10-25 11:00:00,56.23,56.33,56.15,56.3,140500.0,30.602,30.6565,30.5585,30.6401,140500.0
2010-10-25 11:10:00,56.3,56.49,56.21,56.49,93000.0,30.6401,30.7435,30.5911,30.7435,93000.0
2010-10-25 11:20:00,56.49,56.58,56.45,56.57,65500.0,30.7435,30.7925,30.7218,30.7871,65500.0
2010-10-25 11:30:00,56.58,56.61,56.47,56.48,27000.0,30.7925,30.8088,30.7326,30.7381,27000.0
2010-10-25 11:40:00,56.47,56.58,56.45,56.55,51000.0,30.7326,30.7925,30.7218,30.7762,51000.0
2010-10-25 11:50:00,56.54,56.54,56.47,56.49,35000.0,30.7707,30.7707,30.7326,30.7435,35000.0
2010-10-25 12:00:00,56.48,56.49,56.23,56.39,114000.0,30.7381,30.7435,30.602,30.6891,114000.0
2010-10-25 12:10:00,56.42,56.44,56.33,56.36,34000.0,30.7054,30.7163,30.6565,30.6728,34000.0
2010-10-25 12:20:00,56.34,56.34,56.21,56.31,36000.0,30.6619,30.6619,30.5911,30.6456,36000.0
2010-10-25 12:30:00,56.32,56.32,56.25,56.3,51000.0,30.651,30.651,30.6129,30.6401,51000.0
2010-10-25 12:40:00,56.28,56.28,56.16,56.21,48000.0,30.6292,30.6292,30.5639,30.5911,48000.0
2010-10-25 12:50:00,56.21,56.28,56.2,56.24,30500.0,30.5911,30.6292,30.5857,30.6075,30500.0
2010-10-25 13:00:00,56.24,56.4,56.23,56.4,19000.0,30.6075,30.6946,30.602,30.6946,19000.0
2010-10-25 13:10:00,56.4,56.42,56.34,56.38,30000.0,30.6946,30.7054,30.6619,30.6837,30000.0
2010-10-25 13:20:00,56.35,56.58,56.34,56.55,77500.0,30.6673,30.7925,30.6619,30.7762,77500.0
2010-10-25 13:30:00,56.51,56.54,56.42,56.49,31500.0,30.7544,30.7707,30.7054,30.7435,31500.0
2010-10-25 13:40:00,56.49,56.57,56.46,56.55,33000.0,30.7435,30.7871,30.7272,30.7762,33000.0
2010-10-25 13:50:00,56.53,56.64,56.52,56.64,35500.0,30.7653,30.8252,30.7599,30.8252,35500.0
2010-10-25 14:00:00,56.64,56.67,56.56,56.61,39000.0,30.8252,30.8415,30.7816,30.8088,39000.0
2010-10-25 14:10:00,56.63,56.67,56.6,56.64,36000.0,30.8197,30.8415,30.8034,30.8252,36000.0
2010-10-25 14:20:00,56.63,56.75,56.61,56.73,92000.0,30.8197,30.885,30.8088,30.8741,92000.0
2010-10-25 14:30:00,56.75,56.8,56.59,56.68,81000.0,30.885,30.9122,30.798,30.8469,81000.0
2010-10-25 14:40:00,56.67,56.7,56.57,56.64,53500.0,30.8415,30.8578,30.7871,30.8252,53500.0
2010-10-25 14:50:00,56.67,56.73,56.6,56.66,47000.0,30.8415,30.8741,30.8034,30.8361,47000.0
2010-10-25 15:00:00,56.66,56.74,56.63,56.71,50000.0,30.8361,30.8796,30.8197,30.8633,50000.0
2010-10-25 15:10:00,56.72,56.77,56.71,56.73,50500.0,30.8687,30.8959,30.8633,30.8741,50500.0
2010-10-25 15:20:00,56.71,56.92,56.71,56.87,108000.0,30.8633,30.9776,30.8633,30.9503,108000.0
2010-10-25 15:30:00,56.88,56.91,56.64,56.64,112000.0,30.9558,30.9721,30.8252,30.8252,112000.0
2010-10-25 15:40:00,56.61,56.79,56.53,56.62,116500.0,30.8088,30.9068,30.7653,30.8143,116500.0
2010-10-25 15:50:00,56.6,56.7,56.51,56.6,233000.0,30.8034,30.8578,30.7544,30.8034,233000.0
2010-10-26 09:30:00,56.26,56.63,56.26,56.63,125500.0,30.6184,30.8197,30.6184,30.8197,125500.0
2010-10-26 09:40:00,56.55,56.63,56.29,56.33,143500.0,30.7762,30.8197,30.6347,30.6565,143500.0
2010-10-26 09:50:00,56.38,56.42,56.16,56.38,192000.0,30.6837,30.7054,30.5639,30.6837,192000.0
2010-10-26 10:00:00,56.4,56.42,56.22,56.29,148500.0,30.6946,30.7054,30.5966,30.6347,148500.0
2010-10-26 10:10:00,56.29,56.39,56.29,56.35,49500.0,30.6347,30.6891,30.6347,30.6673,49500.0
2010-10-26 10:20:00,56.36,56.44,56.31,56.41,53000.0,30.6728,30.7163,30.6456,30.7,53000.0
2010-10-26 10:30:00,56.37,56.44,56.24,56.3,106500.0,30.6782,30.7163,30.6075,30.6401,106500.0
2010-10-26 10:40:00,56.32,56.59,56.28,56.57,120000.0,30.651,30.798,30.6292,30.7871,120000.0
2010-10-26 10:50:00,56.57,56.62,56.47,56.55,80000.0,30.7871,30.8143,30.7326,30.7762,80000.0
2010-10-26 11:00:00,56.54,56.56,56.31,56.38,61500.0,30.7707,30.7816,30.6456,30.6837,61500.0
2010-10-26 11:10:00,56.4,56.46,56.33,56.4,31500.0,30.6946,30.7272,30.6565,30.6946,31500.0
2010-10-26 11:20:00,56.44,56.6,56.4,56.6,51500.0,30.7163,30.8034,30.6946,30.8034,51500.0
2010-10-26 11:30:00,56.56,56.57,56.43,56.44,23500.0,30.7816,30.7871,30.7109,30.7163,23500.0
2010-10-26 11:40:00,56.44,56.58,56.43,56.58,21500.0,30.7163,30.7925,30.7109,30.7925,21500.0
2010-10-26 11:50:00,56.56,56.58,56.45,56.5,40500.0,30.7816,30.7925,30.7218,30.749,40500.0
2010-10-26 12:00:00,56.5,56.56,56.48,56.5,45000.0,30.749,30.7816,30.7381,30.749,45000.0
2010-10-26 12:10:00,56.51,56.52,56.42,56.5,25500.0,30.7544,30.7599,30.7054,30.749,25500.0
2010-10-26 12:20:00,56.49,56.52,56.44,56.44,26000.0,30.7435,30.7599,30.7163,30.7163,26000.0
2010-10-26 12:30:00,56.44,56.48,56.38,56.48,17500.0,30.7163,30.7381,30.6837,30.7381,17500.0
2010-10-26 12:40:00,56.48,56.48,56.41,56.46,25500.0,30.7381,30.7381,30.7,30.7272,25500.0
2010-10-26 12:50:00,56.47,56.5,56.43,56.48,30500.0,30.7326,30.749,30.7109,30.7381,30500.0
2010-10-26 13:00:00,56.5,56.51,56.49,56.5,19000.0,30.749,30.7544,30.7435,30.749,19000.0
2010-10-26 13:10:00,56.49,56.52,56.46,56.46,55500.0,30.7435,30.7599,30.7272,30.7272,55500.0
2010-10-26 13:20:00,56.5,56.52,56.35,56.35,23000.0,30.749,30.7599,30.6673,30.6673,23000.0
2010-10-26 13:30:00,56.32,56.44,56.3,56.41,15500.0,30.651,30.7163,30.6401,30.7,15500.0
2010-10-26 13:40:00,56.43,56.48,56.43,56.48,24000.0,30.7109,30.7381,30.7109,30.7381,24000.0
2010-10-26 13:50:00,56.47,56.47,56.34,56.35,33500.0,30.7326,30.7326,30.6619,30.6673,33500.0
2010-10-26 14:00:00,56.34,56.4,56.23,56.27,55000.0,30.6619,30.6946,30.602,30.6238,55000.0
2010-10-26 14:10:00,56.25,56.32,56.25,56.27,21500.0,30.6129,30.651,30.6129,30.6238,21500.0
2010-10-26 14:20:00,56.27,56.31,56.24,56.3,48000.0,30.6238,30.6456,30.6075,30.6401,48000.0
2010-10-26 14:30:00,56.28,56.35,56.22,56.35,20500.0,30.6292,30.6673,30.5966,30.6673,20500.0
2010-10-26 14:40:00,56.34,56.38,56.31,56.36,25500.0,30.6619,30.6837,30.6456,30.6728,25500.0
2010-10-26 14:50:00,56.36,56.4,56.31,56.37,38500.0,30.6728,30.6946,30.6456,30.6782,38500.0
2010-10-26 15:00:00,56.38,56.38,56.35,56.36,40000.0,30.6837,30.6837,30.6673,30.6728,40000.0
2010-10-26 15:10:00,56.38,56.39,56.27,56.31,126500.0,30.6837,30.6891,30.6238,30.6456,126500.0
2010-10-26 15:20:00,56.32,56.34,56.18,56.19,135000.0,30.651,30.6619,30.5748,30.5803,135000.0
2010-10-26 15:30:00,56.21,56.25,56.12,56.15,139500.0,30.5911,30.6129,30.5422,30.5585,139500.0
2010-10-26 15:40:00,56.15,56.17,56.0,56.08,231500.0,30.5585,30.5694,30.4769,30.5204,231500.0
2010-10-26 15:50:00,56.06,56.1,55.97,56.1,278000.0,30.5095,30.5313,30.4605,30.5313,278000.0
2010-10-27 09:30:00,55.79,55.95,55.63,55.7,193000.0,30.3626,30.4496,30.2755,30.3136,193000.0
2010-10-27 09:40:00,55.76,55.8,55.65,55.78,222000.0,30.3462,30.368,30.2864,30.3571,222000.0
2010-10-27 09:50:00,55.8,55.84,55.71,55.84,177500.0,30.368,30.3898,30.319,30.3898,177500.0
2010-10-27 10:00:00,55.84,55.96,55.83,55.93,79000.0,30.3898,30.4551,30.3843,30.4388,79000.0
2010-10-27 10:10:00,55.97,56.18,55.95,56.03,105000.0,30.4605,30.5748,30.4496,30.4932,105000.0
2010-10-27 10:20:00,56.06,56.22,55.97,56.01,143500.0,30.5095,30.5966,30.4605,30.4823,143500.0
2010-10-27 10:30:00,56.01,56.07,55.95,55.98,433500.0,30.4823,30.515,30.4496,30.466,433500.0
2010-10-27 10:40:00,56.0,56.08,55.93,55.97,112000.0,30.4769,30.5204,30.4388,30.4605,112000.0
2010-10-27 10:50:00,56.0,56.09,55.86,56.02,153500.0,30.4769,30.5258,30.4007,30.4877,153500.0
2010-10-27 11:00:00,56.05,56.07,55.93,56.01,208000.0,30.5041,30.515,30.4388,30.4823,208000.0
2010-10-27 11:10:00,56.0,56.05,55.91,56.01,186000.0,30.4769,30.5041,30.4279,30.4823,186000.0
2010-10-27 11:20:00,56.01,56.03,55.81,55.88,170500.0,30.4823,30.4932,30.3735,30.4116,170500.0
2010-10-27 11:30:00,55.89,55.91,55.83,55.87,115500.0,30.417,30.4279,30.3843,30.4061,115500.0
2010-10-27 11:40:00,55.87,55.88,55.7,55.71,73000.0,30.4061,30.4116,30.3136,30.319,73000.0
2010-10-27 11:50:00,55.7,55.83,55.68,55.81,56500.0,30.3136,30.3843,30.3027,30.3735,56500.0
2010-10-27 12:00:00,55.8,55.82,55.72,55.72,40000.0,30.368,30.3789,30.3245,30.3245,40000.0
2010-10-27 12:10:00,55.75,55.76,55.64,55.64,61000.0,30.3408,30.3462,30.2809,30.2809,61000.0
2010-10-27 12:20:00,55.64,55.73,55.64,55.72,60000.0,30.2809,30.3299,30.2809,30.3245,60000.0
2010-10-27 12:30:00,55.71,55.73,55.67,55.7,61500.0,30.319,30.3299,30.2973,30.3136,61500.0
2010-10-27 12:40:00,55.71,55.78,55.71,55.77,43000.0,30.319,30.3571,30.319,30.3517,43000.0
2010-10-27 12:50:00,55.79,55.83,55.76,55.8,21500.0,30.3626,30.3843,30.3462,30.368,21500.0
2010-10-27 13:00:00,55.81,56.01,55.81,56.01,60500.0,30.3735,30.4823,30.3735,30.4823,60500.0
2010-10-27 13:10:00,55.99,56.03,55.89,55.94,57000.0,30.4714,30.4932,30.417,30.4442,57000.0
2010-10-27 13:20:00,55.97,56.3,55.95,56.3,65000.0,30.4605,30.6401,30.4496,30.6401,65000.0
2010-10-27 13:30:00,56.28,56.3,56.17,56.2,68000.0,30.6292,30.6401,30.5694,30.5857,68000.0
2010-10-27 13:40:00,56.2,56.49,56.17,56.43,117500.0,30.5857,30.7435,30.5694,30.7109,117500.0
2010-10-27 13:50:00,56.44,56.5,56.26,56.26,114000.0,30.7163,30.749,30.6184,30.6184,114000.0
2010-10-27 14:00:00,56.24,56.29,56.2,56.23,71000.0,30.6075,30.6347,30.5857,30.602,71000.0
2010-10-27 14:10:00,56.26,56.31,56.2,56.2,53000.0,30.6184,30.6456,30.5857,30.5857,53000.0
2010-10-27 14:20:00,56.2,56.32,56.18,56.27,66000.0,30.5857,30.651,30.5748,30.6238,66000.0
2010-10-27 14:30:00,56.29,56.45,56.22,56.45,64500.0,30.6347,30.7218,30.5966,30.7218,64500.0
2010-10-27 14:40:00,56.4,56.61,56.4,56.53,114000.0,30.6946,30.8088,30.6946,30.7653,114000.0
2010-10-27 14:50:00,56.53,56.55,56.4,56.41,114000.0,30.7653,30.7762,30.6946,30.7,114000.0
2010-10-27 15:00:00,56.42,56.58,56.4,56.46,131500.0,30.7054,30.7925,30.6946,30.7272,131500.0
2010-10-27 15:10:00,56.42,56.48,56.4,56.44,67500.0,30.7054,30.7381,30.6946,30.7163,67500.0
2010-10-27 15:20:00,56.41,56.5,56.35,56.39,98500.0,30.7,30.749,30.6673,30.6891,98500.0
2010-10-27 15:30:00,56.4,56.48,56.34,56.41,88000.0,30.6946,30.7381,30.6619,30.7,88000.0
2010-10-27 15:40:00,56.44,56.54,56.4,56.53,223500.0,30.7163,30.7707,30.6946,30.7653,223500.0
2010-10-27 15:50:00,56.51,56.54,56.43,56.5,261000.0,30.7544,30.7707,30.7109,30.749,261000.0
2010-10-28 09:30:00,56.85,57.7,56.24,57.15,382000.0,30.9395,31.4021,30.6075,31.1027,382000.0
2010-10-28 09:40:00,57.08,57.34,56.61,56.81,227500.0,31.0646,31.2061,30.8088,30.9177,227500.0
2010-10-28 09:50:00,56.8,57.53,56.62,57.38,179500.0,30.9122,31.3095,30.8143,31.2279,179500.0
2010-10-28 10:00:00,57.39,57.6,57.21,57.46,240000.0,31.2333,31.3476,31.1354,31.2714,240000.0
2010-10-28 10:10:00,57.45,57.46,57.09,57.29,107000.0,31.266,31.2714,31.0701,31.1789,107000.0
2010-10-28 10:20:00,57.3,57.34,57.15,57.2,140000.0,31.1844,31.2061,31.1027,31.1299,140000.0
2010-10-28 10:30:00,57.2,57.42,57.1,57.25,164000.0,31.1299,31.2497,31.0755,31.1571,164000.0
2010-10-28 10:40:00,57.25,57.54,57.19,57.51,74500.0,31.1571,31.315,31.1245,31.2986,74500.0
2010-10-28 10:50:00,57.44,57.54,57.26,57.3,166000.0,31.2606,31.315,31.1626,31.1844,166000.0
2010-10-28 11:00:00,57.31,57.35,57.16,57.24,92000.0,31.1898,31.2116,31.1082,31.1517,92000.0
2010-10-28 11:10:00,57.26,57.28,57.15,57.27,62500.0,31.1626,31.1735,31.1027,31.168,62500.0
2010-10-28 11:20:00,57.27,57.31,57.18,57.22,42500.0,31.168,31.1898,31.1191,31.1408,42500.0
2010-10-28 11:30:00,57.23,57.37,57.14,57.35,53500.0,31.1463,31.2225,31.0973,31.2116,53500.0
2010-10-28 11:40:00,57.34,57.34,57.24,57.32,25000.0,31.2061,31.2061,31.1517,31.1952,25000.0
2010-10-28 11:50:00,57.32,57.35,57.2,57.2,43500.0,31.1952,31.2116,31.1299,31.1299,43500.0
2010-10-28 12:00:00,57.2,57.27,57.1,57.11,98000.0,31.1299,31.168,31.0755,31.081,98000.0
2010-10-28 12:10:00,57.16,57.22,56.81,57.07,150500.0,31.1082,31.1408,30.9177,31.0592,150500.0
2010-10-28 12:20:00,57.1,57.2,57.04,57.04,25500.0,31.0755,31.1299,31.0429,31.0429,25500.0
2010-10-28 12:30:00,56.98,57.2,56.82,57.19,74000.0,31.0102,31.1299,30.9231,31.1245,74000.0
2010-10-28 12:40:00,57.19,57.25,56.92,57.05,58500.0,31.1245,31.1571,30.9776,31.0483,58500.0
2010-10-28 12:50:00,57.09,57.18,56.99,57.06,62500.0,31.0701,31.1191,31.0156,31.0537,62500.0
2010-10-28 13:00:00,57.08,57.22,56.94,57.19,58500.0,31.0646,31.1408,30.9884,31.1245,58500.0
2010-10-28 13:10:00,57.18,57.4,57.12,57.33,84500.0,31.1191,31.2388,31.0864,31.2007,84500.0
2010-10-28 13:20:00,57.34,57.39,57.29,57.34,35000.0,31.2061,31.2333,31.1789,31.2061,35000.0
2010-10-28 13:30:00,57.36,57.38,57.1,57.28,66000.0,31.217,31.2279,31.0755,31.1735,66000.0
2010-10-28 13:40:00,57.32,57.33,57.2,57.33,32000.0,31.1952,31.2007,31.1299,31.2007,32000.0
2010-10-28 13:50:00,57.33,57.39,57.2,57.24,24500.0,31.2007,31.2333,31.1299,31.1517,24500.0
2010-10-28 14:00:00,57.17,57.4,57.13,57.34,53000.0,31.1136,31.2388,31.0918,31.2061,53000.0
2010-10-28 14:10:00,57.3,57.31,57.03,57.15,30500.0,31.1844,31.1898,31.0374,31.1027,30500.0
2010-10-28 14:20:00,57.2,57.24,57.06,57.17,38500.0,31.1299,31.1517,31.0537,31.1136,38500.0
2010-10-28 14:30:00,57.14,57.35,57.14,57.32,44000.0,31.0973,31.2116,31.0973,31.1952,44000.0
2010-10-28 14:40:00,57.24,57.33,57.17,57.24,42500.0,31.1517,31.2007,31.1136,31.1517,42500.0
2010-10-28 14:50:00,57.25,57.26,57.18,57.21,59500.0,31.1571,31.1626,31.1191,31.1354,59500.0
2010-10-28 15:00:00,57.2,57.4,57.08,57.37,77500.0,31.1299,31.2388,31.0646,31.2225,77500.0
2010-10-28 15:10:00,57.36,57.39,57.11,57.2,105500.0,31.217,31.2333,31.081,31.1299,105500.0
2010-10-28 15:20:00,57.2,57.39,57.2,57.36,127000.0,31.1299,31.2333,31.1299,31.217,127000.0
2010-10-28 15:30:00,57.37,57.57,57.36,57.52,149000.0,31.2225,31.3313,31.217,31.3041,149000.0
2010-10-28 15:40:00,57.54,57.86,57.5,57.85,373500.0,31.315,31.4891,31.2932,31.4837,373500.0
2010-10-28 15:50:00,57.81,57.92,57.74,57.88,618500.0,31.4619,31.5218,31.4238,31.5,618500.0
2010-10-29 09:30:00,57.58,57.75,57.3,57.68,211500.0,31.3367,31.4293,31.1844,31.3912,211500.0
2010-10-29 09:40:00,57.68,57.91,57.68,57.85,176500.0,31.3912,31.5163,31.3912,31.4837,176500.0
2010-10-29 09:50:00,57.84,57.92,57.71,57.82,92500.0,31.4782,31.5218,31.4075,31.4674,92500.0
2010-10-29 10:00:00,57.82,58.18,57.75,58.16,109000.0,31.4674,31.6633,31.4293,31.6524,109000.0
2010-10-29 10:10:00,58.12,58.3,58.11,58.3,214500.0,31.6306,31.7286,31.6252,31.7286,214500.0
2010-10-29 10:20:00,58.3,58.33,58.2,58.25,93500.0,31.7286,31.7449,31.6742,31.7014,93500.0
2010-10-29 10:30:00,58.27,58.34,58.22,58.25,114000.0,31.7123,31.7504,31.6851,31.7014,114000.0
2010-10-29 10:40:00,58.22,58.4,58.2,58.34,73000.0,31.6851,31.783,31.6742,31.7504,73000.0
2010-10-29 10:50:00,58.37,58.38,58.2,58.28,42000.0,31.7667,31.7721,31.6742,31.7177,42000.0
2010-10-29 11:00:00,58.34,58.38,58.25,58.32,52000.0,31.7504,31.7721,31.7014,31.7395,52000.0
2010-10-29 11:10:00,58.29,58.4,58.24,58.27,71000.0,31.7231,31.783,31.6959,31.7123,71000.0
2010-10-29 11:20:00,58.28,58.38,58.2,58.27,71500.0,31.7177,31.7721,31.6742,31.7123,71500.0
2010-10-29 11:30:00,58.25,58.32,58.11,58.3,309000.0,31.7014,31.7395,31.6252,31.7286,309000.0
2010-10-29 11:40:00,58.32,58.43,58.15,58.25,44500.0,31.7395,31.7993,31.647,31.7014,44500.0
2010-10-29 11:50:00,58.23,58.34,58.16,58.33,64500.0,31.6905,31.7504,31.6524,31.7449,64500.0
2010-10-29 12:00:00,58.34,58.35,58.24,58.28,49500.0,31.7504,31.7558,31.6959,31.7177,49500.0
2010-10-29 12:10:00,58.32,58.37,58.29,58.34,40000.0,31.7395,31.7667,31.7231,31.7504,40000.0
2010-10-29 12:20:00,58.31,58.32,58.23,58.32,57500.0,31.734,31.7395,31.6905,31.7395,57500.0
2010-10-29 12:30:00,58.34,58.34,58.25,58.27,20500.0,31.7504,31.7504,31.7014,31.7123,20500.0
2010-10-29 12:40:00,58.25,58.33,58.22,58.29,51000.0,31.7014,31.7449,31.6851,31.7231,51000.0
2010-10-29 12:50:00,58.24,58.3,58.21,58.28,15000.0,31.6959,31.7286,31.6796,31.7177,15000.0
2010-10-29 13:00:00,58.25,58.34,58.25,58.3,37000.0,31.7014,31.7504,31.7014,31.7286,37000.0
2010-10-29 13:10:00,58.31,58.31,58.19,58.19,56000.0,31.734,31.734,31.6687,31.6687,56000.0
2010-10-29 13:20:00,58.21,58.3,58.19,58.2,23000.0,31.6796,31.7286,31.6687,31.6742,23000.0
2010-10-29 13:30:00,58.19,58.24,58.09,58.14,36500.0,31.6687,31.6959,31.6143,31.6415,36500.0
2010-10-29 13:40:00,58.11,58.18,58.08,58.12,54500.0,31.6252,31.6633,31.6089,31.6306,54500.0
2010-10-29 13:50:00,58.12,58.18,58.08,58.14,67500.0,31.6306,31.6633,31.6089,31.6415,67500.0
2010-10-29 14:00:00,58.14,58.24,58.1,58.24,59500.0,31.6415,31.6959,31.6197,31.6959,59500.0
2010-10-29 14:10:00,58.22,58.22,58.08,58.11,60500.0,31.6851,31.6851,31.6089,31.6252,60500.0
2010-10-29 14:20:00,58.11,58.18,58.1,58.13,89000.0,31.6252,31.6633,31.6197,31.6361,89000.0
2010-10-29 14:30:00,58.13,58.18,58.1,58.13,71500.0,31.6361,31.6633,31.6197,31.6361,71500.0
2010-10-29 14:40:00,58.13,58.2,58.09,58.14,37000.0,31.6361,31.6742,31.6143,31.6415,37000.0
2010-10-29 14:50:00,58.14,58.16,58.11,58.13,32500.0,31.6415,31.6524,31.6252,31.6361,32500.0
2010-10-29 15:00:00,58.13,58.15,58.09,58.13,78000.0,31.6361,31.647,31.6143,31.6361,78000.0
2010-10-29 15:10:00,58.12,58.16,58.11,58.12,68500.0,31.6306,31.6524,31.6252,31.6306,68500.0
2010-10-29 15:20:00,58.13,58.21,58.11,58.2,76500.0,31.6361,31.6796,31.6252,31.6742,76500.0
2010-10-29 15:30:00,58.19,58.24,58.17,58.22,82500.0,31.6687,31.6959,31.6578,31.6851,82500.0
2010-10-29 15:40:00,58.22,58.3,58.17,58.17,141000.0,31.6851,31.7286,31.6578,31.6578,141000.0
2010-10-29 15:50:00,58.14,58.17,57.93,57.93,381500.0,31.6415,31.6578,31.5272,31.5272,381500.0
2010-11-01 09:30:00,58.18,58.19,57.82,58.17,79000.0,31.6633,31.6687,31.4674,31.6578,79000.0
2010-11-01 09:40:00,58.17,58.21,58.04,58.12,47500.0,31.6578,31.6796,31.5871,31.6306,47500.0
2010-11-01 09:50:00,58.14,58.14,57.87,58.03,48500.0,31.6415,31.6415,31.4946,31.5816,48500.0
2010-11-01 10:00:00,58.07,58.13,58.02,58.07,88000.0,31.6034,31.6361,31.5762,31.6034,88000.0
2010-11-01 10:10:00,58.06,58.12,58.01,58.12,66000.0,31.598,31.6306,31.5708,31.6306,66000.0
2010-11-01 10:20:00,58.11,58.11,57.88,57.9,56000.0,31.6252,31.6252,31.5,31.5109,56000.0
2010-11-01 10:30:00,57.9,57.99,57.78,57.81,91500.0,31.5109,31.5599,31.4456,31.4619,91500.0
2010-11-01 10:40:00,57.81,57.88,57.79,57.87,20500.0,31.4619,31.5,31.451,31.4946,20500.0
2010-11-01 10:50:00,57.92,57.96,57.82,57.89,53000.0,31.5218,31.5436,31.4674,31.5055,53000.0
2010-11-01 11:00:00,57.85,57.85,57.61,57.68,92500.0,31.4837,31.4837,31.3531,31.3912,92500.0
2010-11-01 11:10:00,57.7,57.72,57.61,57.64,34500.0,31.4021,31.4129,31.3531,31.3694,34500.0
2010-11-01 11:20:00,57.64,57.74,57.62,57.68,29000.0,31.3694,31.4238,31.3585,31.3912,29000.0
2010-11-01 11:30:00,57.67,57.76,57.57,57.61,75000.0,31.3857,31.4347,31.3313,31.3531,75000.0
2010-11-01 11:40:00,57.61,57.72,57.6,57.62,63500.0,31.3531,31.4129,31.3476,31.3585,63500.0
2010-11-01 11:50:00,57.62,57.62,57.5,57.57,65000.0,31.3585,31.3585,31.2932,31.3313,65000.0
2010-11-01 12:00:00,57.57,57.59,57.42,57.44,72000.0,31.3313,31.3422,31.2497,31.2606,72000.0
2010-11-01 12:10:00,57.44,57.48,57.38,57.42,53000.0,31.2606,31.2823,31.2279,31.2497,53000.0
2010-11-01 12:20:00,57.41,57.54,57.41,57.46,36500.0,31.2442,31.315,31.2442,31.2714,36500.0
2010-11-01 12:30:00,57.45,57.46,57.39,57.45,48000.0,31.266,31.2714,31.2333,31.266,48000.0
2010-11-01 12:40:00,57.47,57.5,57.3,57.3,32500.0,31.2769,31.2932,31.1844,31.1844,32500.0
2010-11-01 12:50:00,57.3,57.62,57.3,57.62,39500.0,31.1844,31.3585,31.1844,31.3585,39500.0
2010-11-01 13:00:00,57.6,57.77,57.55,57.61,76500.0,31.3476,31.4401,31.3204,31.3531,76500.0
2010-11-01 13:10:00,57.61,57.66,57.56,57.65,23000.0,31.3531,31.3803,31.3259,31.3748,23000.0
2010-11-01 13:20:00,57.65,57.66,57.55,57.64,30500.0,31.3748,31.3803,31.3204,31.3694,30500.0
2010-11-01 13:30:00,57.67,57.76,57.67,57.69,49500.0,31.3857,31.4347,31.3857,31.3966,49500.0
2010-11-01 13:40:00,57.67,57.73,57.65,57.66,32000.0,31.3857,31.4184,31.3748,31.3803,32000.0
2010-11-01 13:50:00,57.67,57.69,57.5,57.5,29500.0,31.3857,31.3966,31.2932,31.2932,29500.0
2010-11-01 14:00:00,57.51,57.58,57.5,57.52,25000.0,31.2986,31.3367,31.2932,31.3041,25000.0
2010-11-01 14:10:00,57.54,57.59,57.46,57.52,42500.0,31.315,31.3422,31.2714,31.3041,42500.0
2010-11-01 14:20:00,57.51,57.57,57.36,57.47,37000.0,31.2986,31.3313,31.217,31.2769,37000.0
2010-11-01 14:30:00,57.46,57.46,57.28,57.29,44500.0,31.2714,31.2714,31.1735,31.1789,44500.0
2010-11-01 14:40:00,57.3,57.54,57.27,57.48,67500.0,31.1844,31.315,31.168,31.2823,67500.0
2010-11-01 14:50:00,57.43,57.48,57.35,57.42,33000.0,31.2551,31.2823,31.2116,31.2497,33000.0
2010-11-01 15:00:00,57.42,57.43,57.12,57.18,62000.0,31.2497,31.2551,31.0864,31.1191,62000.0
2010-11-01 15:10:00,57.17,57.18,56.94,57.0,74500.0,31.1136,31.1191,30.9884,31.0211,74500.0
2010-11-01 15:20:00,56.99,57.2,56.91,57.04,66500.0,31.0156,31.1299,30.9721,31.0429,66500.0
2010-11-01 15:30:00,57.08,57.2,57.0,57.1,95000.0,31.0646,31.1299,31.0211,31.0755,95000.0
2010-11-01 15:40:00,57.1,57.36,57.1,57.31,104500.0,31.0755,31.217,31.0755,31.1898,104500.0
2010-11-01 15:50:00,57.32,57.44,57.24,57.44,182000.0,31.1952,31.2606,31.1517,31.2606,182000.0
2010-11-02 09:30:00,57.52,57.94,57.52,57.93,182500.0,31.3041,31.5327,31.3041,31.5272,182500.0
2010-11-02 09:40:00,57.91,58.04,57.83,57.83,82500.0,31.5163,31.5871,31.4728,31.4728,82500.0
2010-11-02 09:50:00,57.74,58.14,57.69,58.0,83500.0,31.4238,31.6415,31.3966,31.5653,83500.0
2010-11-02 10:00:00,58.0,58.1,57.92,58.1,50500.0,31.5653,31.6197,31.5218,31.6197,50500.0
2010-11-02 10:10:00,58.08,58.08,57.83,57.89,51500.0,31.6089,31.6089,31.4728,31.5055,51500.0
2010-11-02 10:20:00,57.92,58.12,57.92,58.08,29000.0,31.5218,31.6306,31.5218,31.6089,29000.0
2010-11-02 10:30:00,57.99,58.07,57.89,57.94,33500.0,31.5599,31.6034,31.5055,31.5327,33500.0
2010-11-02 10:40:00,57.98,58.08,57.95,57.95,35000.0,31.5544,31.6089,31.5381,31.5381,35000.0
2010-11-02 10:50:00,57.95,58.04,57.91,57.98,51000.0,31.5381,31.5871,31.5163,31.5544,51000.0
2010-11-02 11:00:00,57.98,58.03,57.93,58.01,30000.0,31.5544,31.5816,31.5272,31.5708,30000.0
2010-11-02 11:10:00,58.02,58.04,57.87,57.92,43000.0,31.5762,31.5871,31.4946,31.5218,43000.0
2010-11-02 11:20:00,57.89,57.89,57.79,57.8,25000.0,31.5055,31.5055,31.451,31.4565,25000.0
2010-11-02 11:30:00,57.83,58.04,57.79,57.92,30000.0,31.4728,31.5871,31.451,31.5218,30000.0
2010-11-02 11:40:00,57.93,57.93,57.8,57.8,22500.0,31.5272,31.5272,31.4565,31.4565,22500.0
2010-11-02 11:50:00,57.82,57.82,57.78,57.78,5500.0,31.4674,31.4674,31.4456,31.4456,5500.0
2010-11-02 12:00:00,57.76,57.92,57.56,57.85,96500.0,31.4347,31.5218,31.3259,31.4837,96500.0
2010-11-02 12:10:00,57.9,57.93,57.84,57.84,28000.0,31.5109,31.5272,31.4782,31.4782,28000.0
2010-11-02 12:20:00,57.85,57.87,57.78,57.83,15500.0,31.4837,31.4946,31.4456,31.4728,15500.0
2010-11-02 12:30:00,57.85,57.92,57.83,57.89,11500.0,31.4837,31.5218,31.4728,31.5055,11500.0
2010-11-02 12:40:00,57.85,58.02,57.84,57.98,26000.0,31.4837,31.5762,31.4782,31.5544,26000.0
2010-11-02 12:50:00,57.99,58.05,57.96,58.02,27500.0,31.5599,31.5925,31.5436,31.5762,27500.0
2010-11-02 13:00:00,58.02,58.05,57.98,58.03,39500.0,31.5762,31.5925,31.5544,31.5816,39500.0
2010-11-02 13:10:00,58.03,58.03,57.8,57.82,21500.0,31.5816,31.5816,31.4565,31.4674,21500.0
2010-11-02 13:20:00,57.8,57.92,57.75,57.92,40000.0,31.4565,31.5218,31.4293,31.5218,40000.0
2010-11-02 13:30:00,57.92,57.95,57.85,57.85,22000.0,31.5218,31.5381,31.4837,31.4837,22000.0
2010-11-02 13:40:00,57.84,57.87,57.8,57.84,32000.0,31.4782,31.4946,31.4565,31.4782,32000.0
2010-11-02 13:50:00,57.85,57.98,57.85,57.97,35000.0,31.4837,31.5544,31.4837,31.549,35000.0
2010-11-02 14:00:00,57.96,57.96,57.87,57.87,30500.0,31.5436,31.5436,31.4946,31.4946,30500.0
2010-11-02 14:10:00,57.9,57.9,57.79,57.81,20000.0,31.5109,31.5109,31.451,31.4619,20000.0
2010-11-02 14:20:00,57.84,57.9,57.77,57.79,34000.0,31.4782,31.5109,31.4401,31.451,34000.0
2010-11-02 14:30:00,57.8,57.86,57.78,57.78,33500.0,31.4565,31.4891,31.4456,31.4456,33500.0
2010-11-02 14:40:00,57.77,57.78,57.74,57.77,27000.0,31.4401,31.4456,31.4238,31.4401,27000.0
2010-11-02 14:50:00,57.77,57.85,57.74,57.81,31500.0,31.4401,31.4837,31.4238,31.4619,31500.0
2010-11-02 15:00:00,57.79,57.86,57.7,57.74,54000.0,31.451,31.4891,31.4021,31.4238,54000.0
2010-11-02 15:10:00,57.72,57.78,57.67,57.75,34000.0,31.4129,31.4456,31.3857,31.4293,34000.0
2010-11-02 15:20:00,57.76,57.76,57.63,57.66,25000.0,31.4347,31.4347,31.364,31.3803,25000.0
2010-11-02 15:30:00,57.67,57.76,57.65,57.68,63000.0,31.3857,31.4347,31.3748,31.3912,63000.0
2010-11-02 15:40:00,57.65,57.76,57.57,57.72,108000.0,31.3748,31.4347,31.3313,31.4129,108000.0
2010-11-02 15:50:00,57.74,57.79,57.64,57.79,170500.0,31.4238,31.451,31.3694,31.451,170500.0
2010-11-03 09:30:00,57.87,58.13,57.6,58.13,92000.0,31.4946,31.6361,31.3476,31.6361,92000.0
2010-11-03 09:40:00,58.12,58.29,58.01,58.01,62500.0,31.6306,31.7231,31.5708,31.5708,62500.0
2010-11-03 09:50:00,58.05,58.16,58.01,58.15,11000.0,31.5925,31.6524,31.5708,31.647,11000.0
2010-11-03 10:00:00,58.18,58.19,58.02,58.14,32000.0,31.6633,31.6687,31.5762,31.6415,32000.0
2010-11-03 10:10:00,58.14,58.24,57.99,58.03,32500.0,31.6415,31.6959,31.5599,31.5816,32500.0
2010-11-03 10:20:00,58.03,58.14,58.03,58.08,25000.0,31.5816,31.6415,31.5816,31.6089,25000.0
2010-11-03 10:30:00,58.07,58.12,58.04,58.08,43500.0,31.6034,31.6306,31.5871,31.6089,43500.0
2010-11-03 10:40:00,58.1,58.19,58.02,58.16,21000.0,31.6197,31.6687,31.5762,31.6524,21000.0
2010-11-03 10:50:00,58.2,58.25,58.12,58.12,35000.0,31.6742,31.7014,31.6306,31.6306,35000.0
2010-11-03 11:00:00,58.16,58.18,58.11,58.12,22500.0,31.6524,31.6633,31.6252,31.6306,22500.0
2010-11-03 11:10:00,58.13,58.15,57.9,57.9,98500.0,31.6361,31.647,31.5109,31.5109,98500.0
2010-11-03 11:20:00,57.87,57.95,57.78,57.8,31000.0,31.4946,31.5381,31.4456,31.4565,31000.0
2010-11-03 11:30:00,57.77,57.82,57.75,57.78,31500.0,31.4401,31.4674,31.4293,31.4456,31500.0
2010-11-03 11:40:00,57.78,57.8,57.72,57.72,7000.0,31.4456,31.4565,31.4129,31.4129,7000.0
2010-11-03 11:50:00,57.73,57.81,57.64,57.69,14000.0,31.4184,31.4619,31.3694,31.3966,14000.0
2010-11-03 12:00:00,57.65,57.65,57.48,57.6,22000.0,31.3748,31.3748,31.2823,31.3476,22000.0
2010-11-03 12:10:00,57.58,57.63,57.58,57.61,8500.0,31.3367,31.364,31.3367,31.3531,8500.0
2010-11-03 12:20:00,57.64,57.64,57.55,57.55,22500.0,31.3694,31.3694,31.3204,31.3204,22500.0
2010-11-03 12:30:00,57.55,57.71,57.5,57.63,17000.0,31.3204,31.4075,31.2932,31.364,17000.0
2010-11-03 12:40:00,57.62,57.66,57.59,57.64,13500.0,31.3585,31.3803,31.3422,31.3694,13500.0
2010-11-03 12:50:00,57.6,57.6,57.55,57.56,7500.0,31.3476,31.3476,31.3204,31.3259,7500.0
2010-11-03 13:00:00,57.54,57.61,57.54,57.59,14000.0,31.315,31.3531,31.315,31.3422,14000.0
2010-11-03 13:10:00,57.57,57.57,57.48,57.49,9000.0,31.3313,31.3313,31.2823,31.2878,9000.0
2010-11-03 13:20:00,57.49,57.53,57.48,57.48,23000.0,31.2878,31.3095,31.2823,31.2823,23000.0
2010-11-03 13:30:00,57.5,57.52,57.49,57.51,15000.0,31.2932,31.3041,31.2878,31.2986,15000.0
2010-11-03 13:40:00,57.52,57.56,57.48,57.53,12500.0,31.3041,31.3259,31.2823,31.3095,12500.0
2010-11-03 13:50:00,57.53,57.58,57.5,57.5,28000.0,31.3095,31.3367,31.2932,31.2932,28000.0
2010-11-03 14:00:00,57.5,57.57,57.4,57.5,47500.0,31.2932,31.3313,31.2388,31.2932,47500.0
2010-11-03 14:10:00,57.5,57.69,57.3,57.54,43000.0,31.2932,31.3966,31.1844,31.315,43000.0
2010-11-03 14:20:00,57.53,57.82,57.13,57.19,71000.0,31.3095,31.4674,31.0918,31.1245,71000.0
2010-11-03 14:30:00,57.19,57.4,57.0,57.4,47500.0,31.1245,31.2388,31.0211,31.2388,47500.0
2010-11-03 14:40:00,57.34,57.52,57.3,57.52,23500.0,31.2061,31.3041,31.1844,31.3041,23500.0
2010-11-03 14:50:00,57.52,57.73,57.52,57.68,24500.0,31.3041,31.4184,31.3041,31.3912,24500.0
2010-11-03 15:00:00,57.65,57.82,57.56,57.76,35000.0,31.3748,31.4674,31.3259,31.4347,35000.0
2010-11-03 15:10:00,57.83,57.89,57.44,57.76,56500.0,31.4728,31.5055,31.2606,31.4347,56500.0
2010-11-03 15:20:00,57.74,57.78,57.69,57.71,27000.0,31.4238,31.4456,31.3966,31.4075,27000.0
2010-11-03 15:30:00,57.7,57.76,57.56,57.67,41000.0,31.4021,31.4347,31.3259,31.3857,41000.0
2010-11-03 15:40:00,57.67,57.8,57.6,57.74,48000.0,31.3857,31.4565,31.3476,31.4238,48000.0
2010-11-03 15:50:00,57.75,57.92,57.69,57.92,108500.0,31.4293,31.5218,31.3966,31.5218,108500.0
2010-11-04 09:30:00,58.4,58.6,58.04,58.6,129500.0,31.783,31.8919,31.5871,31.8919,129500.0
2010-11-04 09:40:00,58.6,58.7,58.4,58.58,75500.0,31.8919,31.9463,31.783,31.881,75500.0
2010-11-04 09:50:00,58.61,58.69,58.47,58.56,59500.0,31.8973,31.9408,31.8211,31.8701,59500.0
2010-11-04 10:00:00,58.56,58.67,58.5,58.59,102500.0,31.8701,31.93,31.8374,31.8864,102500.0
2010-11-04 10:10:00,58.55,58.73,58.53,58.63,64500.0,31.8646,31.9626,31.8538,31.9082,64500.0
2010-11-04 10:20:00,58.71,58.75,58.63,58.71,50500.0,31.9517,31.9735,31.9082,31.9517,50500.0
2010-11-04 10:30:00,58.72,58.76,58.62,58.67,51000.0,31.9572,31.9789,31.9027,31.93,51000.0
2010-11-04 10:40:00,58.65,58.68,58.58,58.68,58000.0,31.9191,31.9354,31.881,31.9354,58000.0
2010-11-04 10:50:00,58.68,58.8,58.63,58.78,59000.0,31.9354,32.0007,31.9082,31.9898,59000.0
2010-11-04 11:00:00,58.83,58.85,58.74,58.79,62000.0,32.017,32.0279,31.9681,31.9953,62000.0
2010-11-04 11:10:00,58.79,58.85,58.74,58.74,39000.0,31.9953,32.0279,31.9681,31.9681,39000.0
2010-11-04 11:20:00,58.77,58.8,58.69,58.69,47000.0,31.9844,32.0007,31.9408,31.9408,47000.0
2010-11-04 11:30:00,58.71,58.77,58.63,58.69,54500.0,31.9517,31.9844,31.9082,31.9408,54500.0
2010-11-04 11:40:00,58.67,58.81,58.67,58.69,69500.0,31.93,32.0061,31.93,31.9408,69500.0
2010-11-04 11:50:00,58.71,58.76,58.65,58.65,23500.0,31.9517,31.9789,31.9191,31.9191,23500.0
2010-11-04 12:00:00,58.65,58.83,58.62,58.82,86500.0,31.9191,32.017,31.9027,32.0116,86500.0
2010-11-04 12:10:00,58.82,58.87,58.8,58.86,32000.0,32.0116,32.0388,32.0007,32.0334,32000.0
2010-11-04 12:20:00,58.84,58.92,58.84,58.86,17500.0,32.0225,32.066,32.0225,32.0334,17500.0
2010-11-04 12:30:00,58.85,58.93,58.84,58.89,17500.0,32.0279,32.0715,32.0225,32.0497,17500.0
2010-11-04 12:40:00,58.89,58.94,58.82,58.83,27000.0,32.0497,32.0769,32.0116,32.017,27000.0
2010-11-04 12:50:00,58.81,58.94,58.8,58.91,41500.0,32.0061,32.0769,32.0007,32.0606,41500.0
2010-11-04 13:00:00,58.95,58.97,58.9,58.91,35000.0,32.0823,32.0932,32.0551,32.0606,35000.0
2010-11-04 13:10:00,58.92,58.96,58.87,58.96,41000.0,32.066,32.0878,32.0388,32.0878,41000.0
2010-11-04 13:20:00,58.96,59.0,58.92,58.95,78500.0,32.0878,32.1095,32.066,32.0823,78500.0
2010-11-04 13:30:00,58.96,58.99,58.92,58.97,30500.0,32.0878,32.1041,32.066,32.0932,30500.0
2010-11-04 13:40:00,58.97,59.0,58.94,59.0,29500.0,32.0932,32.1095,32.0769,32.1095,29500.0
2010-11-04 13:50:00,59.0,59.04,58.96,59.0,51500.0,32.1095,32.1313,32.0878,32.1095,51500.0
2010-11-04 14:00:00,59.0,59.05,58.88,58.94,119500.0,32.1095,32.1368,32.0442,32.0769,119500.0
2010-11-04 14:10:00,58.91,58.98,58.89,58.92,25500.0,32.0606,32.0987,32.0497,32.066,25500.0
2010-11-04 14:20:00,58.92,58.93,58.79,58.83,96500.0,32.066,32.0715,31.9953,32.017,96500.0
2010-11-04 14:30:00,58.84,58.97,58.84,58.92,30500.0,32.0225,32.0932,32.0225,32.066,30500.0
2010-11-04 14:40:00,58.94,58.95,58.8,58.8,57000.0,32.0769,32.0823,32.0007,32.0007,57000.0
2010-11-04 14:50:00,58.8,58.91,58.78,58.86,74500.0,32.0007,32.0606,31.9898,32.0334,74500.0
2010-11-04 15:00:00,58.87,58.91,58.84,58.9,61500.0,32.0388,32.0606,32.0225,32.0551,61500.0
2010-11-04 15:10:00,58.91,58.98,58.88,58.93,79500.0,32.0606,32.0987,32.0442,32.0715,79500.0
2010-11-04 15:20:00,58.91,59.08,58.91,59.08,80000.0,32.0606,32.1531,32.0606,32.1531,80000.0
2010-11-04 15:30:00,59.03,59.19,59.0,59.12,179000.0,32.1259,32.213,32.1095,32.1749,179000.0
2010-11-04 15:40:00,59.13,59.2,59.02,59.12,142000.0,32.1803,32.2184,32.1204,32.1749,142000.0
2010-11-04 15:50:00,59.11,59.4,59.1,59.4,331500.0,32.1694,32.3272,32.164,32.3272,331500.0
2010-11-05 09:30:00,59.3,59.51,59.0,59.48,67000.0,32.2728,32.3871,32.1095,32.3708,67000.0
2010-11-05 09:40:00,59.54,59.6,59.42,59.48,58500.0,32.4034,32.4361,32.3381,32.3708,58500.0
2010-11-05 09:50:00,59.49,59.74,59.39,59.74,35500.0,32.3762,32.5123,32.3218,32.5123,35500.0
2010-11-05 10:00:00,59.65,59.74,59.54,59.61,36000.0,32.4633,32.5123,32.4034,32.4415,36000.0
2010-11-05 10:10:00,59.66,59.7,59.61,59.66,76000.0,32.4687,32.4905,32.4415,32.4687,76000.0
2010-11-05 10:20:00,59.7,59.8,59.68,59.71,57500.0,32.4905,32.5449,32.4796,32.496,57500.0
2010-11-05 10:30:00,59.68,59.84,59.67,59.74,43000.0,32.4796,32.5667,32.4742,32.5123,43000.0
2010-11-05 10:40:00,59.77,59.88,59.72,59.83,41000.0,32.5286,32.5885,32.5014,32.5613,41000.0
2010-11-05 10:50:00,59.86,59.9,59.61,59.61,20500.0,32.5776,32.5994,32.4415,32.4415,20500.0
2010-11-05 11:00:00,59.61,59.61,59.34,59.34,70000.0,32.4415,32.4415,32.2946,32.2946,70000.0
2010-11-05 11:10:00,59.4,59.4,59.05,59.1,77000.0,32.3272,32.3272,32.1368,32.164,77000.0
2010-11-05 11:20:00,59.05,59.36,59.0,59.28,106500.0,32.1368,32.3055,32.1095,32.2619,106500.0
2010-11-05 11:30:00,59.28,59.35,59.11,59.13,82000.0,32.2619,32.3,32.1694,32.1803,82000.0
2010-11-05 11:40:00,59.14,59.14,59.01,59.02,29000.0,32.1857,32.1857,32.115,32.1204,29000.0
2010-11-05 11:50:00,59.0,59.0,58.85,58.87,65000.0,32.1095,32.1095,32.0279,32.0388,65000.0
2010-11-05 12:00:00,58.82,58.97,58.8,58.92,36500.0,32.0116,32.0932,32.0007,32.066,36500.0
2010-11-05 12:10:00,58.94,59.07,58.91,58.96,19000.0,32.0769,32.1476,32.0606,32.0878,19000.0
2010-11-05 12:20:00,58.91,58.91,58.82,58.86,35500.0,32.0606,32.0606,32.0116,32.0334,35500.0
2010-11-05 12:30:00,58.85,58.88,58.77,58.86,101500.0,32.0279,32.0442,31.9844,32.0334,101500.0
2010-11-05 12:40:00,58.92,58.93,58.88,58.92,20500.0,32.066,32.0715,32.0442,32.066,20500.0
2010-11-05 12:50:00,58.91,59.04,58.86,59.03,20500.0,32.0606,32.1313,32.0334,32.1259,20500.0
2010-11-05 13:00:00,59.0,59.16,59.0,59.1,33000.0,32.1095,32.1966,32.1095,32.164,33000.0
2010-11-05 13:10:00,59.05,59.1,59.04,59.05,30500.0,32.1368,32.164,32.1313,32.1368,30500.0
2010-11-05 13:20:00,58.97,59.04,58.82,58.84,34500.0,32.0932,32.1313,32.0116,32.0225,34500.0
2010-11-05 13:30:00,58.84,58.89,58.8,58.89,46500.0,32.0225,32.0497,32.0007,32.0497,46500.0
2010-11-05 13:40:00,58.92,58.93,58.86,58.91,28500.0,32.066,32.0715,32.0334,32.0606,28500.0
2010-11-05 13:50:00,58.88,58.91,58.83,58.84,29500.0,32.0442,32.0606,32.017,32.0225,29500.0
2010-11-05 14:00:00,58.84,58.84,58.74,58.78,76500.0,32.0225,32.0225,31.9681,31.9898,76500.0
2010-11-05 14:10:00,58.78,58.78,58.61,58.66,55500.0,31.9898,31.9898,31.8973,31.9245,55500.0
2010-11-05 14:20:00,58.67,58.72,58.54,58.58,51000.0,31.93,31.9572,31.8592,31.881,51000.0
2010-11-05 14:30:00,58.6,58.88,58.6,58.87,54000.0,31.8919,32.0442,31.8919,32.0388,54000.0
2010-11-05 14:40:00,58.88,58.88,58.75,58.8,51500.0,32.0442,32.0442,31.9735,32.0007,51500.0
2010-11-05 14:50:00,58.73,58.85,58.73,58.83,36500.0,31.9626,32.0279,31.9626,32.017,36500.0
2010-11-05 15:00:00,58.83,58.86,58.75,58.77,60000.0,32.017,32.0334,31.9735,31.9844,60000.0
2010-11-05 15:10:00,58.76,58.77,58.61,58.67,98000.0,31.9789,31.9844,31.8973,31.93,98000.0
2010-11-05 15:20:00,58.67,58.81,58.64,58.78,116000.0,31.93,32.0061,31.9136,31.9898,116000.0
2010-11-05 15:30:00,58.75,58.83,58.69,58.73,87500.0,31.9735,32.017,31.9408,31.9626,87500.0
2010-11-05 15:40:00,58.74,58.92,58.62,58.87,127500.0,31.9681,32.066,31.9027,32.0388,127500.0
2010-11-05 15:50:00,58.85,59.02,58.85,59.01,184000.0,32.0279,32.1204,32.0279,32.115,184000.0
2010-11-08 09:30:00,58.74,58.74,58.54,58.6,72000.0,31.9681,31.9681,31.8592,31.8919,72000.0
2010-11-08 09:40:00,58.6,59.11,58.6,58.95,75500.0,31.8919,32.1694,31.8919,32.0823,75500.0
2010-11-08 09:50:00,58.87,59.0,58.81,58.82,44000.0,32.0388,32.1095,32.0061,32.0116,44000.0
2010-11-08 10:00:00,58.94,59.06,58.82,58.83,108500.0,32.0769,32.1422,32.0116,32.017,108500.0
2010-11-08 10:10:00,58.8,58.89,58.73,58.77,37500.0,32.0007,32.0497,31.9626,31.9844,37500.0
2010-11-08 10:20:00,58.8,59.04,58.75,58.96,24000.0,32.0007,32.1313,31.9735,32.0878,24000.0
2010-11-08 10:30:00,58.98,58.98,58.76,58.87,26000.0,32.0987,32.0987,31.9789,32.0388,26000.0
2010-11-08 10:40:00,58.84,59.08,58.7,58.97,43500.0,32.0225,32.1531,31.9463,32.0932,43500.0
2010-11-08 10:50:00,58.99,58.99,58.66,58.79,29500.0,32.1041,32.1041,31.9245,31.9953,29500.0
2010-11-08 11:00:00,58.77,58.77,58.54,58.63,40500.0,31.9844,31.9844,31.8592,31.9082,40500.0
2010-11-08 11:10:00,58.62,58.81,58.58,58.73,22000.0,31.9027,32.0061,31.881,31.9626,22000.0
2010-11-08 11:20:00,58.72,58.88,58.71,58.73,14000.0,31.9572,32.0442,31.9517,31.9626,14000.0
2010-11-08 11:30:00,58.79,59.01,58.79,58.98,57500.0,31.9953,32.115,31.9953,32.0987,57500.0
2010-11-08 11:40:00,58.99,59.0,58.82,58.9,23500.0,32.1041,32.1095,32.0116,32.0551,23500.0
2010-11-08 11:50:00,58.9,59.02,58.9,58.95,43000.0,32.0551,32.1204,32.0551,32.0823,43000.0
2010-11-08 12:00:00,59.0,59.03,58.61,58.62,102500.0,32.1095,32.1259,31.8973,31.9027,102500.0
2010-11-08 12:10:00,58.66,58.7,58.61,58.7,39500.0,31.9245,31.9463,31.8973,31.9463,39500.0
2010-11-08 12:20:00,58.73,58.79,58.66,58.66,25000.0,31.9626,31.9953,31.9245,31.9245,25000.0
2010-11-08 12:30:00,58.62,58.66,58.6,58.65,27000.0,31.9027,31.9245,31.8919,31.9191,27000.0
2010-11-08 12:40:00,58.65,58.68,58.63,58.63,21000.0,31.9191,31.9354,31.9082,31.9082,21000.0
2010-11-08 12:50:00,58.62,58.79,58.6,58.77,30500.0,31.9027,31.9953,31.8919,31.9844,30500.0
2010-11-08 13:00:00,58.77,58.91,58.77,58.87,31500.0,31.9844,32.0606,31.9844,32.0388,31500.0
2010-11-08 13:10:00,58.88,59.01,58.88,59.01,35000.0,32.0442,32.115,32.0442,32.115,35000.0
2010-11-08 13:20:00,59.01,59.13,59.01,59.12,62500.0,32.115,32.1803,32.115,32.1749,62500.0
2010-11-08 13:30:00,59.12,59.13,59.0,59.09,35000.0,32.1749,32.1803,32.1095,32.1585,35000.0
2010-11-08 13:40:00,59.09,59.11,59.07,59.07,18000.0,32.1585,32.1694,32.1476,32.1476,18000.0
2010-11-08 13:50:00,59.07,59.07,58.99,59.03,11000.0,32.1476,32.1476,32.1041,32.1259,11000.0
2010-11-08 14:00:00,59.03,59.11,58.97,59.1,24000.0,32.1259,32.1694,32.0932,32.164,24000.0
2010-11-08 14:10:00,59.12,59.18,59.03,59.16,35500.0,32.1749,32.2075,32.1259,32.1966,35500.0
2010-11-08 14:20:00,59.18,59.26,59.14,59.18,54000.0,32.2075,32.251,32.1857,32.2075,54000.0
2010-11-08 14:30:00,59.17,59.2,58.93,58.94,49500.0,32.2021,32.2184,32.0715,32.0769,49500.0
2010-11-08 14:40:00,58.97,59.05,58.95,58.97,45500.0,32.0932,32.1368,32.0823,32.0932,45500.0
2010-11-08 14:50:00,58.95,58.99,58.88,58.93,52000.0,32.0823,32.1041,32.0442,32.0715,52000.0
2010-11-08 15:00:00,58.94,59.05,58.94,58.99,35500.0,32.0769,32.1368,32.0769,32.1041,35500.0
2010-11-08 15:10:00,58.96,59.15,58.9,59.13,27000.0,32.0878,32.1912,32.0551,32.1803,27000.0
2010-11-08 15:20:00,59.17,59.27,59.14,59.14,71000.0,32.2021,32.2565,32.1857,32.1857,71000.0
2010-11-08 15:30:00,59.13,59.22,59.09,59.13,49000.0,32.1803,32.2293,32.1585,32.1803,49000.0
2010-11-08 15:40:00,59.14,59.24,59.12,59.15,123500.0,32.1857,32.2402,32.1749,32.1912,123500.0
2010-11-08 15:50:00,59.17,59.22,59.11,59.13,225000.0,32.2021,32.2293,32.1694,32.1803,225000.0
2010-11-09 09:30:00,59.3,59.4,58.92,58.97,56500.0,32.2728,32.3272,32.066,32.0932,56500.0
2010-11-09 09:40:00,59.02,59.25,59.0,59.19,71500.0,32.1204,32.2456,32.1095,32.213,71500.0
2010-11-09 09:50:00,59.23,59.27,59.13,59.2,51000.0,32.2347,32.2565,32.1803,32.2184,51000.0
2010-11-09 10:00:00,59.13,59.13,58.94,58.94,86000.0,32.1803,32.1803,32.0769,32.0769,86000.0
2010-11-09 10:10:00,58.96,59.0,58.88,58.93,59500.0,32.0878,32.1095,32.0442,32.0715,59500.0
2010-11-09 10:20:00,58.93,59.11,58.91,59.11,23000.0,32.0715,32.1694,32.0606,32.1694,23000.0
2010-11-09 10:30:00,59.08,59.1,58.85,58.96,60500.0,32.1531,32.164,32.0279,32.0878,60500.0
2010-11-09 10:40:00,58.85,58.92,58.8,58.87,33500.0,32.0279,32.066,32.0007,32.0388,33500.0
2010-11-09 10:50:00,58.81,58.88,58.8,58.85,17500.0,32.0061,32.0442,32.0007,32.0279,17500.0
2010-11-09 11:00:00,58.87,59.0,58.85,58.99,27000.0,32.0388,32.1095,32.0279,32.1041,27000.0
2010-11-09 11:10:00,58.96,59.0,58.92,58.97,16000.0,32.0878,32.1095,32.066,32.0932,16000.0
2010-11-09 11:20:00,58.97,58.98,58.9,58.92,30000.0,32.0932,32.0987,32.0551,32.066,30000.0
2010-11-09 11:30:00,58.92,58.93,58.82,58.84,22000.0,32.066,32.0715,32.0116,32.0225,22000.0
2010-11-09 11:40:00,58.86,58.86,58.76,58.76,21000.0,32.0334,32.0334,31.9789,31.9789,21000.0
2010-11-09 11:50:00,58.78,58.8,58.64,58.64,40000.0,31.9898,32.0007,31.9136,31.9136,40000.0
2010-11-09 12:00:00,58.65,58.84,58.65,58.82,34000.0,31.9191,32.0225,31.9191,32.0116,34000.0
2010-11-09 12:10:00,58.81,58.96,58.8,58.94,54500.0,32.0061,32.0878,32.0007,32.0769,54500.0
2010-11-09 12:20:00,58.9,58.94,58.77,58.77,8000.0,32.0551,32.0769,31.9844,31.9844,8000.0
2010-11-09 12:30:00,58.79,58.82,58.69,58.76,21000.0,31.9953,32.0116,31.9408,31.9789,21000.0
2010-11-09 12:40:00,58.77,58.81,58.72,58.73,16000.0,31.9844,32.0061,31.9572,31.9626,16000.0
2010-11-09 12:50:00,58.71,58.71,58.61,58.61,25000.0,31.9517,31.9517,31.8973,31.8973,25000.0
2010-11-09 13:00:00,58.63,58.75,58.62,58.71,18500.0,31.9082,31.9735,31.9027,31.9517,18500.0
2010-11-09 13:10:00,58.68,58.74,58.6,58.61,39500.0,31.9354,31.9681,31.8919,31.8973,39500.0
2010-11-09 13:20:00,58.61,58.62,58.57,58.57,26500.0,31.8973,31.9027,31.8755,31.8755,26500.0
2010-11-09 13:30:00,58.55,58.56,58.46,58.46,65500.0,31.8646,31.8701,31.8157,31.8157,65500.0
2010-11-09 13:40:00,58.44,58.44,58.3,58.34,41500.0,31.8048,31.8048,31.7286,31.7504,41500.0
2010-11-09 13:50:00,58.32,58.4,58.27,58.36,79500.0,31.7395,31.783,31.7123,31.7612,79500.0
2010-11-09 14:00:00,58.36,58.4,58.32,58.32,58500.0,31.7612,31.783,31.7395,31.7395,58500.0
2010-11-09 14:10:00,58.33,58.43,58.32,58.41,78500.0,31.7449,31.7993,31.7395,31.7885,78500.0
2010-11-09 14:20:00,58.38,58.5,58.36,58.5,29000.0,31.7721,31.8374,31.7612,31.8374,29000.0
2010-11-09 14:30:00,58.52,58.69,58.5,58.62,55500.0,31.8483,31.9408,31.8374,31.9027,55500.0
2010-11-09 14:40:00,58.62,58.65,58.61,58.64,48500.0,31.9027,31.9191,31.8973,31.9136,48500.0
2010-11-09 14:50:00,58.61,58.65,58.53,58.63,33000.0,31.8973,31.9191,31.8538,31.9082,33000.0
2010-11-09 15:00:00,58.63,58.63,58.5,58.52,101500.0,31.9082,31.9082,31.8374,31.8483,101500.0
2010-11-09 15:10:00,58.53,58.64,58.44,58.6,79000.0,31.8538,31.9136,31.8048,31.8919,79000.0
2010-11-09 15:20:00,58.59,58.63,58.52,58.6,50500.0,31.8864,31.9082,31.8483,31.8919,50500.0
2010-11-09 15:30:00,58.59,58.72,58.44,58.51,132000.0,31.8864,31.9572,31.8048,31.8429,132000.0
2010-11-09 15:40:00,58.49,58.55,58.33,58.34,151500.0,31.832,31.8646,31.7449,31.7504,151500.0
2010-11-09 15:50:00,58.34,58.65,58.34,58.64,215500.0,31.7504,31.9191,31.7504,31.9136,215500.0
2010-11-10 09:30:00,58.71,58.93,58.42,58.7,61000.0,31.9517,32.0715,31.7939,31.9463,61000.0
2010-11-10 09:40:00,58.7,58.78,58.54,58.59,45000.0,31.9463,31.9898,31.8592,31.8864,45000.0
2010-11-10 09:50:00,58.67,58.73,58.4,58.4,67500.0,31.93,31.9626,31.783,31.783,67500.0
2010-11-10 10:00:00,58.4,58.48,58.01,58.07,111500.0,31.783,31.8266,31.5708,31.6034,111500.0
2010-11-10 10:10:00,58.04,58.1,57.79,57.83,68500.0,31.5871,31.6197,31.451,31.4728,68500.0
2010-11-10 10:20:00,57.9,58.01,57.74,57.92,40000.0,31.5109,31.5708,31.4238,31.5218,40000.0
2010-11-10 10:30:00,57.97,58.04,57.91,58.03,33500.0,31.549,31.5871,31.5163,31.5816,33500.0
2010-11-10 10:40:00,58.05,58.11,58.03,58.06,35500.0,31.5925,31.6252,31.5816,31.598,35500.0
2010-11-10 10:50:00,58.06,58.1,57.96,58.1,13500.0,31.598,31.6197,31.5436,31.6197,13500.0
2010-11-10 11:00:00,58.1,58.32,58.1,58.31,60000.0,31.6197,31.7395,31.6197,31.734,60000.0
2010-11-10 11:10:00,58.25,58.29,58.18,58.22,31000.0,31.7014,31.7231,31.6633,31.6851,31000.0
2010-11-10 11:20:00,58.23,58.23,58.16,58.2,18000.0,31.6905,31.6905,31.6524,31.6742,18000.0
2010-11-10 11:30:00,58.2,58.31,58.18,58.3,30500.0,31.6742,31.734,31.6633,31.7286,30500.0
2010-11-10 11:40:00,58.39,58.39,58.28,58.28,20000.0,31.7776,31.7776,31.7177,31.7177,20000.0
2010-11-10 11:50:00,58.25,58.4,58.22,58.35,32500.0,31.7014,31.783,31.6851,31.7558,32500.0
2010-11-10 12:00:00,58.4,58.45,58.37,58.43,30500.0,31.783,31.8102,31.7667,31.7993,30500.0
2010-11-10 12:10:00,58.46,58.48,58.38,58.38,22000.0,31.8157,31.8266,31.7721,31.7721,22000.0
2010-11-10 12:20:00,58.4,58.4,58.29,58.34,27000.0,31.783,31.783,31.7231,31.7504,27000.0
2010-11-10 12:30:00,58.36,58.36,58.31,58.35,15000.0,31.7612,31.7612,31.734,31.7558,15000.0
2010-11-10 12:40:00,58.31,58.32,58.25,58.32,15500.0,31.734,31.7395,31.7014,31.7395,15500.0
2010-11-10 12:50:00,58.32,58.32,58.28,58.31,10000.0,31.7395,31.7395,31.7177,31.734,10000.0
2010-11-10 13:00:00,58.26,58.37,58.21,58.36,29500.0,31.7068,31.7667,31.6796,31.7612,29500.0
2010-11-10 13:10:00,58.38,58.63,58.36,58.63,52000.0,31.7721,31.9082,31.7612,31.9082,52000.0
2010-11-10 13:20:00,58.64,58.81,58.64,58.71,38000.0,31.9136,32.0061,31.9136,31.9517,38000.0
2010-11-10 13:30:00,58.8,58.84,58.72,58.73,37500.0,32.0007,32.0225,31.9572,31.9626,37500.0
2010-11-10 13:40:00,58.74,58.8,58.54,58.59,35500.0,31.9681,32.0007,31.8592,31.8864,35500.0
2010-11-10 13:50:00,58.61,58.61,58.48,58.55,41000.0,31.8973,31.8973,31.8266,31.8646,41000.0
2010-11-10 14:00:00,58.52,58.78,58.45,58.76,48500.0,31.8483,31.9898,31.8102,31.9789,48500.0
2010-11-10 14:10:00,58.78,58.8,58.64,58.7,24000.0,31.9898,32.0007,31.9136,31.9463,24000.0
2010-11-10 14:20:00,58.69,58.75,58.64,58.73,38000.0,31.9408,31.9735,31.9136,31.9626,38000.0
2010-11-10 14:30:00,58.75,58.8,58.71,58.75,12000.0,31.9735,32.0007,31.9517,31.9735,12000.0
2010-11-10 14:40:00,58.68,58.77,58.63,58.63,35000.0,31.9354,31.9844,31.9082,31.9082,35000.0
2010-11-10 14:50:00,58.66,58.75,58.63,58.71,11500.0,31.9245,31.9735,31.9082,31.9517,11500.0
2010-11-10 15:00:00,58.77,58.77,58.66,58.71,26000.0,31.9844,31.9844,31.9245,31.9517,26000.0
2010-11-10 15:10:00,58.74,58.78,58.67,58.75,26500.0,31.9681,31.9898,31.93,31.9735,26500.0
2010-11-10 15:20:00,58.76,58.8,58.74,58.77,20500.0,31.9789,32.0007,31.9681,31.9844,20500.0
2010-11-10 15:30:00,58.74,58.81,58.69,58.69,38500.0,31.9681,32.0061,31.9408,31.9408,38500.0
2010-11-10 15:40:00,58.74,58.81,58.69,58.77,48500.0,31.9681,32.0061,31.9408,31.9844,48500.0
2010-11-10 15:50:00,58.78,59.0,58.74,58.97,220000.0,31.9898,32.1095,31.9681,32.0932,220000.0
2010-11-11 09:30:00,58.72,59.4,58.53,58.63,182500.0,31.9572,32.3272,31.8538,31.9082,182500.0
2010-11-11 09:40:00,58.6,58.71,58.41,58.54,51500.0,31.8919,31.9517,31.7885,31.8592,51500.0
2010-11-11 09:50:00,58.58,58.77,58.58,58.62,33000.0,31.881,31.9844,31.881,31.9027,33000.0
2010-11-11 10:00:00,58.62,58.64,58.43,58.53,37000.0,31.9027,31.9136,31.7993,31.8538,37000.0
2010-11-11 10:10:00,58.52,58.6,58.46,58.51,23500.0,31.8483,31.8919,31.8157,31.8429,23500.0
2010-11-11 10:20:00,58.51,58.62,58.42,58.52,48500.0,31.8429,31.9027,31.7939,31.8483,48500.0
2010-11-11 10:30:00,58.5,58.61,58.42,58.54,31500.0,31.8374,31.8973,31.7939,31.8592,31500.0
2010-11-11 10:40:00,58.47,58.58,58.45,58.51,20500.0,31.8211,31.881,31.8102,31.8429,20500.0
2010-11-11 10:50:00,58.47,58.6,58.45,58.55,43000.0,31.8211,31.8919,31.8102,31.8646,43000.0
2010-11-11 11:00:00,58.52,58.53,58.29,58.35,94000.0,31.8483,31.8538,31.7231,31.7558,94000.0
2010-11-11 11:10:00,58.32,58.58,58.32,58.58,37500.0,31.7395,31.881,31.7395,31.881,37500.0
2010-11-11 11:20:00,58.58,58.6,58.42,58.42,35000.0,31.881,31.8919,31.7939,31.7939,35000.0
2010-11-11 11:30:00,58.4,58.48,58.34,58.48,29500.0,31.783,31.8266,31.7504,31.8266,29500.0
2010-11-11 11:40:00,58.46,58.46,58.27,58.39,21500.0,31.8157,31.8157,31.7123,31.7776,21500.0
2010-11-11 11:50:00,58.39,58.42,58.27,58.27,32500.0,31.7776,31.7939,31.7123,31.7123,32500.0
2010-11-11 12:00:00,58.27,58.39,58.21,58.38,29500.0,31.7123,31.7776,31.6796,31.7721,29500.0
2010-11-11 12:10:00,58.34,58.38,58.31,58.32,28000.0,31.7504,31.7721,31.734,31.7395,28000.0
2010-11-11 12:20:00,58.33,58.35,58.27,58.31,19500.0,31.7449,31.7558,31.7123,31.734,19500.0
2010-11-11 12:30:00,58.31,58.33,58.2,58.27,22000.0,31.734,31.7449,31.6742,31.7123,22000.0
2010-11-11 12:40:00,58.3,58.36,58.29,58.32,20500.0,31.7286,31.7612,31.7231,31.7395,20500.0
2010-11-11 12:50:00,58.32,58.33,58.25,58.26,6000.0,31.7395,31.7449,31.7014,31.7068,6000.0
2010-11-11 13:00:00,58.32,58.32,58.21,58.27,24500.0,31.7395,31.7395,31.6796,31.7123,24500.0
2010-11-11 13:10:00,58.3,58.31,58.27,58.28,6500.0,31.7286,31.734,31.7123,31.7177,6500.0
2010-11-11 13:20:00,58.26,58.3,58.22,58.22,17000.0,31.7068,31.7286,31.6851,31.6851,17000.0
2010-11-11 13:30:00,58.2,58.33,58.15,58.27,47000.0,31.6742,31.7449,31.647,31.7123,47000.0
2010-11-11 13:40:00,58.34,58.42,58.31,58.32,20000.0,31.7504,31.7939,31.734,31.7395,20000.0
2010-11-11 13:50:00,58.36,58.44,58.31,58.44,25000.0,31.7612,31.8048,31.734,31.8048,25000.0
2010-11-11 14:00:00,58.42,58.42,58.28,58.32,30000.0,31.7939,31.7939,31.7177,31.7395,30000.0
2010-11-11 14:10:00,58.32,58.4,58.28,58.36,69500.0,31.7395,31.783,31.7177,31.7612,69500.0
2010-11-11 14:20:00,58.38,58.49,58.34,58.38,66000.0,31.7721,31.832,31.7504,31.7721,66000.0
2010-11-11 14:30:00,58.4,58.52,58.4,58.5,49000.0,31.783,31.8483,31.783,31.8374,49000.0
2010-11-11 14:40:00,58.43,58.54,58.43,58.5,31500.0,31.7993,31.8592,31.7993,31.8374,31500.0
2010-11-11 14:50:00,58.52,58.52,58.41,58.49,57500.0,31.8483,31.8483,31.7885,31.832,57500.0
2010-11-11 15:00:00,58.49,58.58,58.44,58.58,42000.0,31.832,31.881,31.8048,31.881,42000.0
2010-11-11 15:10:00,58.56,58.59,58.53,58.53,67000.0,31.8701,31.8864,31.8538,31.8538,67000.0
2010-11-11 15:20:00,58.56,58.59,58.48,58.56,57500.0,31.8701,31.8864,31.8266,31.8701,57500.0
2010-11-11 15:30:00,58.56,58.71,58.53,58.7,200000.0,31.8701,31.9517,31.8538,31.9463,200000.0
2010-11-11 15:40:00,58.69,58.72,58.53,58.54,83000.0,31.9408,31.9572,31.8538,31.8592,83000.0
2010-11-11 15:50:00,58.54,58.69,58.52,58.69,170500.0,31.8592,31.9408,31.8483,31.9408,170500.0
2010-11-12 09:30:00,58.3,58.52,58.22,58.22,22500.0,31.7286,31.8483,31.6851,31.6851,22500.0
2010-11-12 09:40:00,58.22,58.28,58.11,58.21,40000.0,31.6851,31.7177,31.6252,31.6796,40000.0
2010-11-12 09:50:00,58.23,58.46,58.22,58.3,19500.0,31.6905,31.8157,31.6851,31.7286,19500.0
2010-11-12 10:00:00,58.31,58.5,58.26,58.42,86000.0,31.734,31.8374,31.7068,31.7939,86000.0
2010-11-12 10:10:00,58.36,58.51,58.28,58.43,40500.0,31.7612,31.8429,31.7177,31.7993,40500.0
2010-11-12 10:20:00,58.45,58.45,58.22,58.3,52000.0,31.8102,31.8102,31.6851,31.7286,52000.0
2010-11-12 10:30:00,58.21,58.25,58.07,58.11,107500.0,31.6796,31.7014,31.6034,31.6252,107500.0
2010-11-12 10:40:00,58.11,58.17,58.07,58.07,29000.0,31.6252,31.6578,31.6034,31.6034,29000.0
2010-11-12 10:50:00,58.11,58.11,58.0,58.06,43000.0,31.6252,31.6252,31.5653,31.598,43000.0
2010-11-12 11:00:00,58.0,58.02,57.9,57.92,129000.0,31.5653,31.5762,31.5109,31.5218,129000.0
2010-11-12 11:10:00,57.99,58.05,57.93,57.99,35500.0,31.5599,31.5925,31.5272,31.5599,35500.0
2010-11-12 11:20:00,58.06,58.31,58.02,58.29,35000.0,31.598,31.734,31.5762,31.7231,35000.0
2010-11-12 11:30:00,58.3,58.3,58.2,58.24,50000.0,31.7286,31.7286,31.6742,31.6959,50000.0
2010-11-12 11:40:00,58.27,58.31,58.25,58.26,25500.0,31.7123,31.734,31.7014,31.7068,25500.0
2010-11-12 11:50:00,58.23,58.24,58.03,58.16,32500.0,31.6905,31.6959,31.5816,31.6524,32500.0
2010-11-12 12:00:00,58.18,58.27,58.05,58.26,48000.0,31.6633,31.7123,31.5925,31.7068,48000.0
2010-11-12 12:10:00,58.21,58.21,58.11,58.14,31000.0,31.6796,31.6796,31.6252,31.6415,31000.0
2010-11-12 12:20:00,58.12,58.18,58.06,58.13,46500.0,31.6306,31.6633,31.598,31.6361,46500.0
2010-11-12 12:30:00,58.07,58.17,57.96,57.96,42500.0,31.6034,31.6578,31.5436,31.5436,42500.0
2010-11-12 12:40:00,57.92,58.0,57.75,57.76,65500.0,31.5218,31.5653,31.4293,31.4347,65500.0
2010-11-12 12:50:00,57.74,57.74,57.56,57.67,50000.0,31.4238,31.4238,31.3259,31.3857,50000.0
2010-11-12 13:00:00,57.62,57.68,57.58,57.58,17000.0,31.3585,31.3912,31.3367,31.3367,17000.0
2010-11-12 13:10:00,57.63,57.72,57.61,57.61,15000.0,31.364,31.4129,31.3531,31.3531,15000.0
2010-11-12 13:20:00,57.6,57.65,57.56,57.59,32500.0,31.3476,31.3748,31.3259,31.3422,32500.0
2010-11-12 13:30:00,57.59,57.64,57.59,57.61,6500.0,31.3422,31.3694,31.3422,31.3531,6500.0
2010-11-12 13:40:00,57.62,57.62,57.55,57.62,18500.0,31.3585,31.3585,31.3204,31.3585,18500.0
2010-11-12 13:50:00,57.63,57.69,57.56,57.56,15000.0,31.364,31.3966,31.3259,31.3259,15000.0
2010-11-12 14:00:00,57.57,57.63,57.47,57.54,56000.0,31.3313,31.364,31.2769,31.315,56000.0
2010-11-12 14:10:00,57.5,57.73,57.5,57.71,42500.0,31.2932,31.4184,31.2932,31.4075,42500.0
2010-11-12 14:20:00,57.66,57.71,57.54,57.54,14000.0,31.3803,31.4075,31.315,31.315,14000.0
2010-11-12 14:30:00,57.54,57.64,57.52,57.64,30500.0,31.315,31.3694,31.3041,31.3694,30500.0
2010-11-12 14:40:00,57.63,57.77,57.61,57.77,21000.0,31.364,31.4401,31.3531,31.4401,21000.0
2010-11-12 14:50:00,57.77,57.86,57.77,57.8,35000.0,31.4401,31.4891,31.4401,31.4565,35000.0
2010-11-12 15:00:00,57.8,57.95,57.8,57.92,41000.0,31.4565,31.5381,31.4565,31.5218,41000.0
2010-11-12 15:10:00,57.92,57.94,57.8,57.85,35000.0,31.5218,31.5327,31.4565,31.4837,35000.0
2010-11-12 15:20:00,57.87,57.9,57.8,57.82,49500.0,31.4946,31.5109,31.4565,31.4674,49500.0
2010-11-12 15:30:00,57.85,57.95,57.8,57.82,73000.0,31.4837,31.5381,31.4565,31.4674,73000.0
2010-11-12 15:40:00,57.82,57.92,57.73,57.85,81500.0,31.4674,31.5218,31.4184,31.4837,81500.0
2010-11-12 15:50:00,57.87,57.96,57.8,57.85,204000.0,31.4946,31.5436,31.4565,31.4837,204000.0
2010-11-15 09:30:00,57.97,58.2,57.97,58.11,53500.0,31.549,31.6742,31.549,31.6252,53500.0
2010-11-15 09:40:00,58.08,58.36,58.05,58.23,61500.0,31.6089,31.7612,31.5925,31.6905,61500.0
2010-11-15 09:50:00,58.16,58.2,57.96,57.98,72500.0,31.6524,31.6742,31.5436,31.5544,72500.0
2010-11-15 10:00:00,57.95,58.06,57.9,58.0,66500.0,31.5381,31.598,31.5109,31.5653,66500.0
2010-11-15 10:10:00,58.0,58.19,58.0,58.19,46500.0,31.5653,31.6687,31.5653,31.6687,46500.0
2010-11-15 10:20:00,58.17,58.2,58.13,58.18,24000.0,31.6578,31.6742,31.6361,31.6633,24000.0
2010-11-15 10:30:00,58.19,58.36,58.16,58.35,58500.0,31.6687,31.7612,31.6524,31.7558,58500.0
2010-11-15 10:40:00,58.34,58.34,58.25,58.29,54000.0,31.7504,31.7504,31.7014,31.7231,54000.0
2010-11-15 10:50:00,58.26,58.33,58.2,58.26,26000.0,31.7068,31.7449,31.6742,31.7068,26000.0
2010-11-15 11:00:00,58.26,58.29,58.15,58.21,37000.0,31.7068,31.7231,31.647,31.6796,37000.0
2010-11-15 11:10:00,58.21,58.33,58.18,58.3,38000.0,31.6796,31.7449,31.6633,31.7286,38000.0
2010-11-15 11:20:00,58.33,58.33,58.21,58.29,20000.0,31.7449,31.7449,31.6796,31.7231,20000.0
2010-11-15 11:30:00,58.3,58.36,58.26,58.3,50500.0,31.7286,31.7612,31.7068,31.7286,50500.0
2010-11-15 11:40:00,58.33,58.53,58.32,58.48,75500.0,31.7449,31.8538,31.7395,31.8266,75500.0
2010-11-15 11:50:00,58.49,58.6,58.43,58.56,57000.0,31.832,31.8919,31.7993,31.8701,57000.0
2010-11-15 12:00:00,58.54,58.6,58.43,58.47,51000.0,31.8592,31.8919,31.7993,31.8211,51000.0
2010-11-15 12:10:00,58.51,58.53,58.45,58.46,44500.0,31.8429,31.8538,31.8102,31.8157,44500.0
2010-11-15 12:20:00,58.5,58.56,58.44,58.55,23500.0,31.8374,31.8701,31.8048,31.8646,23500.0
2010-11-15 12:30:00,58.55,58.55,58.48,58.52,46500.0,31.8646,31.8646,31.8266,31.8483,46500.0
2010-11-15 12:40:00,58.52,58.52,58.45,58.5,8500.0,31.8483,31.8483,31.8102,31.8374,8500.0
2010-11-15 12:50:00,58.51,58.55,58.49,58.52,9000.0,31.8429,31.8646,31.832,31.8483,9000.0
2010-11-15 13:00:00,58.53,58.55,58.42,58.45,26500.0,31.8538,31.8646,31.7939,31.8102,26500.0
2010-11-15 13:10:00,58.46,58.49,58.38,58.43,62000.0,31.8157,31.832,31.7721,31.7993,62000.0
2010-11-15 13:20:00,58.43,58.53,58.43,58.53,41000.0,31.7993,31.8538,31.7993,31.8538,41000.0
2010-11-15 13:30:00,58.49,58.53,58.48,58.49,13500.0,31.832,31.8538,31.8266,31.832,13500.0
2010-11-15 13:40:00,58.51,58.55,58.49,58.51,74500.0,31.8429,31.8646,31.832,31.8429,74500.0
2010-11-15 13:50:00,58.51,58.55,58.51,58.51,50000.0,31.8429,31.8646,31.8429,31.8429,50000.0
2010-11-15 14:00:00,58.51,58.55,58.48,58.54,64000.0,31.8429,31.8646,31.8266,31.8592,64000.0
2010-11-15 14:10:00,58.55,58.55,58.46,58.46,39500.0,31.8646,31.8646,31.8157,31.8157,39500.0
2010-11-15 14:20:00,58.44,58.5,58.43,58.45,53000.0,31.8048,31.8374,31.7993,31.8102,53000.0
2010-11-15 14:30:00,58.45,58.45,58.39,58.42,46000.0,31.8102,31.8102,31.7776,31.7939,46000.0
2010-11-15 14:40:00,58.42,58.49,58.39,58.43,30000.0,31.7939,31.832,31.7776,31.7993,30000.0
2010-11-15 14:50:00,58.42,58.45,58.39,58.39,23500.0,31.7939,31.8102,31.7776,31.7776,23500.0
2010-11-15 15:00:00,58.39,58.4,58.24,58.26,36000.0,31.7776,31.783,31.6959,31.7068,36000.0
2010-11-15 15:10:00,58.28,58.32,58.08,58.1,42500.0,31.7177,31.7395,31.6089,31.6197,42500.0
2010-11-15 15:20:00,58.16,58.16,58.06,58.15,27000.0,31.6524,31.6524,31.598,31.647,27000.0
2010-11-15 15:30:00,58.19,58.19,58.03,58.1,42500.0,31.6687,31.6687,31.5816,31.6197,42500.0
2010-11-15 15:40:00,58.1,58.17,58.0,58.01,47500.0,31.6197,31.6578,31.5653,31.5708,47500.0
2010-11-15 15:50:00,58.01,58.06,57.91,57.91,183500.0,31.5708,31.598,31.5163,31.5163,183500.0
2010-11-16 09:30:00,57.71,58.22,57.61,58.18,69500.0,31.4075,31.6851,31.3531,31.6633,69500.0
2010-11-16 09:40:00,58.13,58.28,58.0,58.0,106000.0,31.6361,31.7177,31.5653,31.5653,106000.0
2010-11-16 09:50:00,58.0,58.23,57.85,58.23,67000.0,31.5653,31.6905,31.4837,31.6905,67000.0
2010-11-16 10:00:00,58.23,58.37,58.18,58.3,47000.0,31.6905,31.7667,31.6633,31.7286,47000.0
2010-11-16 10:10:00,58.16,58.31,57.99,58.23,35500.0,31.6524,31.734,31.5599,31.6905,35500.0
2010-11-16 10:20:00,58.2,58.38,58.12,58.36,104500.0,31.6742,31.7721,31.6306,31.7612,104500.0
2010-11-16 10:30:00,58.37,58.37,58.05,58.12,35000.0,31.7667,31.7667,31.5925,31.6306,35000.0
2010-11-16 10:40:00,58.11,58.22,58.04,58.21,27500.0,31.6252,31.6851,31.5871,31.6796,27500.0
2010-11-16 10:50:00,58.26,58.26,58.05,58.13,32500.0,31.7068,31.7068,31.5925,31.6361,32500.0
2010-11-16 11:00:00,58.14,58.14,57.83,57.92,80500.0,31.6415,31.6415,31.4728,31.5218,80500.0
2010-11-16 11:10:00,57.89,58.1,57.79,57.83,80000.0,31.5055,31.6197,31.451,31.4728,80000.0
2010-11-16 11:20:00,57.83,57.95,57.8,57.81,29500.0,31.4728,31.5381,31.4565,31.4619,29500.0
2010-11-16 11:30:00,57.83,57.91,57.72,57.83,31500.0,31.4728,31.5163,31.4129,31.4728,31500.0
2010-11-16 11:40:00,57.84,57.84,57.54,57.68,50000.0,31.4782,31.4782,31.315,31.3912,50000.0
2010-11-16 11:50:00,57.69,57.9,57.69,57.78,32000.0,31.3966,31.5109,31.3966,31.4456,32000.0
2010-11-16 12:00:00,57.79,57.93,57.78,57.9,28000.0,31.451,31.5272,31.4456,31.5109,28000.0
2010-11-16 12:10:00,57.91,57.95,57.8,57.81,29000.0,31.5163,31.5381,31.4565,31.4619,29000.0
2010-11-16 12:20:00,57.84,57.84,57.7,57.73,24500.0,31.4782,31.4782,31.4021,31.4184,24500.0
2010-11-16 12:30:00,57.74,57.79,57.64,57.65,22000.0,31.4238,31.451,31.3694,31.3748,22000.0
2010-11-16 12:40:00,57.62,57.7,57.52,57.57,19500.0,31.3585,31.4021,31.3041,31.3313,19500.0
2010-11-16 12:50:00,57.6,57.63,57.49,57.54,27500.0,31.3476,31.364,31.2878,31.315,27500.0
2010-11-16 13:00:00,57.5,57.57,57.45,57.53,17000.0,31.2932,31.3313,31.266,31.3095,17000.0
2010-11-16 13:10:00,57.54,57.58,57.45,57.57,19000.0,31.315,31.3367,31.266,31.3313,19000.0
2010-11-16 13:20:00,57.58,57.73,57.55,57.71,20500.0,31.3367,31.4184,31.3204,31.4075,20500.0
2010-11-16 13:30:00,57.7,57.7,57.59,57.64,26500.0,31.4021,31.4021,31.3422,31.3694,26500.0
2010-11-16 13:40:00,57.65,57.65,57.43,57.43,31500.0,31.3748,31.3748,31.2551,31.2551,31500.0
2010-11-16 13:50:00,57.42,57.64,57.42,57.6,40000.0,31.2497,31.3694,31.2497,31.3476,40000.0
2010-11-16 14:00:00,57.59,57.64,57.54,57.6,37500.0,31.3422,31.3694,31.315,31.3476,37500.0
2010-11-16 14:10:00,57.6,57.63,57.51,57.54,20000.0,31.3476,31.364,31.2986,31.315,20000.0
2010-11-16 14:20:00,57.54,57.58,57.4,57.51,49000.0,31.315,31.3367,31.2388,31.2986,49000.0
2010-11-16 14:30:00,57.49,57.52,57.4,57.41,45500.0,31.2878,31.3041,31.2388,31.2442,45500.0
2010-11-16 14:40:00,57.43,57.45,57.37,57.45,48500.0,31.2551,31.266,31.2225,31.266,48500.0
2010-11-16 14:50:00,57.48,57.54,57.41,57.46,44000.0,31.2823,31.315,31.2442,31.2714,44000.0
2010-11-16 15:00:00,57.43,57.52,57.41,57.42,52500.0,31.2551,31.3041,31.2442,31.2497,52500.0
2010-11-16 15:10:00,57.43,57.44,57.11,57.18,153500.0,31.2551,31.2606,31.081,31.1191,153500.0
2010-11-16 15:20:00,57.16,57.25,57.11,57.13,68500.0,31.1082,31.1571,31.081,31.0918,68500.0
2010-11-16 15:30:00,57.15,57.27,57.15,57.19,118500.0,31.1027,31.168,31.1027,31.1245,118500.0
2010-11-16 15:40:00,57.2,57.4,57.18,57.26,144500.0,31.1299,31.2388,31.1191,31.1626,144500.0
2010-11-16 15:50:00,57.26,57.53,57.22,57.34,184000.0,31.1626,31.3095,31.1408,31.2061,184000.0
2010-11-17 09:30:00,57.24,57.5,56.42,57.09,182000.0,31.1517,31.2932,30.7054,31.0701,182000.0
2010-11-17 09:40:00,57.16,57.33,56.92,57.17,161500.0,31.1082,31.2007,30.9776,31.1136,161500.0
2010-11-17 09:50:00,57.2,57.39,57.06,57.11,201500.0,31.1299,31.2333,31.0537,31.081,201500.0
2010-11-17 10:00:00,57.14,57.39,57.14,57.35,24500.0,31.0973,31.2333,31.0973,31.2116,24500.0
2010-11-17 10:10:00,57.38,57.54,57.26,57.52,69000.0,31.2279,31.315,31.1626,31.3041,69000.0
2010-11-17 10:20:00,57.52,57.65,57.47,57.52,38000.0,31.3041,31.3748,31.2769,31.3041,38000.0
2010-11-17 10:30:00,57.62,57.63,57.35,57.4,39500.0,31.3585,31.364,31.2116,31.2388,39500.0
2010-11-17 10:40:00,57.4,57.65,57.39,57.56,32500.0,31.2388,31.3748,31.2333,31.3259,32500.0
2010-11-17 10:50:00,57.6,57.67,57.55,57.62,18500.0,31.3476,31.3857,31.3204,31.3585,18500.0
2010-11-17 11:00:00,57.53,57.63,57.44,57.6,29000.0,31.3095,31.364,31.2606,31.3476,29000.0
2010-11-17 11:10:00,57.63,57.9,57.63,57.84,85500.0,31.364,31.5109,31.364,31.4782,85500.0
2010-11-17 11:20:00,57.8,57.95,57.74,57.91,56000.0,31.4565,31.5381,31.4238,31.5163,56000.0
2010-11-17 11:30:00,57.93,57.98,57.87,57.91,55000.0,31.5272,31.5544,31.4946,31.5163,55000.0
2010-11-17 11:40:00,57.89,57.98,57.84,57.91,86000.0,31.5055,31.5544,31.4782,31.5163,86000.0
2010-11-17 11:50:00,57.89,58.08,57.89,58.0,55000.0,31.5055,31.6089,31.5055,31.5653,55000.0
2010-11-17 12:00:00,57.98,58.02,57.94,57.97,38000.0,31.5544,31.5762,31.5327,31.549,38000.0
2010-11-17 12:10:00,57.97,58.03,57.96,58.01,13500.0,31.549,31.5816,31.5436,31.5708,13500.0
2010-11-17 12:20:00,58.04,58.04,57.89,57.99,37000.0,31.5871,31.5871,31.5055,31.5599,37000.0
2010-11-17 12:30:00,57.98,58.04,57.95,57.96,27000.0,31.5544,31.5871,31.5381,31.5436,27000.0
2010-11-17 12:40:00,57.96,58.06,57.93,58.04,59500.0,31.5436,31.598,31.5272,31.5871,59500.0
2010-11-17 12:50:00,58.02,58.12,58.0,58.03,45000.0,31.5762,31.6306,31.5653,31.5816,45000.0
2010-11-17 13:00:00,58.04,58.12,58.02,58.11,20500.0,31.5871,31.6306,31.5762,31.6252,20500.0
2010-11-17 13:10:00,58.12,58.18,58.05,58.14,22000.0,31.6306,31.6633,31.5925,31.6415,22000.0
2010-11-17 13:20:00,58.16,58.28,58.16,58.27,38500.0,31.6524,31.7177,31.6524,31.7123,38500.0
2010-11-17 13:30:00,58.27,58.36,58.21,58.26,77500.0,31.7123,31.7612,31.6796,31.7068,77500.0
2010-11-17 13:40:00,58.24,58.32,58.2,58.24,66500.0,31.6959,31.7395,31.6742,31.6959,66500.0
2010-11-17 13:50:00,58.24,58.37,58.24,58.35,30000.0,31.6959,31.7667,31.6959,31.7558,30000.0
2010-11-17 14:00:00,58.36,58.37,58.12,58.12,50000.0,31.7612,31.7667,31.6306,31.6306,50000.0
2010-11-17 14:10:00,58.11,58.19,58.04,58.17,49000.0,31.6252,31.6687,31.5871,31.6578,49000.0
2010-11-17 14:20:00,58.16,58.29,58.12,58.27,47500.0,31.6524,31.7231,31.6306,31.7123,47500.0
2010-11-17 14:30:00,58.26,58.26,58.13,58.14,43000.0,31.7068,31.7068,31.6361,31.6415,43000.0
2010-11-17 14:40:00,58.13,58.33,58.13,58.31,84500.0,31.6361,31.7449,31.6361,31.734,84500.0
2010-11-17 14:50:00,58.28,58.28,58.12,58.12,16000.0,31.7177,31.7177,31.6306,31.6306,16000.0
2010-11-17 15:00:00,58.07,58.18,58.02,58.03,47000.0,31.6034,31.6633,31.5762,31.5816,47000.0
2010-11-17 15:10:00,58.06,58.11,58.0,58.06,47500.0,31.598,31.6252,31.5653,31.598,47500.0
2010-11-17 15:20:00,58.07,58.13,58.0,58.07,79500.0,31.6034,31.6361,31.5653,31.6034,79500.0
2010-11-17 15:30:00,58.09,58.23,58.05,58.2,90500.0,31.6143,31.6905,31.5925,31.6742,90500.0
2010-11-17 15:40:00,58.2,58.23,58.1,58.13,184500.0,31.6742,31.6905,31.6197,31.6361,184500.0
2010-11-17 15:50:00,58.12,58.36,58.1,58.27,456000.0,31.6306,31.7612,31.6197,31.7123,456000.0
2010-11-18 09:30:00,58.77,58.78,58.53,58.62,68000.0,31.9844,31.9898,31.8538,31.9027,68000.0
2010-11-18 09:40:00,58.7,58.94,58.6,58.94,77000.0,31.9463,32.0769,31.8919,32.0769,77000.0
2010-11-18 09:50:00,58.96,59.16,58.9,59.11,117000.0,32.0878,32.1966,32.0551,32.1694,117000.0
2010-11-18 10:00:00,59.18,59.6,59.18,59.5,149500.0,32.2075,32.4361,32.2075,32.3817,149500.0
2010-11-18 10:10:00,59.51,59.59,59.41,59.44,77000.0,32.3871,32.4306,32.3327,32.349,77000.0
2010-11-18 10:20:00,59.48,59.51,59.28,59.4,45000.0,32.3708,32.3871,32.2619,32.3272,45000.0
2010-11-18 10:30:00,59.43,59.45,59.2,59.3,92000.0,32.3436,32.3545,32.2184,32.2728,92000.0
2010-11-18 10:40:00,59.31,59.48,59.27,59.45,80500.0,32.2783,32.3708,32.2565,32.3545,80500.0
2010-11-18 10:50:00,59.5,59.53,59.39,59.46,40000.0,32.3817,32.398,32.3218,32.3599,40000.0
2010-11-18 11:00:00,59.46,59.6,59.4,59.59,79500.0,32.3599,32.4361,32.3272,32.4306,79500.0
2010-11-18 11:10:00,59.55,59.73,59.55,59.65,63500.0,32.4089,32.5068,32.4089,32.4633,63500.0
2010-11-18 11:20:00,59.69,59.7,59.54,59.69,22500.0,32.4851,32.4905,32.4034,32.4851,22500.0
2010-11-18 11:30:00,59.67,59.69,59.58,59.6,33500.0,32.4742,32.4851,32.4252,32.4361,33500.0
2010-11-18 11:40:00,59.56,59.6,59.43,59.44,21000.0,32.4143,32.4361,32.3436,32.349,21000.0
2010-11-18 11:50:00,59.4,59.47,59.33,59.4,26000.0,32.3272,32.3653,32.2891,32.3272,26000.0
2010-11-18 12:00:00,59.41,59.48,59.4,59.4,27500.0,32.3327,32.3708,32.3272,32.3272,27500.0
2010-11-18 12:10:00,59.4,59.42,59.33,59.42,12500.0,32.3272,32.3381,32.2891,32.3381,12500.0
2010-11-18 12:20:00,59.4,59.46,59.36,59.43,25500.0,32.3272,32.3599,32.3055,32.3436,25500.0
2010-11-18 12:30:00,59.39,59.43,59.33,59.41,20500.0,32.3218,32.3436,32.2891,32.3327,20500.0
2010-11-18 12:40:00,59.43,59.44,59.38,59.42,28500.0,32.3436,32.349,32.3164,32.3381,28500.0
2010-11-18 12:50:00,59.42,59.46,59.37,59.43,42000.0,32.3381,32.3599,32.3109,32.3436,42000.0
2010-11-18 13:00:00,59.44,59.47,59.4,59.45,75500.0,32.349,32.3653,32.3272,32.3545,75500.0
2010-11-18 13:10:00,59.45,59.52,59.4,59.47,22500.0,32.3545,32.3925,32.3272,32.3653,22500.0
2010-11-18 13:20:00,59.49,59.6,59.46,59.55,47000.0,32.3762,32.4361,32.3599,32.4089,47000.0
2010-11-18 13:30:00,59.56,59.6,59.5,59.5,51000.0,32.4143,32.4361,32.3817,32.3817,51000.0
2010-11-18 13:40:00,59.5,59.5,59.48,59.5,12500.0,32.3817,32.3817,32.3708,32.3817,12500.0
2010-11-18 13:50:00,59.48,59.54,59.48,59.5,20000.0,32.3708,32.4034,32.3708,32.3817,20000.0
2010-11-18 14:00:00,59.53,59.54,59.5,59.53,8500.0,32.398,32.4034,32.3817,32.398,8500.0
2010-11-18 14:10:00,59.52,59.56,59.48,59.53,49000.0,32.3925,32.4143,32.3708,32.398,49000.0
2010-11-18 14:20:00,59.51,59.55,59.47,59.51,17000.0,32.3871,32.4089,32.3653,32.3871,17000.0
2010-11-18 14:30:00,59.5,59.57,59.5,59.57,18500.0,32.3817,32.4198,32.3817,32.4198,18500.0
2010-11-18 14:40:00,59.57,59.59,59.5,59.54,20000.0,32.4198,32.4306,32.3817,32.4034,20000.0
2010-11-18 14:50:00,59.54,59.6,59.52,59.54,22500.0,32.4034,32.4361,32.3925,32.4034,22500.0
2010-11-18 15:00:00,59.54,59.57,59.5,59.52,91000.0,32.4034,32.4198,32.3817,32.3925,91000.0
2010-11-18 15:10:00,59.52,59.53,59.37,59.38,162000.0,32.3925,32.398,32.3109,32.3164,162000.0
2010-11-18 15:20:00,59.38,59.39,59.2,59.22,142000.0,32.3164,32.3218,32.2184,32.2293,142000.0
2010-11-18 15:30:00,59.24,59.29,59.05,59.08,128500.0,32.2402,32.2674,32.1368,32.1531,128500.0
2010-11-18 15:40:00,59.09,59.09,58.93,59.03,232500.0,32.1585,32.1585,32.0715,32.1259,232500.0
2010-11-18 15:50:00,59.02,59.07,58.94,58.96,247000.0,32.1204,32.1476,32.0769,32.0878,247000.0
2010-11-19 09:30:00,58.87,58.99,58.8,58.83,260000.0,32.0388,32.1041,32.0007,32.017,260000.0
2010-11-19 09:40:00,58.82,58.87,58.6,58.8,57500.0,32.0116,32.0388,31.8919,32.0007,57500.0
2010-11-19 09:50:00,58.79,58.84,58.54,58.63,34500.0,31.9953,32.0225,31.8592,31.9082,34500.0
2010-11-19 10:00:00,58.62,58.72,58.61,58.69,17000.0,31.9027,31.9572,31.8973,31.9408,17000.0
2010-11-19 10:10:00,58.67,58.8,58.65,58.76,38500.0,31.93,32.0007,31.9191,31.9789,38500.0
2010-11-19 10:20:00,58.74,58.79,58.55,58.55,27000.0,31.9681,31.9953,31.8646,31.8646,27000.0
2010-11-19 10:30:00,58.58,58.64,58.49,58.61,56000.0,31.881,31.9136,31.832,31.8973,56000.0
2010-11-19 10:40:00,58.62,58.8,58.62,58.78,22500.0,31.9027,32.0007,31.9027,31.9898,22500.0
2010-11-19 10:50:00,58.8,58.82,58.74,58.8,33000.0,32.0007,32.0116,31.9681,32.0007,33000.0
2010-11-19 11:00:00,58.8,58.92,58.8,58.86,15500.0,32.0007,32.066,32.0007,32.0334,15500.0
2010-11-19 11:10:00,58.88,58.94,58.84,58.92,13500.0,32.0442,32.0769,32.0225,32.066,13500.0
2010-11-19 11:20:00,58.91,58.97,58.85,58.96,29000.0,32.0606,32.0932,32.0279,32.0878,29000.0
2010-11-19 11:30:00,58.99,59.06,58.88,58.89,90500.0,32.1041,32.1422,32.0442,32.0497,90500.0
2010-11-19 11:40:00,58.85,58.9,58.85,58.85,14500.0,32.0279,32.0551,32.0279,32.0279,14500.0
2010-11-19 11:50:00,58.83,58.9,58.78,58.88,20000.0,32.017,32.0551,31.9898,32.0442,20000.0
2010-11-19 12:00:00,58.86,58.96,58.86,58.92,21000.0,32.0334,32.0878,32.0334,32.066,21000.0
2010-11-19 12:10:00,58.92,58.94,58.82,58.92,50500.0,32.066,32.0769,32.0116,32.066,50500.0
2010-11-19 12:20:00,58.89,58.95,58.88,58.92,21500.0,32.0497,32.0823,32.0442,32.066,21500.0
2010-11-19 12:30:00,58.91,58.95,58.9,58.93,7500.0,32.0606,32.0823,32.0551,32.0715,7500.0
2010-11-19 12:40:00,58.91,58.98,58.9,58.91,6500.0,32.0606,32.0987,32.0551,32.0606,6500.0
2010-11-19 12:50:00,58.91,59.14,58.89,59.14,63500.0,32.0606,32.1857,32.0497,32.1857,63500.0
2010-11-19 13:00:00,59.13,59.2,59.08,59.13,15500.0,32.1803,32.2184,32.1531,32.1803,15500.0
2010-11-19 13:10:00,59.14,59.17,59.14,59.16,12500.0,32.1857,32.2021,32.1857,32.1966,12500.0
2010-11-19 13:20:00,59.16,59.17,59.07,59.13,22500.0,32.1966,32.2021,32.1476,32.1803,22500.0
2010-11-19 13:30:00,59.12,59.14,59.1,59.11,12500.0,32.1749,32.1857,32.164,32.1694,12500.0
2010-11-19 13:40:00,59.16,59.18,59.09,59.1,60000.0,32.1966,32.2075,32.1585,32.164,60000.0
2010-11-19 13:50:00,59.1,59.14,59.1,59.11,38500.0,32.164,32.1857,32.164,32.1694,38500.0
2010-11-19 14:00:00,59.16,59.18,59.08,59.09,48000.0,32.1966,32.2075,32.1531,32.1585,48000.0
2010-11-19 14:10:00,59.09,59.18,59.09,59.15,26500.0,32.1585,32.2075,32.1585,32.1912,26500.0
2010-11-19 14:20:00,59.15,59.18,59.12,59.16,63000.0,32.1912,32.2075,32.1749,32.1966,63000.0
2010-11-19 14:30:00,59.19,59.2,59.1,59.18,50500.0,32.213,32.2184,32.164,32.2075,50500.0
2010-11-19 14:40:00,59.18,59.2,59.13,59.2,30500.0,32.2075,32.2184,32.1803,32.2184,30500.0
2010-11-19 14:50:00,59.2,59.21,59.15,59.2,46500.0,32.2184,32.2238,32.1912,32.2184,46500.0
2010-11-19 15:00:00,59.16,59.22,59.16,59.17,37000.0,32.1966,32.2293,32.1966,32.2021,37000.0
2010-11-19 15:10:00,59.18,59.23,59.04,59.06,69000.0,32.2075,32.2347,32.1313,32.1422,69000.0
2010-11-19 15:20:00,59.06,59.06,58.94,58.98,125000.0,32.1422,32.1422,32.0769,32.0987,125000.0
2010-11-19 15:30:00,58.99,59.01,58.9,59.01,126500.0,32.1041,32.115,32.0551,32.115,126500.0
2010-11-19 15:40:00,58.97,59.09,58.96,59.07,100500.0,32.0932,32.1585,32.0878,32.1476,100500.0
2010-11-19 15:50:00,59.02,59.2,59.01,59.09,261000.0,32.1204,32.2184,32.115,32.1585,261000.0
2010-11-22 09:30:00,58.9,59.05,58.26,58.3,89500.0,32.0551,32.1368,31.7068,31.7286,89500.0
2010-11-22 09:40:00,58.27,58.47,58.2,58.43,67000.0,31.7123,31.8211,31.6742,31.7993,67000.0
2010-11-22 09:50:00,58.43,58.6,58.41,58.6,30500.0,31.7993,31.8919,31.7885,31.8919,30500.0
2010-11-22 10:00:00,58.54,58.61,58.34,58.34,52500.0,31.8592,31.8973,31.7504,31.7504,52500.0
2010-11-22 10:10:00,58.34,58.39,58.2,58.2,39000.0,31.7504,31.7776,31.6742,31.6742,39000.0
2010-11-22 10:20:00,58.2,58.26,57.9,57.91,112500.0,31.6742,31.7068,31.5109,31.5163,112500.0
2010-11-22 10:30:00,57.9,57.96,57.8,57.96,48500.0,31.5109,31.5436,31.4565,31.5436,48500.0
2010-11-22 10:40:00,57.96,58.0,57.8,57.85,29000.0,31.5436,31.5653,31.4565,31.4837,29000.0
2010-11-22 10:50:00,57.85,58.06,57.85,57.87,43500.0,31.4837,31.598,31.4837,31.4946,43500.0
2010-11-22 11:00:00,57.87,57.95,57.75,57.95,65500.0,31.4946,31.5381,31.4293,31.5381,65500.0
2010-11-22 11:10:00,57.88,58.0,57.85,57.9,21000.0,31.5,31.5653,31.4837,31.5109,21000.0
2010-11-22 11:20:00,57.85,57.95,57.81,57.92,63000.0,31.4837,31.5381,31.4619,31.5218,63000.0
2010-11-22 11:30:00,57.92,57.97,57.82,57.84,51000.0,31.5218,31.549,31.4674,31.4782,51000.0
2010-11-22 11:40:00,57.86,57.91,57.8,57.8,28000.0,31.4891,31.5163,31.4565,31.4565,28000.0
2010-11-22 11:50:00,57.78,57.92,57.75,57.88,27000.0,31.4456,31.5218,31.4293,31.5,27000.0
2010-11-22 12:00:00,57.82,57.82,57.51,57.53,53000.0,31.4674,31.4674,31.2986,31.3095,53000.0
2010-11-22 12:10:00,57.53,57.71,57.4,57.45,105000.0,31.3095,31.4075,31.2388,31.266,105000.0
2010-11-22 12:20:00,57.46,57.53,57.32,57.38,74500.0,31.2714,31.3095,31.1952,31.2279,74500.0
2010-11-22 12:30:00,57.36,57.72,57.32,57.58,64500.0,31.217,31.4129,31.1952,31.3367,64500.0
2010-11-22 12:40:00,57.64,57.75,57.4,57.41,56500.0,31.3694,31.4293,31.2388,31.2442,56500.0
2010-11-22 12:50:00,57.42,57.44,57.33,57.33,70500.0,31.2497,31.2606,31.2007,31.2007,70500.0
2010-11-22 13:00:00,57.34,57.36,57.24,57.25,56000.0,31.2061,31.217,31.1517,31.1571,56000.0
2010-11-22 13:10:00,57.27,57.37,57.21,57.21,73000.0,31.168,31.2225,31.1354,31.1354,73000.0
2010-11-22 13:20:00,57.21,57.26,57.08,57.16,76000.0,31.1354,31.1626,31.0646,31.1082,76000.0
2010-11-22 13:30:00,57.21,57.38,57.21,57.27,49500.0,31.1354,31.2279,31.1354,31.168,49500.0
2010-11-22 13:40:00,57.23,57.31,57.1,57.14,37500.0,31.1463,31.1898,31.0755,31.0973,37500.0
2010-11-22 13:50:00,57.15,57.32,57.15,57.24,19000.0,31.1027,31.1952,31.1027,31.1517,19000.0
2010-11-22 14:00:00,57.22,57.27,57.08,57.15,66000.0,31.1408,31.168,31.0646,31.1027,66000.0
2010-11-22 14:10:00,57.2,57.49,57.18,57.43,52000.0,31.1299,31.2878,31.1191,31.2551,52000.0
2010-11-22 14:20:00,57.41,57.51,57.4,57.46,36000.0,31.2442,31.2986,31.2388,31.2714,36000.0
2010-11-22 14:30:00,57.47,57.56,57.37,57.43,49500.0,31.2769,31.3259,31.2225,31.2551,49500.0
2010-11-22 14:40:00,57.42,57.74,57.38,57.74,81500.0,31.2497,31.4238,31.2279,31.4238,81500.0
2010-11-22 14:50:00,57.74,57.74,57.64,57.66,71000.0,31.4238,31.4238,31.3694,31.3803,71000.0
2010-11-22 15:00:00,57.64,57.67,57.48,57.48,34500.0,31.3694,31.3857,31.2823,31.2823,34500.0
2010-11-22 15:10:00,57.52,57.52,57.37,57.49,96500.0,31.3041,31.3041,31.2225,31.2878,96500.0
2010-11-22 15:20:00,57.49,57.52,57.29,57.3,79500.0,31.2878,31.3041,31.1789,31.1844,79500.0
2010-11-22 15:30:00,57.38,57.52,57.32,57.52,132000.0,31.2279,31.3041,31.1952,31.3041,132000.0
2010-11-22 15:40:00,57.51,57.68,57.51,57.59,178000.0,31.2986,31.3912,31.2986,31.3422,178000.0
2010-11-22 15:50:00,57.6,57.62,57.52,57.56,270500.0,31.3476,31.3585,31.3041,31.3259,270500.0
2010-11-23 09:30:00,57.03,57.22,56.96,57.16,112000.0,31.0374,31.1408,30.9993,31.1082,112000.0
2010-11-23 09:40:00,57.04,57.37,57.04,57.2,32000.0,31.0429,31.2225,31.0429,31.1299,32000.0
2010-11-23 09:50:00,57.21,57.21,56.8,56.87,50500.0,31.1354,31.1354,30.9122,30.9503,50500.0
2010-11-23 10:00:00,56.83,56.93,56.62,56.69,108000.0,30.9286,30.983,30.8143,30.8524,108000.0
2010-11-23 10:10:00,56.67,56.9,56.67,56.76,62500.0,30.8415,30.9667,30.8415,30.8905,62500.0
2010-11-23 10:20:00,56.76,56.77,56.63,56.68,38000.0,30.8905,30.8959,30.8197,30.8469,38000.0
2010-11-23 10:30:00,56.74,56.89,56.73,56.82,35500.0,30.8796,30.9612,30.8741,30.9231,35500.0
2010-11-23 10:40:00,56.83,56.96,56.79,56.85,52000.0,30.9286,30.9993,30.9068,30.9395,52000.0
2010-11-23 10:50:00,56.79,56.88,56.74,56.85,23500.0,30.9068,30.9558,30.8796,30.9395,23500.0
2010-11-23 11:00:00,56.88,56.88,56.72,56.83,55500.0,30.9558,30.9558,30.8687,30.9286,55500.0
2010-11-23 11:10:00,56.83,56.87,56.6,56.6,60500.0,30.9286,30.9503,30.8034,30.8034,60500.0
2010-11-23 11:20:00,56.6,56.64,56.4,56.4,107000.0,30.8034,30.8252,30.6946,30.6946,107000.0
2010-11-23 11:30:00,56.37,56.38,56.29,56.32,95000.0,30.6782,30.6837,30.6347,30.651,95000.0
2010-11-23 11:40:00,56.35,56.38,56.27,56.28,132500.0,30.6673,30.6837,30.6238,30.6292,132500.0
2010-11-23 11:50:00,56.28,56.4,56.17,56.36,108500.0,30.6292,30.6946,30.5694,30.6728,108500.0
2010-11-23 12:00:00,56.4,56.4,56.31,56.4,33000.0,30.6946,30.6946,30.6456,30.6946,33000.0
2010-11-23 12:10:00,56.41,56.45,56.2,56.21,133500.0,30.7,30.7218,30.5857,30.5911,133500.0
2010-11-23 12:20:00,56.22,56.29,56.21,56.25,14500.0,30.5966,30.6347,30.5911,30.6129,14500.0
2010-11-23 12:30:00,56.3,56.32,56.19,56.28,54000.0,30.6401,30.651,30.5803,30.6292,54000.0
2010-11-23 12:40:00,56.28,56.3,56.21,56.28,67000.0,30.6292,30.6401,30.5911,30.6292,67000.0
2010-11-23 12:50:00,56.26,56.36,56.23,56.28,67500.0,30.6184,30.6728,30.602,30.6292,67500.0
2010-11-23 13:00:00,56.3,56.31,56.27,56.27,40500.0,30.6401,30.6456,30.6238,30.6238,40500.0
2010-11-23 13:10:00,56.24,56.26,56.17,56.2,35500.0,30.6075,30.6184,30.5694,30.5857,35500.0
2010-11-23 13:20:00,56.22,56.34,56.22,56.33,23500.0,30.5966,30.6619,30.5966,30.6565,23500.0
2010-11-23 13:30:00,56.38,56.38,56.27,56.28,22000.0,30.6837,30.6837,30.6238,30.6292,22000.0
2010-11-23 13:40:00,56.27,56.38,56.24,56.3,89500.0,30.6238,30.6837,30.6075,30.6401,89500.0
2010-11-23 13:50:00,56.31,56.42,56.25,56.25,42500.0,30.6456,30.7054,30.6129,30.6129,42500.0
2010-11-23 14:00:00,56.27,56.36,56.22,56.23,51000.0,30.6238,30.6728,30.5966,30.602,51000.0
2010-11-23 14:10:00,56.22,56.3,56.21,56.25,32000.0,30.5966,30.6401,30.5911,30.6129,32000.0
2010-11-23 14:20:00,56.24,56.24,56.15,56.15,52000.0,30.6075,30.6075,30.5585,30.5585,52000.0
2010-11-23 14:30:00,56.15,56.19,56.05,56.06,70500.0,30.5585,30.5803,30.5041,30.5095,70500.0
2010-11-23 14:40:00,56.05,56.21,56.02,56.15,53500.0,30.5041,30.5911,30.4877,30.5585,53500.0
2010-11-23 14:50:00,56.19,56.3,56.19,56.19,45000.0,30.5803,30.6401,30.5803,30.5803,45000.0
2010-11-23 15:00:00,56.18,56.22,56.11,56.2,63500.0,30.5748,30.5966,30.5367,30.5857,63500.0
2010-11-23 15:10:00,56.19,56.2,56.0,56.02,123000.0,30.5803,30.5857,30.4769,30.4877,123000.0
2010-11-23 15:20:00,56.02,56.06,55.95,56.06,172500.0,30.4877,30.5095,30.4496,30.5095,172500.0
2010-11-23 15:30:00,56.06,56.2,56.02,56.2,114500.0,30.5095,30.5857,30.4877,30.5857,114500.0
2010-11-23 15:40:00,56.19,56.24,56.1,56.14,159000.0,30.5803,30.6075,30.5313,30.5531,159000.0
2010-11-23 15:50:00,56.13,56.25,56.1,56.25,299000.0,30.5476,30.6129,30.5313,30.6129,299000.0
2010-11-24 09:30:00,57.09,57.09,56.8,56.88,123000.0,31.0701,31.0701,30.9122,30.9558,123000.0
2010-11-24 09:40:00,56.9,56.94,56.84,56.84,76500.0,30.9667,30.9884,30.934,30.934,76500.0
2010-11-24 09:50:00,56.84,57.0,56.83,56.93,40500.0,30.934,31.0211,30.9286,30.983,40500.0
2010-11-24 10:00:00,56.9,56.9,56.68,56.73,62000.0,30.9667,30.9667,30.8469,30.8741,62000.0
2010-11-24 10:10:00,56.73,56.85,56.63,56.83,72000.0,30.8741,30.9395,30.8197,30.9286,72000.0
2010-11-24 10:20:00,56.81,57.0,56.81,56.98,49000.0,30.9177,31.0211,30.9177,31.0102,49000.0
2010-11-24 10:30:00,56.97,57.14,56.9,57.12,66500.0,31.0048,31.0973,30.9667,31.0864,66500.0
2010-11-24 10:40:00,57.13,57.26,57.1,57.15,59500.0,31.0918,31.1626,31.0755,31.1027,59500.0
2010-11-24 10:50:00,57.09,57.11,56.92,56.93,32500.0,31.0701,31.081,30.9776,30.983,32500.0
2010-11-24 11:00:00,56.87,57.02,56.85,57.02,21000.0,30.9503,31.032,30.9395,31.032,21000.0
2010-11-24 11:10:00,57.03,57.1,57.03,57.06,38500.0,31.0374,31.0755,31.0374,31.0537,38500.0
2010-11-24 11:20:00,57.06,57.12,57.06,57.09,33500.0,31.0537,31.0864,31.0537,31.0701,33500.0
2010-11-24 11:30:00,57.11,57.14,57.1,57.12,19000.0,31.081,31.0973,31.0755,31.0864,19000.0
2010-11-24 11:40:00,57.15,57.19,57.12,57.12,33000.0,31.1027,31.1245,31.0864,31.0864,33000.0
2010-11-24 11:50:00,57.14,57.3,57.14,57.3,57500.0,31.0973,31.1844,31.0973,31.1844,57500.0
2010-11-24 12:00:00,57.3,57.52,57.3,57.49,105000.0,31.1844,31.3041,31.1844,31.2878,105000.0
2010-11-24 12:10:00,57.47,57.52,57.46,57.5,27000.0,31.2769,31.3041,31.2714,31.2932,27000.0
2010-11-24 12:20:00,57.49,57.52,57.46,57.5,14500.0,31.2878,31.3041,31.2714,31.2932,14500.0
2010-11-24 12:30:00,57.48,57.5,57.4,57.43,13500.0,31.2823,31.2932,31.2388,31.2551,13500.0
2010-11-24 12:40:00,57.44,57.48,57.43,57.46,20000.0,31.2606,31.2823,31.2551,31.2714,20000.0
2010-11-24 12:50:00,57.44,57.48,57.44,57.44,8000.0,31.2606,31.2823,31.2606,31.2606,8000.0
2010-11-24 13:00:00,57.46,57.46,57.4,57.4,6000.0,31.2714,31.2714,31.2388,31.2388,6000.0
2010-11-24 13:10:00,57.43,57.44,57.39,57.41,34000.0,31.2551,31.2606,31.2333,31.2442,34000.0
2010-11-24 13:20:00,57.42,57.52,57.41,57.5,33500.0,31.2497,31.3041,31.2442,31.2932,33500.0
2010-11-24 13:30:00,57.51,57.55,57.47,57.47,16500.0,31.2986,31.3204,31.2769,31.2769,16500.0
2010-11-24 13:40:00,57.45,57.5,57.45,57.49,12000.0,31.266,31.2932,31.266,31.2878,12000.0
2010-11-24 13:50:00,57.5,57.55,57.48,57.51,14000.0,31.2932,31.3204,31.2823,31.2986,14000.0
2010-11-24 14:00:00,57.52,57.65,57.52,57.62,45500.0,31.3041,31.3748,31.3041,31.3585,45500.0
2010-11-24 14:10:00,57.65,57.68,57.59,57.68,84500.0,31.3748,31.3912,31.3422,31.3912,84500.0
2010-11-24 14:20:00,57.68,57.82,57.62,57.82,48500.0,31.3912,31.4674,31.3585,31.4674,48500.0
2010-11-24 14:30:00,57.81,57.9,57.8,57.86,38500.0,31.4619,31.5109,31.4565,31.4891,38500.0
2010-11-24 14:40:00,57.8,57.86,57.79,57.83,30000.0,31.4565,31.4891,31.451,31.4728,30000.0
2010-11-24 14:50:00,57.83,57.95,57.82,57.92,61500.0,31.4728,31.5381,31.4674,31.5218,61500.0
2010-11-24 15:00:00,57.93,57.93,57.85,57.88,26500.0,31.5272,31.5272,31.4837,31.5,26500.0
2010-11-24 15:10:00,57.89,57.95,57.85,57.89,36000.0,31.5055,31.5381,31.4837,31.5055,36000.0
2010-11-24 15:20:00,57.87,57.94,57.87,57.93,39000.0,31.4946,31.5327,31.4946,31.5272,39000.0
2010-11-24 15:30:00,57.9,57.9,57.72,57.76,101000.0,31.5109,31.5109,31.4129,31.4347,101000.0
2010-11-24 15:40:00,57.75,57.76,57.55,57.65,104500.0,31.4293,31.4347,31.3204,31.3748,104500.0
2010-11-24 15:50:00,57.64,57.88,57.63,57.8,237500.0,31.3694,31.5,31.364,31.4565,237500.0
2010-11-26 09:30:00,57.36,57.69,57.02,57.6,46500.0,31.217,31.3966,31.032,31.3476,46500.0
2010-11-26 09:40:00,57.61,57.68,57.52,57.52,23500.0,31.3531,31.3912,31.3041,31.3041,23500.0
2010-11-26 09:50:00,57.5,57.53,57.34,57.52,41000.0,31.2932,31.3095,31.2061,31.3041,41000.0
2010-11-26 10:00:00,57.48,57.88,57.48,57.77,35500.0,31.2823,31.5,31.2823,31.4401,35500.0
2010-11-26 10:10:00,57.77,57.94,57.77,57.92,25500.0,31.4401,31.5327,31.4401,31.5218,25500.0
2010-11-26 10:20:00,57.85,57.99,57.85,57.92,27000.0,31.4837,31.5599,31.4837,31.5218,27000.0
2010-11-26 10:30:00,57.92,58.03,57.92,57.99,30000.0,31.5218,31.5816,31.5218,31.5599,30000.0
2010-11-26 10:40:00,58.03,58.03,57.85,57.91,26000.0,31.5816,31.5816,31.4837,31.5163,26000.0
2010-11-26 10:50:00,57.92,57.92,57.78,57.9,44000.0,31.5218,31.5218,31.4456,31.5109,44000.0
2010-11-26 11:00:00,57.87,57.97,57.87,57.96,53500.0,31.4946,31.549,31.4946,31.5436,53500.0
2010-11-26 11:10:00,57.96,58.02,57.91,58.0,31000.0,31.5436,31.5762,31.5163,31.5653,31000.0
2010-11-26 11:20:00,58.03,58.04,57.98,57.98,18500.0,31.5816,31.5871,31.5544,31.5544,18500.0
2010-11-26 11:30:00,57.99,58.06,57.95,57.97,38500.0,31.5599,31.598,31.5381,31.549,38500.0
2010-11-26 11:40:00,57.94,58.06,57.94,58.06,21000.0,31.5327,31.598,31.5327,31.598,21000.0
2010-11-26 11:50:00,58.1,58.16,58.05,58.11,26500.0,31.6197,31.6524,31.5925,31.6252,26500.0
2010-11-26 12:00:00,58.11,58.11,58.06,58.07,26500.0,31.6252,31.6252,31.598,31.6034,26500.0
2010-11-26 12:10:00,58.09,58.16,58.05,58.16,36000.0,31.6143,31.6524,31.5925,31.6524,36000.0
2010-11-26 12:20:00,58.15,58.3,58.14,58.26,57500.0,31.647,31.7286,31.6415,31.7068,57500.0
2010-11-26 12:30:00,58.24,58.35,58.2,58.35,67000.0,31.6959,31.7558,31.6742,31.7558,67000.0
2010-11-26 12:40:00,58.35,58.4,58.32,58.37,79000.0,31.7558,31.783,31.7395,31.7667,79000.0
2010-11-26 12:50:00,58.37,58.37,57.91,57.95,125000.0,31.7667,31.7667,31.5163,31.5381,125000.0
2010-11-29 09:30:00,57.44,57.55,57.24,57.32,90500.0,31.2606,31.3204,31.1517,31.1952,90500.0
2010-11-29 09:40:00,57.24,57.54,57.1,57.45,80000.0,31.1517,31.315,31.0755,31.266,80000.0
2010-11-29 09:50:00,57.38,57.6,57.3,57.59,77500.0,31.2279,31.3476,31.1844,31.3422,77500.0
2010-11-29 10:00:00,57.59,57.59,57.22,57.4,80500.0,31.3422,31.3422,31.1408,31.2388,80500.0
2010-11-29 10:10:00,57.33,57.48,57.3,57.3,87500.0,31.2007,31.2823,31.1844,31.1844,87500.0
2010-11-29 10:20:00,57.35,57.35,57.18,57.23,45500.0,31.2116,31.2116,31.1191,31.1463,45500.0
2010-11-29 10:30:00,57.21,57.39,57.16,57.31,48500.0,31.1354,31.2333,31.1082,31.1898,48500.0
2010-11-29 10:40:00,57.29,57.37,57.21,57.24,22500.0,31.1789,31.2225,31.1354,31.1517,22500.0
2010-11-29 10:50:00,57.18,57.23,57.04,57.04,28500.0,31.1191,31.1463,31.0429,31.0429,28500.0
2010-11-29 11:00:00,57.04,57.04,56.92,56.92,43500.0,31.0429,31.0429,30.9776,30.9776,43500.0
2010-11-29 11:10:00,56.93,57.02,56.87,56.92,26500.0,30.983,31.032,30.9503,30.9776,26500.0
2010-11-29 11:20:00,56.96,57.12,56.93,57.08,28500.0,30.9993,31.0864,30.983,31.0646,28500.0
2010-11-29 11:30:00,57.04,57.1,56.89,56.98,12500.0,31.0429,31.0755,30.9612,31.0102,12500.0
2010-11-29 11:40:00,56.92,56.92,56.65,56.77,58500.0,30.9776,30.9776,30.8306,30.8959,58500.0
2010-11-29 11:50:00,56.76,56.95,56.76,56.87,37000.0,30.8905,30.9939,30.8905,30.9503,37000.0
2010-11-29 12:00:00,56.92,56.98,56.9,56.96,19000.0,30.9776,31.0102,30.9667,30.9993,19000.0
2010-11-29 12:10:00,56.95,56.98,56.82,56.89,32000.0,30.9939,31.0102,30.9231,30.9612,32000.0
2010-11-29 12:20:00,56.89,57.04,56.83,56.83,29000.0,30.9612,31.0429,30.9286,30.9286,29000.0
2010-11-29 12:30:00,56.82,56.92,56.81,56.92,27000.0,30.9231,30.9776,30.9177,30.9776,27000.0
2010-11-29 12:40:00,56.91,56.92,56.79,56.79,34500.0,30.9721,30.9776,30.9068,30.9068,34500.0
2010-11-29 12:50:00,56.78,56.79,56.69,56.78,65500.0,30.9014,30.9068,30.8524,30.9014,65500.0
2010-11-29 13:00:00,56.8,56.81,56.65,56.68,36500.0,30.9122,30.9177,30.8306,30.8469,36500.0
2010-11-29 13:10:00,56.64,56.68,56.52,56.52,71500.0,30.8252,30.8469,30.7599,30.7599,71500.0
2010-11-29 13:20:00,56.53,56.58,56.44,56.49,77500.0,30.7653,30.7925,30.7163,30.7435,77500.0
2010-11-29 13:30:00,56.5,56.5,56.32,56.35,63500.0,30.749,30.749,30.651,30.6673,63500.0
2010-11-29 13:40:00,56.38,56.55,56.36,56.55,60000.0,30.6837,30.7762,30.6728,30.7762,60000.0
2010-11-29 13:50:00,56.55,56.55,56.41,56.41,16000.0,30.7762,30.7762,30.7,30.7,16000.0
2010-11-29 14:00:00,56.46,56.54,56.43,56.5,39500.0,30.7272,30.7707,30.7109,30.749,39500.0
2010-11-29 14:10:00,56.52,56.56,56.45,56.56,25000.0,30.7599,30.7816,30.7218,30.7816,25000.0
2010-11-29 14:20:00,56.53,56.65,56.45,56.65,45000.0,30.7653,30.8306,30.7218,30.8306,45000.0
2010-11-29 14:30:00,56.67,56.83,56.65,56.79,53000.0,30.8415,30.9286,30.8306,30.9068,53000.0
2010-11-29 14:40:00,56.78,57.0,56.75,56.95,75500.0,30.9014,31.0211,30.885,30.9939,75500.0
2010-11-29 14:50:00,56.94,57.0,56.88,57.0,34500.0,30.9884,31.0211,30.9558,31.0211,34500.0
2010-11-29 15:00:00,57.02,57.11,56.98,56.99,46500.0,31.032,31.081,31.0102,31.0156,46500.0
2010-11-29 15:10:00,56.98,57.18,56.98,57.18,32500.0,31.0102,31.1191,31.0102,31.1191,32500.0
2010-11-29 15:20:00,57.2,57.2,57.06,57.2,33000.0,31.1299,31.1299,31.0537,31.1299,33000.0
2010-11-29 15:30:00,57.16,57.25,57.06,57.25,76500.0,31.1082,31.1571,31.0537,31.1571,76500.0
2010-11-29 15:40:00,57.26,57.41,57.15,57.37,86500.0,31.1626,31.2442,31.1027,31.2225,86500.0
2010-11-29 15:50:00,57.37,57.37,57.14,57.15,173000.0,31.2225,31.2225,31.0973,31.1027,173000.0
2010-11-30 09:30:00,56.54,57.07,56.4,56.98,99000.0,30.7707,31.0592,30.6946,31.0102,99000.0
2010-11-30 09:40:00,56.95,57.13,56.61,57.06,90500.0,30.9939,31.0918,30.8088,31.0537,90500.0
2010-11-30 09:50:00,57.03,57.18,56.86,57.08,58000.0,31.0374,31.1191,30.9449,31.0646,58000.0
2010-11-30 10:00:00,57.13,57.24,57.13,57.18,74000.0,31.0918,31.1517,31.0918,31.1191,74000.0
2010-11-30 10:10:00,57.19,57.5,57.17,57.42,113500.0,31.1245,31.2932,31.1136,31.2497,113500.0
2010-11-30 10:20:00,57.45,57.66,57.38,57.52,105000.0,31.266,31.3803,31.2279,31.3041,105000.0
2010-11-30 10:30:00,57.47,57.47,57.3,57.4,42000.0,31.2769,31.2769,31.1844,31.2388,42000.0
2010-11-30 10:40:00,57.36,57.38,57.25,57.37,31500.0,31.217,31.2279,31.1571,31.2225,31500.0
2010-11-30 10:50:00,57.31,57.45,57.27,57.45,40500.0,31.1898,31.266,31.168,31.266,40500.0
2010-11-30 11:00:00,57.46,57.46,57.3,57.3,17500.0,31.2714,31.2714,31.1844,31.1844,17500.0
2010-11-30 11:10:00,57.3,57.39,57.25,57.34,46500.0,31.1844,31.2333,31.1571,31.2061,46500.0
2010-11-30 11:20:00,57.31,57.44,57.3,57.37,37500.0,31.1898,31.2606,31.1844,31.2225,37500.0
2010-11-30 11:30:00,57.32,57.43,57.3,57.37,33500.0,31.1952,31.2551,31.1844,31.2225,33500.0
2010-11-30 11:40:00,57.37,57.44,57.33,57.38,23000.0,31.2225,31.2606,31.2007,31.2279,23000.0
2010-11-30 11:50:00,57.37,57.48,57.3,57.48,26000.0,31.2225,31.2823,31.1844,31.2823,26000.0
2010-11-30 12:00:00,57.41,57.45,57.36,57.43,54000.0,31.2442,31.266,31.217,31.2551,54000.0
2010-11-30 12:10:00,57.43,57.45,57.34,57.36,124500.0,31.2551,31.266,31.2061,31.217,124500.0
2010-11-30 12:20:00,57.36,57.43,57.36,57.4,7000.0,31.217,31.2551,31.217,31.2388,7000.0
2010-11-30 12:30:00,57.45,57.45,57.27,57.28,24000.0,31.266,31.266,31.168,31.1735,24000.0
2010-11-30 12:40:00,57.26,57.31,57.22,57.3,30000.0,31.1626,31.1898,31.1408,31.1844,30000.0
2010-11-30 12:50:00,57.29,57.34,57.29,57.33,17000.0,31.1789,31.2061,31.1789,31.2007,17000.0
2010-11-30 13:00:00,57.33,57.51,57.33,57.5,13500.0,31.2007,31.2986,31.2007,31.2932,13500.0
2010-11-30 13:10:00,57.48,57.5,57.39,57.47,42500.0,31.2823,31.2932,31.2333,31.2769,42500.0
2010-11-30 13:20:00,57.51,57.53,57.46,57.49,13500.0,31.2986,31.3095,31.2714,31.2878,13500.0
2010-11-30 13:30:00,57.47,57.47,57.37,57.44,16000.0,31.2769,31.2769,31.2225,31.2606,16000.0
2010-11-30 13:40:00,57.43,57.43,57.35,57.43,17000.0,31.2551,31.2551,31.2116,31.2551,17000.0
2010-11-30 13:50:00,57.45,57.49,57.4,57.49,18000.0,31.266,31.2878,31.2388,31.2878,18000.0
2010-11-30 14:00:00,57.5,57.56,57.46,57.51,20500.0,31.2932,31.3259,31.2714,31.2986,20500.0
2010-11-30 14:10:00,57.52,57.58,57.4,57.42,18500.0,31.3041,31.3367,31.2388,31.2497,18500.0
2010-11-30 14:20:00,57.4,57.43,57.23,57.23,52500.0,31.2388,31.2551,31.1463,31.1463,52500.0
2010-11-30 14:30:00,57.24,57.24,57.1,57.19,53000.0,31.1517,31.1517,31.0755,31.1245,53000.0
2010-11-30 14:40:00,57.21,57.35,57.2,57.34,26000.0,31.1354,31.2116,31.1299,31.2061,26000.0
2010-11-30 14:50:00,57.35,57.52,57.35,57.41,34000.0,31.2116,31.3041,31.2116,31.2442,34000.0
2010-11-30 15:00:00,57.44,57.52,57.37,57.49,49500.0,31.2606,31.3041,31.2225,31.2878,49500.0
2010-11-30 15:10:00,57.5,57.5,57.37,57.47,55500.0,31.2932,31.2932,31.2225,31.2769,55500.0
2010-11-30 15:20:00,57.47,57.66,57.47,57.64,60500.0,31.2769,31.3803,31.2769,31.3694,60500.0
2010-11-30 15:30:00,57.63,57.7,57.53,57.61,101000.0,31.364,31.4021,31.3095,31.3531,101000.0
2010-11-30 15:40:00,57.58,57.58,57.44,57.44,88500.0,31.3367,31.3367,31.2606,31.2606,88500.0
2010-11-30 15:50:00,57.49,57.68,57.4,57.61,227000.0,31.2878,31.3912,31.2388,31.3531,227000.0
2010-12-01 09:30:00,58.57,59.0,58.44,58.99,250500.0,31.8755,32.1095,31.8048,32.1041,250500.0
2010-12-01 09:40:00,58.95,59.24,58.86,58.91,130000.0,32.0823,32.2402,32.0334,32.0606,130000.0
2010-12-01 09:50:00,58.92,59.27,58.92,59.2,133000.0,32.066,32.2565,32.066,32.2184,133000.0
2010-12-01 10:00:00,59.27,59.27,59.02,59.02,72500.0,32.2565,32.2565,32.1204,32.1204,72500.0
2010-12-01 10:10:00,59.05,59.19,59.02,59.18,64000.0,32.1368,32.213,32.1204,32.2075,64000.0
2010-12-01 10:20:00,59.15,59.15,58.86,58.88,90000.0,32.1912,32.1912,32.0334,32.0442,90000.0
2010-12-01 10:30:00,58.86,59.09,58.85,59.04,53000.0,32.0334,32.1585,32.0279,32.1313,53000.0
2010-12-01 10:40:00,59.06,59.19,58.99,59.19,43500.0,32.1422,32.213,32.1041,32.213,43500.0
2010-12-01 10:50:00,59.13,59.21,59.03,59.21,63500.0,32.1803,32.2238,32.1259,32.2238,63500.0
2010-12-01 11:00:00,59.17,59.24,59.16,59.2,63000.0,32.2021,32.2402,32.1966,32.2184,63000.0
2010-12-01 11:10:00,59.23,59.25,59.19,59.25,48500.0,32.2347,32.2456,32.213,32.2456,48500.0
2010-12-01 11:20:00,59.23,59.44,59.18,59.36,130500.0,32.2347,32.349,32.2075,32.3055,130500.0
2010-12-01 11:30:00,59.36,59.56,59.32,59.53,169000.0,32.3055,32.4143,32.2837,32.398,169000.0
2010-12-01 11:40:00,59.53,59.59,59.4,59.57,426000.0,32.398,32.4306,32.3272,32.4198,426000.0
2010-12-01 11:50:00,59.53,59.86,59.53,59.82,128500.0,32.398,32.5776,32.398,32.5558,128500.0
2010-12-01 12:00:00,59.82,59.89,59.6,59.73,201000.0,32.5558,32.5939,32.4361,32.5068,201000.0
2010-12-01 12:10:00,59.69,59.86,59.52,59.56,247000.0,32.4851,32.5776,32.3925,32.4143,247000.0
2010-12-01 12:20:00,59.57,59.75,59.57,59.69,93500.0,32.4198,32.5177,32.4198,32.4851,93500.0
2010-12-01 12:30:00,59.69,59.7,59.61,59.66,51500.0,32.4851,32.4905,32.4415,32.4687,51500.0
2010-12-01 12:40:00,59.69,59.7,59.55,59.65,97500.0,32.4851,32.4905,32.4089,32.4633,97500.0
2010-12-01 12:50:00,59.64,59.7,59.59,59.68,175500.0,32.4579,32.4905,32.4306,32.4796,175500.0
2010-12-01 13:00:00,59.68,59.68,59.51,59.56,125000.0,32.4796,32.4796,32.3871,32.4143,125000.0
2010-12-01 13:10:00,59.53,59.8,59.53,59.72,66500.0,32.398,32.5449,32.398,32.5014,66500.0
2010-12-01 13:20:00,59.64,59.74,59.57,59.68,43500.0,32.4579,32.5123,32.4198,32.4796,43500.0
2010-12-01 13:30:00,59.74,59.74,59.62,59.74,80500.0,32.5123,32.5123,32.447,32.5123,80500.0
2010-12-01 13:40:00,59.74,59.84,59.69,59.81,62500.0,32.5123,32.5667,32.4851,32.5504,62500.0
2010-12-01 13:50:00,59.8,59.85,59.76,59.77,66500.0,32.5449,32.5721,32.5232,32.5286,66500.0
2010-12-01 14:00:00,59.77,59.89,59.76,59.85,79000.0,32.5286,32.5939,32.5232,32.5721,79000.0
2010-12-01 14:10:00,59.84,59.99,59.78,59.98,106500.0,32.5667,32.6483,32.534,32.6429,106500.0
2010-12-01 14:20:00,59.96,60.0,59.92,59.94,176500.0,32.632,32.6538,32.6102,32.6211,176500.0
2010-12-01 14:30:00,59.96,60.0,59.79,59.79,295500.0,32.632,32.6538,32.5395,32.5395,295500.0
2010-12-01 14:40:00,59.85,59.96,59.77,59.95,154000.0,32.5721,32.632,32.5286,32.6266,154000.0
2010-12-01 14:50:00,59.94,60.1,59.92,59.98,130500.0,32.6211,32.7082,32.6102,32.6429,130500.0
2010-12-01 15:00:00,60.01,60.12,60.01,60.06,100000.0,32.6592,32.7191,32.6592,32.6864,100000.0
2010-12-01 15:10:00,60.07,60.14,59.88,60.04,136000.0,32.6919,32.73,32.5885,32.6755,136000.0
2010-12-01 15:20:00,60.06,60.24,59.97,60.18,161500.0,32.6864,32.7844,32.6375,32.7517,161500.0
2010-12-01 15:30:00,60.18,60.2,60.02,60.08,121500.0,32.7517,32.7626,32.6647,32.6973,121500.0
2010-12-01 15:40:00,60.13,60.14,60.06,60.11,262500.0,32.7245,32.73,32.6864,32.7136,262500.0
2010-12-01 15:50:00,60.09,60.13,59.98,60.01,517000.0,32.7028,32.7245,32.6429,32.6592,517000.0
2010-12-02 09:30:00,60.56,61.6,60.4,61.6,410500.0,32.9585,33.5245,32.8715,33.5245,410500.0
2010-12-02 09:40:00,61.6,62.03,61.07,61.24,579000.0,33.5245,33.7586,33.2361,33.3286,579000.0
2010-12-02 09:50:00,61.28,61.64,61.22,61.59,225000.0,33.3504,33.5463,33.3177,33.5191,225000.0
2010-12-02 10:00:00,61.62,61.89,61.53,61.69,172500.0,33.5354,33.6824,33.4865,33.5735,172500.0
2010-12-02 10:10:00,61.74,61.9,61.66,61.84,167500.0,33.6007,33.6878,33.5572,33.6552,167500.0
2010-12-02 10:20:00,61.86,61.88,61.53,61.62,103500.0,33.666,33.6769,33.4865,33.5354,103500.0
2010-12-02 10:30:00,61.64,61.78,61.58,61.69,85500.0,33.5463,33.6225,33.5137,33.5735,85500.0
2010-12-02 10:40:00,61.73,61.96,61.7,61.96,144000.0,33.5953,33.7205,33.579,33.7205,144000.0
2010-12-02 10:50:00,61.95,61.95,61.79,61.82,46000.0,33.715,33.715,33.628,33.6443,46000.0
2010-12-02 11:00:00,61.85,61.96,61.78,61.9,110000.0,33.6606,33.7205,33.6225,33.6878,110000.0
2010-12-02 11:10:00,61.88,62.18,61.82,62.17,125500.0,33.6769,33.8402,33.6443,33.8348,125500.0
2010-12-02 11:20:00,62.11,62.18,62.0,62.16,63500.0,33.8021,33.8402,33.7422,33.8293,63500.0
2010-12-02 11:30:00,62.16,62.26,62.09,62.22,162000.0,33.8293,33.8837,33.7912,33.862,162000.0
2010-12-02 11:40:00,62.23,62.3,62.2,62.23,83500.0,33.8674,33.9055,33.8511,33.8674,83500.0
2010-12-02 11:50:00,62.22,62.3,62.1,62.18,106000.0,33.862,33.9055,33.7967,33.8402,106000.0
2010-12-02 12:00:00,62.19,62.31,62.13,62.21,55500.0,33.8456,33.911,33.813,33.8565,55500.0
2010-12-02 12:10:00,62.21,62.4,62.17,62.39,88500.0,33.8565,33.9599,33.8348,33.9545,88500.0
2010-12-02 12:20:00,62.39,62.4,62.3,62.4,44500.0,33.9545,33.9599,33.9055,33.9599,44500.0
2010-12-02 12:30:00,62.35,62.6,62.33,62.55,88500.0,33.9327,34.0688,33.9218,34.0416,88500.0
2010-12-02 12:40:00,62.55,62.56,62.39,62.56,64000.0,34.0416,34.047,33.9545,34.047,64000.0
2010-12-02 12:50:00,62.55,62.6,62.44,62.55,66000.0,34.0416,34.0688,33.9817,34.0416,66000.0
2010-12-02 13:00:00,62.54,62.56,62.38,62.45,78000.0,34.0361,34.047,33.949,33.9871,78000.0
2010-12-02 13:10:00,62.45,62.52,62.36,62.4,78500.0,33.9871,34.0252,33.9382,33.9599,78500.0
2010-12-02 13:20:00,62.39,62.45,62.32,62.44,62000.0,33.9545,33.9871,33.9164,33.9817,62000.0
2010-12-02 13:30:00,62.43,62.47,62.32,62.46,67000.0,33.9763,33.998,33.9164,33.9926,67000.0
2010-12-02 13:40:00,62.46,62.54,62.41,62.53,30500.0,33.9926,34.0361,33.9654,34.0307,30500.0
2010-12-02 13:50:00,62.53,62.59,62.47,62.55,64000.0,34.0307,34.0633,33.998,34.0416,64000.0
2010-12-02 14:00:00,62.57,62.62,62.38,62.59,104500.0,34.0524,34.0797,33.949,34.0633,104500.0
2010-12-02 14:10:00,62.57,62.63,62.47,62.51,49500.0,34.0524,34.0851,33.998,34.0198,49500.0
2010-12-02 14:20:00,62.53,62.63,62.39,62.52,55500.0,34.0307,34.0851,33.9545,34.0252,55500.0
2010-12-02 14:30:00,62.57,62.57,62.47,62.54,65000.0,34.0524,34.0524,33.998,34.0361,65000.0
2010-12-02 14:40:00,62.54,62.65,62.54,62.62,105500.0,34.0361,34.096,34.0361,34.0797,105500.0
2010-12-02 14:50:00,62.63,62.69,62.61,62.62,85500.0,34.0851,34.1178,34.0742,34.0797,85500.0
2010-12-02 15:00:00,62.6,62.78,62.6,62.78,115500.0,34.0688,34.1667,34.0688,34.1667,115500.0
2010-12-02 15:10:00,62.79,62.84,62.77,62.79,153500.0,34.1722,34.1994,34.1613,34.1722,153500.0
2010-12-02 15:20:00,62.79,62.94,62.79,62.87,165000.0,34.1722,34.2538,34.1722,34.2157,165000.0
2010-12-02 15:30:00,62.88,62.99,62.84,62.93,149500.0,34.2212,34.281,34.1994,34.2484,149500.0
2010-12-02 15:40:00,62.93,62.98,62.6,62.72,381000.0,34.2484,34.2756,34.0688,34.1341,381000.0
2010-12-02 15:50:00,62.69,62.7,62.4,62.51,614000.0,34.1178,34.1232,33.9599,34.0198,614000.0
2010-12-03 09:30:00,62.33,62.4,61.74,62.05,210500.0,33.9218,33.9599,33.6007,33.7695,210500.0
2010-12-03 09:40:00,62.06,62.57,61.93,62.42,95500.0,33.7749,34.0524,33.7041,33.9708,95500.0
2010-12-03 09:50:00,62.36,62.49,62.15,62.23,47500.0,33.9382,34.0089,33.8239,33.8674,47500.0
2010-12-03 10:00:00,62.21,62.37,62.11,62.16,71000.0,33.8565,33.9436,33.8021,33.8293,71000.0
2010-12-03 10:10:00,62.21,62.21,61.82,61.97,59500.0,33.8565,33.8565,33.6443,33.7259,59500.0
2010-12-03 10:20:00,62.0,62.01,61.65,61.65,70000.0,33.7422,33.7477,33.5518,33.5518,70000.0
2010-12-03 10:30:00,61.69,61.98,61.64,61.91,109000.0,33.5735,33.7314,33.5463,33.6933,109000.0
2010-12-03 10:40:00,61.91,62.08,61.87,61.88,45000.0,33.6933,33.7858,33.6715,33.6769,45000.0
2010-12-03 10:50:00,61.87,62.02,61.83,61.98,40000.0,33.6715,33.7531,33.6497,33.7314,40000.0
2010-12-03 11:00:00,62.01,62.05,61.95,62.03,57000.0,33.7477,33.7695,33.715,33.7586,57000.0
2010-12-03 11:10:00,62.0,62.16,61.94,62.16,54500.0,33.7422,33.8293,33.7096,33.8293,54500.0
2010-12-03 11:20:00,62.16,62.24,62.04,62.14,87500.0,33.8293,33.8729,33.764,33.8184,87500.0
2010-12-03 11:30:00,62.14,62.14,62.0,62.0,23500.0,33.8184,33.8184,33.7422,33.7422,23500.0
2010-12-03 11:40:00,62.0,62.16,61.89,62.07,35000.0,33.7422,33.8293,33.6824,33.7803,35000.0
2010-12-03 11:50:00,62.13,62.19,61.89,61.89,28500.0,33.813,33.8456,33.6824,33.6824,28500.0
2010-12-03 12:00:00,61.88,62.11,61.85,62.05,49500.0,33.6769,33.8021,33.6606,33.7695,49500.0
2010-12-03 12:10:00,62.01,62.19,61.95,62.19,63500.0,33.7477,33.8456,33.715,33.8456,63500.0
2010-12-03 12:20:00,62.17,62.19,62.09,62.15,20000.0,33.8348,33.8456,33.7912,33.8239,20000.0
2010-12-03 12:30:00,62.13,62.3,62.13,62.21,51500.0,33.813,33.9055,33.813,33.8565,51500.0
2010-12-03 12:40:00,62.21,62.3,62.2,62.2,17000.0,33.8565,33.9055,33.8511,33.8511,17000.0
2010-12-03 12:50:00,62.2,62.27,62.16,62.23,22000.0,33.8511,33.8892,33.8293,33.8674,22000.0
2010-12-03 13:00:00,62.25,62.4,62.25,62.39,45000.0,33.8783,33.9599,33.8783,33.9545,45000.0
2010-12-03 13:10:00,62.31,62.4,62.26,62.28,20000.0,33.911,33.9599,33.8837,33.8946,20000.0
2010-12-03 13:20:00,62.27,62.3,62.13,62.24,44000.0,33.8892,33.9055,33.813,33.8729,44000.0
2010-12-03 13:30:00,62.22,62.23,62.0,62.04,27000.0,33.862,33.8674,33.7422,33.764,27000.0
2010-12-03 13:40:00,62.01,62.07,61.89,61.99,54500.0,33.7477,33.7803,33.6824,33.7368,54500.0
2010-12-03 13:50:00,61.96,62.08,61.93,62.06,35500.0,33.7205,33.7858,33.7041,33.7749,35500.0
2010-12-03 14:00:00,62.08,62.18,61.91,61.97,28500.0,33.7858,33.8402,33.6933,33.7259,28500.0
2010-12-03 14:10:00,62.03,62.03,61.84,61.92,29500.0,33.7586,33.7586,33.6552,33.6987,29500.0
2010-12-03 14:20:00,61.94,62.04,61.86,61.86,38000.0,33.7096,33.764,33.666,33.666,38000.0
2010-12-03 14:30:00,61.91,62.05,61.88,61.98,33500.0,33.6933,33.7695,33.6769,33.7314,33500.0
2010-12-03 14:40:00,61.95,62.07,61.9,62.04,32000.0,33.715,33.7803,33.6878,33.764,32000.0
2010-12-03 14:50:00,61.98,62.04,61.87,61.88,32000.0,33.7314,33.764,33.6715,33.6769,32000.0
2010-12-03 15:00:00,61.93,62.05,61.89,61.99,38000.0,33.7041,33.7695,33.6824,33.7368,38000.0
2010-12-03 15:10:00,61.99,62.07,61.96,62.02,20500.0,33.7368,33.7803,33.7205,33.7531,20500.0
2010-12-03 15:20:00,62.03,62.11,62.01,62.08,52500.0,33.7586,33.8021,33.7477,33.7858,52500.0
2010-12-03 15:30:00,62.1,62.31,62.05,62.26,90500.0,33.7967,33.911,33.7695,33.8837,90500.0
2010-12-03 15:40:00,62.26,62.37,62.22,62.37,65500.0,33.8837,33.9436,33.862,33.9436,65500.0
2010-12-03 15:50:00,62.37,62.39,62.12,62.2,237000.0,33.9436,33.9545,33.8075,33.8511,237000.0
2010-12-06 09:30:00,62.3,62.49,61.79,62.25,91500.0,33.9055,34.0089,33.628,33.8783,91500.0
2010-12-06 09:40:00,62.16,62.32,62.13,62.2,42000.0,33.8293,33.9164,33.813,33.8511,42000.0
2010-12-06 09:50:00,62.13,62.2,62.06,62.14,39000.0,33.813,33.8511,33.7749,33.8184,39000.0
2010-12-06 10:00:00,62.2,62.28,62.06,62.08,35000.0,33.8511,33.8946,33.7749,33.7858,35000.0
2010-12-06 10:10:00,62.13,62.14,62.03,62.09,52000.0,33.813,33.8184,33.7586,33.7912,52000.0
2010-12-06 10:20:00,62.06,62.3,62.05,62.3,103000.0,33.7749,33.9055,33.7695,33.9055,103000.0
2010-12-06 10:30:00,62.25,62.33,62.21,62.27,80000.0,33.8783,33.9218,33.8565,33.8892,80000.0
2010-12-06 10:40:00,62.27,62.35,62.22,62.35,46000.0,33.8892,33.9327,33.862,33.9327,46000.0
2010-12-06 10:50:00,62.31,62.42,62.25,62.37,70500.0,33.911,33.9708,33.8783,33.9436,70500.0
2010-12-06 11:00:00,62.35,62.6,62.31,62.53,121000.0,33.9327,34.0688,33.911,34.0307,121000.0
2010-12-06 11:10:00,62.6,62.64,62.4,62.4,77000.0,34.0688,34.0905,33.9599,33.9599,77000.0
2010-12-06 11:20:00,62.42,62.51,62.31,62.5,36500.0,33.9708,34.0198,33.911,34.0144,36500.0
2010-12-06 11:30:00,62.59,62.72,62.48,62.63,100500.0,34.0633,34.1341,34.0035,34.0851,100500.0
2010-12-06 11:40:00,62.6,62.84,62.54,62.83,124000.0,34.0688,34.1994,34.0361,34.1939,124000.0
2010-12-06 11:50:00,62.8,62.97,62.76,62.9,63000.0,34.1776,34.2701,34.1559,34.232,63000.0
2010-12-06 12:00:00,62.89,63.16,62.88,63.11,101000.0,34.2266,34.3735,34.2212,34.3463,101000.0
2010-12-06 12:10:00,63.12,63.12,63.0,63.07,35500.0,34.3518,34.3518,34.2865,34.3246,35500.0
2010-12-06 12:20:00,63.0,63.07,62.89,62.93,48500.0,34.2865,34.3246,34.2266,34.2484,48500.0
2010-12-06 12:30:00,62.99,63.18,62.93,63.14,84500.0,34.281,34.3844,34.2484,34.3627,84500.0
2010-12-06 12:40:00,63.18,63.26,63.1,63.19,61500.0,34.3844,34.428,34.3409,34.3899,61500.0
2010-12-06 12:50:00,63.13,63.24,63.09,63.17,35500.0,34.3572,34.4171,34.3354,34.379,35500.0
2010-12-06 13:00:00,63.24,63.25,63.01,63.01,42000.0,34.4171,34.4225,34.2919,34.2919,42000.0
2010-12-06 13:10:00,62.98,63.03,62.84,62.88,35000.0,34.2756,34.3028,34.1994,34.2212,35000.0
2010-12-06 13:20:00,62.85,62.86,62.73,62.86,42000.0,34.2048,34.2103,34.1395,34.2103,42000.0
2010-12-06 13:30:00,62.86,62.86,62.7,62.71,34000.0,34.2103,34.2103,34.1232,34.1286,34000.0
2010-12-06 13:40:00,62.67,62.81,62.64,62.68,34500.0,34.1069,34.1831,34.0905,34.1123,34500.0
2010-12-06 13:50:00,62.64,62.66,62.48,62.54,72000.0,34.0905,34.1014,34.0035,34.0361,72000.0
2010-12-06 14:00:00,62.53,62.56,62.43,62.49,54500.0,34.0307,34.047,33.9763,34.0089,54500.0
2010-12-06 14:10:00,62.51,62.61,62.46,62.5,54500.0,34.0198,34.0742,33.9926,34.0144,54500.0
2010-12-06 14:20:00,62.49,62.72,62.49,62.59,47000.0,34.0089,34.1341,34.0089,34.0633,47000.0
2010-12-06 14:30:00,62.59,62.96,62.59,62.88,65000.0,34.0633,34.2647,34.0633,34.2212,65000.0
2010-12-06 14:40:00,62.87,62.87,62.69,62.87,61000.0,34.2157,34.2157,34.1178,34.2157,61000.0
2010-12-06 14:50:00,62.8,62.83,62.75,62.76,44000.0,34.1776,34.1939,34.1504,34.1559,44000.0
2010-12-06 15:00:00,62.76,62.89,62.7,62.86,68000.0,34.1559,34.2266,34.1232,34.2103,68000.0
2010-12-06 15:10:00,62.86,62.87,62.71,62.74,44000.0,34.2103,34.2157,34.1286,34.145,44000.0
2010-12-06 15:20:00,62.77,62.77,62.61,62.61,59500.0,34.1613,34.1613,34.0742,34.0742,59500.0
2010-12-06 15:30:00,62.61,62.61,62.46,62.5,100500.0,34.0742,34.0742,33.9926,34.0144,100500.0
2010-12-06 15:40:00,62.51,62.72,62.51,62.64,185000.0,34.0198,34.1341,34.0198,34.0905,185000.0
2010-12-06 15:50:00,62.63,62.64,62.48,62.55,148000.0,34.0851,34.0905,34.0035,34.0416,148000.0
2010-12-07 09:30:00,63.22,63.47,63.04,63.2,191500.0,34.4062,34.5423,34.3082,34.3953,191500.0
2010-12-07 09:40:00,63.19,63.4,63.08,63.39,58500.0,34.3899,34.5042,34.33,34.4987,58500.0
2010-12-07 09:50:00,63.35,63.44,63.09,63.2,103500.0,34.4769,34.5259,34.3354,34.3953,103500.0
2010-12-07 10:00:00,63.21,63.27,62.75,62.75,138000.0,34.4008,34.4334,34.1504,34.1504,138000.0
2010-12-07 10:10:00,62.75,63.03,62.73,62.91,121000.0,34.1504,34.3028,34.1395,34.2375,121000.0
2010-12-07 10:20:00,62.81,62.99,62.81,62.94,75000.0,34.1831,34.281,34.1831,34.2538,75000.0
2010-12-07 10:30:00,62.94,62.97,62.76,62.76,25500.0,34.2538,34.2701,34.1559,34.1559,25500.0
2010-12-07 10:40:00,62.79,62.97,62.79,62.88,41500.0,34.1722,34.2701,34.1722,34.2212,41500.0
2010-12-07 10:50:00,62.94,62.96,62.81,62.88,68500.0,34.2538,34.2647,34.1831,34.2212,68500.0
2010-12-07 11:00:00,62.9,62.94,62.88,62.92,21000.0,34.232,34.2538,34.2212,34.2429,21000.0
2010-12-07 11:10:00,62.9,62.94,62.77,62.83,11500.0,34.232,34.2538,34.1613,34.1939,11500.0
2010-12-07 11:20:00,62.81,62.81,62.62,62.67,39000.0,34.1831,34.1831,34.0797,34.1069,39000.0
2010-12-07 11:30:00,62.68,62.73,62.62,62.73,18500.0,34.1123,34.1395,34.0797,34.1395,18500.0
2010-12-07 11:40:00,62.75,62.85,62.66,62.67,33000.0,34.1504,34.2048,34.1014,34.1069,33000.0
2010-12-07 11:50:00,62.67,62.76,62.66,62.69,29000.0,34.1069,34.1559,34.1014,34.1178,29000.0
2010-12-07 12:00:00,62.7,62.73,62.62,62.64,34500.0,34.1232,34.1395,34.0797,34.0905,34500.0
2010-12-07 12:10:00,62.64,62.68,62.57,62.6,70500.0,34.0905,34.1123,34.0524,34.0688,70500.0
2010-12-07 12:20:00,62.6,62.68,62.55,62.63,50500.0,34.0688,34.1123,34.0416,34.0851,50500.0
2010-12-07 12:30:00,62.64,62.71,62.64,62.69,41000.0,34.0905,34.1286,34.0905,34.1178,41000.0
2010-12-07 12:40:00,62.7,62.78,62.68,62.78,29000.0,34.1232,34.1667,34.1123,34.1667,29000.0
2010-12-07 12:50:00,62.78,62.92,62.72,62.85,41000.0,34.1667,34.2429,34.1341,34.2048,41000.0
2010-12-07 13:00:00,62.86,63.0,62.8,62.91,48000.0,34.2103,34.2865,34.1776,34.2375,48000.0
2010-12-07 13:10:00,62.89,62.9,62.8,62.83,27000.0,34.2266,34.232,34.1776,34.1939,27000.0
2010-12-07 13:20:00,62.82,62.92,62.76,62.8,50000.0,34.1885,34.2429,34.1559,34.1776,50000.0
2010-12-07 13:30:00,62.79,62.84,62.77,62.78,26500.0,34.1722,34.1994,34.1613,34.1667,26500.0
2010-12-07 13:40:00,62.78,62.99,62.78,62.96,41500.0,34.1667,34.281,34.1667,34.2647,41500.0
2010-12-07 13:50:00,62.92,62.96,62.87,62.87,47000.0,34.2429,34.2647,34.2157,34.2157,47000.0
2010-12-07 14:00:00,62.89,62.95,62.85,62.85,45500.0,34.2266,34.2593,34.2048,34.2048,45500.0
2010-12-07 14:10:00,62.87,62.99,62.85,62.98,31500.0,34.2157,34.281,34.2048,34.2756,31500.0
2010-12-07 14:20:00,62.97,63.13,62.97,63.06,93000.0,34.2701,34.3572,34.2701,34.3191,93000.0
2010-12-07 14:30:00,63.03,63.1,63.02,63.05,36500.0,34.3028,34.3409,34.2974,34.3137,36500.0
2010-12-07 14:40:00,63.04,63.09,62.98,63.03,39000.0,34.3082,34.3354,34.2756,34.3028,39000.0
2010-12-07 14:50:00,63.04,63.06,62.82,62.88,79500.0,34.3082,34.3191,34.1885,34.2212,79500.0
2010-12-07 15:00:00,62.87,62.98,62.8,62.92,72500.0,34.2157,34.2756,34.1776,34.2429,72500.0
2010-12-07 15:10:00,62.91,62.97,62.83,62.93,76500.0,34.2375,34.2701,34.1939,34.2484,76500.0
2010-12-07 15:20:00,62.93,62.99,62.82,62.97,76000.0,34.2484,34.281,34.1885,34.2701,76000.0
2010-12-07 15:30:00,62.98,63.03,62.87,63.02,51000.0,34.2756,34.3028,34.2157,34.2974,51000.0
2010-12-07 15:40:00,63.02,63.04,62.9,62.98,96500.0,34.2974,34.3082,34.232,34.2756,96500.0
2010-12-07 15:50:00,62.97,62.98,62.77,62.8,262500.0,34.2701,34.2756,34.1613,34.1776,262500.0
2010-12-08 09:30:00,62.71,63.55,62.6,63.51,163500.0,34.2508,34.7096,34.1907,34.6878,163500.0
2010-12-08 09:40:00,63.55,63.8,63.4,63.64,160500.0,34.7096,34.8462,34.6277,34.7588,160500.0
2010-12-08 09:50:00,63.68,63.8,63.43,63.51,133000.0,34.7806,34.8462,34.6441,34.6878,133000.0
2010-12-08 10:00:00,63.68,63.85,63.46,63.8,158000.0,34.7806,34.8735,34.6605,34.8462,158000.0
2010-12-08 10:10:00,63.8,63.88,63.61,63.69,172500.0,34.8462,34.8899,34.7424,34.7861,172500.0
2010-12-08 10:20:00,63.68,63.72,63.31,63.48,91500.0,34.7806,34.8025,34.5785,34.6714,91500.0
2010-12-08 10:30:00,63.48,63.62,63.42,63.53,56500.0,34.6714,34.7478,34.6386,34.6987,56500.0
2010-12-08 10:40:00,63.54,63.77,63.48,63.69,78500.0,34.7042,34.8298,34.6714,34.7861,78500.0
2010-12-08 10:50:00,63.67,63.85,63.6,63.75,63500.0,34.7752,34.8735,34.7369,34.8189,63500.0
2010-12-08 11:00:00,63.8,64.28,63.8,64.26,261500.0,34.8462,35.1083,34.8462,35.0974,261500.0
2010-12-08 11:10:00,64.2,64.3,63.93,63.93,124000.0,35.0646,35.1192,34.9172,34.9172,124000.0
2010-12-08 11:20:00,63.88,63.97,63.82,63.91,57500.0,34.8899,34.939,34.8571,34.9062,57500.0
2010-12-08 11:30:00,63.91,64.0,63.81,63.87,53500.0,34.9062,34.9554,34.8516,34.8844,53500.0
2010-12-08 11:40:00,63.93,64.2,63.93,64.2,124000.0,34.9172,35.0646,34.9172,35.0646,124000.0
2010-12-08 11:50:00,64.19,64.35,64.13,64.27,153500.0,35.0592,35.1466,35.0264,35.1029,153500.0
2010-12-08 12:00:00,64.28,64.4,64.19,64.3,121000.0,35.1083,35.1739,35.0592,35.1192,121000.0
2010-12-08 12:10:00,64.31,64.53,64.25,64.48,103500.0,35.1247,35.2449,35.0919,35.2176,103500.0
2010-12-08 12:20:00,64.48,64.57,64.36,64.4,75500.0,35.2176,35.2667,35.152,35.1739,75500.0
2010-12-08 12:30:00,64.41,64.49,64.23,64.36,41000.0,35.1793,35.223,35.081,35.152,41000.0
2010-12-08 12:40:00,64.39,64.42,64.24,64.24,41500.0,35.1684,35.1848,35.0865,35.0865,41500.0
2010-12-08 12:50:00,64.36,64.36,64.15,64.2,28500.0,35.152,35.152,35.0373,35.0646,28500.0
2010-12-08 13:00:00,64.17,64.21,64.11,64.2,32500.0,35.0482,35.0701,35.0155,35.0646,32500.0
2010-12-08 13:10:00,64.16,64.35,64.14,64.19,45500.0,35.0428,35.1466,35.0319,35.0592,45500.0
2010-12-08 13:20:00,64.22,64.3,64.14,64.24,27000.0,35.0756,35.1192,35.0319,35.0865,27000.0
2010-12-08 13:30:00,64.26,64.28,64.08,64.18,56000.0,35.0974,35.1083,34.9991,35.0537,56000.0
2010-12-08 13:40:00,64.12,64.27,64.12,64.2,49500.0,35.0209,35.1029,35.0209,35.0646,49500.0
2010-12-08 13:50:00,64.21,64.27,64.18,64.19,29000.0,35.0701,35.1029,35.0537,35.0592,29000.0
2010-12-08 14:00:00,64.21,64.21,64.09,64.18,46500.0,35.0701,35.0701,35.0046,35.0537,46500.0
2010-12-08 14:10:00,64.15,64.27,64.13,64.2,45000.0,35.0373,35.1029,35.0264,35.0646,45000.0
2010-12-08 14:20:00,64.18,64.25,64.07,64.12,25000.0,35.0537,35.0919,34.9936,35.0209,25000.0
2010-12-08 14:30:00,64.12,64.24,64.07,64.14,45000.0,35.0209,35.0865,34.9936,35.0319,45000.0
2010-12-08 14:40:00,64.15,64.23,64.1,64.1,49000.0,35.0373,35.081,35.01,35.01,49000.0
2010-12-08 14:50:00,64.14,64.45,64.12,64.19,150500.0,35.0319,35.2012,35.0209,35.0592,150500.0
2010-12-08 15:00:00,64.18,64.33,64.07,64.14,105500.0,35.0537,35.1356,34.9936,35.0319,105500.0
2010-12-08 15:10:00,64.1,64.11,63.98,64.05,104500.0,35.01,35.0155,34.9445,34.9827,104500.0
2010-12-08 15:20:00,64.0,64.1,64.0,64.05,67000.0,34.9554,35.01,34.9554,34.9827,67000.0
2010-12-08 15:30:00,64.05,64.13,63.9,63.97,55000.0,34.9827,35.0264,34.9008,34.939,55000.0
2010-12-08 15:40:00,63.95,64.12,63.9,64.09,115000.0,34.9281,35.0209,34.9008,35.0046,115000.0
2010-12-08 15:50:00,64.1,64.27,63.99,64.24,255000.0,35.01,35.1029,34.9499,35.0865,255000.0
2010-12-09 09:30:00,64.6,64.97,64.47,64.91,149000.0,35.2831,35.4852,35.2121,35.4524,149000.0
2010-12-09 09:40:00,64.89,65.0,64.69,64.98,89000.0,35.4415,35.5016,35.3323,35.4907,89000.0
2010-12-09 09:50:00,64.95,65.0,64.76,64.95,192000.0,35.4743,35.5016,35.3705,35.4743,192000.0
2010-12-09 10:00:00,64.95,65.31,64.92,64.96,215000.0,35.4743,35.6709,35.4579,35.4797,215000.0
2010-12-09 10:10:00,64.94,65.05,64.6,64.92,129000.0,35.4688,35.5289,35.2831,35.4579,129000.0
2010-12-09 10:20:00,64.81,65.0,64.66,64.98,78500.0,35.3978,35.5016,35.3159,35.4907,78500.0
2010-12-09 10:30:00,64.98,65.07,64.81,64.98,75500.0,35.4907,35.5398,35.3978,35.4907,75500.0
2010-12-09 10:40:00,64.96,65.06,64.72,64.79,93000.0,35.4797,35.5343,35.3486,35.3869,93000.0
2010-12-09 10:50:00,64.77,64.86,64.67,64.68,109500.0,35.376,35.4251,35.3213,35.3268,109500.0
2010-12-09 11:00:00,64.68,64.72,64.51,64.61,75000.0,35.3268,35.3486,35.2339,35.2886,75000.0
2010-12-09 11:10:00,64.68,64.78,64.65,64.69,113500.0,35.3268,35.3814,35.3104,35.3323,113500.0
2010-12-09 11:20:00,64.65,64.87,64.6,64.7,36000.0,35.3104,35.4306,35.2831,35.3377,36000.0
2010-12-09 11:30:00,64.72,64.82,64.64,64.82,24000.0,35.3486,35.4033,35.3049,35.4033,24000.0
2010-12-09 11:40:00,64.78,64.79,64.61,64.66,24500.0,35.3814,35.3869,35.2886,35.3159,24500.0
2010-12-09 11:50:00,64.62,64.86,64.62,64.69,41500.0,35.294,35.4251,35.294,35.3323,41500.0
2010-12-09 12:00:00,64.7,64.7,64.56,64.56,28500.0,35.3377,35.3377,35.2613,35.2613,28500.0
2010-12-09 12:10:00,64.58,64.64,64.51,64.64,30500.0,35.2722,35.3049,35.2339,35.3049,30500.0
2010-12-09 12:20:00,64.59,64.62,64.47,64.47,37000.0,35.2776,35.294,35.2121,35.2121,37000.0
2010-12-09 12:30:00,64.43,64.57,64.37,64.49,29000.0,35.1903,35.2667,35.1575,35.223,29000.0
2010-12-09 12:40:00,64.52,64.54,64.46,64.53,20000.0,35.2394,35.2503,35.2066,35.2449,20000.0
2010-12-09 12:50:00,64.53,64.62,64.52,64.6,50500.0,35.2449,35.294,35.2394,35.2831,50500.0
2010-12-09 13:00:00,64.62,64.78,64.59,64.73,23500.0,35.294,35.3814,35.2776,35.3541,23500.0
2010-12-09 13:10:00,64.73,64.87,64.71,64.79,45500.0,35.3541,35.4306,35.3432,35.3869,45500.0
2010-12-09 13:20:00,64.76,64.76,64.65,64.72,24500.0,35.3705,35.3705,35.3104,35.3486,24500.0
2010-12-09 13:30:00,64.73,64.81,64.53,64.54,16500.0,35.3541,35.3978,35.2449,35.2503,16500.0
2010-12-09 13:40:00,64.56,64.56,64.48,64.48,15500.0,35.2613,35.2613,35.2176,35.2176,15500.0
2010-12-09 13:50:00,64.5,64.53,64.43,64.43,25500.0,35.2285,35.2449,35.1903,35.1903,25500.0
2010-12-09 14:00:00,64.46,64.52,64.33,64.33,10000.0,35.2066,35.2394,35.1356,35.1356,10000.0
2010-12-09 14:10:00,64.35,64.4,64.25,64.27,24500.0,35.1466,35.1739,35.0919,35.1029,24500.0
2010-12-09 14:20:00,64.3,64.31,64.22,64.25,37000.0,35.1192,35.1247,35.0756,35.0919,37000.0
2010-12-09 14:30:00,64.25,64.25,64.08,64.08,28500.0,35.0919,35.0919,34.9991,34.9991,28500.0
2010-12-09 14:40:00,64.08,64.19,63.94,63.94,62500.0,34.9991,35.0592,34.9226,34.9226,62500.0
2010-12-09 14:50:00,63.98,64.29,63.97,64.29,68500.0,34.9445,35.1138,34.939,35.1138,68500.0
2010-12-09 15:00:00,64.27,64.37,64.23,64.3,60000.0,35.1029,35.1575,35.081,35.1192,60000.0
2010-12-09 15:10:00,64.29,64.4,64.22,64.38,54500.0,35.1138,35.1739,35.0756,35.1629,54500.0
2010-12-09 15:20:00,64.29,64.36,64.22,64.31,47500.0,35.1138,35.152,35.0756,35.1247,47500.0
2010-12-09 15:30:00,64.24,64.33,64.16,64.26,41500.0,35.0865,35.1356,35.0428,35.0974,41500.0
2010-12-09 15:40:00,64.29,64.45,64.25,64.39,72000.0,35.1138,35.2012,35.0919,35.1684,72000.0
2010-12-09 15:50:00,64.39,64.41,64.22,64.36,187500.0,35.1684,35.1793,35.0756,35.152,187500.0
2010-12-10 09:30:00,64.65,64.87,64.04,64.09,95500.0,35.3104,35.4306,34.9772,35.0046,95500.0
2010-12-10 09:40:00,64.04,64.58,64.0,64.01,60500.0,34.9772,35.2722,34.9554,34.9609,60500.0
2010-12-10 09:50:00,64.18,64.21,63.98,64.06,50500.0,35.0537,35.0701,34.9445,34.9882,50500.0
2010-12-10 10:00:00,64.06,64.07,63.4,63.43,144000.0,34.9882,34.9936,34.6277,34.6441,144000.0
2010-12-10 10:10:00,63.51,63.72,63.19,63.72,77000.0,34.6878,34.8025,34.513,34.8025,77000.0
2010-12-10 10:20:00,63.7,63.79,63.36,63.46,46500.0,34.7915,34.8407,34.6058,34.6605,46500.0
2010-12-10 10:30:00,63.46,63.57,63.41,63.51,40500.0,34.6605,34.7205,34.6332,34.6878,40500.0
2010-12-10 10:40:00,63.56,63.68,63.55,63.58,36000.0,34.7151,34.7806,34.7096,34.726,36000.0
2010-12-10 10:50:00,63.62,63.67,63.53,63.6,36000.0,34.7478,34.7752,34.6987,34.7369,36000.0
2010-12-10 11:00:00,63.56,63.68,63.56,63.64,27000.0,34.7151,34.7806,34.7151,34.7588,27000.0
2010-12-10 11:10:00,63.63,63.85,63.6,63.8,34000.0,34.7533,34.8735,34.7369,34.8462,34000.0
2010-12-10 11:20:00,63.8,63.84,63.69,63.76,19000.0,34.8462,34.868,34.7861,34.8243,19000.0
2010-12-10 11:30:00,63.75,63.76,63.66,63.66,19000.0,34.8189,34.8243,34.7697,34.7697,19000.0
2010-12-10 11:40:00,63.66,63.81,63.66,63.79,27000.0,34.7697,34.8516,34.7697,34.8407,27000.0
2010-12-10 11:50:00,63.8,64.07,63.77,64.06,32500.0,34.8462,34.9936,34.8298,34.9882,32500.0
2010-12-10 12:00:00,64.05,64.15,64.02,64.11,30500.0,34.9827,35.0373,34.9663,35.0155,30500.0
2010-12-10 12:10:00,64.1,64.29,64.1,64.17,32500.0,35.01,35.1138,35.01,35.0482,32500.0
2010-12-10 12:20:00,64.19,64.2,64.01,64.17,10000.0,35.0592,35.0646,34.9609,35.0482,10000.0
2010-12-10 12:30:00,64.17,64.21,64.08,64.21,25000.0,35.0482,35.0701,34.9991,35.0701,25000.0
2010-12-10 12:40:00,64.17,64.21,64.1,64.15,14000.0,35.0482,35.0701,35.01,35.0373,14000.0
2010-12-10 12:50:00,64.13,64.15,64.0,64.05,31000.0,35.0264,35.0373,34.9554,34.9827,31000.0
2010-12-10 13:00:00,64.12,64.15,63.9,63.98,32000.0,35.0209,35.0373,34.9008,34.9445,32000.0
2010-12-10 13:10:00,64.02,64.12,64.0,64.09,17000.0,34.9663,35.0209,34.9554,35.0046,17000.0
2010-12-10 13:20:00,64.13,64.21,64.1,64.12,25500.0,35.0264,35.0701,35.01,35.0209,25500.0
2010-12-10 13:30:00,64.12,64.25,64.11,64.25,49000.0,35.0209,35.0919,35.0155,35.0919,49000.0
2010-12-10 13:40:00,64.19,64.38,64.19,64.38,25500.0,35.0592,35.1629,35.0592,35.1629,25500.0
2010-12-10 13:50:00,64.3,64.36,64.13,64.18,17500.0,35.1192,35.152,35.0264,35.0537,17500.0
2010-12-10 14:00:00,64.17,64.38,64.17,64.25,32500.0,35.0482,35.1629,35.0482,35.0919,32500.0
2010-12-10 14:10:00,64.29,64.4,64.19,64.36,31500.0,35.1138,35.1739,35.0592,35.152,31500.0
2010-12-10 14:20:00,64.37,64.37,64.17,64.17,35000.0,35.1575,35.1575,35.0482,35.0482,35000.0
2010-12-10 14:30:00,64.2,64.2,63.97,63.98,30500.0,35.0646,35.0646,34.939,34.9445,30500.0
2010-12-10 14:40:00,64.04,64.09,64.01,64.06,35500.0,34.9772,35.0046,34.9609,34.9882,35500.0
2010-12-10 14:50:00,64.09,64.14,64.03,64.12,22500.0,35.0046,35.0319,34.9718,35.0209,22500.0
2010-12-10 15:00:00,64.1,64.16,63.99,64.09,35000.0,35.01,35.0428,34.9499,35.0046,35000.0
2010-12-10 15:10:00,64.07,64.07,63.98,64.02,21500.0,34.9936,34.9936,34.9445,34.9663,21500.0
2010-12-10 15:20:00,64.09,64.25,64.07,64.21,32000.0,35.0046,35.0919,34.9936,35.0701,32000.0
2010-12-10 15:30:00,64.26,64.42,64.25,64.31,65000.0,35.0974,35.1848,35.0919,35.1247,65000.0
2010-12-10 15:40:00,64.28,64.35,64.14,64.2,125000.0,35.1083,35.1466,35.0319,35.0646,125000.0
2010-12-10 15:50:00,64.17,64.39,64.14,64.33,175500.0,35.0482,35.1684,35.0319,35.1356,175500.0
2010-12-13 09:30:00,64.47,64.65,64.27,64.45,80000.0,35.2121,35.3104,35.1029,35.2012,80000.0
2010-12-13 09:40:00,64.45,64.8,64.43,64.8,64500.0,35.2012,35.3923,35.1903,35.3923,64500.0
2010-12-13 09:50:00,64.8,65.0,64.71,64.81,87500.0,35.3923,35.5016,35.3432,35.3978,87500.0
2010-12-13 10:00:00,64.83,65.1,64.83,64.95,65000.0,35.4087,35.5562,35.4087,35.4743,65000.0
2010-12-13 10:10:00,64.98,65.1,64.89,65.06,23500.0,35.4907,35.5562,35.4415,35.5343,23500.0
2010-12-13 10:20:00,65.01,65.28,65.01,65.15,35000.0,35.507,35.6545,35.507,35.5835,35000.0
2010-12-13 10:30:00,65.15,65.45,65.15,65.45,52000.0,35.5835,35.7474,35.5835,35.7474,52000.0
2010-12-13 10:40:00,65.41,65.53,65.4,65.48,71500.0,35.7255,35.791,35.72,35.7637,71500.0
2010-12-13 10:50:00,65.54,65.6,65.51,65.6,33000.0,35.7965,35.8293,35.7801,35.8293,33000.0
2010-12-13 11:00:00,65.56,65.59,65.32,65.57,39000.0,35.8074,35.8238,35.6764,35.8129,39000.0
2010-12-13 11:10:00,65.51,65.52,65.33,65.46,93500.0,35.7801,35.7856,35.6818,35.7528,93500.0
2010-12-13 11:20:00,65.38,65.44,65.36,65.42,8000.0,35.7091,35.7419,35.6982,35.731,8000.0
2010-12-13 11:30:00,65.42,65.5,65.36,65.5,38500.0,35.731,35.7747,35.6982,35.7747,38500.0
2010-12-13 11:40:00,65.5,65.5,65.41,65.43,49500.0,35.7747,35.7747,35.7255,35.7364,49500.0
2010-12-13 11:50:00,65.46,65.5,65.43,65.48,19500.0,35.7528,35.7747,35.7364,35.7637,19500.0
2010-12-13 12:00:00,65.48,65.49,65.4,65.48,35500.0,35.7637,35.7692,35.72,35.7637,35500.0
2010-12-13 12:10:00,65.48,65.54,65.4,65.44,38500.0,35.7637,35.7965,35.72,35.7419,38500.0
2010-12-13 12:20:00,65.43,65.5,65.38,65.5,25000.0,35.7364,35.7747,35.7091,35.7747,25000.0
2010-12-13 12:30:00,65.5,65.52,65.39,65.39,60000.0,35.7747,35.7856,35.7146,35.7146,60000.0
2010-12-13 12:40:00,65.4,65.44,65.33,65.41,19000.0,35.72,35.7419,35.6818,35.7255,19000.0
2010-12-13 12:50:00,65.38,65.38,65.25,65.29,54500.0,35.7091,35.7091,35.6381,35.66,54500.0
2010-12-13 13:00:00,65.35,65.35,65.29,65.35,32500.0,35.6927,35.6927,35.66,35.6927,32500.0
2010-12-13 13:10:00,65.32,65.35,65.24,65.31,34000.0,35.6764,35.6927,35.6327,35.6709,34000.0
2010-12-13 13:20:00,65.33,65.37,65.24,65.24,30000.0,35.6818,35.7037,35.6327,35.6327,30000.0
2010-12-13 13:30:00,65.28,65.4,65.28,65.38,29500.0,35.6545,35.72,35.6545,35.7091,29500.0
2010-12-13 13:40:00,65.38,65.41,65.32,65.35,11500.0,35.7091,35.7255,35.6764,35.6927,11500.0
2010-12-13 13:50:00,65.36,65.37,65.25,65.34,51500.0,35.6982,35.7037,35.6381,35.6873,51500.0
2010-12-13 14:00:00,65.38,65.47,65.36,65.42,18000.0,35.7091,35.7583,35.6982,35.731,18000.0
2010-12-13 14:10:00,65.45,65.45,65.28,65.28,13000.0,35.7474,35.7474,35.6545,35.6545,13000.0
2010-12-13 14:20:00,65.34,65.34,65.08,65.14,45000.0,35.6873,35.6873,35.5453,35.578,45000.0
2010-12-13 14:30:00,65.16,65.27,65.12,65.14,20500.0,35.589,35.649,35.5671,35.578,20500.0
2010-12-13 14:40:00,65.11,65.45,65.11,65.38,43500.0,35.5617,35.7474,35.5617,35.7091,43500.0
2010-12-13 14:50:00,65.37,65.39,65.24,65.24,31500.0,35.7037,35.7146,35.6327,35.6327,31500.0
2010-12-13 15:00:00,65.19,65.2,64.9,64.93,48000.0,35.6053,35.6108,35.447,35.4633,48000.0
2010-12-13 15:10:00,64.94,65.11,64.94,64.97,21000.0,35.4688,35.5617,35.4688,35.4852,21000.0
2010-12-13 15:20:00,64.96,64.96,64.8,64.84,33000.0,35.4797,35.4797,35.3923,35.4142,33000.0
2010-12-13 15:30:00,64.84,64.99,64.75,64.97,63500.0,35.4142,35.4961,35.365,35.4852,63500.0
2010-12-13 15:40:00,64.99,64.99,64.67,64.76,74000.0,35.4961,35.4961,35.3213,35.3705,74000.0
2010-12-13 15:50:00,64.76,64.8,64.54,64.55,143500.0,35.3705,35.3923,35.2503,35.2558,143500.0
2010-12-14 09:30:00,64.56,64.84,64.3,64.6,109500.0,35.2613,35.4142,35.1192,35.2831,109500.0
2010-12-14 09:40:00,64.6,64.72,64.57,64.65,30500.0,35.2831,35.3486,35.2667,35.3104,30500.0
2010-12-14 09:50:00,64.63,64.71,64.51,64.51,13500.0,35.2995,35.3432,35.2339,35.2339,13500.0
2010-12-14 10:00:00,64.41,64.51,64.2,64.35,20000.0,35.1793,35.2339,35.0646,35.1466,20000.0
2010-12-14 10:10:00,64.31,64.49,64.25,64.49,13500.0,35.1247,35.223,35.0919,35.223,13500.0
2010-12-14 10:20:00,64.55,64.76,64.52,64.63,25500.0,35.2558,35.3705,35.2394,35.2995,25500.0
2010-12-14 10:30:00,64.66,64.79,64.65,64.67,13000.0,35.3159,35.3869,35.3104,35.3213,13000.0
2010-12-14 10:40:00,64.68,64.76,64.54,64.66,31000.0,35.3268,35.3705,35.2503,35.3159,31000.0
2010-12-14 10:50:00,64.63,64.77,64.6,64.64,11500.0,35.2995,35.376,35.2831,35.3049,11500.0
2010-12-14 11:00:00,64.6,64.68,64.53,64.68,16500.0,35.2831,35.3268,35.2449,35.3268,16500.0
2010-12-14 11:10:00,64.6,64.72,64.6,64.67,17000.0,35.2831,35.3486,35.2831,35.3213,17000.0
2010-12-14 11:20:00,64.7,64.78,64.67,64.74,14500.0,35.3377,35.3814,35.3213,35.3596,14500.0
2010-12-14 11:30:00,64.75,64.82,64.72,64.82,12500.0,35.365,35.4033,35.3486,35.4033,12500.0
2010-12-14 11:40:00,64.83,64.85,64.8,64.8,7000.0,35.4087,35.4196,35.3923,35.3923,7000.0
2010-12-14 11:50:00,64.86,64.86,64.77,64.77,9500.0,35.4251,35.4251,35.376,35.376,9500.0
2010-12-14 12:00:00,64.77,64.87,64.77,64.83,13000.0,35.376,35.4306,35.376,35.4087,13000.0
2010-12-14 12:10:00,64.87,64.91,64.78,64.84,29500.0,35.4306,35.4524,35.3814,35.4142,29500.0
2010-12-14 12:20:00,64.79,64.81,64.77,64.8,22500.0,35.3869,35.3978,35.376,35.3923,22500.0
2010-12-14 12:30:00,64.8,64.91,64.78,64.87,54000.0,35.3923,35.4524,35.3814,35.4306,54000.0
2010-12-14 12:40:00,64.87,65.0,64.87,64.99,75000.0,35.4306,35.5016,35.4306,35.4961,75000.0
2010-12-14 12:50:00,65.0,65.03,64.89,64.94,34500.0,35.5016,35.518,35.4415,35.4688,34500.0
2010-12-14 13:00:00,64.98,65.04,64.94,65.04,38000.0,35.4907,35.5234,35.4688,35.5234,38000.0
2010-12-14 13:10:00,65.04,65.12,64.95,65.0,45500.0,35.5234,35.5671,35.4743,35.5016,45500.0
2010-12-14 13:20:00,65.01,65.05,64.93,65.01,24000.0,35.507,35.5289,35.4633,35.507,24000.0
2010-12-14 13:30:00,65.02,65.06,64.97,65.06,27000.0,35.5125,35.5343,35.4852,35.5343,27000.0
2010-12-14 13:40:00,65.05,65.05,64.98,64.99,12000.0,35.5289,35.5289,35.4907,35.4961,12000.0
2010-12-14 13:50:00,64.99,65.06,64.98,65.03,27000.0,35.4961,35.5343,35.4907,35.518,27000.0
2010-12-14 14:00:00,65.0,65.08,64.97,65.02,38000.0,35.5016,35.5453,35.4852,35.5125,38000.0
2010-12-14 14:10:00,64.98,65.03,64.93,64.94,54000.0,35.4907,35.518,35.4633,35.4688,54000.0
2010-12-14 14:20:00,64.96,65.08,64.96,65.06,50500.0,35.4797,35.5453,35.4797,35.5343,50500.0
2010-12-14 14:30:00,65.04,65.1,65.01,65.1,15500.0,35.5234,35.5562,35.507,35.5562,15500.0
2010-12-14 14:40:00,65.09,65.1,64.97,65.07,68000.0,35.5507,35.5562,35.4852,35.5398,68000.0
2010-12-14 14:50:00,65.02,65.05,64.97,65.05,16500.0,35.5125,35.5289,35.4852,35.5289,16500.0
2010-12-14 15:00:00,65.06,65.06,64.96,65.0,19000.0,35.5343,35.5343,35.4797,35.5016,19000.0
2010-12-14 15:10:00,65.06,65.06,64.78,64.78,39000.0,35.5343,35.5343,35.3814,35.3814,39000.0
2010-12-14 15:20:00,64.76,64.88,64.72,64.86,56000.0,35.3705,35.436,35.3486,35.4251,56000.0
2010-12-14 15:30:00,64.83,64.89,64.47,64.58,63000.0,35.4087,35.4415,35.2121,35.2722,63000.0
2010-12-14 15:40:00,64.61,64.63,64.44,64.5,74000.0,35.2886,35.2995,35.1957,35.2285,74000.0
2010-12-14 15:50:00,64.45,64.68,64.45,64.65,196000.0,35.2012,35.3268,35.2012,35.3104,196000.0
2010-12-15 09:30:00,64.59,64.59,64.06,64.45,83000.0,35.2776,35.2776,34.9882,35.2012,83000.0
2010-12-15 09:40:00,64.4,64.47,64.24,64.4,51000.0,35.1739,35.2121,35.0865,35.1739,51000.0
2010-12-15 09:50:00,64.3,64.4,64.23,64.36,37000.0,35.1192,35.1739,35.081,35.152,37000.0
2010-12-15 10:00:00,64.34,64.36,63.97,64.16,117500.0,35.1411,35.152,34.939,35.0428,117500.0
2010-12-15 10:10:00,64.19,64.35,64.18,64.31,43500.0,35.0592,35.1466,35.0537,35.1247,43500.0
2010-12-15 10:20:00,64.28,64.28,64.11,64.15,35000.0,35.1083,35.1083,35.0155,35.0373,35000.0
2010-12-15 10:30:00,64.2,64.3,64.14,64.2,42500.0,35.0646,35.1192,35.0319,35.0646,42500.0
2010-12-15 10:40:00,64.2,64.3,64.18,64.3,30000.0,35.0646,35.1192,35.0537,35.1192,30000.0
2010-12-15 10:50:00,64.3,64.39,64.24,64.35,60000.0,35.1192,35.1684,35.0865,35.1466,60000.0
2010-12-15 11:00:00,64.34,64.43,64.26,64.42,26500.0,35.1411,35.1903,35.0974,35.1848,26500.0
2010-12-15 11:10:00,64.43,64.47,64.36,64.47,27500.0,35.1903,35.2121,35.152,35.2121,27500.0
2010-12-15 11:20:00,64.56,64.77,64.49,64.77,32000.0,35.2613,35.376,35.223,35.376,32000.0
2010-12-15 11:30:00,64.77,64.85,64.69,64.83,37000.0,35.376,35.4196,35.3323,35.4087,37000.0
2010-12-15 11:40:00,64.82,64.91,64.77,64.84,15000.0,35.4033,35.4524,35.376,35.4142,15000.0
2010-12-15 11:50:00,64.82,64.99,64.82,64.92,27000.0,35.4033,35.4961,35.4033,35.4579,27000.0
2010-12-15 12:00:00,64.92,64.92,64.77,64.77,35000.0,35.4579,35.4579,35.376,35.376,35000.0
2010-12-15 12:10:00,64.76,64.8,64.65,64.66,23000.0,35.3705,35.3923,35.3104,35.3159,23000.0
2010-12-15 12:20:00,64.7,64.74,64.59,64.68,14500.0,35.3377,35.3596,35.2776,35.3268,14500.0
2010-12-15 12:30:00,64.67,64.67,64.56,64.57,15000.0,35.3213,35.3213,35.2613,35.2667,15000.0
2010-12-15 12:40:00,64.57,64.57,64.19,64.23,38000.0,35.2667,35.2667,35.0592,35.081,38000.0
2010-12-15 12:50:00,64.2,64.29,64.11,64.2,27000.0,35.0646,35.1138,35.0155,35.0646,27000.0
2010-12-15 13:00:00,64.27,64.46,64.25,64.41,35000.0,35.1029,35.2066,35.0919,35.1793,35000.0
2010-12-15 13:10:00,64.4,64.4,64.34,64.34,4500.0,35.1739,35.1739,35.1411,35.1411,4500.0
2010-12-15 13:20:00,64.41,64.45,64.38,64.39,33500.0,35.1793,35.2012,35.1629,35.1684,33500.0
2010-12-15 13:30:00,64.39,64.43,64.37,64.4,14000.0,35.1684,35.1903,35.1575,35.1739,14000.0
2010-12-15 13:40:00,64.4,64.43,64.34,64.34,23500.0,35.1739,35.1903,35.1411,35.1411,23500.0
2010-12-15 13:50:00,64.38,64.42,64.33,64.33,36500.0,35.1629,35.1848,35.1356,35.1356,36500.0
2010-12-15 14:00:00,64.36,64.36,64.19,64.28,19500.0,35.152,35.152,35.0592,35.1083,19500.0
2010-12-15 14:10:00,64.3,64.36,64.21,64.36,27500.0,35.1192,35.152,35.0701,35.152,27500.0
2010-12-15 14:20:00,64.35,64.35,64.07,64.14,36500.0,35.1466,35.1466,34.9936,35.0319,36500.0
2010-12-15 14:30:00,64.12,64.18,63.93,64.0,40000.0,35.0209,35.0537,34.9172,34.9554,40000.0
2010-12-15 14:40:00,64.05,64.07,63.89,63.96,44500.0,34.9827,34.9936,34.8953,34.9335,44500.0
2010-12-15 14:50:00,63.94,64.0,63.78,63.83,35000.0,34.9226,34.9554,34.8352,34.8625,35000.0
2010-12-15 15:00:00,63.89,63.94,63.78,63.86,80000.0,34.8953,34.9226,34.8352,34.8789,80000.0
2010-12-15 15:10:00,63.9,63.91,63.82,63.88,25000.0,34.9008,34.9062,34.8571,34.8899,25000.0
2010-12-15 15:20:00,63.93,64.2,63.88,64.03,77500.0,34.9172,35.0646,34.8899,34.9718,77500.0
2010-12-15 15:30:00,64.05,64.27,63.97,64.11,75000.0,34.9827,35.1029,34.939,35.0155,75000.0
2010-12-15 15:40:00,64.09,64.3,63.8,63.96,183500.0,35.0046,35.1192,34.8462,34.9335,183500.0
2010-12-15 15:50:00,63.91,63.92,63.68,63.68,252500.0,34.9062,34.9117,34.7806,34.7806,252500.0
2010-12-16 09:30:00,63.68,64.19,63.68,64.14,77500.0,34.7806,35.0592,34.7806,35.0319,77500.0
2010-12-16 09:40:00,64.06,64.06,63.28,63.5,206000.0,34.9882,34.9882,34.5621,34.6823,206000.0
2010-12-16 09:50:00,63.44,63.6,63.4,63.47,99500.0,34.6495,34.7369,34.6277,34.6659,99500.0
2010-12-16 10:00:00,63.47,63.74,63.27,63.3,107000.0,34.6659,34.8134,34.5567,34.5731,107000.0
2010-12-16 10:10:00,63.25,63.65,63.25,63.53,62500.0,34.5458,34.7642,34.5458,34.6987,62500.0
2010-12-16 10:20:00,63.6,63.66,63.53,63.58,21500.0,34.7369,34.7697,34.6987,34.726,21500.0
2010-12-16 10:30:00,63.6,63.78,63.28,63.32,93500.0,34.7369,34.8352,34.5621,34.584,93500.0
2010-12-16 10:40:00,63.4,63.63,63.32,63.56,79000.0,34.6277,34.7533,34.584,34.7151,79000.0
2010-12-16 10:50:00,63.55,63.56,63.45,63.55,27000.0,34.7096,34.7151,34.655,34.7096,27000.0
2010-12-16 11:00:00,63.48,63.83,63.47,63.81,57500.0,34.6714,34.8625,34.6659,34.8516,57500.0
2010-12-16 11:10:00,63.76,63.96,63.76,63.96,32000.0,34.8243,34.9335,34.8243,34.9335,32000.0
2010-12-16 11:20:00,63.96,63.96,63.84,63.87,27500.0,34.9335,34.9335,34.868,34.8844,27500.0
2010-12-16 11:30:00,63.83,63.96,63.75,63.96,24000.0,34.8625,34.9335,34.8189,34.9335,24000.0
2010-12-16 11:40:00,63.94,64.13,63.93,64.11,39000.0,34.9226,35.0264,34.9172,35.0155,39000.0
2010-12-16 11:50:00,64.1,64.16,64.07,64.1,37000.0,35.01,35.0428,34.9936,35.01,37000.0
2010-12-16 12:00:00,64.15,64.21,64.09,64.18,16000.0,35.0373,35.0701,35.0046,35.0537,16000.0
2010-12-16 12:10:00,64.14,64.14,64.09,64.11,23500.0,35.0319,35.0319,35.0046,35.0155,23500.0
2010-12-16 12:20:00,64.07,64.17,64.05,64.17,16500.0,34.9936,35.0482,34.9827,35.0482,16500.0
2010-12-16 12:30:00,64.16,64.21,64.16,64.21,17500.0,35.0428,35.0701,35.0428,35.0701,17500.0
2010-12-16 12:40:00,64.19,64.32,64.15,64.24,34000.0,35.0592,35.1302,35.0373,35.0865,34000.0
2010-12-16 12:50:00,64.31,64.41,64.31,64.37,15500.0,35.1247,35.1793,35.1247,35.1575,15500.0
2010-12-16 13:00:00,64.3,64.37,64.3,64.33,10000.0,35.1192,35.1575,35.1192,35.1356,10000.0
2010-12-16 13:10:00,64.33,64.33,64.27,64.32,16000.0,35.1356,35.1356,35.1029,35.1302,16000.0
2010-12-16 13:20:00,64.32,64.36,64.28,64.28,19500.0,35.1302,35.152,35.1083,35.1083,19500.0
2010-12-16 13:30:00,64.28,64.29,64.18,64.19,31000.0,35.1083,35.1138,35.0537,35.0592,31000.0
2010-12-16 13:40:00,64.19,64.19,63.99,64.08,9500.0,35.0592,35.0592,34.9499,34.9991,9500.0
2010-12-16 13:50:00,64.11,64.17,64.03,64.06,28500.0,35.0155,35.0482,34.9718,34.9882,28500.0
2010-12-16 14:00:00,64.07,64.19,64.06,64.19,8500.0,34.9936,35.0592,34.9882,35.0592,8500.0
2010-12-16 14:10:00,64.19,64.22,64.18,64.2,14000.0,35.0592,35.0756,35.0537,35.0646,14000.0
2010-12-16 14:20:00,64.2,64.2,64.06,64.09,16000.0,35.0646,35.0646,34.9882,35.0046,16000.0
2010-12-16 14:30:00,64.09,64.16,64.07,64.16,29000.0,35.0046,35.0428,34.9936,35.0428,29000.0
2010-12-16 14:40:00,64.15,64.17,64.01,64.13,18000.0,35.0373,35.0482,34.9609,35.0264,18000.0
2010-12-16 14:50:00,64.05,64.14,64.03,64.03,24000.0,34.9827,35.0319,34.9718,34.9718,24000.0
2010-12-16 15:00:00,64.06,64.2,64.03,64.2,48500.0,34.9882,35.0646,34.9718,35.0646,48500.0
2010-12-16 15:10:00,64.2,64.32,64.12,64.15,59500.0,35.0646,35.1302,35.0209,35.0373,59500.0
2010-12-16 15:20:00,64.15,64.19,64.02,64.07,24500.0,35.0373,35.0592,34.9663,34.9936,24500.0
2010-12-16 15:30:00,64.07,64.24,64.05,64.07,33500.0,34.9936,35.0865,34.9827,34.9936,33500.0
2010-12-16 15:40:00,64.08,64.26,64.06,64.22,53500.0,34.9991,35.0974,34.9882,35.0756,53500.0
2010-12-16 15:50:00,64.23,64.42,64.2,64.42,201500.0,35.081,35.1848,35.0646,35.1848,201500.0
2010-12-17 09:30:00,64.18,64.27,63.66,64.27,474000.0,35.0537,35.1029,34.7697,35.1029,474000.0
2010-12-17 09:40:00,64.28,64.31,64.09,64.27,79000.0,35.1083,35.1247,35.0046,35.1029,79000.0
2010-12-17 09:50:00,64.22,64.22,63.99,64.2,66000.0,35.0756,35.0756,34.9499,35.0646,66000.0
2010-12-17 10:00:00,64.19,64.26,63.89,64.24,94500.0,35.0592,35.0974,34.8953,35.0865,94500.0
2010-12-17 10:10:00,64.23,64.29,64.13,64.19,27000.0,35.081,35.1138,35.0264,35.0592,27000.0
2010-12-17 10:20:00,64.14,64.28,64.09,64.24,54500.0,35.0319,35.1083,35.0046,35.0865,54500.0
2010-12-17 10:30:00,64.25,64.28,63.91,64.02,60000.0,35.0919,35.1083,34.9062,34.9663,60000.0
2010-12-17 10:40:00,63.97,63.98,63.74,63.82,64500.0,34.939,34.9445,34.8134,34.8571,64500.0
2010-12-17 10:50:00,63.78,63.92,63.74,63.87,55000.0,34.8352,34.9117,34.8134,34.8844,55000.0
2010-12-17 11:00:00,63.85,63.97,63.74,63.9,32000.0,34.8735,34.939,34.8134,34.9008,32000.0
2010-12-17 11:10:00,63.94,63.95,63.8,63.87,36500.0,34.9226,34.9281,34.8462,34.8844,36500.0
2010-12-17 11:20:00,63.88,63.89,63.82,63.89,23000.0,34.8899,34.8953,34.8571,34.8953,23000.0
2010-12-17 11:30:00,63.82,64.07,63.82,64.02,19000.0,34.8571,34.9936,34.8571,34.9663,19000.0
2010-12-17 11:40:00,64.0,64.15,64.0,64.05,22500.0,34.9554,35.0373,34.9554,34.9827,22500.0
2010-12-17 11:50:00,64.05,64.06,63.87,63.9,18500.0,34.9827,34.9882,34.8844,34.9008,18500.0
2010-12-17 12:00:00,63.9,63.95,63.89,63.89,19000.0,34.9008,34.9281,34.8953,34.8953,19000.0
2010-12-17 12:10:00,63.88,63.89,63.8,63.85,24500.0,34.8899,34.8953,34.8462,34.8735,24500.0
2010-12-17 12:20:00,63.81,63.83,63.72,63.75,45000.0,34.8516,34.8625,34.8025,34.8189,45000.0
2010-12-17 12:30:00,63.75,63.84,63.74,63.82,48500.0,34.8189,34.868,34.8134,34.8571,48500.0
2010-12-17 12:40:00,63.8,63.89,63.76,63.8,47000.0,34.8462,34.8953,34.8243,34.8462,47000.0
2010-12-17 12:50:00,63.8,63.84,63.7,63.84,39500.0,34.8462,34.868,34.7915,34.868,39500.0
2010-12-17 13:00:00,63.86,63.93,63.75,63.77,49500.0,34.8789,34.9172,34.8189,34.8298,49500.0
2010-12-17 13:10:00,63.77,63.92,63.7,63.9,59500.0,34.8298,34.9117,34.7915,34.9008,59500.0
2010-12-17 13:20:00,63.91,63.98,63.78,63.98,38500.0,34.9062,34.9445,34.8352,34.9445,38500.0
2010-12-17 13:30:00,63.97,64.12,63.94,64.06,49500.0,34.939,35.0209,34.9226,34.9882,49500.0
2010-12-17 13:40:00,64.01,64.2,63.9,64.2,33000.0,34.9609,35.0646,34.9008,35.0646,33000.0
2010-12-17 13:50:00,64.18,64.23,63.96,63.99,63000.0,35.0537,35.081,34.9335,34.9499,63000.0
2010-12-17 14:00:00,64.06,64.06,63.96,63.97,15500.0,34.9882,34.9882,34.9335,34.939,15500.0
2010-12-17 14:10:00,64.01,64.09,64.01,64.02,26500.0,34.9609,35.0046,34.9609,34.9663,26500.0
2010-12-17 14:20:00,64.05,64.08,64.02,64.02,27500.0,34.9827,34.9991,34.9663,34.9663,27500.0
2010-12-17 14:30:00,64.05,64.05,63.97,63.97,17500.0,34.9827,34.9827,34.939,34.939,17500.0
2010-12-17 14:40:00,64.03,64.09,63.98,64.08,25500.0,34.9718,35.0046,34.9445,34.9991,25500.0
2010-12-17 14:50:00,64.04,64.35,64.03,64.32,78000.0,34.9772,35.1466,34.9718,35.1302,78000.0
2010-12-17 15:00:00,64.32,64.37,64.22,64.28,64500.0,35.1302,35.1575,35.0756,35.1083,64500.0
2010-12-17 15:10:00,64.3,64.33,64.18,64.3,60000.0,35.1192,35.1356,35.0537,35.1192,60000.0
2010-12-17 15:20:00,64.28,64.36,64.21,64.22,35500.0,35.1083,35.152,35.0701,35.0756,35500.0
2010-12-17 15:30:00,64.23,64.29,64.12,64.15,63000.0,35.081,35.1138,35.0209,35.0373,63000.0
2010-12-17 15:40:00,64.13,64.24,63.96,63.98,112500.0,35.0264,35.0865,34.9335,34.9445,112500.0
2010-12-17 15:50:00,63.99,64.09,63.72,63.72,326000.0,34.9499,35.0046,34.8025,34.8025,326000.0
2010-12-20 09:30:00,64.07,64.56,64.01,64.2,129000.0,34.9936,35.2613,34.9609,35.0646,129000.0
2010-12-20 09:40:00,64.19,64.37,64.04,64.06,51500.0,35.0592,35.1575,34.9772,34.9882,51500.0
2010-12-20 09:50:00,64.06,64.12,64.0,64.08,35500.0,34.9882,35.0209,34.9554,34.9991,35500.0
2010-12-20 10:00:00,64.14,64.33,64.14,64.25,34000.0,35.0319,35.1356,35.0319,35.0919,34000.0
2010-12-20 10:10:00,64.31,64.31,64.17,64.24,25500.0,35.1247,35.1247,35.0482,35.0865,25500.0
2010-12-20 10:20:00,64.23,64.29,64.14,64.24,40500.0,35.081,35.1138,35.0319,35.0865,40500.0
2010-12-20 10:30:00,64.23,64.29,64.13,64.14,19000.0,35.081,35.1138,35.0264,35.0319,19000.0
2010-12-20 10:40:00,64.21,64.25,64.15,64.2,41500.0,35.0701,35.0919,35.0373,35.0646,41500.0
2010-12-20 10:50:00,64.2,64.23,64.05,64.13,50500.0,35.0646,35.081,34.9827,35.0264,50500.0
2010-12-20 11:00:00,64.12,64.15,64.06,64.1,18500.0,35.0209,35.0373,34.9882,35.01,18500.0
2010-12-20 11:10:00,64.01,64.2,64.01,64.12,15000.0,34.9609,35.0646,34.9609,35.0209,15000.0
2010-12-20 11:20:00,64.11,64.19,64.11,64.17,36500.0,35.0155,35.0592,35.0155,35.0482,36500.0
2010-12-20 11:30:00,64.14,64.17,64.08,64.09,17500.0,35.0319,35.0482,34.9991,35.0046,17500.0
2010-12-20 11:40:00,64.06,64.19,64.06,64.09,18000.0,34.9882,35.0592,34.9882,35.0046,18000.0
2010-12-20 11:50:00,64.1,64.14,64.09,64.09,16000.0,35.01,35.0319,35.0046,35.0046,16000.0
2010-12-20 12:00:00,64.11,64.18,64.1,64.16,20000.0,35.0155,35.0537,35.01,35.0428,20000.0
2010-12-20 12:10:00,64.17,64.22,64.14,64.2,47000.0,35.0482,35.0756,35.0319,35.0646,47000.0
2010-12-20 12:20:00,64.19,64.23,64.18,64.22,30500.0,35.0592,35.081,35.0537,35.0756,30500.0
2010-12-20 12:30:00,64.22,64.25,64.19,64.19,29000.0,35.0756,35.0919,35.0592,35.0592,29000.0
2010-12-20 12:40:00,64.26,64.28,64.21,64.27,13500.0,35.0974,35.1083,35.0701,35.1029,13500.0
2010-12-20 12:50:00,64.28,64.28,64.21,64.25,33500.0,35.1083,35.1083,35.0701,35.0919,33500.0
2010-12-20 13:00:00,64.25,64.26,64.21,64.22,17500.0,35.0919,35.0974,35.0701,35.0756,17500.0
2010-12-20 13:10:00,64.24,64.24,64.16,64.17,38500.0,35.0865,35.0865,35.0428,35.0482,38500.0
2010-12-20 13:20:00,64.16,64.28,64.16,64.22,31000.0,35.0428,35.1083,35.0428,35.0756,31000.0
2010-12-20 13:30:00,64.22,64.26,64.18,64.26,38000.0,35.0756,35.0974,35.0537,35.0974,38000.0
2010-12-20 13:40:00,64.23,64.23,64.11,64.13,31500.0,35.081,35.081,35.0155,35.0264,31500.0
2010-12-20 13:50:00,64.11,64.18,64.1,64.15,21500.0,35.0155,35.0537,35.01,35.0373,21500.0
2010-12-20 14:00:00,64.14,64.26,64.1,64.2,165500.0,35.0319,35.0974,35.01,35.0646,165500.0
2010-12-20 14:10:00,64.2,64.29,64.2,64.29,18000.0,35.0646,35.1138,35.0646,35.1138,18000.0
2010-12-20 14:20:00,64.3,64.34,64.17,64.23,151000.0,35.1192,35.1411,35.0482,35.081,151000.0
2010-12-20 14:30:00,64.26,64.35,64.24,64.34,32500.0,35.0974,35.1466,35.0865,35.1411,32500.0
2010-12-20 14:40:00,64.34,64.44,64.28,64.39,113500.0,35.1411,35.1957,35.1083,35.1684,113500.0
2010-12-20 14:50:00,64.36,64.44,64.32,64.37,47000.0,35.152,35.1957,35.1302,35.1575,47000.0
2010-12-20 15:00:00,64.38,64.41,64.28,64.32,174000.0,35.1629,35.1793,35.1083,35.1302,174000.0
2010-12-20 15:10:00,64.32,64.34,64.23,64.23,39000.0,35.1302,35.1411,35.081,35.081,39000.0
2010-12-20 15:20:00,64.25,64.37,64.22,64.33,41500.0,35.0919,35.1575,35.0756,35.1356,41500.0
2010-12-20 15:30:00,64.36,64.38,64.29,64.37,93500.0,35.152,35.1629,35.1138,35.1575,93500.0
2010-12-20 15:40:00,64.31,64.39,64.29,64.3,54000.0,35.1247,35.1684,35.1138,35.1192,54000.0
2010-12-20 15:50:00,64.29,64.38,64.25,64.37,115500.0,35.1138,35.1629,35.0919,35.1575,115500.0
2010-12-21 09:30:00,64.38,64.53,64.24,64.34,57500.0,35.1629,35.2449,35.0865,35.1411,57500.0
2010-12-21 09:40:00,64.34,64.5,64.34,64.49,42000.0,35.1411,35.2285,35.1411,35.223,42000.0
2010-12-21 09:50:00,64.49,64.74,64.49,64.7,87500.0,35.223,35.3596,35.223,35.3377,87500.0
2010-12-21 10:00:00,64.68,64.8,64.58,64.79,43000.0,35.3268,35.3923,35.2722,35.3869,43000.0
2010-12-21 10:10:00,64.75,64.79,64.62,64.74,24000.0,35.365,35.3869,35.294,35.3596,24000.0
2010-12-21 10:20:00,64.8,64.95,64.76,64.88,50500.0,35.3923,35.4743,35.3705,35.436,50500.0
2010-12-21 10:30:00,64.85,64.94,64.75,64.85,28500.0,35.4196,35.4688,35.365,35.4196,28500.0
2010-12-21 10:40:00,64.84,64.94,64.76,64.89,31500.0,35.4142,35.4688,35.3705,35.4415,31500.0
2010-12-21 10:50:00,64.89,64.93,64.84,64.9,22000.0,35.4415,35.4633,35.4142,35.447,22000.0
2010-12-21 11:00:00,64.81,64.92,64.72,64.81,28500.0,35.3978,35.4579,35.3486,35.3978,28500.0
2010-12-21 11:10:00,64.92,64.97,64.78,64.97,18500.0,35.4579,35.4852,35.3814,35.4852,18500.0
2010-12-21 11:20:00,64.97,65.09,64.95,65.0,37000.0,35.4852,35.5507,35.4743,35.5016,37000.0
2010-12-21 11:30:00,65.09,65.09,64.94,65.0,10500.0,35.5507,35.5507,35.4688,35.5016,10500.0
2010-12-21 11:40:00,65.04,65.23,65.04,65.09,39500.0,35.5234,35.6272,35.5234,35.5507,39500.0
2010-12-21 11:50:00,65.09,65.09,64.95,65.06,27500.0,35.5507,35.5507,35.4743,35.5343,27500.0
2010-12-21 12:00:00,65.06,65.06,64.92,64.93,14000.0,35.5343,35.5343,35.4579,35.4633,14000.0
2010-12-21 12:10:00,64.9,64.99,64.9,64.96,8000.0,35.447,35.4961,35.447,35.4797,8000.0
2010-12-21 12:20:00,64.98,65.08,64.97,64.97,13000.0,35.4907,35.5453,35.4852,35.4852,13000.0
2010-12-21 12:30:00,65.05,65.09,65.05,65.09,2000.0,35.5289,35.5507,35.5289,35.5507,2000.0
2010-12-21 12:40:00,65.07,65.2,65.07,65.12,38500.0,35.5398,35.6108,35.5398,35.5671,38500.0
2010-12-21 12:50:00,65.18,65.26,65.18,65.21,17000.0,35.5999,35.6436,35.5999,35.6163,17000.0
2010-12-21 13:00:00,65.19,65.2,64.93,64.96,17000.0,35.6053,35.6108,35.4633,35.4797,17000.0
2010-12-21 13:10:00,65.0,65.08,64.92,65.06,18000.0,35.5016,35.5453,35.4579,35.5343,18000.0
2010-12-21 13:20:00,65.05,65.07,65.02,65.07,9500.0,35.5289,35.5398,35.5125,35.5398,9500.0
2010-12-21 13:30:00,65.07,65.12,65.06,65.1,10000.0,35.5398,35.5671,35.5343,35.5562,10000.0
2010-12-21 13:40:00,65.07,65.17,65.03,65.05,52500.0,35.5398,35.5944,35.518,35.5289,52500.0
2010-12-21 13:50:00,65.04,65.17,65.04,65.17,19500.0,35.5234,35.5944,35.5234,35.5944,19500.0
2010-12-21 14:00:00,65.13,65.2,65.07,65.15,20500.0,35.5726,35.6108,35.5398,35.5835,20500.0
2010-12-21 14:10:00,65.15,65.23,65.13,65.17,43500.0,35.5835,35.6272,35.5726,35.5944,43500.0
2010-12-21 14:20:00,65.17,65.25,65.11,65.24,40500.0,35.5944,35.6381,35.5617,35.6327,40500.0
2010-12-21 14:30:00,65.23,65.35,65.22,65.3,63500.0,35.6272,35.6927,35.6217,35.6654,63500.0
2010-12-21 14:40:00,65.32,65.33,65.26,65.3,17500.0,35.6764,35.6818,35.6436,35.6654,17500.0
2010-12-21 14:50:00,65.3,65.35,65.29,65.34,25500.0,35.6654,35.6927,35.66,35.6873,25500.0
2010-12-21 15:00:00,65.34,65.39,65.28,65.29,52500.0,35.6873,35.7146,35.6545,35.66,52500.0
2010-12-21 15:10:00,65.34,65.36,65.29,65.31,27500.0,35.6873,35.6982,35.66,35.6709,27500.0
2010-12-21 15:20:00,65.34,65.39,65.3,65.35,35000.0,35.6873,35.7146,35.6654,35.6927,35000.0
2010-12-21 15:30:00,65.3,65.31,65.2,65.25,42500.0,35.6654,35.6709,35.6108,35.6381,42500.0
2010-12-21 15:40:00,65.21,65.23,65.1,65.18,50500.0,35.6163,35.6272,35.5562,35.5999,50500.0
2010-12-21 15:50:00,65.17,65.28,65.13,65.22,144000.0,35.5944,35.6545,35.5726,35.6217,144000.0
2010-12-22 09:30:00,65.05,65.39,65.02,65.27,115000.0,35.5289,35.7146,35.5125,35.649,115000.0
2010-12-22 09:40:00,65.27,65.29,65.18,65.2,28500.0,35.649,35.66,35.5999,35.6108,28500.0
2010-12-22 09:50:00,65.21,65.24,65.09,65.17,50500.0,35.6163,35.6327,35.5507,35.5944,50500.0
2010-12-22 10:00:00,65.18,65.29,65.07,65.17,75000.0,35.5999,35.66,35.5398,35.5944,75000.0
2010-12-22 10:10:00,65.2,65.28,65.08,65.11,68500.0,35.6108,35.6545,35.5453,35.5617,68500.0
2010-12-22 10:20:00,65.08,65.14,65.06,65.09,32500.0,35.5453,35.578,35.5343,35.5507,32500.0
2010-12-22 10:30:00,65.09,65.09,64.92,64.94,80500.0,35.5507,35.5507,35.4579,35.4688,80500.0
2010-12-22 10:40:00,64.93,64.96,64.85,64.85,241000.0,35.4633,35.4797,35.4196,35.4196,241000.0
2010-12-22 10:50:00,64.87,65.0,64.85,65.0,17000.0,35.4306,35.5016,35.4196,35.5016,17000.0
2010-12-22 11:00:00,65.06,65.06,64.97,64.97,10500.0,35.5343,35.5343,35.4852,35.4852,10500.0
2010-12-22 11:10:00,64.95,64.95,64.81,64.89,12500.0,35.4743,35.4743,35.3978,35.4415,12500.0
2010-12-22 11:20:00,64.83,64.85,64.73,64.76,16000.0,35.4087,35.4196,35.3541,35.3705,16000.0
2010-12-22 11:30:00,64.72,64.93,64.71,64.84,20000.0,35.3486,35.4633,35.3432,35.4142,20000.0
2010-12-22 11:40:00,64.85,64.97,64.85,64.92,6500.0,35.4196,35.4852,35.4196,35.4579,6500.0
2010-12-22 11:50:00,64.94,65.03,64.94,65.03,11000.0,35.4688,35.518,35.4688,35.518,11000.0
2010-12-22 12:00:00,65.01,65.03,64.96,65.01,8000.0,35.507,35.518,35.4797,35.507,8000.0
2010-12-22 12:10:00,65.0,65.01,64.95,64.95,274500.0,35.5016,35.507,35.4743,35.4743,274500.0
2010-12-22 12:20:00,64.97,65.01,64.95,65.01,2500.0,35.4852,35.507,35.4743,35.507,2500.0
2010-12-22 12:30:00,64.98,65.01,64.98,64.99,24500.0,35.4907,35.507,35.4907,35.4961,24500.0
2010-12-22 12:40:00,64.94,64.98,64.94,64.97,5000.0,35.4688,35.4907,35.4688,35.4852,5000.0
2010-12-22 12:50:00,64.93,64.96,64.93,64.94,12000.0,35.4633,35.4797,35.4633,35.4688,12000.0
2010-12-22 13:00:00,64.93,64.98,64.93,64.98,9500.0,35.4633,35.4907,35.4633,35.4907,9500.0
2010-12-22 13:10:00,64.98,65.01,64.93,64.99,25500.0,35.4907,35.507,35.4633,35.4961,25500.0
2010-12-22 13:20:00,64.93,64.99,64.87,64.89,16000.0,35.4633,35.4961,35.4306,35.4415,16000.0
2010-12-22 13:30:00,64.87,64.91,64.87,64.89,14000.0,35.4306,35.4524,35.4306,35.4415,14000.0
2010-12-22 13:40:00,64.89,64.91,64.86,64.86,15000.0,35.4415,35.4524,35.4251,35.4251,15000.0
2010-12-22 13:50:00,64.86,64.91,64.86,64.91,9500.0,35.4251,35.4524,35.4251,35.4524,9500.0
2010-12-22 14:00:00,64.9,64.9,64.87,64.9,17500.0,35.447,35.447,35.4306,35.447,17500.0
2010-12-22 14:10:00,64.92,65.0,64.92,64.96,4500.0,35.4579,35.5016,35.4579,35.4797,4500.0
2010-12-22 14:20:00,64.97,64.99,64.95,64.97,13500.0,35.4852,35.4961,35.4743,35.4852,13500.0
2010-12-22 14:30:00,64.94,65.01,64.94,65.0,19000.0,35.4688,35.507,35.4688,35.5016,19000.0
2010-12-22 14:40:00,64.98,64.99,64.95,64.98,11000.0,35.4907,35.4961,35.4743,35.4907,11000.0
2010-12-22 14:50:00,65.0,65.03,64.97,65.0,19000.0,35.5016,35.518,35.4852,35.5016,19000.0
2010-12-22 15:00:00,65.02,65.03,64.99,65.02,7500.0,35.5125,35.518,35.4961,35.5125,7500.0
2010-12-22 15:10:00,64.98,65.0,64.95,64.98,14500.0,35.4907,35.5016,35.4743,35.4907,14500.0
2010-12-22 15:20:00,65.0,65.14,65.0,65.06,41000.0,35.5016,35.578,35.5016,35.5343,41000.0
2010-12-22 15:30:00,65.05,65.09,64.98,65.05,41500.0,35.5289,35.5507,35.4907,35.5289,41500.0
2010-12-22 15:40:00,65.04,65.31,65.04,65.21,81500.0,35.5234,35.6709,35.5234,35.6163,81500.0
2010-12-22 15:50:00,65.2,65.4,65.17,65.4,135000.0,35.6108,35.72,35.5944,35.72,135000.0
2010-12-23 09:30:00,65.2,65.35,65.08,65.1,30000.0,35.6108,35.6927,35.5453,35.5562,30000.0
2010-12-23 09:40:00,65.09,65.16,65.07,65.11,83500.0,35.5507,35.589,35.5398,35.5617,83500.0
2010-12-23 09:50:00,65.13,65.28,65.07,65.07,120500.0,35.5726,35.6545,35.5398,35.5398,120500.0
2010-12-23 10:00:00,65.07,65.2,65.07,65.18,33000.0,35.5398,35.6108,35.5398,35.5999,33000.0
2010-12-23 10:10:00,65.2,65.23,65.14,65.18,14000.0,35.6108,35.6272,35.578,35.5999,14000.0
2010-12-23 10:20:00,65.14,65.29,65.13,65.29,18000.0,35.578,35.66,35.5726,35.66,18000.0
2010-12-23 10:30:00,65.27,65.4,65.24,65.3,32500.0,35.649,35.72,35.6327,35.6654,32500.0
2010-12-23 10:40:00,65.25,65.25,65.13,65.19,8000.0,35.6381,35.6381,35.5726,35.6053,8000.0
2010-12-23 10:50:00,65.19,65.23,65.12,65.12,7000.0,35.6053,35.6272,35.5671,35.5671,7000.0
2010-12-23 11:00:00,65.11,65.15,65.09,65.11,21000.0,35.5617,35.5835,35.5507,35.5617,21000.0
2010-12-23 11:10:00,65.09,65.11,65.02,65.07,9500.0,35.5507,35.5617,35.5125,35.5398,9500.0
2010-12-23 11:20:00,65.08,65.12,65.05,65.12,13000.0,35.5453,35.5671,35.5289,35.5671,13000.0
2010-12-23 11:30:00,65.11,65.2,65.11,65.15,13000.0,35.5617,35.6108,35.5617,35.5835,13000.0
2010-12-23 11:40:00,65.16,65.16,65.08,65.11,5000.0,35.589,35.589,35.5453,35.5617,5000.0
2010-12-23 11:50:00,65.17,65.17,65.12,65.12,7000.0,35.5944,35.5944,35.5671,35.5671,7000.0
2010-12-23 12:00:00,65.12,65.18,65.1,65.18,30000.0,35.5671,35.5999,35.5562,35.5999,30000.0
2010-12-23 12:10:00,65.15,65.16,65.15,65.16,2500.0,35.5835,35.589,35.5835,35.589,2500.0
2010-12-23 12:20:00,65.16,65.16,65.08,65.16,29000.0,35.589,35.589,35.5453,35.589,29000.0
2010-12-23 12:30:00,65.18,65.2,65.17,65.2,16000.0,35.5999,35.6108,35.5944,35.6108,16000.0
2010-12-23 12:40:00,65.18,65.19,65.13,65.15,12000.0,35.5999,35.6053,35.5726,35.5835,12000.0
2010-12-23 12:50:00,65.17,65.17,65.13,65.13,4500.0,35.5944,35.5944,35.5726,35.5726,4500.0
2010-12-23 13:00:00,65.14,65.19,65.13,65.17,23000.0,35.578,35.6053,35.5726,35.5944,23000.0
2010-12-23 13:10:00,65.17,65.17,65.17,65.17,8000.0,35.5944,35.5944,35.5944,35.5944,8000.0
2010-12-23 13:20:00,65.15,65.16,65.12,65.16,7000.0,35.5835,35.589,35.5671,35.589,7000.0
2010-12-23 13:30:00,65.12,65.17,65.1,65.15,20000.0,35.5671,35.5944,35.5562,35.5835,20000.0
2010-12-23 13:40:00,65.16,65.16,65.09,65.16,6500.0,35.589,35.589,35.5507,35.589,6500.0
2010-12-23 13:50:00,65.1,65.13,65.09,65.13,5000.0,35.5562,35.5726,35.5507,35.5726,5000.0
2010-12-23 14:00:00,65.12,65.12,65.11,65.12,2000.0,35.5671,35.5671,35.5617,35.5671,2000.0
2010-12-23 14:10:00,65.09,65.12,65.05,65.1,8000.0,35.5507,35.5671,35.5289,35.5562,8000.0
2010-12-23 14:20:00,65.08,65.12,65.0,65.02,98000.0,35.5453,35.5671,35.5016,35.5125,98000.0
2010-12-23 14:30:00,65.0,65.03,64.92,64.92,16500.0,35.5016,35.518,35.4579,35.4579,16500.0
2010-12-23 14:40:00,64.94,64.96,64.93,64.93,15000.0,35.4688,35.4797,35.4633,35.4633,15000.0
2010-12-23 14:50:00,64.92,64.92,64.86,64.9,12000.0,35.4579,35.4579,35.4251,35.447,12000.0
2010-12-23 15:00:00,64.93,64.96,64.86,64.86,24500.0,35.4633,35.4797,35.4251,35.4251,24500.0
2010-12-23 15:10:00,64.86,64.88,64.79,64.82,19000.0,35.4251,35.436,35.3869,35.4033,19000.0
2010-12-23 15:20:00,64.82,64.82,64.75,64.8,19000.0,35.4033,35.4033,35.365,35.3923,19000.0
2010-12-23 15:30:00,64.78,64.84,64.78,64.81,11500.0,35.3814,35.4142,35.3814,35.3978,11500.0
2010-12-23 15:40:00,64.81,64.9,64.78,64.9,20500.0,35.3978,35.447,35.3814,35.447,20500.0
2010-12-23 15:50:00,64.89,65.0,64.85,64.86,68500.0,35.4415,35.5016,35.4196,35.4251,68500.0
2010-12-27 09:30:00,64.7,65.09,64.65,65.09,23500.0,35.3377,35.5507,35.3104,35.5507,23500.0
2010-12-27 09:40:00,65.05,65.17,64.81,64.86,36000.0,35.5289,35.5944,35.3978,35.4251,36000.0
2010-12-27 09:50:00,64.86,65.08,64.81,65.08,31000.0,35.4251,35.5453,35.3978,35.5453,31000.0
2010-12-27 10:00:00,65.08,65.14,64.76,64.76,19500.0,35.5453,35.578,35.3705,35.3705,19500.0
2010-12-27 10:10:00,64.72,64.87,64.68,64.8,17000.0,35.3486,35.4306,35.3268,35.3923,17000.0
2010-12-27 10:20:00,64.87,65.07,64.81,65.07,25500.0,35.4306,35.5398,35.3978,35.5398,25500.0
2010-12-27 10:30:00,65.01,65.07,64.81,64.89,29000.0,35.507,35.5398,35.3978,35.4415,29000.0
2010-12-27 10:40:00,64.89,64.91,64.83,64.86,17000.0,35.4415,35.4524,35.4087,35.4251,17000.0
2010-12-27 10:50:00,64.86,64.87,64.81,64.81,6000.0,35.4251,35.4306,35.3978,35.3978,6000.0
2010-12-27 11:00:00,64.82,64.87,64.82,64.84,6500.0,35.4033,35.4306,35.4033,35.4142,6500.0
2010-12-27 11:10:00,64.82,64.87,64.8,64.83,17000.0,35.4033,35.4306,35.3923,35.4087,17000.0
2010-12-27 11:20:00,64.86,64.95,64.84,64.87,30000.0,35.4251,35.4743,35.4142,35.4306,30000.0
2010-12-27 11:30:00,64.87,64.96,64.87,64.96,12000.0,35.4306,35.4797,35.4306,35.4797,12000.0
2010-12-27 11:40:00,64.9,64.93,64.8,64.82,19500.0,35.447,35.4633,35.3923,35.4033,19500.0
2010-12-27 11:50:00,64.81,64.81,64.72,64.76,9500.0,35.3978,35.3978,35.3486,35.3705,9500.0
2010-12-27 12:00:00,64.77,64.93,64.77,64.93,12500.0,35.376,35.4633,35.376,35.4633,12500.0
2010-12-27 12:10:00,64.96,64.98,64.91,64.95,6500.0,35.4797,35.4907,35.4524,35.4743,6500.0
2010-12-27 12:20:00,64.95,65.0,64.95,64.99,8500.0,35.4743,35.5016,35.4743,35.4961,8500.0
2010-12-27 12:30:00,64.99,65.05,64.99,65.04,4500.0,35.4961,35.5289,35.4961,35.5234,4500.0
2010-12-27 12:40:00,65.01,65.08,65.01,65.08,4500.0,35.507,35.5453,35.507,35.5453,4500.0
2010-12-27 12:50:00,65.09,65.12,65.06,65.06,15000.0,35.5507,35.5671,35.5343,35.5343,15000.0
2010-12-27 13:00:00,65.09,65.11,65.05,65.08,7500.0,35.5507,35.5617,35.5289,35.5453,7500.0
2010-12-27 13:10:00,65.07,65.15,65.07,65.07,11500.0,35.5398,35.5835,35.5398,35.5398,11500.0
2010-12-27 13:20:00,65.04,65.08,65.01,65.05,5500.0,35.5234,35.5453,35.507,35.5289,5500.0
2010-12-27 13:30:00,65.13,65.18,65.1,65.15,11000.0,35.5726,35.5999,35.5562,35.5835,11000.0
2010-12-27 13:40:00,65.15,65.16,65.11,65.14,8000.0,35.5835,35.589,35.5617,35.578,8000.0
2010-12-27 13:50:00,65.12,65.19,65.1,65.14,33000.0,35.5671,35.6053,35.5562,35.578,33000.0
2010-12-27 14:00:00,65.14,65.19,65.11,65.11,10000.0,35.578,35.6053,35.5617,35.5617,10000.0
2010-12-27 14:10:00,65.09,65.14,65.03,65.03,11500.0,35.5507,35.578,35.518,35.518,11500.0
2010-12-27 14:20:00,65.01,65.07,64.94,65.02,13000.0,35.507,35.5398,35.4688,35.5125,13000.0
2010-12-27 14:30:00,65.03,65.1,64.96,65.06,23500.0,35.518,35.5562,35.4797,35.5343,23500.0
2010-12-27 14:40:00,65.01,65.07,64.96,64.97,11500.0,35.507,35.5398,35.4797,35.4852,11500.0
2010-12-27 14:50:00,64.97,65.06,64.9,64.9,18500.0,35.4852,35.5343,35.447,35.447,18500.0
2010-12-27 15:00:00,64.94,65.14,64.94,65.1,22500.0,35.4688,35.578,35.4688,35.5562,22500.0
2010-12-27 15:10:00,65.11,65.15,65.07,65.1,24500.0,35.5617,35.5835,35.5398,35.5562,24500.0
2010-12-27 15:20:00,65.09,65.12,65.0,65.02,19000.0,35.5507,35.5671,35.5016,35.5125,19000.0
2010-12-27 15:30:00,65.01,65.12,65.01,65.12,22500.0,35.507,35.5671,35.507,35.5671,22500.0
2010-12-27 15:40:00,65.12,65.2,65.11,65.15,34000.0,35.5671,35.6108,35.5617,35.5835,34000.0
2010-12-27 15:50:00,65.12,65.26,65.06,65.23,86500.0,35.5671,35.6436,35.5343,35.6272,86500.0
2010-12-28 09:30:00,65.23,65.53,65.23,65.47,47500.0,35.6272,35.791,35.6272,35.7583,47500.0
2010-12-28 09:40:00,65.41,65.6,65.41,65.46,37500.0,35.7255,35.8293,35.7255,35.7528,37500.0
2010-12-28 09:50:00,65.46,65.52,65.24,65.25,23500.0,35.7528,35.7856,35.6327,35.6381,23500.0
2010-12-28 10:00:00,65.25,65.34,65.02,65.25,21500.0,35.6381,35.6873,35.5125,35.6381,21500.0
2010-12-28 10:10:00,65.19,65.25,65.14,65.14,6500.0,35.6053,35.6381,35.578,35.578,6500.0
2010-12-28 10:20:00,65.15,65.21,65.12,65.12,10500.0,35.5835,35.6163,35.5671,35.5671,10500.0
2010-12-28 10:30:00,65.19,65.2,65.1,65.16,9500.0,35.6053,35.6108,35.5562,35.589,9500.0
2010-12-28 10:40:00,65.11,65.14,64.97,65.0,48000.0,35.5617,35.578,35.4852,35.5016,48000.0
2010-12-28 10:50:00,64.95,64.97,64.89,64.89,7500.0,35.4743,35.4852,35.4415,35.4415,7500.0
2010-12-28 11:00:00,64.91,64.98,64.79,64.84,38000.0,35.4524,35.4907,35.3869,35.4142,38000.0
2010-12-28 11:10:00,64.85,64.87,64.8,64.83,13000.0,35.4196,35.4306,35.3923,35.4087,13000.0
2010-12-28 11:20:00,64.8,64.86,64.79,64.8,21500.0,35.3923,35.4251,35.3869,35.3923,21500.0
2010-12-28 11:30:00,64.8,64.9,64.8,64.8,19000.0,35.3923,35.447,35.3923,35.3923,19000.0
2010-12-28 11:40:00,64.8,64.86,64.72,64.72,138000.0,35.3923,35.4251,35.3486,35.3486,138000.0
2010-12-28 11:50:00,64.72,64.79,64.69,64.69,17500.0,35.3486,35.3869,35.3323,35.3323,17500.0
2010-12-28 12:00:00,64.69,64.73,64.61,64.62,37500.0,35.3323,35.3541,35.2886,35.294,37500.0
2010-12-28 12:10:00,64.61,64.66,64.52,64.57,46000.0,35.2886,35.3159,35.2394,35.2667,46000.0
2010-12-28 12:20:00,64.56,64.58,64.49,64.56,23000.0,35.2613,35.2722,35.223,35.2613,23000.0
2010-12-28 12:30:00,64.49,64.57,64.43,64.55,35000.0,35.223,35.2667,35.1903,35.2558,35000.0
2010-12-28 12:40:00,64.56,64.68,64.56,64.68,12000.0,35.2613,35.3268,35.2613,35.3268,12000.0
2010-12-28 12:50:00,64.7,64.86,64.67,64.75,44500.0,35.3377,35.4251,35.3213,35.365,44500.0
2010-12-28 13:00:00,64.78,64.79,64.75,64.76,6500.0,35.3814,35.3869,35.365,35.3705,6500.0
2010-12-28 13:10:00,64.78,64.85,64.76,64.85,16000.0,35.3814,35.4196,35.3705,35.4196,16000.0
2010-12-28 13:20:00,64.8,64.85,64.8,64.82,16000.0,35.3923,35.4196,35.3923,35.4033,16000.0
2010-12-28 13:30:00,64.84,64.89,64.79,64.86,20500.0,35.4142,35.4415,35.3869,35.4251,20500.0
2010-12-28 13:40:00,64.89,64.89,64.81,64.84,7500.0,35.4415,35.4415,35.3978,35.4142,7500.0
2010-12-28 13:50:00,64.87,64.9,64.85,64.9,28000.0,35.4306,35.447,35.4196,35.447,28000.0
2010-12-28 14:00:00,64.85,64.9,64.82,64.9,9000.0,35.4196,35.447,35.4033,35.447,9000.0
2010-12-28 14:10:00,64.9,65.02,64.86,64.97,12000.0,35.447,35.5125,35.4251,35.4852,12000.0
2010-12-28 14:20:00,64.99,65.05,64.96,64.96,17000.0,35.4961,35.5289,35.4797,35.4797,17000.0
2010-12-28 14:30:00,65.0,65.05,64.99,64.99,26000.0,35.5016,35.5289,35.4961,35.4961,26000.0
2010-12-28 14:40:00,64.94,65.01,64.94,64.98,3500.0,35.4688,35.507,35.4688,35.4907,3500.0
2010-12-28 14:50:00,64.98,65.01,64.95,64.99,12500.0,35.4907,35.507,35.4743,35.4961,12500.0
2010-12-28 15:00:00,64.99,65.0,64.96,65.0,14000.0,35.4961,35.5016,35.4797,35.5016,14000.0
2010-12-28 15:10:00,64.97,65.0,64.97,65.0,13000.0,35.4852,35.5016,35.4852,35.5016,13000.0
2010-12-28 15:20:00,64.98,65.0,64.92,64.96,22000.0,35.4907,35.5016,35.4579,35.4797,22000.0
2010-12-28 15:30:00,64.94,64.98,64.92,64.96,39000.0,35.4688,35.4907,35.4579,35.4797,39000.0
2010-12-28 15:40:00,64.94,64.97,64.9,64.94,51000.0,35.4688,35.4852,35.447,35.4688,51000.0
2010-12-28 15:50:00,64.91,64.94,64.83,64.84,167500.0,35.4524,35.4688,35.4087,35.4142,167500.0
2010-12-29 09:30:00,64.82,64.88,64.6,64.78,80500.0,35.4033,35.436,35.2831,35.3814,80500.0
2010-12-29 09:40:00,64.82,65.13,64.79,65.0,51000.0,35.4033,35.5726,35.3869,35.5016,51000.0
2010-12-29 09:50:00,65.01,65.04,64.86,64.91,19000.0,35.507,35.5234,35.4251,35.4524,19000.0
2010-12-29 10:00:00,64.85,64.85,64.61,64.64,22500.0,35.4196,35.4196,35.2886,35.3049,22500.0
2010-12-29 10:10:00,64.67,64.7,64.58,64.62,10500.0,35.3213,35.3377,35.2722,35.294,10500.0
2010-12-29 10:20:00,64.64,64.76,64.59,64.64,20000.0,35.3049,35.3705,35.2776,35.3049,20000.0
2010-12-29 10:30:00,64.58,64.59,64.33,64.33,30500.0,35.2722,35.2776,35.1356,35.1356,30500.0
2010-12-29 10:40:00,64.32,64.5,64.32,64.38,18000.0,35.1302,35.2285,35.1302,35.1629,18000.0
2010-12-29 10:50:00,64.43,64.6,64.38,64.6,36500.0,35.1903,35.2831,35.1629,35.2831,36500.0
2010-12-29 11:00:00,64.66,64.66,64.58,64.65,11000.0,35.3159,35.3159,35.2722,35.3104,11000.0
2010-12-29 11:10:00,64.69,64.83,64.62,64.74,99000.0,35.3323,35.4087,35.294,35.3596,99000.0
2010-12-29 11:20:00,64.8,64.8,64.63,64.63,10000.0,35.3923,35.3923,35.2995,35.2995,10000.0
2010-12-29 11:30:00,64.63,64.79,64.6,64.77,17500.0,35.2995,35.3869,35.2831,35.376,17500.0
2010-12-29 11:40:00,64.78,64.78,64.72,64.72,10000.0,35.3814,35.3814,35.3486,35.3486,10000.0
2010-12-29 11:50:00,64.78,64.78,64.68,64.73,3500.0,35.3814,35.3814,35.3268,35.3541,3500.0
2010-12-29 12:00:00,64.73,64.83,64.71,64.83,5500.0,35.3541,35.4087,35.3432,35.4087,5500.0
2010-12-29 12:10:00,64.81,64.83,64.68,64.75,11500.0,35.3978,35.4087,35.3268,35.365,11500.0
2010-12-29 12:20:00,64.76,64.86,64.75,64.86,12000.0,35.3705,35.4251,35.365,35.4251,12000.0
2010-12-29 12:30:00,64.85,64.89,64.74,64.8,15000.0,35.4196,35.4415,35.3596,35.3923,15000.0
2010-12-29 12:40:00,64.76,64.78,64.71,64.74,13000.0,35.3705,35.3814,35.3432,35.3596,13000.0
2010-12-29 12:50:00,64.74,64.79,64.74,64.76,12500.0,35.3596,35.3869,35.3596,35.3705,12500.0
2010-12-29 13:00:00,64.76,64.84,64.76,64.79,6500.0,35.3705,35.4142,35.3705,35.3869,6500.0
2010-12-29 13:10:00,64.85,65.04,64.85,64.98,21000.0,35.4196,35.5234,35.4196,35.4907,21000.0
2010-12-29 13:20:00,64.94,64.94,64.88,64.88,6000.0,35.4688,35.4688,35.436,35.436,6000.0
2010-12-29 13:30:00,64.87,64.89,64.87,64.88,8500.0,35.4306,35.4415,35.4306,35.436,8500.0
2010-12-29 13:40:00,64.88,64.94,64.87,64.94,3000.0,35.436,35.4688,35.4306,35.4688,3000.0
2010-12-29 13:50:00,64.94,64.96,64.87,64.87,6500.0,35.4688,35.4797,35.4306,35.4306,6500.0
2010-12-29 14:00:00,64.87,64.98,64.85,64.98,13000.0,35.4306,35.4907,35.4196,35.4907,13000.0
2010-12-29 14:10:00,65.0,65.06,65.0,65.05,13000.0,35.5016,35.5343,35.5016,35.5289,13000.0
2010-12-29 14:20:00,65.03,65.07,65.02,65.07,13000.0,35.518,35.5398,35.5125,35.5398,13000.0
2010-12-29 14:30:00,65.06,65.06,64.97,65.01,15000.0,35.5343,35.5343,35.4852,35.507,15000.0
2010-12-29 14:40:00,65.03,65.05,65.0,65.05,30000.0,35.518,35.5289,35.5016,35.5289,30000.0
2010-12-29 14:50:00,65.04,65.1,65.04,65.05,30000.0,35.5234,35.5562,35.5234,35.5289,30000.0
2010-12-29 15:00:00,65.04,65.1,65.04,65.08,13000.0,35.5234,35.5562,35.5234,35.5453,13000.0
2010-12-29 15:10:00,65.1,65.13,65.09,65.1,18500.0,35.5562,35.5726,35.5507,35.5562,18500.0
2010-12-29 15:20:00,65.09,65.14,64.99,65.01,27000.0,35.5507,35.578,35.4961,35.507,27000.0
2010-12-29 15:30:00,64.97,65.03,64.92,64.93,32500.0,35.4852,35.518,35.4579,35.4633,32500.0
2010-12-29 15:40:00,64.92,65.02,64.92,64.96,30500.0,35.4579,35.5125,35.4579,35.4797,30500.0
2010-12-29 15:50:00,64.98,65.05,64.91,64.91,53000.0,35.4907,35.5289,35.4524,35.4524,53000.0
2010-12-30 09:30:00,64.74,65.19,64.73,65.0,9500.0,35.3596,35.6053,35.3541,35.5016,9500.0
2010-12-30 09:40:00,65.04,65.04,64.66,64.8,16000.0,35.5234,35.5234,35.3159,35.3923,16000.0
2010-12-30 09:50:00,64.85,64.98,64.68,64.68,23000.0,35.4196,35.4907,35.3268,35.3268,23000.0
2010-12-30 10:00:00,64.69,64.7,64.5,64.52,20000.0,35.3323,35.3377,35.2285,35.2394,20000.0
2010-12-30 10:10:00,64.48,64.53,64.36,64.42,18000.0,35.2176,35.2449,35.152,35.1848,18000.0
2010-12-30 10:20:00,64.44,64.5,64.37,64.5,15000.0,35.1957,35.2285,35.1575,35.2285,15000.0
2010-12-30 10:30:00,64.52,64.6,64.46,64.58,18500.0,35.2394,35.2831,35.2066,35.2722,18500.0
2010-12-30 10:40:00,64.61,64.7,64.58,64.61,18500.0,35.2886,35.3377,35.2722,35.2886,18500.0
2010-12-30 10:50:00,64.66,64.76,64.66,64.74,16000.0,35.3159,35.3705,35.3159,35.3596,16000.0
2010-12-30 11:00:00,64.78,64.81,64.74,64.8,8000.0,35.3814,35.3978,35.3596,35.3923,8000.0
2010-12-30 11:10:00,64.78,64.85,64.77,64.85,10000.0,35.3814,35.4196,35.376,35.4196,10000.0
2010-12-30 11:20:00,64.89,64.91,64.73,64.82,38500.0,35.4415,35.4524,35.3541,35.4033,38500.0
2010-12-30 11:30:00,64.91,64.97,64.91,64.96,12000.0,35.4524,35.4852,35.4524,35.4797,12000.0
2010-12-30 11:40:00,64.87,64.97,64.87,64.94,6500.0,35.4306,35.4852,35.4306,35.4688,6500.0
2010-12-30 11:50:00,64.94,64.96,64.87,64.87,9500.0,35.4688,35.4797,35.4306,35.4306,9500.0
2010-12-30 12:00:00,64.89,64.92,64.85,64.85,36500.0,35.4415,35.4579,35.4196,35.4196,36500.0
2010-12-30 12:10:00,64.81,64.88,64.79,64.83,40500.0,35.3978,35.436,35.3869,35.4087,40500.0
2010-12-30 12:20:00,64.83,64.83,64.7,64.73,6500.0,35.4087,35.4087,35.3377,35.3541,6500.0
2010-12-30 12:30:00,64.7,64.71,64.58,64.6,56500.0,35.3377,35.3432,35.2722,35.2831,56500.0
2010-12-30 12:40:00,64.64,64.66,64.52,64.58,22000.0,35.3049,35.3159,35.2394,35.2722,22000.0
2010-12-30 12:50:00,64.56,64.56,64.47,64.48,20000.0,35.2613,35.2613,35.2121,35.2176,20000.0
2010-12-30 13:00:00,64.49,64.54,64.46,64.46,17500.0,35.223,35.2503,35.2066,35.2066,17500.0
2010-12-30 13:10:00,64.42,64.45,64.4,64.43,10000.0,35.1848,35.2012,35.1739,35.1903,10000.0
2010-12-30 13:20:00,64.43,64.46,64.4,64.46,14000.0,35.1903,35.2066,35.1739,35.2066,14000.0
2010-12-30 13:30:00,64.46,64.51,64.43,64.51,11500.0,35.2066,35.2339,35.1903,35.2339,11500.0
2010-12-30 13:40:00,64.5,64.5,64.4,64.41,14500.0,35.2285,35.2285,35.1739,35.1793,14500.0
2010-12-30 13:50:00,64.42,64.43,64.41,64.41,6500.0,35.1848,35.1903,35.1793,35.1793,6500.0
2010-12-30 14:00:00,64.4,64.46,64.4,64.45,15000.0,35.1739,35.2066,35.1739,35.2012,15000.0
2010-12-30 14:10:00,64.45,64.49,64.4,64.44,11000.0,35.2012,35.223,35.1739,35.1957,11000.0
2010-12-30 14:20:00,64.46,64.49,64.42,64.42,10500.0,35.2066,35.223,35.1848,35.1848,10500.0
2010-12-30 14:30:00,64.42,64.55,64.42,64.5,19500.0,35.1848,35.2558,35.1848,35.2285,19500.0
2010-12-30 14:40:00,64.51,64.54,64.49,64.49,12500.0,35.2339,35.2503,35.223,35.223,12500.0
2010-12-30 14:50:00,64.49,64.49,64.4,64.44,14500.0,35.223,35.223,35.1739,35.1957,14500.0
2010-12-30 15:00:00,64.42,64.52,64.42,64.43,17500.0,35.1848,35.2394,35.1848,35.1903,17500.0
2010-12-30 15:10:00,64.41,64.45,64.4,64.42,22500.0,35.1793,35.2012,35.1739,35.1848,22500.0
2010-12-30 15:20:00,64.39,64.47,64.38,64.43,37500.0,35.1684,35.2121,35.1629,35.1903,37500.0
2010-12-30 15:30:00,64.46,64.47,64.41,64.45,43500.0,35.2066,35.2121,35.1793,35.2012,43500.0
2010-12-30 15:40:00,64.44,64.44,64.36,64.38,56000.0,35.1957,35.1957,35.152,35.1629,56000.0
2010-12-30 15:50:00,64.38,64.4,64.21,64.39,107000.0,35.1629,35.1739,35.0701,35.1684,107000.0
2010-12-31 09:30:00,64.24,64.67,64.24,64.31,15500.0,35.0865,35.3213,35.0865,35.1247,15500.0
2010-12-31 09:40:00,64.17,64.2,64.13,64.2,4000.0,35.0482,35.0646,35.0264,35.0646,4000.0
2010-12-31 09:50:00,64.09,64.18,64.02,64.02,32500.0,35.0046,35.0537,34.9663,34.9663,32500.0
2010-12-31 10:00:00,64.03,64.04,63.84,63.97,57000.0,34.9718,34.9772,34.868,34.939,57000.0
2010-12-31 10:10:00,64.04,64.1,63.97,64.0,36000.0,34.9772,35.01,34.939,34.9554,36000.0
2010-12-31 10:20:00,64.01,64.14,64.0,64.08,11500.0,34.9609,35.0319,34.9554,34.9991,11500.0
2010-12-31 10:30:00,64.12,64.18,64.04,64.15,21000.0,35.0209,35.0537,34.9772,35.0373,21000.0
2010-12-31 10:40:00,64.18,64.26,64.16,64.26,9000.0,35.0537,35.0974,35.0428,35.0974,9000.0
2010-12-31 10:50:00,64.37,64.37,64.27,64.33,4000.0,35.1575,35.1575,35.1029,35.1356,4000.0
2010-12-31 11:00:00,64.3,64.37,64.28,64.28,4000.0,35.1192,35.1575,35.1083,35.1083,4000.0
2010-12-31 11:10:00,64.28,64.32,64.16,64.2,29000.0,35.1083,35.1302,35.0428,35.0646,29000.0
2010-12-31 11:20:00,64.18,64.32,64.18,64.21,23000.0,35.0537,35.1302,35.0537,35.0701,23000.0
2010-12-31 11:30:00,64.21,64.25,64.2,64.2,3500.0,35.0701,35.0919,35.0646,35.0646,3500.0
2010-12-31 11:40:00,64.2,64.2,64.12,64.12,21000.0,35.0646,35.0646,35.0209,35.0209,21000.0
2010-12-31 11:50:00,64.16,64.21,64.16,64.21,10500.0,35.0428,35.0701,35.0428,35.0701,10500.0
2010-12-31 12:00:00,64.19,64.29,64.19,64.23,18000.0,35.0592,35.1138,35.0592,35.081,18000.0
2010-12-31 12:10:00,64.22,64.3,64.21,64.28,19000.0,35.0756,35.1192,35.0701,35.1083,19000.0
2010-12-31 12:20:00,64.3,64.32,64.27,64.29,10500.0,35.1192,35.1302,35.1029,35.1138,10500.0
2010-12-31 12:30:00,64.31,64.32,64.27,64.3,12500.0,35.1247,35.1302,35.1029,35.1192,12500.0
2010-12-31 12:40:00,64.28,64.29,64.21,64.25,24000.0,35.1083,35.1138,35.0701,35.0919,24000.0
2010-12-31 12:50:00,64.23,64.28,64.23,64.26,14500.0,35.081,35.1083,35.081,35.0974,14500.0
2010-12-31 13:00:00,64.26,64.32,64.24,64.29,12500.0,35.0974,35.1302,35.0865,35.1138,12500.0
2010-12-31 13:10:00,64.3,64.35,64.29,64.35,13000.0,35.1192,35.1466,35.1138,35.1466,13000.0
2010-12-31 13:20:00,64.38,64.4,64.32,64.4,4000.0,35.1629,35.1739,35.1302,35.1739,4000.0
2010-12-31 13:30:00,64.39,64.49,64.39,64.46,31500.0,35.1684,35.223,35.1684,35.2066,31500.0
2010-12-31 13:40:00,64.44,64.46,64.4,64.45,5500.0,35.1957,35.2066,35.1739,35.2012,5500.0
2010-12-31 13:50:00,64.41,64.46,64.41,64.44,19000.0,35.1793,35.2066,35.1793,35.1957,19000.0
2010-12-31 14:00:00,64.41,64.5,64.41,64.41,26000.0,35.1793,35.2285,35.1793,35.1793,26000.0
2010-12-31 14:10:00,64.47,64.48,64.42,64.45,24500.0,35.2121,35.2176,35.1848,35.2012,24500.0
2010-12-31 14:20:00,64.43,64.45,64.35,64.35,24000.0,35.1903,35.2012,35.1466,35.1466,24000.0
2010-12-31 14:30:00,64.36,64.45,64.35,64.42,19500.0,35.152,35.2012,35.1466,35.1848,19500.0
2010-12-31 14:40:00,64.43,64.49,64.43,64.43,27000.0,35.1903,35.223,35.1903,35.1903,27000.0
2010-12-31 14:50:00,64.48,64.48,64.36,64.39,15000.0,35.2176,35.2176,35.152,35.1684,15000.0
2010-12-31 15:00:00,64.39,64.43,64.38,64.39,14000.0,35.1684,35.1903,35.1629,35.1684,14000.0
2010-12-31 15:10:00,64.37,64.42,64.35,64.36,12500.0,35.1575,35.1848,35.1466,35.152,12500.0
2010-12-31 15:20:00,64.38,64.44,64.35,64.44,82000.0,35.1629,35.1957,35.1466,35.1957,82000.0
2010-12-31 15:30:00,64.45,64.6,64.43,64.55,47000.0,35.2012,35.2831,35.1903,35.2558,47000.0
2010-12-31 15:40:00,64.56,64.57,64.38,64.41,60500.0,35.2613,35.2667,35.1629,35.1793,60500.0
2010-12-31 15:50:00,64.41,64.45,64.32,64.35,129000.0,35.1793,35.2012,35.1302,35.1466,129000.0
2011-01-03 09:30:00,64.6,64.69,64.02,64.17,165000.0,35.2831,35.3323,34.9663,35.0482,165000.0
2011-01-03 09:40:00,64.15,64.45,64.1,64.27,48500.0,35.0373,35.2012,35.01,35.1029,48500.0
2011-01-03 09:50:00,64.27,64.5,64.2,64.46,53000.0,35.1029,35.2285,35.0646,35.2066,53000.0
2011-01-03 10:00:00,64.44,64.45,64.3,64.32,60500.0,35.1957,35.2012,35.1192,35.1302,60500.0
2011-01-03 10:10:00,64.35,64.37,64.1,64.29,90500.0,35.1466,35.1575,35.01,35.1138,90500.0
2011-01-03 10:20:00,64.29,64.29,64.1,64.11,74000.0,35.1138,35.1138,35.01,35.0155,74000.0
2011-01-03 10:30:00,64.1,64.13,64.07,64.08,41000.0,35.01,35.0264,34.9936,34.9991,41000.0
2011-01-03 10:40:00,64.11,64.13,64.0,64.1,64000.0,35.0155,35.0264,34.9554,35.01,64000.0
2011-01-03 10:50:00,64.12,64.21,64.05,64.18,64000.0,35.0209,35.0701,34.9827,35.0537,64000.0
2011-01-03 11:00:00,64.22,64.3,64.08,64.15,48000.0,35.0756,35.1192,34.9991,35.0373,48000.0
2011-01-03 11:10:00,64.16,64.24,64.09,64.18,31000.0,35.0428,35.0865,35.0046,35.0537,31000.0
2011-01-03 11:20:00,64.16,64.2,64.08,64.1,73500.0,35.0428,35.0646,34.9991,35.01,73500.0
2011-01-03 11:30:00,64.1,64.13,63.94,63.99,77000.0,35.01,35.0264,34.9226,34.9499,77000.0
2011-01-03 11:40:00,63.93,63.96,63.33,63.6,243500.0,34.9172,34.9335,34.5895,34.7369,243500.0
2011-01-03 11:50:00,63.56,63.76,63.38,63.66,99000.0,34.7151,34.8243,34.6168,34.7697,99000.0
2011-01-03 12:00:00,63.66,63.83,63.66,63.8,52000.0,34.7697,34.8625,34.7697,34.8462,52000.0
2011-01-03 12:10:00,63.8,63.98,63.7,63.89,119500.0,34.8462,34.9445,34.7915,34.8953,119500.0
2011-01-03 12:20:00,63.9,63.93,63.81,63.88,62000.0,34.9008,34.9172,34.8516,34.8899,62000.0
2011-01-03 12:30:00,63.89,63.97,63.81,63.88,121500.0,34.8953,34.939,34.8516,34.8899,121500.0
2011-01-03 12:40:00,63.88,63.9,63.74,63.8,118500.0,34.8899,34.9008,34.8134,34.8462,118500.0
2011-01-03 12:50:00,63.84,63.97,63.76,63.9,36000.0,34.868,34.939,34.8243,34.9008,36000.0
2011-01-03 13:00:00,63.91,64.04,63.9,63.93,51500.0,34.9062,34.9772,34.9008,34.9172,51500.0
2011-01-03 13:10:00,63.93,63.93,63.78,63.87,52000.0,34.9172,34.9172,34.8352,34.8844,52000.0
2011-01-03 13:20:00,63.88,63.9,63.73,63.77,43500.0,34.8899,34.9008,34.8079,34.8298,43500.0
2011-01-03 13:30:00,63.77,63.87,63.65,63.66,48500.0,34.8298,34.8844,34.7642,34.7697,48500.0
2011-01-03 13:40:00,63.67,63.79,63.6,63.61,50000.0,34.7752,34.8407,34.7369,34.7424,50000.0
2011-01-03 13:50:00,63.66,63.75,63.61,63.65,55000.0,34.7697,34.8189,34.7424,34.7642,55000.0
2011-01-03 14:00:00,63.66,63.79,63.42,63.53,86500.0,34.7697,34.8407,34.6386,34.6987,86500.0
2011-01-03 14:10:00,63.53,63.58,63.43,63.5,61000.0,34.6987,34.726,34.6441,34.6823,61000.0
2011-01-03 14:20:00,63.48,63.59,63.44,63.44,39500.0,34.6714,34.7315,34.6495,34.6495,39500.0
2011-01-03 14:30:00,63.44,63.44,63.25,63.33,87500.0,34.6495,34.6495,34.5458,34.5895,87500.0
2011-01-03 14:40:00,63.35,63.47,63.31,63.32,42500.0,34.6004,34.6659,34.5785,34.584,42500.0
2011-01-03 14:50:00,63.36,63.38,63.32,63.36,34000.0,34.6058,34.6168,34.584,34.6058,34000.0
2011-01-03 15:00:00,63.33,63.37,63.14,63.21,111000.0,34.5895,34.6113,34.4857,34.5239,111000.0
2011-01-03 15:10:00,63.21,63.31,63.17,63.29,114500.0,34.5239,34.5785,34.5021,34.5676,114500.0
2011-01-03 15:20:00,63.29,63.39,63.22,63.37,104000.0,34.5676,34.6222,34.5294,34.6113,104000.0
2011-01-03 15:30:00,63.36,63.39,63.27,63.32,129500.0,34.6058,34.6222,34.5567,34.584,129500.0
2011-01-03 15:40:00,63.32,63.37,63.14,63.16,162000.0,34.584,34.6113,34.4857,34.4966,162000.0
2011-01-03 15:50:00,63.17,63.29,63.05,63.29,324500.0,34.5021,34.5676,34.4365,34.5676,324500.0
2011-01-04 09:30:00,63.24,63.66,63.0,63.55,140500.0,34.5403,34.7697,34.4092,34.7096,140500.0
2011-01-04 09:40:00,63.65,63.65,63.29,63.3,153000.0,34.7642,34.7642,34.5676,34.5731,153000.0
2011-01-04 09:50:00,63.29,63.53,63.13,63.16,285000.0,34.5676,34.6987,34.4802,34.4966,285000.0
2011-01-04 10:00:00,63.22,63.36,63.01,63.28,121500.0,34.5294,34.6058,34.4147,34.5621,121500.0
2011-01-04 10:10:00,63.27,63.37,63.2,63.25,62000.0,34.5567,34.6113,34.5185,34.5458,62000.0
2011-01-04 10:20:00,63.28,63.4,63.22,63.37,77500.0,34.5621,34.6277,34.5294,34.6113,77500.0
2011-01-04 10:30:00,63.36,63.4,63.2,63.28,125500.0,34.6058,34.6277,34.5185,34.5621,125500.0
2011-01-04 10:40:00,63.28,63.35,63.2,63.3,71000.0,34.5621,34.6004,34.5185,34.5731,71000.0
2011-01-04 10:50:00,63.34,63.49,63.27,63.38,55000.0,34.5949,34.6768,34.5567,34.6168,55000.0
2011-01-04 11:00:00,63.4,63.47,63.22,63.23,53500.0,34.6277,34.6659,34.5294,34.5348,53500.0
2011-01-04 11:10:00,63.24,63.35,63.22,63.29,54000.0,34.5403,34.6004,34.5294,34.5676,54000.0
2011-01-04 11:20:00,63.34,63.36,63.22,63.27,37000.0,34.5949,34.6058,34.5294,34.5567,37000.0
2011-01-04 11:30:00,63.27,63.35,63.25,63.35,79000.0,34.5567,34.6004,34.5458,34.6004,79000.0
2011-01-04 11:40:00,63.27,63.34,63.18,63.3,96500.0,34.5567,34.5949,34.5075,34.5731,96500.0
2011-01-04 11:50:00,63.28,63.32,63.27,63.3,22000.0,34.5621,34.584,34.5567,34.5731,22000.0
2011-01-04 12:00:00,63.28,63.31,63.25,63.26,30500.0,34.5621,34.5785,34.5458,34.5512,30500.0
2011-01-04 12:10:00,63.26,63.4,63.22,63.32,38500.0,34.5512,34.6277,34.5294,34.584,38500.0
2011-01-04 12:20:00,63.31,63.37,63.22,63.28,29000.0,34.5785,34.6113,34.5294,34.5621,29000.0
2011-01-04 12:30:00,63.26,63.31,63.21,63.27,42500.0,34.5512,34.5785,34.5239,34.5567,42500.0
2011-01-04 12:40:00,63.24,63.3,63.24,63.28,17500.0,34.5403,34.5731,34.5403,34.5621,17500.0
2011-01-04 12:50:00,63.26,63.3,63.22,63.28,31000.0,34.5512,34.5731,34.5294,34.5621,31000.0
2011-01-04 13:00:00,63.3,63.31,63.24,63.28,21500.0,34.5731,34.5785,34.5403,34.5621,21500.0
2011-01-04 13:10:00,63.29,63.4,63.26,63.35,16000.0,34.5676,34.6277,34.5512,34.6004,16000.0
2011-01-04 13:20:00,63.35,63.37,63.29,63.36,15500.0,34.6004,34.6113,34.5676,34.6058,15500.0
2011-01-04 13:30:00,63.37,63.49,63.33,63.37,34500.0,34.6113,34.6768,34.5895,34.6113,34500.0
2011-01-04 13:40:00,63.37,63.45,63.28,63.45,27500.0,34.6113,34.655,34.5621,34.655,27500.0
2011-01-04 13:50:00,63.41,63.45,63.29,63.3,32500.0,34.6332,34.655,34.5676,34.5731,32500.0
2011-01-04 14:00:00,63.28,63.39,63.27,63.36,63500.0,34.5621,34.6222,34.5567,34.6058,63500.0
2011-01-04 14:10:00,63.38,63.42,63.31,63.35,36000.0,34.6168,34.6386,34.5785,34.6004,36000.0
2011-01-04 14:20:00,63.33,63.4,63.26,63.33,47500.0,34.5895,34.6277,34.5512,34.5895,47500.0
2011-01-04 14:30:00,63.35,63.35,63.24,63.33,30500.0,34.6004,34.6004,34.5403,34.5895,30500.0
2011-01-04 14:40:00,63.33,63.41,63.31,63.33,39000.0,34.5895,34.6332,34.5785,34.5895,39000.0
2011-01-04 14:50:00,63.33,63.43,63.31,63.4,61500.0,34.5895,34.6441,34.5785,34.6277,61500.0
2011-01-04 15:00:00,63.41,63.53,63.4,63.4,65000.0,34.6332,34.6987,34.6277,34.6277,65000.0
2011-01-04 15:10:00,63.43,63.5,63.42,63.47,35500.0,34.6441,34.6823,34.6386,34.6659,35500.0
2011-01-04 15:20:00,63.48,63.58,63.4,63.48,54500.0,34.6714,34.726,34.6277,34.6714,54500.0
2011-01-04 15:30:00,63.47,63.47,63.27,63.31,90000.0,34.6659,34.6659,34.5567,34.5785,90000.0
2011-01-04 15:40:00,63.3,63.4,63.23,63.3,91500.0,34.5731,34.6277,34.5348,34.5731,91500.0
2011-01-04 15:50:00,63.32,63.4,63.12,63.4,170500.0,34.584,34.6277,34.4748,34.6277,170500.0
2011-01-05 09:30:00,62.81,63.25,62.79,62.97,149000.0,34.3054,34.5458,34.2945,34.3928,149000.0
2011-01-05 09:40:00,63.02,63.42,62.97,63.38,54500.0,34.4201,34.6386,34.3928,34.6168,54500.0
2011-01-05 09:50:00,63.37,63.37,63.06,63.08,93000.0,34.6113,34.6113,34.442,34.4529,93000.0
2011-01-05 10:00:00,63.21,63.4,63.15,63.39,29000.0,34.5239,34.6277,34.4911,34.6222,29000.0
2011-01-05 10:10:00,63.36,63.44,63.15,63.23,43500.0,34.6058,34.6495,34.4911,34.5348,43500.0
2011-01-05 10:20:00,63.18,63.27,63.17,63.18,33500.0,34.5075,34.5567,34.5021,34.5075,33500.0
2011-01-05 10:30:00,63.17,63.25,63.07,63.21,67000.0,34.5021,34.5458,34.4475,34.5239,67000.0
2011-01-05 10:40:00,63.24,63.26,63.12,63.18,40500.0,34.5403,34.5512,34.4748,34.5075,40500.0
2011-01-05 10:50:00,63.18,63.18,63.09,63.11,29500.0,34.5075,34.5075,34.4584,34.4693,29500.0
2011-01-05 11:00:00,63.11,63.18,63.05,63.14,37500.0,34.4693,34.5075,34.4365,34.4857,37500.0
2011-01-05 11:10:00,63.14,63.17,63.07,63.14,30000.0,34.4857,34.5021,34.4475,34.4857,30000.0
2011-01-05 11:20:00,63.13,63.25,63.1,63.23,41000.0,34.4802,34.5458,34.4638,34.5348,41000.0
2011-01-05 11:30:00,63.24,63.37,63.21,63.32,170000.0,34.5403,34.6113,34.5239,34.584,170000.0
2011-01-05 11:40:00,63.34,63.37,63.24,63.25,118000.0,34.5949,34.6113,34.5403,34.5458,118000.0
2011-01-05 11:50:00,63.24,63.24,63.08,63.14,43000.0,34.5403,34.5403,34.4529,34.4857,43000.0
2011-01-05 12:00:00,63.16,63.18,63.0,63.01,100000.0,34.4966,34.5075,34.4092,34.4147,100000.0
2011-01-05 12:10:00,63.01,63.01,62.86,62.93,70000.0,34.4147,34.4147,34.3328,34.371,70000.0
2011-01-05 12:20:00,62.93,62.98,62.86,62.87,51500.0,34.371,34.3983,34.3328,34.3382,51500.0
2011-01-05 12:30:00,62.86,62.95,62.8,62.86,89000.0,34.3328,34.3819,34.3,34.3328,89000.0
2011-01-05 12:40:00,62.86,62.87,62.76,62.78,53000.0,34.3328,34.3382,34.2781,34.2891,53000.0
2011-01-05 12:50:00,62.78,62.86,62.68,62.73,79000.0,34.2891,34.3328,34.2344,34.2617,79000.0
2011-01-05 13:00:00,62.72,62.78,62.5,62.54,114000.0,34.2563,34.2891,34.1361,34.158,114000.0
2011-01-05 13:10:00,62.53,62.56,62.42,62.46,37000.0,34.1525,34.1689,34.0924,34.1143,37000.0
2011-01-05 13:20:00,62.49,62.61,62.47,62.61,96500.0,34.1307,34.1962,34.1197,34.1962,96500.0
2011-01-05 13:30:00,62.6,62.85,62.6,62.82,86500.0,34.1907,34.3273,34.1907,34.3109,86500.0
2011-01-05 13:40:00,62.8,62.9,62.74,62.84,33500.0,34.3,34.3546,34.2672,34.3218,33500.0
2011-01-05 13:50:00,62.82,62.87,62.58,62.58,39000.0,34.3109,34.3382,34.1798,34.1798,39000.0
2011-01-05 14:00:00,62.58,62.6,62.47,62.55,60500.0,34.1798,34.1907,34.1197,34.1634,60500.0
2011-01-05 14:10:00,62.55,62.55,62.44,62.48,49500.0,34.1634,34.1634,34.1034,34.1252,49500.0
2011-01-05 14:20:00,62.48,62.52,62.23,62.23,97500.0,34.1252,34.1471,33.9887,33.9887,97500.0
2011-01-05 14:30:00,62.24,62.37,62.24,62.28,111500.0,33.9941,34.0651,33.9941,34.016,111500.0
2011-01-05 14:40:00,62.29,62.51,62.27,62.35,148000.0,34.0214,34.1416,34.0105,34.0542,148000.0
2011-01-05 14:50:00,62.35,62.4,62.28,62.31,68500.0,34.0542,34.0815,34.016,34.0324,68500.0
2011-01-05 15:00:00,62.32,62.39,62.22,62.24,80000.0,34.0378,34.076,33.9832,33.9941,80000.0
2011-01-05 15:10:00,62.23,62.3,62.14,62.3,147000.0,33.9887,34.0269,33.9395,34.0269,147000.0
2011-01-05 15:20:00,62.3,62.44,62.26,62.35,93000.0,34.0269,34.1034,34.005,34.0542,93000.0
2011-01-05 15:30:00,62.35,62.36,62.21,62.25,111500.0,34.0542,34.0597,33.9777,33.9996,111500.0
2011-01-05 15:40:00,62.23,62.33,62.07,62.29,231500.0,33.9887,34.0433,33.9013,34.0214,231500.0
2011-01-05 15:50:00,62.28,62.36,62.11,62.25,268500.0,34.016,34.0597,33.9231,33.9996,268500.0
2011-01-06 09:30:00,62.4,62.7,62.13,62.2,63000.0,34.0815,34.2454,33.934,33.9723,63000.0
2011-01-06 09:40:00,62.2,62.28,62.09,62.23,52500.0,33.9723,34.016,33.9122,33.9887,52500.0
2011-01-06 09:50:00,62.22,62.25,62.06,62.18,64000.0,33.9832,33.9996,33.8958,33.9614,64000.0
2011-01-06 10:00:00,62.22,62.22,62.04,62.04,31000.0,33.9832,33.9832,33.8849,33.8849,31000.0
2011-01-06 10:10:00,62.03,62.09,61.93,62.08,104000.0,33.8794,33.9122,33.8248,33.9067,104000.0
2011-01-06 10:20:00,62.01,62.13,61.95,62.0,158500.0,33.8685,33.934,33.8357,33.863,158500.0
2011-01-06 10:30:00,62.01,62.04,61.81,61.93,83000.0,33.8685,33.8849,33.7593,33.8248,83000.0
2011-01-06 10:40:00,61.94,61.94,61.66,61.7,103500.0,33.8303,33.8303,33.6773,33.6992,103500.0
2011-01-06 10:50:00,61.7,61.74,61.4,61.44,123500.0,33.6992,33.721,33.5353,33.5572,123500.0
2011-01-06 11:00:00,61.44,61.58,61.43,61.44,97500.0,33.5572,33.6336,33.5517,33.5572,97500.0
2011-01-06 11:10:00,61.44,61.46,61.35,61.4,49000.0,33.5572,33.5681,33.508,33.5353,49000.0
2011-01-06 11:20:00,61.41,61.47,61.36,61.4,45000.0,33.5408,33.5736,33.5135,33.5353,45000.0
2011-01-06 11:30:00,61.38,61.43,61.36,61.4,35000.0,33.5244,33.5517,33.5135,33.5353,35000.0
2011-01-06 11:40:00,61.42,61.6,61.38,61.52,74000.0,33.5463,33.6446,33.5244,33.6009,74000.0
2011-01-06 11:50:00,61.6,61.77,61.54,61.7,53500.0,33.6446,33.7374,33.6118,33.6992,53500.0
2011-01-06 12:00:00,61.64,61.67,61.6,61.62,25000.0,33.6664,33.6828,33.6446,33.6555,25000.0
2011-01-06 12:10:00,61.62,61.93,61.59,61.93,83000.0,33.6555,33.8248,33.6391,33.8248,83000.0
2011-01-06 12:20:00,61.88,61.97,61.84,61.9,68000.0,33.7975,33.8467,33.7757,33.8084,68000.0
2011-01-06 12:30:00,61.91,62.2,61.87,62.19,86000.0,33.8139,33.9723,33.792,33.9668,86000.0
2011-01-06 12:40:00,62.2,62.43,62.15,62.4,88500.0,33.9723,34.0979,33.945,34.0815,88500.0
2011-01-06 12:50:00,62.38,62.6,62.35,62.48,42500.0,34.0706,34.1907,34.0542,34.1252,42500.0
2011-01-06 13:00:00,62.48,62.5,62.18,62.24,76000.0,34.1252,34.1361,33.9614,33.9941,76000.0
2011-01-06 13:10:00,62.23,62.44,62.23,62.36,38000.0,33.9887,34.1034,33.9887,34.0597,38000.0
2011-01-06 13:20:00,62.37,62.39,62.25,62.32,32000.0,34.0651,34.076,33.9996,34.0378,32000.0
2011-01-06 13:30:00,62.33,62.44,62.32,62.44,12500.0,34.0433,34.1034,34.0378,34.1034,12500.0
2011-01-06 13:40:00,62.54,62.6,62.49,62.6,44500.0,34.158,34.1907,34.1307,34.1907,44500.0
2011-01-06 13:50:00,62.64,62.77,62.59,62.75,41000.0,34.2126,34.2836,34.1853,34.2727,41000.0
2011-01-06 14:00:00,62.78,62.85,62.75,62.77,55500.0,34.2891,34.3273,34.2727,34.2836,55500.0
2011-01-06 14:10:00,62.81,63.14,62.81,63.12,107500.0,34.3054,34.4857,34.3054,34.4748,107500.0
2011-01-06 14:20:00,63.12,63.24,63.05,63.2,47000.0,34.4748,34.5403,34.4365,34.5185,47000.0
2011-01-06 14:30:00,63.2,63.32,63.16,63.25,52000.0,34.5185,34.584,34.4966,34.5458,52000.0
2011-01-06 14:40:00,63.19,63.3,63.14,63.21,76000.0,34.513,34.5731,34.4857,34.5239,76000.0
2011-01-06 14:50:00,63.24,63.3,63.12,63.25,74500.0,34.5403,34.5731,34.4748,34.5458,74500.0
2011-01-06 15:00:00,63.25,63.29,62.97,62.97,72000.0,34.5458,34.5676,34.3928,34.3928,72000.0
2011-01-06 15:10:00,62.98,63.13,62.9,62.9,59000.0,34.3983,34.4802,34.3546,34.3546,59000.0
2011-01-06 15:20:00,62.98,62.98,62.72,62.88,36500.0,34.3983,34.3983,34.2563,34.3437,36500.0
2011-01-06 15:30:00,62.85,62.93,62.76,62.81,72500.0,34.3273,34.371,34.2781,34.3054,72500.0
2011-01-06 15:40:00,62.79,62.95,62.74,62.92,80500.0,34.2945,34.3819,34.2672,34.3655,80500.0
2011-01-06 15:50:00,62.91,62.95,62.73,62.73,145000.0,34.3601,34.3819,34.2617,34.2617,145000.0
2011-01-07 09:30:00,62.43,62.44,61.48,61.7,276000.0,34.0979,34.1034,33.579,33.6992,276000.0
2011-01-07 09:40:00,61.62,61.85,61.59,61.7,142500.0,33.6555,33.7811,33.6391,33.6992,142500.0
2011-01-07 09:50:00,61.73,61.73,61.44,61.5,170000.0,33.7156,33.7156,33.5572,33.59,170000.0
2011-01-07 10:00:00,61.49,61.7,61.47,61.7,128500.0,33.5845,33.6992,33.5736,33.6992,128500.0
2011-01-07 10:10:00,61.64,62.0,61.58,61.96,163500.0,33.6664,33.863,33.6336,33.8412,163500.0
2011-01-07 10:20:00,61.98,62.0,61.69,61.75,55000.0,33.8521,33.863,33.6937,33.7265,55000.0
2011-01-07 10:30:00,61.76,61.84,61.45,61.5,81500.0,33.732,33.7757,33.5626,33.59,81500.0
2011-01-07 10:40:00,61.5,61.53,61.23,61.26,129500.0,33.59,33.6063,33.4425,33.4589,129500.0
2011-01-07 10:50:00,61.26,61.34,61.04,61.05,117000.0,33.4589,33.5026,33.3387,33.3442,117000.0
2011-01-07 11:00:00,61.05,61.12,60.83,61.06,97000.0,33.3442,33.3824,33.224,33.3496,97000.0
2011-01-07 11:10:00,61.05,61.43,61.05,61.32,59000.0,33.3442,33.5517,33.3442,33.4916,59000.0
2011-01-07 11:20:00,61.29,61.5,61.15,61.33,81000.0,33.4753,33.59,33.3988,33.4971,81000.0
2011-01-07 11:30:00,61.41,61.58,61.3,61.42,77000.0,33.5408,33.6336,33.4807,33.5463,77000.0
2011-01-07 11:40:00,61.39,61.8,61.39,61.79,60500.0,33.5299,33.7538,33.5299,33.7483,60500.0
2011-01-07 11:50:00,61.76,61.91,61.58,61.69,58500.0,33.732,33.8139,33.6336,33.6937,58500.0
2011-01-07 12:00:00,61.67,61.75,61.67,61.75,32000.0,33.6828,33.7265,33.6828,33.7265,32000.0
2011-01-07 12:10:00,61.81,61.87,61.75,61.75,19500.0,33.7593,33.792,33.7265,33.7265,19500.0
2011-01-07 12:20:00,61.7,61.78,61.43,61.43,37000.0,33.6992,33.7429,33.5517,33.5517,37000.0
2011-01-07 12:30:00,61.41,61.47,61.16,61.23,94000.0,33.5408,33.5736,33.4042,33.4425,94000.0
2011-01-07 12:40:00,61.23,61.34,61.11,61.25,27000.0,33.4425,33.5026,33.3769,33.4534,27000.0
2011-01-07 12:50:00,61.2,61.24,61.12,61.13,31500.0,33.4261,33.4479,33.3824,33.3879,31500.0
2011-01-07 13:00:00,61.14,61.32,61.11,61.31,27000.0,33.3933,33.4916,33.3769,33.4862,27000.0
2011-01-07 13:10:00,61.25,61.4,61.15,61.4,65000.0,33.4534,33.5353,33.3988,33.5353,65000.0
2011-01-07 13:20:00,61.42,61.6,61.42,61.5,27500.0,33.5463,33.6446,33.5463,33.59,27500.0
2011-01-07 13:30:00,61.5,61.51,61.4,61.45,24000.0,33.59,33.5954,33.5353,33.5626,24000.0
2011-01-07 13:40:00,61.46,61.48,61.29,61.35,27500.0,33.5681,33.579,33.4753,33.508,27500.0
2011-01-07 13:50:00,61.36,61.36,61.2,61.21,21000.0,33.5135,33.5135,33.4261,33.4316,21000.0
2011-01-07 14:00:00,61.21,61.43,61.21,61.25,44000.0,33.4316,33.5517,33.4316,33.4534,44000.0
2011-01-07 14:10:00,61.25,61.37,61.25,61.34,29500.0,33.4534,33.5189,33.4534,33.5026,29500.0
2011-01-07 14:20:00,61.34,61.48,61.33,61.33,33500.0,33.5026,33.579,33.4971,33.4971,33500.0
2011-01-07 14:30:00,61.38,61.39,61.25,61.32,26000.0,33.5244,33.5299,33.4534,33.4916,26000.0
2011-01-07 14:40:00,61.33,61.41,61.31,61.38,31000.0,33.4971,33.5408,33.4862,33.5244,31000.0
2011-01-07 14:50:00,61.4,61.47,61.33,61.36,26000.0,33.5353,33.5736,33.4971,33.5135,26000.0
2011-01-07 15:00:00,61.38,61.49,61.37,61.42,36500.0,33.5244,33.5845,33.5189,33.5463,36500.0
2011-01-07 15:10:00,61.48,61.55,61.36,61.5,70000.0,33.579,33.6173,33.5135,33.59,70000.0
2011-01-07 15:20:00,61.53,61.55,61.39,61.41,61000.0,33.6063,33.6173,33.5299,33.5408,61000.0
2011-01-07 15:30:00,61.4,61.6,61.37,61.49,97500.0,33.5353,33.6446,33.5189,33.5845,97500.0
2011-01-07 15:40:00,61.58,61.6,61.4,61.53,113000.0,33.6336,33.6446,33.5353,33.6063,113000.0
2011-01-07 15:50:00,61.48,61.72,61.48,61.6,200000.0,33.579,33.7101,33.579,33.6446,200000.0
2011-01-10 09:30:00,62.2,63.1,62.08,62.92,320000.0,33.9723,34.4638,33.9067,34.3655,320000.0
2011-01-10 09:40:00,62.87,63.14,62.87,62.97,209000.0,34.3382,34.4857,34.3382,34.3928,209000.0
2011-01-10 09:50:00,63.0,63.0,62.7,62.8,184500.0,34.4092,34.4092,34.2454,34.3,184500.0
2011-01-10 10:00:00,62.8,62.95,62.72,62.86,100000.0,34.3,34.3819,34.2563,34.3328,100000.0
2011-01-10 10:10:00,62.85,62.92,62.76,62.78,92500.0,34.3273,34.3655,34.2781,34.2891,92500.0
2011-01-10 10:20:00,62.78,63.33,62.76,63.33,155000.0,34.2891,34.5895,34.2781,34.5895,155000.0
2011-01-10 10:30:00,63.33,63.63,63.27,63.38,203000.0,34.5895,34.7533,34.5567,34.6168,203000.0
2011-01-10 10:40:00,63.36,63.59,63.3,63.56,133000.0,34.6058,34.7315,34.5731,34.7151,133000.0
2011-01-10 10:50:00,63.59,63.67,63.31,63.48,108500.0,34.7315,34.7752,34.5785,34.6714,108500.0
2011-01-10 11:00:00,63.52,63.52,63.37,63.42,72500.0,34.6932,34.6932,34.6113,34.6386,72500.0
2011-01-10 11:10:00,63.4,63.47,63.32,63.43,80500.0,34.6277,34.6659,34.584,34.6441,80500.0
2011-01-10 11:20:00,63.43,63.58,63.41,63.58,49000.0,34.6441,34.726,34.6332,34.726,49000.0
2011-01-10 11:30:00,63.48,63.6,63.36,63.42,109500.0,34.6714,34.7369,34.6058,34.6386,109500.0
2011-01-10 11:40:00,63.38,63.4,63.2,63.29,66000.0,34.6168,34.6277,34.5185,34.5676,66000.0
2011-01-10 11:50:00,63.31,63.37,63.24,63.36,20000.0,34.5785,34.6113,34.5403,34.6058,20000.0
2011-01-10 12:00:00,63.33,63.45,63.31,63.39,36000.0,34.5895,34.655,34.5785,34.6222,36000.0
2011-01-10 12:10:00,63.4,63.4,63.12,63.17,32500.0,34.6277,34.6277,34.4748,34.5021,32500.0
2011-01-10 12:20:00,63.09,63.23,63.05,63.23,45500.0,34.4584,34.5348,34.4365,34.5348,45500.0
2011-01-10 12:30:00,63.21,63.29,63.2,63.26,25500.0,34.5239,34.5676,34.5185,34.5512,25500.0
2011-01-10 12:40:00,63.22,63.27,63.07,63.07,31000.0,34.5294,34.5567,34.4475,34.4475,31000.0
2011-01-10 12:50:00,63.16,63.18,63.04,63.1,39500.0,34.4966,34.5075,34.4311,34.4638,39500.0
2011-01-10 13:00:00,63.1,63.23,63.06,63.19,17500.0,34.4638,34.5348,34.442,34.513,17500.0
2011-01-10 13:10:00,63.19,63.19,63.03,63.13,28500.0,34.513,34.513,34.4256,34.4802,28500.0
2011-01-10 13:20:00,63.12,63.2,63.03,63.16,30000.0,34.4748,34.5185,34.4256,34.4966,30000.0
2011-01-10 13:30:00,63.14,63.3,63.14,63.18,102000.0,34.4857,34.5731,34.4857,34.5075,102000.0
2011-01-10 13:40:00,63.17,63.4,63.17,63.4,42500.0,34.5021,34.6277,34.5021,34.6277,42500.0
2011-01-10 13:50:00,63.39,63.4,63.31,63.33,38500.0,34.6222,34.6277,34.5785,34.5895,38500.0
2011-01-10 14:00:00,63.33,63.37,63.15,63.17,38000.0,34.5895,34.6113,34.4911,34.5021,38000.0
2011-01-10 14:10:00,63.16,63.29,63.16,63.25,30500.0,34.4966,34.5676,34.4966,34.5458,30500.0
2011-01-10 14:20:00,63.29,63.37,63.23,63.33,34500.0,34.5676,34.6113,34.5348,34.5895,34500.0
2011-01-10 14:30:00,63.33,63.36,63.23,63.23,34000.0,34.5895,34.6058,34.5348,34.5348,34000.0
2011-01-10 14:40:00,63.25,63.32,63.23,63.27,40000.0,34.5458,34.584,34.5348,34.5567,40000.0
2011-01-10 14:50:00,63.28,63.36,63.21,63.32,34500.0,34.5621,34.6058,34.5239,34.584,34500.0
2011-01-10 15:00:00,63.35,63.4,63.27,63.31,68000.0,34.6004,34.6277,34.5567,34.5785,68000.0
2011-01-10 15:10:00,63.31,63.37,63.28,63.28,53000.0,34.5785,34.6113,34.5621,34.5621,53000.0
2011-01-10 15:20:00,63.28,63.38,63.28,63.31,52000.0,34.5621,34.6168,34.5621,34.5785,52000.0
2011-01-10 15:30:00,63.33,63.34,63.14,63.2,146500.0,34.5895,34.5949,34.4857,34.5185,146500.0
2011-01-10 15:40:00,63.14,63.27,63.02,63.07,104000.0,34.4857,34.5567,34.4201,34.4475,104000.0
2011-01-10 15:50:00,63.04,63.16,62.74,62.86,431000.0,34.4311,34.4966,34.2672,34.3328,431000.0
2011-01-11 09:30:00,63.0,63.5,62.8,62.99,100500.0,34.4092,34.6823,34.3,34.4038,100500.0
2011-01-11 09:40:00,62.96,63.04,62.81,62.92,52500.0,34.3874,34.4311,34.3054,34.3655,52500.0
2011-01-11 09:50:00,62.92,62.93,62.83,62.86,41500.0,34.3655,34.371,34.3164,34.3328,41500.0
2011-01-11 10:00:00,62.84,62.95,62.6,62.87,87500.0,34.3218,34.3819,34.1907,34.3382,87500.0
2011-01-11 10:10:00,62.87,62.96,62.81,62.93,41500.0,34.3382,34.3874,34.3054,34.371,41500.0
2011-01-11 10:20:00,62.93,63.0,62.84,62.94,44500.0,34.371,34.4092,34.3218,34.3764,44500.0
2011-01-11 10:30:00,62.96,62.96,62.72,62.78,38500.0,34.3874,34.3874,34.2563,34.2891,38500.0
2011-01-11 10:40:00,62.76,62.94,62.76,62.93,44000.0,34.2781,34.3764,34.2781,34.371,44000.0
2011-01-11 10:50:00,62.88,62.96,62.85,62.9,47500.0,34.3437,34.3874,34.3273,34.3546,47500.0
2011-01-11 11:00:00,62.93,63.19,62.93,63.15,38000.0,34.371,34.513,34.371,34.4911,38000.0
2011-01-11 11:10:00,63.12,63.15,62.94,63.0,56000.0,34.4748,34.4911,34.3764,34.4092,56000.0
2011-01-11 11:20:00,62.96,63.0,62.84,62.9,29500.0,34.3874,34.4092,34.3218,34.3546,29500.0
2011-01-11 11:30:00,62.87,62.89,62.56,62.58,70000.0,34.3382,34.3491,34.1689,34.1798,70000.0
2011-01-11 11:40:00,62.59,62.72,62.59,62.66,17000.0,34.1853,34.2563,34.1853,34.2235,17000.0
2011-01-11 11:50:00,62.61,62.68,62.61,62.62,43000.0,34.1962,34.2344,34.1962,34.2017,43000.0
2011-01-11 12:00:00,62.66,62.66,62.4,62.4,24500.0,34.2235,34.2235,34.0815,34.0815,24500.0
2011-01-11 12:10:00,62.4,62.49,62.27,62.32,34000.0,34.0815,34.1307,34.0105,34.0378,34000.0
2011-01-11 12:20:00,62.25,62.35,62.25,62.33,39500.0,33.9996,34.0542,33.9996,34.0433,39500.0
2011-01-11 12:30:00,62.31,62.39,62.31,62.39,24500.0,34.0324,34.076,34.0324,34.076,24500.0
2011-01-11 12:40:00,62.39,62.39,62.28,62.28,21500.0,34.076,34.076,34.016,34.016,21500.0
2011-01-11 12:50:00,62.35,62.35,62.3,62.3,9500.0,34.0542,34.0542,34.0269,34.0269,9500.0
2011-01-11 13:00:00,62.34,62.35,62.12,62.12,36500.0,34.0487,34.0542,33.9286,33.9286,36500.0
2011-01-11 13:10:00,62.15,62.15,61.94,62.07,38500.0,33.945,33.945,33.8303,33.9013,38500.0
2011-01-11 13:20:00,62.1,62.34,62.08,62.21,36500.0,33.9177,34.0487,33.9067,33.9777,36500.0
2011-01-11 13:30:00,62.2,62.27,62.15,62.18,28000.0,33.9723,34.0105,33.945,33.9614,28000.0
2011-01-11 13:40:00,62.24,62.24,62.1,62.1,23500.0,33.9941,33.9941,33.9177,33.9177,23500.0
2011-01-11 13:50:00,62.12,62.12,61.92,61.96,47000.0,33.9286,33.9286,33.8193,33.8412,47000.0
2011-01-11 14:00:00,61.93,61.99,61.81,61.99,79000.0,33.8248,33.8576,33.7593,33.8576,79000.0
2011-01-11 14:10:00,61.97,62.0,61.85,62.0,28500.0,33.8467,33.863,33.7811,33.863,28500.0
2011-01-11 14:20:00,62.02,62.24,61.94,62.17,31500.0,33.874,33.9941,33.8303,33.9559,31500.0
2011-01-11 14:30:00,62.18,62.34,62.18,62.3,32000.0,33.9614,34.0487,33.9614,34.0269,32000.0
2011-01-11 14:40:00,62.32,62.38,62.25,62.25,19000.0,34.0378,34.0706,33.9996,33.9996,19000.0
2011-01-11 14:50:00,62.25,62.25,62.02,62.08,36500.0,33.9996,33.9996,33.874,33.9067,36500.0
2011-01-11 15:00:00,62.07,62.12,62.03,62.05,52500.0,33.9013,33.9286,33.8794,33.8903,52500.0
2011-01-11 15:10:00,62.04,62.07,61.93,61.96,76500.0,33.8849,33.9013,33.8248,33.8412,76500.0
2011-01-11 15:20:00,61.94,62.16,61.89,62.02,82500.0,33.8303,33.9504,33.803,33.874,82500.0
2011-01-11 15:30:00,62.01,62.08,61.93,62.06,114000.0,33.8685,33.9067,33.8248,33.8958,114000.0
2011-01-11 15:40:00,62.05,62.25,61.92,62.17,94500.0,33.8903,33.9996,33.8193,33.9559,94500.0
2011-01-11 15:50:00,62.17,62.21,62.04,62.17,126500.0,33.9559,33.9777,33.8849,33.9559,126500.0
2011-01-12 09:30:00,62.64,62.7,62.26,62.56,78000.0,34.2126,34.2454,34.005,34.1689,78000.0
2011-01-12 09:40:00,62.57,62.79,62.52,62.77,49500.0,34.1744,34.2945,34.1471,34.2836,49500.0
2011-01-12 09:50:00,62.72,62.72,62.44,62.61,73000.0,34.2563,34.2563,34.1034,34.1962,73000.0
2011-01-12 10:00:00,62.6,62.65,62.5,62.59,46500.0,34.1907,34.2181,34.1361,34.1853,46500.0
2011-01-12 10:10:00,62.6,63.07,62.6,63.04,82000.0,34.1907,34.4475,34.1907,34.4311,82000.0
2011-01-12 10:20:00,63.04,63.12,62.91,62.92,61500.0,34.4311,34.4748,34.3601,34.3655,61500.0
2011-01-12 10:30:00,62.91,62.97,62.74,62.74,40500.0,34.3601,34.3928,34.2672,34.2672,40500.0
2011-01-12 10:40:00,62.75,62.76,62.56,62.61,38500.0,34.2727,34.2781,34.1689,34.1962,38500.0
2011-01-12 10:50:00,62.6,62.61,62.45,62.45,80500.0,34.1907,34.1962,34.1088,34.1088,80500.0
2011-01-12 11:00:00,62.54,62.67,62.45,62.63,18000.0,34.158,34.229,34.1088,34.2071,18000.0
2011-01-12 11:10:00,62.63,62.9,62.63,62.9,19000.0,34.2071,34.3546,34.2071,34.3546,19000.0
2011-01-12 11:20:00,62.7,62.75,62.67,62.75,17500.0,34.2454,34.2727,34.229,34.2727,17500.0
2011-01-12 11:30:00,62.73,62.73,62.59,62.62,21500.0,34.2617,34.2617,34.1853,34.2017,21500.0
2011-01-12 11:40:00,62.56,62.65,62.53,62.57,31000.0,34.1689,34.2181,34.1525,34.1744,31000.0
2011-01-12 11:50:00,62.58,62.64,62.53,62.64,11000.0,34.1798,34.2126,34.1525,34.2126,11000.0
2011-01-12 12:00:00,62.58,62.62,62.56,62.62,11000.0,34.1798,34.2017,34.1689,34.2017,11000.0
2011-01-12 12:10:00,62.57,62.76,62.57,62.67,41000.0,34.1744,34.2781,34.1744,34.229,41000.0
2011-01-12 12:20:00,62.67,62.8,62.65,62.8,13000.0,34.229,34.3,34.2181,34.3,13000.0
2011-01-12 12:30:00,62.86,62.92,62.77,62.84,24500.0,34.3328,34.3655,34.2836,34.3218,24500.0
2011-01-12 12:40:00,62.84,63.0,62.78,62.92,36000.0,34.3218,34.4092,34.2891,34.3655,36000.0
2011-01-12 12:50:00,62.94,62.97,62.82,62.88,18500.0,34.3764,34.3928,34.3109,34.3437,18500.0
2011-01-12 13:00:00,62.81,62.81,62.72,62.72,15500.0,34.3054,34.3054,34.2563,34.2563,15500.0
2011-01-12 13:10:00,62.7,62.81,62.7,62.8,27500.0,34.2454,34.3054,34.2454,34.3,27500.0
2011-01-12 13:20:00,62.77,62.92,62.77,62.91,15000.0,34.2836,34.3655,34.2836,34.3601,15000.0
2011-01-12 13:30:00,62.83,62.96,62.83,62.93,7000.0,34.3164,34.3874,34.3164,34.371,7000.0
2011-01-12 13:40:00,62.94,63.03,62.93,63.03,13000.0,34.3764,34.4256,34.371,34.4256,13000.0
2011-01-12 13:50:00,63.0,63.17,63.0,63.05,37000.0,34.4092,34.5021,34.4092,34.4365,37000.0
2011-01-12 14:00:00,63.05,63.1,62.99,63.06,33500.0,34.4365,34.4638,34.4038,34.442,33500.0
2011-01-12 14:10:00,63.08,63.15,63.04,63.07,32000.0,34.4529,34.4911,34.4311,34.4475,32000.0
2011-01-12 14:20:00,63.07,63.11,63.01,63.11,20000.0,34.4475,34.4693,34.4147,34.4693,20000.0
2011-01-12 14:30:00,63.13,63.14,62.99,62.99,38000.0,34.4802,34.4857,34.4038,34.4038,38000.0
2011-01-12 14:40:00,62.99,63.12,62.98,63.03,37000.0,34.4038,34.4748,34.3983,34.4256,37000.0
2011-01-12 14:50:00,63.03,63.13,63.03,63.13,37000.0,34.4256,34.4802,34.4256,34.4802,37000.0
2011-01-12 15:00:00,63.1,63.12,63.02,63.02,52500.0,34.4638,34.4748,34.4201,34.4201,52500.0
2011-01-12 15:10:00,62.98,63.06,62.82,62.87,37000.0,34.3983,34.442,34.3109,34.3382,37000.0
2011-01-12 15:20:00,62.85,63.01,62.83,62.98,72000.0,34.3273,34.4147,34.3164,34.3983,72000.0
2011-01-12 15:30:00,62.95,63.15,62.93,63.12,109000.0,34.3819,34.4911,34.371,34.4748,109000.0
2011-01-12 15:40:00,63.1,63.14,62.96,62.99,100000.0,34.4638,34.4857,34.3874,34.4038,100000.0
2011-01-12 15:50:00,62.96,63.12,62.95,62.99,123000.0,34.3874,34.4748,34.3819,34.4038,123000.0
2011-01-13 09:30:00,63.07,63.07,62.75,62.91,51000.0,34.4475,34.4475,34.2727,34.3601,51000.0
2011-01-13 09:40:00,62.91,62.91,62.79,62.8,7000.0,34.3601,34.3601,34.2945,34.3,7000.0
2011-01-13 09:50:00,62.84,62.94,62.84,62.87,15500.0,34.3218,34.3764,34.3218,34.3382,15500.0
2011-01-13 10:00:00,63.02,63.02,62.33,62.38,93500.0,34.4201,34.4201,34.0433,34.0706,93500.0
2011-01-13 10:10:00,62.38,62.38,62.2,62.2,81500.0,34.0706,34.0706,33.9723,33.9723,81500.0
2011-01-13 10:20:00,62.26,62.26,62.12,62.2,39000.0,34.005,34.005,33.9286,33.9723,39000.0
2011-01-13 10:30:00,62.26,62.26,62.04,62.05,55000.0,34.005,34.005,33.8849,33.8903,55000.0
2011-01-13 10:40:00,62.06,62.21,62.04,62.16,37000.0,33.8958,33.9777,33.8849,33.9504,37000.0
2011-01-13 10:50:00,62.16,62.26,62.14,62.14,17500.0,33.9504,34.005,33.9395,33.9395,17500.0
2011-01-13 11:00:00,62.24,62.29,62.15,62.28,15000.0,33.9941,34.0214,33.945,34.016,15000.0
2011-01-13 11:10:00,62.33,62.55,62.3,62.54,34000.0,34.0433,34.1634,34.0269,34.158,34000.0
2011-01-13 11:20:00,62.58,62.65,62.39,62.64,46500.0,34.1798,34.2181,34.076,34.2126,46500.0
2011-01-13 11:30:00,62.64,62.75,62.6,62.67,30000.0,34.2126,34.2727,34.1907,34.229,30000.0
2011-01-13 11:40:00,62.7,62.78,62.59,62.75,41500.0,34.2454,34.2891,34.1853,34.2727,41500.0
2011-01-13 11:50:00,62.75,62.92,62.75,62.8,57500.0,34.2727,34.3655,34.2727,34.3,57500.0
2011-01-13 12:00:00,62.8,62.87,62.72,62.78,17000.0,34.3,34.3382,34.2563,34.2891,17000.0
2011-01-13 12:10:00,62.78,62.82,62.65,62.73,66500.0,34.2891,34.3109,34.2181,34.2617,66500.0
2011-01-13 12:20:00,62.7,62.8,62.67,62.79,21000.0,34.2454,34.3,34.229,34.2945,21000.0
2011-01-13 12:30:00,62.72,62.77,62.55,62.63,46500.0,34.2563,34.2836,34.1634,34.2071,46500.0
2011-01-13 12:40:00,62.69,62.69,62.51,62.51,28000.0,34.2399,34.2399,34.1416,34.1416,28000.0
2011-01-13 12:50:00,62.5,62.58,62.5,62.58,20000.0,34.1361,34.1798,34.1361,34.1798,20000.0
2011-01-13 13:00:00,62.57,62.57,62.44,62.51,32000.0,34.1744,34.1744,34.1034,34.1416,32000.0
2011-01-13 13:10:00,62.5,62.67,62.5,62.67,16000.0,34.1361,34.229,34.1361,34.229,16000.0
2011-01-13 13:20:00,62.62,62.68,62.56,62.6,17000.0,34.2017,34.2344,34.1689,34.1907,17000.0
2011-01-13 13:30:00,62.53,62.67,62.53,62.61,23000.0,34.1525,34.229,34.1525,34.1962,23000.0
2011-01-13 13:40:00,62.64,62.66,62.62,62.62,22000.0,34.2126,34.2235,34.2017,34.2017,22000.0
2011-01-13 13:50:00,62.62,62.69,62.57,62.69,29500.0,34.2017,34.2399,34.1744,34.2399,29500.0
2011-01-13 14:00:00,62.7,62.75,62.64,62.7,23500.0,34.2454,34.2727,34.2126,34.2454,23500.0
2011-01-13 14:10:00,62.7,62.73,62.55,62.6,52500.0,34.2454,34.2617,34.1634,34.1907,52500.0
2011-01-13 14:20:00,62.6,62.62,62.56,62.61,25500.0,34.1907,34.2017,34.1689,34.1962,25500.0
2011-01-13 14:30:00,62.61,62.67,62.59,62.64,18000.0,34.1962,34.229,34.1853,34.2126,18000.0
2011-01-13 14:40:00,62.62,62.66,62.53,62.56,18500.0,34.2017,34.2235,34.1525,34.1689,18500.0
2011-01-13 14:50:00,62.59,62.73,62.54,62.66,66000.0,34.1853,34.2617,34.158,34.2235,66000.0
2011-01-13 15:00:00,62.64,62.79,62.64,62.75,17000.0,34.2126,34.2945,34.2126,34.2727,17000.0
2011-01-13 15:10:00,62.78,62.81,62.74,62.79,50000.0,34.2891,34.3054,34.2672,34.2945,50000.0
2011-01-13 15:20:00,62.78,62.85,62.75,62.77,38500.0,34.2891,34.3273,34.2727,34.2836,38500.0
2011-01-13 15:30:00,62.76,62.78,62.56,62.66,61500.0,34.2781,34.2891,34.1689,34.2235,61500.0
2011-01-13 15:40:00,62.63,62.77,62.6,62.69,74000.0,34.2071,34.2836,34.1907,34.2399,74000.0
2011-01-13 15:50:00,62.69,62.78,62.59,62.73,123500.0,34.2399,34.2891,34.1853,34.2617,123500.0
2011-01-14 09:30:00,62.72,62.99,62.66,62.74,47000.0,34.2563,34.4038,34.2235,34.2672,47000.0
2011-01-14 09:40:00,62.6,62.83,62.6,62.74,36500.0,34.1907,34.3164,34.1907,34.2672,36500.0
2011-01-14 09:50:00,62.77,63.0,62.77,62.9,37000.0,34.2836,34.4092,34.2836,34.3546,37000.0
2011-01-14 10:00:00,62.97,63.0,62.82,62.9,41500.0,34.3928,34.4092,34.3109,34.3546,41500.0
2011-01-14 10:10:00,62.88,62.9,62.77,62.85,29000.0,34.3437,34.3546,34.2836,34.3273,29000.0
2011-01-14 10:20:00,62.83,62.94,62.82,62.94,18500.0,34.3164,34.3764,34.3109,34.3764,18500.0
2011-01-14 10:30:00,62.94,63.2,62.94,63.2,53500.0,34.3764,34.5185,34.3764,34.5185,53500.0
2011-01-14 10:40:00,63.2,63.45,63.15,63.33,92500.0,34.5185,34.655,34.4911,34.5895,92500.0
2011-01-14 10:50:00,63.33,63.44,63.12,63.12,50000.0,34.5895,34.6495,34.4748,34.4748,50000.0
2011-01-14 11:00:00,63.15,63.45,63.13,63.45,76500.0,34.4911,34.655,34.4802,34.655,76500.0
2011-01-14 11:10:00,63.45,63.53,63.39,63.45,71000.0,34.655,34.6987,34.6222,34.655,71000.0
2011-01-14 11:20:00,63.5,63.54,63.3,63.36,36500.0,34.6823,34.7042,34.5731,34.6058,36500.0
2011-01-14 11:30:00,63.37,63.49,63.37,63.48,22500.0,34.6113,34.6768,34.6113,34.6714,22500.0
2011-01-14 11:40:00,63.49,63.49,63.34,63.36,16500.0,34.6768,34.6768,34.5949,34.6058,16500.0
2011-01-14 11:50:00,63.3,63.38,63.23,63.27,29000.0,34.5731,34.6168,34.5348,34.5567,29000.0
2011-01-14 12:00:00,63.3,63.42,63.3,63.4,16000.0,34.5731,34.6386,34.5731,34.6277,16000.0
2011-01-14 12:10:00,63.41,63.48,63.27,63.45,102500.0,34.6332,34.6714,34.5567,34.655,102500.0
2011-01-14 12:20:00,63.45,63.5,63.37,63.41,71000.0,34.655,34.6823,34.6113,34.6332,71000.0
2011-01-14 12:30:00,63.41,63.46,63.22,63.22,48000.0,34.6332,34.6605,34.5294,34.5294,48000.0
2011-01-14 12:40:00,63.25,63.25,63.02,63.23,30500.0,34.5458,34.5458,34.4201,34.5348,30500.0
2011-01-14 12:50:00,63.2,63.3,63.04,63.1,24500.0,34.5185,34.5731,34.4311,34.4638,24500.0
2011-01-14 13:00:00,63.1,63.15,62.92,63.01,47500.0,34.4638,34.4911,34.3655,34.4147,47500.0
2011-01-14 13:10:00,63.01,63.06,62.83,62.9,32500.0,34.4147,34.442,34.3164,34.3546,32500.0
2011-01-14 13:20:00,62.9,63.0,62.89,62.97,48500.0,34.3546,34.4092,34.3491,34.3928,48500.0
2011-01-14 13:30:00,63.05,63.1,62.99,63.08,11500.0,34.4365,34.4638,34.4038,34.4529,11500.0
2011-01-14 13:40:00,63.11,63.32,63.11,63.15,22500.0,34.4693,34.584,34.4693,34.4911,22500.0
2011-01-14 13:50:00,63.2,63.35,63.16,63.35,21500.0,34.5185,34.6004,34.4966,34.6004,21500.0
2011-01-14 14:00:00,63.35,63.35,63.2,63.28,38500.0,34.6004,34.6004,34.5185,34.5621,38500.0
2011-01-14 14:10:00,63.28,63.33,63.22,63.24,13000.0,34.5621,34.5895,34.5294,34.5403,13000.0
2011-01-14 14:20:00,63.27,63.27,63.15,63.16,27500.0,34.5567,34.5567,34.4911,34.4966,27500.0
2011-01-14 14:30:00,63.18,63.2,63.0,63.11,50000.0,34.5075,34.5185,34.4092,34.4693,50000.0
2011-01-14 14:40:00,63.06,63.15,63.04,63.12,25000.0,34.442,34.4911,34.4311,34.4748,25000.0
2011-01-14 14:50:00,63.13,63.27,63.07,63.25,61500.0,34.4802,34.5567,34.4475,34.5458,61500.0
2011-01-14 15:00:00,63.28,63.34,63.22,63.27,40500.0,34.5621,34.5949,34.5294,34.5567,40500.0
2011-01-14 15:10:00,63.23,63.4,63.23,63.32,54000.0,34.5348,34.6277,34.5348,34.584,54000.0
2011-01-14 15:20:00,63.33,63.44,63.29,63.37,88000.0,34.5895,34.6495,34.5676,34.6113,88000.0
2011-01-14 15:30:00,63.32,63.42,63.28,63.32,84000.0,34.584,34.6386,34.5621,34.584,84000.0
2011-01-14 15:40:00,63.35,63.35,63.19,63.28,126000.0,34.6004,34.6004,34.513,34.5621,126000.0
2011-01-14 15:50:00,63.28,63.43,63.2,63.39,226000.0,34.5621,34.6441,34.5185,34.6222,226000.0
2011-01-18 09:30:00,63.43,63.58,63.28,63.49,42500.0,34.6441,34.726,34.5621,34.6768,42500.0
2011-01-18 09:40:00,63.34,63.48,63.21,63.26,30500.0,34.5949,34.6714,34.5239,34.5512,30500.0
2011-01-18 09:50:00,63.25,63.29,63.1,63.21,42000.0,34.5458,34.5676,34.4638,34.5239,42000.0
2011-01-18 10:00:00,63.14,63.22,63.11,63.13,20000.0,34.4857,34.5294,34.4693,34.4802,20000.0
2011-01-18 10:10:00,63.13,63.25,63.1,63.15,33500.0,34.4802,34.5458,34.4638,34.4911,33500.0
2011-01-18 10:20:00,63.2,63.21,63.11,63.19,8500.0,34.5185,34.5239,34.4693,34.513,8500.0
2011-01-18 10:30:00,63.14,63.2,63.11,63.16,38000.0,34.4857,34.5185,34.4693,34.4966,38000.0
2011-01-18 10:40:00,63.16,63.16,62.94,62.97,47000.0,34.4966,34.4966,34.3764,34.3928,47000.0
2011-01-18 10:50:00,62.96,63.02,62.9,62.95,65500.0,34.3874,34.4201,34.3546,34.3819,65500.0
2011-01-18 11:00:00,62.9,62.97,62.9,62.97,16500.0,34.3546,34.3928,34.3546,34.3928,16500.0
2011-01-18 11:10:00,62.93,62.95,62.84,62.84,15000.0,34.371,34.3819,34.3218,34.3218,15000.0
2011-01-18 11:20:00,62.9,62.94,62.84,62.84,21500.0,34.3546,34.3764,34.3218,34.3218,21500.0
2011-01-18 11:30:00,62.84,62.86,62.78,62.8,22500.0,34.3218,34.3328,34.2891,34.3,22500.0
2011-01-18 11:40:00,62.78,62.83,62.78,62.83,2500.0,34.2891,34.3164,34.2891,34.3164,2500.0
2011-01-18 11:50:00,62.82,62.83,62.78,62.79,23000.0,34.3109,34.3164,34.2891,34.2945,23000.0
2011-01-18 12:00:00,62.82,62.85,62.72,62.73,64500.0,34.3109,34.3273,34.2563,34.2617,64500.0
2011-01-18 12:10:00,62.71,62.78,62.7,62.73,19500.0,34.2508,34.2891,34.2454,34.2617,19500.0
2011-01-18 12:20:00,62.73,62.78,62.7,62.72,34500.0,34.2617,34.2891,34.2454,34.2563,34500.0
2011-01-18 12:30:00,62.72,62.76,62.7,62.76,10500.0,34.2563,34.2781,34.2454,34.2781,10500.0
2011-01-18 12:40:00,62.76,62.76,62.69,62.7,11500.0,34.2781,34.2781,34.2399,34.2454,11500.0
2011-01-18 12:50:00,62.72,62.72,62.65,62.67,18000.0,34.2563,34.2563,34.2181,34.229,18000.0
2011-01-18 13:00:00,62.67,62.76,62.65,62.76,21000.0,34.229,34.2781,34.2181,34.2781,21000.0
2011-01-18 13:10:00,62.75,62.75,62.7,62.7,10500.0,34.2727,34.2727,34.2454,34.2454,10500.0
2011-01-18 13:20:00,62.7,62.79,62.68,62.78,16000.0,34.2454,34.2945,34.2344,34.2891,16000.0
2011-01-18 13:30:00,62.76,62.8,62.75,62.76,25000.0,34.2781,34.3,34.2727,34.2781,25000.0
2011-01-18 13:40:00,62.73,62.8,62.73,62.75,24500.0,34.2617,34.3,34.2617,34.2727,24500.0
2011-01-18 13:50:00,62.74,62.77,62.72,62.72,28000.0,34.2672,34.2836,34.2563,34.2563,28000.0
2011-01-18 14:00:00,62.74,62.82,62.72,62.82,48000.0,34.2672,34.3109,34.2563,34.3109,48000.0
2011-01-18 14:10:00,62.79,62.82,62.75,62.82,17000.0,34.2945,34.3109,34.2727,34.3109,17000.0
2011-01-18 14:20:00,62.81,62.83,62.71,62.72,43000.0,34.3054,34.3164,34.2508,34.2563,43000.0
2011-01-18 14:30:00,62.73,62.73,62.67,62.73,26000.0,34.2617,34.2617,34.229,34.2617,26000.0
2011-01-18 14:40:00,62.7,62.73,62.67,62.72,53000.0,34.2454,34.2617,34.229,34.2563,53000.0
2011-01-18 14:50:00,62.73,62.73,62.69,62.72,63500.0,34.2617,34.2617,34.2399,34.2563,63500.0
2011-01-18 15:00:00,62.72,62.75,62.68,62.7,75500.0,34.2563,34.2727,34.2344,34.2454,75500.0
2011-01-18 15:10:00,62.68,62.82,62.68,62.78,45500.0,34.2344,34.3109,34.2344,34.2891,45500.0
2011-01-18 15:20:00,62.76,62.82,62.76,62.79,67500.0,34.2781,34.3109,34.2781,34.2945,67500.0
2011-01-18 15:30:00,62.8,62.82,62.78,62.81,90500.0,34.3,34.3109,34.2891,34.3054,90500.0
2011-01-18 15:40:00,62.82,62.82,62.73,62.8,78500.0,34.3109,34.3109,34.2617,34.3,78500.0
2011-01-18 15:50:00,62.8,62.81,62.73,62.8,128500.0,34.3,34.3054,34.2617,34.3,128500.0
2011-01-19 09:30:00,62.65,62.8,62.54,62.61,54000.0,34.2181,34.3,34.158,34.1962,54000.0
2011-01-19 09:40:00,62.56,62.62,62.4,62.41,33000.0,34.1689,34.2017,34.0815,34.087,33000.0
2011-01-19 09:50:00,62.41,62.47,62.29,62.29,25500.0,34.087,34.1197,34.0214,34.0214,25500.0
2011-01-19 10:00:00,62.29,62.33,62.1,62.2,54500.0,34.0214,34.0433,33.9177,33.9723,54500.0
2011-01-19 10:10:00,62.16,62.26,62.13,62.24,24500.0,33.9504,34.005,33.934,33.9941,24500.0
2011-01-19 10:20:00,62.19,62.4,62.19,62.34,80000.0,33.9668,34.0815,33.9668,34.0487,80000.0
2011-01-19 10:30:00,62.34,62.39,62.19,62.26,61000.0,34.0487,34.076,33.9668,34.005,61000.0
2011-01-19 10:40:00,62.26,62.26,62.14,62.14,24000.0,34.005,34.005,33.9395,33.9395,24000.0
2011-01-19 10:50:00,62.15,62.16,62.06,62.08,31500.0,33.945,33.9504,33.8958,33.9067,31500.0
2011-01-19 11:00:00,62.11,62.11,61.96,62.03,43500.0,33.9231,33.9231,33.8412,33.8794,43500.0
2011-01-19 11:10:00,61.99,62.06,61.94,62.0,22500.0,33.8576,33.8958,33.8303,33.863,22500.0
2011-01-19 11:20:00,61.95,62.13,61.95,62.02,33000.0,33.8357,33.934,33.8357,33.874,33000.0
2011-01-19 11:30:00,62.06,62.12,62.05,62.05,21000.0,33.8958,33.9286,33.8903,33.8903,21000.0
2011-01-19 11:40:00,62.09,62.09,61.95,61.96,26500.0,33.9122,33.9122,33.8357,33.8412,26500.0
2011-01-19 11:50:00,61.95,61.99,61.95,61.95,22000.0,33.8357,33.8576,33.8357,33.8357,22000.0
2011-01-19 12:00:00,61.96,62.06,61.95,61.95,26500.0,33.8412,33.8958,33.8357,33.8357,26500.0
2011-01-19 12:10:00,61.95,62.03,61.95,61.97,24500.0,33.8357,33.8794,33.8357,33.8467,24500.0
2011-01-19 12:20:00,61.98,61.99,61.85,61.9,49000.0,33.8521,33.8576,33.7811,33.8084,49000.0
2011-01-19 12:30:00,61.88,61.88,61.67,61.7,79000.0,33.7975,33.7975,33.6828,33.6992,79000.0
2011-01-19 12:40:00,61.71,61.71,61.53,61.59,64000.0,33.7046,33.7046,33.6063,33.6391,64000.0
2011-01-19 12:50:00,61.59,61.72,61.59,61.69,25000.0,33.6391,33.7101,33.6391,33.6937,25000.0
2011-01-19 13:00:00,61.71,61.74,61.63,61.74,37500.0,33.7046,33.721,33.661,33.721,37500.0
2011-01-19 13:10:00,61.77,61.78,61.63,61.77,16000.0,33.7374,33.7429,33.661,33.7374,16000.0
2011-01-19 13:20:00,61.77,61.85,61.75,61.84,46500.0,33.7374,33.7811,33.7265,33.7757,46500.0
2011-01-19 13:30:00,61.83,61.85,61.81,61.85,21000.0,33.7702,33.7811,33.7593,33.7811,21000.0
2011-01-19 13:40:00,61.84,61.9,61.79,61.81,68000.0,33.7757,33.8084,33.7483,33.7593,68000.0
2011-01-19 13:50:00,61.78,61.79,61.66,61.66,27500.0,33.7429,33.7483,33.6773,33.6773,27500.0
2011-01-19 14:00:00,61.71,61.8,61.62,61.69,44000.0,33.7046,33.7538,33.6555,33.6937,44000.0
2011-01-19 14:10:00,61.68,61.73,61.61,61.62,16500.0,33.6883,33.7156,33.65,33.6555,16500.0
2011-01-19 14:20:00,61.63,61.69,61.58,61.67,18000.0,33.661,33.6937,33.6336,33.6828,18000.0
2011-01-19 14:30:00,61.68,61.75,61.59,61.69,27000.0,33.6883,33.7265,33.6391,33.6937,27000.0
2011-01-19 14:40:00,61.69,61.73,61.58,61.62,23500.0,33.6937,33.7156,33.6336,33.6555,23500.0
2011-01-19 14:50:00,61.62,61.64,61.48,61.58,58000.0,33.6555,33.6664,33.579,33.6336,58000.0
2011-01-19 15:00:00,61.57,61.61,61.43,61.44,98000.0,33.6282,33.65,33.5517,33.5572,98000.0
2011-01-19 15:10:00,61.43,61.44,61.31,61.4,87500.0,33.5517,33.5572,33.4862,33.5353,87500.0
2011-01-19 15:20:00,61.39,61.44,61.32,61.36,52500.0,33.5299,33.5572,33.4916,33.5135,52500.0
2011-01-19 15:30:00,61.36,61.41,61.07,61.27,160000.0,33.5135,33.5408,33.3551,33.4643,160000.0
2011-01-19 15:40:00,61.27,61.43,61.18,61.33,106500.0,33.4643,33.5517,33.4152,33.4971,106500.0
2011-01-19 15:50:00,61.32,61.35,61.11,61.21,232000.0,33.4916,33.508,33.3769,33.4316,232000.0
2011-01-20 09:30:00,61.41,61.78,61.07,61.7,95500.0,33.5408,33.7429,33.3551,33.6992,95500.0
2011-01-20 09:40:00,61.7,61.98,61.65,61.87,110500.0,33.6992,33.8521,33.6719,33.792,110500.0
2011-01-20 09:50:00,61.91,62.16,61.73,62.16,73000.0,33.8139,33.9504,33.7156,33.9504,73000.0
2011-01-20 10:00:00,62.16,62.43,61.88,62.15,87000.0,33.9504,34.0979,33.7975,33.945,87000.0
2011-01-20 10:10:00,62.01,62.04,61.6,61.6,60500.0,33.8685,33.8849,33.6446,33.6446,60500.0
2011-01-20 10:20:00,61.6,61.85,61.6,61.8,25000.0,33.6446,33.7811,33.6446,33.7538,25000.0
2011-01-20 10:30:00,61.86,61.98,61.69,61.75,25000.0,33.7866,33.8521,33.6937,33.7265,25000.0
2011-01-20 10:40:00,61.64,61.79,61.61,61.76,20500.0,33.6664,33.7483,33.65,33.732,20500.0
2011-01-20 10:50:00,61.74,61.74,61.3,61.56,60000.0,33.721,33.721,33.4807,33.6227,60000.0
2011-01-20 11:00:00,61.41,61.61,61.41,61.61,10500.0,33.5408,33.65,33.5408,33.65,10500.0
2011-01-20 11:10:00,61.55,61.62,61.55,61.57,7000.0,33.6173,33.6555,33.6173,33.6282,7000.0
2011-01-20 11:20:00,61.55,61.66,61.5,61.58,17000.0,33.6173,33.6773,33.59,33.6336,17000.0
2011-01-20 11:30:00,61.58,61.58,61.46,61.51,22000.0,33.6336,33.6336,33.5681,33.5954,22000.0
2011-01-20 11:40:00,61.54,61.59,61.5,61.53,12000.0,33.6118,33.6391,33.59,33.6063,12000.0
2011-01-20 11:50:00,61.56,61.61,61.52,61.58,30500.0,33.6227,33.65,33.6009,33.6336,30500.0
2011-01-20 12:00:00,61.67,61.78,61.63,61.68,12500.0,33.6828,33.7429,33.661,33.6883,12500.0
2011-01-20 12:10:00,61.62,61.63,61.44,61.47,15000.0,33.6555,33.661,33.5572,33.5736,15000.0
2011-01-20 12:20:00,61.45,61.63,61.45,61.53,9000.0,33.5626,33.661,33.5626,33.6063,9000.0
2011-01-20 12:30:00,61.63,61.69,61.6,61.69,5000.0,33.661,33.6937,33.6446,33.6937,5000.0
2011-01-20 12:40:00,61.65,61.85,61.65,61.85,44500.0,33.6719,33.7811,33.6719,33.7811,44500.0
2011-01-20 12:50:00,61.72,61.8,61.62,61.69,26500.0,33.7101,33.7538,33.6555,33.6937,26500.0
2011-01-20 13:00:00,61.7,61.84,61.64,61.84,8000.0,33.6992,33.7757,33.6664,33.7757,8000.0
2011-01-20 13:10:00,61.81,61.93,61.8,61.91,22000.0,33.7593,33.8248,33.7538,33.8139,22000.0
2011-01-20 13:20:00,61.85,62.04,61.82,62.0,13500.0,33.7811,33.8849,33.7647,33.863,13500.0
2011-01-20 13:30:00,61.99,62.1,61.99,61.99,13000.0,33.8576,33.9177,33.8576,33.8576,13000.0
2011-01-20 13:40:00,61.97,61.99,61.84,61.92,14000.0,33.8467,33.8576,33.7757,33.8193,14000.0
2011-01-20 13:50:00,61.94,62.08,61.94,62.01,4500.0,33.8303,33.9067,33.8303,33.8685,4500.0
2011-01-20 14:00:00,62.01,62.1,61.94,62.1,20000.0,33.8685,33.9177,33.8303,33.9177,20000.0
2011-01-20 14:10:00,62.09,62.21,62.03,62.03,21500.0,33.9122,33.9777,33.8794,33.8794,21500.0
2011-01-20 14:20:00,62.03,62.15,62.01,62.1,26500.0,33.8794,33.945,33.8685,33.9177,26500.0
2011-01-20 14:30:00,62.02,62.08,61.95,61.95,11500.0,33.874,33.9067,33.8357,33.8357,11500.0
2011-01-20 14:40:00,61.94,61.99,61.84,61.91,33500.0,33.8303,33.8576,33.7757,33.8139,33500.0
2011-01-20 14:50:00,61.87,61.89,61.74,61.75,20000.0,33.792,33.803,33.721,33.7265,20000.0
2011-01-20 15:00:00,61.76,61.76,61.54,61.54,29500.0,33.732,33.732,33.6118,33.6118,29500.0
2011-01-20 15:10:00,61.64,61.76,61.6,61.6,43000.0,33.6664,33.732,33.6446,33.6446,43000.0
2011-01-20 15:20:00,61.56,61.7,61.56,61.63,34500.0,33.6227,33.6992,33.6227,33.661,34500.0
2011-01-20 15:30:00,61.63,61.8,61.61,61.78,76500.0,33.661,33.7538,33.65,33.7429,76500.0
2011-01-20 15:40:00,61.78,61.91,61.76,61.78,46000.0,33.7429,33.8139,33.732,33.7429,46000.0
2011-01-20 15:50:00,61.8,61.9,61.72,61.84,102000.0,33.7538,33.8084,33.7101,33.7757,102000.0
2011-01-21 09:30:00,62.26,62.26,61.65,61.89,255500.0,34.005,34.005,33.6719,33.803,255500.0
2011-01-21 09:40:00,61.85,62.45,61.85,62.43,71000.0,33.7811,34.1088,33.7811,34.0979,71000.0
2011-01-21 09:50:00,62.4,62.87,62.37,62.8,121000.0,34.0815,34.3382,34.0651,34.3,121000.0
2011-01-21 10:00:00,62.8,62.8,62.48,62.49,66500.0,34.3,34.3,34.1252,34.1307,66500.0
2011-01-21 10:10:00,62.46,62.54,62.37,62.4,49500.0,34.1143,34.158,34.0651,34.0815,49500.0
2011-01-21 10:20:00,62.33,62.44,62.25,62.44,39500.0,34.0433,34.1034,33.9996,34.1034,39500.0
2011-01-21 10:30:00,62.43,62.48,62.31,62.4,23500.0,34.0979,34.1252,34.0324,34.0815,23500.0
2011-01-21 10:40:00,62.31,62.38,62.05,62.05,25000.0,34.0324,34.0706,33.8903,33.8903,25000.0
2011-01-21 10:50:00,62.05,62.05,61.84,61.95,20500.0,33.8903,33.8903,33.7757,33.8357,20500.0
2011-01-21 11:00:00,61.93,62.03,61.75,61.84,23500.0,33.8248,33.8794,33.7265,33.7757,23500.0
2011-01-21 11:10:00,61.83,61.88,61.8,61.88,15500.0,33.7702,33.7975,33.7538,33.7975,15500.0
2011-01-21 11:20:00,61.98,62.01,61.85,61.93,11500.0,33.8521,33.8685,33.7811,33.8248,11500.0
2011-01-21 11:30:00,61.99,62.01,61.86,61.86,39000.0,33.8576,33.8685,33.7866,33.7866,39000.0
2011-01-21 11:40:00,61.91,61.96,61.9,61.92,6500.0,33.8139,33.8412,33.8084,33.8193,6500.0
2011-01-21 11:50:00,61.92,61.96,61.86,61.88,11000.0,33.8193,33.8412,33.7866,33.7975,11000.0
2011-01-21 12:00:00,61.91,62.02,61.91,61.97,18500.0,33.8139,33.874,33.8139,33.8467,18500.0
2011-01-21 12:10:00,61.91,61.97,61.87,61.97,14500.0,33.8139,33.8467,33.792,33.8467,14500.0
2011-01-21 12:20:00,61.99,61.99,61.89,61.92,8500.0,33.8576,33.8576,33.803,33.8193,8500.0
2011-01-21 12:30:00,62.0,62.04,61.94,61.94,15500.0,33.863,33.8849,33.8303,33.8303,15500.0
2011-01-21 12:40:00,61.94,61.99,61.83,61.88,8500.0,33.8303,33.8576,33.7702,33.7975,8500.0
2011-01-21 12:50:00,61.91,62.01,61.91,61.98,13500.0,33.8139,33.8685,33.8139,33.8521,13500.0
2011-01-21 13:00:00,61.98,61.98,61.88,61.88,8500.0,33.8521,33.8521,33.7975,33.7975,8500.0
2011-01-21 13:10:00,61.92,62.02,61.85,62.01,19500.0,33.8193,33.874,33.7811,33.8685,19500.0
2011-01-21 13:20:00,62.02,62.04,61.97,62.02,12500.0,33.874,33.8849,33.8467,33.874,12500.0
2011-01-21 13:30:00,61.99,62.05,61.92,62.0,16000.0,33.8576,33.8903,33.8193,33.863,16000.0
2011-01-21 13:40:00,62.0,62.04,61.96,62.04,8000.0,33.863,33.8849,33.8412,33.8849,8000.0
2011-01-21 13:50:00,62.04,62.1,62.0,62.1,59000.0,33.8849,33.9177,33.863,33.9177,59000.0
2011-01-21 14:00:00,62.06,62.09,62.0,62.08,27000.0,33.8958,33.9122,33.863,33.9067,27000.0
2011-01-21 14:10:00,62.1,62.12,62.05,62.12,9500.0,33.9177,33.9286,33.8903,33.9286,9500.0
2011-01-21 14:20:00,62.13,62.16,62.06,62.09,13500.0,33.934,33.9504,33.8958,33.9122,13500.0
2011-01-21 14:30:00,62.09,62.2,62.09,62.09,24500.0,33.9122,33.9723,33.9122,33.9122,24500.0
2011-01-21 14:40:00,62.15,62.16,62.12,62.12,12000.0,33.945,33.9504,33.9286,33.9286,12000.0
2011-01-21 14:50:00,62.12,62.12,61.9,61.9,23000.0,33.9286,33.9286,33.8084,33.8084,23000.0
2011-01-21 15:00:00,61.9,62.08,61.89,62.07,49000.0,33.8084,33.9067,33.803,33.9013,49000.0
2011-01-21 15:10:00,62.08,62.12,62.02,62.08,48500.0,33.9067,33.9286,33.874,33.9067,48500.0
2011-01-21 15:20:00,62.05,62.08,61.95,61.95,38500.0,33.8903,33.9067,33.8357,33.8357,38500.0
2011-01-21 15:30:00,61.95,61.97,61.77,61.84,86000.0,33.8357,33.8467,33.7374,33.7757,86000.0
2011-01-21 15:40:00,61.85,61.93,61.78,61.89,67500.0,33.7811,33.8248,33.7429,33.803,67500.0
2011-01-21 15:50:00,61.91,61.97,61.77,61.97,223000.0,33.8139,33.8467,33.7374,33.8467,223000.0
2011-01-24 09:30:00,61.8,61.94,61.64,61.7,40000.0,33.7538,33.8303,33.6664,33.6992,40000.0
2011-01-24 09:40:00,61.71,61.84,61.64,61.8,31500.0,33.7046,33.7757,33.6664,33.7538,31500.0
2011-01-24 09:50:00,61.78,61.85,61.78,61.81,19000.0,33.7429,33.7811,33.7429,33.7593,19000.0
2011-01-24 10:00:00,61.8,61.83,61.58,61.63,29500.0,33.7538,33.7702,33.6336,33.661,29500.0
2011-01-24 10:10:00,61.65,61.75,61.64,61.66,19000.0,33.6719,33.7265,33.6664,33.6773,19000.0
2011-01-24 10:20:00,61.63,61.8,61.6,61.76,60000.0,33.661,33.7538,33.6446,33.732,60000.0
2011-01-24 10:30:00,61.75,61.96,61.75,61.92,34000.0,33.7265,33.8412,33.7265,33.8193,34000.0
2011-01-24 10:40:00,61.94,62.0,61.82,61.87,27500.0,33.8303,33.863,33.7647,33.792,27500.0
2011-01-24 10:50:00,61.86,61.97,61.85,61.88,15000.0,33.7866,33.8467,33.7811,33.7975,15000.0
2011-01-24 11:00:00,61.84,61.95,61.82,61.86,13000.0,33.7757,33.8357,33.7647,33.7866,13000.0
2011-01-24 11:10:00,61.86,61.86,61.73,61.77,12000.0,33.7866,33.7866,33.7156,33.7374,12000.0
2011-01-24 11:20:00,61.77,61.96,61.76,61.93,17000.0,33.7374,33.8412,33.732,33.8248,17000.0
2011-01-24 11:30:00,61.94,62.0,61.9,61.96,60000.0,33.8303,33.863,33.8084,33.8412,60000.0
2011-01-24 11:40:00,61.91,61.94,61.83,61.94,20500.0,33.8139,33.8303,33.7702,33.8303,20500.0
2011-01-24 11:50:00,61.92,62.0,61.83,61.85,67500.0,33.8193,33.863,33.7702,33.7811,67500.0
2011-01-24 12:00:00,61.82,61.96,61.82,61.86,34000.0,33.7647,33.8412,33.7647,33.7866,34000.0
2011-01-24 12:10:00,61.9,61.91,61.84,61.84,43000.0,33.8084,33.8139,33.7757,33.7757,43000.0
2011-01-24 12:20:00,61.87,61.9,61.84,61.86,29500.0,33.792,33.8084,33.7757,33.7866,29500.0
2011-01-24 12:30:00,61.85,61.88,61.82,61.86,21000.0,33.7811,33.7975,33.7647,33.7866,21000.0
2011-01-24 12:40:00,61.89,61.96,61.84,61.94,24000.0,33.803,33.8412,33.7757,33.8303,24000.0
2011-01-24 12:50:00,61.96,61.96,61.85,61.95,30000.0,33.8412,33.8412,33.7811,33.8357,30000.0
2011-01-24 13:00:00,61.94,61.96,61.9,61.93,21000.0,33.8303,33.8412,33.8084,33.8248,21000.0
2011-01-24 13:10:00,61.95,61.96,61.91,61.93,14000.0,33.8357,33.8412,33.8139,33.8248,14000.0
2011-01-24 13:20:00,61.95,61.99,61.94,61.94,10500.0,33.8357,33.8576,33.8303,33.8303,10500.0
2011-01-24 13:30:00,61.96,61.96,61.9,61.96,7500.0,33.8412,33.8412,33.8084,33.8412,7500.0
2011-01-24 13:40:00,61.93,61.95,61.87,61.94,13000.0,33.8248,33.8357,33.792,33.8303,13000.0
2011-01-24 13:50:00,61.91,61.99,61.89,61.95,29000.0,33.8139,33.8576,33.803,33.8357,29000.0
2011-01-24 14:00:00,61.97,61.99,61.92,61.92,18500.0,33.8467,33.8576,33.8193,33.8193,18500.0
2011-01-24 14:10:00,61.96,62.0,61.96,61.96,17500.0,33.8412,33.863,33.8412,33.8412,17500.0
2011-01-24 14:20:00,61.97,61.98,61.92,61.96,30000.0,33.8467,33.8521,33.8193,33.8412,30000.0
2011-01-24 14:30:00,61.95,61.99,61.95,61.99,16500.0,33.8357,33.8576,33.8357,33.8576,16500.0
2011-01-24 14:40:00,62.0,62.2,61.99,62.15,74500.0,33.863,33.9723,33.8576,33.945,74500.0
2011-01-24 14:50:00,62.15,62.16,62.0,62.04,29500.0,33.945,33.9504,33.863,33.8849,29500.0
2011-01-24 15:00:00,62.03,62.05,61.89,61.9,22000.0,33.8794,33.8903,33.803,33.8084,22000.0
2011-01-24 15:10:00,61.89,61.89,61.76,61.82,41500.0,33.803,33.803,33.732,33.7647,41500.0
2011-01-24 15:20:00,61.77,61.79,61.7,61.71,18500.0,33.7374,33.7483,33.6992,33.7046,18500.0
2011-01-24 15:30:00,61.75,61.8,61.71,61.8,53000.0,33.7265,33.7538,33.7046,33.7538,53000.0
2011-01-24 15:40:00,61.79,61.86,61.74,61.82,52000.0,33.7483,33.7866,33.721,33.7647,52000.0
2011-01-24 15:50:00,61.83,61.95,61.8,61.91,154000.0,33.7702,33.8357,33.7538,33.8139,154000.0
2011-01-25 09:30:00,61.61,61.89,61.31,61.32,56500.0,33.65,33.803,33.4862,33.4916,56500.0
2011-01-25 09:40:00,61.3,61.44,61.21,61.4,52000.0,33.4807,33.5572,33.4316,33.5353,52000.0
2011-01-25 09:50:00,61.35,61.42,61.08,61.14,62000.0,33.508,33.5463,33.3606,33.3933,62000.0
2011-01-25 10:00:00,61.14,61.31,61.11,61.18,33000.0,33.3933,33.4862,33.3769,33.4152,33000.0
2011-01-25 10:10:00,61.18,61.25,61.06,61.06,18500.0,33.4152,33.4534,33.3496,33.3496,18500.0
2011-01-25 10:20:00,61.15,61.17,60.96,61.09,56500.0,33.3988,33.4097,33.295,33.366,56500.0
2011-01-25 10:30:00,61.1,61.44,61.03,61.26,54000.0,33.3715,33.5572,33.3332,33.4589,54000.0
2011-01-25 10:40:00,61.23,61.27,61.13,61.21,39500.0,33.4425,33.4643,33.3879,33.4316,39500.0
2011-01-25 10:50:00,61.21,61.38,61.17,61.24,36500.0,33.4316,33.5244,33.4097,33.4479,36500.0
2011-01-25 11:00:00,61.28,61.3,61.16,61.23,75500.0,33.4698,33.4807,33.4042,33.4425,75500.0
2011-01-25 11:10:00,61.21,61.3,61.07,61.07,57500.0,33.4316,33.4807,33.3551,33.3551,57500.0
2011-01-25 11:20:00,61.08,61.08,60.76,60.77,88000.0,33.3606,33.3606,33.1858,33.1912,88000.0
2011-01-25 11:30:00,60.78,60.88,60.74,60.79,55500.0,33.1967,33.2513,33.1749,33.2022,55500.0
2011-01-25 11:40:00,60.83,60.83,60.6,60.6,47500.0,33.224,33.224,33.0984,33.0984,47500.0
2011-01-25 11:50:00,60.64,60.86,60.58,60.85,33000.0,33.1202,33.2404,33.0875,33.2349,33000.0
2011-01-25 12:00:00,60.86,61.03,60.75,60.77,52500.0,33.2404,33.3332,33.1803,33.1912,52500.0
2011-01-25 12:10:00,60.76,60.8,60.59,60.65,142000.0,33.1858,33.2076,33.0929,33.1257,142000.0
2011-01-25 12:20:00,60.72,60.81,60.66,60.81,53000.0,33.1639,33.2131,33.1312,33.2131,53000.0
2011-01-25 12:30:00,60.81,60.89,60.75,60.78,51500.0,33.2131,33.2568,33.1803,33.1967,51500.0
2011-01-25 12:40:00,60.81,60.85,60.65,60.71,42500.0,33.2131,33.2349,33.1257,33.1585,42500.0
2011-01-25 12:50:00,60.71,60.79,60.57,60.64,93000.0,33.1585,33.2022,33.082,33.1202,93000.0
2011-01-25 13:00:00,60.71,60.79,60.64,60.77,114000.0,33.1585,33.2022,33.1202,33.1912,114000.0
2011-01-25 13:10:00,60.69,60.87,60.68,60.83,64000.0,33.1475,33.2459,33.1421,33.224,64000.0
2011-01-25 13:20:00,60.84,60.84,60.69,60.7,43000.0,33.2295,33.2295,33.1475,33.153,43000.0
2011-01-25 13:30:00,60.69,60.79,60.65,60.77,118000.0,33.1475,33.2022,33.1257,33.1912,118000.0
2011-01-25 13:40:00,60.78,61.02,60.73,61.01,117500.0,33.1967,33.3278,33.1694,33.3223,117500.0
2011-01-25 13:50:00,61.03,61.09,60.96,61.04,42000.0,33.3332,33.366,33.295,33.3387,42000.0
2011-01-25 14:00:00,61.03,61.04,60.83,60.87,42000.0,33.3332,33.3387,33.224,33.2459,42000.0
2011-01-25 14:10:00,60.87,60.95,60.7,60.7,38000.0,33.2459,33.2896,33.153,33.153,38000.0
2011-01-25 14:20:00,60.76,60.84,60.53,60.55,45000.0,33.1858,33.2295,33.0602,33.0711,45000.0
2011-01-25 14:30:00,60.53,60.56,60.24,60.55,164000.0,33.0602,33.0765,32.9018,33.0711,164000.0
2011-01-25 14:40:00,60.57,60.85,60.52,60.68,85000.0,33.082,33.2349,33.0547,33.1421,85000.0
2011-01-25 14:50:00,60.66,60.74,60.52,60.52,69000.0,33.1312,33.1749,33.0547,33.0547,69000.0
2011-01-25 15:00:00,60.52,60.81,60.52,60.69,64500.0,33.0547,33.2131,33.0547,33.1475,64500.0
2011-01-25 15:10:00,60.67,60.8,60.56,60.69,63000.0,33.1366,33.2076,33.0765,33.1475,63000.0
2011-01-25 15:20:00,60.69,61.11,60.69,61.05,143500.0,33.1475,33.3769,33.1475,33.3442,143500.0
2011-01-25 15:30:00,61.1,61.12,60.99,61.08,245500.0,33.3715,33.3824,33.3114,33.3606,245500.0
2011-01-25 15:40:00,61.06,61.26,61.06,61.2,148000.0,33.3496,33.4589,33.3496,33.4261,148000.0
2011-01-25 15:50:00,61.18,61.4,61.18,61.38,189000.0,33.4152,33.5353,33.4152,33.5244,189000.0
2011-01-26 09:30:00,61.44,61.57,61.08,61.29,188000.0,33.5572,33.6282,33.3606,33.4753,188000.0
2011-01-26 09:40:00,61.28,61.56,61.26,61.27,74500.0,33.4698,33.6227,33.4589,33.4643,74500.0
2011-01-26 09:50:00,61.28,61.47,61.21,61.41,122000.0,33.4698,33.5736,33.4316,33.5408,122000.0
2011-01-26 10:00:00,61.4,61.4,61.19,61.32,72500.0,33.5353,33.5353,33.4206,33.4916,72500.0
2011-01-26 10:10:00,61.29,61.46,61.27,61.35,49000.0,33.4753,33.5681,33.4643,33.508,49000.0
2011-01-26 10:20:00,61.38,61.42,61.3,61.33,80500.0,33.5244,33.5463,33.4807,33.4971,80500.0
2011-01-26 10:30:00,61.33,61.37,61.12,61.12,109000.0,33.4971,33.5189,33.3824,33.3824,109000.0
2011-01-26 10:40:00,61.12,61.27,61.11,61.11,45500.0,33.3824,33.4643,33.3769,33.3769,45500.0
2011-01-26 10:50:00,61.12,61.15,60.9,60.95,56000.0,33.3824,33.3988,33.2622,33.2896,56000.0
2011-01-26 11:00:00,60.95,60.98,60.92,60.98,45500.0,33.2896,33.3059,33.2732,33.3059,45500.0
2011-01-26 11:10:00,60.97,61.25,60.96,61.22,43500.0,33.3005,33.4534,33.295,33.437,43500.0
2011-01-26 11:20:00,61.22,61.32,61.14,61.19,43500.0,33.437,33.4916,33.3933,33.4206,43500.0
2011-01-26 11:30:00,61.2,61.53,61.2,61.29,86000.0,33.4261,33.6063,33.4261,33.4753,86000.0
2011-01-26 11:40:00,61.31,61.75,61.31,61.7,125000.0,33.4862,33.7265,33.4862,33.6992,125000.0
2011-01-26 11:50:00,61.66,61.66,61.41,61.52,33500.0,33.6773,33.6773,33.5408,33.6009,33500.0
2011-01-26 12:00:00,61.49,61.5,61.33,61.34,36500.0,33.5845,33.59,33.4971,33.5026,36500.0
2011-01-26 12:10:00,61.38,61.42,61.2,61.23,58000.0,33.5244,33.5463,33.4261,33.4425,58000.0
2011-01-26 12:20:00,61.22,61.29,61.18,61.18,28500.0,33.437,33.4753,33.4152,33.4152,28500.0
2011-01-26 12:30:00,61.2,61.22,61.15,61.15,57500.0,33.4261,33.437,33.3988,33.3988,57500.0
2011-01-26 12:40:00,61.15,61.26,61.1,61.24,89000.0,33.3988,33.4589,33.3715,33.4479,89000.0
2011-01-26 12:50:00,61.23,61.26,61.17,61.22,12500.0,33.4425,33.4589,33.4097,33.437,12500.0
2011-01-26 13:00:00,61.21,61.22,61.12,61.19,51500.0,33.4316,33.437,33.3824,33.4206,51500.0
2011-01-26 13:10:00,61.23,61.27,61.17,61.26,50500.0,33.4425,33.4643,33.4097,33.4589,50500.0
2011-01-26 13:20:00,61.27,61.31,61.17,61.27,87000.0,33.4643,33.4862,33.4097,33.4643,87000.0
2011-01-26 13:30:00,61.2,61.23,61.14,61.14,12000.0,33.4261,33.4425,33.3933,33.3933,12000.0
2011-01-26 13:40:00,61.17,61.25,61.17,61.25,16000.0,33.4097,33.4534,33.4097,33.4534,16000.0
2011-01-26 13:50:00,61.29,61.3,61.18,61.2,47500.0,33.4753,33.4807,33.4152,33.4261,47500.0
2011-01-26 14:00:00,61.18,61.25,61.17,61.19,25000.0,33.4152,33.4534,33.4097,33.4206,25000.0
2011-01-26 14:10:00,61.21,61.36,61.2,61.32,30500.0,33.4316,33.5135,33.4261,33.4916,30500.0
2011-01-26 14:20:00,61.32,61.36,61.12,61.16,36000.0,33.4916,33.5135,33.3824,33.4042,36000.0
2011-01-26 14:30:00,61.22,61.22,61.1,61.15,16000.0,33.437,33.437,33.3715,33.3988,16000.0
2011-01-26 14:40:00,61.15,61.3,61.12,61.12,33000.0,33.3988,33.4807,33.3824,33.3824,33000.0
2011-01-26 14:50:00,61.12,61.12,61.01,61.07,25000.0,33.3824,33.3824,33.3223,33.3551,25000.0
2011-01-26 15:00:00,61.07,61.15,61.0,61.12,25500.0,33.3551,33.3988,33.3169,33.3824,25500.0
2011-01-26 15:10:00,61.13,61.16,61.0,61.0,27000.0,33.3879,33.4042,33.3169,33.3169,27000.0
2011-01-26 15:20:00,61.02,61.09,61.0,61.09,36500.0,33.3278,33.366,33.3169,33.366,36500.0
2011-01-26 15:30:00,61.06,61.14,61.01,61.01,35500.0,33.3496,33.3933,33.3223,33.3223,35500.0
2011-01-26 15:40:00,61.01,61.22,61.0,61.2,55000.0,33.3223,33.437,33.3169,33.4261,55000.0
2011-01-26 15:50:00,61.23,61.26,61.06,61.1,102500.0,33.4425,33.4589,33.3496,33.3715,102500.0
2011-01-27 09:30:00,61.18,61.36,61.18,61.28,35000.0,33.4152,33.5135,33.4152,33.4698,35000.0
2011-01-27 09:40:00,61.25,61.45,61.19,61.27,38500.0,33.4534,33.5626,33.4206,33.4643,38500.0
2011-01-27 09:50:00,61.29,61.31,61.14,61.28,50500.0,33.4753,33.4862,33.3933,33.4698,50500.0
2011-01-27 10:00:00,61.3,61.37,61.21,61.28,73500.0,33.4807,33.5189,33.4316,33.4698,73500.0
2011-01-27 10:10:00,61.27,61.64,61.27,61.62,75000.0,33.4643,33.6664,33.4643,33.6555,75000.0
2011-01-27 10:20:00,61.56,61.61,61.48,61.6,31500.0,33.6227,33.65,33.579,33.6446,31500.0
2011-01-27 10:30:00,61.6,61.6,61.46,61.55,41000.0,33.6446,33.6446,33.5681,33.6173,41000.0
2011-01-27 10:40:00,61.54,61.75,61.52,61.74,87500.0,33.6118,33.7265,33.6009,33.721,87500.0
2011-01-27 10:50:00,61.72,61.77,61.63,61.66,44000.0,33.7101,33.7374,33.661,33.6773,44000.0
2011-01-27 11:00:00,61.72,61.73,61.56,61.56,56000.0,33.7101,33.7156,33.6227,33.6227,56000.0
2011-01-27 11:10:00,61.6,61.79,61.39,61.74,41000.0,33.6446,33.7483,33.5299,33.721,41000.0
2011-01-27 11:20:00,61.74,61.82,61.66,61.81,42500.0,33.721,33.7647,33.6773,33.7593,42500.0
2011-01-27 11:30:00,61.81,61.85,61.73,61.85,52000.0,33.7593,33.7811,33.7156,33.7811,52000.0
2011-01-27 11:40:00,61.81,61.93,61.81,61.86,17500.0,33.7593,33.8248,33.7593,33.7866,17500.0
2011-01-27 11:50:00,61.89,61.93,61.73,61.88,75000.0,33.803,33.8248,33.7156,33.7975,75000.0
2011-01-27 12:00:00,61.78,61.87,61.76,61.8,25500.0,33.7429,33.792,33.732,33.7538,25500.0
2011-01-27 12:10:00,61.82,62.1,61.82,62.06,34000.0,33.7647,33.9177,33.7647,33.8958,34000.0
2011-01-27 12:20:00,62.06,62.08,61.9,61.95,75500.0,33.8958,33.9067,33.8084,33.8357,75500.0
2011-01-27 12:30:00,62.0,62.0,61.84,61.96,75500.0,33.863,33.863,33.7757,33.8412,75500.0
2011-01-27 12:40:00,61.93,61.93,61.83,61.9,17500.0,33.8248,33.8248,33.7702,33.8084,17500.0
2011-01-27 12:50:00,61.92,61.97,61.88,61.92,37500.0,33.8193,33.8467,33.7975,33.8193,37500.0
2011-01-27 13:00:00,61.94,62.04,61.9,62.03,74500.0,33.8303,33.8849,33.8084,33.8794,74500.0
2011-01-27 13:10:00,62.05,62.09,61.96,62.09,14500.0,33.8903,33.9122,33.8412,33.9122,14500.0
2011-01-27 13:20:00,62.09,62.13,62.02,62.13,36000.0,33.9122,33.934,33.874,33.934,36000.0
2011-01-27 13:30:00,62.13,62.15,62.04,62.05,45500.0,33.934,33.945,33.8849,33.8903,45500.0
2011-01-27 13:40:00,62.09,62.14,62.05,62.14,45000.0,33.9122,33.9395,33.8903,33.9395,45000.0
2011-01-27 13:50:00,62.12,62.15,61.99,62.15,47000.0,33.9286,33.945,33.8576,33.945,47000.0
2011-01-27 14:00:00,62.15,62.17,62.04,62.04,53500.0,33.945,33.9559,33.8849,33.8849,53500.0
2011-01-27 14:10:00,62.11,62.19,62.09,62.16,42000.0,33.9231,33.9668,33.9122,33.9504,42000.0
2011-01-27 14:20:00,62.18,62.2,62.12,62.12,65500.0,33.9614,33.9723,33.9286,33.9286,65500.0
2011-01-27 14:30:00,62.08,62.15,62.08,62.14,19000.0,33.9067,33.945,33.9067,33.9395,19000.0
2011-01-27 14:40:00,62.14,62.16,61.97,62.06,76500.0,33.9395,33.9504,33.8467,33.8958,76500.0
2011-01-27 14:50:00,62.07,62.11,62.02,62.09,22000.0,33.9013,33.9231,33.874,33.9122,22000.0
2011-01-27 15:00:00,62.08,62.08,61.96,62.04,34500.0,33.9067,33.9067,33.8412,33.8849,34500.0
2011-01-27 15:10:00,62.03,62.06,61.95,62.01,37000.0,33.8794,33.8958,33.8357,33.8685,37000.0
2011-01-27 15:20:00,62.03,62.1,61.99,62.05,27500.0,33.8794,33.9177,33.8576,33.8903,27500.0
2011-01-27 15:30:00,62.06,62.11,61.98,62.04,62000.0,33.8958,33.9231,33.8521,33.8849,62000.0
2011-01-27 15:40:00,62.07,62.17,62.04,62.08,78500.0,33.9013,33.9559,33.8849,33.9067,78500.0
2011-01-27 15:50:00,62.1,62.16,61.96,62.04,177500.0,33.9177,33.9504,33.8412,33.8849,177500.0
2011-01-28 09:30:00,61.94,62.29,61.73,62.15,87500.0,33.8303,34.0214,33.7156,33.945,87500.0
2011-01-28 09:40:00,62.2,62.5,62.19,62.5,42500.0,33.9723,34.1361,33.9668,34.1361,42500.0
2011-01-28 09:50:00,62.48,62.5,62.31,62.31,32000.0,34.1252,34.1361,34.0324,34.0324,32000.0
2011-01-28 10:00:00,62.21,62.26,61.69,61.78,44000.0,33.9777,34.005,33.6937,33.7429,44000.0
2011-01-28 10:10:00,61.78,61.8,61.64,61.64,29500.0,33.7429,33.7538,33.6664,33.6664,29500.0
2011-01-28 10:20:00,61.64,61.64,61.45,61.58,28500.0,33.6664,33.6664,33.5626,33.6336,28500.0
2011-01-28 10:30:00,61.54,61.54,61.21,61.27,20500.0,33.6118,33.6118,33.4316,33.4643,20500.0
2011-01-28 10:40:00,61.26,61.41,61.1,61.17,69500.0,33.4589,33.5408,33.3715,33.4097,69500.0
2011-01-28 10:50:00,61.15,61.15,60.93,60.99,103000.0,33.3988,33.3988,33.2786,33.3114,103000.0
2011-01-28 11:00:00,60.93,61.1,60.91,61.1,48500.0,33.2786,33.3715,33.2677,33.3715,48500.0
2011-01-28 11:10:00,61.09,61.29,61.08,61.18,28000.0,33.366,33.4753,33.3606,33.4152,28000.0
2011-01-28 11:20:00,61.23,61.28,61.05,61.11,29500.0,33.4425,33.4698,33.3442,33.3769,29500.0
2011-01-28 11:30:00,61.13,61.2,60.92,61.11,47500.0,33.3879,33.4261,33.2732,33.3769,47500.0
2011-01-28 11:40:00,61.11,61.18,61.06,61.15,56000.0,33.3769,33.4152,33.3496,33.3988,56000.0
2011-01-28 11:50:00,61.19,61.2,61.0,61.07,15000.0,33.4206,33.4261,33.3169,33.3551,15000.0
2011-01-28 12:00:00,61.1,61.18,61.02,61.16,21500.0,33.3715,33.4152,33.3278,33.4042,21500.0
2011-01-28 12:10:00,61.2,61.3,61.16,61.26,23000.0,33.4261,33.4807,33.4042,33.4589,23000.0
2011-01-28 12:20:00,61.2,61.35,61.13,61.28,21000.0,33.4261,33.508,33.3879,33.4698,21000.0
2011-01-28 12:30:00,61.19,61.24,61.14,61.14,13500.0,33.4206,33.4479,33.3933,33.3933,13500.0
2011-01-28 12:40:00,61.16,61.21,61.02,61.03,42000.0,33.4042,33.4316,33.3278,33.3332,42000.0
2011-01-28 12:50:00,61.04,61.06,60.92,60.94,42500.0,33.3387,33.3496,33.2732,33.2841,42500.0
2011-01-28 13:00:00,60.94,60.95,60.73,60.83,34500.0,33.2841,33.2896,33.1694,33.224,34500.0
2011-01-28 13:10:00,60.8,60.85,60.72,60.8,35500.0,33.2076,33.2349,33.1639,33.2076,35500.0
2011-01-28 13:20:00,60.8,60.8,60.7,60.77,73000.0,33.2076,33.2076,33.153,33.1912,73000.0
2011-01-28 13:30:00,60.8,60.83,60.75,60.8,26500.0,33.2076,33.224,33.1803,33.2076,26500.0
2011-01-28 13:40:00,60.8,60.85,60.7,60.82,28500.0,33.2076,33.2349,33.153,33.2185,28500.0
2011-01-28 13:50:00,60.87,60.97,60.87,60.95,24500.0,33.2459,33.3005,33.2459,33.2896,24500.0
2011-01-28 14:00:00,61.02,61.02,60.84,60.87,44500.0,33.3278,33.3278,33.2295,33.2459,44500.0
2011-01-28 14:10:00,60.84,60.99,60.79,60.87,73500.0,33.2295,33.3114,33.2022,33.2459,73500.0
2011-01-28 14:20:00,60.83,60.99,60.82,60.92,25500.0,33.224,33.3114,33.2185,33.2732,25500.0
2011-01-28 14:30:00,60.88,60.98,60.88,60.95,21000.0,33.2513,33.3059,33.2513,33.2896,21000.0
2011-01-28 14:40:00,60.97,61.25,60.96,61.25,40500.0,33.3005,33.4534,33.295,33.4534,40500.0
2011-01-28 14:50:00,61.21,61.24,60.97,61.17,45500.0,33.4316,33.4479,33.3005,33.4097,45500.0
2011-01-28 15:00:00,61.18,61.21,61.02,61.08,45000.0,33.4152,33.4316,33.3278,33.3606,45000.0
2011-01-28 15:10:00,61.05,61.21,61.0,61.07,42000.0,33.3442,33.4316,33.3169,33.3551,42000.0
2011-01-28 15:20:00,61.06,61.24,60.95,61.17,102000.0,33.3496,33.4479,33.2896,33.4097,102000.0
2011-01-28 15:30:00,61.16,61.36,61.13,61.31,88500.0,33.4042,33.5135,33.3879,33.4862,88500.0
2011-01-28 15:40:00,61.29,61.33,61.16,61.3,85000.0,33.4753,33.4971,33.4042,33.4807,85000.0
2011-01-28 15:50:00,61.29,61.33,60.94,60.98,160500.0,33.4753,33.4971,33.2841,33.3059,160500.0
2011-01-31 09:30:00,60.98,61.8,60.95,61.8,100500.0,33.3059,33.7538,33.2896,33.7538,100500.0
2011-01-31 09:40:00,61.83,62.29,61.8,62.14,131500.0,33.7702,34.0214,33.7538,33.9395,131500.0
2011-01-31 09:50:00,62.06,62.12,61.66,61.82,104000.0,33.8958,33.9286,33.6773,33.7647,104000.0
2011-01-31 10:00:00,61.87,62.19,61.84,61.99,47500.0,33.792,33.9668,33.7757,33.8576,47500.0
2011-01-31 10:10:00,62.04,62.07,61.6,61.69,55500.0,33.8849,33.9013,33.6446,33.6937,55500.0
2011-01-31 10:20:00,61.69,61.8,61.62,61.64,30000.0,33.6937,33.7538,33.6555,33.6664,30000.0
2011-01-31 10:30:00,61.67,62.0,61.66,61.97,59000.0,33.6828,33.863,33.6773,33.8467,59000.0
2011-01-31 10:40:00,62.02,62.03,61.63,61.63,38000.0,33.874,33.8794,33.661,33.661,38000.0
2011-01-31 10:50:00,61.63,61.94,61.63,61.92,18000.0,33.661,33.8303,33.661,33.8193,18000.0
2011-01-31 11:00:00,61.95,61.95,61.83,61.83,18000.0,33.8357,33.8357,33.7702,33.7702,18000.0
2011-01-31 11:10:00,61.75,61.76,61.35,61.35,39000.0,33.7265,33.732,33.508,33.508,39000.0
2011-01-31 11:20:00,61.35,61.8,61.35,61.77,33000.0,33.508,33.7538,33.508,33.7374,33000.0
2011-01-31 11:30:00,61.7,61.74,61.6,61.64,27000.0,33.6992,33.721,33.6446,33.6664,27000.0
2011-01-31 11:40:00,61.65,61.65,61.4,61.47,36500.0,33.6719,33.6719,33.5353,33.5736,36500.0
2011-01-31 11:50:00,61.49,61.64,61.4,61.6,30500.0,33.5845,33.6664,33.5353,33.6446,30500.0
2011-01-31 12:00:00,61.64,61.88,61.58,61.88,46500.0,33.6664,33.7975,33.6336,33.7975,46500.0
2011-01-31 12:10:00,61.87,62.04,61.86,61.93,34500.0,33.792,33.8849,33.7866,33.8248,34500.0
2011-01-31 12:20:00,61.94,61.98,61.83,61.93,25500.0,33.8303,33.8521,33.7702,33.8248,25500.0
2011-01-31 12:30:00,61.89,61.89,61.65,61.65,27500.0,33.803,33.803,33.6719,33.6719,27500.0
2011-01-31 12:40:00,61.64,61.65,61.46,61.6,29500.0,33.6664,33.6719,33.5681,33.6446,29500.0
2011-01-31 12:50:00,61.58,61.7,61.48,61.51,33500.0,33.6336,33.6992,33.579,33.5954,33500.0
2011-01-31 13:00:00,61.51,61.61,61.5,61.55,50000.0,33.5954,33.65,33.59,33.6173,50000.0
2011-01-31 13:10:00,61.55,61.65,61.52,61.55,26000.0,33.6173,33.6719,33.6009,33.6173,26000.0
2011-01-31 13:20:00,61.51,61.7,61.5,61.54,65500.0,33.5954,33.6992,33.59,33.6118,65500.0
2011-01-31 13:30:00,61.56,61.64,61.49,61.49,13000.0,33.6227,33.6664,33.5845,33.5845,13000.0
2011-01-31 13:40:00,61.44,61.49,61.4,61.43,26500.0,33.5572,33.5845,33.5353,33.5517,26500.0
2011-01-31 13:50:00,61.51,61.51,61.41,61.41,16000.0,33.5954,33.5954,33.5408,33.5408,16000.0
2011-01-31 14:00:00,61.42,61.48,61.36,61.36,84000.0,33.5463,33.579,33.5135,33.5135,84000.0
2011-01-31 14:10:00,61.34,61.4,61.3,61.36,42000.0,33.5026,33.5353,33.4807,33.5135,42000.0
2011-01-31 14:20:00,61.32,61.48,61.32,61.42,22000.0,33.4916,33.579,33.4916,33.5463,22000.0
2011-01-31 14:30:00,61.46,61.47,61.34,61.47,8000.0,33.5681,33.5736,33.5026,33.5736,8000.0
2011-01-31 14:40:00,61.47,61.5,61.35,61.35,26500.0,33.5736,33.59,33.508,33.508,26500.0
2011-01-31 14:50:00,61.34,61.6,61.34,61.53,24500.0,33.5026,33.6446,33.5026,33.6063,24500.0
2011-01-31 15:00:00,61.53,61.69,61.53,61.54,31000.0,33.6063,33.6937,33.6063,33.6118,31000.0
2011-01-31 15:10:00,61.57,61.71,61.47,61.63,41000.0,33.6282,33.7046,33.5736,33.661,41000.0
2011-01-31 15:20:00,61.63,61.63,61.47,61.62,31500.0,33.661,33.661,33.5736,33.6555,31500.0
2011-01-31 15:30:00,61.58,61.62,61.48,61.61,62000.0,33.6336,33.6555,33.579,33.65,62000.0
2011-01-31 15:40:00,61.59,61.61,61.47,61.54,66500.0,33.6391,33.65,33.5736,33.6118,66500.0
2011-01-31 15:50:00,61.5,61.71,61.47,61.71,92000.0,33.59,33.7046,33.5736,33.7046,92000.0
2011-02-01 09:30:00,61.95,62.28,61.87,62.22,94000.0,33.8357,34.016,33.792,33.9832,94000.0
2011-02-01 09:40:00,62.22,62.4,62.22,62.26,87000.0,33.9832,34.0815,33.9832,34.005,87000.0
2011-02-01 09:50:00,62.27,62.64,62.24,62.56,96500.0,34.0105,34.2126,33.9941,34.1689,96500.0
2011-02-01 10:00:00,62.61,62.8,62.54,62.78,119000.0,34.1962,34.3,34.158,34.2891,119000.0
2011-02-01 10:10:00,62.75,63.1,62.74,62.93,144000.0,34.2727,34.4638,34.2672,34.371,144000.0
2011-02-01 10:20:00,62.94,63.06,62.68,62.69,66000.0,34.3764,34.442,34.2344,34.2399,66000.0
2011-02-01 10:30:00,62.72,62.76,62.67,62.69,61000.0,34.2563,34.2781,34.229,34.2399,61000.0
2011-02-01 10:40:00,62.69,62.96,62.69,62.96,34500.0,34.2399,34.3874,34.2399,34.3874,34500.0
2011-02-01 10:50:00,62.97,63.16,62.97,63.12,135000.0,34.3928,34.4966,34.3928,34.4748,135000.0
2011-02-01 11:00:00,63.14,63.14,63.03,63.06,36500.0,34.4857,34.4857,34.4256,34.442,36500.0
2011-02-01 11:10:00,63.06,63.11,62.99,63.05,34000.0,34.442,34.4693,34.4038,34.4365,34000.0
2011-02-01 11:20:00,63.05,63.05,62.97,63.02,19500.0,34.4365,34.4365,34.3928,34.4201,19500.0
2011-02-01 11:30:00,63.03,63.05,62.97,63.01,55000.0,34.4256,34.4365,34.3928,34.4147,55000.0
2011-02-01 11:40:00,63.02,63.05,62.94,62.99,26000.0,34.4201,34.4365,34.3764,34.4038,26000.0
2011-02-01 11:50:00,62.99,63.1,62.99,63.1,28000.0,34.4038,34.4638,34.4038,34.4638,28000.0
2011-02-01 12:00:00,63.05,63.14,63.05,63.13,37000.0,34.4365,34.4857,34.4365,34.4802,37000.0
2011-02-01 12:10:00,63.14,63.28,63.14,63.28,75000.0,34.4857,34.5621,34.4857,34.5621,75000.0
2011-02-01 12:20:00,63.29,63.33,63.21,63.25,66500.0,34.5676,34.5895,34.5239,34.5458,66500.0
2011-02-01 12:30:00,63.3,63.33,63.23,63.31,29500.0,34.5731,34.5895,34.5348,34.5785,29500.0
2011-02-01 12:40:00,63.33,63.38,63.15,63.15,21500.0,34.5895,34.6168,34.4911,34.4911,21500.0
2011-02-01 12:50:00,63.24,63.3,63.16,63.3,28500.0,34.5403,34.5731,34.4966,34.5731,28500.0
2011-02-01 13:00:00,63.2,63.26,63.19,63.23,30500.0,34.5185,34.5512,34.513,34.5348,30500.0
2011-02-01 13:10:00,63.21,63.3,63.19,63.26,24000.0,34.5239,34.5731,34.513,34.5512,24000.0
2011-02-01 13:20:00,63.26,63.39,63.26,63.34,37000.0,34.5512,34.6222,34.5512,34.5949,37000.0
2011-02-01 13:30:00,63.38,63.4,63.35,63.38,24500.0,34.6168,34.6277,34.6004,34.6168,24500.0
2011-02-01 13:40:00,63.38,63.44,63.37,63.43,66000.0,34.6168,34.6495,34.6113,34.6441,66000.0
2011-02-01 13:50:00,63.44,63.45,63.34,63.34,53500.0,34.6495,34.655,34.5949,34.5949,53500.0
2011-02-01 14:00:00,63.33,63.35,63.27,63.35,46500.0,34.5895,34.6004,34.5567,34.6004,46500.0
2011-02-01 14:10:00,63.39,63.39,63.28,63.35,50500.0,34.6222,34.6222,34.5621,34.6004,50500.0
2011-02-01 14:20:00,63.35,63.4,63.35,63.35,44500.0,34.6004,34.6277,34.6004,34.6004,44500.0
2011-02-01 14:30:00,63.34,63.35,63.23,63.26,51500.0,34.5949,34.6004,34.5348,34.5512,51500.0
2011-02-01 14:40:00,63.24,63.4,63.24,63.34,55000.0,34.5403,34.6277,34.5403,34.5949,55000.0
2011-02-01 14:50:00,63.32,63.4,63.28,63.4,66000.0,34.584,34.6277,34.5621,34.6277,66000.0
2011-02-01 15:00:00,63.4,63.41,63.32,63.35,65500.0,34.6277,34.6332,34.584,34.6004,65500.0
2011-02-01 15:10:00,63.33,63.35,63.27,63.35,41000.0,34.5895,34.6004,34.5567,34.6004,41000.0
2011-02-01 15:20:00,63.33,63.36,63.29,63.3,83500.0,34.5895,34.6058,34.5676,34.5731,83500.0
2011-02-01 15:30:00,63.29,63.39,63.26,63.36,111500.0,34.5676,34.6222,34.5512,34.6058,111500.0
2011-02-01 15:40:00,63.35,63.43,63.29,63.35,151500.0,34.6004,34.6441,34.5676,34.6004,151500.0
2011-02-01 15:50:00,63.37,63.47,63.18,63.28,223500.0,34.6113,34.6659,34.5075,34.5621,223500.0
2011-02-02 09:30:00,63.0,63.2,63.0,63.05,35500.0,34.4092,34.5185,34.4092,34.4365,35500.0
2011-02-02 09:40:00,63.18,63.2,63.03,63.2,59000.0,34.5075,34.5185,34.4256,34.5185,59000.0
2011-02-02 09:50:00,63.19,63.45,63.09,63.2,79500.0,34.513,34.655,34.4584,34.5185,79500.0
2011-02-02 10:00:00,63.2,63.2,63.02,63.15,56500.0,34.5185,34.5185,34.4201,34.4911,56500.0
2011-02-02 10:10:00,63.16,63.26,63.05,63.21,26000.0,34.4966,34.5512,34.4365,34.5239,26000.0
2011-02-02 10:20:00,63.2,63.36,63.07,63.19,27500.0,34.5185,34.6058,34.4475,34.513,27500.0
2011-02-02 10:30:00,63.19,63.38,63.11,63.23,40500.0,34.513,34.6168,34.4693,34.5348,40500.0
2011-02-02 10:40:00,63.19,63.24,63.07,63.14,27500.0,34.513,34.5403,34.4475,34.4857,27500.0
2011-02-02 10:50:00,63.16,63.27,63.0,63.18,104000.0,34.4966,34.5567,34.4092,34.5075,104000.0
2011-02-02 11:00:00,63.12,63.2,63.01,63.13,35500.0,34.4748,34.5185,34.4147,34.4802,35500.0
2011-02-02 11:10:00,63.22,63.25,63.12,63.15,25500.0,34.5294,34.5458,34.4748,34.4911,25500.0
2011-02-02 11:20:00,63.08,63.2,63.04,63.04,22500.0,34.4529,34.5185,34.4311,34.4311,22500.0
2011-02-02 11:30:00,63.04,63.12,62.8,63.02,72500.0,34.4311,34.4748,34.3,34.4201,72500.0
2011-02-02 11:40:00,63.11,63.11,62.88,63.04,38000.0,34.4693,34.4693,34.3437,34.4311,38000.0
2011-02-02 11:50:00,62.98,63.3,62.98,63.3,54000.0,34.3983,34.5731,34.3983,34.5731,54000.0
2011-02-02 12:00:00,63.2,63.39,62.92,63.04,82000.0,34.5185,34.6222,34.3655,34.4311,82000.0
2011-02-02 12:10:00,63.01,63.03,62.89,62.89,29500.0,34.4147,34.4256,34.3491,34.3491,29500.0
2011-02-02 12:20:00,62.91,62.91,62.8,62.82,56000.0,34.3601,34.3601,34.3,34.3109,56000.0
2011-02-02 12:30:00,62.83,62.98,62.82,62.97,42000.0,34.3164,34.3983,34.3109,34.3928,42000.0
2011-02-02 12:40:00,62.97,63.14,62.97,63.14,38500.0,34.3928,34.4857,34.3928,34.4857,38500.0
2011-02-02 12:50:00,63.12,63.21,63.02,63.12,42000.0,34.4748,34.5239,34.4201,34.4748,42000.0
2011-02-02 13:00:00,63.16,63.3,63.1,63.28,75000.0,34.4966,34.5731,34.4638,34.5621,75000.0
2011-02-02 13:10:00,63.18,63.27,63.15,63.18,85500.0,34.5075,34.5567,34.4911,34.5075,85500.0
2011-02-02 13:20:00,63.13,63.24,63.13,63.14,64000.0,34.4802,34.5403,34.4802,34.4857,64000.0
2011-02-02 13:30:00,63.1,63.18,63.1,63.1,24500.0,34.4638,34.5075,34.4638,34.4638,24500.0
2011-02-02 13:40:00,63.1,63.1,62.96,63.03,47000.0,34.4638,34.4638,34.3874,34.4256,47000.0
2011-02-02 13:50:00,63.03,63.03,62.96,62.99,26500.0,34.4256,34.4256,34.3874,34.4038,26500.0
2011-02-02 14:00:00,62.9,62.98,62.9,62.91,42500.0,34.3546,34.3983,34.3546,34.3601,42500.0
2011-02-02 14:10:00,62.91,63.08,62.91,63.08,33000.0,34.3601,34.4529,34.3601,34.4529,33000.0
2011-02-02 14:20:00,63.08,63.16,63.04,63.09,22000.0,34.4529,34.4966,34.4311,34.4584,22000.0
2011-02-02 14:30:00,63.09,63.14,62.89,63.14,45500.0,34.4584,34.4857,34.3491,34.4857,45500.0
2011-02-02 14:40:00,63.14,63.26,63.1,63.12,48500.0,34.4857,34.5512,34.4638,34.4748,48500.0
2011-02-02 14:50:00,63.13,63.29,63.13,63.21,26000.0,34.4802,34.5676,34.4802,34.5239,26000.0
2011-02-02 15:00:00,63.21,63.21,63.1,63.16,41500.0,34.5239,34.5239,34.4638,34.4966,41500.0
2011-02-02 15:10:00,63.14,63.18,62.97,63.1,44500.0,34.4857,34.5075,34.3928,34.4638,44500.0
2011-02-02 15:20:00,63.11,63.16,63.01,63.01,48500.0,34.4693,34.4966,34.4147,34.4147,48500.0
2011-02-02 15:30:00,63.03,63.03,62.68,62.73,144000.0,34.4256,34.4256,34.2344,34.2617,144000.0
2011-02-02 15:40:00,62.72,63.1,62.71,63.06,111500.0,34.2563,34.4638,34.2508,34.442,111500.0
2011-02-02 15:50:00,63.08,63.18,62.91,62.98,95000.0,34.4529,34.5075,34.3601,34.3983,95000.0
2011-02-03 09:30:00,60.75,61.37,60.3,60.38,800500.0,33.1803,33.5189,32.9345,32.9782,800500.0
2011-02-03 09:40:00,60.3,60.57,59.95,60.4,485500.0,32.9345,33.082,32.7434,32.9892,485500.0
2011-02-03 09:50:00,60.39,60.41,60.15,60.34,334000.0,32.9837,32.9946,32.8526,32.9564,334000.0
2011-02-03 10:00:00,60.36,60.36,59.95,60.11,320500.0,32.9673,32.9673,32.7434,32.8308,320500.0
2011-02-03 10:10:00,60.11,60.37,60.0,60.13,152500.0,32.8308,32.9728,32.7707,32.8417,152500.0
2011-02-03 10:20:00,60.12,60.18,59.9,59.91,287500.0,32.8362,32.869,32.7161,32.7215,287500.0
2011-02-03 10:30:00,59.96,60.03,59.66,59.67,302500.0,32.7488,32.7871,32.585,32.5904,302500.0
2011-02-03 10:40:00,59.75,59.8,59.49,59.53,359500.0,32.6341,32.6614,32.4921,32.514,359500.0
2011-02-03 10:50:00,59.55,59.92,59.47,59.87,453000.0,32.5249,32.727,32.4812,32.6997,453000.0
2011-02-03 11:00:00,59.88,59.93,59.75,59.88,229500.0,32.7051,32.7325,32.6341,32.7051,229500.0
2011-02-03 11:10:00,59.89,60.0,59.85,59.89,104500.0,32.7106,32.7707,32.6888,32.7106,104500.0
2011-02-03 11:20:00,59.88,59.95,59.81,59.94,102500.0,32.7051,32.7434,32.6669,32.7379,102500.0
2011-02-03 11:30:00,59.94,60.0,59.83,59.85,62500.0,32.7379,32.7707,32.6778,32.6888,62500.0
2011-02-03 11:40:00,59.83,59.86,59.69,59.79,85000.0,32.6778,32.6942,32.6014,32.656,85000.0
2011-02-03 11:50:00,59.79,59.93,59.75,59.81,51500.0,32.656,32.7325,32.6341,32.6669,51500.0
2011-02-03 12:00:00,59.77,59.78,59.64,59.67,99000.0,32.6451,32.6505,32.5741,32.5904,99000.0
2011-02-03 12:10:00,59.69,60.0,59.65,59.96,133500.0,32.6014,32.7707,32.5795,32.7488,133500.0
2011-02-03 12:20:00,60.0,60.27,59.9,60.27,383000.0,32.7707,32.9182,32.7161,32.9182,383000.0
2011-02-03 12:30:00,60.27,60.45,60.1,60.36,176500.0,32.9182,33.0165,32.8253,32.9673,176500.0
2011-02-03 12:40:00,60.33,60.39,60.02,60.11,81000.0,32.9509,32.9837,32.7816,32.8308,81000.0
2011-02-03 12:50:00,60.1,60.2,60.02,60.16,23500.0,32.8253,32.8799,32.7816,32.8581,23500.0
2011-02-03 13:00:00,60.14,60.14,59.93,60.02,75500.0,32.8471,32.8471,32.7325,32.7816,75500.0
2011-02-03 13:10:00,59.95,59.95,59.65,59.65,84000.0,32.7434,32.7434,32.5795,32.5795,84000.0
2011-02-03 13:20:00,59.67,59.81,59.67,59.73,36500.0,32.5904,32.6669,32.5904,32.6232,36500.0
2011-02-03 13:30:00,59.75,59.75,59.66,59.66,50000.0,32.6341,32.6341,32.585,32.585,50000.0
2011-02-03 13:40:00,59.68,59.68,59.55,59.58,70500.0,32.5959,32.5959,32.5249,32.5413,70500.0
2011-02-03 13:50:00,59.59,59.79,59.58,59.79,75500.0,32.5468,32.656,32.5413,32.656,75500.0
2011-02-03 14:00:00,59.73,59.88,59.68,59.77,89500.0,32.6232,32.7051,32.5959,32.6451,89500.0
2011-02-03 14:10:00,59.77,59.81,59.72,59.73,50000.0,32.6451,32.6669,32.6178,32.6232,50000.0
2011-02-03 14:20:00,59.75,59.78,59.74,59.76,33500.0,32.6341,32.6505,32.6287,32.6396,33500.0
2011-02-03 14:30:00,59.74,59.82,59.74,59.8,53500.0,32.6287,32.6724,32.6287,32.6614,53500.0
2011-02-03 14:40:00,59.81,59.87,59.78,59.86,70000.0,32.6669,32.6997,32.6505,32.6942,70000.0
2011-02-03 14:50:00,59.87,59.98,59.84,59.98,110000.0,32.6997,32.7598,32.6833,32.7598,110000.0
2011-02-03 15:00:00,59.93,59.98,59.92,59.94,138000.0,32.7325,32.7598,32.727,32.7379,138000.0
2011-02-03 15:10:00,59.94,60.01,59.93,59.98,143500.0,32.7379,32.7761,32.7325,32.7598,143500.0
2011-02-03 15:20:00,59.98,60.12,59.98,60.07,175000.0,32.7598,32.8362,32.7598,32.8089,175000.0
2011-02-03 15:30:00,60.1,60.2,60.03,60.14,209000.0,32.8253,32.8799,32.7871,32.8471,209000.0
2011-02-03 15:40:00,60.15,60.34,60.04,60.16,449000.0,32.8526,32.9564,32.7925,32.8581,449000.0
2011-02-03 15:50:00,60.16,60.2,60.0,60.18,475500.0,32.8581,32.8799,32.7707,32.869,475500.0
2011-02-04 09:30:00,60.17,60.4,60.1,60.27,128000.0,32.8635,32.9892,32.8253,32.9182,128000.0
2011-02-04 09:40:00,60.22,60.36,60.17,60.35,123500.0,32.8908,32.9673,32.8635,32.9618,123500.0
2011-02-04 09:50:00,60.35,60.48,60.17,60.2,170500.0,32.9618,33.0328,32.8635,32.8799,170500.0
2011-02-04 10:00:00,60.17,60.35,60.14,60.26,106000.0,32.8635,32.9618,32.8471,32.9127,106000.0
2011-02-04 10:10:00,60.3,60.54,60.3,60.53,222000.0,32.9345,33.0656,32.9345,33.0602,222000.0
2011-02-04 10:20:00,60.53,60.78,60.52,60.75,159000.0,33.0602,33.1967,33.0547,33.1803,159000.0
2011-02-04 10:30:00,60.76,60.87,60.76,60.8,112000.0,33.1858,33.2459,33.1858,33.2076,112000.0
2011-02-04 10:40:00,60.85,60.85,60.67,60.71,165500.0,33.2349,33.2349,33.1366,33.1585,165500.0
2011-02-04 10:50:00,60.71,60.8,60.6,60.73,229000.0,33.1585,33.2076,33.0984,33.1694,229000.0
2011-02-04 11:00:00,60.7,60.75,60.6,60.72,85000.0,33.153,33.1803,33.0984,33.1639,85000.0
2011-02-04 11:10:00,60.7,60.92,60.69,60.82,126000.0,33.153,33.2732,33.1475,33.2185,126000.0
2011-02-04 11:20:00,60.88,61.16,60.84,61.1,97500.0,33.2513,33.4042,33.2295,33.3715,97500.0
2011-02-04 11:30:00,61.07,61.4,61.07,61.35,160500.0,33.3551,33.5353,33.3551,33.508,160500.0
2011-02-04 11:40:00,61.38,61.42,61.15,61.3,114000.0,33.5244,33.5463,33.3988,33.4807,114000.0
2011-02-04 11:50:00,61.31,61.39,61.16,61.34,57000.0,33.4862,33.5299,33.4042,33.5026,57000.0
2011-02-04 12:00:00,61.35,61.37,61.06,61.14,94500.0,33.508,33.5189,33.3496,33.3933,94500.0
2011-02-04 12:10:00,61.12,61.3,60.95,61.17,81500.0,33.3824,33.4807,33.2896,33.4097,81500.0
2011-02-04 12:20:00,61.23,61.44,61.14,61.41,90500.0,33.4425,33.5572,33.3933,33.5408,90500.0
2011-02-04 12:30:00,61.36,61.49,61.36,61.45,61000.0,33.5135,33.5845,33.5135,33.5626,61000.0
2011-02-04 12:40:00,61.45,61.47,61.35,61.47,52500.0,33.5626,33.5736,33.508,33.5736,52500.0
2011-02-04 12:50:00,61.46,61.49,61.41,61.41,31000.0,33.5681,33.5845,33.5408,33.5408,31000.0
2011-02-04 13:00:00,61.41,61.46,61.27,61.45,89500.0,33.5408,33.5681,33.4643,33.5626,89500.0
2011-02-04 13:10:00,61.45,61.47,61.29,61.43,34500.0,33.5626,33.5736,33.4753,33.5517,34500.0
2011-02-04 13:20:00,61.47,61.57,61.42,61.52,87000.0,33.5736,33.6282,33.5463,33.6009,87000.0
2011-02-04 13:30:00,61.52,61.56,61.45,61.51,38000.0,33.6009,33.6227,33.5626,33.5954,38000.0
2011-02-04 13:40:00,61.51,61.51,61.34,61.4,65000.0,33.5954,33.5954,33.5026,33.5353,65000.0
2011-02-04 13:50:00,61.4,61.44,61.27,61.27,76000.0,33.5353,33.5572,33.4643,33.4643,76000.0
2011-02-04 14:00:00,61.37,61.37,61.19,61.21,52500.0,33.5189,33.5189,33.4206,33.4316,52500.0
2011-02-04 14:10:00,61.18,61.34,61.18,61.27,40000.0,33.4152,33.5026,33.4152,33.4643,40000.0
2011-02-04 14:20:00,61.24,61.32,61.18,61.31,74000.0,33.4479,33.4916,33.4152,33.4862,74000.0
2011-02-04 14:30:00,61.3,61.35,61.18,61.21,335000.0,33.4807,33.508,33.4152,33.4316,335000.0
2011-02-04 14:40:00,61.22,61.46,61.21,61.37,138500.0,33.437,33.5681,33.4316,33.5189,138500.0
2011-02-04 14:50:00,61.37,61.45,61.28,61.42,81000.0,33.5189,33.5626,33.4698,33.5463,81000.0
2011-02-04 15:00:00,61.37,61.44,61.13,61.13,95000.0,33.5189,33.5572,33.3879,33.3879,95000.0
2011-02-04 15:10:00,61.2,61.26,61.16,61.21,85000.0,33.4261,33.4589,33.4042,33.4316,85000.0
2011-02-04 15:20:00,61.17,61.27,61.16,61.18,84000.0,33.4097,33.4643,33.4042,33.4152,84000.0
2011-02-04 15:30:00,61.17,61.22,61.12,61.13,194000.0,33.4097,33.437,33.3824,33.3879,194000.0
2011-02-04 15:40:00,61.12,61.17,61.04,61.07,103500.0,33.3824,33.4097,33.3387,33.3551,103500.0
2011-02-04 15:50:00,61.08,61.08,60.74,60.8,309000.0,33.3606,33.3606,33.1749,33.2076,309000.0
2011-02-07 09:30:00,61.21,61.23,60.66,60.97,80500.0,33.4316,33.4425,33.1312,33.3005,80500.0
2011-02-07 09:40:00,60.94,61.05,60.74,60.74,34500.0,33.2841,33.3442,33.1749,33.1749,34500.0
2011-02-07 09:50:00,60.77,60.89,60.74,60.74,21500.0,33.1912,33.2568,33.1749,33.1749,21500.0
2011-02-07 10:00:00,60.83,60.97,60.78,60.93,50000.0,33.224,33.3005,33.1967,33.2786,50000.0
2011-02-07 10:10:00,60.92,61.12,60.86,61.0,43000.0,33.2732,33.3824,33.2404,33.3169,43000.0
2011-02-07 10:20:00,61.02,61.21,61.01,61.18,26500.0,33.3278,33.4316,33.3223,33.4152,26500.0
2011-02-07 10:30:00,61.14,61.2,61.14,61.2,42500.0,33.3933,33.4261,33.3933,33.4261,42500.0
2011-02-07 10:40:00,61.2,61.2,60.98,61.03,122000.0,33.4261,33.4261,33.3059,33.3332,122000.0
2011-02-07 10:50:00,61.04,61.08,60.98,60.98,23000.0,33.3387,33.3606,33.3059,33.3059,23000.0
2011-02-07 11:00:00,61.01,61.01,60.89,60.89,9000.0,33.3223,33.3223,33.2568,33.2568,9000.0
2011-02-07 11:10:00,60.9,61.0,60.84,60.86,53000.0,33.2622,33.3169,33.2295,33.2404,53000.0
2011-02-07 11:20:00,60.84,60.93,60.81,60.91,13500.0,33.2295,33.2786,33.2131,33.2677,13500.0
2011-02-07 11:30:00,60.94,60.99,60.9,60.9,17000.0,33.2841,33.3114,33.2622,33.2622,17000.0
2011-02-07 11:40:00,60.85,60.89,60.74,60.76,60500.0,33.2349,33.2568,33.1749,33.1858,60500.0
2011-02-07 11:50:00,60.81,60.81,60.72,60.73,43000.0,33.2131,33.2131,33.1639,33.1694,43000.0
2011-02-07 12:00:00,60.74,60.79,60.72,60.72,25000.0,33.1749,33.2022,33.1639,33.1639,25000.0
2011-02-07 12:10:00,60.72,60.86,60.7,60.86,26000.0,33.1639,33.2404,33.153,33.2404,26000.0
2011-02-07 12:20:00,60.84,60.88,60.72,60.77,60500.0,33.2295,33.2513,33.1639,33.1912,60500.0
2011-02-07 12:30:00,60.77,60.8,60.72,60.76,22500.0,33.1912,33.2076,33.1639,33.1858,22500.0
2011-02-07 12:40:00,60.77,60.8,60.72,60.78,42000.0,33.1912,33.2076,33.1639,33.1967,42000.0
2011-02-07 12:50:00,60.76,60.8,60.73,60.79,36000.0,33.1858,33.2076,33.1694,33.2022,36000.0
2011-02-07 13:00:00,60.8,60.8,60.75,60.78,43500.0,33.2076,33.2076,33.1803,33.1967,43500.0
2011-02-07 13:10:00,60.79,60.9,60.79,60.84,57000.0,33.2022,33.2622,33.2022,33.2295,57000.0
2011-02-07 13:20:00,60.86,60.86,60.75,60.75,26000.0,33.2404,33.2404,33.1803,33.1803,26000.0
2011-02-07 13:30:00,60.79,60.82,60.73,60.74,37000.0,33.2022,33.2185,33.1694,33.1749,37000.0
2011-02-07 13:40:00,60.78,60.81,60.67,60.71,112500.0,33.1967,33.2131,33.1366,33.1585,112500.0
2011-02-07 13:50:00,60.69,60.69,60.62,60.65,31000.0,33.1475,33.1475,33.1093,33.1257,31000.0
2011-02-07 14:00:00,60.68,60.74,60.64,60.7,50000.0,33.1421,33.1749,33.1202,33.153,50000.0
2011-02-07 14:10:00,60.7,60.72,60.62,60.67,48500.0,33.153,33.1639,33.1093,33.1366,48500.0
2011-02-07 14:20:00,60.68,60.68,60.56,60.57,50000.0,33.1421,33.1421,33.0765,33.082,50000.0
2011-02-07 14:30:00,60.56,60.58,60.5,60.53,61500.0,33.0765,33.0875,33.0438,33.0602,61500.0
2011-02-07 14:40:00,60.56,60.58,60.48,60.54,51000.0,33.0765,33.0875,33.0328,33.0656,51000.0
2011-02-07 14:50:00,60.51,60.52,60.35,60.45,96000.0,33.0492,33.0547,32.9618,33.0165,96000.0
2011-02-07 15:00:00,60.45,60.51,60.3,60.51,95000.0,33.0165,33.0492,32.9345,33.0492,95000.0
2011-02-07 15:10:00,60.52,60.54,60.46,60.5,70500.0,33.0547,33.0656,33.0219,33.0438,70500.0
2011-02-07 15:20:00,60.5,60.63,60.46,60.57,80500.0,33.0438,33.1148,33.0219,33.082,80500.0
2011-02-07 15:30:00,60.58,60.7,60.55,60.7,137500.0,33.0875,33.153,33.0711,33.153,137500.0
2011-02-07 15:40:00,60.68,60.74,60.65,60.7,93500.0,33.1421,33.1749,33.1257,33.153,93500.0
2011-02-07 15:50:00,60.73,60.77,60.57,60.74,221500.0,33.1694,33.1912,33.082,33.1749,221500.0
2011-02-08 09:30:00,60.76,60.92,60.49,60.5,51000.0,33.1858,33.2732,33.0383,33.0438,51000.0
2011-02-08 09:40:00,60.58,60.6,60.32,60.54,114000.0,33.0875,33.0984,32.9455,33.0656,114000.0
2011-02-08 09:50:00,60.52,60.82,60.52,60.77,102500.0,33.0547,33.2185,33.0547,33.1912,102500.0
2011-02-08 10:00:00,60.79,60.8,60.62,60.66,39000.0,33.2022,33.2076,33.1093,33.1312,39000.0
2011-02-08 10:10:00,60.65,60.81,60.62,60.71,130000.0,33.1257,33.2131,33.1093,33.1585,130000.0
2011-02-08 10:20:00,60.75,60.77,60.61,60.69,60000.0,33.1803,33.1912,33.1039,33.1475,60000.0
2011-02-08 10:30:00,60.67,60.7,60.45,60.47,36500.0,33.1366,33.153,33.0165,33.0274,36500.0
2011-02-08 10:40:00,60.47,60.5,60.28,60.36,120000.0,33.0274,33.0438,32.9236,32.9673,120000.0
2011-02-08 10:50:00,60.33,60.37,60.15,60.31,94000.0,32.9509,32.9728,32.8526,32.94,94000.0
2011-02-08 11:00:00,60.27,60.32,60.07,60.07,90500.0,32.9182,32.9455,32.8089,32.8089,90500.0
2011-02-08 11:10:00,60.07,60.11,59.93,59.94,161000.0,32.8089,32.8308,32.7325,32.7379,161000.0
2011-02-08 11:20:00,59.95,60.04,59.95,59.99,77000.0,32.7434,32.7925,32.7434,32.7652,77000.0
2011-02-08 11:30:00,59.99,60.04,59.94,60.0,89500.0,32.7652,32.7925,32.7379,32.7707,89500.0
2011-02-08 11:40:00,60.02,60.05,59.96,60.05,65000.0,32.7816,32.798,32.7488,32.798,65000.0
2011-02-08 11:50:00,60.01,60.04,59.95,59.95,34000.0,32.7761,32.7925,32.7434,32.7434,34000.0
2011-02-08 12:00:00,59.98,60.02,59.95,60.0,60500.0,32.7598,32.7816,32.7434,32.7707,60500.0
2011-02-08 12:10:00,60.02,60.02,59.94,59.99,47500.0,32.7816,32.7816,32.7379,32.7652,47500.0
2011-02-08 12:20:00,59.99,60.14,59.97,60.07,46500.0,32.7652,32.8471,32.7543,32.8089,46500.0
2011-02-08 12:30:00,60.08,60.18,60.07,60.18,61000.0,32.8144,32.869,32.8089,32.869,61000.0
2011-02-08 12:40:00,60.19,60.19,60.11,60.12,32500.0,32.8745,32.8745,32.8308,32.8362,32500.0
2011-02-08 12:50:00,60.1,60.15,60.07,60.11,47500.0,32.8253,32.8526,32.8089,32.8308,47500.0
2011-02-08 13:00:00,60.11,60.13,60.09,60.11,18500.0,32.8308,32.8417,32.8198,32.8308,18500.0
2011-02-08 13:10:00,60.1,60.11,59.98,60.02,104000.0,32.8253,32.8308,32.7598,32.7816,104000.0
2011-02-08 13:20:00,60.04,60.11,60.03,60.06,149000.0,32.7925,32.8308,32.7871,32.8035,149000.0
2011-02-08 13:30:00,60.06,60.1,60.03,60.04,13500.0,32.8035,32.8253,32.7871,32.7925,13500.0
2011-02-08 13:40:00,60.05,60.1,60.02,60.09,31000.0,32.798,32.8253,32.7816,32.8198,31000.0
2011-02-08 13:50:00,60.09,60.1,60.03,60.05,20500.0,32.8198,32.8253,32.7871,32.798,20500.0
2011-02-08 14:00:00,60.08,60.09,60.04,60.07,28500.0,32.8144,32.8198,32.7925,32.8089,28500.0
2011-02-08 14:10:00,60.04,60.15,60.04,60.12,32000.0,32.7925,32.8526,32.7925,32.8362,32000.0
2011-02-08 14:20:00,60.11,60.13,60.09,60.13,27500.0,32.8308,32.8417,32.8198,32.8417,27500.0
2011-02-08 14:30:00,60.12,60.2,60.12,60.18,37500.0,32.8362,32.8799,32.8362,32.869,37500.0
2011-02-08 14:40:00,60.18,60.26,60.16,60.21,116500.0,32.869,32.9127,32.8581,32.8854,116500.0
2011-02-08 14:50:00,60.2,60.24,60.19,60.23,54500.0,32.8799,32.9018,32.8745,32.8963,54500.0
2011-02-08 15:00:00,60.23,60.33,60.18,60.32,86500.0,32.8963,32.9509,32.869,32.9455,86500.0
2011-02-08 15:10:00,60.33,60.35,60.2,60.2,76000.0,32.9509,32.9618,32.8799,32.8799,76000.0
2011-02-08 15:20:00,60.24,60.27,60.17,60.17,70500.0,32.9018,32.9182,32.8635,32.8635,70500.0
2011-02-08 15:30:00,60.17,60.25,60.14,60.21,59500.0,32.8635,32.9072,32.8471,32.8854,59500.0
2011-02-08 15:40:00,60.2,60.25,60.16,60.19,96000.0,32.8799,32.9072,32.8581,32.8745,96000.0
2011-02-08 15:50:00,60.21,60.3,60.16,60.24,187500.0,32.8854,32.9345,32.8581,32.9018,187500.0
2011-02-09 09:30:00,60.1,60.5,59.94,60.25,54500.0,32.8253,33.0438,32.7379,32.9072,54500.0
2011-02-09 09:40:00,60.3,60.59,60.3,60.43,39500.0,32.9345,33.0929,32.9345,33.0055,39500.0
2011-02-09 09:50:00,60.43,60.66,60.38,60.61,90000.0,33.0055,33.1312,32.9782,33.1039,90000.0
2011-02-09 10:00:00,60.66,60.93,60.6,60.76,109000.0,33.1312,33.2786,33.0984,33.1858,109000.0
2011-02-09 10:10:00,60.66,60.74,60.6,60.65,22000.0,33.1312,33.1749,33.0984,33.1257,22000.0
2011-02-09 10:20:00,60.6,61.04,60.6,61.03,190000.0,33.0984,33.3387,33.0984,33.3332,190000.0
2011-02-09 10:30:00,61.02,61.54,60.95,61.42,248000.0,33.3278,33.6118,33.2896,33.5463,248000.0
2011-02-09 10:40:00,61.33,61.39,61.22,61.34,74500.0,33.4971,33.5299,33.437,33.5026,74500.0
2011-02-09 10:50:00,61.37,61.43,60.96,61.27,150000.0,33.5189,33.5517,33.295,33.4643,150000.0
2011-02-09 11:00:00,61.35,61.93,61.3,61.82,391000.0,33.508,33.8248,33.4807,33.7647,391000.0
2011-02-09 11:10:00,61.82,61.92,61.32,61.34,149000.0,33.7647,33.8193,33.4916,33.5026,149000.0
2011-02-09 11:20:00,61.34,61.36,61.0,61.06,114500.0,33.5026,33.5135,33.3169,33.3496,114500.0
2011-02-09 11:30:00,61.16,61.58,61.04,61.51,130500.0,33.4042,33.6336,33.3387,33.5954,130500.0
2011-02-09 11:40:00,61.58,61.73,61.44,61.73,132000.0,33.6336,33.7156,33.5572,33.7156,132000.0
2011-02-09 11:50:00,61.7,61.83,61.56,61.8,75500.0,33.6992,33.7702,33.6227,33.7538,75500.0
2011-02-09 12:00:00,61.76,61.82,61.45,61.68,95500.0,33.732,33.7647,33.5626,33.6883,95500.0
2011-02-09 12:10:00,61.78,61.83,61.39,61.41,94000.0,33.7429,33.7702,33.5299,33.5408,94000.0
2011-02-09 12:20:00,61.48,61.6,61.3,61.6,92500.0,33.579,33.6446,33.4807,33.6446,92500.0
2011-02-09 12:30:00,61.6,61.74,61.41,61.56,44500.0,33.6446,33.721,33.5408,33.6227,44500.0
2011-02-09 12:40:00,61.42,61.52,61.41,61.44,27500.0,33.5463,33.6009,33.5408,33.5572,27500.0
2011-02-09 12:50:00,61.44,61.49,61.21,61.21,28000.0,33.5572,33.5845,33.4316,33.4316,28000.0
2011-02-09 13:00:00,61.27,61.34,61.13,61.29,81500.0,33.4643,33.5026,33.3879,33.4753,81500.0
2011-02-09 13:10:00,61.27,61.29,61.17,61.23,54500.0,33.4643,33.4753,33.4097,33.4425,54500.0
2011-02-09 13:20:00,61.28,61.4,61.16,61.17,35000.0,33.4698,33.5353,33.4042,33.4097,35000.0
2011-02-09 13:30:00,61.26,61.35,61.26,61.32,19000.0,33.4589,33.508,33.4589,33.4916,19000.0
2011-02-09 13:40:00,61.31,61.37,61.16,61.24,42000.0,33.4862,33.5189,33.4042,33.4479,42000.0
2011-02-09 13:50:00,61.27,61.32,61.08,61.1,39500.0,33.4643,33.4916,33.3606,33.3715,39500.0
2011-02-09 14:00:00,61.13,61.14,61.0,61.05,153000.0,33.3879,33.3933,33.3169,33.3442,153000.0
2011-02-09 14:10:00,61.06,61.18,61.06,61.1,27000.0,33.3496,33.4152,33.3496,33.3715,27000.0
2011-02-09 14:20:00,61.1,61.15,61.04,61.08,50500.0,33.3715,33.3988,33.3387,33.3606,50500.0
2011-02-09 14:30:00,61.14,61.2,61.05,61.1,60500.0,33.3933,33.4261,33.3442,33.3715,60500.0
2011-02-09 14:40:00,61.12,61.13,60.88,60.92,109500.0,33.3824,33.3879,33.2513,33.2732,109500.0
2011-02-09 14:50:00,60.95,60.96,60.82,60.84,50000.0,33.2896,33.295,33.2185,33.2295,50000.0
2011-02-09 15:00:00,60.83,60.94,60.77,60.8,63000.0,33.224,33.2841,33.1912,33.2076,63000.0
2011-02-09 15:10:00,60.76,60.88,60.75,60.83,73500.0,33.1858,33.2513,33.1803,33.224,73500.0
2011-02-09 15:20:00,60.8,60.85,60.77,60.83,64000.0,33.2076,33.2349,33.1912,33.224,64000.0
2011-02-09 15:30:00,60.8,60.8,60.64,60.64,137500.0,33.2076,33.2076,33.1202,33.1202,137500.0
2011-02-09 15:40:00,60.64,60.73,60.5,60.5,186000.0,33.1202,33.1694,33.0438,33.0438,186000.0
2011-02-09 15:50:00,60.54,60.63,60.4,60.5,344000.0,33.0656,33.1148,32.9892,33.0438,344000.0
2011-02-10 09:30:00,60.44,60.99,60.4,60.98,56500.0,33.011,33.3114,32.9892,33.3059,56500.0
2011-02-10 09:40:00,60.99,61.05,60.81,60.96,151500.0,33.3114,33.3442,33.2131,33.295,151500.0
2011-02-10 09:50:00,60.96,61.36,60.91,61.23,207500.0,33.295,33.5135,33.2677,33.4425,207500.0
2011-02-10 10:00:00,61.24,61.24,60.97,61.14,128000.0,33.4479,33.4479,33.3005,33.3933,128000.0
2011-02-10 10:10:00,61.17,61.3,61.17,61.3,129000.0,33.4097,33.4807,33.4097,33.4807,129000.0
2011-02-10 10:20:00,61.3,61.44,61.3,61.33,152000.0,33.4807,33.5572,33.4807,33.4971,152000.0
2011-02-10 10:30:00,61.31,61.4,61.18,61.31,83000.0,33.4862,33.5353,33.4152,33.4862,83000.0
2011-02-10 10:40:00,61.26,61.34,61.18,61.33,33000.0,33.4589,33.5026,33.4152,33.4971,33000.0
2011-02-10 10:50:00,61.31,61.4,61.25,61.32,41500.0,33.4862,33.5353,33.4534,33.4916,41500.0
2011-02-10 11:00:00,61.3,61.46,61.3,61.41,36500.0,33.4807,33.5681,33.4807,33.5408,36500.0
2011-02-10 11:10:00,61.44,61.47,61.36,61.38,46500.0,33.5572,33.5736,33.5135,33.5244,46500.0
2011-02-10 11:20:00,61.4,61.44,61.37,61.43,25000.0,33.5353,33.5572,33.5189,33.5517,25000.0
2011-02-10 11:30:00,61.44,61.6,61.42,61.57,80500.0,33.5572,33.6446,33.5463,33.6282,80500.0
2011-02-10 11:40:00,61.61,61.66,61.53,61.63,79000.0,33.65,33.6773,33.6063,33.661,79000.0
2011-02-10 11:50:00,61.63,61.63,61.32,61.4,109500.0,33.661,33.661,33.4916,33.5353,109500.0
2011-02-10 12:00:00,61.34,61.39,61.24,61.31,29000.0,33.5026,33.5299,33.4479,33.4862,29000.0
2011-02-10 12:10:00,61.34,61.35,61.1,61.17,36000.0,33.5026,33.508,33.3715,33.4097,36000.0
2011-02-10 12:20:00,61.13,61.16,60.98,61.03,65500.0,33.3879,33.4042,33.3059,33.3332,65500.0
2011-02-10 12:30:00,61.01,61.1,60.91,60.95,40500.0,33.3223,33.3715,33.2677,33.2896,40500.0
2011-02-10 12:40:00,60.95,61.02,60.9,60.95,94500.0,33.2896,33.3278,33.2622,33.2896,94500.0
2011-02-10 12:50:00,60.96,61.04,60.91,60.97,61500.0,33.295,33.3387,33.2677,33.3005,61500.0
2011-02-10 13:00:00,60.96,61.09,60.96,61.09,26000.0,33.295,33.366,33.295,33.366,26000.0
2011-02-10 13:10:00,61.14,61.23,61.09,61.22,34000.0,33.3933,33.4425,33.366,33.437,34000.0
2011-02-10 13:20:00,61.26,61.28,61.17,61.2,63000.0,33.4589,33.4698,33.4097,33.4261,63000.0
2011-02-10 13:30:00,61.18,61.27,61.18,61.26,14500.0,33.4152,33.4643,33.4152,33.4589,14500.0
2011-02-10 13:40:00,61.2,61.26,61.2,61.26,7000.0,33.4261,33.4589,33.4261,33.4589,7000.0
2011-02-10 13:50:00,61.25,61.26,61.22,61.25,15000.0,33.4534,33.4589,33.437,33.4534,15000.0
2011-02-10 14:00:00,61.21,61.36,61.2,61.24,25500.0,33.4316,33.5135,33.4261,33.4479,25500.0
2011-02-10 14:10:00,61.33,61.43,61.33,61.4,29500.0,33.4971,33.5517,33.4971,33.5353,29500.0
2011-02-10 14:20:00,61.38,61.45,61.38,61.4,67000.0,33.5244,33.5626,33.5244,33.5353,67000.0
2011-02-10 14:30:00,61.4,61.49,61.4,61.42,27500.0,33.5353,33.5845,33.5353,33.5463,27500.0
2011-02-10 14:40:00,61.48,61.49,61.42,61.48,42000.0,33.579,33.5845,33.5463,33.579,42000.0
2011-02-10 14:50:00,61.48,61.49,61.39,61.41,30000.0,33.579,33.5845,33.5299,33.5408,30000.0
2011-02-10 15:00:00,61.43,61.45,61.4,61.44,16500.0,33.5517,33.5626,33.5353,33.5572,16500.0
2011-02-10 15:10:00,61.4,61.43,61.36,61.43,29000.0,33.5353,33.5517,33.5135,33.5517,29000.0
2011-02-10 15:20:00,61.41,61.55,61.34,61.54,44000.0,33.5408,33.6173,33.5026,33.6118,44000.0
2011-02-10 15:30:00,61.55,61.56,61.42,61.55,73000.0,33.6173,33.6227,33.5463,33.6173,73000.0
2011-02-10 15:40:00,61.54,61.59,61.46,61.58,80500.0,33.6118,33.6391,33.5681,33.6336,80500.0
2011-02-10 15:50:00,61.58,61.58,61.3,61.57,249500.0,33.6336,33.6336,33.4807,33.6282,249500.0
2011-02-11 09:30:00,61.33,61.7,61.23,61.4,71000.0,33.4971,33.6992,33.4425,33.5353,71000.0
2011-02-11 09:40:00,61.36,61.49,61.28,61.48,20000.0,33.5135,33.5845,33.4698,33.579,20000.0
2011-02-11 09:50:00,61.48,61.61,61.34,61.57,48500.0,33.579,33.65,33.5026,33.6282,48500.0
2011-02-11 10:00:00,61.63,61.7,61.55,61.65,15500.0,33.661,33.6992,33.6173,33.6719,15500.0
2011-02-11 10:10:00,61.65,61.72,61.59,61.7,32000.0,33.6719,33.7101,33.6391,33.6992,32000.0
2011-02-11 10:20:00,61.7,61.83,61.7,61.82,52000.0,33.6992,33.7702,33.6992,33.7647,52000.0
2011-02-11 10:30:00,61.85,61.92,61.82,61.88,55500.0,33.7811,33.8193,33.7647,33.7975,55500.0
2011-02-11 10:40:00,61.92,61.97,61.81,61.95,35000.0,33.8193,33.8467,33.7593,33.8357,35000.0
2011-02-11 10:50:00,61.95,62.17,61.92,62.16,105000.0,33.8357,33.9559,33.8193,33.9504,105000.0
2011-02-11 11:00:00,62.11,62.29,62.06,62.14,47000.0,33.9231,34.0214,33.8958,33.9395,47000.0
2011-02-11 11:10:00,62.1,62.16,62.0,62.15,72000.0,33.9177,33.9504,33.863,33.945,72000.0
2011-02-11 11:20:00,62.1,62.19,62.0,62.0,41500.0,33.9177,33.9668,33.863,33.863,41500.0
2011-02-11 11:30:00,62.04,62.15,62.04,62.13,54000.0,33.8849,33.945,33.8849,33.934,54000.0
2011-02-11 11:40:00,62.11,62.19,62.08,62.18,12500.0,33.9231,33.9668,33.9067,33.9614,12500.0
2011-02-11 11:50:00,62.14,62.18,62.04,62.12,56000.0,33.9395,33.9614,33.8849,33.9286,56000.0
2011-02-11 12:00:00,62.1,62.15,62.04,62.09,11000.0,33.9177,33.945,33.8849,33.9122,11000.0
2011-02-11 12:10:00,62.11,62.13,61.88,61.93,19500.0,33.9231,33.934,33.7975,33.8248,19500.0
2011-02-11 12:20:00,61.91,61.96,61.79,61.87,36000.0,33.8139,33.8412,33.7483,33.792,36000.0
2011-02-11 12:30:00,61.84,61.84,61.75,61.75,35000.0,33.7757,33.7757,33.7265,33.7265,35000.0
2011-02-11 12:40:00,61.79,61.85,61.76,61.81,24000.0,33.7483,33.7811,33.732,33.7593,24000.0
2011-02-11 12:50:00,61.83,61.89,61.8,61.81,27000.0,33.7702,33.803,33.7538,33.7593,27000.0
2011-02-11 13:00:00,61.81,61.88,61.75,61.88,33000.0,33.7593,33.7975,33.7265,33.7975,33000.0
2011-02-11 13:10:00,61.88,61.9,61.83,61.87,47500.0,33.7975,33.8084,33.7702,33.792,47500.0
2011-02-11 13:20:00,61.9,61.91,61.81,61.82,34500.0,33.8084,33.8139,33.7593,33.7647,34500.0
2011-02-11 13:30:00,61.82,61.91,61.82,61.88,19000.0,33.7647,33.8139,33.7647,33.7975,19000.0
2011-02-11 13:40:00,61.85,61.86,61.76,61.83,29000.0,33.7811,33.7866,33.732,33.7702,29000.0
2011-02-11 13:50:00,61.83,61.86,61.7,61.83,66000.0,33.7702,33.7866,33.6992,33.7702,66000.0
2011-02-11 14:00:00,61.85,61.91,61.79,61.84,55500.0,33.7811,33.8139,33.7483,33.7757,55500.0
2011-02-11 14:10:00,61.85,61.85,61.68,61.73,45000.0,33.7811,33.7811,33.6883,33.7156,45000.0
2011-02-11 14:20:00,61.72,61.72,61.41,61.41,116500.0,33.7101,33.7101,33.5408,33.5408,116500.0
2011-02-11 14:30:00,61.46,61.53,61.39,61.48,120000.0,33.5681,33.6063,33.5299,33.579,120000.0
2011-02-11 14:40:00,61.48,61.53,61.43,61.43,50000.0,33.579,33.6063,33.5517,33.5517,50000.0
2011-02-11 14:50:00,61.49,61.49,61.37,61.38,113000.0,33.5845,33.5845,33.5189,33.5244,113000.0
2011-02-11 15:00:00,61.37,61.48,61.36,61.38,334500.0,33.5189,33.579,33.5135,33.5244,334500.0
2011-02-11 15:10:00,61.38,61.53,61.38,61.45,289000.0,33.5244,33.6063,33.5244,33.5626,289000.0
2011-02-11 15:20:00,61.44,61.53,61.39,61.45,68000.0,33.5572,33.6063,33.5299,33.5626,68000.0
2011-02-11 15:30:00,61.47,61.58,61.4,61.58,126000.0,33.5736,33.6336,33.5353,33.6336,126000.0
2011-02-11 15:40:00,61.57,61.98,61.55,61.84,168500.0,33.6282,33.8521,33.6173,33.7757,168500.0
2011-02-11 15:50:00,61.79,61.84,61.68,61.75,117500.0,33.7483,33.7757,33.6883,33.7265,117500.0
2011-02-14 09:30:00,61.66,62.3,61.66,61.95,103500.0,33.6773,34.0269,33.6773,33.8357,103500.0
2011-02-14 09:40:00,61.96,62.12,61.8,62.04,114000.0,33.8412,33.9286,33.7538,33.8849,114000.0
2011-02-14 09:50:00,62.03,62.11,61.94,62.0,26000.0,33.8794,33.9231,33.8303,33.863,26000.0
2011-02-14 10:00:00,62.06,62.11,61.96,62.06,131500.0,33.8958,33.9231,33.8412,33.8958,131500.0
2011-02-14 10:10:00,62.08,62.11,62.03,62.08,12500.0,33.9067,33.9231,33.8794,33.9067,12500.0
2011-02-14 10:20:00,62.13,62.26,62.11,62.11,27000.0,33.934,34.005,33.9231,33.9231,27000.0
2011-02-14 10:30:00,62.2,62.22,62.13,62.18,22000.0,33.9723,33.9832,33.934,33.9614,22000.0
2011-02-14 10:40:00,62.15,62.22,62.1,62.12,21000.0,33.945,33.9832,33.9177,33.9286,21000.0
2011-02-14 10:50:00,62.09,62.25,62.08,62.17,40000.0,33.9122,33.9996,33.9067,33.9559,40000.0
2011-02-14 11:00:00,62.12,62.25,62.11,62.17,18500.0,33.9286,33.9996,33.9231,33.9559,18500.0
2011-02-14 11:10:00,62.14,62.21,62.09,62.19,36500.0,33.9395,33.9777,33.9122,33.9668,36500.0
2011-02-14 11:20:00,62.27,62.27,62.02,62.03,35500.0,34.0105,34.0105,33.874,33.8794,35500.0
2011-02-14 11:30:00,61.96,62.07,61.83,61.98,124500.0,33.8412,33.9013,33.7702,33.8521,124500.0
2011-02-14 11:40:00,61.96,62.04,61.9,61.98,39000.0,33.8412,33.8849,33.8084,33.8521,39000.0
2011-02-14 11:50:00,61.94,62.09,61.94,62.09,18500.0,33.8303,33.9122,33.8303,33.9122,18500.0
2011-02-14 12:00:00,61.99,62.09,61.99,62.01,31500.0,33.8576,33.9122,33.8576,33.8685,31500.0
2011-02-14 12:10:00,62.05,62.05,62.0,62.0,47000.0,33.8903,33.8903,33.863,33.863,47000.0
2011-02-14 12:20:00,62.03,62.07,61.82,61.82,84500.0,33.8794,33.9013,33.7647,33.7647,84500.0
2011-02-14 12:30:00,61.81,61.89,61.8,61.89,48000.0,33.7593,33.803,33.7538,33.803,48000.0
2011-02-14 12:40:00,61.85,61.88,61.78,61.78,45000.0,33.7811,33.7975,33.7429,33.7429,45000.0
2011-02-14 12:50:00,61.8,61.86,61.76,61.77,19000.0,33.7538,33.7866,33.732,33.7374,19000.0
2011-02-14 13:00:00,61.77,61.84,61.72,61.78,52000.0,33.7374,33.7757,33.7101,33.7429,52000.0
2011-02-14 13:10:00,61.81,61.81,61.69,61.75,28500.0,33.7593,33.7593,33.6937,33.7265,28500.0
2011-02-14 13:20:00,61.75,61.77,61.7,61.77,39000.0,33.7265,33.7374,33.6992,33.7374,39000.0
2011-02-14 13:30:00,61.75,61.89,61.72,61.82,186500.0,33.7265,33.803,33.7101,33.7647,186500.0
2011-02-14 13:40:00,61.82,61.83,61.58,61.62,97000.0,33.7647,33.7702,33.6336,33.6555,97000.0
2011-02-14 13:50:00,61.62,61.7,61.55,61.63,184000.0,33.6555,33.6992,33.6173,33.661,184000.0
2011-02-14 14:00:00,61.63,61.68,61.57,61.63,151000.0,33.661,33.6883,33.6282,33.661,151000.0
2011-02-14 14:10:00,61.65,61.7,61.6,61.64,97000.0,33.6719,33.6992,33.6446,33.6664,97000.0
2011-02-14 14:20:00,61.6,61.65,61.55,61.58,38500.0,33.6446,33.6719,33.6173,33.6336,38500.0
2011-02-14 14:30:00,61.62,61.62,61.53,61.58,104500.0,33.6555,33.6555,33.6063,33.6336,104500.0
2011-02-14 14:40:00,61.59,61.62,61.54,61.55,102000.0,33.6391,33.6555,33.6118,33.6173,102000.0
2011-02-14 14:50:00,61.55,61.58,61.52,61.54,173000.0,33.6173,33.6336,33.6009,33.6118,173000.0
2011-02-14 15:00:00,61.55,61.58,61.38,61.39,135500.0,33.6173,33.6336,33.5244,33.5299,135500.0
2011-02-14 15:10:00,61.4,61.44,61.32,61.37,162000.0,33.5353,33.5572,33.4916,33.5189,162000.0
2011-02-14 15:20:00,61.36,61.42,61.26,61.28,97000.0,33.5135,33.5463,33.4589,33.4698,97000.0
2011-02-14 15:30:00,61.25,61.33,61.17,61.2,177000.0,33.4534,33.4971,33.4097,33.4261,177000.0
2011-02-14 15:40:00,61.2,61.22,60.97,60.98,315500.0,33.4261,33.437,33.3005,33.3059,315500.0
2011-02-14 15:50:00,60.98,61.01,60.39,60.48,946000.0,33.3059,33.3223,32.9837,33.0328,946000.0
2011-02-15 09:30:00,60.47,60.78,60.24,60.3,698000.0,33.0274,33.1967,32.9018,32.9345,698000.0
2011-02-15 09:40:00,60.3,60.59,60.3,60.42,246000.0,32.9345,33.0929,32.9345,33.0001,246000.0
2011-02-15 09:50:00,60.51,60.52,60.35,60.4,292000.0,33.0492,33.0547,32.9618,32.9892,292000.0
2011-02-15 10:00:00,60.42,60.48,60.13,60.25,783000.0,33.0001,33.0328,32.8417,32.9072,783000.0
2011-02-15 10:10:00,60.3,60.31,59.94,60.02,355000.0,32.9345,32.94,32.7379,32.7816,355000.0
2011-02-15 10:20:00,59.98,59.98,59.24,59.49,1009500.0,32.7598,32.7598,32.3556,32.4921,1009500.0
2011-02-15 10:30:00,59.48,59.6,59.31,59.57,512500.0,32.4867,32.5522,32.3938,32.5358,512500.0
2011-02-15 10:40:00,59.58,59.58,59.43,59.49,287500.0,32.5413,32.5413,32.4594,32.4921,287500.0
2011-02-15 10:50:00,59.49,59.61,59.47,59.52,99500.0,32.4921,32.5577,32.4812,32.5085,99500.0
2011-02-15 11:00:00,59.54,59.57,59.5,59.54,233500.0,32.5194,32.5358,32.4976,32.5194,233500.0
2011-02-15 11:10:00,59.53,59.75,59.52,59.72,87000.0,32.514,32.6341,32.5085,32.6178,87000.0
2011-02-15 11:20:00,59.66,59.91,59.65,59.86,108000.0,32.585,32.7215,32.5795,32.6942,108000.0
2011-02-15 11:30:00,59.87,60.09,59.87,60.03,125500.0,32.6997,32.8198,32.6997,32.7871,125500.0
2011-02-15 11:40:00,60.05,60.06,59.96,59.97,216000.0,32.798,32.8035,32.7488,32.7543,216000.0
2011-02-15 11:50:00,59.97,60.02,59.79,59.96,278500.0,32.7543,32.7816,32.656,32.7488,278500.0
2011-02-15 12:00:00,59.87,60.06,59.87,59.92,191500.0,32.6997,32.8035,32.6997,32.727,191500.0
2011-02-15 12:10:00,59.92,59.96,59.78,59.79,885500.0,32.727,32.7488,32.6505,32.656,885500.0
2011-02-15 12:20:00,59.82,59.92,59.8,59.84,25500.0,32.6724,32.727,32.6614,32.6833,25500.0
2011-02-15 12:30:00,59.86,59.95,59.86,59.88,42500.0,32.6942,32.7434,32.6942,32.7051,42500.0
2011-02-15 12:40:00,59.91,59.96,59.78,59.81,51000.0,32.7215,32.7488,32.6505,32.6669,51000.0
2011-02-15 12:50:00,59.8,59.8,59.5,59.51,72000.0,32.6614,32.6614,32.4976,32.5031,72000.0
2011-02-15 13:00:00,59.55,59.61,59.24,59.27,238000.0,32.5249,32.5577,32.3556,32.372,238000.0
2011-02-15 13:10:00,59.26,59.38,59.21,59.26,96000.0,32.3665,32.4321,32.3392,32.3665,96000.0
2011-02-15 13:20:00,59.3,59.49,59.26,59.39,93500.0,32.3884,32.4921,32.3665,32.4375,93500.0
2011-02-15 13:30:00,59.42,59.45,59.2,59.23,119500.0,32.4539,32.4703,32.3337,32.3501,119500.0
2011-02-15 13:40:00,59.24,59.27,59.18,59.24,92500.0,32.3556,32.372,32.3228,32.3556,92500.0
2011-02-15 13:50:00,59.23,59.23,59.04,59.1,159500.0,32.3501,32.3501,32.2464,32.2791,159500.0
2011-02-15 14:00:00,59.12,59.12,58.49,58.59,472500.0,32.29,32.29,31.946,32.0006,472500.0
2011-02-15 14:10:00,58.54,58.6,58.35,58.43,274500.0,31.9733,32.006,31.8695,31.9132,274500.0
2011-02-15 14:20:00,58.45,58.53,58.4,58.49,197500.0,31.9241,31.9678,31.8968,31.946,197500.0
2011-02-15 14:30:00,58.5,58.69,58.45,58.68,290000.0,31.9514,32.0552,31.9241,32.0497,290000.0
2011-02-15 14:40:00,58.66,58.7,58.6,58.61,470000.0,32.0388,32.0607,32.006,32.0115,470000.0
2011-02-15 14:50:00,58.61,58.74,58.53,58.63,227000.0,32.0115,32.0825,31.9678,32.0224,227000.0
2011-02-15 15:00:00,58.62,58.62,58.42,58.47,333500.0,32.017,32.017,31.9077,31.935,333500.0
2011-02-15 15:10:00,58.49,58.5,58.42,58.47,209500.0,31.946,31.9514,31.9077,31.935,209500.0
2011-02-15 15:20:00,58.47,58.53,58.36,58.41,307500.0,31.935,31.9678,31.875,31.9023,307500.0
2011-02-15 15:30:00,58.42,58.42,58.25,58.34,375500.0,31.9077,31.9077,31.8149,31.864,375500.0
2011-02-15 15:40:00,58.34,58.36,58.2,58.21,447500.0,31.864,31.875,31.7876,31.793,447500.0
2011-02-15 15:50:00,58.22,58.34,58.1,58.27,725500.0,31.7985,31.864,31.7329,31.8258,725500.0
2011-02-16 09:30:00,58.63,59.47,58.44,58.96,793000.0,32.0224,32.4812,31.9186,32.2027,793000.0
2011-02-16 09:40:00,59.0,59.26,58.91,59.26,156000.0,32.2245,32.3665,32.1753,32.3665,156000.0
2011-02-16 09:50:00,59.24,59.29,59.14,59.21,80500.0,32.3556,32.3829,32.301,32.3392,80500.0
2011-02-16 10:00:00,59.19,59.19,58.82,59.02,195000.0,32.3283,32.3283,32.1262,32.2354,195000.0
2011-02-16 10:10:00,59.03,59.21,59.01,59.12,107000.0,32.2409,32.3392,32.23,32.29,107000.0
2011-02-16 10:20:00,59.13,59.18,59.04,59.08,49500.0,32.2955,32.3228,32.2464,32.2682,49500.0
2011-02-16 10:30:00,59.03,59.16,58.97,59.15,86000.0,32.2409,32.3119,32.2081,32.3064,86000.0
2011-02-16 10:40:00,59.15,59.19,59.0,59.19,45000.0,32.3064,32.3283,32.2245,32.3283,45000.0
2011-02-16 10:50:00,59.18,59.21,59.11,59.19,93000.0,32.3228,32.3392,32.2846,32.3283,93000.0
2011-02-16 11:00:00,59.18,59.23,58.98,59.04,155500.0,32.3228,32.3501,32.2136,32.2464,155500.0
2011-02-16 11:10:00,59.02,59.24,59.01,59.22,97500.0,32.2354,32.3556,32.23,32.3447,97500.0
2011-02-16 11:20:00,59.21,59.23,59.13,59.19,159500.0,32.3392,32.3501,32.2955,32.3283,159500.0
2011-02-16 11:30:00,59.18,59.2,59.05,59.15,50500.0,32.3228,32.3337,32.2518,32.3064,50500.0
2011-02-16 11:40:00,59.14,59.2,59.12,59.19,26000.0,32.301,32.3337,32.29,32.3283,26000.0
2011-02-16 11:50:00,59.14,59.19,59.13,59.19,30500.0,32.301,32.3283,32.2955,32.3283,30500.0
2011-02-16 12:00:00,59.18,59.18,59.02,59.06,75500.0,32.3228,32.3228,32.2354,32.2573,75500.0
2011-02-16 12:10:00,59.1,59.16,59.07,59.08,67500.0,32.2791,32.3119,32.2627,32.2682,67500.0
2011-02-16 12:20:00,59.08,59.19,59.07,59.19,84500.0,32.2682,32.3283,32.2627,32.3283,84500.0
2011-02-16 12:30:00,59.16,59.19,59.14,59.15,19500.0,32.3119,32.3283,32.301,32.3064,19500.0
2011-02-16 12:40:00,59.14,59.19,59.11,59.18,48000.0,32.301,32.3283,32.2846,32.3228,48000.0
2011-02-16 12:50:00,59.18,59.2,59.12,59.13,104500.0,32.3228,32.3337,32.29,32.2955,104500.0
2011-02-16 13:00:00,59.13,59.18,59.13,59.16,11500.0,32.2955,32.3228,32.2955,32.3119,11500.0
2011-02-16 13:10:00,59.19,59.2,59.15,59.18,48000.0,32.3283,32.3337,32.3064,32.3228,48000.0
2011-02-16 13:20:00,59.17,59.2,59.11,59.15,90500.0,32.3174,32.3337,32.2846,32.3064,90500.0
2011-02-16 13:30:00,59.14,59.18,59.1,59.16,127000.0,32.301,32.3228,32.2791,32.3119,127000.0
2011-02-16 13:40:00,59.14,59.18,59.09,59.09,94500.0,32.301,32.3228,32.2737,32.2737,94500.0
2011-02-16 13:50:00,59.1,59.16,59.06,59.14,97000.0,32.2791,32.3119,32.2573,32.301,97000.0
2011-02-16 14:00:00,59.11,59.18,59.01,59.03,210000.0,32.2846,32.3228,32.23,32.2409,210000.0
2011-02-16 14:10:00,59.01,59.06,58.9,58.9,176000.0,32.23,32.2573,32.1699,32.1699,176000.0
2011-02-16 14:20:00,58.93,58.97,58.9,58.94,130000.0,32.1863,32.2081,32.1699,32.1917,130000.0
2011-02-16 14:30:00,58.93,59.01,58.93,59.01,84500.0,32.1863,32.23,32.1863,32.23,84500.0
2011-02-16 14:40:00,58.98,59.1,58.97,59.05,77000.0,32.2136,32.2791,32.2081,32.2518,77000.0
2011-02-16 14:50:00,59.03,59.06,58.9,58.91,141000.0,32.2409,32.2573,32.1699,32.1753,141000.0
2011-02-16 15:00:00,58.91,58.93,58.82,58.84,185500.0,32.1753,32.1863,32.1262,32.1371,185500.0
2011-02-16 15:10:00,58.85,58.9,58.8,58.85,112000.0,32.1426,32.1699,32.1153,32.1426,112000.0
2011-02-16 15:20:00,58.84,58.9,58.74,58.79,187500.0,32.1371,32.1699,32.0825,32.1098,187500.0
2011-02-16 15:30:00,58.8,58.83,58.66,58.66,206500.0,32.1153,32.1317,32.0388,32.0388,206500.0
2011-02-16 15:40:00,58.69,58.71,58.58,58.61,204000.0,32.0552,32.0661,31.9951,32.0115,204000.0
2011-02-16 15:50:00,58.6,58.76,58.54,58.7,382500.0,32.006,32.0934,31.9733,32.0607,382500.0
2011-02-17 09:30:00,58.56,59.88,58.56,59.73,545000.0,31.9842,32.7051,31.9842,32.6232,545000.0
2011-02-17 09:40:00,59.73,60.1,59.7,60.0,223000.0,32.6232,32.8253,32.6068,32.7707,223000.0
2011-02-17 09:50:00,60.0,60.02,59.8,59.84,324500.0,32.7707,32.7816,32.6614,32.6833,324500.0
2011-02-17 10:00:00,59.85,60.02,59.83,59.98,239500.0,32.6888,32.7816,32.6778,32.7598,239500.0
2011-02-17 10:10:00,59.98,60.07,59.9,59.98,238500.0,32.7598,32.8089,32.7161,32.7598,238500.0
2011-02-17 10:20:00,59.91,60.16,59.91,60.15,194000.0,32.7215,32.8581,32.7215,32.8526,194000.0
2011-02-17 10:30:00,60.15,60.42,60.11,60.39,138500.0,32.8526,33.0001,32.8308,32.9837,138500.0
2011-02-17 10:40:00,60.36,60.45,60.3,60.44,62500.0,32.9673,33.0165,32.9345,33.011,62500.0
2011-02-17 10:50:00,60.43,60.54,60.3,60.34,130500.0,33.0055,33.0656,32.9345,32.9564,130500.0
2011-02-17 11:00:00,60.33,60.41,60.15,60.16,115500.0,32.9509,32.9946,32.8526,32.8581,115500.0
2011-02-17 11:10:00,60.19,60.19,60.02,60.08,93000.0,32.8745,32.8745,32.7816,32.8144,93000.0
2011-02-17 11:20:00,60.16,60.17,60.09,60.11,38000.0,32.8581,32.8635,32.8198,32.8308,38000.0
2011-02-17 11:30:00,60.12,60.12,59.89,59.97,49500.0,32.8362,32.8362,32.7106,32.7543,49500.0
2011-02-17 11:40:00,59.97,60.07,59.88,60.03,76000.0,32.7543,32.8089,32.7051,32.7871,76000.0
2011-02-17 11:50:00,60.04,60.22,60.01,60.16,59000.0,32.7925,32.8908,32.7761,32.8581,59000.0
2011-02-17 12:00:00,60.16,60.27,60.13,60.26,65500.0,32.8581,32.9182,32.8417,32.9127,65500.0
2011-02-17 12:10:00,60.23,60.42,60.23,60.41,107500.0,32.8963,33.0001,32.8963,32.9946,107500.0
2011-02-17 12:20:00,60.42,60.48,60.36,60.45,100500.0,33.0001,33.0328,32.9673,33.0165,100500.0
2011-02-17 12:30:00,60.45,60.6,60.45,60.51,183500.0,33.0165,33.0984,33.0165,33.0492,183500.0
2011-02-17 12:40:00,60.51,60.69,60.51,60.68,169500.0,33.0492,33.1475,33.0492,33.1421,169500.0
2011-02-17 12:50:00,60.65,60.67,60.55,60.55,74500.0,33.1257,33.1366,33.0711,33.0711,74500.0
2011-02-17 13:00:00,60.57,60.68,60.56,60.68,43000.0,33.082,33.1421,33.0765,33.1421,43000.0
2011-02-17 13:10:00,60.67,60.75,60.64,60.67,130000.0,33.1366,33.1803,33.1202,33.1366,130000.0
2011-02-17 13:20:00,60.67,60.67,60.54,60.56,47000.0,33.1366,33.1366,33.0656,33.0765,47000.0
2011-02-17 13:30:00,60.59,60.59,60.47,60.52,50000.0,33.0929,33.0929,33.0274,33.0547,50000.0
2011-02-17 13:40:00,60.53,60.64,60.5,60.59,75000.0,33.0602,33.1202,33.0438,33.0929,75000.0
2011-02-17 13:50:00,60.55,60.59,60.5,60.59,70000.0,33.0711,33.0929,33.0438,33.0929,70000.0
2011-02-17 14:00:00,60.57,60.58,60.49,60.51,135000.0,33.082,33.0875,33.0383,33.0492,135000.0
2011-02-17 14:10:00,60.51,60.55,60.41,60.42,132500.0,33.0492,33.0711,32.9946,33.0001,132500.0
2011-02-17 14:20:00,60.45,60.45,60.28,60.36,103000.0,33.0165,33.0165,32.9236,32.9673,103000.0
2011-02-17 14:30:00,60.34,60.4,60.34,60.35,42000.0,32.9564,32.9892,32.9564,32.9618,42000.0
2011-02-17 14:40:00,60.34,60.47,60.34,60.42,175000.0,32.9564,33.0274,32.9564,33.0001,175000.0
2011-02-17 14:50:00,60.45,60.48,60.4,60.42,75500.0,33.0165,33.0328,32.9892,33.0001,75500.0
2011-02-17 15:00:00,60.42,60.43,60.38,60.4,75500.0,33.0001,33.0055,32.9782,32.9892,75500.0
2011-02-17 15:10:00,60.4,60.42,60.36,60.42,78000.0,32.9892,33.0001,32.9673,33.0001,78000.0
2011-02-17 15:20:00,60.41,60.53,60.39,60.43,113500.0,32.9946,33.0602,32.9837,33.0055,113500.0
2011-02-17 15:30:00,60.43,60.59,60.43,60.59,124000.0,33.0055,33.0929,33.0055,33.0929,124000.0
2011-02-17 15:40:00,60.56,60.67,60.53,60.56,189000.0,33.0765,33.1366,33.0602,33.0765,189000.0
2011-02-17 15:50:00,60.53,60.79,60.49,60.52,489000.0,33.0602,33.2022,33.0383,33.0547,489000.0
2011-02-18 09:30:00,60.62,60.8,60.36,60.74,374000.0,33.1093,33.2076,32.9673,33.1749,374000.0
2011-02-18 09:40:00,60.75,61.2,60.75,61.06,195000.0,33.1803,33.4261,33.1803,33.3496,195000.0
2011-02-18 09:50:00,61.06,61.37,60.96,61.32,317000.0,33.3496,33.5189,33.295,33.4916,317000.0
2011-02-18 10:00:00,61.34,61.36,61.01,61.06,60000.0,33.5026,33.5135,33.3223,33.3496,60000.0
2011-02-18 10:10:00,60.99,61.05,60.94,60.98,20000.0,33.3114,33.3442,33.2841,33.3059,20000.0
2011-02-18 10:20:00,60.92,61.05,60.92,61.03,17000.0,33.2732,33.3442,33.2732,33.3332,17000.0
2011-02-18 10:30:00,60.98,60.98,60.82,60.96,40500.0,33.3059,33.3059,33.2185,33.295,40500.0
2011-02-18 10:40:00,60.96,61.03,60.86,60.86,95000.0,33.295,33.3332,33.2404,33.2404,95000.0
2011-02-18 10:50:00,60.86,60.92,60.8,60.92,73000.0,33.2404,33.2732,33.2076,33.2732,73000.0
2011-02-18 11:00:00,60.92,60.97,60.88,60.95,42000.0,33.2732,33.3005,33.2513,33.2896,42000.0
2011-02-18 11:10:00,60.96,60.97,60.82,60.88,66000.0,33.295,33.3005,33.2185,33.2513,66000.0
2011-02-18 11:20:00,60.88,60.89,60.79,60.85,51000.0,33.2513,33.2568,33.2022,33.2349,51000.0
2011-02-18 11:30:00,60.85,60.91,60.79,60.82,76000.0,33.2349,33.2677,33.2022,33.2185,76000.0
2011-02-18 11:40:00,60.82,60.96,60.82,60.9,46500.0,33.2185,33.295,33.2185,33.2622,46500.0
2011-02-18 11:50:00,60.91,60.91,60.8,60.8,33000.0,33.2677,33.2677,33.2076,33.2076,33000.0
2011-02-18 12:00:00,60.77,60.82,60.7,60.7,59000.0,33.1912,33.2185,33.153,33.153,59000.0
2011-02-18 12:10:00,60.71,60.73,60.58,60.59,53500.0,33.1585,33.1694,33.0875,33.0929,53500.0
2011-02-18 12:20:00,60.61,60.67,60.51,60.52,37500.0,33.1039,33.1366,33.0492,33.0547,37500.0
2011-02-18 12:30:00,60.53,60.55,60.51,60.55,24500.0,33.0602,33.0711,33.0492,33.0711,24500.0
2011-02-18 12:40:00,60.57,60.58,60.42,60.43,37500.0,33.082,33.0875,33.0001,33.0055,37500.0
2011-02-18 12:50:00,60.41,60.44,60.39,60.4,39500.0,32.9946,33.011,32.9837,32.9892,39500.0
2011-02-18 13:00:00,60.41,60.45,60.32,60.32,62500.0,32.9946,33.0165,32.9455,32.9455,62500.0
2011-02-18 13:10:00,60.34,60.34,60.11,60.13,91500.0,32.9564,32.9564,32.8308,32.8417,91500.0
2011-02-18 13:20:00,60.16,60.24,60.11,60.22,41500.0,32.8581,32.9018,32.8308,32.8908,41500.0
2011-02-18 13:30:00,60.27,60.3,60.23,60.26,27500.0,32.9182,32.9345,32.8963,32.9127,27500.0
2011-02-18 13:40:00,60.27,60.37,60.26,60.34,30000.0,32.9182,32.9728,32.9127,32.9564,30000.0
2011-02-18 13:50:00,60.34,60.47,60.31,60.47,62000.0,32.9564,33.0274,32.94,33.0274,62000.0
2011-02-18 14:00:00,60.49,60.57,60.46,60.5,99000.0,33.0383,33.082,33.0219,33.0438,99000.0
2011-02-18 14:10:00,60.48,60.53,60.35,60.41,94500.0,33.0328,33.0602,32.9618,32.9946,94500.0
2011-02-18 14:20:00,60.44,60.45,60.28,60.32,33000.0,33.011,33.0165,32.9236,32.9455,33000.0
2011-02-18 14:30:00,60.32,60.4,60.28,60.39,19500.0,32.9455,32.9892,32.9236,32.9837,19500.0
2011-02-18 14:40:00,60.4,60.52,60.4,60.48,14000.0,32.9892,33.0547,32.9892,33.0328,14000.0
2011-02-18 14:50:00,60.46,60.53,60.45,60.45,25000.0,33.0219,33.0602,33.0165,33.0165,25000.0
2011-02-18 15:00:00,60.5,60.56,60.46,60.53,108000.0,33.0438,33.0765,33.0219,33.0602,108000.0
2011-02-18 15:10:00,60.53,60.54,60.4,60.41,73500.0,33.0602,33.0656,32.9892,32.9946,73500.0
2011-02-18 15:20:00,60.44,60.5,60.38,60.38,39000.0,33.011,33.0438,32.9782,32.9782,39000.0
2011-02-18 15:30:00,60.38,60.41,60.26,60.4,105500.0,32.9782,32.9946,32.9127,32.9892,105500.0
2011-02-18 15:40:00,60.41,60.51,60.35,60.4,208000.0,32.9946,33.0492,32.9618,32.9892,208000.0
2011-02-18 15:50:00,60.41,60.7,60.4,60.7,279500.0,32.9946,33.153,32.9892,33.153,279500.0
2011-02-22 09:30:00,60.16,60.57,60.09,60.54,190000.0,32.8581,33.082,32.8198,33.0656,190000.0
2011-02-22 09:40:00,60.57,60.99,60.57,60.89,181000.0,33.082,33.3114,33.082,33.2568,181000.0
2011-02-22 09:50:00,60.92,61.09,60.75,61.05,109000.0,33.2732,33.366,33.1803,33.3442,109000.0
2011-02-22 10:00:00,61.0,61.04,60.83,61.0,113500.0,33.3169,33.3387,33.224,33.3169,113500.0
2011-02-22 10:10:00,61.0,61.07,60.89,60.94,138500.0,33.3169,33.3551,33.2568,33.2841,138500.0
2011-02-22 10:20:00,60.84,60.87,60.54,60.65,54000.0,33.2295,33.2459,33.0656,33.1257,54000.0
2011-02-22 10:30:00,60.63,60.71,60.56,60.71,27500.0,33.1148,33.1585,33.0765,33.1585,27500.0
2011-02-22 10:40:00,60.67,60.85,60.66,60.81,69000.0,33.1366,33.2349,33.1312,33.2131,69000.0
2011-02-22 10:50:00,60.8,60.84,60.68,60.68,64000.0,33.2076,33.2295,33.1421,33.1421,64000.0
2011-02-22 11:00:00,60.68,60.69,60.6,60.69,33000.0,33.1421,33.1475,33.0984,33.1475,33000.0
2011-02-22 11:10:00,60.69,60.74,60.58,60.58,77500.0,33.1475,33.1749,33.0875,33.0875,77500.0
2011-02-22 11:20:00,60.59,60.63,60.46,60.52,22500.0,33.0929,33.1148,33.0219,33.0547,22500.0
2011-02-22 11:30:00,60.54,60.54,60.41,60.41,21000.0,33.0656,33.0656,32.9946,32.9946,21000.0
2011-02-22 11:40:00,60.42,60.44,60.17,60.18,103500.0,33.0001,33.011,32.8635,32.869,103500.0
2011-02-22 11:50:00,60.18,60.18,59.81,60.0,111000.0,32.869,32.869,32.6669,32.7707,111000.0
2011-02-22 12:00:00,59.99,60.0,59.9,59.92,69000.0,32.7652,32.7707,32.7161,32.727,69000.0
2011-02-22 12:10:00,59.95,59.95,59.86,59.91,64000.0,32.7434,32.7434,32.6942,32.7215,64000.0
2011-02-22 12:20:00,59.95,59.95,59.89,59.91,46500.0,32.7434,32.7434,32.7106,32.7215,46500.0
2011-02-22 12:30:00,59.91,60.01,59.88,59.97,117500.0,32.7215,32.7761,32.7051,32.7543,117500.0
2011-02-22 12:40:00,59.97,59.97,59.8,59.8,30500.0,32.7543,32.7543,32.6614,32.6614,30500.0
2011-02-22 12:50:00,59.8,59.86,59.74,59.83,35500.0,32.6614,32.6942,32.6287,32.6778,35500.0
2011-02-22 13:00:00,59.83,59.88,59.71,59.85,42000.0,32.6778,32.7051,32.6123,32.6888,42000.0
2011-02-22 13:10:00,59.87,59.95,59.83,59.89,40000.0,32.6997,32.7434,32.6778,32.7106,40000.0
2011-02-22 13:20:00,59.88,59.9,59.81,59.81,42500.0,32.7051,32.7161,32.6669,32.6669,42500.0
2011-02-22 13:30:00,59.81,59.83,59.76,59.79,18000.0,32.6669,32.6778,32.6396,32.656,18000.0
2011-02-22 13:40:00,59.82,59.82,59.52,59.6,80000.0,32.6724,32.6724,32.5085,32.5522,80000.0
2011-02-22 13:50:00,59.59,59.69,59.58,59.61,34000.0,32.5468,32.6014,32.5413,32.5577,34000.0
2011-02-22 14:00:00,59.66,59.72,59.6,59.68,77500.0,32.585,32.6178,32.5522,32.5959,77500.0
2011-02-22 14:10:00,59.67,59.73,59.62,59.62,56000.0,32.5904,32.6232,32.5631,32.5631,56000.0
2011-02-22 14:20:00,59.67,59.72,59.61,59.72,20000.0,32.5904,32.6178,32.5577,32.6178,20000.0
2011-02-22 14:30:00,59.72,59.76,59.64,59.68,85500.0,32.6178,32.6396,32.5741,32.5959,85500.0
2011-02-22 14:40:00,59.67,60.0,59.66,59.99,83500.0,32.5904,32.7707,32.585,32.7652,83500.0
2011-02-22 14:50:00,59.96,60.01,59.85,59.85,30500.0,32.7488,32.7761,32.6888,32.6888,30500.0
2011-02-22 15:00:00,59.88,59.99,59.87,59.96,52000.0,32.7051,32.7652,32.6997,32.7488,52000.0
2011-02-22 15:10:00,59.95,59.99,59.89,59.89,75500.0,32.7434,32.7652,32.7106,32.7106,75500.0
2011-02-22 15:20:00,59.84,59.88,59.8,59.85,87000.0,32.6833,32.7051,32.6614,32.6888,87000.0
2011-02-22 15:30:00,59.86,60.07,59.86,60.01,106500.0,32.6942,32.8089,32.6942,32.7761,106500.0
2011-02-22 15:40:00,60.01,60.16,59.98,59.99,147500.0,32.7761,32.8581,32.7598,32.7652,147500.0
2011-02-22 15:50:00,59.99,60.19,59.98,60.01,337500.0,32.7652,32.8745,32.7598,32.7761,337500.0
2011-02-23 09:30:00,60.0,60.47,59.73,59.92,88000.0,32.7707,33.0274,32.6232,32.727,88000.0
2011-02-23 09:40:00,60.0,60.18,59.83,59.91,55500.0,32.7707,32.869,32.6778,32.7215,55500.0
2011-02-23 09:50:00,59.91,59.95,59.56,59.72,52000.0,32.7215,32.7434,32.5304,32.6178,52000.0
2011-02-23 10:00:00,59.72,59.9,59.6,59.62,71000.0,32.6178,32.7161,32.5522,32.5631,71000.0
2011-02-23 10:10:00,59.57,59.71,59.52,59.71,21000.0,32.5358,32.6123,32.5085,32.6123,21000.0
2011-02-23 10:20:00,59.73,59.92,59.69,59.92,30500.0,32.6232,32.727,32.6014,32.727,30500.0
2011-02-23 10:30:00,59.92,59.98,59.84,59.93,31000.0,32.727,32.7598,32.6833,32.7325,31000.0
2011-02-23 10:40:00,59.88,59.91,59.77,59.88,25500.0,32.7051,32.7215,32.6451,32.7051,25500.0
2011-02-23 10:50:00,59.88,60.02,59.88,59.96,32000.0,32.7051,32.7816,32.7051,32.7488,32000.0
2011-02-23 11:00:00,59.96,60.02,59.91,60.02,23000.0,32.7488,32.7816,32.7215,32.7816,23000.0
2011-02-23 11:10:00,60.01,60.01,59.87,59.91,39000.0,32.7761,32.7761,32.6997,32.7215,39000.0
2011-02-23 11:20:00,59.82,59.85,59.73,59.73,23500.0,32.6724,32.6888,32.6232,32.6232,23500.0
2011-02-23 11:30:00,59.71,59.71,59.59,59.61,49500.0,32.6123,32.6123,32.5468,32.5577,49500.0
2011-02-23 11:40:00,59.62,59.64,59.41,59.49,47000.0,32.5631,32.5741,32.4484,32.4921,47000.0
2011-02-23 11:50:00,59.4,59.58,59.4,59.54,45000.0,32.443,32.5413,32.443,32.5194,45000.0
2011-02-23 12:00:00,59.6,59.64,59.46,59.59,48500.0,32.5522,32.5741,32.4757,32.5468,48500.0
2011-02-23 12:10:00,59.54,59.7,59.53,59.64,64000.0,32.5194,32.6068,32.514,32.5741,64000.0
2011-02-23 12:20:00,59.64,59.82,59.64,59.79,76500.0,32.5741,32.6724,32.5741,32.656,76500.0
2011-02-23 12:30:00,59.79,59.98,59.78,59.98,114000.0,32.656,32.7598,32.6505,32.7598,114000.0
2011-02-23 12:40:00,59.98,60.65,59.9,60.53,228500.0,32.7598,33.1257,32.7161,33.0602,228500.0
2011-02-23 12:50:00,60.46,60.55,60.19,60.4,92000.0,33.0219,33.0711,32.8745,32.9892,92000.0
2011-02-23 13:00:00,60.39,60.44,60.29,60.38,95000.0,32.9837,33.011,32.9291,32.9782,95000.0
2011-02-23 13:10:00,60.31,60.32,60.09,60.09,31500.0,32.94,32.9455,32.8198,32.8198,31500.0
2011-02-23 13:20:00,60.09,60.43,60.05,60.32,71000.0,32.8198,33.0055,32.798,32.9455,71000.0
2011-02-23 13:30:00,60.39,60.39,60.12,60.35,49000.0,32.9837,32.9837,32.8362,32.9618,49000.0
2011-02-23 13:40:00,60.29,60.4,60.2,60.35,46000.0,32.9291,32.9892,32.8799,32.9618,46000.0
2011-02-23 13:50:00,60.37,60.4,60.31,60.31,54000.0,32.9728,32.9892,32.94,32.94,54000.0
2011-02-23 14:00:00,60.31,60.54,60.27,60.39,96000.0,32.94,33.0656,32.9182,32.9837,96000.0
2011-02-23 14:10:00,60.41,60.51,60.34,60.39,39000.0,32.9946,33.0492,32.9564,32.9837,39000.0
2011-02-23 14:20:00,60.42,60.55,60.33,60.33,63500.0,33.0001,33.0711,32.9509,32.9509,63500.0
2011-02-23 14:30:00,60.33,60.48,60.33,60.41,46000.0,32.9509,33.0328,32.9509,32.9946,46000.0
2011-02-23 14:40:00,60.45,60.45,60.21,60.23,106000.0,33.0165,33.0165,32.8854,32.8963,106000.0
2011-02-23 14:50:00,60.21,60.61,60.2,60.61,71000.0,32.8854,33.1039,32.8799,33.1039,71000.0
2011-02-23 15:00:00,60.6,60.73,60.49,60.61,135500.0,33.0984,33.1694,33.0383,33.1039,135500.0
2011-02-23 15:10:00,60.62,60.74,60.56,60.62,139500.0,33.1093,33.1749,33.0765,33.1093,139500.0
2011-02-23 15:20:00,60.64,60.88,60.58,60.63,118500.0,33.1202,33.2513,33.0875,33.1148,118500.0
2011-02-23 15:30:00,60.61,60.65,60.4,60.5,110500.0,33.1039,33.1257,32.9892,33.0438,110500.0
2011-02-23 15:40:00,60.5,60.58,60.25,60.46,135500.0,33.0438,33.0875,32.9072,33.0219,135500.0
2011-02-23 15:50:00,60.4,60.61,60.28,60.28,231500.0,32.9892,33.1039,32.9236,32.9236,231500.0
2011-02-24 09:30:00,60.42,60.75,60.22,60.34,173500.0,33.0001,33.1803,32.8908,32.9564,173500.0
2011-02-24 09:40:00,60.38,60.65,60.24,60.24,116000.0,32.9782,33.1257,32.9018,32.9018,116000.0
2011-02-24 09:50:00,60.17,60.29,60.05,60.11,91000.0,32.8635,32.9291,32.798,32.8308,91000.0
2011-02-24 10:00:00,60.11,60.32,59.98,60.32,52000.0,32.8308,32.9455,32.7598,32.9455,52000.0
2011-02-24 10:10:00,60.37,60.54,60.37,60.5,32000.0,32.9728,33.0656,32.9728,33.0438,32000.0
2011-02-24 10:20:00,60.6,60.78,60.6,60.73,23000.0,33.0984,33.1967,33.0984,33.1694,23000.0
2011-02-24 10:30:00,60.74,60.89,60.67,60.67,42500.0,33.1749,33.2568,33.1366,33.1366,42500.0
2011-02-24 10:40:00,60.75,60.75,60.63,60.65,18500.0,33.1803,33.1803,33.1148,33.1257,18500.0
2011-02-24 10:50:00,60.69,60.85,60.69,60.76,35500.0,33.1475,33.2349,33.1475,33.1858,35500.0
2011-02-24 11:00:00,60.72,60.79,60.7,60.7,13000.0,33.1639,33.2022,33.153,33.153,13000.0
2011-02-24 11:10:00,60.69,60.73,60.65,60.73,25000.0,33.1475,33.1694,33.1257,33.1694,25000.0
2011-02-24 11:20:00,60.75,60.92,60.75,60.9,30000.0,33.1803,33.2732,33.1803,33.2622,30000.0
2011-02-24 11:30:00,60.88,60.95,60.82,60.82,14500.0,33.2513,33.2896,33.2185,33.2185,14500.0
2011-02-24 11:40:00,60.77,60.77,60.59,60.59,24500.0,33.1912,33.1912,33.0929,33.0929,24500.0
2011-02-24 11:50:00,60.52,60.7,60.52,60.57,19000.0,33.0547,33.153,33.0547,33.082,19000.0
2011-02-24 12:00:00,60.58,60.59,60.4,60.4,12000.0,33.0875,33.0929,32.9892,32.9892,12000.0
2011-02-24 12:10:00,60.42,60.6,60.42,60.5,21000.0,33.0001,33.0984,33.0001,33.0438,21000.0
2011-02-24 12:20:00,60.56,60.56,60.35,60.39,19000.0,33.0765,33.0765,32.9618,32.9837,19000.0
2011-02-24 12:30:00,60.42,60.65,60.42,60.65,31000.0,33.0001,33.1257,33.0001,33.1257,31000.0
2011-02-24 12:40:00,60.69,60.72,60.39,60.53,25500.0,33.1475,33.1639,32.9837,33.0602,25500.0
2011-02-24 12:50:00,60.48,60.65,60.48,60.56,21000.0,33.0328,33.1257,33.0328,33.0765,21000.0
2011-02-24 13:00:00,60.59,60.6,60.46,60.46,20500.0,33.0929,33.0984,33.0219,33.0219,20500.0
2011-02-24 13:10:00,60.43,60.61,60.39,60.61,52000.0,33.0055,33.1039,32.9837,33.1039,52000.0
2011-02-24 13:20:00,60.61,60.61,60.5,60.57,29500.0,33.1039,33.1039,33.0438,33.082,29500.0
2011-02-24 13:30:00,60.57,60.67,60.55,60.67,69500.0,33.082,33.1366,33.0711,33.1366,69500.0
2011-02-24 13:40:00,60.7,60.7,60.51,60.56,68500.0,33.153,33.153,33.0492,33.0765,68500.0
2011-02-24 13:50:00,60.58,60.65,60.47,60.55,47500.0,33.0875,33.1257,33.0274,33.0711,47500.0
2011-02-24 14:00:00,60.53,60.74,60.52,60.7,86500.0,33.0602,33.1749,33.0547,33.153,86500.0
2011-02-24 14:10:00,60.7,60.87,60.66,60.83,45500.0,33.153,33.2459,33.1312,33.224,45500.0
2011-02-24 14:20:00,60.84,60.92,60.74,60.77,43000.0,33.2295,33.2732,33.1749,33.1912,43000.0
2011-02-24 14:30:00,60.79,60.98,60.76,60.95,61000.0,33.2022,33.3059,33.1858,33.2896,61000.0
2011-02-24 14:40:00,60.96,61.0,60.83,60.98,96000.0,33.295,33.3169,33.224,33.3059,96000.0
2011-02-24 14:50:00,60.94,61.11,60.89,61.08,96000.0,33.2841,33.3769,33.2568,33.3606,96000.0
2011-02-24 15:00:00,61.1,61.2,61.03,61.17,140000.0,33.3715,33.4261,33.3332,33.4097,140000.0
2011-02-24 15:10:00,61.18,61.2,61.1,61.11,70500.0,33.4152,33.4261,33.3715,33.3769,70500.0
2011-02-24 15:20:00,61.11,61.21,61.07,61.07,80000.0,33.3769,33.4316,33.3551,33.3551,80000.0
2011-02-24 15:30:00,61.08,61.24,60.86,60.88,65000.0,33.3606,33.4479,33.2404,33.2513,65000.0
2011-02-24 15:40:00,60.97,61.03,60.86,60.89,96500.0,33.3005,33.3332,33.2404,33.2568,96500.0
2011-02-24 15:50:00,60.85,60.99,60.81,60.92,126500.0,33.2349,33.3114,33.2131,33.2732,126500.0
2011-02-25 09:30:00,61.07,61.47,60.92,61.39,63500.0,33.3551,33.5736,33.2732,33.5299,63500.0
2011-02-25 09:40:00,61.37,61.42,61.17,61.27,115000.0,33.5189,33.5463,33.4097,33.4643,115000.0
2011-02-25 09:50:00,61.26,61.3,61.03,61.25,93500.0,33.4589,33.4807,33.3332,33.4534,93500.0
2011-02-25 10:00:00,61.27,61.6,61.18,61.58,93000.0,33.4643,33.6446,33.4152,33.6336,93000.0
2011-02-25 10:10:00,61.56,61.75,61.5,61.66,95000.0,33.6227,33.7265,33.59,33.6773,95000.0
2011-02-25 10:20:00,61.63,61.77,61.55,61.73,68500.0,33.661,33.7374,33.6173,33.7156,68500.0
2011-02-25 10:30:00,61.75,61.93,61.64,61.92,115500.0,33.7265,33.8248,33.6664,33.8193,115500.0
2011-02-25 10:40:00,61.92,61.98,61.85,61.95,62000.0,33.8193,33.8521,33.7811,33.8357,62000.0
2011-02-25 10:50:00,61.96,61.96,61.89,61.9,78000.0,33.8412,33.8412,33.803,33.8084,78000.0
2011-02-25 11:00:00,61.91,61.99,61.86,61.96,51500.0,33.8139,33.8576,33.7866,33.8412,51500.0
2011-02-25 11:10:00,61.96,62.0,61.9,61.97,41000.0,33.8412,33.863,33.8084,33.8467,41000.0
2011-02-25 11:20:00,61.97,62.12,61.94,61.99,149500.0,33.8467,33.9286,33.8303,33.8576,149500.0
2011-02-25 11:30:00,61.97,62.0,61.92,61.95,73000.0,33.8467,33.863,33.8193,33.8357,73000.0
2011-02-25 11:40:00,61.98,62.09,61.92,62.05,58000.0,33.8521,33.9122,33.8193,33.8903,58000.0
2011-02-25 11:50:00,62.03,62.19,62.03,62.12,48500.0,33.8794,33.9668,33.8794,33.9286,48500.0
2011-02-25 12:00:00,62.12,62.18,62.1,62.15,46500.0,33.9286,33.9614,33.9177,33.945,46500.0
2011-02-25 12:10:00,62.1,62.17,62.1,62.1,24500.0,33.9177,33.9559,33.9177,33.9177,24500.0
2011-02-25 12:20:00,62.12,62.17,62.09,62.11,38000.0,33.9286,33.9559,33.9122,33.9231,38000.0
2011-02-25 12:30:00,62.1,62.14,62.08,62.12,43000.0,33.9177,33.9395,33.9067,33.9286,43000.0
2011-02-25 12:40:00,62.14,62.16,62.09,62.16,26500.0,33.9395,33.9504,33.9122,33.9504,26500.0
2011-02-25 12:50:00,62.11,62.19,62.1,62.16,45000.0,33.9231,33.9668,33.9177,33.9504,45000.0
2011-02-25 13:00:00,62.17,62.28,62.14,62.26,60000.0,33.9559,34.016,33.9395,34.005,60000.0
2011-02-25 13:10:00,62.25,62.5,62.22,62.49,142500.0,33.9996,34.1361,33.9832,34.1307,142500.0
2011-02-25 13:20:00,62.47,62.52,62.41,62.44,94000.0,34.1197,34.1471,34.087,34.1034,94000.0
2011-02-25 13:30:00,62.43,62.43,62.29,62.33,18500.0,34.0979,34.0979,34.0214,34.0433,18500.0
2011-02-25 13:40:00,62.33,62.44,62.3,62.4,51000.0,34.0433,34.1034,34.0269,34.0815,51000.0
2011-02-25 13:50:00,62.44,62.54,62.41,62.5,100500.0,34.1034,34.158,34.087,34.1361,100500.0
2011-02-25 14:00:00,62.56,62.58,62.41,62.55,80000.0,34.1689,34.1798,34.087,34.1634,80000.0
2011-02-25 14:10:00,62.55,62.62,62.51,62.58,64500.0,34.1634,34.2017,34.1416,34.1798,64500.0
2011-02-25 14:20:00,62.6,62.8,62.6,62.76,107000.0,34.1907,34.3,34.1907,34.2781,107000.0
2011-02-25 14:30:00,62.78,62.83,62.57,62.57,94500.0,34.2891,34.3164,34.1744,34.1744,94500.0
2011-02-25 14:40:00,62.57,62.79,62.55,62.66,111500.0,34.1744,34.2945,34.1634,34.2235,111500.0
2011-02-25 14:50:00,62.66,62.66,62.44,62.45,79500.0,34.2235,34.2235,34.1034,34.1088,79500.0
2011-02-25 15:00:00,62.46,62.59,62.42,62.59,83500.0,34.1143,34.1853,34.0924,34.1853,83500.0
2011-02-25 15:10:00,62.6,62.7,62.57,62.58,69000.0,34.1907,34.2454,34.1744,34.1798,69000.0
2011-02-25 15:20:00,62.59,62.61,62.55,62.57,67000.0,34.1853,34.1962,34.1634,34.1744,67000.0
2011-02-25 15:30:00,62.59,62.62,62.43,62.48,122500.0,34.1853,34.2017,34.0979,34.1252,122500.0
2011-02-25 15:40:00,62.48,62.68,62.41,62.68,131500.0,34.1252,34.2344,34.087,34.2344,131500.0
2011-02-25 15:50:00,62.68,62.88,62.57,62.66,217000.0,34.2344,34.3437,34.1744,34.2235,217000.0
2011-02-28 09:30:00,62.95,62.95,62.55,62.78,66000.0,34.3819,34.3819,34.1634,34.2891,66000.0
2011-02-28 09:40:00,62.73,63.0,62.72,62.94,50500.0,34.2617,34.4092,34.2563,34.3764,50500.0
2011-02-28 09:50:00,62.86,63.13,62.86,63.05,75500.0,34.3328,34.4802,34.3328,34.4365,75500.0
2011-02-28 10:00:00,63.08,63.23,63.0,63.17,111500.0,34.4529,34.5348,34.4092,34.5021,111500.0
2011-02-28 10:10:00,63.16,63.29,63.1,63.27,131500.0,34.4966,34.5676,34.4638,34.5567,131500.0
2011-02-28 10:20:00,63.27,63.34,63.11,63.16,85000.0,34.5567,34.5949,34.4693,34.4966,85000.0
2011-02-28 10:30:00,63.16,63.21,63.09,63.14,137500.0,34.4966,34.5239,34.4584,34.4857,137500.0
2011-02-28 10:40:00,63.11,63.23,63.11,63.15,88500.0,34.4693,34.5348,34.4693,34.4911,88500.0
2011-02-28 10:50:00,63.17,63.31,63.15,63.24,77500.0,34.5021,34.5785,34.4911,34.5403,77500.0
2011-02-28 11:00:00,63.24,63.28,63.17,63.24,33500.0,34.5403,34.5621,34.5021,34.5403,33500.0
2011-02-28 11:10:00,63.22,63.24,63.13,63.13,37000.0,34.5294,34.5403,34.4802,34.4802,37000.0
2011-02-28 11:20:00,63.14,63.23,63.14,63.15,44500.0,34.4857,34.5348,34.4857,34.4911,44500.0
2011-02-28 11:30:00,63.14,63.23,63.09,63.2,80500.0,34.4857,34.5348,34.4584,34.5185,80500.0
2011-02-28 11:40:00,63.21,63.25,63.18,63.22,29500.0,34.5239,34.5458,34.5075,34.5294,29500.0
2011-02-28 11:50:00,63.19,63.29,63.19,63.22,24000.0,34.513,34.5676,34.513,34.5294,24000.0
2011-02-28 12:00:00,63.23,63.3,63.17,63.3,43500.0,34.5348,34.5731,34.5021,34.5731,43500.0
2011-02-28 12:10:00,63.29,63.29,63.21,63.21,15000.0,34.5676,34.5676,34.5239,34.5239,15000.0
2011-02-28 12:20:00,63.24,63.27,63.16,63.2,93000.0,34.5403,34.5567,34.4966,34.5185,93000.0
2011-02-28 12:30:00,63.2,63.24,63.15,63.15,51500.0,34.5185,34.5403,34.4911,34.4911,51500.0
2011-02-28 12:40:00,63.14,63.2,63.0,63.0,75500.0,34.4857,34.5185,34.4092,34.4092,75500.0
2011-02-28 12:50:00,63.0,63.03,62.73,62.78,73000.0,34.4092,34.4256,34.2617,34.2891,73000.0
2011-02-28 13:00:00,62.77,62.94,62.68,62.77,112000.0,34.2836,34.3764,34.2344,34.2836,112000.0
2011-02-28 13:10:00,62.79,62.96,62.7,62.9,69500.0,34.2945,34.3874,34.2454,34.3546,69500.0
2011-02-28 13:20:00,62.86,62.88,62.75,62.86,17500.0,34.3328,34.3437,34.2727,34.3328,17500.0
2011-02-28 13:30:00,62.8,62.9,62.8,62.9,17000.0,34.3,34.3546,34.3,34.3546,17000.0
2011-02-28 13:40:00,62.9,62.9,62.79,62.79,27000.0,34.3546,34.3546,34.2945,34.2945,27000.0
2011-02-28 13:50:00,62.78,62.8,62.6,62.6,56500.0,34.2891,34.3,34.1907,34.1907,56500.0
2011-02-28 14:00:00,62.61,62.64,62.32,62.35,91500.0,34.1962,34.2126,34.0378,34.0542,91500.0
2011-02-28 14:10:00,62.35,62.6,62.34,62.6,74000.0,34.0542,34.1907,34.0487,34.1907,74000.0
2011-02-28 14:20:00,62.59,62.6,62.37,62.38,49500.0,34.1853,34.1907,34.0651,34.0706,49500.0
2011-02-28 14:30:00,62.42,62.47,62.35,62.39,97000.0,34.0924,34.1197,34.0542,34.076,97000.0
2011-02-28 14:40:00,62.38,62.39,62.32,62.39,37500.0,34.0706,34.076,34.0378,34.076,37500.0
2011-02-28 14:50:00,62.39,62.39,62.3,62.35,39500.0,34.076,34.076,34.0269,34.0542,39500.0
2011-02-28 15:00:00,62.35,62.36,62.25,62.28,101000.0,34.0542,34.0597,33.9996,34.016,101000.0
2011-02-28 15:10:00,62.29,62.35,62.24,62.34,69500.0,34.0214,34.0542,33.9941,34.0487,69500.0
2011-02-28 15:20:00,62.35,62.45,62.32,62.43,91000.0,34.0542,34.1088,34.0378,34.0979,91000.0
2011-02-28 15:30:00,62.43,62.48,62.33,62.43,90500.0,34.0979,34.1252,34.0433,34.0979,90500.0
2011-02-28 15:40:00,62.43,62.44,62.24,62.3,142500.0,34.0979,34.1034,33.9941,34.0269,142500.0
2011-02-28 15:50:00,62.3,62.47,62.24,62.27,232500.0,34.0269,34.1197,33.9941,34.0105,232500.0
2011-03-01 09:30:00,62.29,62.42,62.21,62.23,63000.0,34.0214,34.0924,33.9777,33.9887,63000.0
2011-03-01 09:40:00,62.23,62.29,61.98,62.0,57000.0,33.9887,34.0214,33.8521,33.863,57000.0
2011-03-01 09:50:00,61.99,61.99,61.44,61.63,118000.0,33.8576,33.8576,33.5572,33.661,118000.0
2011-03-01 10:00:00,61.73,61.87,61.54,61.67,65500.0,33.7156,33.792,33.6118,33.6828,65500.0
2011-03-01 10:10:00,61.68,61.71,61.49,61.56,52000.0,33.6883,33.7046,33.5845,33.6227,52000.0
2011-03-01 10:20:00,61.61,61.68,61.49,61.49,44000.0,33.65,33.6883,33.5845,33.5845,44000.0
2011-03-01 10:30:00,61.49,61.49,61.35,61.43,81500.0,33.5845,33.5845,33.508,33.5517,81500.0
2011-03-01 10:40:00,61.49,61.74,61.48,61.67,44500.0,33.5845,33.721,33.579,33.6828,44500.0
2011-03-01 10:50:00,61.66,61.95,61.66,61.86,86500.0,33.6773,33.8357,33.6773,33.7866,86500.0
2011-03-01 11:00:00,61.87,61.95,61.87,61.91,20500.0,33.792,33.8357,33.792,33.8139,20500.0
2011-03-01 11:10:00,61.94,62.0,61.75,61.78,36000.0,33.8303,33.863,33.7265,33.7429,36000.0
2011-03-01 11:20:00,61.74,61.78,61.45,61.54,73500.0,33.721,33.7429,33.5626,33.6118,73500.0
2011-03-01 11:30:00,61.58,61.65,61.53,61.65,32500.0,33.6336,33.6719,33.6063,33.6719,32500.0
2011-03-01 11:40:00,61.64,61.79,61.6,61.66,32500.0,33.6664,33.7483,33.6446,33.6773,32500.0
2011-03-01 11:50:00,61.63,61.65,61.37,61.48,61500.0,33.661,33.6719,33.5189,33.579,61500.0
2011-03-01 12:00:00,61.41,61.43,61.15,61.2,88000.0,33.5408,33.5517,33.3988,33.4261,88000.0
2011-03-01 12:10:00,61.2,61.28,61.16,61.24,53500.0,33.4261,33.4698,33.4042,33.4479,53500.0
2011-03-01 12:20:00,61.22,61.25,60.89,61.0,91000.0,33.437,33.4534,33.2568,33.3169,91000.0
2011-03-01 12:30:00,61.0,61.04,60.95,60.95,35500.0,33.3169,33.3387,33.2896,33.2896,35500.0
2011-03-01 12:40:00,60.92,61.13,60.9,61.03,40500.0,33.2732,33.3879,33.2622,33.3332,40500.0
2011-03-01 12:50:00,61.04,61.08,60.88,60.98,38500.0,33.3387,33.3606,33.2513,33.3059,38500.0
2011-03-01 13:00:00,60.97,60.97,60.8,60.85,32000.0,33.3005,33.3005,33.2076,33.2349,32000.0
2011-03-01 13:10:00,60.8,61.01,60.8,61.01,50000.0,33.2076,33.3223,33.2076,33.3223,50000.0
2011-03-01 13:20:00,60.97,60.99,60.76,60.82,77500.0,33.3005,33.3114,33.1858,33.2185,77500.0
2011-03-01 13:30:00,60.81,60.91,60.79,60.86,29000.0,33.2131,33.2677,33.2022,33.2404,29000.0
2011-03-01 13:40:00,60.88,60.91,60.79,60.85,54500.0,33.2513,33.2677,33.2022,33.2349,54500.0
2011-03-01 13:50:00,60.83,60.98,60.73,60.97,70500.0,33.224,33.3059,33.1694,33.3005,70500.0
2011-03-01 14:00:00,60.94,60.98,60.76,60.76,43000.0,33.2841,33.3059,33.1858,33.1858,43000.0
2011-03-01 14:10:00,60.83,60.92,60.78,60.89,50000.0,33.224,33.2732,33.1967,33.2568,50000.0
2011-03-01 14:20:00,60.95,60.99,60.8,60.86,39500.0,33.2896,33.3114,33.2076,33.2404,39500.0
2011-03-01 14:30:00,60.89,61.03,60.89,60.99,123500.0,33.2568,33.3332,33.2568,33.3114,123500.0
2011-03-01 14:40:00,60.99,61.27,60.99,61.27,72500.0,33.3114,33.4643,33.3114,33.4643,72500.0
2011-03-01 14:50:00,61.27,61.4,61.25,61.35,102000.0,33.4643,33.5353,33.4534,33.508,102000.0
2011-03-01 15:00:00,61.32,61.42,61.28,61.28,92500.0,33.4916,33.5463,33.4698,33.4698,92500.0
2011-03-01 15:10:00,61.27,61.4,61.25,61.4,63500.0,33.4643,33.5353,33.4534,33.5353,63500.0
2011-03-01 15:20:00,61.38,61.41,61.31,61.39,104500.0,33.5244,33.5408,33.4862,33.5299,104500.0
2011-03-01 15:30:00,61.39,61.43,61.27,61.29,98000.0,33.5299,33.5517,33.4643,33.4753,98000.0
2011-03-01 15:40:00,61.31,61.41,61.28,61.33,141000.0,33.4862,33.5408,33.4698,33.4971,141000.0
2011-03-01 15:50:00,61.35,61.38,61.24,61.3,267500.0,33.508,33.5244,33.4479,33.4807,267500.0
2011-03-02 09:30:00,61.03,61.55,61.03,61.37,106000.0,33.3332,33.6173,33.3332,33.5189,106000.0
2011-03-02 09:40:00,61.42,61.7,61.3,61.67,112500.0,33.5463,33.6992,33.4807,33.6828,112500.0
2011-03-02 09:50:00,61.62,61.78,61.55,61.63,95500.0,33.6555,33.7429,33.6173,33.661,95500.0
2011-03-02 10:00:00,61.63,61.65,61.47,61.52,73000.0,33.661,33.6719,33.5736,33.6009,73000.0
2011-03-02 10:10:00,61.54,61.56,61.47,61.51,43500.0,33.6118,33.6227,33.5736,33.5954,43500.0
2011-03-02 10:20:00,61.56,61.56,61.39,61.46,38000.0,33.6227,33.6227,33.5299,33.5681,38000.0
2011-03-02 10:30:00,61.47,61.6,61.41,61.6,37500.0,33.5736,33.6446,33.5408,33.6446,37500.0
2011-03-02 10:40:00,61.59,61.6,61.42,61.54,55500.0,33.6391,33.6446,33.5463,33.6118,55500.0
2011-03-02 10:50:00,61.59,61.59,61.5,61.56,50000.0,33.6391,33.6391,33.59,33.6227,50000.0
2011-03-02 11:00:00,61.54,61.59,61.3,61.39,82000.0,33.6118,33.6391,33.4807,33.5299,82000.0
2011-03-02 11:10:00,61.36,61.43,61.3,61.39,41000.0,33.5135,33.5517,33.4807,33.5299,41000.0
2011-03-02 11:20:00,61.39,61.43,61.27,61.35,29000.0,33.5299,33.5517,33.4643,33.508,29000.0
2011-03-02 11:30:00,61.3,61.46,61.3,61.39,22000.0,33.4807,33.5681,33.4807,33.5299,22000.0
2011-03-02 11:40:00,61.37,61.39,61.11,61.13,43000.0,33.5189,33.5299,33.3769,33.3879,43000.0
2011-03-02 11:50:00,61.15,61.21,60.84,60.84,65500.0,33.3988,33.4316,33.2295,33.2295,65500.0
2011-03-02 12:00:00,60.84,61.03,60.8,61.02,26500.0,33.2295,33.3332,33.2076,33.3278,26500.0
2011-03-02 12:10:00,61.07,61.16,60.95,61.01,20500.0,33.3551,33.4042,33.2896,33.3223,20500.0
2011-03-02 12:20:00,61.03,61.04,60.9,60.99,23000.0,33.3332,33.3387,33.2622,33.3114,23000.0
2011-03-02 12:30:00,61.07,61.14,61.0,61.07,8500.0,33.3551,33.3933,33.3169,33.3551,8500.0
2011-03-02 12:40:00,61.01,61.03,60.95,60.95,21000.0,33.3223,33.3332,33.2896,33.2896,21000.0
2011-03-02 12:50:00,61.0,61.02,60.9,60.93,20000.0,33.3169,33.3278,33.2622,33.2786,20000.0
2011-03-02 13:00:00,60.89,61.05,60.89,60.96,28000.0,33.2568,33.3442,33.2568,33.295,28000.0
2011-03-02 13:10:00,60.89,60.92,60.8,60.91,17500.0,33.2568,33.2732,33.2076,33.2677,17500.0
2011-03-02 13:20:00,60.92,61.08,60.92,61.05,12000.0,33.2732,33.3606,33.2732,33.3442,12000.0
2011-03-02 13:30:00,61.07,61.1,60.98,61.04,23000.0,33.3551,33.3715,33.3059,33.3387,23000.0
2011-03-02 13:40:00,60.99,61.08,60.95,61.03,19000.0,33.3114,33.3606,33.2896,33.3332,19000.0
2011-03-02 13:50:00,61.06,61.11,61.01,61.01,89500.0,33.3496,33.3769,33.3223,33.3223,89500.0
2011-03-02 14:00:00,61.05,61.32,61.05,61.32,73000.0,33.3442,33.4916,33.3442,33.4916,73000.0
2011-03-02 14:10:00,61.32,61.5,61.32,61.42,46500.0,33.4916,33.59,33.4916,33.5463,46500.0
2011-03-02 14:20:00,61.46,61.49,61.29,61.32,41000.0,33.5681,33.5845,33.4753,33.4916,41000.0
2011-03-02 14:30:00,61.31,61.39,61.3,61.31,53500.0,33.4862,33.5299,33.4807,33.4862,53500.0
2011-03-02 14:40:00,61.34,61.41,61.33,61.34,32000.0,33.5026,33.5408,33.4971,33.5026,32000.0
2011-03-02 14:50:00,61.33,61.41,61.3,61.34,42500.0,33.4971,33.5408,33.4807,33.5026,42500.0
2011-03-02 15:00:00,61.34,61.35,61.3,61.35,58000.0,33.5026,33.508,33.4807,33.508,58000.0
2011-03-02 15:10:00,61.35,61.35,61.21,61.24,122000.0,33.508,33.508,33.4316,33.4479,122000.0
2011-03-02 15:20:00,61.24,61.26,61.09,61.09,48500.0,33.4479,33.4589,33.366,33.366,48500.0
2011-03-02 15:30:00,61.12,61.12,61.02,61.06,69000.0,33.3824,33.3824,33.3278,33.3496,69000.0
2011-03-02 15:40:00,61.07,61.07,60.8,60.84,108000.0,33.3551,33.3551,33.2076,33.2295,108000.0
2011-03-02 15:50:00,60.86,60.9,60.78,60.82,136000.0,33.2404,33.2622,33.1967,33.2185,136000.0
2011-03-03 09:30:00,61.22,61.5,61.2,61.41,139000.0,33.437,33.59,33.4261,33.5408,139000.0
2011-03-03 09:40:00,61.41,61.5,61.31,61.31,55000.0,33.5408,33.59,33.4862,33.4862,55000.0
2011-03-03 09:50:00,61.32,61.39,61.23,61.38,76500.0,33.4916,33.5299,33.4425,33.5244,76500.0
2011-03-03 10:00:00,61.33,61.37,61.22,61.34,65500.0,33.4971,33.5189,33.437,33.5026,65500.0
2011-03-03 10:10:00,61.39,61.44,61.24,61.28,54500.0,33.5299,33.5572,33.4479,33.4698,54500.0
2011-03-03 10:20:00,61.27,61.46,61.26,61.39,55000.0,33.4643,33.5681,33.4589,33.5299,55000.0
2011-03-03 10:30:00,61.36,61.76,61.36,61.72,37500.0,33.5135,33.732,33.5135,33.7101,37500.0
2011-03-03 10:40:00,61.72,62.0,61.7,61.89,57000.0,33.7101,33.863,33.6992,33.803,57000.0
2011-03-03 10:50:00,61.84,61.97,61.84,61.9,15500.0,33.7757,33.8467,33.7757,33.8084,15500.0
2011-03-03 11:00:00,61.92,61.98,61.92,61.97,20500.0,33.8193,33.8521,33.8193,33.8467,20500.0
2011-03-03 11:10:00,61.98,62.0,61.91,62.0,30500.0,33.8521,33.863,33.8139,33.863,30500.0
2011-03-03 11:20:00,62.0,62.05,61.94,61.96,43500.0,33.863,33.8903,33.8303,33.8412,43500.0
2011-03-03 11:30:00,62.01,62.17,62.0,62.13,68500.0,33.8685,33.9559,33.863,33.934,68500.0
2011-03-03 11:40:00,62.13,62.2,62.07,62.07,33000.0,33.934,33.9723,33.9013,33.9013,33000.0
2011-03-03 11:50:00,62.1,62.3,62.1,62.13,77000.0,33.9177,34.0269,33.9177,33.934,77000.0
2011-03-03 12:00:00,62.13,62.15,62.03,62.11,33000.0,33.934,33.945,33.8794,33.9231,33000.0
2011-03-03 12:10:00,62.08,62.1,61.99,62.01,19000.0,33.9067,33.9177,33.8576,33.8685,19000.0
2011-03-03 12:20:00,62.0,62.06,61.99,62.02,24500.0,33.863,33.8958,33.8576,33.874,24500.0
2011-03-03 12:30:00,62.01,62.13,62.0,62.13,30000.0,33.8685,33.934,33.863,33.934,30000.0
2011-03-03 12:40:00,62.14,62.18,62.08,62.1,84500.0,33.9395,33.9614,33.9067,33.9177,84500.0
2011-03-03 12:50:00,62.15,62.15,61.97,61.98,61000.0,33.945,33.945,33.8467,33.8521,61000.0
2011-03-03 13:00:00,61.96,61.96,61.74,61.91,57500.0,33.8412,33.8412,33.721,33.8139,57500.0
2011-03-03 13:10:00,61.96,62.13,61.96,62.13,12000.0,33.8412,33.934,33.8412,33.934,12000.0
2011-03-03 13:20:00,62.12,62.14,62.04,62.04,17500.0,33.9286,33.9395,33.8849,33.8849,17500.0
2011-03-03 13:30:00,62.06,62.06,61.95,61.99,39000.0,33.8958,33.8958,33.8357,33.8576,39000.0
2011-03-03 13:40:00,61.94,62.05,61.94,62.02,16500.0,33.8303,33.8903,33.8303,33.874,16500.0
2011-03-03 13:50:00,62.03,62.09,62.03,62.08,8500.0,33.8794,33.9122,33.8794,33.9067,8500.0
2011-03-03 14:00:00,62.08,62.18,62.04,62.1,112500.0,33.9067,33.9614,33.8849,33.9177,112500.0
2011-03-03 14:10:00,62.11,62.11,62.03,62.05,44500.0,33.9231,33.9231,33.8794,33.8903,44500.0
2011-03-03 14:20:00,62.02,62.02,61.95,62.0,15000.0,33.874,33.874,33.8357,33.863,15000.0
2011-03-03 14:30:00,62.0,62.15,62.0,62.1,34500.0,33.863,33.945,33.863,33.9177,34500.0
2011-03-03 14:40:00,62.12,62.2,62.1,62.2,13500.0,33.9286,33.9723,33.9177,33.9723,13500.0
2011-03-03 14:50:00,62.2,62.29,62.14,62.28,75000.0,33.9723,34.0214,33.9395,34.016,75000.0
2011-03-03 15:00:00,62.29,62.31,62.18,62.18,61000.0,34.0214,34.0324,33.9614,33.9614,61000.0
2011-03-03 15:10:00,62.2,62.27,62.14,62.18,19000.0,33.9723,34.0105,33.9395,33.9614,19000.0
2011-03-03 15:20:00,62.15,62.2,62.11,62.19,37500.0,33.945,33.9723,33.9231,33.9668,37500.0
2011-03-03 15:30:00,62.17,62.2,62.07,62.16,56000.0,33.9559,33.9723,33.9013,33.9504,56000.0
2011-03-03 15:40:00,62.11,62.2,61.94,62.01,89500.0,33.9231,33.9723,33.8303,33.8685,89500.0
2011-03-03 15:50:00,62.0,62.02,61.62,61.62,254500.0,33.863,33.874,33.6555,33.6555,254500.0
2011-03-04 09:30:00,61.67,61.99,61.64,61.8,53000.0,33.6828,33.8576,33.6664,33.7538,53000.0
2011-03-04 09:40:00,61.8,61.94,61.76,61.82,72500.0,33.7538,33.8303,33.732,33.7647,72500.0
2011-03-04 09:50:00,61.83,61.99,61.83,61.99,54000.0,33.7702,33.8576,33.7702,33.8576,54000.0
2011-03-04 10:00:00,61.94,62.08,61.78,61.78,51500.0,33.8303,33.9067,33.7429,33.7429,51500.0
2011-03-04 10:10:00,61.79,61.81,61.46,61.5,87500.0,33.7483,33.7593,33.5681,33.59,87500.0
2011-03-04 10:20:00,61.5,61.5,61.2,61.22,30000.0,33.59,33.59,33.4261,33.437,30000.0
2011-03-04 10:30:00,61.18,61.33,61.13,61.32,17500.0,33.4152,33.4971,33.3879,33.4916,17500.0
2011-03-04 10:40:00,61.31,61.33,61.17,61.3,17500.0,33.4862,33.4971,33.4097,33.4807,17500.0
2011-03-04 10:50:00,61.24,61.26,61.12,61.24,25500.0,33.4479,33.4589,33.3824,33.4479,25500.0
2011-03-04 11:00:00,61.28,61.34,61.25,61.3,12000.0,33.4698,33.5026,33.4534,33.4807,12000.0
2011-03-04 11:10:00,61.23,61.29,61.1,61.2,24500.0,33.4425,33.4753,33.3715,33.4261,24500.0
2011-03-04 11:20:00,61.3,61.3,61.2,61.28,7500.0,33.4807,33.4807,33.4261,33.4698,7500.0
2011-03-04 11:30:00,61.28,61.35,61.2,61.35,37500.0,33.4698,33.508,33.4261,33.508,37500.0
2011-03-04 11:40:00,61.41,61.41,61.21,61.26,20500.0,33.5408,33.5408,33.4316,33.4589,20500.0
2011-03-04 11:50:00,61.24,61.32,61.11,61.13,22500.0,33.4479,33.4916,33.3769,33.3879,22500.0
2011-03-04 12:00:00,61.11,61.19,61.01,61.02,20000.0,33.3769,33.4206,33.3223,33.3278,20000.0
2011-03-04 12:10:00,61.01,61.02,60.89,60.97,46500.0,33.3223,33.3278,33.2568,33.3005,46500.0
2011-03-04 12:20:00,60.9,61.0,60.85,60.96,29500.0,33.2622,33.3169,33.2349,33.295,29500.0
2011-03-04 12:30:00,60.91,60.97,60.84,60.85,17000.0,33.2677,33.3005,33.2295,33.2349,17000.0
2011-03-04 12:40:00,60.86,61.05,60.86,61.05,22500.0,33.2404,33.3442,33.2404,33.3442,22500.0
2011-03-04 12:50:00,61.0,61.0,60.91,60.98,7500.0,33.3169,33.3169,33.2677,33.3059,7500.0
2011-03-04 13:00:00,60.96,61.05,60.91,60.95,12500.0,33.295,33.3442,33.2677,33.2896,12500.0
2011-03-04 13:10:00,60.91,60.99,60.82,60.82,26000.0,33.2677,33.3114,33.2185,33.2185,26000.0
2011-03-04 13:20:00,60.87,60.95,60.82,60.83,12500.0,33.2459,33.2896,33.2185,33.224,12500.0
2011-03-04 13:30:00,60.86,61.04,60.82,61.01,33500.0,33.2404,33.3387,33.2185,33.3223,33500.0
2011-03-04 13:40:00,61.02,61.05,60.84,60.88,20500.0,33.3278,33.3442,33.2295,33.2513,20500.0
2011-03-04 13:50:00,60.89,60.9,60.77,60.88,21500.0,33.2568,33.2622,33.1912,33.2513,21500.0
2011-03-04 14:00:00,60.88,60.88,60.71,60.71,44500.0,33.2513,33.2513,33.1585,33.1585,44500.0
2011-03-04 14:10:00,60.74,60.79,60.64,60.72,21000.0,33.1749,33.2022,33.1202,33.1639,21000.0
2011-03-04 14:20:00,60.68,60.74,60.68,60.71,25500.0,33.1421,33.1749,33.1421,33.1585,25500.0
2011-03-04 14:30:00,60.71,60.71,60.64,60.68,35000.0,33.1585,33.1585,33.1202,33.1421,35000.0
2011-03-04 14:40:00,60.67,60.69,60.64,60.64,10000.0,33.1366,33.1475,33.1202,33.1202,10000.0
2011-03-04 14:50:00,60.66,60.7,60.64,60.66,30000.0,33.1312,33.153,33.1202,33.1312,30000.0
2011-03-04 15:00:00,60.71,60.73,60.64,60.66,81500.0,33.1585,33.1694,33.1202,33.1312,81500.0
2011-03-04 15:10:00,60.65,60.69,60.57,60.64,85500.0,33.1257,33.1475,33.082,33.1202,85500.0
2011-03-04 15:20:00,60.61,60.63,60.48,60.48,76500.0,33.1039,33.1148,33.0328,33.0328,76500.0
2011-03-04 15:30:00,60.48,60.5,60.4,60.45,90500.0,33.0328,33.0438,32.9892,33.0165,90500.0
2011-03-04 15:40:00,60.45,60.61,60.45,60.6,128000.0,33.0165,33.1039,33.0165,33.0984,128000.0
2011-03-04 15:50:00,60.6,60.97,60.6,60.96,223000.0,33.0984,33.3005,33.0984,33.295,223000.0
2011-03-07 09:30:00,61.31,62.09,60.9,61.4,184000.0,33.4862,33.9122,33.2622,33.5353,184000.0
2011-03-07 09:40:00,61.5,61.55,61.1,61.19,107000.0,33.59,33.6173,33.3715,33.4206,107000.0
2011-03-07 09:50:00,61.15,61.39,61.13,61.37,34500.0,33.3988,33.5299,33.3879,33.5189,34500.0
2011-03-07 10:00:00,61.31,61.52,61.31,61.39,54500.0,33.4862,33.6009,33.4862,33.5299,54500.0
2011-03-07 10:10:00,61.34,61.48,61.2,61.39,56000.0,33.5026,33.579,33.4261,33.5299,56000.0
2011-03-07 10:20:00,61.4,61.6,61.4,61.47,44500.0,33.5353,33.6446,33.5353,33.5736,44500.0
2011-03-07 10:30:00,61.52,61.66,61.49,61.49,47000.0,33.6009,33.6773,33.5845,33.5845,47000.0
2011-03-07 10:40:00,61.48,61.52,61.33,61.41,76500.0,33.579,33.6009,33.4971,33.5408,76500.0
2011-03-07 10:50:00,61.43,61.5,61.38,61.38,44500.0,33.5517,33.59,33.5244,33.5244,44500.0
2011-03-07 11:00:00,61.48,61.5,61.32,61.38,67000.0,33.579,33.59,33.4916,33.5244,67000.0
2011-03-07 11:10:00,61.39,61.41,61.09,61.24,76500.0,33.5299,33.5408,33.366,33.4479,76500.0
2011-03-07 11:20:00,61.21,61.22,61.08,61.2,41500.0,33.4316,33.437,33.3606,33.4261,41500.0
2011-03-07 11:30:00,61.25,61.3,61.03,61.09,124500.0,33.4534,33.4807,33.3332,33.366,124500.0
2011-03-07 11:40:00,61.04,61.07,60.69,60.72,52000.0,33.3387,33.3551,33.1475,33.1639,52000.0
2011-03-07 11:50:00,60.74,60.94,60.72,60.86,62000.0,33.1749,33.2841,33.1639,33.2404,62000.0
2011-03-07 12:00:00,60.82,60.94,60.82,60.83,106500.0,33.2185,33.2841,33.2185,33.224,106500.0
2011-03-07 12:10:00,60.88,60.89,60.68,60.71,110000.0,33.2513,33.2568,33.1421,33.1585,110000.0
2011-03-07 12:20:00,60.68,60.83,60.67,60.83,25500.0,33.1421,33.224,33.1366,33.224,25500.0
2011-03-07 12:30:00,60.78,60.83,60.68,60.81,24000.0,33.1967,33.224,33.1421,33.2131,24000.0
2011-03-07 12:40:00,60.79,60.91,60.77,60.86,40000.0,33.2022,33.2677,33.1912,33.2404,40000.0
2011-03-07 12:50:00,60.85,60.9,60.69,60.71,51000.0,33.2349,33.2622,33.1475,33.1585,51000.0
2011-03-07 13:00:00,60.71,60.72,60.61,60.66,52500.0,33.1585,33.1639,33.1039,33.1312,52500.0
2011-03-07 13:10:00,60.63,60.82,60.63,60.8,47000.0,33.1148,33.2185,33.1148,33.2076,47000.0
2011-03-07 13:20:00,60.8,60.83,60.71,60.79,34500.0,33.2076,33.224,33.1585,33.2022,34500.0
2011-03-07 13:30:00,60.77,60.98,60.77,60.94,152000.0,33.1912,33.3059,33.1912,33.2841,152000.0
2011-03-07 13:40:00,60.96,61.1,60.96,61.06,64000.0,33.295,33.3715,33.295,33.3496,64000.0
2011-03-07 13:50:00,61.06,61.09,60.97,61.01,31000.0,33.3496,33.366,33.3005,33.3223,31000.0
2011-03-07 14:00:00,61.03,61.03,60.86,60.86,47500.0,33.3332,33.3332,33.2404,33.2404,47500.0
2011-03-07 14:10:00,60.89,60.89,60.72,60.86,53000.0,33.2568,33.2568,33.1639,33.2404,53000.0
2011-03-07 14:20:00,60.89,60.95,60.74,60.74,66000.0,33.2568,33.2896,33.1749,33.1749,66000.0
2011-03-07 14:30:00,60.76,60.81,60.67,60.67,51500.0,33.1858,33.2131,33.1366,33.1366,51500.0
2011-03-07 14:40:00,60.69,60.75,60.62,60.7,99000.0,33.1475,33.1803,33.1093,33.153,99000.0
2011-03-07 14:50:00,60.7,60.78,60.64,60.77,118500.0,33.153,33.1967,33.1202,33.1912,118500.0
2011-03-07 15:00:00,60.73,60.79,60.63,60.75,53000.0,33.1694,33.2022,33.1148,33.1803,53000.0
2011-03-07 15:10:00,60.75,60.88,60.75,60.86,80500.0,33.1803,33.2513,33.1803,33.2404,80500.0
2011-03-07 15:20:00,60.82,60.9,60.75,60.86,106000.0,33.2185,33.2622,33.1803,33.2404,106000.0
2011-03-07 15:30:00,60.88,61.07,60.8,61.06,93000.0,33.2513,33.3551,33.2076,33.3496,93000.0
2011-03-07 15:40:00,61.04,61.18,60.97,61.06,200500.0,33.3387,33.4152,33.3005,33.3496,200500.0
2011-03-07 15:50:00,61.02,61.09,60.77,60.77,277500.0,33.3278,33.366,33.1912,33.1912,277500.0
2011-03-08 09:30:00,60.97,61.09,60.5,60.5,60000.0,33.4541,33.5199,33.1962,33.1962,60000.0
2011-03-08 09:40:00,60.5,60.66,60.33,60.5,67000.0,33.1962,33.284,33.1029,33.1962,67000.0
2011-03-08 09:50:00,60.65,60.85,60.56,60.8,44000.0,33.2785,33.3882,33.2291,33.3608,44000.0
2011-03-08 10:00:00,60.9,60.94,60.59,60.59,59500.0,33.4157,33.4376,33.2456,33.2456,59500.0
2011-03-08 10:10:00,60.61,60.97,60.58,60.94,38000.0,33.2566,33.4541,33.2401,33.4376,38000.0
2011-03-08 10:20:00,60.92,60.98,60.8,60.81,21500.0,33.4266,33.4596,33.3608,33.3663,21500.0
2011-03-08 10:30:00,60.89,60.89,60.6,60.68,39500.0,33.4102,33.4102,33.2511,33.295,39500.0
2011-03-08 10:40:00,60.67,60.85,60.61,60.82,21500.0,33.2895,33.3882,33.2566,33.3718,21500.0
2011-03-08 10:50:00,60.85,60.85,60.67,60.72,47500.0,33.3882,33.3882,33.2895,33.3169,47500.0
2011-03-08 11:00:00,60.75,60.79,60.69,60.75,17000.0,33.3334,33.3553,33.3004,33.3334,17000.0
2011-03-08 11:10:00,60.73,60.81,60.67,60.8,29500.0,33.3224,33.3663,33.2895,33.3608,29500.0
2011-03-08 11:20:00,60.8,60.84,60.68,60.75,123500.0,33.3608,33.3828,33.295,33.3334,123500.0
2011-03-08 11:30:00,60.82,60.82,60.7,60.8,44500.0,33.3718,33.3718,33.3059,33.3608,44500.0
2011-03-08 11:40:00,60.81,60.87,60.67,60.76,34500.0,33.3663,33.3992,33.2895,33.3389,34500.0
2011-03-08 11:50:00,60.81,60.87,60.77,60.78,49000.0,33.3663,33.3992,33.3443,33.3498,49000.0
2011-03-08 12:00:00,60.87,60.87,60.75,60.76,35000.0,33.3992,33.3992,33.3334,33.3389,35000.0
2011-03-08 12:10:00,60.8,60.86,60.73,60.76,60500.0,33.3608,33.3937,33.3224,33.3389,60500.0
2011-03-08 12:20:00,60.79,60.84,60.75,60.81,31500.0,33.3553,33.3828,33.3334,33.3663,31500.0
2011-03-08 12:30:00,60.79,60.86,60.78,60.86,36000.0,33.3553,33.3937,33.3498,33.3937,36000.0
2011-03-08 12:40:00,60.84,60.87,60.8,60.8,37000.0,33.3828,33.3992,33.3608,33.3608,37000.0
2011-03-08 12:50:00,60.8,60.84,60.79,60.8,32500.0,33.3608,33.3828,33.3553,33.3608,32500.0
2011-03-08 13:00:00,60.83,60.92,60.81,60.87,47500.0,33.3773,33.4266,33.3663,33.3992,47500.0
2011-03-08 13:10:00,60.84,60.92,60.81,60.92,20000.0,33.3828,33.4266,33.3663,33.4266,20000.0
2011-03-08 13:20:00,60.91,61.02,60.91,61.02,21500.0,33.4212,33.4815,33.4212,33.4815,21500.0
2011-03-08 13:30:00,61.02,61.04,60.98,61.0,25000.0,33.4815,33.4925,33.4596,33.4705,25000.0
2011-03-08 13:40:00,61.03,61.08,60.97,61.08,32500.0,33.487,33.5144,33.4541,33.5144,32500.0
2011-03-08 13:50:00,61.06,61.06,60.75,60.81,75500.0,33.5035,33.5035,33.3334,33.3663,75500.0
2011-03-08 14:00:00,60.79,60.85,60.65,60.71,52500.0,33.3553,33.3882,33.2785,33.3114,52500.0
2011-03-08 14:10:00,60.67,60.74,60.66,60.74,44500.0,33.2895,33.3279,33.284,33.3279,44500.0
2011-03-08 14:20:00,60.77,60.88,60.63,60.69,131500.0,33.3443,33.4047,33.2675,33.3004,131500.0
2011-03-08 14:30:00,60.66,60.76,60.62,60.65,31000.0,33.284,33.3389,33.262,33.2785,31000.0
2011-03-08 14:40:00,60.68,60.8,60.62,60.69,47500.0,33.295,33.3608,33.262,33.3004,47500.0
2011-03-08 14:50:00,60.64,60.72,60.62,60.62,11500.0,33.273,33.3169,33.262,33.262,11500.0
2011-03-08 15:00:00,60.62,60.64,60.56,60.6,42500.0,33.262,33.273,33.2291,33.2511,42500.0
2011-03-08 15:10:00,60.6,60.66,60.57,60.6,31000.0,33.2511,33.284,33.2346,33.2511,31000.0
2011-03-08 15:20:00,60.65,60.7,60.57,60.64,52500.0,33.2785,33.3059,33.2346,33.273,52500.0
2011-03-08 15:30:00,60.64,60.76,60.63,60.71,48500.0,33.273,33.3389,33.2675,33.3114,48500.0
2011-03-08 15:40:00,60.68,60.81,60.68,60.76,90000.0,33.295,33.3663,33.295,33.3389,90000.0
2011-03-08 15:50:00,60.79,60.79,60.63,60.7,117000.0,33.3553,33.3553,33.2675,33.3059,117000.0
2011-03-09 09:30:00,60.7,60.84,60.05,60.05,318500.0,33.3059,33.3828,32.9493,32.9493,318500.0
2011-03-09 09:40:00,60.08,60.12,59.8,59.83,247500.0,32.9657,32.9877,32.8121,32.8286,247500.0
2011-03-09 09:50:00,59.83,59.93,59.72,59.73,93000.0,32.8286,32.8834,32.7682,32.7737,93000.0
2011-03-09 10:00:00,59.78,59.8,59.53,59.62,152000.0,32.8011,32.8121,32.664,32.7133,152000.0
2011-03-09 10:10:00,59.73,59.73,59.53,59.57,77500.0,32.7737,32.7737,32.664,32.6859,77500.0
2011-03-09 10:20:00,59.63,59.71,59.58,59.67,100000.0,32.7188,32.7627,32.6914,32.7408,100000.0
2011-03-09 10:30:00,59.68,59.73,59.57,59.66,51000.0,32.7463,32.7737,32.6859,32.7353,51000.0
2011-03-09 10:40:00,59.69,59.71,59.57,59.67,106500.0,32.7517,32.7627,32.6859,32.7408,106500.0
2011-03-09 10:50:00,59.68,59.79,59.56,59.72,90000.0,32.7463,32.8066,32.6804,32.7682,90000.0
2011-03-09 11:00:00,59.71,59.85,59.58,59.84,53500.0,32.7627,32.8395,32.6914,32.8341,53500.0
2011-03-09 11:10:00,59.77,59.96,59.76,59.94,61000.0,32.7956,32.8999,32.7902,32.8889,61000.0
2011-03-09 11:20:00,59.92,60.08,59.92,59.96,97000.0,32.8779,32.9657,32.8779,32.8999,97000.0
2011-03-09 11:30:00,59.98,60.0,59.83,59.93,59500.0,32.9109,32.9218,32.8286,32.8834,59500.0
2011-03-09 11:40:00,59.93,60.18,59.89,60.09,75000.0,32.8834,33.0206,32.8615,32.9712,75000.0
2011-03-09 11:50:00,60.1,60.31,60.1,60.27,39500.0,32.9767,33.0919,32.9767,33.07,39500.0
2011-03-09 12:00:00,60.31,60.45,60.31,60.34,53500.0,33.0919,33.1688,33.0919,33.1084,53500.0
2011-03-09 12:10:00,60.36,60.36,60.26,60.29,22500.0,33.1194,33.1194,33.0645,33.081,22500.0
2011-03-09 12:20:00,60.3,60.32,60.24,60.25,22500.0,33.0865,33.0974,33.0535,33.059,22500.0
2011-03-09 12:30:00,60.26,60.37,60.26,60.34,16500.0,33.0645,33.1249,33.0645,33.1084,16500.0
2011-03-09 12:40:00,60.33,60.34,60.22,60.29,48500.0,33.1029,33.1084,33.0426,33.081,48500.0
2011-03-09 12:50:00,60.29,60.34,60.17,60.19,53000.0,33.081,33.1084,33.0151,33.0261,53000.0
2011-03-09 13:00:00,60.2,60.27,60.15,60.17,60000.0,33.0316,33.07,33.0041,33.0151,60000.0
2011-03-09 13:10:00,60.2,60.21,60.13,60.18,14000.0,33.0316,33.0371,32.9932,33.0206,14000.0
2011-03-09 13:20:00,60.18,60.39,60.13,60.34,128500.0,33.0206,33.1358,32.9932,33.1084,128500.0
2011-03-09 13:30:00,60.29,60.3,60.12,60.19,77000.0,33.081,33.0865,32.9877,33.0261,77000.0
2011-03-09 13:40:00,60.21,60.22,60.16,60.22,40000.0,33.0371,33.0426,33.0096,33.0426,40000.0
2011-03-09 13:50:00,60.18,60.38,60.14,60.34,76000.0,33.0206,33.1303,32.9987,33.1084,76000.0
2011-03-09 14:00:00,60.34,60.46,60.3,60.37,43000.0,33.1084,33.1742,33.0865,33.1249,43000.0
2011-03-09 14:10:00,60.37,60.44,60.28,60.36,73000.0,33.1249,33.1633,33.0755,33.1194,73000.0
2011-03-09 14:20:00,60.33,60.39,60.16,60.18,23500.0,33.1029,33.1358,33.0096,33.0206,23500.0
2011-03-09 14:30:00,60.12,60.16,59.99,60.15,23000.0,32.9877,33.0096,32.9164,33.0041,23000.0
2011-03-09 14:40:00,60.12,60.15,60.07,60.1,38500.0,32.9877,33.0041,32.9603,32.9767,38500.0
2011-03-09 14:50:00,60.12,60.18,60.09,60.09,51000.0,32.9877,33.0206,32.9712,32.9712,51000.0
2011-03-09 15:00:00,60.1,60.17,60.0,60.02,72000.0,32.9767,33.0151,32.9218,32.9328,72000.0
2011-03-09 15:10:00,60.03,60.06,59.95,60.01,45000.0,32.9383,32.9548,32.8944,32.9273,45000.0
2011-03-09 15:20:00,59.97,60.02,59.9,59.92,47000.0,32.9054,32.9328,32.867,32.8779,47000.0
2011-03-09 15:30:00,59.95,59.99,59.9,59.93,119000.0,32.8944,32.9164,32.867,32.8834,119000.0
2011-03-09 15:40:00,59.95,60.0,59.87,59.95,140000.0,32.8944,32.9218,32.8505,32.8944,140000.0
2011-03-09 15:50:00,59.95,59.98,59.83,59.97,202000.0,32.8944,32.9109,32.8286,32.9054,202000.0
2011-03-10 09:30:00,59.41,59.87,59.22,59.55,95000.0,32.5981,32.8505,32.4939,32.6749,95000.0
2011-03-10 09:40:00,59.6,59.61,59.29,59.52,112000.0,32.7024,32.7079,32.5323,32.6585,112000.0
2011-03-10 09:50:00,59.55,59.72,59.44,59.46,59500.0,32.6749,32.7682,32.6146,32.6255,59500.0
2011-03-10 10:00:00,59.44,59.49,59.28,59.44,99000.0,32.6146,32.642,32.5268,32.6146,99000.0
2011-03-10 10:10:00,59.44,59.55,59.36,59.38,56000.0,32.6146,32.6749,32.5707,32.5817,56000.0
2011-03-10 10:20:00,59.41,59.79,59.41,59.6,66500.0,32.5981,32.8066,32.5981,32.7024,66500.0
2011-03-10 10:30:00,59.6,59.76,59.56,59.75,68000.0,32.7024,32.7902,32.6804,32.7847,68000.0
2011-03-10 10:40:00,59.76,59.96,59.61,59.87,85500.0,32.7902,32.8999,32.7079,32.8505,85500.0
2011-03-10 10:50:00,59.91,59.95,59.75,59.85,63500.0,32.8725,32.8944,32.7847,32.8395,63500.0
2011-03-10 11:00:00,59.86,60.0,59.8,59.99,86500.0,32.845,32.9218,32.8121,32.9164,86500.0
2011-03-10 11:10:00,59.9,60.0,59.86,60.0,101500.0,32.867,32.9218,32.845,32.9218,101500.0
2011-03-10 11:20:00,59.99,60.03,59.93,59.96,105000.0,32.9164,32.9383,32.8834,32.8999,105000.0
2011-03-10 11:30:00,59.94,60.03,59.9,59.91,86500.0,32.8889,32.9383,32.867,32.8725,86500.0
2011-03-10 11:40:00,59.93,60.0,59.87,59.87,97500.0,32.8834,32.9218,32.8505,32.8505,97500.0
2011-03-10 11:50:00,59.88,60.0,59.73,60.0,78000.0,32.856,32.9218,32.7737,32.9218,78000.0
2011-03-10 12:00:00,60.0,60.01,59.8,59.8,109500.0,32.9218,32.9273,32.8121,32.8121,109500.0
2011-03-10 12:10:00,59.79,59.84,59.77,59.78,51000.0,32.8066,32.8341,32.7956,32.8011,51000.0
2011-03-10 12:20:00,59.78,59.85,59.68,59.68,65000.0,32.8011,32.8395,32.7463,32.7463,65000.0
2011-03-10 12:30:00,59.66,59.78,59.66,59.67,55000.0,32.7353,32.8011,32.7353,32.7408,55000.0
2011-03-10 12:40:00,59.67,59.68,59.4,59.4,125000.0,32.7408,32.7463,32.5926,32.5926,125000.0
2011-03-10 12:50:00,59.42,59.67,59.41,59.6,68000.0,32.6036,32.7408,32.5981,32.7024,68000.0
2011-03-10 13:00:00,59.67,59.7,59.56,59.6,50500.0,32.7408,32.7572,32.6804,32.7024,50500.0
2011-03-10 13:10:00,59.61,59.67,59.51,59.53,187500.0,32.7079,32.7408,32.653,32.664,187500.0
2011-03-10 13:20:00,59.51,59.51,59.32,59.32,34000.0,32.653,32.653,32.5487,32.5487,34000.0
2011-03-10 13:30:00,59.3,59.34,59.15,59.17,138000.0,32.5378,32.5597,32.4555,32.4664,138000.0
2011-03-10 13:40:00,59.24,59.34,59.15,59.19,61500.0,32.5048,32.5597,32.4555,32.4774,61500.0
2011-03-10 13:50:00,59.26,59.35,59.17,59.3,63500.0,32.5158,32.5652,32.4664,32.5378,63500.0
2011-03-10 14:00:00,59.35,59.45,59.24,59.39,74500.0,32.5652,32.6201,32.5048,32.5871,74500.0
2011-03-10 14:10:00,59.38,59.4,59.21,59.25,85000.0,32.5817,32.5926,32.4884,32.5103,85000.0
2011-03-10 14:20:00,59.26,59.38,59.17,59.18,58000.0,32.5158,32.5817,32.4664,32.4719,58000.0
2011-03-10 14:30:00,59.18,59.47,59.18,59.39,91000.0,32.4719,32.631,32.4719,32.5871,91000.0
2011-03-10 14:40:00,59.37,59.55,59.32,59.52,124500.0,32.5762,32.6749,32.5487,32.6585,124500.0
2011-03-10 14:50:00,59.5,59.56,59.41,59.46,92500.0,32.6475,32.6804,32.5981,32.6255,92500.0
2011-03-10 15:00:00,59.42,59.51,59.31,59.43,76000.0,32.6036,32.653,32.5432,32.6091,76000.0
2011-03-10 15:10:00,59.37,59.45,59.35,59.45,57500.0,32.5762,32.6201,32.5652,32.6201,57500.0
2011-03-10 15:20:00,59.42,59.51,59.33,59.35,173500.0,32.6036,32.653,32.5542,32.5652,173500.0
2011-03-10 15:30:00,59.38,59.56,59.35,59.52,168000.0,32.5817,32.6804,32.5652,32.6585,168000.0
2011-03-10 15:40:00,59.52,59.7,59.41,59.41,144000.0,32.6585,32.7572,32.5981,32.5981,144000.0
2011-03-10 15:50:00,59.41,59.43,59.15,59.19,257500.0,32.5981,32.6091,32.4555,32.4774,257500.0
2011-03-11 09:30:00,59.12,59.51,59.02,59.26,93000.0,32.439,32.653,32.3841,32.5158,93000.0
2011-03-11 09:40:00,59.17,59.3,59.04,59.08,86000.0,32.4664,32.5378,32.3951,32.417,86000.0
2011-03-11 09:50:00,59.09,59.36,58.96,59.06,62500.0,32.4225,32.5707,32.3512,32.4061,62500.0
2011-03-11 10:00:00,59.03,59.05,58.84,58.96,63500.0,32.3896,32.4006,32.2854,32.3512,63500.0
2011-03-11 10:10:00,58.97,59.05,58.86,58.9,93000.0,32.3567,32.4006,32.2963,32.3183,93000.0
2011-03-11 10:20:00,58.91,59.01,58.79,58.88,59000.0,32.3238,32.3786,32.2579,32.3073,59000.0
2011-03-11 10:30:00,58.82,58.91,58.74,58.81,87000.0,32.2744,32.3238,32.2305,32.2689,87000.0
2011-03-11 10:40:00,58.86,58.89,58.73,58.82,70500.0,32.2963,32.3128,32.225,32.2744,70500.0
2011-03-11 10:50:00,58.82,58.84,58.76,58.84,58500.0,32.2744,32.2854,32.2415,32.2854,58500.0
2011-03-11 11:00:00,58.84,58.88,58.51,58.57,125500.0,32.2854,32.3073,32.1043,32.1372,125500.0
2011-03-11 11:10:00,58.6,58.81,58.6,58.73,17500.0,32.1537,32.2689,32.1537,32.225,17500.0
2011-03-11 11:20:00,58.78,58.88,58.76,58.85,40500.0,32.2524,32.3073,32.2415,32.2908,40500.0
2011-03-11 11:30:00,58.85,58.88,58.79,58.82,82500.0,32.2908,32.3073,32.2579,32.2744,82500.0
2011-03-11 11:40:00,58.84,58.86,58.79,58.82,59500.0,32.2854,32.2963,32.2579,32.2744,59500.0
2011-03-11 11:50:00,58.82,58.88,58.75,58.81,83500.0,32.2744,32.3073,32.236,32.2689,83500.0
2011-03-11 12:00:00,58.81,58.89,58.8,58.8,102000.0,32.2689,32.3128,32.2634,32.2634,102000.0
2011-03-11 12:10:00,58.82,58.87,58.8,58.81,58000.0,32.2744,32.3018,32.2634,32.2689,58000.0
2011-03-11 12:20:00,58.78,58.85,58.58,58.69,79500.0,32.2524,32.2908,32.1427,32.2031,79500.0
2011-03-11 12:30:00,58.68,58.74,58.59,58.68,35000.0,32.1976,32.2305,32.1482,32.1976,35000.0
2011-03-11 12:40:00,58.64,58.72,58.64,58.72,7000.0,32.1756,32.2195,32.1756,32.2195,7000.0
2011-03-11 12:50:00,58.77,58.78,58.73,58.78,3000.0,32.2469,32.2524,32.225,32.2524,3000.0
2011-03-11 13:00:00,58.77,58.78,58.73,58.76,20500.0,32.2469,32.2524,32.225,32.2415,20500.0
2011-03-11 13:10:00,58.77,58.77,58.68,58.75,10500.0,32.2469,32.2469,32.1976,32.236,10500.0
2011-03-11 13:20:00,58.73,58.79,58.69,58.69,28500.0,32.225,32.2579,32.2031,32.2031,28500.0
2011-03-11 13:30:00,58.71,58.75,58.68,58.71,16500.0,32.214,32.236,32.1976,32.214,16500.0
2011-03-11 13:40:00,58.7,58.85,58.7,58.83,41000.0,32.2085,32.2908,32.2085,32.2799,41000.0
2011-03-11 13:50:00,58.82,58.89,58.82,58.82,15000.0,32.2744,32.3128,32.2744,32.2744,15000.0
2011-03-11 14:00:00,58.82,58.85,58.79,58.79,39000.0,32.2744,32.2908,32.2579,32.2579,39000.0
2011-03-11 14:10:00,58.79,58.82,58.76,58.8,32500.0,32.2579,32.2744,32.2415,32.2634,32500.0
2011-03-11 14:20:00,58.8,58.8,58.65,58.65,35500.0,32.2634,32.2634,32.1811,32.1811,35500.0
2011-03-11 14:30:00,58.63,58.79,58.62,58.76,82000.0,32.1701,32.2579,32.1646,32.2415,82000.0
2011-03-11 14:40:00,58.79,58.82,58.7,58.71,37500.0,32.2579,32.2744,32.2085,32.214,37500.0
2011-03-11 14:50:00,58.72,58.8,58.68,58.7,29000.0,32.2195,32.2634,32.1976,32.2085,29000.0
2011-03-11 15:00:00,58.7,58.85,58.7,58.8,72000.0,32.2085,32.2908,32.2085,32.2634,72000.0
2011-03-11 15:10:00,58.75,58.8,58.72,58.76,65500.0,32.236,32.2634,32.2195,32.2415,65500.0
2011-03-11 15:20:00,58.76,58.96,58.75,58.96,88000.0,32.2415,32.3512,32.236,32.3512,88000.0
2011-03-11 15:30:00,58.94,59.01,58.79,58.82,171500.0,32.3402,32.3786,32.2579,32.2744,171500.0
2011-03-11 15:40:00,58.82,59.04,58.82,59.03,133000.0,32.2744,32.3951,32.2744,32.3896,133000.0
2011-03-11 15:50:00,59.04,59.15,59.04,59.11,279500.0,32.3951,32.4555,32.3951,32.4335,279500.0
2011-03-14 09:30:00,58.81,59.31,58.67,58.94,100500.0,32.2689,32.5432,32.1921,32.3402,100500.0
2011-03-14 09:40:00,59.0,59.35,58.84,59.3,151500.0,32.3731,32.5652,32.2854,32.5378,151500.0
2011-03-14 09:50:00,59.29,59.34,59.14,59.14,67500.0,32.5323,32.5597,32.45,32.45,67500.0
2011-03-14 10:00:00,59.14,59.21,58.94,58.94,63000.0,32.45,32.4884,32.3402,32.3402,63000.0
2011-03-14 10:10:00,58.94,58.99,58.78,58.88,46000.0,32.3402,32.3677,32.2524,32.3073,46000.0
2011-03-14 10:20:00,58.88,58.99,58.81,58.89,79500.0,32.3073,32.3677,32.2689,32.3128,79500.0
2011-03-14 10:30:00,58.89,58.92,58.65,58.74,110500.0,32.3128,32.3293,32.1811,32.2305,110500.0
2011-03-14 10:40:00,58.78,59.02,58.74,58.96,55000.0,32.2524,32.3841,32.2305,32.3512,55000.0
2011-03-14 10:50:00,58.98,59.02,58.89,58.94,61500.0,32.3622,32.3841,32.3128,32.3402,61500.0
2011-03-14 11:00:00,58.89,58.89,58.56,58.56,53500.0,32.3128,32.3128,32.1317,32.1317,53500.0
2011-03-14 11:10:00,58.51,58.65,58.34,58.35,90000.0,32.1043,32.1811,32.011,32.0165,90000.0
2011-03-14 11:20:00,58.39,58.5,58.39,58.43,27000.0,32.0384,32.0988,32.0384,32.0604,27000.0
2011-03-14 11:30:00,58.43,58.49,58.33,58.36,110500.0,32.0604,32.0933,32.0055,32.022,110500.0
2011-03-14 11:40:00,58.37,58.4,58.3,58.35,33500.0,32.0275,32.0439,31.9891,32.0165,33500.0
2011-03-14 11:50:00,58.33,58.35,57.81,57.91,216500.0,32.0055,32.0165,31.7202,31.7751,216500.0
2011-03-14 12:00:00,57.94,58.14,57.91,58.1,62000.0,31.7915,31.9013,31.7751,31.8793,62000.0
2011-03-14 12:10:00,58.13,58.22,58.09,58.12,70000.0,31.8958,31.9452,31.8738,31.8903,70000.0
2011-03-14 12:20:00,58.13,58.17,58.09,58.12,45000.0,31.8958,31.9177,31.8738,31.8903,45000.0
2011-03-14 12:30:00,58.11,58.21,58.07,58.07,37000.0,31.8848,31.9397,31.8629,31.8629,37000.0
2011-03-14 12:40:00,58.08,58.14,58.06,58.08,50000.0,31.8683,31.9013,31.8574,31.8683,50000.0
2011-03-14 12:50:00,58.1,58.11,58.05,58.06,36000.0,31.8793,31.8848,31.8519,31.8574,36000.0
2011-03-14 13:00:00,58.08,58.14,58.05,58.06,52000.0,31.8683,31.9013,31.8519,31.8574,52000.0
2011-03-14 13:10:00,58.08,58.09,58.0,58.02,42500.0,31.8683,31.8738,31.8244,31.8354,42500.0
2011-03-14 13:20:00,58.03,58.03,57.91,57.99,49000.0,31.8409,31.8409,31.7751,31.819,49000.0
2011-03-14 13:30:00,58.02,58.12,57.92,57.93,50000.0,31.8354,31.8903,31.7806,31.786,50000.0
2011-03-14 13:40:00,57.95,57.99,57.9,57.9,30000.0,31.797,31.819,31.7696,31.7696,30000.0
2011-03-14 13:50:00,57.94,57.96,57.91,57.94,42000.0,31.7915,31.8025,31.7751,31.7915,42000.0
2011-03-14 14:00:00,57.94,58.02,57.87,58.0,75000.0,31.7915,31.8354,31.7531,31.8244,75000.0
2011-03-14 14:10:00,57.96,57.99,57.82,57.83,43500.0,31.8025,31.819,31.7257,31.7312,43500.0
2011-03-14 14:20:00,57.83,57.98,57.83,57.94,63500.0,31.7312,31.8135,31.7312,31.7915,63500.0
2011-03-14 14:30:00,57.94,57.99,57.88,57.96,52500.0,31.7915,31.819,31.7586,31.8025,52500.0
2011-03-14 14:40:00,57.97,58.03,57.91,58.03,78000.0,31.808,31.8409,31.7751,31.8409,78000.0
2011-03-14 14:50:00,58.05,58.13,57.94,58.11,111500.0,31.8519,31.8958,31.7915,31.8848,111500.0
2011-03-14 15:00:00,58.1,58.12,58.02,58.12,142000.0,31.8793,31.8903,31.8354,31.8903,142000.0
2011-03-14 15:10:00,58.09,58.31,58.09,58.19,135500.0,31.8738,31.9945,31.8738,31.9287,135500.0
2011-03-14 15:20:00,58.2,58.2,58.01,58.03,146500.0,31.9342,31.9342,31.8299,31.8409,146500.0
2011-03-14 15:30:00,58.02,58.16,57.98,58.08,226000.0,31.8354,31.9122,31.8135,31.8683,226000.0
2011-03-14 15:40:00,58.06,58.34,58.04,58.18,199500.0,31.8574,32.011,31.8464,31.9232,199500.0
2011-03-14 15:50:00,58.22,58.37,58.16,58.27,257000.0,31.9452,32.0275,31.9122,31.9726,257000.0
2011-03-15 09:30:00,57.25,57.79,57.0,57.71,217000.0,31.4129,31.7092,31.2758,31.6653,217000.0
2011-03-15 09:40:00,57.7,57.99,57.64,57.82,94000.0,31.6598,31.819,31.6269,31.7257,94000.0
2011-03-15 09:50:00,57.8,57.82,57.12,57.24,189000.0,31.7147,31.7257,31.3416,31.4074,189000.0
2011-03-15 10:00:00,57.25,57.56,57.22,57.3,126500.0,31.4129,31.583,31.3965,31.4404,126500.0
2011-03-15 10:10:00,57.29,57.39,57.22,57.33,56000.0,31.4349,31.4897,31.3965,31.4568,56000.0
2011-03-15 10:20:00,57.34,57.48,57.31,57.41,54000.0,31.4623,31.5391,31.4458,31.5007,54000.0
2011-03-15 10:30:00,57.45,57.47,57.03,57.04,158000.0,31.5227,31.5336,31.2922,31.2977,158000.0
2011-03-15 10:40:00,57.05,57.09,56.84,56.92,269000.0,31.3032,31.3251,31.188,31.2319,269000.0
2011-03-15 10:50:00,56.91,57.14,56.84,57.1,243500.0,31.2264,31.3526,31.188,31.3306,243500.0
2011-03-15 11:00:00,57.1,57.2,56.94,57.0,92000.0,31.3306,31.3855,31.2428,31.2758,92000.0
2011-03-15 11:10:00,57.05,57.17,57.01,57.17,40500.0,31.3032,31.369,31.2812,31.369,40500.0
2011-03-15 11:20:00,57.17,57.2,57.01,57.03,52000.0,31.369,31.3855,31.2812,31.2922,52000.0
2011-03-15 11:30:00,57.01,57.06,56.96,57.04,34500.0,31.2812,31.3087,31.2538,31.2977,34500.0
2011-03-15 11:40:00,57.09,57.17,57.0,57.05,41000.0,31.3251,31.369,31.2758,31.3032,41000.0
2011-03-15 11:50:00,57.05,57.09,57.0,57.09,26000.0,31.3032,31.3251,31.2758,31.3251,26000.0
2011-03-15 12:00:00,57.1,57.22,57.08,57.17,86500.0,31.3306,31.3965,31.3196,31.369,86500.0
2011-03-15 12:10:00,57.17,57.27,57.04,57.08,42000.0,31.369,31.4239,31.2977,31.3196,42000.0
2011-03-15 12:20:00,57.07,57.22,57.02,57.17,48500.0,31.3142,31.3965,31.2867,31.369,48500.0
2011-03-15 12:30:00,57.16,57.2,57.06,57.12,62000.0,31.3635,31.3855,31.3087,31.3416,62000.0
2011-03-15 12:40:00,57.09,57.11,56.97,57.06,46500.0,31.3251,31.3361,31.2593,31.3087,46500.0
2011-03-15 12:50:00,57.11,57.16,57.05,57.09,67500.0,31.3361,31.3635,31.3032,31.3251,67500.0
2011-03-15 13:00:00,57.1,57.1,56.96,56.96,50500.0,31.3306,31.3306,31.2538,31.2538,50500.0
2011-03-15 13:10:00,56.98,57.06,56.86,56.86,61500.0,31.2648,31.3087,31.1989,31.1989,61500.0
2011-03-15 13:20:00,56.88,56.94,56.8,56.87,73000.0,31.2099,31.2428,31.166,31.2044,73000.0
2011-03-15 13:30:00,56.88,56.97,56.84,56.97,36500.0,31.2099,31.2593,31.188,31.2593,36500.0
2011-03-15 13:40:00,57.0,57.06,56.81,56.91,66000.0,31.2758,31.3087,31.1715,31.2264,66000.0
2011-03-15 13:50:00,56.91,57.04,56.88,56.89,36000.0,31.2264,31.2977,31.2099,31.2154,36000.0
2011-03-15 14:00:00,56.93,57.0,56.89,56.99,33500.0,31.2373,31.2758,31.2154,31.2703,33500.0
2011-03-15 14:10:00,57.0,57.03,56.72,56.74,116500.0,31.2758,31.2922,31.1221,31.1331,116500.0
2011-03-15 14:20:00,56.75,57.16,56.73,57.16,79000.0,31.1386,31.3635,31.1276,31.3635,79000.0
2011-03-15 14:30:00,57.1,57.25,57.0,57.24,60500.0,31.3306,31.4129,31.2758,31.4074,60500.0
2011-03-15 14:40:00,57.27,57.34,57.24,57.26,52000.0,31.4239,31.4623,31.4074,31.4184,52000.0
2011-03-15 14:50:00,57.26,57.44,57.24,57.31,107500.0,31.4184,31.5172,31.4074,31.4458,107500.0
2011-03-15 15:00:00,57.32,57.47,57.29,57.34,83500.0,31.4513,31.5336,31.4349,31.4623,83500.0
2011-03-15 15:10:00,57.32,57.35,57.15,57.17,93500.0,31.4513,31.4678,31.3581,31.369,93500.0
2011-03-15 15:20:00,57.17,57.23,57.08,57.1,159500.0,31.369,31.402,31.3196,31.3306,159500.0
2011-03-15 15:30:00,57.11,57.14,57.0,57.04,157500.0,31.3361,31.3526,31.2758,31.2977,157500.0
2011-03-15 15:40:00,57.03,57.26,57.01,57.2,218000.0,31.2922,31.4184,31.2812,31.3855,218000.0
2011-03-15 15:50:00,57.21,57.39,57.12,57.18,215000.0,31.391,31.4897,31.3416,31.3745,215000.0
2011-03-16 09:30:00,57.21,57.36,56.99,57.3,85000.0,31.391,31.4733,31.2703,31.4404,85000.0
2011-03-16 09:40:00,57.27,57.38,57.15,57.17,186500.0,31.4239,31.4843,31.3581,31.369,186500.0
2011-03-16 09:50:00,57.18,57.45,57.18,57.27,152000.0,31.3745,31.5227,31.3745,31.4239,152000.0
2011-03-16 10:00:00,57.28,57.37,57.19,57.29,79500.0,31.4294,31.4788,31.38,31.4349,79500.0
2011-03-16 10:10:00,57.34,57.41,57.2,57.27,61000.0,31.4623,31.5007,31.3855,31.4239,61000.0
2011-03-16 10:20:00,57.28,57.29,57.15,57.29,67500.0,31.4294,31.4349,31.3581,31.4349,67500.0
2011-03-16 10:30:00,57.28,57.48,57.24,57.44,53000.0,31.4294,31.5391,31.4074,31.5172,53000.0
2011-03-16 10:40:00,57.44,57.44,57.29,57.35,31000.0,31.5172,31.5172,31.4349,31.4678,31000.0
2011-03-16 10:50:00,57.36,57.38,57.05,57.06,46500.0,31.4733,31.4843,31.3032,31.3087,46500.0
2011-03-16 11:00:00,57.03,57.03,56.42,56.78,213000.0,31.2922,31.2922,30.9575,31.155,213000.0
2011-03-16 11:10:00,56.75,57.28,56.65,57.14,115000.0,31.1386,31.4294,31.0837,31.3526,115000.0
2011-03-16 11:20:00,57.13,57.13,56.8,56.84,40500.0,31.3471,31.3471,31.166,31.188,40500.0
2011-03-16 11:30:00,56.87,57.03,56.77,56.77,62000.0,31.2044,31.2922,31.1496,31.1496,62000.0
2011-03-16 11:40:00,56.79,56.85,56.65,56.7,34500.0,31.1605,31.1934,31.0837,31.1111,34500.0
2011-03-16 11:50:00,56.72,56.78,56.61,56.68,22500.0,31.1221,31.155,31.0618,31.1002,22500.0
2011-03-16 12:00:00,56.69,56.75,56.59,56.75,60000.0,31.1057,31.1386,31.0508,31.1386,60000.0
2011-03-16 12:10:00,56.76,56.87,56.57,56.66,64000.0,31.1441,31.2044,31.0398,31.0892,64000.0
2011-03-16 12:20:00,56.64,56.9,56.62,56.81,42500.0,31.0782,31.2209,31.0672,31.1715,42500.0
2011-03-16 12:30:00,56.81,56.91,56.57,56.62,59000.0,31.1715,31.2264,31.0398,31.0672,59000.0
2011-03-16 12:40:00,56.63,56.88,56.61,56.8,28500.0,31.0727,31.2099,31.0618,31.166,28500.0
2011-03-16 12:50:00,56.8,56.99,56.75,56.92,37000.0,31.166,31.2703,31.1386,31.2319,37000.0
2011-03-16 13:00:00,56.98,57.0,56.84,56.94,54000.0,31.2648,31.2758,31.188,31.2428,54000.0
2011-03-16 13:10:00,56.85,56.92,56.8,56.9,43500.0,31.1934,31.2319,31.166,31.2209,43500.0
2011-03-16 13:20:00,56.92,56.99,56.75,56.75,20000.0,31.2319,31.2703,31.1386,31.1386,20000.0
2011-03-16 13:30:00,56.78,56.83,56.64,56.64,53500.0,31.155,31.1825,31.0782,31.0782,53500.0
2011-03-16 13:40:00,56.65,56.75,56.54,56.58,44000.0,31.0837,31.1386,31.0234,31.0453,44000.0
2011-03-16 13:50:00,56.58,56.6,56.4,56.43,77500.0,31.0453,31.0563,30.9465,30.963,77500.0
2011-03-16 14:00:00,56.42,56.42,56.25,56.3,61500.0,30.9575,30.9575,30.8642,30.8917,61500.0
2011-03-16 14:10:00,56.3,56.32,56.03,56.08,163000.0,30.8917,30.9026,30.7435,30.771,163000.0
2011-03-16 14:20:00,56.02,56.24,55.92,56.11,177500.0,30.738,30.8587,30.6832,30.7874,177500.0
2011-03-16 14:30:00,56.15,56.49,56.15,56.38,47500.0,30.8094,30.9959,30.8094,30.9356,47500.0
2011-03-16 14:40:00,56.47,56.69,56.47,56.64,51500.0,30.9849,31.1057,30.9849,31.0782,51500.0
2011-03-16 14:50:00,56.63,56.68,56.4,56.56,33000.0,31.0727,31.1002,30.9465,31.0343,33000.0
2011-03-16 15:00:00,56.49,56.6,56.38,56.38,66000.0,30.9959,31.0563,30.9356,30.9356,66000.0
2011-03-16 15:10:00,56.39,56.56,56.33,56.4,56000.0,30.941,31.0343,30.9081,30.9465,56000.0
2011-03-16 15:20:00,56.48,56.54,56.05,56.22,98000.0,30.9904,31.0234,30.7545,30.8478,98000.0
2011-03-16 15:30:00,56.2,56.29,56.1,56.2,116500.0,30.8368,30.8862,30.7819,30.8368,116500.0
2011-03-16 15:40:00,56.18,56.36,56.08,56.27,207500.0,30.8258,30.9246,30.771,30.8752,207500.0
2011-03-16 15:50:00,56.24,56.27,55.99,56.06,259000.0,30.8587,30.8752,30.7216,30.76,259000.0
2011-03-17 09:30:00,56.89,57.64,56.72,57.64,338500.0,31.2154,31.6269,31.1221,31.6269,338500.0
2011-03-17 09:40:00,57.66,57.76,57.08,57.12,161000.0,31.6379,31.6928,31.3196,31.3416,161000.0
2011-03-17 09:50:00,57.09,57.44,57.09,57.33,73000.0,31.3251,31.5172,31.3251,31.4568,73000.0
2011-03-17 10:00:00,57.39,57.68,57.35,57.42,129000.0,31.4897,31.6489,31.4678,31.5062,129000.0
2011-03-17 10:10:00,57.42,57.55,57.35,57.53,95000.0,31.5062,31.5775,31.4678,31.5666,95000.0
2011-03-17 10:20:00,57.55,57.55,57.39,57.46,122500.0,31.5775,31.5775,31.4897,31.5282,122500.0
2011-03-17 10:30:00,57.46,57.55,57.42,57.52,123500.0,31.5282,31.5775,31.5062,31.5611,123500.0
2011-03-17 10:40:00,57.48,57.56,57.46,57.52,98000.0,31.5391,31.583,31.5282,31.5611,98000.0
2011-03-17 10:50:00,57.55,57.57,57.44,57.49,55500.0,31.5775,31.5885,31.5172,31.5446,55500.0
2011-03-17 11:00:00,57.54,57.64,57.49,57.63,73000.0,31.572,31.6269,31.5446,31.6214,73000.0
2011-03-17 11:10:00,57.63,57.63,57.45,57.49,89500.0,31.6214,31.6214,31.5227,31.5446,89500.0
2011-03-17 11:20:00,57.5,57.54,57.4,57.43,63000.0,31.5501,31.572,31.4952,31.5117,63000.0
2011-03-17 11:30:00,57.43,57.64,57.42,57.64,142000.0,31.5117,31.6269,31.5062,31.6269,142000.0
2011-03-17 11:40:00,57.63,57.67,57.61,57.66,49000.0,31.6214,31.6434,31.6105,31.6379,49000.0
2011-03-17 11:50:00,57.61,57.67,57.6,57.65,67500.0,31.6105,31.6434,31.605,31.6324,67500.0
2011-03-17 12:00:00,57.63,57.66,57.4,57.53,115000.0,31.6214,31.6379,31.4952,31.5666,115000.0
2011-03-17 12:10:00,57.56,57.64,57.54,57.62,25500.0,31.583,31.6269,31.572,31.6159,25500.0
2011-03-17 12:20:00,57.62,57.63,57.51,57.51,21500.0,31.6159,31.6214,31.5556,31.5556,21500.0
2011-03-17 12:30:00,57.52,57.64,57.5,57.52,46500.0,31.5611,31.6269,31.5501,31.5611,46500.0
2011-03-17 12:40:00,57.54,57.57,57.5,57.53,46500.0,31.572,31.5885,31.5501,31.5666,46500.0
2011-03-17 12:50:00,57.53,57.62,57.49,57.53,46500.0,31.5666,31.6159,31.5446,31.5666,46500.0
2011-03-17 13:00:00,57.46,57.51,57.43,57.49,17000.0,31.5282,31.5556,31.5117,31.5446,17000.0
2011-03-17 13:10:00,57.51,57.6,57.48,57.48,68500.0,31.5556,31.605,31.5391,31.5391,68500.0
2011-03-17 13:20:00,57.48,57.5,57.1,57.1,77000.0,31.5391,31.5501,31.3306,31.3306,77000.0
2011-03-17 13:30:00,57.11,57.26,57.06,57.19,106500.0,31.3361,31.4184,31.3087,31.38,106500.0
2011-03-17 13:40:00,57.11,57.11,56.96,56.99,62000.0,31.3361,31.3361,31.2538,31.2703,62000.0
2011-03-17 13:50:00,56.99,57.16,56.84,57.16,95500.0,31.2703,31.3635,31.188,31.3635,95500.0
2011-03-17 14:00:00,57.17,57.34,57.13,57.26,76500.0,31.369,31.4623,31.3471,31.4184,76500.0
2011-03-17 14:10:00,57.25,57.3,57.15,57.27,25500.0,31.4129,31.4404,31.3581,31.4239,25500.0
2011-03-17 14:20:00,57.27,57.29,57.19,57.26,17500.0,31.4239,31.4349,31.38,31.4184,17500.0
2011-03-17 14:30:00,57.27,57.46,57.27,57.34,77500.0,31.4239,31.5282,31.4239,31.4623,77500.0
2011-03-17 14:40:00,57.32,57.41,57.29,57.29,50500.0,31.4513,31.5007,31.4349,31.4349,50500.0
2011-03-17 14:50:00,57.33,57.36,57.22,57.28,24000.0,31.4568,31.4733,31.3965,31.4294,24000.0
2011-03-17 15:00:00,57.29,57.46,57.25,57.33,89000.0,31.4349,31.5282,31.4129,31.4568,89000.0
2011-03-17 15:10:00,57.31,57.38,57.18,57.21,63000.0,31.4458,31.4843,31.3745,31.391,63000.0
2011-03-17 15:20:00,57.21,57.27,57.0,57.05,77000.0,31.391,31.4239,31.2758,31.3032,77000.0
2011-03-17 15:30:00,57.05,57.31,57.05,57.31,59500.0,31.3032,31.4458,31.3032,31.4458,59500.0
2011-03-17 15:40:00,57.3,57.46,57.19,57.35,68500.0,31.4404,31.5282,31.38,31.4678,68500.0
2011-03-17 15:50:00,57.37,57.47,57.27,57.44,241000.0,31.4788,31.5336,31.4239,31.5172,241000.0
2011-03-18 09:30:00,58.06,58.24,57.31,57.88,432000.0,31.8574,31.9561,31.4458,31.7586,432000.0
2011-03-18 09:40:00,57.87,57.98,57.73,57.78,50500.0,31.7531,31.8135,31.6763,31.7037,50500.0
2011-03-18 09:50:00,57.75,57.83,57.66,57.66,49000.0,31.6873,31.7312,31.6379,31.6379,49000.0
2011-03-18 10:00:00,57.66,57.68,57.43,57.48,137500.0,31.6379,31.6489,31.5117,31.5391,137500.0
2011-03-18 10:10:00,57.53,57.64,57.35,57.45,76500.0,31.5666,31.6269,31.4678,31.5227,76500.0
2011-03-18 10:20:00,57.43,57.48,57.29,57.29,42500.0,31.5117,31.5391,31.4349,31.4349,42500.0
2011-03-18 10:30:00,57.31,57.44,57.22,57.33,20500.0,31.4458,31.5172,31.3965,31.4568,20500.0
2011-03-18 10:40:00,57.31,57.39,57.24,57.3,21500.0,31.4458,31.4897,31.4074,31.4404,21500.0
2011-03-18 10:50:00,57.28,57.38,57.27,57.32,33000.0,31.4294,31.4843,31.4239,31.4513,33000.0
2011-03-18 11:00:00,57.32,57.56,57.32,57.44,115000.0,31.4513,31.583,31.4513,31.5172,115000.0
2011-03-18 11:10:00,57.44,57.57,57.37,57.41,43000.0,31.5172,31.5885,31.4788,31.5007,43000.0
2011-03-18 11:20:00,57.41,57.41,57.22,57.22,49000.0,31.5007,31.5007,31.3965,31.3965,49000.0
2011-03-18 11:30:00,57.18,57.46,57.18,57.33,72500.0,31.3745,31.5282,31.3745,31.4568,72500.0
2011-03-18 11:40:00,57.37,57.39,57.1,57.12,80500.0,31.4788,31.4897,31.3306,31.3416,80500.0
2011-03-18 11:50:00,57.12,57.31,57.12,57.29,31000.0,31.3416,31.4458,31.3416,31.4349,31000.0
2011-03-18 12:00:00,57.31,57.37,57.3,57.36,17500.0,31.4458,31.4788,31.4404,31.4733,17500.0
2011-03-18 12:10:00,57.36,57.38,57.3,57.31,15000.0,31.4733,31.4843,31.4404,31.4458,15000.0
2011-03-18 12:20:00,57.32,57.44,57.31,57.35,37000.0,31.4513,31.5172,31.4458,31.4678,37000.0
2011-03-18 12:30:00,57.4,57.4,57.24,57.31,17000.0,31.4952,31.4952,31.4074,31.4458,17000.0
2011-03-18 12:40:00,57.3,57.3,57.13,57.22,52500.0,31.4404,31.4404,31.3471,31.3965,52500.0
2011-03-18 12:50:00,57.26,57.27,57.14,57.15,79000.0,31.4184,31.4239,31.3526,31.3581,79000.0
2011-03-18 13:00:00,57.15,57.3,57.15,57.29,17000.0,31.3581,31.4404,31.3581,31.4349,17000.0
2011-03-18 13:10:00,57.29,57.38,57.26,57.35,54000.0,31.4349,31.4843,31.4184,31.4678,54000.0
2011-03-18 13:20:00,57.34,57.35,57.25,57.34,45500.0,31.4623,31.4678,31.4129,31.4623,45500.0
2011-03-18 13:30:00,57.34,57.4,57.29,57.38,12000.0,31.4623,31.4952,31.4349,31.4843,12000.0
2011-03-18 13:40:00,57.34,57.39,57.31,57.33,16500.0,31.4623,31.4897,31.4458,31.4568,16500.0
2011-03-18 13:50:00,57.34,57.35,57.27,57.33,87500.0,31.4623,31.4678,31.4239,31.4568,87500.0
2011-03-18 14:00:00,57.33,57.35,57.27,57.33,167500.0,31.4568,31.4678,31.4239,31.4568,167500.0
2011-03-18 14:10:00,57.32,57.33,57.19,57.21,59500.0,31.4513,31.4568,31.38,31.391,59500.0
2011-03-18 14:20:00,57.2,57.31,57.2,57.31,12000.0,31.3855,31.4458,31.3855,31.4458,12000.0
2011-03-18 14:30:00,57.31,57.34,57.23,57.32,40000.0,31.4458,31.4623,31.402,31.4513,40000.0
2011-03-18 14:40:00,57.31,57.33,57.14,57.16,37000.0,31.4458,31.4568,31.3526,31.3635,37000.0
2011-03-18 14:50:00,57.16,57.21,56.99,57.03,63500.0,31.3635,31.391,31.2703,31.2922,63500.0
2011-03-18 15:00:00,57.01,57.04,56.97,57.02,62000.0,31.2812,31.2977,31.2593,31.2867,62000.0
2011-03-18 15:10:00,57.03,57.03,56.84,56.93,190000.0,31.2922,31.2922,31.188,31.2373,190000.0
2011-03-18 15:20:00,56.93,57.01,56.92,57.0,226500.0,31.2373,31.2812,31.2319,31.2758,226500.0
2011-03-18 15:30:00,57.0,57.23,57.0,57.18,154000.0,31.2758,31.402,31.2758,31.3745,154000.0
2011-03-18 15:40:00,57.18,57.26,57.09,57.09,161000.0,31.3745,31.4184,31.3251,31.3251,161000.0
2011-03-18 15:50:00,57.09,57.27,57.06,57.16,251000.0,31.3251,31.4239,31.3087,31.3635,251000.0
2011-03-21 09:30:00,57.53,57.82,57.37,57.37,199000.0,31.5666,31.7257,31.4788,31.4788,199000.0
2011-03-21 09:40:00,57.37,57.66,57.34,57.61,110500.0,31.4788,31.6379,31.4623,31.6105,110500.0
2011-03-21 09:50:00,57.65,57.67,57.56,57.67,27500.0,31.6324,31.6434,31.583,31.6434,27500.0
2011-03-21 10:00:00,57.64,57.73,57.62,57.7,43500.0,31.6269,31.6763,31.6159,31.6598,43500.0
2011-03-21 10:10:00,57.66,57.75,57.66,57.71,89500.0,31.6379,31.6873,31.6379,31.6653,89500.0
2011-03-21 10:20:00,57.71,57.75,57.67,57.73,29500.0,31.6653,31.6873,31.6434,31.6763,29500.0
2011-03-21 10:30:00,57.75,57.75,57.34,57.38,82500.0,31.6873,31.6873,31.4623,31.4843,82500.0
2011-03-21 10:40:00,57.35,57.43,57.28,57.43,23000.0,31.4678,31.5117,31.4294,31.5117,23000.0
2011-03-21 10:50:00,57.38,57.42,57.24,57.24,54500.0,31.4843,31.5062,31.4074,31.4074,54500.0
2011-03-21 11:00:00,57.24,57.46,57.22,57.45,53500.0,31.4074,31.5282,31.3965,31.5227,53500.0
2011-03-21 11:10:00,57.5,57.52,57.41,57.45,23500.0,31.5501,31.5611,31.5007,31.5227,23500.0
2011-03-21 11:20:00,57.45,57.45,57.22,57.22,28500.0,31.5227,31.5227,31.3965,31.3965,28500.0
2011-03-21 11:30:00,57.23,57.23,57.06,57.06,45000.0,31.402,31.402,31.3087,31.3087,45000.0
2011-03-21 11:40:00,57.06,57.13,57.04,57.13,46000.0,31.3087,31.3471,31.2977,31.3471,46000.0
2011-03-21 11:50:00,57.13,57.14,56.98,57.0,19500.0,31.3471,31.3526,31.2648,31.2758,19500.0
2011-03-21 12:00:00,57.0,57.02,56.92,56.94,108500.0,31.2758,31.2867,31.2319,31.2428,108500.0
2011-03-21 12:10:00,56.95,57.02,56.93,57.01,89500.0,31.2483,31.2867,31.2373,31.2812,89500.0
2011-03-21 12:20:00,57.0,57.08,56.94,57.0,113000.0,31.2758,31.3196,31.2428,31.2758,113000.0
2011-03-21 12:30:00,57.05,57.11,57.0,57.05,38500.0,31.3032,31.3361,31.2758,31.3032,38500.0
2011-03-21 12:40:00,57.02,57.04,56.92,56.92,40000.0,31.2867,31.2977,31.2319,31.2319,40000.0
2011-03-21 12:50:00,56.94,57.11,56.92,57.09,27500.0,31.2428,31.3361,31.2319,31.3251,27500.0
2011-03-21 13:00:00,57.09,57.2,57.06,57.17,32000.0,31.3251,31.3855,31.3087,31.369,32000.0
2011-03-21 13:10:00,57.16,57.17,57.13,57.17,16000.0,31.3635,31.369,31.3471,31.369,16000.0
2011-03-21 13:20:00,57.14,57.16,57.05,57.09,30000.0,31.3526,31.3635,31.3032,31.3251,30000.0
2011-03-21 13:30:00,57.09,57.13,56.97,57.09,67000.0,31.3251,31.3471,31.2593,31.3251,67000.0
2011-03-21 13:40:00,57.06,57.07,56.96,57.0,48000.0,31.3087,31.3142,31.2538,31.2758,48000.0
2011-03-21 13:50:00,57.0,57.21,56.99,57.21,95500.0,31.2758,31.391,31.2703,31.391,95500.0
2011-03-21 14:00:00,57.2,57.23,57.16,57.16,62500.0,31.3855,31.402,31.3635,31.3635,62500.0
2011-03-21 14:10:00,57.18,57.28,57.18,57.28,91000.0,31.3745,31.4294,31.3745,31.4294,91000.0
2011-03-21 14:20:00,57.24,57.28,57.21,57.27,28000.0,31.4074,31.4294,31.391,31.4239,28000.0
2011-03-21 14:30:00,57.26,57.35,57.26,57.34,31500.0,31.4184,31.4678,31.4184,31.4623,31500.0
2011-03-21 14:40:00,57.34,57.34,57.29,57.31,49500.0,31.4623,31.4623,31.4349,31.4458,49500.0
2011-03-21 14:50:00,57.31,57.34,57.27,57.28,45500.0,31.4458,31.4623,31.4239,31.4294,45500.0
2011-03-21 15:00:00,57.29,57.44,57.27,57.42,76000.0,31.4349,31.5172,31.4239,31.5062,76000.0
2011-03-21 15:10:00,57.42,57.44,57.32,57.39,81500.0,31.5062,31.5172,31.4513,31.4897,81500.0
2011-03-21 15:20:00,57.38,57.46,57.35,57.46,81000.0,31.4843,31.5282,31.4678,31.5282,81000.0
2011-03-21 15:30:00,57.45,57.62,57.42,57.62,135000.0,31.5227,31.6159,31.5062,31.6159,135000.0
2011-03-21 15:40:00,57.62,57.78,57.6,57.77,207500.0,31.6159,31.7037,31.605,31.6982,207500.0
2011-03-21 15:50:00,57.77,58.0,57.77,57.98,330000.0,31.6982,31.8244,31.6982,31.8135,330000.0
2011-03-22 09:30:00,57.8,58.4,57.8,58.29,151500.0,31.7147,32.0439,31.7147,31.9836,151500.0
2011-03-22 09:40:00,58.22,58.35,58.1,58.25,73500.0,31.9452,32.0165,31.8793,31.9616,73500.0
2011-03-22 09:50:00,58.28,58.37,58.05,58.05,65000.0,31.9781,32.0275,31.8519,31.8519,65000.0
2011-03-22 10:00:00,58.05,58.26,58.0,58.16,50000.0,31.8519,31.9671,31.8244,31.9122,50000.0
2011-03-22 10:10:00,58.13,58.16,57.92,58.09,61500.0,31.8958,31.9122,31.7806,31.8738,61500.0
2011-03-22 10:20:00,58.07,58.09,57.94,57.99,21500.0,31.8629,31.8738,31.7915,31.819,21500.0
2011-03-22 10:30:00,58.03,58.03,57.75,57.77,31500.0,31.8409,31.8409,31.6873,31.6982,31500.0
2011-03-22 10:40:00,57.78,57.93,57.77,57.93,33500.0,31.7037,31.786,31.6982,31.786,33500.0
2011-03-22 10:50:00,57.88,58.0,57.8,57.81,38500.0,31.7586,31.8244,31.7147,31.7202,38500.0
2011-03-22 11:00:00,57.85,57.94,57.85,57.92,18500.0,31.7421,31.7915,31.7421,31.7806,18500.0
2011-03-22 11:10:00,57.94,57.94,57.75,57.76,26000.0,31.7915,31.7915,31.6873,31.6928,26000.0
2011-03-22 11:20:00,57.77,58.02,57.75,57.97,101500.0,31.6982,31.8354,31.6873,31.808,101500.0
2011-03-22 11:30:00,57.97,58.16,57.95,58.16,23500.0,31.808,31.9122,31.797,31.9122,23500.0
2011-03-22 11:40:00,58.14,58.18,58.09,58.16,12000.0,31.9013,31.9232,31.8738,31.9122,12000.0
2011-03-22 11:50:00,58.15,58.25,58.14,58.16,24500.0,31.9068,31.9616,31.9013,31.9122,24500.0
2011-03-22 12:00:00,58.15,58.15,57.95,58.05,65000.0,31.9068,31.9068,31.797,31.8519,65000.0
2011-03-22 12:10:00,58.0,58.14,58.0,58.03,15500.0,31.8244,31.9013,31.8244,31.8409,15500.0
2011-03-22 12:20:00,58.05,58.12,58.02,58.04,50000.0,31.8519,31.8903,31.8354,31.8464,50000.0
2011-03-22 12:30:00,58.02,58.11,58.01,58.08,22500.0,31.8354,31.8848,31.8299,31.8683,22500.0
2011-03-22 12:40:00,58.08,58.09,58.03,58.03,18500.0,31.8683,31.8738,31.8409,31.8409,18500.0
2011-03-22 12:50:00,58.05,58.15,58.02,58.13,40500.0,31.8519,31.9068,31.8354,31.8958,40500.0
2011-03-22 13:00:00,58.11,58.11,58.04,58.05,11500.0,31.8848,31.8848,31.8464,31.8519,11500.0
2011-03-22 13:10:00,58.01,58.05,57.99,58.03,20500.0,31.8299,31.8519,31.819,31.8409,20500.0
2011-03-22 13:20:00,58.01,58.04,57.99,57.99,10500.0,31.8299,31.8464,31.819,31.819,10500.0
2011-03-22 13:30:00,57.98,58.01,57.95,58.0,20000.0,31.8135,31.8299,31.797,31.8244,20000.0
2011-03-22 13:40:00,58.03,58.03,57.93,57.93,5000.0,31.8409,31.8409,31.786,31.786,5000.0
2011-03-22 13:50:00,57.96,58.09,57.96,58.06,35000.0,31.8025,31.8738,31.8025,31.8574,35000.0
2011-03-22 14:00:00,58.06,58.13,57.99,58.0,41500.0,31.8574,31.8958,31.819,31.8244,41500.0
2011-03-22 14:10:00,58.01,58.08,57.99,58.04,30500.0,31.8299,31.8683,31.819,31.8464,30500.0
2011-03-22 14:20:00,58.04,58.12,57.99,58.08,94500.0,31.8464,31.8903,31.819,31.8683,94500.0
2011-03-22 14:30:00,58.05,58.24,58.04,58.24,123000.0,31.8519,31.9561,31.8464,31.9561,123000.0
2011-03-22 14:40:00,58.21,58.21,58.15,58.17,20500.0,31.9397,31.9397,31.9068,31.9177,20500.0
2011-03-22 14:50:00,58.12,58.2,58.08,58.19,32500.0,31.8903,31.9342,31.8683,31.9287,32500.0
2011-03-22 15:00:00,58.19,58.2,58.1,58.15,107500.0,31.9287,31.9342,31.8793,31.9068,107500.0
2011-03-22 15:10:00,58.15,58.23,58.13,58.19,27500.0,31.9068,31.9507,31.8958,31.9287,27500.0
2011-03-22 15:20:00,58.18,58.25,58.15,58.18,42500.0,31.9232,31.9616,31.9068,31.9232,42500.0
2011-03-22 15:30:00,58.18,58.2,58.13,58.15,105500.0,31.9232,31.9342,31.8958,31.9068,105500.0
2011-03-22 15:40:00,58.15,58.2,58.13,58.16,97000.0,31.9068,31.9342,31.8958,31.9122,97000.0
2011-03-22 15:50:00,58.18,58.24,58.1,58.21,192500.0,31.9232,31.9561,31.8793,31.9397,192500.0
2011-03-23 09:30:00,57.77,58.78,57.77,58.71,171500.0,31.6982,32.2524,31.6982,32.214,171500.0
2011-03-23 09:40:00,58.77,58.89,58.42,58.75,107500.0,32.2469,32.3128,32.0549,32.236,107500.0
2011-03-23 09:50:00,58.75,58.79,58.62,58.68,44500.0,32.236,32.2579,32.1646,32.1976,44500.0
2011-03-23 10:00:00,58.6,58.64,58.44,58.62,30000.0,32.1537,32.1756,32.0659,32.1646,30000.0
2011-03-23 10:10:00,58.64,58.74,58.59,58.64,41000.0,32.1756,32.2305,32.1482,32.1756,41000.0
2011-03-23 10:20:00,58.67,58.68,58.52,58.6,16500.0,32.1921,32.1976,32.1098,32.1537,16500.0
2011-03-23 10:30:00,58.6,58.74,58.53,58.69,56000.0,32.1537,32.2305,32.1153,32.2031,56000.0
2011-03-23 10:40:00,58.7,58.74,58.62,58.7,67500.0,32.2085,32.2305,32.1646,32.2085,67500.0
2011-03-23 10:50:00,58.64,58.8,58.64,58.69,39000.0,32.1756,32.2634,32.1756,32.2031,39000.0
2011-03-23 11:00:00,58.73,58.8,58.71,58.8,60000.0,32.225,32.2634,32.214,32.2634,60000.0
2011-03-23 11:10:00,58.77,58.97,58.77,58.9,105500.0,32.2469,32.3567,32.2469,32.3183,105500.0
2011-03-23 11:20:00,58.88,59.12,58.85,59.08,60500.0,32.3073,32.439,32.2908,32.417,60500.0
2011-03-23 11:30:00,59.03,59.18,59.03,59.1,76000.0,32.3896,32.4719,32.3896,32.428,76000.0
2011-03-23 11:40:00,59.05,59.12,59.04,59.07,32000.0,32.4006,32.439,32.3951,32.4116,32000.0
2011-03-23 11:50:00,59.05,59.07,59.03,59.04,65000.0,32.4006,32.4116,32.3896,32.3951,65000.0
2011-03-23 12:00:00,59.04,59.11,59.03,59.05,54500.0,32.3951,32.4335,32.3896,32.4006,54500.0
2011-03-23 12:10:00,59.06,59.11,58.98,59.08,64500.0,32.4061,32.4335,32.3622,32.417,64500.0
2011-03-23 12:20:00,59.06,59.3,59.04,59.19,112000.0,32.4061,32.5378,32.3951,32.4774,112000.0
2011-03-23 12:30:00,59.25,59.33,59.2,59.31,83500.0,32.5103,32.5542,32.4829,32.5432,83500.0
2011-03-23 12:40:00,59.32,59.45,59.32,59.42,81000.0,32.5487,32.6201,32.5487,32.6036,81000.0
2011-03-23 12:50:00,59.42,59.51,59.4,59.51,103500.0,32.6036,32.653,32.5926,32.653,103500.0
2011-03-23 13:00:00,59.52,59.68,59.47,59.65,157500.0,32.6585,32.7463,32.631,32.7298,157500.0
2011-03-23 13:10:00,59.6,59.85,59.6,59.8,132000.0,32.7024,32.8395,32.7024,32.8121,132000.0
2011-03-23 13:20:00,59.8,59.8,59.7,59.75,38500.0,32.8121,32.8121,32.7572,32.7847,38500.0
2011-03-23 13:30:00,59.75,59.88,59.73,59.84,44000.0,32.7847,32.856,32.7737,32.8341,44000.0
2011-03-23 13:40:00,59.82,59.84,59.74,59.79,67000.0,32.8231,32.8341,32.7792,32.8066,67000.0
2011-03-23 13:50:00,59.77,59.87,59.77,59.87,30000.0,32.7956,32.8505,32.7956,32.8505,30000.0
2011-03-23 14:00:00,59.81,59.81,59.69,59.74,140000.0,32.8176,32.8176,32.7517,32.7792,140000.0
2011-03-23 14:10:00,59.71,59.75,59.63,59.75,45500.0,32.7627,32.7847,32.7188,32.7847,45500.0
2011-03-23 14:20:00,59.7,59.75,59.65,59.69,73500.0,32.7572,32.7847,32.7298,32.7517,73500.0
2011-03-23 14:30:00,59.7,59.75,59.68,59.74,55500.0,32.7572,32.7847,32.7463,32.7792,55500.0
2011-03-23 14:40:00,59.74,60.0,59.74,59.99,72000.0,32.7792,32.9218,32.7792,32.9164,72000.0
2011-03-23 14:50:00,59.99,60.09,59.97,60.0,92500.0,32.9164,32.9712,32.9054,32.9218,92500.0
2011-03-23 15:00:00,60.03,60.05,59.97,60.0,51500.0,32.9383,32.9493,32.9054,32.9218,51500.0
2011-03-23 15:10:00,59.97,60.08,59.93,60.07,116000.0,32.9054,32.9657,32.8834,32.9603,116000.0
2011-03-23 15:20:00,60.06,60.18,60.03,60.12,110500.0,32.9548,33.0206,32.9383,32.9877,110500.0
2011-03-23 15:30:00,60.12,60.14,59.95,59.95,113000.0,32.9877,32.9987,32.8944,32.8944,113000.0
2011-03-23 15:40:00,59.97,59.97,59.89,59.91,190000.0,32.9054,32.9054,32.8615,32.8725,190000.0
2011-03-23 15:50:00,59.9,59.94,59.75,59.76,234500.0,32.867,32.8889,32.7847,32.7902,234500.0
2011-03-24 09:30:00,60.1,60.1,59.42,59.76,169500.0,32.9767,32.9767,32.6036,32.7902,169500.0
2011-03-24 09:40:00,59.81,59.96,59.71,59.79,133000.0,32.8176,32.8999,32.7627,32.8066,133000.0
2011-03-24 09:50:00,59.78,59.99,59.76,59.95,54000.0,32.8011,32.9164,32.7902,32.8944,54000.0
2011-03-24 10:00:00,59.88,59.9,59.79,59.79,50500.0,32.856,32.867,32.8066,32.8066,50500.0
2011-03-24 10:10:00,59.8,59.87,59.64,59.85,55000.0,32.8121,32.8505,32.7243,32.8395,55000.0
2011-03-24 10:20:00,59.81,59.88,59.79,59.79,15000.0,32.8176,32.856,32.8066,32.8066,15000.0
2011-03-24 10:30:00,59.78,59.98,59.74,59.96,49500.0,32.8011,32.9109,32.7792,32.8999,49500.0
2011-03-24 10:40:00,59.94,60.0,59.85,59.85,27000.0,32.8889,32.9218,32.8395,32.8395,27000.0
2011-03-24 10:50:00,59.85,60.1,59.85,60.06,54500.0,32.8395,32.9767,32.8395,32.9548,54500.0
2011-03-24 11:00:00,60.08,60.18,60.02,60.02,45500.0,32.9657,33.0206,32.9328,32.9328,45500.0
2011-03-24 11:10:00,60.02,60.06,59.95,59.97,12000.0,32.9328,32.9548,32.8944,32.9054,12000.0
2011-03-24 11:20:00,59.96,59.96,59.83,59.87,19000.0,32.8999,32.8999,32.8286,32.8505,19000.0
2011-03-24 11:30:00,59.84,59.88,59.81,59.87,15500.0,32.8341,32.856,32.8176,32.8505,15500.0
2011-03-24 11:40:00,59.88,59.9,59.8,59.8,7500.0,32.856,32.867,32.8121,32.8121,7500.0
2011-03-24 11:50:00,59.79,59.8,59.68,59.7,29500.0,32.8066,32.8121,32.7463,32.7572,29500.0
2011-03-24 12:00:00,59.68,59.74,59.68,59.73,45500.0,32.7463,32.7792,32.7463,32.7737,45500.0
2011-03-24 12:10:00,59.73,59.78,59.7,59.77,43000.0,32.7737,32.8011,32.7572,32.7956,43000.0
2011-03-24 12:20:00,59.74,59.8,59.72,59.77,26000.0,32.7792,32.8121,32.7682,32.7956,26000.0
2011-03-24 12:30:00,59.79,59.81,59.74,59.76,25000.0,32.8066,32.8176,32.7792,32.7902,25000.0
2011-03-24 12:40:00,59.75,59.77,59.72,59.77,8500.0,32.7847,32.7956,32.7682,32.7956,8500.0
2011-03-24 12:50:00,59.77,59.77,59.64,59.72,35000.0,32.7956,32.7956,32.7243,32.7682,35000.0
2011-03-24 13:00:00,59.7,59.75,59.64,59.64,23000.0,32.7572,32.7847,32.7243,32.7243,23000.0
2011-03-24 13:10:00,59.6,59.6,59.52,59.53,20000.0,32.7024,32.7024,32.6585,32.664,20000.0
2011-03-24 13:20:00,59.54,59.59,59.53,59.59,7000.0,32.6694,32.6969,32.664,32.6969,7000.0
2011-03-24 13:30:00,59.59,59.59,59.54,59.55,13500.0,32.6969,32.6969,32.6694,32.6749,13500.0
2011-03-24 13:40:00,59.55,59.56,59.38,59.38,28500.0,32.6749,32.6804,32.5817,32.5817,28500.0
2011-03-24 13:50:00,59.39,59.39,59.22,59.23,58000.0,32.5871,32.5871,32.4939,32.4993,58000.0
2011-03-24 14:00:00,59.25,59.27,59.18,59.22,52500.0,32.5103,32.5213,32.4719,32.4939,52500.0
2011-03-24 14:10:00,59.18,59.21,59.07,59.11,52500.0,32.4719,32.4884,32.4116,32.4335,52500.0
2011-03-24 14:20:00,59.08,59.15,59.06,59.12,41000.0,32.417,32.4555,32.4061,32.439,41000.0
2011-03-24 14:30:00,59.13,59.23,59.11,59.18,16500.0,32.4445,32.4993,32.4335,32.4719,16500.0
2011-03-24 14:40:00,59.22,59.4,59.22,59.37,36000.0,32.4939,32.5926,32.4939,32.5762,36000.0
2011-03-24 14:50:00,59.38,59.46,59.36,59.44,29000.0,32.5817,32.6255,32.5707,32.6146,29000.0
2011-03-24 15:00:00,59.44,59.55,59.4,59.49,45000.0,32.6146,32.6749,32.5926,32.642,45000.0
2011-03-24 15:10:00,59.5,59.6,59.46,59.6,39000.0,32.6475,32.7024,32.6255,32.7024,39000.0
2011-03-24 15:20:00,59.62,59.71,59.58,59.69,42500.0,32.7133,32.7627,32.6914,32.7517,42500.0
2011-03-24 15:30:00,59.69,59.72,59.58,59.62,54000.0,32.7517,32.7682,32.6914,32.7133,54000.0
2011-03-24 15:40:00,59.6,59.64,59.57,59.64,75000.0,32.7024,32.7243,32.6859,32.7243,75000.0
2011-03-24 15:50:00,59.66,59.68,59.56,59.62,111500.0,32.7353,32.7463,32.6804,32.7133,111500.0
2011-03-25 09:30:00,59.66,59.75,59.12,59.12,108000.0,32.7353,32.7847,32.439,32.439,108000.0
2011-03-25 09:40:00,59.2,59.37,59.07,59.27,54000.0,32.4829,32.5762,32.4116,32.5213,54000.0
2011-03-25 09:50:00,59.27,59.37,59.09,59.13,41500.0,32.5213,32.5762,32.4225,32.4445,41500.0
2011-03-25 10:00:00,59.13,59.15,58.92,58.96,110000.0,32.4445,32.4555,32.3293,32.3512,110000.0
2011-03-25 10:10:00,58.94,59.05,58.84,58.95,62000.0,32.3402,32.4006,32.2854,32.3457,62000.0
2011-03-25 10:20:00,59.02,59.26,59.0,59.24,19000.0,32.3841,32.5158,32.3731,32.5048,19000.0
2011-03-25 10:30:00,59.24,59.39,59.23,59.3,28000.0,32.5048,32.5871,32.4993,32.5378,28000.0
2011-03-25 10:40:00,59.31,59.5,59.29,59.5,43000.0,32.5432,32.6475,32.5323,32.6475,43000.0
2011-03-25 10:50:00,59.47,59.51,59.37,59.37,37000.0,32.631,32.653,32.5762,32.5762,37000.0
2011-03-25 11:00:00,59.4,59.48,59.39,59.4,44500.0,32.5926,32.6365,32.5871,32.5926,44500.0
2011-03-25 11:10:00,59.4,59.56,59.4,59.56,28000.0,32.5926,32.6804,32.5926,32.6804,28000.0
2011-03-25 11:20:00,59.54,59.6,59.44,59.5,29000.0,32.6694,32.7024,32.6146,32.6475,29000.0
2011-03-25 11:30:00,59.47,59.47,59.38,59.38,12000.0,32.631,32.631,32.5817,32.5817,12000.0
2011-03-25 11:40:00,59.34,59.37,59.04,59.04,48000.0,32.5597,32.5762,32.3951,32.3951,48000.0
2011-03-25 11:50:00,59.03,59.21,59.0,59.21,25000.0,32.3896,32.4884,32.3731,32.4884,25000.0
2011-03-25 12:00:00,59.21,59.23,59.13,59.14,24500.0,32.4884,32.4993,32.4445,32.45,24500.0
2011-03-25 12:10:00,59.14,59.26,59.04,59.22,19500.0,32.45,32.5158,32.3951,32.4939,19500.0
2011-03-25 12:20:00,59.24,59.29,59.21,59.21,40500.0,32.5048,32.5323,32.4884,32.4884,40500.0
2011-03-25 12:30:00,59.25,59.25,59.09,59.21,20500.0,32.5103,32.5103,32.4225,32.4884,20500.0
2011-03-25 12:40:00,59.24,59.25,59.2,59.23,13000.0,32.5048,32.5103,32.4829,32.4993,13000.0
2011-03-25 12:50:00,59.21,59.27,59.14,59.14,22000.0,32.4884,32.5213,32.45,32.45,22000.0
2011-03-25 13:00:00,59.11,59.15,59.1,59.12,9000.0,32.4335,32.4555,32.428,32.439,9000.0
2011-03-25 13:10:00,59.08,59.12,59.07,59.1,11000.0,32.417,32.439,32.4116,32.428,11000.0
2011-03-25 13:20:00,59.09,59.13,59.07,59.09,41000.0,32.4225,32.4445,32.4116,32.4225,41000.0
2011-03-25 13:30:00,59.06,59.06,59.0,59.03,19500.0,32.4061,32.4061,32.3731,32.3896,19500.0
2011-03-25 13:40:00,59.07,59.09,59.05,59.07,12500.0,32.4116,32.4225,32.4006,32.4116,12500.0
2011-03-25 13:50:00,59.07,59.1,59.03,59.03,15000.0,32.4116,32.428,32.3896,32.3896,15000.0
2011-03-25 14:00:00,59.03,59.04,58.97,59.03,16000.0,32.3896,32.3951,32.3567,32.3896,16000.0
2011-03-25 14:10:00,59.04,59.04,58.99,59.0,40000.0,32.3951,32.3951,32.3677,32.3731,40000.0
2011-03-25 14:20:00,58.98,59.04,58.94,59.02,46000.0,32.3622,32.3951,32.3402,32.3841,46000.0
2011-03-25 14:30:00,59.0,59.04,58.96,59.02,14000.0,32.3731,32.3951,32.3512,32.3841,14000.0
2011-03-25 14:40:00,59.04,59.05,58.96,59.04,35000.0,32.3951,32.4006,32.3512,32.3951,35000.0
2011-03-25 14:50:00,59.02,59.08,59.02,59.08,10500.0,32.3841,32.417,32.3841,32.417,10500.0
2011-03-25 15:00:00,59.08,59.12,59.04,59.07,18000.0,32.417,32.439,32.3951,32.4116,18000.0
2011-03-25 15:10:00,59.04,59.17,59.04,59.08,59000.0,32.3951,32.4664,32.3951,32.417,59000.0
2011-03-25 15:20:00,59.1,59.1,58.97,58.97,19500.0,32.428,32.428,32.3567,32.3567,19500.0
2011-03-25 15:30:00,58.97,59.19,58.97,59.18,101500.0,32.3567,32.4774,32.3567,32.4719,101500.0
2011-03-25 15:40:00,59.18,59.26,59.17,59.2,98000.0,32.4719,32.5158,32.4664,32.4829,98000.0
2011-03-25 15:50:00,59.2,59.27,59.14,59.24,169500.0,32.4829,32.5213,32.45,32.5048,169500.0
2011-03-28 09:30:00,59.08,59.64,58.99,59.28,86000.0,32.417,32.7243,32.3677,32.5268,86000.0
2011-03-28 09:40:00,59.28,59.35,58.91,58.93,115500.0,32.5268,32.5652,32.3238,32.3347,115500.0
2011-03-28 09:50:00,58.93,59.17,58.93,59.13,45500.0,32.3347,32.4664,32.3347,32.4445,45500.0
2011-03-28 10:00:00,59.17,59.29,59.12,59.24,67000.0,32.4664,32.5323,32.439,32.5048,67000.0
2011-03-28 10:10:00,59.23,59.25,59.11,59.21,31000.0,32.4993,32.5103,32.4335,32.4884,31000.0
2011-03-28 10:20:00,59.21,59.26,59.08,59.17,63000.0,32.4884,32.5158,32.417,32.4664,63000.0
2011-03-28 10:30:00,59.16,59.16,59.11,59.11,25500.0,32.4609,32.4609,32.4335,32.4335,25500.0
2011-03-28 10:40:00,59.14,59.17,59.11,59.11,29000.0,32.45,32.4664,32.4335,32.4335,29000.0
2011-03-28 10:50:00,59.14,59.23,59.1,59.13,38500.0,32.45,32.4993,32.428,32.4445,38500.0
2011-03-28 11:00:00,59.14,59.15,59.08,59.08,27000.0,32.45,32.4555,32.417,32.417,27000.0
2011-03-28 11:10:00,59.07,59.1,59.05,59.08,11500.0,32.4116,32.428,32.4006,32.417,11500.0
2011-03-28 11:20:00,59.08,59.19,59.06,59.17,11000.0,32.417,32.4774,32.4061,32.4664,11000.0
2011-03-28 11:30:00,59.2,59.2,59.15,59.17,6000.0,32.4829,32.4829,32.4555,32.4664,6000.0
2011-03-28 11:40:00,59.2,59.2,59.13,59.13,8000.0,32.4829,32.4829,32.4445,32.4445,8000.0
2011-03-28 11:50:00,59.12,59.13,59.05,59.08,20500.0,32.439,32.4445,32.4006,32.417,20500.0
2011-03-28 12:00:00,59.06,59.08,59.04,59.05,18500.0,32.4061,32.417,32.3951,32.4006,18500.0
2011-03-28 12:10:00,59.04,59.05,58.97,58.98,40500.0,32.3951,32.4006,32.3567,32.3622,40500.0
2011-03-28 12:20:00,59.0,59.02,58.96,58.97,11000.0,32.3731,32.3841,32.3512,32.3567,11000.0
2011-03-28 12:30:00,58.97,59.05,58.97,59.01,22000.0,32.3567,32.4006,32.3567,32.3786,22000.0
2011-03-28 12:40:00,59.04,59.06,59.02,59.02,19000.0,32.3951,32.4061,32.3841,32.3841,19000.0
2011-03-28 12:50:00,59.01,59.02,58.95,58.95,8000.0,32.3786,32.3841,32.3457,32.3457,8000.0
2011-03-28 13:00:00,58.98,59.03,58.95,58.99,30500.0,32.3622,32.3896,32.3457,32.3677,30500.0
2011-03-28 13:10:00,59.0,59.06,59.0,59.03,13000.0,32.3731,32.4061,32.3731,32.3896,13000.0
2011-03-28 13:20:00,59.04,59.04,59.0,59.02,13500.0,32.3951,32.3951,32.3731,32.3841,13500.0
2011-03-28 13:30:00,59.02,59.11,59.01,59.09,149000.0,32.3841,32.4335,32.3786,32.4225,149000.0
2011-03-28 13:40:00,59.11,59.12,59.1,59.1,4000.0,32.4335,32.439,32.428,32.428,4000.0
2011-03-28 13:50:00,59.1,59.11,59.01,59.04,96000.0,32.428,32.4335,32.3786,32.3951,96000.0
2011-03-28 14:00:00,59.04,59.07,59.02,59.05,28000.0,32.3951,32.4116,32.3841,32.4006,28000.0
2011-03-28 14:10:00,59.06,59.09,59.05,59.07,59500.0,32.4061,32.4225,32.4006,32.4116,59500.0
2011-03-28 14:20:00,59.06,59.15,59.06,59.1,25000.0,32.4061,32.4555,32.4061,32.428,25000.0
2011-03-28 14:30:00,59.08,59.2,59.08,59.17,41000.0,32.417,32.4829,32.417,32.4664,41000.0
2011-03-28 14:40:00,59.18,59.2,59.11,59.13,20500.0,32.4719,32.4829,32.4335,32.4445,20500.0
2011-03-28 14:50:00,59.13,59.21,59.1,59.21,33500.0,32.4445,32.4884,32.428,32.4884,33500.0
2011-03-28 15:00:00,59.2,59.24,59.16,59.17,57500.0,32.4829,32.5048,32.4609,32.4664,57500.0
2011-03-28 15:10:00,59.19,59.19,59.1,59.15,97500.0,32.4774,32.4774,32.428,32.4555,97500.0
2011-03-28 15:20:00,59.13,59.18,59.1,59.15,46500.0,32.4445,32.4719,32.428,32.4555,46500.0
2011-03-28 15:30:00,59.15,59.21,59.14,59.17,56500.0,32.4555,32.4884,32.45,32.4664,56500.0
2011-03-28 15:40:00,59.15,59.17,59.12,59.17,137500.0,32.4555,32.4664,32.439,32.4664,137500.0
2011-03-28 15:50:00,59.16,59.21,59.09,59.1,351500.0,32.4609,32.4884,32.4225,32.428,351500.0
2011-03-29 09:30:00,59.32,59.38,59.06,59.1,58500.0,32.5487,32.5817,32.4061,32.428,58500.0
2011-03-29 09:40:00,59.1,59.1,58.82,58.93,97000.0,32.428,32.428,32.2744,32.3347,97000.0
2011-03-29 09:50:00,58.92,59.06,58.9,58.96,22500.0,32.3293,32.4061,32.3183,32.3512,22500.0
2011-03-29 10:00:00,58.98,59.03,58.86,58.96,64500.0,32.3622,32.3896,32.2963,32.3512,64500.0
2011-03-29 10:10:00,58.99,59.22,58.99,59.12,27500.0,32.3677,32.4939,32.3677,32.439,27500.0
2011-03-29 10:20:00,59.1,59.14,59.1,59.1,7000.0,32.428,32.45,32.428,32.428,7000.0
2011-03-29 10:30:00,59.12,59.12,59.01,59.01,12000.0,32.439,32.439,32.3786,32.3786,12000.0
2011-03-29 10:40:00,59.03,59.12,59.03,59.07,39000.0,32.3896,32.439,32.3896,32.4116,39000.0
2011-03-29 10:50:00,59.05,59.12,59.01,59.12,46000.0,32.4006,32.439,32.3786,32.439,46000.0
2011-03-29 11:00:00,59.12,59.17,59.11,59.11,8000.0,32.439,32.4664,32.4335,32.4335,8000.0
2011-03-29 11:10:00,59.17,59.17,59.09,59.13,9500.0,32.4664,32.4664,32.4225,32.4445,9500.0
2011-03-29 11:20:00,59.11,59.34,59.11,59.28,46000.0,32.4335,32.5597,32.4335,32.5268,46000.0
2011-03-29 11:30:00,59.33,59.48,59.32,59.43,35500.0,32.5542,32.6365,32.5487,32.6091,35500.0
2011-03-29 11:40:00,59.46,59.46,59.38,59.4,19500.0,32.6255,32.6255,32.5817,32.5926,19500.0
2011-03-29 11:50:00,59.36,59.48,59.33,59.48,18500.0,32.5707,32.6365,32.5542,32.6365,18500.0
2011-03-29 12:00:00,59.48,59.52,59.38,59.4,18000.0,32.6365,32.6585,32.5817,32.5926,18000.0
2011-03-29 12:10:00,59.42,59.43,59.33,59.38,48000.0,32.6036,32.6091,32.5542,32.5817,48000.0
2011-03-29 12:20:00,59.37,59.42,59.35,59.42,32000.0,32.5762,32.6036,32.5652,32.6036,32000.0
2011-03-29 12:30:00,59.41,59.41,59.35,59.4,25000.0,32.5981,32.5981,32.5652,32.5926,25000.0
2011-03-29 12:40:00,59.41,59.46,59.38,59.4,10000.0,32.5981,32.6255,32.5817,32.5926,10000.0
2011-03-29 12:50:00,59.4,59.44,59.36,59.36,12500.0,32.5926,32.6146,32.5707,32.5707,12500.0
2011-03-29 13:00:00,59.41,59.41,59.35,59.4,15000.0,32.5981,32.5981,32.5652,32.5926,15000.0
2011-03-29 13:10:00,59.4,59.42,59.36,59.41,34500.0,32.5926,32.6036,32.5707,32.5981,34500.0
2011-03-29 13:20:00,59.37,59.41,59.36,59.41,15500.0,32.5762,32.5981,32.5707,32.5981,15500.0
2011-03-29 13:30:00,59.44,59.48,59.42,59.48,5500.0,32.6146,32.6365,32.6036,32.6365,5500.0
2011-03-29 13:40:00,59.44,59.47,59.44,59.44,10000.0,32.6146,32.631,32.6146,32.6146,10000.0
2011-03-29 13:50:00,59.48,59.53,59.45,59.45,45500.0,32.6365,32.664,32.6201,32.6201,45500.0
2011-03-29 14:00:00,59.42,59.53,59.42,59.52,14000.0,32.6036,32.664,32.6036,32.6585,14000.0
2011-03-29 14:10:00,59.47,59.52,59.44,59.45,36000.0,32.631,32.6585,32.6146,32.6201,36000.0
2011-03-29 14:20:00,59.45,59.45,59.35,59.35,46500.0,32.6201,32.6201,32.5652,32.5652,46500.0
2011-03-29 14:30:00,59.35,59.37,59.28,59.32,22500.0,32.5652,32.5762,32.5268,32.5487,22500.0
2011-03-29 14:40:00,59.32,59.35,59.26,59.35,44500.0,32.5487,32.5652,32.5158,32.5652,44500.0
2011-03-29 14:50:00,59.35,59.45,59.35,59.38,34500.0,32.5652,32.6201,32.5652,32.5817,34500.0
2011-03-29 15:00:00,59.39,59.41,59.38,59.4,51500.0,32.5871,32.5981,32.5817,32.5926,51500.0
2011-03-29 15:10:00,59.45,59.48,59.41,59.45,33000.0,32.6201,32.6365,32.5981,32.6201,33000.0
2011-03-29 15:20:00,59.45,59.48,59.44,59.48,32500.0,32.6201,32.6365,32.6146,32.6365,32500.0
2011-03-29 15:30:00,59.46,59.49,59.38,59.39,79500.0,32.6255,32.642,32.5817,32.5871,79500.0
2011-03-29 15:40:00,59.38,59.45,59.38,59.42,102000.0,32.5817,32.6201,32.5817,32.6036,102000.0
2011-03-29 15:50:00,59.42,59.6,59.42,59.6,152000.0,32.6036,32.7024,32.6036,32.7024,152000.0
2011-03-30 09:30:00,59.9,60.0,59.69,59.89,67000.0,32.867,32.9218,32.7517,32.8615,67000.0
2011-03-30 09:40:00,59.9,59.94,59.78,59.79,56500.0,32.867,32.8889,32.8011,32.8066,56500.0
2011-03-30 09:50:00,59.79,59.8,59.64,59.8,26500.0,32.8066,32.8121,32.7243,32.8121,26500.0
2011-03-30 10:00:00,59.8,59.83,59.7,59.75,58500.0,32.8121,32.8286,32.7572,32.7847,58500.0
2011-03-30 10:10:00,59.78,59.82,59.76,59.78,36000.0,32.8011,32.8231,32.7902,32.8011,36000.0
2011-03-30 10:20:00,59.82,59.83,59.73,59.75,34500.0,32.8231,32.8286,32.7737,32.7847,34500.0
2011-03-30 10:30:00,59.75,59.87,59.75,59.78,28000.0,32.7847,32.8505,32.7847,32.8011,28000.0
2011-03-30 10:40:00,59.76,59.8,59.7,59.78,41000.0,32.7902,32.8121,32.7572,32.8011,41000.0
2011-03-30 10:50:00,59.82,59.9,59.79,59.9,28000.0,32.8231,32.867,32.8066,32.867,28000.0
2011-03-30 11:00:00,59.9,59.94,59.84,59.94,95000.0,32.867,32.8889,32.8341,32.8889,95000.0
2011-03-30 11:10:00,59.96,59.99,59.94,59.98,25500.0,32.8999,32.9164,32.8889,32.9109,25500.0
2011-03-30 11:20:00,59.98,60.0,59.96,60.0,31000.0,32.9109,32.9218,32.8999,32.9218,31000.0
2011-03-30 11:30:00,60.01,60.02,59.97,60.0,16000.0,32.9273,32.9328,32.9054,32.9218,16000.0
2011-03-30 11:40:00,60.02,60.07,60.02,60.07,21000.0,32.9328,32.9603,32.9328,32.9603,21000.0
2011-03-30 11:50:00,60.08,60.14,60.05,60.13,32000.0,32.9657,32.9987,32.9493,32.9932,32000.0
2011-03-30 12:00:00,60.1,60.12,60.08,60.11,28500.0,32.9767,32.9877,32.9657,32.9822,28500.0
2011-03-30 12:10:00,60.1,60.17,60.08,60.16,38000.0,32.9767,33.0151,32.9657,33.0096,38000.0
2011-03-30 12:20:00,60.13,60.2,60.12,60.2,62500.0,32.9932,33.0316,32.9877,33.0316,62500.0
2011-03-30 12:30:00,60.2,60.22,60.17,60.21,43500.0,33.0316,33.0426,33.0151,33.0371,43500.0
2011-03-30 12:40:00,60.2,60.24,60.19,60.2,12000.0,33.0316,33.0535,33.0261,33.0316,12000.0
2011-03-30 12:50:00,60.22,60.28,60.22,60.25,26500.0,33.0426,33.0755,33.0426,33.059,26500.0
2011-03-30 13:00:00,60.24,60.29,60.24,60.29,16000.0,33.0535,33.081,33.0535,33.081,16000.0
2011-03-30 13:10:00,60.3,60.32,60.24,60.3,59000.0,33.0865,33.0974,33.0535,33.0865,59000.0
2011-03-30 13:20:00,60.29,60.33,60.28,60.3,22000.0,33.081,33.1029,33.0755,33.0865,22000.0
2011-03-30 13:30:00,60.28,60.33,60.28,60.32,7500.0,33.0755,33.1029,33.0755,33.0974,7500.0
2011-03-30 13:40:00,60.29,60.32,60.25,60.28,12500.0,33.081,33.0974,33.059,33.0755,12500.0
2011-03-30 13:50:00,60.32,60.34,60.26,60.33,16000.0,33.0974,33.1084,33.0645,33.1029,16000.0
2011-03-30 14:00:00,60.29,60.31,60.24,60.26,28000.0,33.081,33.0919,33.0535,33.0645,28000.0
2011-03-30 14:10:00,60.28,60.34,60.25,60.34,79000.0,33.0755,33.1084,33.059,33.1084,79000.0
2011-03-30 14:20:00,60.32,60.39,60.26,60.39,111500.0,33.0974,33.1358,33.0645,33.1358,111500.0
2011-03-30 14:30:00,60.39,60.48,60.37,60.46,53000.0,33.1358,33.1852,33.1249,33.1742,53000.0
2011-03-30 14:40:00,60.45,60.49,60.4,60.48,56500.0,33.1688,33.1907,33.1413,33.1852,56500.0
2011-03-30 14:50:00,60.46,60.52,60.46,60.49,73500.0,33.1742,33.2072,33.1742,33.1907,73500.0
2011-03-30 15:00:00,60.48,60.5,60.46,60.48,42000.0,33.1852,33.1962,33.1742,33.1852,42000.0
2011-03-30 15:10:00,60.47,60.53,60.46,60.53,62500.0,33.1797,33.2127,33.1742,33.2127,62500.0
2011-03-30 15:20:00,60.51,60.58,60.46,60.54,78000.0,33.2017,33.2401,33.1742,33.2181,78000.0
2011-03-30 15:30:00,60.51,60.63,60.47,60.6,172000.0,33.2017,33.2675,33.1797,33.2511,172000.0
2011-03-30 15:40:00,60.58,60.65,60.56,60.6,207500.0,33.2401,33.2785,33.2291,33.2511,207500.0
2011-03-30 15:50:00,60.61,60.77,60.53,60.65,310500.0,33.2566,33.3443,33.2127,33.2785,310500.0
2011-03-31 09:30:00,60.65,60.65,60.01,60.06,173500.0,33.2785,33.2785,32.9273,32.9548,173500.0
2011-03-31 09:40:00,60.06,60.43,60.06,60.18,85500.0,32.9548,33.1578,32.9548,33.0206,85500.0
2011-03-31 09:50:00,60.2,60.23,60.08,60.13,83000.0,33.0316,33.048,32.9657,32.9932,83000.0
2011-03-31 10:00:00,60.16,60.21,59.9,60.02,130500.0,33.0096,33.0371,32.867,32.9328,130500.0
2011-03-31 10:10:00,60.05,60.19,60.05,60.11,11000.0,32.9493,33.0261,32.9493,32.9822,11000.0
2011-03-31 10:20:00,60.14,60.2,60.07,60.08,26500.0,32.9987,33.0316,32.9603,32.9657,26500.0
2011-03-31 10:30:00,60.11,60.13,60.05,60.06,28500.0,32.9822,32.9932,32.9493,32.9548,28500.0
2011-03-31 10:40:00,60.05,60.05,59.92,59.93,50000.0,32.9493,32.9493,32.8779,32.8834,50000.0
2011-03-31 10:50:00,59.92,60.0,59.82,59.99,121500.0,32.8779,32.9218,32.8231,32.9164,121500.0
2011-03-31 11:00:00,60.0,60.02,59.92,60.01,50500.0,32.9218,32.9328,32.8779,32.9273,50500.0
2011-03-31 11:10:00,59.98,60.07,59.93,59.93,40500.0,32.9109,32.9603,32.8834,32.8834,40500.0
2011-03-31 11:20:00,59.92,59.92,59.8,59.83,23000.0,32.8779,32.8779,32.8121,32.8286,23000.0
2011-03-31 11:30:00,59.86,59.92,59.77,59.9,48000.0,32.845,32.8779,32.7956,32.867,48000.0
2011-03-31 11:40:00,59.9,59.97,59.9,59.96,17500.0,32.867,32.9054,32.867,32.8999,17500.0
2011-03-31 11:50:00,59.94,59.97,59.92,59.94,41000.0,32.8889,32.9054,32.8779,32.8889,41000.0
2011-03-31 12:00:00,59.96,60.05,59.93,60.02,38500.0,32.8999,32.9493,32.8834,32.9328,38500.0
2011-03-31 12:10:00,59.99,60.08,59.96,60.08,23000.0,32.9164,32.9657,32.8999,32.9657,23000.0
2011-03-31 12:20:00,60.08,60.23,60.08,60.2,33000.0,32.9657,33.048,32.9657,33.0316,33000.0
2011-03-31 12:30:00,60.2,60.21,60.17,60.19,13000.0,33.0316,33.0371,33.0151,33.0261,13000.0
2011-03-31 12:40:00,60.18,60.2,60.15,60.18,17000.0,33.0206,33.0316,33.0041,33.0206,17000.0
2011-03-31 12:50:00,60.18,60.23,60.18,60.21,20000.0,33.0206,33.048,33.0206,33.0371,20000.0
2011-03-31 13:00:00,60.23,60.28,60.21,60.27,44000.0,33.048,33.0755,33.0371,33.07,44000.0
2011-03-31 13:10:00,60.27,60.27,60.22,60.26,27500.0,33.07,33.07,33.0426,33.0645,27500.0
2011-03-31 13:20:00,60.26,60.29,60.25,60.29,7500.0,33.0645,33.081,33.059,33.081,7500.0
2011-03-31 13:30:00,60.29,60.33,60.28,60.3,15500.0,33.081,33.1029,33.0755,33.0865,15500.0
2011-03-31 13:40:00,60.31,60.34,60.31,60.33,12000.0,33.0919,33.1084,33.0919,33.1029,12000.0
2011-03-31 13:50:00,60.34,60.36,60.31,60.32,22500.0,33.1084,33.1194,33.0919,33.0974,22500.0
2011-03-31 14:00:00,60.32,60.34,60.31,60.33,38000.0,33.0974,33.1084,33.0919,33.1029,38000.0
2011-03-31 14:10:00,60.33,60.37,60.32,60.32,38500.0,33.1029,33.1249,33.0974,33.0974,38500.0
2011-03-31 14:20:00,60.29,60.38,60.29,60.33,33000.0,33.081,33.1303,33.081,33.1029,33000.0
2011-03-31 14:30:00,60.33,60.35,60.31,60.35,21500.0,33.1029,33.1139,33.0919,33.1139,21500.0
2011-03-31 14:40:00,60.35,60.38,60.34,60.38,23000.0,33.1139,33.1303,33.1084,33.1303,23000.0
2011-03-31 14:50:00,60.36,60.4,60.36,60.4,28500.0,33.1194,33.1413,33.1194,33.1413,28500.0
2011-03-31 15:00:00,60.4,60.44,60.38,60.39,84500.0,33.1413,33.1633,33.1303,33.1358,84500.0
2011-03-31 15:10:00,60.39,60.42,60.37,60.4,43500.0,33.1358,33.1523,33.1249,33.1413,43500.0
2011-03-31 15:20:00,60.39,60.47,60.35,60.44,49500.0,33.1358,33.1797,33.1139,33.1633,49500.0
2011-03-31 15:30:00,60.47,60.47,60.33,60.43,57500.0,33.1797,33.1797,33.1029,33.1578,57500.0
2011-03-31 15:40:00,60.44,60.44,60.31,60.41,121500.0,33.1633,33.1633,33.0919,33.1468,121500.0
2011-03-31 15:50:00,60.4,60.43,60.32,60.33,202000.0,33.1413,33.1578,33.0974,33.1029,202000.0
2011-04-01 09:30:00,60.69,61.2,60.23,61.16,183500.0,33.3004,33.5803,33.048,33.5583,183500.0
2011-04-01 09:40:00,61.14,61.35,61.0,61.21,213000.0,33.5474,33.6626,33.4705,33.5858,213000.0
2011-04-01 09:50:00,61.17,61.26,60.99,61.18,81000.0,33.5638,33.6132,33.4651,33.5693,81000.0
2011-04-01 10:00:00,61.18,61.43,61.18,61.43,128500.0,33.5693,33.7065,33.5693,33.7065,128500.0
2011-04-01 10:10:00,61.43,61.54,61.35,61.48,120500.0,33.7065,33.7668,33.6626,33.7339,120500.0
2011-04-01 10:20:00,61.47,61.51,61.39,61.44,54500.0,33.7284,33.7504,33.6845,33.712,54500.0
2011-04-01 10:30:00,61.4,61.46,61.33,61.34,61000.0,33.69,33.7229,33.6516,33.6571,61000.0
2011-04-01 10:40:00,61.33,61.49,61.12,61.12,102000.0,33.6516,33.7394,33.5364,33.5364,102000.0
2011-04-01 10:50:00,61.11,61.28,61.11,61.2,36000.0,33.5309,33.6242,33.5309,33.5803,36000.0
2011-04-01 11:00:00,61.19,61.2,61.0,61.01,55500.0,33.5748,33.5803,33.4705,33.476,55500.0
2011-04-01 11:10:00,61.0,61.07,60.93,61.0,66000.0,33.4705,33.509,33.4321,33.4705,66000.0
2011-04-01 11:20:00,61.0,61.04,60.87,60.92,59500.0,33.4705,33.4925,33.3992,33.4266,59500.0
2011-04-01 11:30:00,60.92,61.13,60.91,61.1,66000.0,33.4266,33.5419,33.4212,33.5254,66000.0
2011-04-01 11:40:00,61.07,61.11,60.98,60.98,38000.0,33.509,33.5309,33.4596,33.4596,38000.0
2011-04-01 11:50:00,60.96,61.05,60.91,61.05,89500.0,33.4486,33.498,33.4212,33.498,89500.0
2011-04-01 12:00:00,61.05,61.08,61.04,61.05,17500.0,33.498,33.5144,33.4925,33.498,17500.0
2011-04-01 12:10:00,61.06,61.07,60.8,60.86,119000.0,33.5035,33.509,33.3608,33.3937,119000.0
2011-04-01 12:20:00,60.86,60.87,60.8,60.85,51000.0,33.3937,33.3992,33.3608,33.3882,51000.0
2011-04-01 12:30:00,60.85,60.95,60.75,60.82,54500.0,33.3882,33.4431,33.3334,33.3718,54500.0
2011-04-01 12:40:00,60.81,60.82,60.76,60.81,18500.0,33.3663,33.3718,33.3389,33.3663,18500.0
2011-04-01 12:50:00,60.82,60.84,60.81,60.82,8000.0,33.3718,33.3828,33.3663,33.3718,8000.0
2011-04-01 13:00:00,60.83,61.0,60.81,60.95,24000.0,33.3773,33.4705,33.3663,33.4431,24000.0
2011-04-01 13:10:00,60.93,60.95,60.84,60.88,22500.0,33.4321,33.4431,33.3828,33.4047,22500.0
2011-04-01 13:20:00,60.86,60.97,60.86,60.94,33000.0,33.3937,33.4541,33.3937,33.4376,33000.0
2011-04-01 13:30:00,60.95,60.97,60.87,60.87,22000.0,33.4431,33.4541,33.3992,33.3992,22000.0
2011-04-01 13:40:00,60.86,61.0,60.83,60.98,38000.0,33.3937,33.4705,33.3773,33.4596,38000.0
2011-04-01 13:50:00,61.01,61.14,61.0,61.08,61000.0,33.476,33.5474,33.4705,33.5144,61000.0
2011-04-01 14:00:00,61.08,61.14,61.06,61.14,33500.0,33.5144,33.5474,33.5035,33.5474,33500.0
2011-04-01 14:10:00,61.1,61.2,61.1,61.14,31500.0,33.5254,33.5803,33.5254,33.5474,31500.0
2011-04-01 14:20:00,61.13,61.13,61.02,61.03,31500.0,33.5419,33.5419,33.4815,33.487,31500.0
2011-04-01 14:30:00,61.04,61.04,60.95,60.95,18500.0,33.4925,33.4925,33.4431,33.4431,18500.0
2011-04-01 14:40:00,60.98,60.98,60.81,60.84,133000.0,33.4596,33.4596,33.3663,33.3828,133000.0
2011-04-01 14:50:00,60.83,60.91,60.81,60.91,90500.0,33.3773,33.4212,33.3663,33.4212,90500.0
2011-04-01 15:00:00,60.9,60.93,60.81,60.88,114500.0,33.4157,33.4321,33.3663,33.4047,114500.0
2011-04-01 15:10:00,60.89,60.91,60.5,60.51,111000.0,33.4102,33.4212,33.1962,33.2017,111000.0
2011-04-01 15:20:00,60.5,60.64,60.49,60.59,107000.0,33.1962,33.273,33.1907,33.2456,107000.0
2011-04-01 15:30:00,60.6,60.69,60.59,60.66,44000.0,33.2511,33.3004,33.2456,33.284,44000.0
2011-04-01 15:40:00,60.69,60.84,60.62,60.76,70500.0,33.3004,33.3828,33.262,33.3389,70500.0
2011-04-01 15:50:00,60.77,60.87,60.76,60.85,159000.0,33.3443,33.3992,33.3389,33.3882,159000.0
2011-04-04 09:30:00,61.16,61.44,61.0,61.32,95000.0,33.5583,33.712,33.4705,33.6461,95000.0
2011-04-04 09:40:00,61.36,61.39,61.14,61.23,55500.0,33.6681,33.6845,33.5474,33.5967,55500.0
2011-04-04 09:50:00,61.19,61.22,61.0,61.18,71000.0,33.5748,33.5913,33.4705,33.5693,71000.0
2011-04-04 10:00:00,61.18,61.28,61.12,61.2,51000.0,33.5693,33.6242,33.5364,33.5803,51000.0
2011-04-04 10:10:00,61.19,61.3,61.13,61.26,55000.0,33.5748,33.6352,33.5419,33.6132,55000.0
2011-04-04 10:20:00,61.22,61.28,61.14,61.18,22000.0,33.5913,33.6242,33.5474,33.5693,22000.0
2011-04-04 10:30:00,61.18,61.24,61.15,61.15,24500.0,33.5693,33.6022,33.5528,33.5528,24500.0
2011-04-04 10:40:00,61.17,61.17,61.04,61.05,65500.0,33.5638,33.5638,33.4925,33.498,65500.0
2011-04-04 10:50:00,61.08,61.13,61.02,61.08,81000.0,33.5144,33.5419,33.4815,33.5144,81000.0
2011-04-04 11:00:00,61.08,61.12,61.0,61.06,25500.0,33.5144,33.5364,33.4705,33.5035,25500.0
2011-04-04 11:10:00,61.03,61.18,61.03,61.12,33000.0,33.487,33.5693,33.487,33.5364,33000.0
2011-04-04 11:20:00,61.17,61.17,61.04,61.04,36000.0,33.5638,33.5638,33.4925,33.4925,36000.0
2011-04-04 11:30:00,61.05,61.07,61.0,61.07,27500.0,33.498,33.509,33.4705,33.509,27500.0
2011-04-04 11:40:00,61.07,61.2,61.05,61.19,32000.0,33.509,33.5803,33.498,33.5748,32000.0
2011-04-04 11:50:00,61.13,61.33,61.13,61.32,56000.0,33.5419,33.6516,33.5419,33.6461,56000.0
2011-04-04 12:00:00,61.29,61.33,61.28,61.28,10000.0,33.6297,33.6516,33.6242,33.6242,10000.0
2011-04-04 12:10:00,61.29,61.29,61.19,61.27,14500.0,33.6297,33.6297,33.5748,33.6187,14500.0
2011-04-04 12:20:00,61.27,61.28,61.21,61.21,3000.0,33.6187,33.6242,33.5858,33.5858,3000.0
2011-04-04 12:30:00,61.21,61.25,61.19,61.2,12500.0,33.5858,33.6077,33.5748,33.5803,12500.0
2011-04-04 12:40:00,61.2,61.26,61.19,61.21,35000.0,33.5803,33.6132,33.5748,33.5858,35000.0
2011-04-04 12:50:00,61.2,61.22,61.11,61.12,20500.0,33.5803,33.5913,33.5309,33.5364,20500.0
2011-04-04 13:00:00,61.17,61.17,61.08,61.1,14500.0,33.5638,33.5638,33.5144,33.5254,14500.0
2011-04-04 13:10:00,61.1,61.16,61.1,61.13,4500.0,33.5254,33.5583,33.5254,33.5419,4500.0
2011-04-04 13:20:00,61.1,61.14,61.06,61.1,11000.0,33.5254,33.5474,33.5035,33.5254,11000.0
2011-04-04 13:30:00,61.08,61.08,60.99,61.04,29000.0,33.5144,33.5144,33.4651,33.4925,29000.0
2011-04-04 13:40:00,61.04,61.04,60.95,60.97,15000.0,33.4925,33.4925,33.4431,33.4541,15000.0
2011-04-04 13:50:00,60.98,61.01,60.95,61.01,29500.0,33.4596,33.476,33.4431,33.476,29500.0
2011-04-04 14:00:00,61.0,61.04,60.97,61.02,42000.0,33.4705,33.4925,33.4541,33.4815,42000.0
2011-04-04 14:10:00,61.01,61.08,60.98,61.08,13500.0,33.476,33.5144,33.4596,33.5144,13500.0
2011-04-04 14:20:00,61.01,61.08,61.01,61.07,16500.0,33.476,33.5144,33.476,33.509,16500.0
2011-04-04 14:30:00,61.07,61.11,61.03,61.09,18500.0,33.509,33.5309,33.487,33.5199,18500.0
2011-04-04 14:40:00,61.11,61.14,61.08,61.09,10000.0,33.5309,33.5474,33.5144,33.5199,10000.0
2011-04-04 14:50:00,61.07,61.11,61.06,61.1,55000.0,33.509,33.5309,33.5035,33.5254,55000.0
2011-04-04 15:00:00,61.08,61.15,61.03,61.15,62500.0,33.5144,33.5528,33.487,33.5528,62500.0
2011-04-04 15:10:00,61.15,61.19,61.11,61.11,37000.0,33.5528,33.5748,33.5309,33.5309,37000.0
2011-04-04 15:20:00,61.12,61.12,61.02,61.08,24000.0,33.5364,33.5364,33.4815,33.5144,24000.0
2011-04-04 15:30:00,61.08,61.08,60.96,60.99,22500.0,33.5144,33.5144,33.4486,33.4651,22500.0
2011-04-04 15:40:00,60.99,61.02,60.93,60.93,47500.0,33.4651,33.4815,33.4321,33.4321,47500.0
2011-04-04 15:50:00,60.93,61.06,60.93,60.98,62500.0,33.4321,33.5035,33.4321,33.4596,62500.0
2011-04-05 09:30:00,60.96,61.19,60.9,61.07,57000.0,33.4486,33.5748,33.4157,33.509,57000.0
2011-04-05 09:40:00,61.04,61.2,60.94,61.19,29500.0,33.4925,33.5803,33.4376,33.5748,29500.0
2011-04-05 09:50:00,61.2,61.33,61.2,61.28,54000.0,33.5803,33.6516,33.5803,33.6242,54000.0
2011-04-05 10:00:00,61.26,61.29,61.07,61.07,59000.0,33.6132,33.6297,33.509,33.509,59000.0
2011-04-05 10:10:00,61.08,61.24,61.08,61.21,36500.0,33.5144,33.6022,33.5144,33.5858,36500.0
2011-04-05 10:20:00,61.21,61.38,61.21,61.35,30000.0,33.5858,33.679,33.5858,33.6626,30000.0
2011-04-05 10:30:00,61.36,61.38,61.28,61.28,23500.0,33.6681,33.679,33.6242,33.6242,23500.0
2011-04-05 10:40:00,61.28,61.36,61.25,61.3,18000.0,33.6242,33.6681,33.6077,33.6352,18000.0
2011-04-05 10:50:00,61.24,61.34,61.18,61.25,26000.0,33.6022,33.6571,33.5693,33.6077,26000.0
2011-04-05 11:00:00,61.2,61.29,61.2,61.21,27500.0,33.5803,33.6297,33.5803,33.5858,27500.0
2011-04-05 11:10:00,61.2,61.28,61.2,61.21,34500.0,33.5803,33.6242,33.5803,33.5858,34500.0
2011-04-05 11:20:00,61.25,61.34,61.2,61.34,37000.0,33.6077,33.6571,33.5803,33.6571,37000.0
2011-04-05 11:30:00,61.34,61.37,61.27,61.3,55000.0,33.6571,33.6736,33.6187,33.6352,55000.0
2011-04-05 11:40:00,61.3,61.37,61.27,61.34,40500.0,33.6352,33.6736,33.6187,33.6571,40500.0
2011-04-05 11:50:00,61.34,61.38,61.29,61.32,22000.0,33.6571,33.679,33.6297,33.6461,22000.0
2011-04-05 12:00:00,61.32,61.37,61.32,61.37,11000.0,33.6461,33.6736,33.6461,33.6736,11000.0
2011-04-05 12:10:00,61.35,61.36,61.3,61.31,37500.0,33.6626,33.6681,33.6352,33.6406,37500.0
2011-04-05 12:20:00,61.32,61.37,61.27,61.27,43000.0,33.6461,33.6736,33.6187,33.6187,43000.0
2011-04-05 12:30:00,61.28,61.28,61.25,61.25,9500.0,33.6242,33.6242,33.6077,33.6077,9500.0
2011-04-05 12:40:00,61.26,61.26,61.22,61.22,10000.0,33.6132,33.6132,33.5913,33.5913,10000.0
2011-04-05 12:50:00,61.22,61.23,61.15,61.17,12000.0,33.5913,33.5967,33.5528,33.5638,12000.0
2011-04-05 13:00:00,61.16,61.19,61.15,61.18,7000.0,33.5583,33.5748,33.5528,33.5693,7000.0
2011-04-05 13:10:00,61.19,61.2,61.17,61.17,10000.0,33.5748,33.5803,33.5638,33.5638,10000.0
2011-04-05 13:20:00,61.22,61.23,61.17,61.17,9500.0,33.5913,33.5967,33.5638,33.5638,9500.0
2011-04-05 13:30:00,61.19,61.22,61.18,61.2,29000.0,33.5748,33.5913,33.5693,33.5803,29000.0
2011-04-05 13:40:00,61.18,61.18,61.14,61.17,10000.0,33.5693,33.5693,33.5474,33.5638,10000.0
2011-04-05 13:50:00,61.17,61.2,61.09,61.09,34000.0,33.5638,33.5803,33.5199,33.5199,34000.0
2011-04-05 14:00:00,61.08,61.17,60.99,61.09,18500.0,33.5144,33.5638,33.4651,33.5199,18500.0
2011-04-05 14:10:00,61.05,61.22,61.05,61.22,41000.0,33.498,33.5913,33.498,33.5913,41000.0
2011-04-05 14:20:00,61.21,61.26,61.21,61.24,21500.0,33.5858,33.6132,33.5858,33.6022,21500.0
2011-04-05 14:30:00,61.24,61.29,61.24,61.28,37500.0,33.6022,33.6297,33.6022,33.6242,37500.0
2011-04-05 14:40:00,61.27,61.3,61.24,61.26,26000.0,33.6187,33.6352,33.6022,33.6132,26000.0
2011-04-05 14:50:00,61.26,61.34,61.24,61.3,44500.0,33.6132,33.6571,33.6022,33.6352,44500.0
2011-04-05 15:00:00,61.3,61.32,61.19,61.19,20500.0,33.6352,33.6461,33.5748,33.5748,20500.0
2011-04-05 15:10:00,61.2,61.24,61.15,61.21,31500.0,33.5803,33.6022,33.5528,33.5858,31500.0
2011-04-05 15:20:00,61.22,61.22,61.13,61.17,50000.0,33.5913,33.5913,33.5419,33.5638,50000.0
2011-04-05 15:30:00,61.2,61.21,61.04,61.06,56000.0,33.5803,33.5858,33.4925,33.5035,56000.0
2011-04-05 15:40:00,61.05,61.09,61.03,61.05,57000.0,33.498,33.5199,33.487,33.498,57000.0
2011-04-05 15:50:00,61.05,61.05,60.91,60.98,120500.0,33.498,33.498,33.4212,33.4596,120500.0
2011-04-06 09:30:00,61.2,61.3,61.02,61.17,117500.0,33.5803,33.6352,33.4815,33.5638,117500.0
2011-04-06 09:40:00,61.13,61.54,61.13,61.54,73500.0,33.5419,33.7668,33.5419,33.7668,73500.0
2011-04-06 09:50:00,61.51,61.77,61.39,61.74,141000.0,33.7504,33.893,33.6845,33.8766,141000.0
2011-04-06 10:00:00,61.73,61.79,61.68,61.75,113500.0,33.8711,33.904,33.8437,33.8821,113500.0
2011-04-06 10:10:00,61.75,62.05,61.75,62.05,213500.0,33.8821,34.0467,33.8821,34.0467,213500.0
2011-04-06 10:20:00,62.06,62.1,61.82,61.82,104000.0,34.0522,34.0741,33.9205,33.9205,104000.0
2011-04-06 10:30:00,61.82,61.92,61.7,61.81,42000.0,33.9205,33.9753,33.8546,33.915,42000.0
2011-04-06 10:40:00,61.82,61.9,61.72,61.72,31000.0,33.9205,33.9644,33.8656,33.8656,31000.0
2011-04-06 10:50:00,61.72,61.97,61.63,61.91,111000.0,33.8656,34.0028,33.8162,33.9699,111000.0
2011-04-06 11:00:00,61.96,62.02,61.87,61.89,42000.0,33.9973,34.0302,33.9479,33.9589,42000.0
2011-04-06 11:10:00,61.9,62.0,61.88,61.95,48000.0,33.9644,34.0192,33.9534,33.9918,48000.0
2011-04-06 11:20:00,61.86,62.02,61.86,61.87,104500.0,33.9424,34.0302,33.9424,33.9479,104500.0
2011-04-06 11:30:00,61.87,61.96,61.79,61.8,53000.0,33.9479,33.9973,33.904,33.9095,53000.0
2011-04-06 11:40:00,61.85,61.89,61.68,61.71,49500.0,33.9369,33.9589,33.8437,33.8601,49500.0
2011-04-06 11:50:00,61.71,61.77,61.61,61.61,38000.0,33.8601,33.893,33.8052,33.8052,38000.0
2011-04-06 12:00:00,61.57,61.68,61.52,61.68,22000.0,33.7833,33.8437,33.7559,33.8437,22000.0
2011-04-06 12:10:00,61.65,61.72,61.6,61.64,19500.0,33.8272,33.8656,33.7998,33.8217,19500.0
2011-04-06 12:20:00,61.65,61.77,61.62,61.77,61000.0,33.8272,33.893,33.8107,33.893,61000.0
2011-04-06 12:30:00,61.77,61.82,61.68,61.82,20500.0,33.893,33.9205,33.8437,33.9205,20500.0
2011-04-06 12:40:00,61.82,61.95,61.8,61.88,44000.0,33.9205,33.9918,33.9095,33.9534,44000.0
2011-04-06 12:50:00,61.89,62.0,61.84,61.96,37500.0,33.9589,34.0192,33.9314,33.9973,37500.0
2011-04-06 13:00:00,61.89,62.0,61.87,61.88,22000.0,33.9589,34.0192,33.9479,33.9534,22000.0
2011-04-06 13:10:00,61.98,62.0,61.91,61.99,36000.0,34.0083,34.0192,33.9699,34.0138,36000.0
2011-04-06 13:20:00,61.99,62.0,61.93,61.97,45000.0,34.0138,34.0192,33.9808,34.0028,45000.0
2011-04-06 13:30:00,61.99,62.07,61.98,62.04,38500.0,34.0138,34.0576,34.0083,34.0412,38500.0
2011-04-06 13:40:00,62.03,62.09,62.0,62.04,68000.0,34.0357,34.0686,34.0192,34.0412,68000.0
2011-04-06 13:50:00,62.05,62.08,61.92,61.94,70500.0,34.0467,34.0631,33.9753,33.9863,70500.0
2011-04-06 14:00:00,61.92,61.98,61.82,61.85,49500.0,33.9753,34.0083,33.9205,33.9369,49500.0
2011-04-06 14:10:00,61.84,61.85,61.7,61.79,31000.0,33.9314,33.9369,33.8546,33.904,31000.0
2011-04-06 14:20:00,61.76,61.77,61.68,61.73,22000.0,33.8876,33.893,33.8437,33.8711,22000.0
2011-04-06 14:30:00,61.68,61.87,61.68,61.82,50000.0,33.8437,33.9479,33.8437,33.9205,50000.0
2011-04-06 14:40:00,61.86,61.92,61.81,61.88,35500.0,33.9424,33.9753,33.915,33.9534,35500.0
2011-04-06 14:50:00,61.88,61.91,61.82,61.83,18500.0,33.9534,33.9699,33.9205,33.926,18500.0
2011-04-06 15:00:00,61.85,61.95,61.84,61.89,42000.0,33.9369,33.9918,33.9314,33.9589,42000.0
2011-04-06 15:10:00,61.86,61.97,61.86,61.89,44500.0,33.9424,34.0028,33.9424,33.9589,44500.0
2011-04-06 15:20:00,61.93,61.99,61.85,61.9,32500.0,33.9808,34.0138,33.9369,33.9644,32500.0
2011-04-06 15:30:00,61.93,61.95,61.85,61.93,55000.0,33.9808,33.9918,33.9369,33.9808,55000.0
2011-04-06 15:40:00,61.93,62.01,61.9,61.91,74500.0,33.9808,34.0247,33.9644,33.9699,74500.0
2011-04-06 15:50:00,61.91,61.96,61.63,61.75,245500.0,33.9699,33.9973,33.8162,33.8821,245500.0
2011-04-07 09:30:00,61.55,61.99,61.55,61.69,65000.0,33.7723,34.0138,33.7723,33.8491,65000.0
2011-04-07 09:40:00,61.66,61.86,61.65,61.84,68000.0,33.8327,33.9424,33.8272,33.9314,68000.0
2011-04-07 09:50:00,61.84,62.0,61.77,61.9,66500.0,33.9314,34.0192,33.893,33.9644,66500.0
2011-04-07 10:00:00,61.91,61.95,61.79,61.79,18000.0,33.9699,33.9918,33.904,33.904,18000.0
2011-04-07 10:10:00,61.79,61.79,61.6,61.61,15000.0,33.904,33.904,33.7998,33.8052,15000.0
2011-04-07 10:20:00,61.6,61.61,61.41,61.41,45500.0,33.7998,33.8052,33.6955,33.6955,45500.0
2011-04-07 10:30:00,61.44,61.48,61.14,61.14,71000.0,33.712,33.7339,33.5474,33.5474,71000.0
2011-04-07 10:40:00,61.16,61.28,60.9,61.28,96000.0,33.5583,33.6242,33.4157,33.6242,96000.0
2011-04-07 10:50:00,61.28,61.36,61.23,61.32,20500.0,33.6242,33.6681,33.5967,33.6461,20500.0
2011-04-07 11:00:00,61.32,61.44,61.26,61.34,35000.0,33.6461,33.712,33.6132,33.6571,35000.0
2011-04-07 11:10:00,61.28,61.49,61.22,61.49,21500.0,33.6242,33.7394,33.5913,33.7394,21500.0
2011-04-07 11:20:00,61.36,61.51,61.31,61.51,17500.0,33.6681,33.7504,33.6406,33.7504,17500.0
2011-04-07 11:30:00,61.51,61.51,61.21,61.29,34500.0,33.7504,33.7504,33.5858,33.6297,34500.0
2011-04-07 11:40:00,61.32,61.37,61.23,61.27,23500.0,33.6461,33.6736,33.5967,33.6187,23500.0
2011-04-07 11:50:00,61.25,61.28,61.22,61.25,37000.0,33.6077,33.6242,33.5913,33.6077,37000.0
2011-04-07 12:00:00,61.25,61.39,61.24,61.39,14500.0,33.6077,33.6845,33.6022,33.6845,14500.0
2011-04-07 12:10:00,61.4,61.45,61.33,61.39,20000.0,33.69,33.7175,33.6516,33.6845,20000.0
2011-04-07 12:20:00,61.37,61.38,61.29,61.35,17500.0,33.6736,33.679,33.6297,33.6626,17500.0
2011-04-07 12:30:00,61.35,61.44,61.35,61.41,11000.0,33.6626,33.712,33.6626,33.6955,11000.0
2011-04-07 12:40:00,61.41,61.41,61.37,61.39,5500.0,33.6955,33.6955,33.6736,33.6845,5500.0
2011-04-07 12:50:00,61.39,61.41,61.34,61.34,13000.0,33.6845,33.6955,33.6571,33.6571,13000.0
2011-04-07 13:00:00,61.35,61.47,61.35,61.47,12500.0,33.6626,33.7284,33.6626,33.7284,12500.0
2011-04-07 13:10:00,61.45,61.45,61.35,61.38,8500.0,33.7175,33.7175,33.6626,33.679,8500.0
2011-04-07 13:20:00,61.34,61.4,61.29,61.33,22500.0,33.6571,33.69,33.6297,33.6516,22500.0
2011-04-07 13:30:00,61.28,61.33,61.23,61.31,24500.0,33.6242,33.6516,33.5967,33.6406,24500.0
2011-04-07 13:40:00,61.32,61.33,61.13,61.17,19500.0,33.6461,33.6516,33.5419,33.5638,19500.0
2011-04-07 13:50:00,61.14,61.17,61.1,61.1,13000.0,33.5474,33.5638,33.5254,33.5254,13000.0
2011-04-07 14:00:00,61.1,61.14,61.1,61.11,12000.0,33.5254,33.5474,33.5254,33.5309,12000.0
2011-04-07 14:10:00,61.13,61.15,61.08,61.08,13500.0,33.5419,33.5528,33.5144,33.5144,13500.0
2011-04-07 14:20:00,61.08,61.09,60.96,60.97,35000.0,33.5144,33.5199,33.4486,33.4541,35000.0
2011-04-07 14:30:00,60.97,61.03,60.95,60.98,32000.0,33.4541,33.487,33.4431,33.4596,32000.0
2011-04-07 14:40:00,60.97,61.04,60.95,60.99,26500.0,33.4541,33.4925,33.4431,33.4651,26500.0
2011-04-07 14:50:00,60.98,61.05,60.96,61.0,44000.0,33.4596,33.498,33.4486,33.4705,44000.0
2011-04-07 15:00:00,61.0,61.05,61.0,61.05,17500.0,33.4705,33.498,33.4705,33.498,17500.0
2011-04-07 15:10:00,61.05,61.07,61.0,61.07,35500.0,33.498,33.509,33.4705,33.509,35500.0
2011-04-07 15:20:00,61.05,61.1,60.92,61.01,45500.0,33.498,33.5254,33.4266,33.476,45500.0
2011-04-07 15:30:00,61.02,61.18,60.99,61.13,137500.0,33.4815,33.5693,33.4651,33.5419,137500.0
2011-04-07 15:40:00,61.12,61.26,61.12,61.19,56000.0,33.5364,33.6132,33.5364,33.5748,56000.0
2011-04-07 15:50:00,61.23,61.23,61.1,61.18,81500.0,33.5967,33.5967,33.5254,33.5693,81500.0
2011-04-08 09:30:00,61.46,61.6,61.33,61.36,60500.0,33.7229,33.7998,33.6516,33.6681,60500.0
2011-04-08 09:40:00,61.35,61.58,61.32,61.5,57500.0,33.6626,33.7888,33.6461,33.7449,57500.0
2011-04-08 09:50:00,61.47,61.58,61.45,61.58,25000.0,33.7284,33.7888,33.7175,33.7888,25000.0
2011-04-08 10:00:00,61.6,61.6,61.45,61.45,39500.0,33.7998,33.7998,33.7175,33.7175,39500.0
2011-04-08 10:10:00,61.47,61.6,61.47,61.53,41000.0,33.7284,33.7998,33.7284,33.7614,41000.0
2011-04-08 10:20:00,61.54,61.58,61.45,61.58,31500.0,33.7668,33.7888,33.7175,33.7888,31500.0
2011-04-08 10:30:00,61.54,61.57,61.48,61.49,44000.0,33.7668,33.7833,33.7339,33.7394,44000.0
2011-04-08 10:40:00,61.47,61.48,61.3,61.31,83000.0,33.7284,33.7339,33.6352,33.6406,83000.0
2011-04-08 10:50:00,61.27,61.36,61.09,61.17,46000.0,33.6187,33.6681,33.5199,33.5638,46000.0
2011-04-08 11:00:00,61.12,61.12,61.0,61.02,83500.0,33.5364,33.5364,33.4705,33.4815,83500.0
2011-04-08 11:10:00,60.98,61.07,60.89,60.89,71000.0,33.4596,33.509,33.4102,33.4102,71000.0
2011-04-08 11:20:00,60.89,60.96,60.84,60.89,13000.0,33.4102,33.4486,33.3828,33.4102,13000.0
2011-04-08 11:30:00,60.89,60.99,60.84,60.92,17000.0,33.4102,33.4651,33.3828,33.4266,17000.0
2011-04-08 11:40:00,60.9,61.14,60.89,61.14,27500.0,33.4157,33.5474,33.4102,33.5474,27500.0
2011-04-08 11:50:00,61.09,61.12,61.03,61.12,11000.0,33.5199,33.5364,33.487,33.5364,11000.0
2011-04-08 12:00:00,61.12,61.18,61.11,61.18,3500.0,33.5364,33.5693,33.5309,33.5693,3500.0
2011-04-08 12:10:00,61.18,61.2,61.16,61.17,6500.0,33.5693,33.5803,33.5583,33.5638,6500.0
2011-04-08 12:20:00,61.2,61.27,61.17,61.26,8500.0,33.5803,33.6187,33.5638,33.6132,8500.0
2011-04-08 12:30:00,61.22,61.27,61.22,61.25,8000.0,33.5913,33.6187,33.5913,33.6077,8000.0
2011-04-08 12:40:00,61.26,61.26,61.15,61.15,9500.0,33.6132,33.6132,33.5528,33.5528,9500.0
2011-04-08 12:50:00,61.15,61.17,61.06,61.07,28500.0,33.5528,33.5638,33.5035,33.509,28500.0
2011-04-08 13:00:00,61.07,61.1,60.93,60.99,31500.0,33.509,33.5254,33.4321,33.4651,31500.0
2011-04-08 13:10:00,61.04,61.06,61.02,61.03,9000.0,33.4925,33.5035,33.4815,33.487,9000.0
2011-04-08 13:20:00,61.03,61.15,61.03,61.15,8500.0,33.487,33.5528,33.487,33.5528,8500.0
2011-04-08 13:30:00,61.13,61.19,61.12,61.19,15000.0,33.5419,33.5748,33.5364,33.5748,15000.0
2011-04-08 13:40:00,61.19,61.2,61.14,61.17,11500.0,33.5748,33.5803,33.5474,33.5638,11500.0
2011-04-08 13:50:00,61.2,61.2,61.11,61.14,27500.0,33.5803,33.5803,33.5309,33.5474,27500.0
2011-04-08 14:00:00,61.14,61.16,61.13,61.16,27000.0,33.5474,33.5583,33.5419,33.5583,27000.0
2011-04-08 14:10:00,61.16,61.16,61.1,61.11,23500.0,33.5583,33.5583,33.5254,33.5309,23500.0
2011-04-08 14:20:00,61.13,61.13,61.09,61.09,14500.0,33.5419,33.5419,33.5199,33.5199,14500.0
2011-04-08 14:30:00,61.12,61.14,61.09,61.09,23500.0,33.5364,33.5474,33.5199,33.5199,23500.0
2011-04-08 14:40:00,61.1,61.13,61.04,61.05,39000.0,33.5254,33.5419,33.4925,33.498,39000.0
2011-04-08 14:50:00,61.06,61.06,60.94,60.95,21000.0,33.5035,33.5035,33.4376,33.4431,21000.0
2011-04-08 15:00:00,60.95,60.99,60.94,60.97,30000.0,33.4431,33.4651,33.4376,33.4541,30000.0
2011-04-08 15:10:00,60.97,60.98,60.9,60.97,52000.0,33.4541,33.4596,33.4157,33.4541,52000.0
2011-04-08 15:20:00,60.94,60.97,60.86,60.95,43500.0,33.4376,33.4541,33.3937,33.4431,43500.0
2011-04-08 15:30:00,60.92,61.0,60.89,60.98,57000.0,33.4266,33.4705,33.4102,33.4596,57000.0
2011-04-08 15:40:00,60.98,61.14,60.97,61.09,65000.0,33.4596,33.5474,33.4541,33.5199,65000.0
2011-04-08 15:50:00,61.05,61.14,61.01,61.05,80500.0,33.498,33.5474,33.476,33.498,80500.0
2011-04-11 09:30:00,61.03,61.39,60.92,61.01,41500.0,33.487,33.6845,33.4266,33.476,41500.0
2011-04-11 09:40:00,60.95,61.16,60.95,61.1,43000.0,33.4431,33.5583,33.4431,33.5254,43000.0
2011-04-11 09:50:00,61.11,61.27,61.05,61.19,36000.0,33.5309,33.6187,33.498,33.5748,36000.0
2011-04-11 10:00:00,61.19,61.22,61.02,61.03,29500.0,33.5748,33.5913,33.4815,33.487,29500.0
2011-04-11 10:10:00,61.03,61.08,60.87,60.97,42000.0,33.487,33.5144,33.3992,33.4541,42000.0
2011-04-11 10:20:00,60.96,60.96,60.79,60.87,54500.0,33.4486,33.4486,33.3553,33.3992,54500.0
2011-04-11 10:30:00,60.86,60.91,60.78,60.8,39500.0,33.3937,33.4212,33.3498,33.3608,39500.0
2011-04-11 10:40:00,60.81,60.89,60.78,60.86,12500.0,33.3663,33.4102,33.3498,33.3937,12500.0
2011-04-11 10:50:00,60.84,60.94,60.84,60.93,7500.0,33.3828,33.4376,33.3828,33.4321,7500.0
2011-04-11 11:00:00,60.88,60.88,60.78,60.81,10500.0,33.4047,33.4047,33.3498,33.3663,10500.0
2011-04-11 11:10:00,60.86,60.9,60.81,60.88,10000.0,33.3937,33.4157,33.3663,33.4047,10000.0
2011-04-11 11:20:00,60.87,60.87,60.8,60.81,11000.0,33.3992,33.3992,33.3608,33.3663,11000.0
2011-04-11 11:30:00,60.8,60.82,60.79,60.82,13500.0,33.3608,33.3718,33.3553,33.3718,13500.0
2011-04-11 11:40:00,60.82,60.88,60.8,60.8,12500.0,33.3718,33.4047,33.3608,33.3608,12500.0
2011-04-11 11:50:00,60.8,60.85,60.8,60.81,17500.0,33.3608,33.3882,33.3608,33.3663,17500.0
2011-04-11 12:00:00,60.82,60.88,60.81,60.81,35000.0,33.3718,33.4047,33.3663,33.3663,35000.0
2011-04-11 12:10:00,60.84,60.84,60.81,60.81,8000.0,33.3828,33.3828,33.3663,33.3663,8000.0
2011-04-11 12:20:00,60.81,60.83,60.8,60.8,40000.0,33.3663,33.3773,33.3608,33.3608,40000.0
2011-04-11 12:30:00,60.8,60.84,60.7,60.7,36000.0,33.3608,33.3828,33.3059,33.3059,36000.0
2011-04-11 12:40:00,60.7,60.79,60.7,60.78,80000.0,33.3059,33.3553,33.3059,33.3498,80000.0
2011-04-11 12:50:00,60.76,60.8,60.69,60.69,47500.0,33.3389,33.3608,33.3004,33.3004,47500.0
2011-04-11 13:00:00,60.68,60.72,60.68,60.72,31000.0,33.295,33.3169,33.295,33.3169,31000.0
2011-04-11 13:10:00,60.72,60.72,60.68,60.7,36500.0,33.3169,33.3169,33.295,33.3059,36500.0
2011-04-11 13:20:00,60.72,60.78,60.7,60.75,14500.0,33.3169,33.3498,33.3059,33.3334,14500.0
2011-04-11 13:30:00,60.77,60.77,60.71,60.76,4500.0,33.3443,33.3443,33.3114,33.3389,4500.0
2011-04-11 13:40:00,60.72,60.76,60.7,60.7,13500.0,33.3169,33.3389,33.3059,33.3059,13500.0
2011-04-11 13:50:00,60.71,60.78,60.7,60.76,40500.0,33.3114,33.3498,33.3059,33.3389,40500.0
2011-04-11 14:00:00,60.75,60.8,60.74,60.74,15000.0,33.3334,33.3608,33.3279,33.3279,15000.0
2011-04-11 14:10:00,60.74,60.8,60.73,60.8,15000.0,33.3279,33.3608,33.3224,33.3608,15000.0
2011-04-11 14:20:00,60.78,60.81,60.78,60.78,14500.0,33.3498,33.3663,33.3498,33.3498,14500.0
2011-04-11 14:30:00,60.78,60.82,60.78,60.78,37000.0,33.3498,33.3718,33.3498,33.3498,37000.0
2011-04-11 14:40:00,60.79,60.81,60.76,60.79,48500.0,33.3553,33.3663,33.3389,33.3553,48500.0
2011-04-11 14:50:00,60.78,60.78,60.73,60.75,27500.0,33.3498,33.3498,33.3224,33.3334,27500.0
2011-04-11 15:00:00,60.74,60.81,60.65,60.68,84500.0,33.3279,33.3663,33.2785,33.295,84500.0
2011-04-11 15:10:00,60.66,60.68,60.59,60.65,79000.0,33.284,33.295,33.2456,33.2785,79000.0
2011-04-11 15:20:00,60.66,60.68,60.59,60.64,28000.0,33.284,33.295,33.2456,33.273,28000.0
2011-04-11 15:30:00,60.63,60.67,60.62,60.66,22500.0,33.2675,33.2895,33.262,33.284,22500.0
2011-04-11 15:40:00,60.66,60.8,60.65,60.76,86500.0,33.284,33.3608,33.2785,33.3389,86500.0
2011-04-11 15:50:00,60.8,60.9,60.78,60.8,193500.0,33.3608,33.4157,33.3498,33.3608,193500.0
2011-04-12 09:30:00,60.6,60.77,60.4,60.55,70500.0,33.2511,33.3443,33.1413,33.2236,70500.0
2011-04-12 09:40:00,60.61,60.7,60.42,60.55,46000.0,33.2566,33.3059,33.1523,33.2236,46000.0
2011-04-12 09:50:00,60.55,60.55,60.2,60.23,70000.0,33.2236,33.2236,33.0316,33.048,70000.0
2011-04-12 10:00:00,60.23,60.23,60.1,60.15,39500.0,33.048,33.048,32.9767,33.0041,39500.0
2011-04-12 10:10:00,60.11,60.31,60.11,60.29,33000.0,32.9822,33.0919,32.9822,33.081,33000.0
2011-04-12 10:20:00,60.31,60.45,60.19,60.45,32500.0,33.0919,33.1688,33.0261,33.1688,32500.0
2011-04-12 10:30:00,60.41,60.47,60.31,60.32,63500.0,33.1468,33.1797,33.0919,33.0974,63500.0
2011-04-12 10:40:00,60.39,60.4,60.2,60.26,29000.0,33.1358,33.1413,33.0316,33.0645,29000.0
2011-04-12 10:50:00,60.29,60.36,60.21,60.22,32000.0,33.081,33.1194,33.0371,33.0426,32000.0
2011-04-12 11:00:00,60.22,60.23,60.19,60.19,22500.0,33.0426,33.048,33.0261,33.0261,22500.0
2011-04-12 11:10:00,60.21,60.28,60.2,60.22,21500.0,33.0371,33.0755,33.0316,33.0426,21500.0
2011-04-12 11:20:00,60.2,60.29,60.18,60.18,23000.0,33.0316,33.081,33.0206,33.0206,23000.0
2011-04-12 11:30:00,60.18,60.38,60.15,60.32,25500.0,33.0206,33.1303,33.0041,33.0974,25500.0
2011-04-12 11:40:00,60.29,60.38,60.28,60.31,5500.0,33.081,33.1303,33.0755,33.0919,5500.0
2011-04-12 11:50:00,60.36,60.37,60.26,60.33,11500.0,33.1194,33.1249,33.0645,33.1029,11500.0
2011-04-12 12:00:00,60.34,60.38,60.33,60.35,6000.0,33.1084,33.1303,33.1029,33.1139,6000.0
2011-04-12 12:10:00,60.37,60.47,60.35,60.47,21500.0,33.1249,33.1797,33.1139,33.1797,21500.0
2011-04-12 12:20:00,60.47,60.48,60.44,60.48,12000.0,33.1797,33.1852,33.1633,33.1852,12000.0
2011-04-12 12:30:00,60.48,60.48,60.44,60.48,29000.0,33.1852,33.1852,33.1633,33.1852,29000.0
2011-04-12 12:40:00,60.44,60.57,60.44,60.57,27000.0,33.1633,33.2346,33.1633,33.2346,27000.0
2011-04-12 12:50:00,60.56,60.64,60.4,60.53,55500.0,33.2291,33.273,33.1413,33.2127,55500.0
2011-04-12 13:00:00,60.56,60.57,60.44,60.44,20500.0,33.2291,33.2346,33.1633,33.1633,20500.0
2011-04-12 13:10:00,60.49,60.49,60.4,60.4,20000.0,33.1907,33.1907,33.1413,33.1413,20000.0
2011-04-12 13:20:00,60.43,60.59,60.4,60.59,13000.0,33.1578,33.2456,33.1413,33.2456,13000.0
2011-04-12 13:30:00,60.55,60.72,60.55,60.72,33500.0,33.2236,33.3169,33.2236,33.3169,33500.0
2011-04-12 13:40:00,60.72,60.72,60.63,60.66,14000.0,33.3169,33.3169,33.2675,33.284,14000.0
2011-04-12 13:50:00,60.69,60.83,60.66,60.78,35000.0,33.3004,33.3773,33.284,33.3498,35000.0
2011-04-12 14:00:00,60.81,60.85,60.76,60.85,25500.0,33.3663,33.3882,33.3389,33.3882,25500.0
2011-04-12 14:10:00,60.82,60.84,60.74,60.83,11500.0,33.3718,33.3828,33.3279,33.3773,11500.0
2011-04-12 14:20:00,60.83,60.91,60.83,60.86,31500.0,33.3773,33.4212,33.3773,33.3937,31500.0
2011-04-12 14:30:00,60.86,60.9,60.75,60.75,17500.0,33.3937,33.4157,33.3334,33.3334,17500.0
2011-04-12 14:40:00,60.8,60.8,60.55,60.55,25500.0,33.3608,33.3608,33.2236,33.2236,25500.0
2011-04-12 14:50:00,60.56,60.58,60.51,60.51,10000.0,33.2291,33.2401,33.2017,33.2017,10000.0
2011-04-12 15:00:00,60.5,60.6,60.48,60.57,32000.0,33.1962,33.2511,33.1852,33.2346,32000.0
2011-04-12 15:10:00,60.56,60.62,60.51,60.62,13500.0,33.2291,33.262,33.2017,33.262,13500.0
2011-04-12 15:20:00,60.63,60.63,60.36,60.4,58000.0,33.2675,33.2675,33.1194,33.1413,58000.0
2011-04-12 15:30:00,60.43,60.46,60.36,60.44,49500.0,33.1578,33.1742,33.1194,33.1633,49500.0
2011-04-12 15:40:00,60.47,60.47,60.28,60.4,72000.0,33.1797,33.1797,33.0755,33.1413,72000.0
2011-04-12 15:50:00,60.39,60.49,60.31,60.37,105500.0,33.1358,33.1907,33.0919,33.1249,105500.0
2011-04-13 09:30:00,60.56,60.97,60.22,60.56,58000.0,33.2291,33.4541,33.0426,33.2291,58000.0
2011-04-13 09:40:00,60.56,60.64,60.48,60.57,30000.0,33.2291,33.273,33.1852,33.2346,30000.0
2011-04-13 09:50:00,60.48,60.56,60.48,60.5,14000.0,33.1852,33.2291,33.1852,33.1962,14000.0
2011-04-13 10:00:00,60.51,60.51,60.41,60.5,30000.0,33.2017,33.2017,33.1468,33.1962,30000.0
2011-04-13 10:10:00,60.48,60.52,60.35,60.51,60500.0,33.1852,33.2072,33.1139,33.2017,60500.0
2011-04-13 10:20:00,60.49,60.79,60.47,60.79,36500.0,33.1907,33.3553,33.1797,33.3553,36500.0
2011-04-13 10:30:00,60.74,60.8,60.67,60.67,20500.0,33.3279,33.3608,33.2895,33.2895,20500.0
2011-04-13 10:40:00,60.67,60.77,60.6,60.77,24000.0,33.2895,33.3443,33.2511,33.3443,24000.0
2011-04-13 10:50:00,60.75,60.86,60.75,60.81,19500.0,33.3334,33.3937,33.3334,33.3663,19500.0
2011-04-13 11:00:00,60.79,60.79,60.71,60.71,6500.0,33.3553,33.3553,33.3114,33.3114,6500.0
2011-04-13 11:10:00,60.71,60.74,60.68,60.68,19000.0,33.3114,33.3279,33.295,33.295,19000.0
2011-04-13 11:20:00,60.68,60.79,60.68,60.72,10500.0,33.295,33.3553,33.295,33.3169,10500.0
2011-04-13 11:30:00,60.69,60.77,60.62,60.67,30500.0,33.3004,33.3443,33.262,33.2895,30500.0
2011-04-13 11:40:00,60.62,60.75,60.62,60.71,16000.0,33.262,33.3334,33.262,33.3114,16000.0
2011-04-13 11:50:00,60.75,60.75,60.67,60.71,18500.0,33.3334,33.3334,33.2895,33.3114,18500.0
2011-04-13 12:00:00,60.76,60.76,60.71,60.76,1500.0,33.3389,33.3389,33.3114,33.3389,1500.0
2011-04-13 12:10:00,60.73,60.78,60.71,60.76,25000.0,33.3224,33.3498,33.3114,33.3389,25000.0
2011-04-13 12:20:00,60.76,60.84,60.76,60.84,25500.0,33.3389,33.3828,33.3389,33.3828,25500.0
2011-04-13 12:30:00,60.85,60.86,60.69,60.7,19500.0,33.3882,33.3937,33.3004,33.3059,19500.0
2011-04-13 12:40:00,60.7,60.7,60.59,60.65,15000.0,33.3059,33.3059,33.2456,33.2785,15000.0
2011-04-13 12:50:00,60.64,60.69,60.63,60.69,5000.0,33.273,33.3004,33.2675,33.3004,5000.0
2011-04-13 13:00:00,60.68,60.75,60.68,60.75,10000.0,33.295,33.3334,33.295,33.3334,10000.0
2011-04-13 13:10:00,60.77,60.78,60.68,60.71,14000.0,33.3443,33.3498,33.295,33.3114,14000.0
2011-04-13 13:20:00,60.66,60.76,60.65,60.72,18500.0,33.284,33.3389,33.2785,33.3169,18500.0
2011-04-13 13:30:00,60.72,60.76,60.68,60.68,6500.0,33.3169,33.3389,33.295,33.295,6500.0
2011-04-13 13:40:00,60.71,60.71,60.6,60.63,18500.0,33.3114,33.3114,33.2511,33.2675,18500.0
2011-04-13 13:50:00,60.64,60.65,60.56,60.56,24500.0,33.273,33.2785,33.2291,33.2291,24500.0
2011-04-13 14:00:00,60.62,60.79,60.61,60.79,32000.0,33.262,33.3553,33.2566,33.3553,32000.0
2011-04-13 14:10:00,60.79,60.8,60.71,60.71,19000.0,33.3553,33.3608,33.3114,33.3114,19000.0
2011-04-13 14:20:00,60.71,60.83,60.69,60.83,32500.0,33.3114,33.3773,33.3004,33.3773,32500.0
2011-04-13 14:30:00,60.77,60.86,60.77,60.8,34500.0,33.3443,33.3937,33.3443,33.3608,34500.0
2011-04-13 14:40:00,60.8,60.92,60.8,60.88,35000.0,33.3608,33.4266,33.3608,33.4047,35000.0
2011-04-13 14:50:00,60.87,60.91,60.83,60.83,20000.0,33.3992,33.4212,33.3773,33.3773,20000.0
2011-04-13 15:00:00,60.83,61.1,60.83,61.1,77500.0,33.3773,33.5254,33.3773,33.5254,77500.0
2011-04-13 15:10:00,61.06,61.18,61.06,61.13,71500.0,33.5035,33.5693,33.5035,33.5419,71500.0
2011-04-13 15:20:00,61.11,61.18,61.08,61.08,39000.0,33.5309,33.5693,33.5144,33.5144,39000.0
2011-04-13 15:30:00,61.05,61.14,60.89,60.96,57000.0,33.498,33.5474,33.4102,33.4486,57000.0
2011-04-13 15:40:00,60.95,60.97,60.81,60.87,85000.0,33.4431,33.4541,33.3663,33.3992,85000.0
2011-04-13 15:50:00,60.87,61.0,60.82,60.88,171000.0,33.3992,33.4705,33.3718,33.4047,171000.0
2011-04-14 09:30:00,60.77,60.78,60.33,60.78,42000.0,33.3443,33.3498,33.1029,33.3498,42000.0
2011-04-14 09:40:00,60.74,60.78,60.6,60.65,57000.0,33.3279,33.3498,33.2511,33.2785,57000.0
2011-04-14 09:50:00,60.65,60.87,60.55,60.86,90500.0,33.2785,33.3992,33.2236,33.3937,90500.0
2011-04-14 10:00:00,60.79,60.88,60.71,60.71,28500.0,33.3553,33.4047,33.3114,33.3114,28500.0
2011-04-14 10:10:00,60.71,60.84,60.62,60.8,44500.0,33.3114,33.3828,33.262,33.3608,44500.0
2011-04-14 10:20:00,60.81,61.13,60.73,61.13,38500.0,33.3663,33.5419,33.3224,33.5419,38500.0
2011-04-14 10:30:00,61.12,61.13,60.98,61.04,29000.0,33.5364,33.5419,33.4596,33.4925,29000.0
2011-04-14 10:40:00,61.04,61.04,60.92,61.02,27500.0,33.4925,33.4925,33.4266,33.4815,27500.0
2011-04-14 10:50:00,61.0,61.05,60.97,61.05,17000.0,33.4705,33.498,33.4541,33.498,17000.0
2011-04-14 11:00:00,61.04,61.06,60.96,60.96,35000.0,33.4925,33.5035,33.4486,33.4486,35000.0
2011-04-14 11:10:00,60.95,61.01,60.91,61.01,36500.0,33.4431,33.476,33.4212,33.476,36500.0
2011-04-14 11:20:00,61.01,61.05,60.91,60.97,24500.0,33.476,33.498,33.4212,33.4541,24500.0
2011-04-14 11:30:00,60.98,61.1,60.93,61.01,49000.0,33.4596,33.5254,33.4321,33.476,49000.0
2011-04-14 11:40:00,61.03,61.06,60.97,60.98,21000.0,33.487,33.5035,33.4541,33.4596,21000.0
2011-04-14 11:50:00,61.03,61.07,61.03,61.07,9500.0,33.487,33.509,33.487,33.509,9500.0
2011-04-14 12:00:00,61.04,61.04,60.91,60.95,35000.0,33.4925,33.4925,33.4212,33.4431,35000.0
2011-04-14 12:10:00,60.95,60.97,60.9,60.9,13000.0,33.4431,33.4541,33.4157,33.4157,13000.0
2011-04-14 12:20:00,60.95,61.0,60.95,60.95,7500.0,33.4431,33.4705,33.4431,33.4431,7500.0
2011-04-14 12:30:00,60.95,60.97,60.93,60.96,12000.0,33.4431,33.4541,33.4321,33.4486,12000.0
2011-04-14 12:40:00,60.94,60.97,60.91,60.91,8500.0,33.4376,33.4541,33.4212,33.4212,8500.0
2011-04-14 12:50:00,60.93,60.94,60.85,60.91,13500.0,33.4321,33.4376,33.3882,33.4212,13500.0
2011-04-14 13:00:00,60.92,61.03,60.91,60.98,18500.0,33.4266,33.487,33.4212,33.4596,18500.0
2011-04-14 13:10:00,60.95,60.96,60.91,60.95,10500.0,33.4431,33.4486,33.4212,33.4431,10500.0
2011-04-14 13:20:00,60.97,61.04,60.93,61.04,8500.0,33.4541,33.4925,33.4321,33.4925,8500.0
2011-04-14 13:30:00,61.03,61.11,61.03,61.06,18500.0,33.487,33.5309,33.487,33.5035,18500.0
2011-04-14 13:40:00,61.04,61.09,60.97,61.09,23500.0,33.4925,33.5199,33.4541,33.5199,23500.0
2011-04-14 13:50:00,61.07,61.09,61.02,61.02,12000.0,33.509,33.5199,33.4815,33.4815,12000.0
2011-04-14 14:00:00,61.04,61.06,60.99,61.02,33000.0,33.4925,33.5035,33.4651,33.4815,33000.0
2011-04-14 14:10:00,61.02,61.06,61.0,61.02,17500.0,33.4815,33.5035,33.4705,33.4815,17500.0
2011-04-14 14:20:00,61.02,61.15,61.01,61.09,26500.0,33.4815,33.5528,33.476,33.5199,26500.0
2011-04-14 14:30:00,61.16,61.19,61.12,61.16,24500.0,33.5583,33.5748,33.5364,33.5583,24500.0
2011-04-14 14:40:00,61.15,61.19,61.11,61.18,23000.0,33.5528,33.5748,33.5309,33.5693,23000.0
2011-04-14 14:50:00,61.18,61.19,61.11,61.18,26000.0,33.5693,33.5748,33.5309,33.5693,26000.0
2011-04-14 15:00:00,61.15,61.2,61.12,61.17,52500.0,33.5528,33.5803,33.5364,33.5638,52500.0
2011-04-14 15:10:00,61.19,61.35,61.16,61.34,94500.0,33.5748,33.6626,33.5583,33.6571,94500.0
2011-04-14 15:20:00,61.36,61.36,61.26,61.34,61000.0,33.6681,33.6681,33.6132,33.6571,61000.0
2011-04-14 15:30:00,61.34,61.34,61.25,61.3,35500.0,33.6571,33.6571,33.6077,33.6352,35500.0
2011-04-14 15:40:00,61.31,61.34,61.25,61.34,56500.0,33.6406,33.6571,33.6077,33.6571,56500.0
2011-04-14 15:50:00,61.33,61.33,61.11,61.11,165500.0,33.6516,33.6516,33.5309,33.5309,165500.0
2011-04-15 09:30:00,61.4,61.6,60.86,61.53,225000.0,33.69,33.7998,33.3937,33.7614,225000.0
2011-04-15 09:40:00,61.44,61.6,61.44,61.44,26500.0,33.712,33.7998,33.712,33.712,26500.0
2011-04-15 09:50:00,61.44,61.7,61.4,61.65,56000.0,33.712,33.8546,33.69,33.8272,56000.0
2011-04-15 10:00:00,61.67,61.89,61.64,61.71,77500.0,33.8382,33.9589,33.8217,33.8601,77500.0
2011-04-15 10:10:00,61.81,61.81,61.66,61.7,44000.0,33.915,33.915,33.8327,33.8546,44000.0
2011-04-15 10:20:00,61.68,61.68,61.41,61.55,33500.0,33.8437,33.8437,33.6955,33.7723,33500.0
2011-04-15 10:30:00,61.56,61.6,61.2,61.23,44000.0,33.7778,33.7998,33.5803,33.5967,44000.0
2011-04-15 10:40:00,61.19,61.45,61.16,61.4,11500.0,33.5748,33.7175,33.5583,33.69,11500.0
2011-04-15 10:50:00,61.43,61.59,61.43,61.59,8000.0,33.7065,33.7943,33.7065,33.7943,8000.0
2011-04-15 11:00:00,61.59,61.59,61.53,61.55,11500.0,33.7943,33.7943,33.7614,33.7723,11500.0
2011-04-15 11:10:00,61.52,61.52,61.35,61.35,10500.0,33.7559,33.7559,33.6626,33.6626,10500.0
2011-04-15 11:20:00,61.36,61.53,61.36,61.52,12000.0,33.6681,33.7614,33.6681,33.7559,12000.0
2011-04-15 11:30:00,61.44,61.51,61.41,61.51,4500.0,33.712,33.7504,33.6955,33.7504,4500.0
2011-04-15 11:40:00,61.49,61.55,61.4,61.47,44000.0,33.7394,33.7723,33.69,33.7284,44000.0
2011-04-15 11:50:00,61.47,61.48,61.41,61.41,14000.0,33.7284,33.7339,33.6955,33.6955,14000.0
2011-04-15 12:00:00,61.43,61.47,61.38,61.4,22500.0,33.7065,33.7284,33.679,33.69,22500.0
2011-04-15 12:10:00,61.4,61.51,61.38,61.38,46500.0,33.69,33.7504,33.679,33.679,46500.0
2011-04-15 12:20:00,61.39,61.39,61.29,61.36,13000.0,33.6845,33.6845,33.6297,33.6681,13000.0
2011-04-15 12:30:00,61.34,61.37,61.33,61.37,5500.0,33.6571,33.6736,33.6516,33.6736,5500.0
2011-04-15 12:40:00,61.38,61.42,61.32,61.33,15500.0,33.679,33.701,33.6461,33.6516,15500.0
2011-04-15 12:50:00,61.32,61.43,61.32,61.33,24000.0,33.6461,33.7065,33.6461,33.6516,24000.0
2011-04-15 13:00:00,61.36,61.37,61.21,61.23,15000.0,33.6681,33.6736,33.5858,33.5967,15000.0
2011-04-15 13:10:00,61.27,61.44,61.27,61.4,20500.0,33.6187,33.712,33.6187,33.69,20500.0
2011-04-15 13:20:00,61.4,61.4,61.33,61.37,6000.0,33.69,33.69,33.6516,33.6736,6000.0
2011-04-15 13:30:00,61.37,61.37,61.31,61.34,15000.0,33.6736,33.6736,33.6406,33.6571,15000.0
2011-04-15 13:40:00,61.37,61.44,61.34,61.43,9000.0,33.6736,33.712,33.6571,33.7065,9000.0
2011-04-15 13:50:00,61.42,61.42,61.36,61.42,20500.0,33.701,33.701,33.6681,33.701,20500.0
2011-04-15 14:00:00,61.42,61.58,61.39,61.58,33500.0,33.701,33.7888,33.6845,33.7888,33500.0
2011-04-15 14:10:00,61.59,61.59,61.43,61.44,18500.0,33.7943,33.7943,33.7065,33.712,18500.0
2011-04-15 14:20:00,61.43,61.55,61.43,61.52,21000.0,33.7065,33.7723,33.7065,33.7559,21000.0
2011-04-15 14:30:00,61.54,61.57,61.42,61.43,23000.0,33.7668,33.7833,33.701,33.7065,23000.0
2011-04-15 14:40:00,61.44,61.5,61.4,61.5,16500.0,33.712,33.7449,33.69,33.7449,16500.0
2011-04-15 14:50:00,61.49,61.55,61.46,61.55,11500.0,33.7394,33.7723,33.7229,33.7723,11500.0
2011-04-15 15:00:00,61.54,61.58,61.52,61.55,13000.0,33.7668,33.7888,33.7559,33.7723,13000.0
2011-04-15 15:10:00,61.55,61.57,61.44,61.48,33500.0,33.7723,33.7833,33.712,33.7339,33500.0
2011-04-15 15:20:00,61.46,61.52,61.36,61.52,32000.0,33.7229,33.7559,33.6681,33.7559,32000.0
2011-04-15 15:30:00,61.51,61.53,61.39,61.4,56000.0,33.7504,33.7614,33.6845,33.69,56000.0
2011-04-15 15:40:00,61.42,61.48,61.29,61.43,63000.0,33.701,33.7339,33.6297,33.7065,63000.0
2011-04-15 15:50:00,61.42,61.47,61.37,61.37,127000.0,33.701,33.7284,33.6736,33.6736,127000.0
2011-04-18 09:30:00,60.69,60.74,60.57,60.63,43000.0,33.3004,33.3279,33.2346,33.2675,43000.0
2011-04-18 09:40:00,60.63,61.0,60.63,61.0,97500.0,33.2675,33.4705,33.2675,33.4705,97500.0
2011-04-18 09:50:00,61.0,61.04,60.9,60.9,91000.0,33.4705,33.4925,33.4157,33.4157,91000.0
2011-04-18 10:00:00,60.9,61.01,60.72,60.88,59500.0,33.4157,33.476,33.3169,33.4047,59500.0
2011-04-18 10:10:00,60.85,60.9,60.64,60.79,82500.0,33.3882,33.4157,33.273,33.3553,82500.0
2011-04-18 10:20:00,60.84,61.11,60.8,61.05,34500.0,33.3828,33.5309,33.3608,33.498,34500.0
2011-04-18 10:30:00,61.05,61.09,60.92,60.99,27500.0,33.498,33.5199,33.4266,33.4651,27500.0
2011-04-18 10:40:00,60.94,60.96,60.66,60.72,36000.0,33.4376,33.4486,33.284,33.3169,36000.0
2011-04-18 10:50:00,60.74,60.75,60.62,60.66,25500.0,33.3279,33.3334,33.262,33.284,25500.0
2011-04-18 11:00:00,60.68,60.81,60.64,60.68,43500.0,33.295,33.3663,33.273,33.295,43500.0
2011-04-18 11:10:00,60.78,60.81,60.65,60.65,11500.0,33.3498,33.3663,33.2785,33.2785,11500.0
2011-04-18 11:20:00,60.65,60.89,60.65,60.68,22500.0,33.2785,33.4102,33.2785,33.295,22500.0
2011-04-18 11:30:00,60.71,60.86,60.66,60.68,36000.0,33.3114,33.3937,33.284,33.295,36000.0
2011-04-18 11:40:00,60.67,60.82,60.65,60.76,29000.0,33.2895,33.3718,33.2785,33.3389,29000.0
2011-04-18 11:50:00,60.74,60.89,60.73,60.82,23000.0,33.3279,33.4102,33.3224,33.3718,23000.0
2011-04-18 12:00:00,60.82,61.0,60.82,60.91,19500.0,33.3718,33.4705,33.3718,33.4212,19500.0
2011-04-18 12:10:00,60.96,61.0,60.92,60.96,20000.0,33.4486,33.4705,33.4266,33.4486,20000.0
2011-04-18 12:20:00,60.93,61.07,60.84,60.96,68000.0,33.4321,33.509,33.3828,33.4486,68000.0
2011-04-18 12:30:00,60.93,60.93,60.77,60.77,20500.0,33.4321,33.4321,33.3443,33.3443,20500.0
2011-04-18 12:40:00,60.76,60.81,60.71,60.76,11500.0,33.3389,33.3663,33.3114,33.3389,11500.0
2011-04-18 12:50:00,60.73,60.79,60.72,60.79,8000.0,33.3224,33.3553,33.3169,33.3553,8000.0
2011-04-18 13:00:00,60.74,60.75,60.69,60.73,29000.0,33.3279,33.3334,33.3004,33.3224,29000.0
2011-04-18 13:10:00,60.69,60.71,60.63,60.67,14000.0,33.3004,33.3114,33.2675,33.2895,14000.0
2011-04-18 13:20:00,60.72,60.74,60.65,60.66,11000.0,33.3169,33.3279,33.2785,33.284,11000.0
2011-04-18 13:30:00,60.64,60.72,60.64,60.67,10500.0,33.273,33.3169,33.273,33.2895,10500.0
2011-04-18 13:40:00,60.67,60.74,60.67,60.7,26000.0,33.2895,33.3279,33.2895,33.3059,26000.0
2011-04-18 13:50:00,60.67,60.75,60.63,60.71,35000.0,33.2895,33.3334,33.2675,33.3114,35000.0
2011-04-18 14:00:00,60.71,60.71,60.62,60.68,20000.0,33.3114,33.3114,33.262,33.295,20000.0
2011-04-18 14:10:00,60.68,60.75,60.68,60.75,63000.0,33.295,33.3334,33.295,33.3334,63000.0
2011-04-18 14:20:00,60.72,60.82,60.63,60.79,88000.0,33.3169,33.3718,33.2675,33.3553,88000.0
2011-04-18 14:30:00,60.73,60.92,60.73,60.91,13000.0,33.3224,33.4266,33.3224,33.4212,13000.0
2011-04-18 14:40:00,60.95,60.97,60.87,60.95,15000.0,33.4431,33.4541,33.3992,33.4431,15000.0
2011-04-18 14:50:00,60.94,61.06,60.92,61.04,14000.0,33.4376,33.5035,33.4266,33.4925,14000.0
2011-04-18 15:00:00,61.0,61.09,60.9,60.97,23500.0,33.4705,33.5199,33.4157,33.4541,23500.0
2011-04-18 15:10:00,60.96,61.11,60.89,61.1,20000.0,33.4486,33.5309,33.4102,33.5254,20000.0
2011-04-18 15:20:00,61.09,61.18,61.04,61.14,25000.0,33.5199,33.5693,33.4925,33.5474,25000.0
2011-04-18 15:30:00,61.12,61.21,61.09,61.13,36000.0,33.5364,33.5858,33.5199,33.5419,36000.0
2011-04-18 15:40:00,61.15,61.18,60.9,61.0,100500.0,33.5528,33.5693,33.4157,33.4705,100500.0
2011-04-18 15:50:00,60.99,61.07,60.74,60.78,204000.0,33.4651,33.509,33.3279,33.3498,204000.0
2011-04-19 09:30:00,61.07,61.19,60.93,61.04,39500.0,33.509,33.5748,33.4321,33.4925,39500.0
2011-04-19 09:40:00,61.07,61.13,60.9,60.97,44500.0,33.509,33.5419,33.4157,33.4541,44500.0
2011-04-19 09:50:00,60.96,60.96,60.71,60.79,32000.0,33.4486,33.4486,33.3114,33.3553,32000.0
2011-04-19 10:00:00,60.79,61.19,60.66,61.14,88500.0,33.3553,33.5748,33.284,33.5474,88500.0
2011-04-19 10:10:00,61.13,61.19,61.09,61.12,18500.0,33.5419,33.5748,33.5199,33.5364,18500.0
2011-04-19 10:20:00,61.13,61.15,61.08,61.08,23000.0,33.5419,33.5528,33.5144,33.5144,23000.0
2011-04-19 10:30:00,61.05,61.08,61.02,61.08,19500.0,33.498,33.5144,33.4815,33.5144,19500.0
2011-04-19 10:40:00,61.05,61.08,60.92,60.99,19500.0,33.498,33.5144,33.4266,33.4651,19500.0
2011-04-19 10:50:00,60.97,61.0,60.69,60.7,33500.0,33.4541,33.4705,33.3004,33.3059,33500.0
2011-04-19 11:00:00,60.7,60.71,60.56,60.61,55500.0,33.3059,33.3114,33.2291,33.2566,55500.0
2011-04-19 11:10:00,60.63,60.69,60.55,60.62,30500.0,33.2675,33.3004,33.2236,33.262,30500.0
2011-04-19 11:20:00,60.61,60.62,60.55,60.58,96500.0,33.2566,33.262,33.2236,33.2401,96500.0
2011-04-19 11:30:00,60.58,60.63,60.43,60.48,112000.0,33.2401,33.2675,33.1578,33.1852,112000.0
2011-04-19 11:40:00,60.48,60.51,60.38,60.41,68500.0,33.1852,33.2017,33.1303,33.1468,68500.0
2011-04-19 11:50:00,60.42,60.58,60.38,60.58,43500.0,33.1523,33.2401,33.1303,33.2401,43500.0
2011-04-19 12:00:00,60.58,60.61,60.54,60.59,22500.0,33.2401,33.2566,33.2181,33.2456,22500.0
2011-04-19 12:10:00,60.57,60.65,60.57,60.62,54500.0,33.2346,33.2785,33.2346,33.262,54500.0
2011-04-19 12:20:00,60.6,60.66,60.59,60.63,27000.0,33.2511,33.284,33.2456,33.2675,27000.0
2011-04-19 12:30:00,60.63,60.67,60.61,60.62,9000.0,33.2675,33.2895,33.2566,33.262,9000.0
2011-04-19 12:40:00,60.61,60.61,60.51,60.51,16500.0,33.2566,33.2566,33.2017,33.2017,16500.0
2011-04-19 12:50:00,60.47,60.51,60.41,60.41,20500.0,33.1797,33.2017,33.1468,33.1468,20500.0
2011-04-19 13:00:00,60.43,60.47,60.42,60.46,5500.0,33.1578,33.1797,33.1523,33.1742,5500.0
2011-04-19 13:10:00,60.46,60.56,60.45,60.48,18000.0,33.1742,33.2291,33.1688,33.1852,18000.0
2011-04-19 13:20:00,60.45,60.49,60.45,60.48,9000.0,33.1688,33.1907,33.1688,33.1852,9000.0
2011-04-19 13:30:00,60.47,60.48,60.4,60.41,35000.0,33.1797,33.1852,33.1413,33.1468,35000.0
2011-04-19 13:40:00,60.43,60.46,60.35,60.35,36000.0,33.1578,33.1742,33.1139,33.1139,36000.0
2011-04-19 13:50:00,60.38,60.48,60.38,60.38,15000.0,33.1303,33.1852,33.1303,33.1303,15000.0
2011-04-19 14:00:00,60.39,60.49,60.36,60.47,64500.0,33.1358,33.1907,33.1194,33.1797,64500.0
2011-04-19 14:10:00,60.48,60.48,60.38,60.38,22000.0,33.1852,33.1852,33.1303,33.1303,22000.0
2011-04-19 14:20:00,60.37,60.41,60.35,60.37,38500.0,33.1249,33.1468,33.1139,33.1249,38500.0
2011-04-19 14:30:00,60.36,60.41,60.34,60.4,41000.0,33.1194,33.1468,33.1084,33.1413,41000.0
2011-04-19 14:40:00,60.4,60.43,60.35,60.41,40000.0,33.1413,33.1578,33.1139,33.1468,40000.0
2011-04-19 14:50:00,60.38,60.42,60.34,60.42,39500.0,33.1303,33.1523,33.1084,33.1523,39500.0
2011-04-19 15:00:00,60.41,60.5,60.39,60.41,53000.0,33.1468,33.1962,33.1358,33.1468,53000.0
2011-04-19 15:10:00,60.42,60.46,60.41,60.42,46500.0,33.1523,33.1742,33.1468,33.1523,46500.0
2011-04-19 15:20:00,60.41,60.46,60.33,60.39,41500.0,33.1468,33.1742,33.1029,33.1358,41500.0
2011-04-19 15:30:00,60.4,60.47,60.35,60.46,49500.0,33.1413,33.1797,33.1139,33.1742,49500.0
2011-04-19 15:40:00,60.46,60.53,60.4,60.46,140500.0,33.1742,33.2127,33.1413,33.1742,140500.0
2011-04-19 15:50:00,60.44,60.52,60.37,60.4,118500.0,33.1633,33.2072,33.1249,33.1413,118500.0
2011-04-20 09:30:00,61.15,61.51,60.7,61.38,100000.0,33.5528,33.7504,33.3059,33.679,100000.0
2011-04-20 09:40:00,61.5,61.8,61.42,61.66,110500.0,33.7449,33.9095,33.701,33.8327,110500.0
2011-04-20 09:50:00,61.66,61.75,61.57,61.59,55500.0,33.8327,33.8821,33.7833,33.7943,55500.0
2011-04-20 10:00:00,61.62,61.67,61.5,61.58,57500.0,33.8107,33.8382,33.7449,33.7888,57500.0
2011-04-20 10:10:00,61.62,61.75,61.6,61.73,26500.0,33.8107,33.8821,33.7998,33.8711,26500.0
2011-04-20 10:20:00,61.74,61.74,61.67,61.69,25000.0,33.8766,33.8766,33.8382,33.8491,25000.0
2011-04-20 10:30:00,61.68,61.8,61.68,61.75,70500.0,33.8437,33.9095,33.8437,33.8821,70500.0
2011-04-20 10:40:00,61.73,61.78,61.68,61.7,69000.0,33.8711,33.8985,33.8437,33.8546,69000.0
2011-04-20 10:50:00,61.7,61.75,61.67,61.71,25000.0,33.8546,33.8821,33.8382,33.8601,25000.0
2011-04-20 11:00:00,61.72,61.75,61.69,61.72,31500.0,33.8656,33.8821,33.8491,33.8656,31500.0
2011-04-20 11:10:00,61.72,61.8,61.71,61.79,46000.0,33.8656,33.9095,33.8601,33.904,46000.0
2011-04-20 11:20:00,61.79,62.0,61.77,62.0,176500.0,33.904,34.0192,33.893,34.0192,176500.0
2011-04-20 11:30:00,62.0,62.0,61.93,61.95,24000.0,34.0192,34.0192,33.9808,33.9918,24000.0
2011-04-20 11:40:00,61.95,61.99,61.93,61.95,22500.0,33.9918,34.0138,33.9808,33.9918,22500.0
2011-04-20 11:50:00,61.98,61.99,61.94,61.94,30500.0,34.0083,34.0138,33.9863,33.9863,30500.0
2011-04-20 12:00:00,61.96,61.96,61.89,61.9,23000.0,33.9973,33.9973,33.9589,33.9644,23000.0
2011-04-20 12:10:00,61.9,61.97,61.88,61.88,18000.0,33.9644,34.0028,33.9534,33.9534,18000.0
2011-04-20 12:20:00,61.86,61.94,61.84,61.85,27000.0,33.9424,33.9863,33.9314,33.9369,27000.0
2011-04-20 12:30:00,61.81,61.83,61.69,61.71,21000.0,33.915,33.926,33.8491,33.8601,21000.0
2011-04-20 12:40:00,61.71,61.74,61.69,61.69,17500.0,33.8601,33.8766,33.8491,33.8491,17500.0
2011-04-20 12:50:00,61.71,61.72,61.66,61.66,18500.0,33.8601,33.8656,33.8327,33.8327,18500.0
2011-04-20 13:00:00,61.63,61.7,61.61,61.67,14000.0,33.8162,33.8546,33.8052,33.8382,14000.0
2011-04-20 13:10:00,61.67,61.7,61.64,61.67,13500.0,33.8382,33.8546,33.8217,33.8382,13500.0
2011-04-20 13:20:00,61.65,61.86,61.65,61.83,26500.0,33.8272,33.9424,33.8272,33.926,26500.0
2011-04-20 13:30:00,61.83,61.84,61.81,61.84,8000.0,33.926,33.9314,33.915,33.9314,8000.0
2011-04-20 13:40:00,61.81,61.88,61.81,61.83,22500.0,33.915,33.9534,33.915,33.926,22500.0
2011-04-20 13:50:00,61.84,61.96,61.84,61.91,31500.0,33.9314,33.9973,33.9314,33.9699,31500.0
2011-04-20 14:00:00,61.95,61.95,61.83,61.85,18500.0,33.9918,33.9918,33.926,33.9369,18500.0
2011-04-20 14:10:00,61.85,61.89,61.84,61.88,30500.0,33.9369,33.9589,33.9314,33.9534,30500.0
2011-04-20 14:20:00,61.89,61.92,61.84,61.9,43000.0,33.9589,33.9753,33.9314,33.9644,43000.0
2011-04-20 14:30:00,61.91,61.96,61.87,61.87,25500.0,33.9699,33.9973,33.9479,33.9479,25500.0
2011-04-20 14:40:00,61.9,61.95,61.85,61.94,18000.0,33.9644,33.9918,33.9369,33.9863,18000.0
2011-04-20 14:50:00,61.91,61.93,61.87,61.93,26500.0,33.9699,33.9808,33.9479,33.9808,26500.0
2011-04-20 15:00:00,61.93,61.93,61.87,61.91,40500.0,33.9808,33.9808,33.9479,33.9699,40500.0
2011-04-20 15:10:00,61.9,61.9,61.75,61.76,52000.0,33.9644,33.9644,33.8821,33.8876,52000.0
2011-04-20 15:20:00,61.75,61.89,61.71,61.88,40000.0,33.8821,33.9589,33.8601,33.9534,40000.0
2011-04-20 15:30:00,61.9,61.91,61.81,61.88,39000.0,33.9644,33.9699,33.915,33.9534,39000.0
2011-04-20 15:40:00,61.88,61.92,61.85,61.91,77500.0,33.9534,33.9753,33.9369,33.9699,77500.0
2011-04-20 15:50:00,61.93,61.99,61.91,61.99,133000.0,33.9808,34.0138,33.9699,34.0138,133000.0
2011-04-21 09:30:00,62.09,62.36,61.82,62.3,76500.0,34.0686,34.2168,33.9205,34.1838,76500.0
2011-04-21 09:40:00,62.27,62.39,62.26,62.38,40000.0,34.1674,34.2332,34.1619,34.2277,40000.0
2011-04-21 09:50:00,62.38,62.39,62.3,62.39,35500.0,34.2277,34.2332,34.1838,34.2332,35500.0
2011-04-21 10:00:00,62.39,62.5,62.31,62.5,120000.0,34.2332,34.2936,34.1893,34.2936,120000.0
2011-04-21 10:10:00,62.48,62.6,62.43,62.53,48000.0,34.2826,34.3485,34.2552,34.31,48000.0
2011-04-21 10:20:00,62.54,62.56,62.42,62.42,12000.0,34.3155,34.3265,34.2497,34.2497,12000.0
2011-04-21 10:30:00,62.38,62.41,62.03,62.22,29000.0,34.2277,34.2442,34.0357,34.14,29000.0
2011-04-21 10:40:00,62.26,62.37,62.2,62.27,10500.0,34.1619,34.2223,34.129,34.1674,10500.0
2011-04-21 10:50:00,62.17,62.34,62.15,62.24,8500.0,34.1125,34.2058,34.1015,34.1509,8500.0
2011-04-21 11:00:00,62.23,62.3,62.18,62.22,27000.0,34.1454,34.1838,34.118,34.14,27000.0
2011-04-21 11:10:00,62.24,62.28,62.18,62.27,12000.0,34.1509,34.1729,34.118,34.1674,12000.0
2011-04-21 11:20:00,62.28,62.34,62.22,62.24,14000.0,34.1729,34.2058,34.14,34.1509,14000.0
2011-04-21 11:30:00,62.26,62.35,62.2,62.2,16000.0,34.1619,34.2113,34.129,34.129,16000.0
2011-04-21 11:40:00,62.23,62.37,62.16,62.36,30500.0,34.1454,34.2223,34.107,34.2168,30500.0
2011-04-21 11:50:00,62.36,62.39,62.26,62.35,16500.0,34.2168,34.2332,34.1619,34.2113,16500.0
2011-04-21 12:00:00,62.38,62.38,62.27,62.27,8000.0,34.2277,34.2277,34.1674,34.1674,8000.0
2011-04-21 12:10:00,62.27,62.31,62.24,62.31,11500.0,34.1674,34.1893,34.1509,34.1893,11500.0
2011-04-21 12:20:00,62.29,62.31,62.24,62.27,9500.0,34.1784,34.1893,34.1509,34.1674,9500.0
2011-04-21 12:30:00,62.24,62.28,62.24,62.26,16000.0,34.1509,34.1729,34.1509,34.1619,16000.0
2011-04-21 12:40:00,62.28,62.28,62.24,62.26,12500.0,34.1729,34.1729,34.1509,34.1619,12500.0
2011-04-21 12:50:00,62.26,62.26,62.24,62.24,18000.0,34.1619,34.1619,34.1509,34.1509,18000.0
2011-04-21 13:00:00,62.27,62.27,62.24,62.25,16500.0,34.1674,34.1674,34.1509,34.1564,16500.0
2011-04-21 13:10:00,62.25,62.28,62.24,62.26,12500.0,34.1564,34.1729,34.1509,34.1619,12500.0
2011-04-21 13:20:00,62.24,62.27,62.24,62.24,3000.0,34.1509,34.1674,34.1509,34.1509,3000.0
2011-04-21 13:30:00,62.26,62.27,62.17,62.17,22000.0,34.1619,34.1674,34.1125,34.1125,22000.0
2011-04-21 13:40:00,62.14,62.15,62.09,62.09,12500.0,34.0961,34.1015,34.0686,34.0686,12500.0
2011-04-21 13:50:00,62.09,62.09,62.02,62.05,8000.0,34.0686,34.0686,34.0302,34.0467,8000.0
2011-04-21 14:00:00,62.02,62.03,61.95,61.96,16500.0,34.0302,34.0357,33.9918,33.9973,16500.0
2011-04-21 14:10:00,61.95,61.98,61.95,61.98,10500.0,33.9918,34.0083,33.9918,34.0083,10500.0
2011-04-21 14:20:00,61.97,62.04,61.91,61.93,21500.0,34.0028,34.0412,33.9699,33.9808,21500.0
2011-04-21 14:30:00,61.93,61.96,61.91,61.93,5500.0,33.9808,33.9973,33.9699,33.9808,5500.0
2011-04-21 14:40:00,61.98,61.98,61.92,61.92,13500.0,34.0083,34.0083,33.9753,33.9753,13500.0
2011-04-21 14:50:00,61.9,61.93,61.86,61.86,16500.0,33.9644,33.9808,33.9424,33.9424,16500.0
2011-04-21 15:00:00,61.9,61.97,61.9,61.9,19000.0,33.9644,34.0028,33.9644,33.9644,19000.0
2011-04-21 15:10:00,61.89,61.91,61.86,61.88,10500.0,33.9589,33.9699,33.9424,33.9534,10500.0
2011-04-21 15:20:00,61.87,61.87,61.76,61.81,22500.0,33.9479,33.9479,33.8876,33.915,22500.0
2011-04-21 15:30:00,61.77,61.92,61.77,61.88,24000.0,33.893,33.9753,33.893,33.9534,24000.0
2011-04-21 15:40:00,61.89,61.91,61.82,61.91,46500.0,33.9589,33.9699,33.9205,33.9699,46500.0
2011-04-21 15:50:00,61.92,61.98,61.89,61.95,60000.0,33.9753,34.0083,33.9589,33.9918,60000.0
2011-04-25 09:30:00,61.82,62.38,61.59,61.82,27000.0,33.9205,34.2277,33.7943,33.9205,27000.0
2011-04-25 09:40:00,61.76,61.8,61.62,61.65,34000.0,33.8876,33.9095,33.8107,33.8272,34000.0
2011-04-25 09:50:00,61.64,61.66,61.49,61.59,62000.0,33.8217,33.8327,33.7394,33.7943,62000.0
2011-04-25 10:00:00,61.57,61.62,61.49,61.51,44000.0,33.7833,33.8107,33.7394,33.7504,44000.0
2011-04-25 10:10:00,61.51,61.51,61.32,61.43,81000.0,33.7504,33.7504,33.6461,33.7065,81000.0
2011-04-25 10:20:00,61.43,61.47,61.32,61.39,20000.0,33.7065,33.7284,33.6461,33.6845,20000.0
2011-04-25 10:30:00,61.37,61.41,61.32,61.35,12000.0,33.6736,33.6955,33.6461,33.6626,12000.0
2011-04-25 10:40:00,61.36,61.46,61.34,61.42,8500.0,33.6681,33.7229,33.6571,33.701,8500.0
2011-04-25 10:50:00,61.44,61.47,61.37,61.43,26000.0,33.712,33.7284,33.6736,33.7065,26000.0
2011-04-25 11:00:00,61.42,61.61,61.41,61.6,23500.0,33.701,33.8052,33.6955,33.7998,23500.0
2011-04-25 11:10:00,61.59,61.65,61.47,61.61,53500.0,33.7943,33.8272,33.7284,33.8052,53500.0
2011-04-25 11:20:00,61.64,61.79,61.62,61.76,49500.0,33.8217,33.904,33.8107,33.8876,49500.0
2011-04-25 11:30:00,61.77,61.95,61.74,61.92,94500.0,33.893,33.9918,33.8766,33.9753,94500.0
2011-04-25 11:40:00,61.91,61.98,61.82,61.89,45500.0,33.9699,34.0083,33.9205,33.9589,45500.0
2011-04-25 11:50:00,61.92,61.97,61.9,61.97,9000.0,33.9753,34.0028,33.9644,34.0028,9000.0
2011-04-25 12:00:00,61.96,61.97,61.85,61.86,17500.0,33.9973,34.0028,33.9369,33.9424,17500.0
2011-04-25 12:10:00,61.9,61.9,61.82,61.87,33500.0,33.9644,33.9644,33.9205,33.9479,33500.0
2011-04-25 12:20:00,61.87,61.9,61.83,61.88,16000.0,33.9479,33.9644,33.926,33.9534,16000.0
2011-04-25 12:30:00,61.88,61.9,61.86,61.89,7500.0,33.9534,33.9644,33.9424,33.9589,7500.0
2011-04-25 12:40:00,61.87,61.9,61.71,61.75,39500.0,33.9479,33.9644,33.8601,33.8821,39500.0
2011-04-25 12:50:00,61.75,61.76,61.64,61.67,24000.0,33.8821,33.8876,33.8217,33.8382,24000.0
2011-04-25 13:00:00,61.67,61.7,61.6,61.62,17500.0,33.8382,33.8546,33.7998,33.8107,17500.0
2011-04-25 13:10:00,61.6,61.61,61.57,61.57,7500.0,33.7998,33.8052,33.7833,33.7833,7500.0
2011-04-25 13:20:00,61.57,61.6,61.56,61.58,16500.0,33.7833,33.7998,33.7778,33.7888,16500.0
2011-04-25 13:30:00,61.58,61.6,61.55,61.58,17000.0,33.7888,33.7998,33.7723,33.7888,17000.0
2011-04-25 13:40:00,61.56,61.58,61.55,61.57,9000.0,33.7778,33.7888,33.7723,33.7833,9000.0
2011-04-25 13:50:00,61.58,61.59,61.56,61.59,4500.0,33.7888,33.7943,33.7778,33.7943,4500.0
2011-04-25 14:00:00,61.59,61.59,61.53,61.57,12500.0,33.7943,33.7943,33.7614,33.7833,12500.0
2011-04-25 14:10:00,61.57,61.58,61.54,61.55,17000.0,33.7833,33.7888,33.7668,33.7723,17000.0
2011-04-25 14:20:00,61.54,61.56,61.51,61.52,8000.0,33.7668,33.7778,33.7504,33.7559,8000.0
2011-04-25 14:30:00,61.54,61.54,61.44,61.51,25500.0,33.7668,33.7668,33.712,33.7504,25500.0
2011-04-25 14:40:00,61.52,61.52,61.43,61.43,11500.0,33.7559,33.7559,33.7065,33.7065,11500.0
2011-04-25 14:50:00,61.44,61.49,61.38,61.4,38000.0,33.712,33.7394,33.679,33.69,38000.0
2011-04-25 15:00:00,61.41,61.41,61.36,61.38,16000.0,33.6955,33.6955,33.6681,33.679,16000.0
2011-04-25 15:10:00,61.36,61.37,61.32,61.35,27000.0,33.6681,33.6736,33.6461,33.6626,27000.0
2011-04-25 15:20:00,61.33,61.36,61.32,61.33,36500.0,33.6516,33.6681,33.6461,33.6516,36500.0
2011-04-25 15:30:00,61.34,61.43,61.32,61.38,63000.0,33.6571,33.7065,33.6461,33.679,63000.0
2011-04-25 15:40:00,61.39,61.44,61.34,61.4,55000.0,33.6845,33.712,33.6571,33.69,55000.0
2011-04-25 15:50:00,61.43,61.45,61.35,61.42,68000.0,33.7065,33.7175,33.6626,33.701,68000.0
2011-04-26 09:30:00,61.86,61.86,61.38,61.6,33000.0,33.9424,33.9424,33.679,33.7998,33000.0
2011-04-26 09:40:00,61.6,61.64,61.52,61.52,21000.0,33.7998,33.8217,33.7559,33.7559,21000.0
2011-04-26 09:50:00,61.58,61.64,61.52,61.55,33000.0,33.7888,33.8217,33.7559,33.7723,33000.0
2011-04-26 10:00:00,61.58,61.58,61.43,61.43,27500.0,33.7888,33.7888,33.7065,33.7065,27500.0
2011-04-26 10:10:00,61.48,61.48,61.41,61.45,22500.0,33.7339,33.7339,33.6955,33.7175,22500.0
2011-04-26 10:20:00,61.48,61.56,61.47,61.47,28500.0,33.7339,33.7778,33.7284,33.7284,28500.0
2011-04-26 10:30:00,61.47,61.52,61.46,61.46,13500.0,33.7284,33.7559,33.7229,33.7229,13500.0
2011-04-26 10:40:00,61.42,61.7,61.42,61.58,20000.0,33.701,33.8546,33.701,33.7888,20000.0
2011-04-26 10:50:00,61.53,61.68,61.52,61.56,25500.0,33.7614,33.8437,33.7559,33.7778,25500.0
2011-04-26 11:00:00,61.59,61.64,61.55,61.57,39000.0,33.7943,33.8217,33.7723,33.7833,39000.0
2011-04-26 11:10:00,61.62,61.76,61.62,61.75,33500.0,33.8107,33.8876,33.8107,33.8821,33500.0
2011-04-26 11:20:00,61.75,61.78,61.75,61.76,8000.0,33.8821,33.8985,33.8821,33.8876,8000.0
2011-04-26 11:30:00,61.75,61.95,61.75,61.82,18500.0,33.8821,33.9918,33.8821,33.9205,18500.0
2011-04-26 11:40:00,61.84,61.95,61.83,61.95,10500.0,33.9314,33.9918,33.926,33.9918,10500.0
2011-04-26 11:50:00,61.95,62.1,61.91,62.1,43500.0,33.9918,34.0741,33.9699,34.0741,43500.0
2011-04-26 12:00:00,62.04,62.09,62.03,62.09,14000.0,34.0412,34.0686,34.0357,34.0686,14000.0
2011-04-26 12:10:00,62.05,62.1,62.05,62.1,23000.0,34.0467,34.0741,34.0467,34.0741,23000.0
2011-04-26 12:20:00,62.08,62.1,62.06,62.07,30000.0,34.0631,34.0741,34.0522,34.0576,30000.0
2011-04-26 12:30:00,62.09,62.09,62.0,62.03,43000.0,34.0686,34.0686,34.0192,34.0357,43000.0
2011-04-26 12:40:00,62.04,62.06,61.89,61.89,37000.0,34.0412,34.0522,33.9589,33.9589,37000.0
2011-04-26 12:50:00,61.95,61.99,61.71,61.73,36000.0,33.9918,34.0138,33.8601,33.8711,36000.0
2011-04-26 13:00:00,61.71,61.84,61.71,61.84,19000.0,33.8601,33.9314,33.8601,33.9314,19000.0
2011-04-26 13:10:00,61.86,61.89,61.79,61.79,19500.0,33.9424,33.9589,33.904,33.904,19500.0
2011-04-26 13:20:00,61.78,61.79,61.77,61.78,2500.0,33.8985,33.904,33.893,33.8985,2500.0
2011-04-26 13:30:00,61.78,61.8,61.76,61.79,14000.0,33.8985,33.9095,33.8876,33.904,14000.0
2011-04-26 13:40:00,61.82,61.83,61.76,61.8,7500.0,33.9205,33.926,33.8876,33.9095,7500.0
2011-04-26 13:50:00,61.8,61.88,61.8,61.81,16500.0,33.9095,33.9534,33.9095,33.915,16500.0
2011-04-26 14:00:00,61.76,61.79,61.71,61.75,5500.0,33.8876,33.904,33.8601,33.8821,5500.0
2011-04-26 14:10:00,61.76,61.76,61.69,61.71,15500.0,33.8876,33.8876,33.8491,33.8601,15500.0
2011-04-26 14:20:00,61.73,61.8,61.68,61.8,15500.0,33.8711,33.9095,33.8437,33.9095,15500.0
2011-04-26 14:30:00,61.73,61.79,61.71,61.75,50500.0,33.8711,33.904,33.8601,33.8821,50500.0
2011-04-26 14:40:00,61.76,61.81,61.71,61.8,68500.0,33.8876,33.915,33.8601,33.9095,68500.0
2011-04-26 14:50:00,61.79,61.91,61.78,61.88,36000.0,33.904,33.9699,33.8985,33.9534,36000.0
2011-04-26 15:00:00,61.88,61.98,61.88,61.98,52000.0,33.9534,34.0083,33.9534,34.0083,52000.0
2011-04-26 15:10:00,61.99,62.13,61.98,62.11,41500.0,34.0138,34.0906,34.0083,34.0796,41500.0
2011-04-26 15:20:00,62.1,62.14,61.99,62.03,86500.0,34.0741,34.0961,34.0138,34.0357,86500.0
2011-04-26 15:30:00,62.03,62.07,62.0,62.01,73000.0,34.0357,34.0576,34.0192,34.0247,73000.0
2011-04-26 15:40:00,62.01,62.13,61.95,62.05,58000.0,34.0247,34.0906,33.9918,34.0467,58000.0
2011-04-26 15:50:00,62.05,62.16,62.02,62.14,155000.0,34.0467,34.107,34.0302,34.0961,155000.0
2011-04-27 09:30:00,62.19,62.23,61.66,62.0,63500.0,34.1235,34.1454,33.8327,34.0192,63500.0
2011-04-27 09:40:00,61.98,61.99,61.67,61.7,41500.0,34.0083,34.0138,33.8382,33.8546,41500.0
2011-04-27 09:50:00,61.71,61.95,61.7,61.78,46000.0,33.8601,33.9918,33.8546,33.8985,46000.0
2011-04-27 10:00:00,61.78,61.82,61.67,61.68,58000.0,33.8985,33.9205,33.8382,33.8437,58000.0
2011-04-27 10:10:00,61.66,61.67,61.44,61.48,43000.0,33.8327,33.8382,33.712,33.7339,43000.0
2011-04-27 10:20:00,61.54,61.54,61.39,61.46,67000.0,33.7668,33.7668,33.6845,33.7229,67000.0
2011-04-27 10:30:00,61.42,61.42,61.07,61.07,86000.0,33.701,33.701,33.509,33.509,86000.0
2011-04-27 10:40:00,61.09,61.1,60.83,60.92,123500.0,33.5199,33.5254,33.3773,33.4266,123500.0
2011-04-27 10:50:00,60.92,60.94,60.85,60.94,43500.0,33.4266,33.4376,33.3882,33.4376,43500.0
2011-04-27 11:00:00,60.9,61.11,60.9,61.1,58500.0,33.4157,33.5309,33.4157,33.5254,58500.0
2011-04-27 11:10:00,61.02,61.13,61.01,61.01,22500.0,33.4815,33.5419,33.476,33.476,22500.0
2011-04-27 11:20:00,61.0,61.08,61.0,61.02,16500.0,33.4705,33.5144,33.4705,33.4815,16500.0
2011-04-27 11:30:00,61.01,61.13,60.92,60.92,31500.0,33.476,33.5419,33.4266,33.4266,31500.0
2011-04-27 11:40:00,60.92,60.95,60.85,60.93,15500.0,33.4266,33.4431,33.3882,33.4321,15500.0
2011-04-27 11:50:00,60.95,61.09,60.94,61.09,21500.0,33.4431,33.5199,33.4376,33.5199,21500.0
2011-04-27 12:00:00,61.05,61.05,61.0,61.02,6000.0,33.498,33.498,33.4705,33.4815,6000.0
2011-04-27 12:10:00,61.04,61.15,61.04,61.14,13000.0,33.4925,33.5528,33.4925,33.5474,13000.0
2011-04-27 12:20:00,61.08,61.1,61.02,61.08,30500.0,33.5144,33.5254,33.4815,33.5144,30500.0
2011-04-27 12:30:00,61.1,61.26,61.05,61.24,50500.0,33.5254,33.6132,33.498,33.6022,50500.0
2011-04-27 12:40:00,61.25,61.25,61.09,61.09,50500.0,33.6077,33.6077,33.5199,33.5199,50500.0
2011-04-27 12:50:00,61.13,61.18,61.09,61.12,18000.0,33.5419,33.5693,33.5199,33.5364,18000.0
2011-04-27 13:00:00,61.08,61.11,61.0,61.09,17000.0,33.5144,33.5309,33.4705,33.5199,17000.0
2011-04-27 13:10:00,61.1,61.17,61.03,61.17,20000.0,33.5254,33.5638,33.487,33.5638,20000.0
2011-04-27 13:20:00,61.15,61.2,61.1,61.12,11500.0,33.5528,33.5803,33.5254,33.5364,11500.0
2011-04-27 13:30:00,61.13,61.2,61.09,61.11,18000.0,33.5419,33.5803,33.5199,33.5309,18000.0
2011-04-27 13:40:00,61.16,61.36,61.14,61.22,45000.0,33.5583,33.6681,33.5474,33.5913,45000.0
2011-04-27 13:50:00,61.22,61.32,61.22,61.3,33000.0,33.5913,33.6461,33.5913,33.6352,33000.0
2011-04-27 14:00:00,61.3,61.48,61.27,61.3,53500.0,33.6352,33.7339,33.6187,33.6352,53500.0
2011-04-27 14:10:00,61.33,61.33,61.18,61.24,41500.0,33.6516,33.6516,33.5693,33.6022,41500.0
2011-04-27 14:20:00,61.23,61.35,61.2,61.31,36000.0,33.5967,33.6626,33.5803,33.6406,36000.0
2011-04-27 14:30:00,61.24,61.3,61.24,61.3,17000.0,33.6022,33.6352,33.6022,33.6352,17000.0
2011-04-27 14:40:00,61.28,61.28,61.01,61.01,60500.0,33.6242,33.6242,33.476,33.476,60500.0
2011-04-27 14:50:00,61.02,61.24,61.02,61.2,45000.0,33.4815,33.6022,33.4815,33.5803,45000.0
2011-04-27 15:00:00,61.2,61.36,61.2,61.3,37000.0,33.5803,33.6681,33.5803,33.6352,37000.0
2011-04-27 15:10:00,61.28,61.51,61.28,61.47,48500.0,33.6242,33.7504,33.6242,33.7284,48500.0
2011-04-27 15:20:00,61.47,61.59,61.46,61.58,64500.0,33.7284,33.7943,33.7229,33.7888,64500.0
2011-04-27 15:30:00,61.58,61.88,61.58,61.84,149000.0,33.7888,33.9534,33.7888,33.9314,149000.0
2011-04-27 15:40:00,61.89,61.92,61.57,61.84,191000.0,33.9589,33.9753,33.7833,33.9314,191000.0
2011-04-27 15:50:00,61.84,61.98,61.79,61.92,269000.0,33.9314,34.0083,33.904,33.9753,269000.0
2011-04-28 09:30:00,61.8,61.8,60.96,61.08,108500.0,33.9095,33.9095,33.4486,33.5144,108500.0
2011-04-28 09:40:00,61.09,61.29,60.86,61.02,77500.0,33.5199,33.6297,33.3937,33.4815,77500.0
2011-04-28 09:50:00,61.02,61.2,60.62,60.69,110000.0,33.4815,33.5803,33.262,33.3004,110000.0
2011-04-28 10:00:00,60.69,61.1,60.69,61.0,164500.0,33.3004,33.5254,33.3004,33.4705,164500.0
2011-04-28 10:10:00,61.0,61.0,60.67,60.69,122000.0,33.4705,33.4705,33.2895,33.3004,122000.0
2011-04-28 10:20:00,60.67,60.72,60.51,60.63,79500.0,33.2895,33.3169,33.2017,33.2675,79500.0
2011-04-28 10:30:00,60.68,60.92,60.68,60.83,120500.0,33.295,33.4266,33.295,33.3773,120500.0
2011-04-28 10:40:00,60.81,60.85,60.72,60.8,33000.0,33.3663,33.3882,33.3169,33.3608,33000.0
2011-04-28 10:50:00,60.84,60.89,60.79,60.82,45000.0,33.3828,33.4102,33.3553,33.3718,45000.0
2011-04-28 11:00:00,60.86,61.05,60.86,61.0,34000.0,33.3937,33.498,33.3937,33.4705,34000.0
2011-04-28 11:10:00,61.0,61.0,60.63,60.64,51500.0,33.4705,33.4705,33.2675,33.273,51500.0
2011-04-28 11:20:00,60.64,60.81,60.64,60.73,24500.0,33.273,33.3663,33.273,33.3224,24500.0
2011-04-28 11:30:00,60.73,60.76,60.67,60.68,46500.0,33.3224,33.3389,33.2895,33.295,46500.0
2011-04-28 11:40:00,60.67,60.8,60.67,60.68,29500.0,33.2895,33.3608,33.2895,33.295,29500.0
2011-04-28 11:50:00,60.71,60.85,60.7,60.85,42000.0,33.3114,33.3882,33.3059,33.3882,42000.0
2011-04-28 12:00:00,60.86,60.86,60.79,60.85,25000.0,33.3937,33.3937,33.3553,33.3882,25000.0
2011-04-28 12:10:00,60.85,60.85,60.65,60.7,86000.0,33.3882,33.3882,33.2785,33.3059,86000.0
2011-04-28 12:20:00,60.65,60.85,60.57,60.76,117000.0,33.2785,33.3882,33.2346,33.3389,117000.0
2011-04-28 12:30:00,60.77,60.77,60.62,60.74,27500.0,33.3443,33.3443,33.262,33.3279,27500.0
2011-04-28 12:40:00,60.67,60.76,60.57,60.66,62000.0,33.2895,33.3389,33.2346,33.284,62000.0
2011-04-28 12:50:00,60.66,60.72,60.58,60.6,24000.0,33.284,33.3169,33.2401,33.2511,24000.0
2011-04-28 13:00:00,60.58,60.74,60.57,60.62,40000.0,33.2401,33.3279,33.2346,33.262,40000.0
2011-04-28 13:10:00,60.62,60.68,60.58,60.67,38000.0,33.262,33.295,33.2401,33.2895,38000.0
2011-04-28 13:20:00,60.63,60.73,60.56,60.7,32000.0,33.2675,33.3224,33.2291,33.3059,32000.0
2011-04-28 13:30:00,60.7,60.71,60.63,60.7,7500.0,33.3059,33.3114,33.2675,33.3059,7500.0
2011-04-28 13:40:00,60.7,60.7,60.56,60.62,18000.0,33.3059,33.3059,33.2291,33.262,18000.0
2011-04-28 13:50:00,60.62,60.67,60.59,60.62,23500.0,33.262,33.2895,33.2456,33.262,23500.0
2011-04-28 14:00:00,60.63,60.64,60.56,60.59,38500.0,33.2675,33.273,33.2291,33.2456,38500.0
2011-04-28 14:10:00,60.58,60.71,60.54,60.7,35000.0,33.2401,33.3114,33.2181,33.3059,35000.0
2011-04-28 14:20:00,60.7,60.74,60.66,60.7,39000.0,33.3059,33.3279,33.284,33.3059,39000.0
2011-04-28 14:30:00,60.7,60.77,60.68,60.72,27000.0,33.3059,33.3443,33.295,33.3169,27000.0
2011-04-28 14:40:00,60.72,60.82,60.66,60.74,57000.0,33.3169,33.3718,33.284,33.3279,57000.0
2011-04-28 14:50:00,60.73,60.78,60.66,60.66,20500.0,33.3224,33.3498,33.284,33.284,20500.0
2011-04-28 15:00:00,60.66,60.72,60.62,60.62,38000.0,33.284,33.3169,33.262,33.262,38000.0
2011-04-28 15:10:00,60.62,60.69,60.56,60.61,39500.0,33.262,33.3004,33.2291,33.2566,39500.0
2011-04-28 15:20:00,60.61,60.66,60.51,60.51,99500.0,33.2566,33.284,33.2017,33.2017,99500.0
2011-04-28 15:30:00,60.53,60.64,60.51,60.6,144500.0,33.2127,33.273,33.2017,33.2511,144500.0
2011-04-28 15:40:00,60.6,60.73,60.57,60.71,101000.0,33.2511,33.3224,33.2346,33.3114,101000.0
2011-04-28 15:50:00,60.73,60.84,60.69,60.78,215500.0,33.3224,33.3828,33.3004,33.3498,215500.0
2011-04-29 09:30:00,60.69,60.69,59.64,59.84,181000.0,33.3004,33.3004,32.7243,32.8341,181000.0
2011-04-29 09:40:00,59.84,59.99,59.5,59.8,156000.0,32.8341,32.9164,32.6475,32.8121,156000.0
2011-04-29 09:50:00,59.77,59.77,59.42,59.48,124500.0,32.7956,32.7956,32.6036,32.6365,124500.0
2011-04-29 10:00:00,59.48,59.48,59.28,59.41,123500.0,32.6365,32.6365,32.5268,32.5981,123500.0
2011-04-29 10:10:00,59.43,59.46,59.31,59.43,86000.0,32.6091,32.6255,32.5432,32.6091,86000.0
2011-04-29 10:20:00,59.37,59.64,59.33,59.58,134500.0,32.5762,32.7243,32.5542,32.6914,134500.0
2011-04-29 10:30:00,59.63,59.64,59.46,59.48,47500.0,32.7188,32.7243,32.6255,32.6365,47500.0
2011-04-29 10:40:00,59.51,59.59,59.5,59.56,76000.0,32.653,32.6969,32.6475,32.6804,76000.0
2011-04-29 10:50:00,59.57,59.68,59.57,59.65,74000.0,32.6859,32.7463,32.6859,32.7298,74000.0
2011-04-29 11:00:00,59.64,59.69,59.6,59.61,97000.0,32.7243,32.7517,32.7024,32.7079,97000.0
2011-04-29 11:10:00,59.61,59.66,59.53,59.53,86500.0,32.7079,32.7353,32.664,32.664,86500.0
2011-04-29 11:20:00,59.53,59.55,59.4,59.45,41500.0,32.664,32.6749,32.5926,32.6201,41500.0
2011-04-29 11:30:00,59.45,59.46,59.38,59.43,61000.0,32.6201,32.6255,32.5817,32.6091,61000.0
2011-04-29 11:40:00,59.42,59.47,59.39,59.4,37500.0,32.6036,32.631,32.5871,32.5926,37500.0
2011-04-29 11:50:00,59.42,59.49,59.4,59.43,41500.0,32.6036,32.642,32.5926,32.6091,41500.0
2011-04-29 12:00:00,59.43,59.51,59.42,59.44,35000.0,32.6091,32.653,32.6036,32.6146,35000.0
2011-04-29 12:10:00,59.45,59.51,59.44,59.5,29000.0,32.6201,32.653,32.6146,32.6475,29000.0
2011-04-29 12:20:00,59.49,59.5,59.43,59.49,37500.0,32.642,32.6475,32.6091,32.642,37500.0
2011-04-29 12:30:00,59.48,59.5,59.43,59.49,42500.0,32.6365,32.6475,32.6091,32.642,42500.0
2011-04-29 12:40:00,59.51,59.51,59.43,59.44,36500.0,32.653,32.653,32.6091,32.6146,36500.0
2011-04-29 12:50:00,59.42,59.44,59.4,59.42,45000.0,32.6036,32.6146,32.5926,32.6036,45000.0
2011-04-29 13:00:00,59.42,59.45,59.33,59.34,50500.0,32.6036,32.6201,32.5542,32.5597,50500.0
2011-04-29 13:10:00,59.36,59.39,59.3,59.31,36000.0,32.5707,32.5871,32.5378,32.5432,36000.0
2011-04-29 13:20:00,59.34,59.4,59.3,59.37,48500.0,32.5597,32.5926,32.5378,32.5762,48500.0
2011-04-29 13:30:00,59.33,59.4,59.32,59.34,27500.0,32.5542,32.5926,32.5487,32.5597,27500.0
2011-04-29 13:40:00,59.34,59.35,59.28,59.3,50500.0,32.5597,32.5652,32.5268,32.5378,50500.0
2011-04-29 13:50:00,59.3,59.31,59.2,59.2,48000.0,32.5378,32.5432,32.4829,32.4829,48000.0
2011-04-29 14:00:00,59.17,59.23,59.12,59.2,133500.0,32.4664,32.4993,32.439,32.4829,133500.0
2011-04-29 14:10:00,59.2,59.22,59.15,59.17,35000.0,32.4829,32.4939,32.4555,32.4664,35000.0
2011-04-29 14:20:00,59.17,59.27,59.16,59.26,67500.0,32.4664,32.5213,32.4609,32.5158,67500.0
2011-04-29 14:30:00,59.24,59.24,59.13,59.2,38500.0,32.5048,32.5048,32.4445,32.4829,38500.0
2011-04-29 14:40:00,59.18,59.18,59.0,59.05,92500.0,32.4719,32.4719,32.3731,32.4006,92500.0
2011-04-29 14:50:00,59.04,59.09,59.01,59.01,77500.0,32.3951,32.4225,32.3786,32.3786,77500.0
2011-04-29 15:00:00,59.03,59.1,58.98,59.1,104000.0,32.3896,32.428,32.3622,32.428,104000.0
2011-04-29 15:10:00,59.08,59.11,59.04,59.06,42000.0,32.417,32.4335,32.3951,32.4061,42000.0
2011-04-29 15:20:00,59.07,59.12,59.0,59.07,114500.0,32.4116,32.439,32.3731,32.4116,114500.0
2011-04-29 15:30:00,59.08,59.24,59.04,59.14,158000.0,32.417,32.5048,32.3951,32.45,158000.0
2011-04-29 15:40:00,59.14,59.18,59.02,59.15,138000.0,32.45,32.4719,32.3841,32.4555,138000.0
2011-04-29 15:50:00,59.14,59.27,59.09,59.15,244500.0,32.45,32.5213,32.4225,32.4555,244500.0
2011-05-02 09:30:00,59.58,59.79,59.15,59.58,68000.0,32.6914,32.8066,32.4555,32.6914,68000.0
2011-05-02 09:40:00,59.53,59.68,59.37,59.63,79500.0,32.664,32.7463,32.5762,32.7188,79500.0
2011-05-02 09:50:00,59.59,59.66,59.47,59.53,32500.0,32.6969,32.7353,32.631,32.664,32500.0
2011-05-02 10:00:00,59.56,59.64,59.51,59.58,29000.0,32.6804,32.7243,32.653,32.6914,29000.0
2011-05-02 10:10:00,59.59,59.7,59.57,59.7,16500.0,32.6969,32.7572,32.6859,32.7572,16500.0
2011-05-02 10:20:00,59.71,59.79,59.66,59.75,36000.0,32.7627,32.8066,32.7353,32.7847,36000.0
2011-05-02 10:30:00,59.79,59.79,59.63,59.63,32500.0,32.8066,32.8066,32.7188,32.7188,32500.0
2011-05-02 10:40:00,59.63,59.65,59.6,59.6,32500.0,32.7188,32.7298,32.7024,32.7024,32500.0
2011-05-02 10:50:00,59.6,59.6,59.27,59.27,80500.0,32.7024,32.7024,32.5213,32.5213,80500.0
2011-05-02 11:00:00,59.27,59.4,59.24,59.4,13500.0,32.5213,32.5926,32.5048,32.5926,13500.0
2011-05-02 11:10:00,59.36,59.5,59.31,59.33,42000.0,32.5707,32.6475,32.5432,32.5542,42000.0
2011-05-02 11:20:00,59.39,59.41,59.26,59.26,28000.0,32.5871,32.5981,32.5158,32.5158,28000.0
2011-05-02 11:30:00,59.26,59.28,59.18,59.18,43500.0,32.5158,32.5268,32.4719,32.4719,43500.0
2011-05-02 11:40:00,59.21,59.24,59.1,59.1,49000.0,32.4884,32.5048,32.428,32.428,49000.0
2011-05-02 11:50:00,59.1,59.26,59.1,59.24,33000.0,32.428,32.5158,32.428,32.5048,33000.0
2011-05-02 12:00:00,59.24,59.36,59.21,59.34,18500.0,32.5048,32.5707,32.4884,32.5597,18500.0
2011-05-02 12:10:00,59.3,59.35,59.26,59.32,27000.0,32.5378,32.5652,32.5158,32.5487,27000.0
2011-05-02 12:20:00,59.32,59.37,59.22,59.25,29500.0,32.5487,32.5762,32.4939,32.5103,29500.0
2011-05-02 12:30:00,59.22,59.32,59.22,59.32,25000.0,32.4939,32.5487,32.4939,32.5487,25000.0
2011-05-02 12:40:00,59.31,59.38,59.25,59.33,77000.0,32.5432,32.5817,32.5103,32.5542,77000.0
2011-05-02 12:50:00,59.35,59.48,59.32,59.47,66500.0,32.5652,32.6365,32.5487,32.631,66500.0
2011-05-02 13:00:00,59.47,59.53,59.46,59.5,42000.0,32.631,32.664,32.6255,32.6475,42000.0
2011-05-02 13:10:00,59.54,59.55,59.49,59.53,70000.0,32.6694,32.6749,32.642,32.664,70000.0
2011-05-02 13:20:00,59.53,59.55,59.48,59.55,109000.0,32.664,32.6749,32.6365,32.6749,109000.0
2011-05-02 13:30:00,59.55,59.6,59.51,59.59,50000.0,32.6749,32.7024,32.653,32.6969,50000.0
2011-05-02 13:40:00,59.59,59.64,59.57,59.63,44000.0,32.6969,32.7243,32.6859,32.7188,44000.0
2011-05-02 13:50:00,59.63,59.7,59.61,59.62,90500.0,32.7188,32.7572,32.7079,32.7133,90500.0
2011-05-02 14:00:00,59.63,59.67,59.59,59.59,39500.0,32.7188,32.7408,32.6969,32.6969,39500.0
2011-05-02 14:10:00,59.6,59.68,59.6,59.67,43000.0,32.7024,32.7463,32.7024,32.7408,43000.0
2011-05-02 14:20:00,59.66,59.67,59.51,59.54,26500.0,32.7353,32.7408,32.653,32.6694,26500.0
2011-05-02 14:30:00,59.52,59.58,59.49,59.5,34000.0,32.6585,32.6914,32.642,32.6475,34000.0
2011-05-02 14:40:00,59.5,59.51,59.43,59.44,34000.0,32.6475,32.653,32.6091,32.6146,34000.0
2011-05-02 14:50:00,59.44,59.47,59.38,59.4,25000.0,32.6146,32.631,32.5817,32.5926,25000.0
2011-05-02 15:00:00,59.38,59.5,59.34,59.48,46000.0,32.5817,32.6475,32.5597,32.6365,46000.0
2011-05-02 15:10:00,59.48,59.51,59.45,59.47,33000.0,32.6365,32.653,32.6201,32.631,33000.0
2011-05-02 15:20:00,59.43,59.52,59.43,59.48,45500.0,32.6091,32.6585,32.6091,32.6365,45500.0
2011-05-02 15:30:00,59.49,59.49,59.35,59.4,55000.0,32.642,32.642,32.5652,32.5926,55000.0
2011-05-02 15:40:00,59.4,59.53,59.34,59.5,76500.0,32.5926,32.664,32.5597,32.6475,76500.0
2011-05-02 15:50:00,59.5,59.58,59.41,59.41,138500.0,32.6475,32.6914,32.5981,32.5981,138500.0
2011-05-03 09:30:00,59.43,59.6,59.2,59.21,40000.0,32.6091,32.7024,32.4829,32.4884,40000.0
2011-05-03 09:40:00,59.27,59.33,59.09,59.12,43000.0,32.5213,32.5542,32.4225,32.439,43000.0
2011-05-03 09:50:00,59.1,59.3,59.09,59.25,65000.0,32.428,32.5378,32.4225,32.5103,65000.0
2011-05-03 10:00:00,59.25,59.25,59.1,59.13,27500.0,32.5103,32.5103,32.428,32.4445,27500.0
2011-05-03 10:10:00,59.12,59.14,58.76,58.76,99500.0,32.439,32.45,32.2415,32.2415,99500.0
2011-05-03 10:20:00,58.78,58.85,58.64,58.64,61000.0,32.2524,32.2908,32.1756,32.1756,61000.0
2011-05-03 10:30:00,58.65,58.69,58.5,58.6,57000.0,32.1811,32.2031,32.0988,32.1537,57000.0
2011-05-03 10:40:00,58.6,58.83,58.59,58.81,31500.0,32.1537,32.2799,32.1482,32.2689,31500.0
2011-05-03 10:50:00,58.85,58.85,58.77,58.8,9000.0,32.2908,32.2908,32.2469,32.2634,9000.0
2011-05-03 11:00:00,58.82,58.9,58.82,58.83,19500.0,32.2744,32.3183,32.2744,32.2799,19500.0
2011-05-03 11:10:00,58.86,58.93,58.82,58.86,15000.0,32.2963,32.3347,32.2744,32.2963,15000.0
2011-05-03 11:20:00,58.88,58.91,58.77,58.88,15500.0,32.3073,32.3238,32.2469,32.3073,15500.0
2011-05-03 11:30:00,58.9,58.92,58.85,58.87,21500.0,32.3183,32.3293,32.2908,32.3018,21500.0
2011-05-03 11:40:00,58.85,58.91,58.82,58.83,27000.0,32.2908,32.3238,32.2744,32.2799,27000.0
2011-05-03 11:50:00,58.87,58.93,58.85,58.9,21000.0,32.3018,32.3347,32.2908,32.3183,21000.0
2011-05-03 12:00:00,58.93,58.96,58.9,58.91,19000.0,32.3347,32.3512,32.3183,32.3238,19000.0
2011-05-03 12:10:00,58.95,58.95,58.89,58.89,6500.0,32.3457,32.3457,32.3128,32.3128,6500.0
2011-05-03 12:20:00,58.89,58.89,58.83,58.83,28000.0,32.3128,32.3128,32.2799,32.2799,28000.0
2011-05-03 12:30:00,58.85,58.86,58.75,58.83,22000.0,32.2908,32.2963,32.236,32.2799,22000.0
2011-05-03 12:40:00,58.81,58.84,58.79,58.83,4000.0,32.2689,32.2854,32.2579,32.2799,4000.0
2011-05-03 12:50:00,58.79,58.81,58.75,58.78,11500.0,32.2579,32.2689,32.236,32.2524,11500.0
2011-05-03 13:00:00,58.78,58.79,58.7,58.7,20500.0,32.2524,32.2579,32.2085,32.2085,20500.0
2011-05-03 13:10:00,58.7,58.71,58.62,58.66,27000.0,32.2085,32.214,32.1646,32.1866,27000.0
2011-05-03 13:20:00,58.6,58.64,58.44,58.44,26000.0,32.1537,32.1756,32.0659,32.0659,26000.0
2011-05-03 13:30:00,58.42,58.48,58.28,58.31,77000.0,32.0549,32.0878,31.9781,31.9945,77000.0
2011-05-03 13:40:00,58.32,58.38,58.26,58.32,32000.0,32.0,32.033,31.9671,32.0,32000.0
2011-05-03 13:50:00,58.32,58.37,58.26,58.34,34500.0,32.0,32.0275,31.9671,32.011,34500.0
2011-05-03 14:00:00,58.31,58.34,58.24,58.31,25000.0,31.9945,32.011,31.9561,31.9945,25000.0
2011-05-03 14:10:00,58.27,58.28,58.08,58.15,70000.0,31.9726,31.9781,31.8683,31.9068,70000.0
2011-05-03 14:20:00,58.16,58.23,58.13,58.16,59000.0,31.9122,31.9507,31.8958,31.9122,59000.0
2011-05-03 14:30:00,58.17,58.2,57.88,58.0,134500.0,31.9177,31.9342,31.7586,31.8244,134500.0
2011-05-03 14:40:00,58.0,58.14,58.0,58.01,98000.0,31.8244,31.9013,31.8244,31.8299,98000.0
2011-05-03 14:50:00,58.04,58.07,57.89,57.95,60000.0,31.8464,31.8629,31.7641,31.797,60000.0
2011-05-03 15:00:00,57.96,58.03,57.95,58.0,96500.0,31.8025,31.8409,31.797,31.8244,96500.0
2011-05-03 15:10:00,58.0,58.01,57.93,57.95,77000.0,31.8244,31.8299,31.786,31.797,77000.0
2011-05-03 15:20:00,57.97,57.99,57.89,57.93,97000.0,31.808,31.819,31.7641,31.786,97000.0
2011-05-03 15:30:00,57.95,58.0,57.91,57.94,130000.0,31.797,31.8244,31.7751,31.7915,130000.0
2011-05-03 15:40:00,57.93,58.12,57.91,58.11,182000.0,31.786,31.8903,31.7751,31.8848,182000.0
2011-05-03 15:50:00,58.1,58.43,58.1,58.34,352000.0,31.8793,32.0604,31.8793,32.011,352000.0
2011-05-04 09:30:00,58.22,58.34,58.02,58.26,61000.0,31.9452,32.011,31.8354,31.9671,61000.0
2011-05-04 09:40:00,58.3,58.3,58.03,58.16,59000.0,31.9891,31.9891,31.8409,31.9122,59000.0
2011-05-04 09:50:00,58.15,58.29,57.84,57.9,45500.0,31.9068,31.9836,31.7367,31.7696,45500.0
2011-05-04 10:00:00,57.95,57.95,57.42,57.6,176000.0,31.797,31.797,31.5062,31.605,176000.0
2011-05-04 10:10:00,57.55,57.85,57.5,57.81,78500.0,31.5775,31.7421,31.5501,31.7202,78500.0
2011-05-04 10:20:00,57.72,57.79,57.6,57.65,48000.0,31.6708,31.7092,31.605,31.6324,48000.0
2011-05-04 10:30:00,57.64,57.92,57.64,57.92,20500.0,31.6269,31.7806,31.6269,31.7806,20500.0
2011-05-04 10:40:00,57.93,58.01,57.89,57.93,25000.0,31.786,31.8299,31.7641,31.786,25000.0
2011-05-04 10:50:00,57.91,58.06,57.91,58.01,69500.0,31.7751,31.8574,31.7751,31.8299,69500.0
2011-05-04 11:00:00,58.02,58.09,57.95,57.95,46500.0,31.8354,31.8738,31.797,31.797,46500.0
2011-05-04 11:10:00,57.95,58.0,57.69,57.69,25000.0,31.797,31.8244,31.6544,31.6544,25000.0
2011-05-04 11:20:00,57.74,58.01,57.7,58.01,35000.0,31.6818,31.8299,31.6598,31.8299,35000.0
2011-05-04 11:30:00,58.04,58.15,58.02,58.15,61000.0,31.8464,31.9068,31.8354,31.9068,61000.0
2011-05-04 11:40:00,58.12,58.15,57.88,57.92,14000.0,31.8903,31.9068,31.7586,31.7806,14000.0
2011-05-04 11:50:00,57.86,57.92,57.8,57.87,12000.0,31.7476,31.7806,31.7147,31.7531,12000.0
2011-05-04 12:00:00,57.92,57.98,57.87,57.87,4500.0,31.7806,31.8135,31.7531,31.7531,4500.0
2011-05-04 12:10:00,57.88,57.9,57.8,57.87,21500.0,31.7586,31.7696,31.7147,31.7531,21500.0
2011-05-04 12:20:00,57.82,57.82,57.66,57.66,55000.0,31.7257,31.7257,31.6379,31.6379,55000.0
2011-05-04 12:30:00,57.66,57.72,57.64,57.72,12000.0,31.6379,31.6708,31.6269,31.6708,12000.0
2011-05-04 12:40:00,57.73,57.8,57.73,57.79,21500.0,31.6763,31.7147,31.6763,31.7092,21500.0
2011-05-04 12:50:00,57.77,57.83,57.74,57.83,41000.0,31.6982,31.7312,31.6818,31.7312,41000.0
2011-05-04 13:00:00,57.78,57.85,57.78,57.8,23000.0,31.7037,31.7421,31.7037,31.7147,23000.0
2011-05-04 13:10:00,57.79,57.79,57.72,57.72,22500.0,31.7092,31.7092,31.6708,31.6708,22500.0
2011-05-04 13:20:00,57.69,57.7,57.57,57.59,46500.0,31.6544,31.6598,31.5885,31.5995,46500.0
2011-05-04 13:30:00,57.57,57.57,57.47,57.52,21000.0,31.5885,31.5885,31.5336,31.5611,21000.0
2011-05-04 13:40:00,57.53,57.56,57.48,57.51,21000.0,31.5666,31.583,31.5391,31.5556,21000.0
2011-05-04 13:50:00,57.55,57.6,57.53,57.59,12500.0,31.5775,31.605,31.5666,31.5995,12500.0
2011-05-04 14:00:00,57.55,57.56,57.49,57.49,18000.0,31.5775,31.583,31.5446,31.5446,18000.0
2011-05-04 14:10:00,57.5,57.5,57.4,57.49,51500.0,31.5501,31.5501,31.4952,31.5446,51500.0
2011-05-04 14:20:00,57.5,57.5,57.4,57.42,63500.0,31.5501,31.5501,31.4952,31.5062,63500.0
2011-05-04 14:30:00,57.43,57.44,57.36,57.4,84500.0,31.5117,31.5172,31.4733,31.4952,84500.0
2011-05-04 14:40:00,57.4,57.47,57.3,57.35,127500.0,31.4952,31.5336,31.4404,31.4678,127500.0
2011-05-04 14:50:00,57.35,57.43,57.32,57.41,63500.0,31.4678,31.5117,31.4513,31.5007,63500.0
2011-05-04 15:00:00,57.42,57.45,57.32,57.32,105500.0,31.5062,31.5227,31.4513,31.4513,105500.0
2011-05-04 15:10:00,57.34,57.47,57.28,57.32,82500.0,31.4623,31.5336,31.4294,31.4513,82500.0
2011-05-04 15:20:00,57.32,57.32,57.22,57.29,99500.0,31.4513,31.4513,31.3965,31.4349,99500.0
2011-05-04 15:30:00,57.28,57.28,57.16,57.18,135000.0,31.4294,31.4294,31.3635,31.3745,135000.0
2011-05-04 15:40:00,57.19,57.33,57.14,57.31,143000.0,31.38,31.4568,31.3526,31.4458,143000.0
2011-05-04 15:50:00,57.31,57.5,57.3,57.45,257500.0,31.4458,31.5501,31.4404,31.5227,257500.0
2011-05-05 09:30:00,57.24,57.52,57.2,57.26,25000.0,31.4074,31.5611,31.3855,31.4184,25000.0
2011-05-05 09:40:00,57.22,57.24,57.06,57.15,99000.0,31.3965,31.4074,31.3087,31.3581,99000.0
2011-05-05 09:50:00,57.15,57.2,57.06,57.13,98000.0,31.3581,31.3855,31.3087,31.3471,98000.0
2011-05-05 10:00:00,57.14,57.32,57.13,57.21,86000.0,31.3526,31.4513,31.3471,31.391,86000.0
2011-05-05 10:10:00,57.2,57.23,56.91,56.91,45500.0,31.3855,31.402,31.2264,31.2264,45500.0
2011-05-05 10:20:00,56.94,57.06,56.94,57.0,16000.0,31.2428,31.3087,31.2428,31.2758,16000.0
2011-05-05 10:30:00,56.95,56.98,56.86,56.98,28500.0,31.2483,31.2648,31.1989,31.2648,28500.0
2011-05-05 10:40:00,57.0,57.05,56.9,57.05,13500.0,31.2758,31.3032,31.2209,31.3032,13500.0
2011-05-05 10:50:00,57.01,57.15,56.98,57.1,14000.0,31.2812,31.3581,31.2648,31.3306,14000.0
2011-05-05 11:00:00,57.11,57.2,57.07,57.1,22000.0,31.3361,31.3855,31.3142,31.3306,22000.0
2011-05-05 11:10:00,57.1,57.11,56.96,57.0,11500.0,31.3306,31.3361,31.2538,31.2758,11500.0
2011-05-05 11:20:00,57.05,57.13,57.01,57.13,12500.0,31.3032,31.3471,31.2812,31.3471,12500.0
2011-05-05 11:30:00,57.1,57.2,57.09,57.15,26000.0,31.3306,31.3855,31.3251,31.3581,26000.0
2011-05-05 11:40:00,57.16,57.34,57.16,57.3,33500.0,31.3635,31.4623,31.3635,31.4404,33500.0
2011-05-05 11:50:00,57.29,57.36,57.22,57.31,16000.0,31.4349,31.4733,31.3965,31.4458,16000.0
2011-05-05 12:00:00,57.32,57.38,57.26,57.36,25500.0,31.4513,31.4843,31.4184,31.4733,25500.0
2011-05-05 12:10:00,57.35,57.37,57.28,57.3,10000.0,31.4678,31.4788,31.4294,31.4404,10000.0
2011-05-05 12:20:00,57.26,57.32,57.24,57.26,20500.0,31.4184,31.4513,31.4074,31.4184,20500.0
2011-05-05 12:30:00,57.25,57.26,57.2,57.2,11500.0,31.4129,31.4184,31.3855,31.3855,11500.0
2011-05-05 12:40:00,57.19,57.26,57.19,57.26,7500.0,31.38,31.4184,31.38,31.4184,7500.0
2011-05-05 12:50:00,57.25,57.28,57.1,57.16,46500.0,31.4129,31.4294,31.3306,31.3635,46500.0
2011-05-05 13:00:00,57.14,57.28,57.11,57.25,50500.0,31.3526,31.4294,31.3361,31.4129,50500.0
2011-05-05 13:10:00,57.22,57.28,57.21,57.27,26500.0,31.3965,31.4294,31.391,31.4239,26500.0
2011-05-05 13:20:00,57.24,57.29,57.22,57.26,14000.0,31.4074,31.4349,31.3965,31.4184,14000.0
2011-05-05 13:30:00,57.25,57.3,57.13,57.13,50000.0,31.4129,31.4404,31.3471,31.3471,50000.0
2011-05-05 13:40:00,57.13,57.17,57.11,57.14,18000.0,31.3471,31.369,31.3361,31.3526,18000.0
2011-05-05 13:50:00,57.12,57.12,57.02,57.07,42500.0,31.3416,31.3416,31.2867,31.3142,42500.0
2011-05-05 14:00:00,57.1,57.11,57.04,57.06,25500.0,31.3306,31.3361,31.2977,31.3087,25500.0
2011-05-05 14:10:00,57.03,57.05,56.94,57.05,43000.0,31.2922,31.3032,31.2428,31.3032,43000.0
2011-05-05 14:20:00,57.06,57.17,57.01,57.17,30000.0,31.3087,31.369,31.2812,31.369,30000.0
2011-05-05 14:30:00,57.17,57.25,57.11,57.19,64000.0,31.369,31.4129,31.3361,31.38,64000.0
2011-05-05 14:40:00,57.18,57.19,57.06,57.12,67000.0,31.3745,31.38,31.3087,31.3416,67000.0
2011-05-05 14:50:00,57.1,57.18,57.06,57.06,97000.0,31.3306,31.3745,31.3087,31.3087,97000.0
2011-05-05 15:00:00,57.02,57.21,57.02,57.2,80500.0,31.2867,31.391,31.2867,31.3855,80500.0
2011-05-05 15:10:00,57.2,57.24,57.14,57.19,109000.0,31.3855,31.4074,31.3526,31.38,109000.0
2011-05-05 15:20:00,57.19,57.21,57.0,57.0,98000.0,31.38,31.391,31.2758,31.2758,98000.0
2011-05-05 15:30:00,56.96,57.2,56.96,57.13,141000.0,31.2538,31.3855,31.2538,31.3471,141000.0
2011-05-05 15:40:00,57.17,57.2,57.02,57.15,121500.0,31.369,31.3855,31.2867,31.3581,121500.0
2011-05-05 15:50:00,57.11,57.25,57.06,57.2,219500.0,31.3361,31.4129,31.3087,31.3855,219500.0
2011-05-06 09:30:00,57.76,58.4,57.76,58.4,204500.0,31.6928,32.0439,31.6928,32.0439,204500.0
2011-05-06 09:40:00,58.34,58.6,58.32,58.54,108500.0,32.011,32.1537,32.0,32.1207,108500.0
2011-05-06 09:50:00,58.47,58.55,58.36,58.55,44000.0,32.0823,32.1262,32.022,32.1262,44000.0
2011-05-06 10:00:00,58.47,58.7,58.46,58.55,140000.0,32.0823,32.2085,32.0769,32.1262,140000.0
2011-05-06 10:10:00,58.53,58.65,58.5,58.61,87500.0,32.1153,32.1811,32.0988,32.1592,87500.0
2011-05-06 10:20:00,58.64,58.84,58.64,58.77,124000.0,32.1756,32.2854,32.1756,32.2469,124000.0
2011-05-06 10:30:00,58.76,58.92,58.76,58.92,94500.0,32.2415,32.3293,32.2415,32.3293,94500.0
2011-05-06 10:40:00,58.92,58.92,58.79,58.82,586000.0,32.3293,32.3293,32.2579,32.2744,586000.0
2011-05-06 10:50:00,58.82,58.85,58.76,58.76,33500.0,32.2744,32.2908,32.2415,32.2415,33500.0
2011-05-06 11:00:00,58.78,58.8,58.7,58.76,30500.0,32.2524,32.2634,32.2085,32.2415,30500.0
2011-05-06 11:10:00,58.74,58.85,58.73,58.81,59500.0,32.2305,32.2908,32.225,32.2689,59500.0
2011-05-06 11:20:00,58.77,58.77,58.72,58.75,28000.0,32.2469,32.2469,32.2195,32.236,28000.0
2011-05-06 11:30:00,58.75,58.77,58.7,58.77,18500.0,32.236,32.2469,32.2085,32.2469,18500.0
2011-05-06 11:40:00,58.77,58.79,58.72,58.77,34500.0,32.2469,32.2579,32.2195,32.2469,34500.0
2011-05-06 11:50:00,58.74,58.77,58.7,58.74,27500.0,32.2305,32.2469,32.2085,32.2305,27500.0
2011-05-06 12:00:00,58.76,58.77,58.56,58.58,61000.0,32.2415,32.2469,32.1317,32.1427,61000.0
2011-05-06 12:10:00,58.53,58.75,58.45,58.72,179000.0,32.1153,32.236,32.0714,32.2195,179000.0
2011-05-06 12:20:00,58.72,58.77,58.65,58.71,29500.0,32.2195,32.2469,32.1811,32.214,29500.0
2011-05-06 12:30:00,58.7,58.77,58.61,58.64,83500.0,32.2085,32.2469,32.1592,32.1756,83500.0
2011-05-06 12:40:00,58.64,58.64,58.37,58.46,103000.0,32.1756,32.1756,32.0275,32.0769,103000.0
2011-05-06 12:50:00,58.46,58.6,58.39,58.6,111000.0,32.0769,32.1537,32.0384,32.1537,111000.0
2011-05-06 13:00:00,58.63,58.68,58.55,58.68,23500.0,32.1701,32.1976,32.1262,32.1976,23500.0
2011-05-06 13:10:00,58.67,58.68,58.4,58.44,109000.0,32.1921,32.1976,32.0439,32.0659,109000.0
2011-05-06 13:20:00,58.39,58.47,58.39,58.43,31000.0,32.0384,32.0823,32.0384,32.0604,31000.0
2011-05-06 13:30:00,58.4,58.41,58.29,58.38,119000.0,32.0439,32.0494,31.9836,32.033,119000.0
2011-05-06 13:40:00,58.4,58.5,58.36,58.4,80000.0,32.0439,32.0988,32.022,32.0439,80000.0
2011-05-06 13:50:00,58.45,58.49,58.38,58.38,23500.0,32.0714,32.0933,32.033,32.033,23500.0
2011-05-06 14:00:00,58.37,58.39,58.35,58.37,20500.0,32.0275,32.0384,32.0165,32.0275,20500.0
2011-05-06 14:10:00,58.38,58.44,58.33,58.39,67500.0,32.033,32.0659,32.0055,32.0384,67500.0
2011-05-06 14:20:00,58.43,58.5,58.33,58.4,175500.0,32.0604,32.0988,32.0055,32.0439,175500.0
2011-05-06 14:30:00,58.35,58.4,58.12,58.17,281000.0,32.0165,32.0439,31.8903,31.9177,281000.0
2011-05-06 14:40:00,58.18,58.3,58.18,58.3,68000.0,31.9232,31.9891,31.9232,31.9891,68000.0
2011-05-06 14:50:00,58.3,58.4,58.3,58.32,39500.0,31.9891,32.0439,31.9891,32.0,39500.0
2011-05-06 15:00:00,58.33,58.38,58.25,58.3,77000.0,32.0055,32.033,31.9616,31.9891,77000.0
2011-05-06 15:10:00,58.33,58.43,58.33,58.43,26500.0,32.0055,32.0604,32.0055,32.0604,26500.0
2011-05-06 15:20:00,58.41,58.41,58.34,58.39,153500.0,32.0494,32.0494,32.011,32.0384,153500.0
2011-05-06 15:30:00,58.4,58.54,58.38,58.48,131000.0,32.0439,32.1207,32.033,32.0878,131000.0
2011-05-06 15:40:00,58.51,58.59,58.49,58.51,71000.0,32.1043,32.1482,32.0933,32.1043,71000.0
2011-05-06 15:50:00,58.49,58.49,58.3,58.31,140000.0,32.0933,32.0933,31.9891,31.9945,140000.0
2011-05-09 09:30:00,58.55,58.57,57.93,57.98,56000.0,32.1262,32.1372,31.786,31.8135,56000.0
2011-05-09 09:40:00,57.94,58.08,57.94,58.01,13000.0,31.7915,31.8683,31.7915,31.8299,13000.0
2011-05-09 09:50:00,58.04,58.08,57.98,58.02,27000.0,31.8464,31.8683,31.8135,31.8354,27000.0
2011-05-09 10:00:00,58.02,58.1,57.94,58.05,29000.0,31.8354,31.8793,31.7915,31.8519,29000.0
2011-05-09 10:10:00,58.12,58.32,58.08,58.14,45500.0,31.8903,32.0,31.8683,31.9013,45500.0
2011-05-09 10:20:00,58.12,58.35,58.12,58.29,16500.0,31.8903,32.0165,31.8903,31.9836,16500.0
2011-05-09 10:30:00,58.29,58.34,58.21,58.32,16000.0,31.9836,32.011,31.9397,32.0,16000.0
2011-05-09 10:40:00,58.27,58.31,58.21,58.25,19000.0,31.9726,31.9945,31.9397,31.9616,19000.0
2011-05-09 10:50:00,58.22,58.44,58.22,58.34,19000.0,31.9452,32.0659,31.9452,32.011,19000.0
2011-05-09 11:00:00,58.37,58.41,58.3,58.32,13000.0,32.0275,32.0494,31.9891,32.0,13000.0
2011-05-09 11:10:00,58.36,58.37,58.31,58.33,19000.0,32.022,32.0275,31.9945,32.0055,19000.0
2011-05-09 11:20:00,58.4,58.44,58.36,58.39,18000.0,32.0439,32.0659,32.022,32.0384,18000.0
2011-05-09 11:30:00,58.41,58.46,58.38,58.46,28500.0,32.0494,32.0769,32.033,32.0769,28500.0
2011-05-09 11:40:00,58.46,58.94,58.46,58.88,385500.0,32.0769,32.3402,32.0769,32.3073,385500.0
2011-05-09 11:50:00,58.88,59.25,58.83,59.25,162000.0,32.3073,32.5103,32.2799,32.5103,162000.0
2011-05-09 12:00:00,59.22,59.46,59.19,59.19,86500.0,32.4939,32.6255,32.4774,32.4774,86500.0
2011-05-09 12:10:00,59.21,59.28,59.04,59.05,33500.0,32.4884,32.5268,32.3951,32.4006,33500.0
2011-05-09 12:20:00,59.05,59.05,58.89,58.89,54000.0,32.4006,32.4006,32.3128,32.3128,54000.0
2011-05-09 12:30:00,58.93,59.0,58.87,58.93,18500.0,32.3347,32.3731,32.3018,32.3347,18500.0
2011-05-09 12:40:00,58.93,59.0,58.89,59.0,28000.0,32.3347,32.3731,32.3128,32.3731,28000.0
2011-05-09 12:50:00,59.06,59.12,59.0,59.07,40000.0,32.4061,32.439,32.3731,32.4116,40000.0
2011-05-09 13:00:00,59.06,59.14,59.06,59.06,36000.0,32.4061,32.45,32.4061,32.4061,36000.0
2011-05-09 13:10:00,59.1,59.1,58.99,59.01,18500.0,32.428,32.428,32.3677,32.3786,18500.0
2011-05-09 13:20:00,59.03,59.11,58.95,59.05,30000.0,32.3896,32.4335,32.3457,32.4006,30000.0
2011-05-09 13:30:00,59.06,59.1,58.92,58.94,16000.0,32.4061,32.428,32.3293,32.3402,16000.0
2011-05-09 13:40:00,58.94,59.04,58.89,59.03,23500.0,32.3402,32.3951,32.3128,32.3896,23500.0
2011-05-09 13:50:00,59.02,59.02,58.94,59.01,16500.0,32.3841,32.3841,32.3402,32.3786,16500.0
2011-05-09 14:00:00,58.98,58.98,58.91,58.95,16500.0,32.3622,32.3622,32.3238,32.3457,16500.0
2011-05-09 14:10:00,58.93,59.06,58.91,59.04,22500.0,32.3347,32.4061,32.3238,32.3951,22500.0
2011-05-09 14:20:00,59.04,59.11,59.04,59.07,61500.0,32.3951,32.4335,32.3951,32.4116,61500.0
2011-05-09 14:30:00,59.11,59.16,59.11,59.14,24500.0,32.4335,32.4609,32.4335,32.45,24500.0
2011-05-09 14:40:00,59.13,59.16,59.08,59.09,16500.0,32.4445,32.4609,32.417,32.4225,16500.0
2011-05-09 14:50:00,59.12,59.13,59.09,59.1,24500.0,32.439,32.4445,32.4225,32.428,24500.0
2011-05-09 15:00:00,59.14,59.16,59.08,59.1,32500.0,32.45,32.4609,32.417,32.428,32500.0
2011-05-09 15:10:00,59.1,59.11,59.05,59.1,31500.0,32.428,32.4335,32.4006,32.428,31500.0
2011-05-09 15:20:00,59.1,59.1,58.97,59.02,66000.0,32.428,32.428,32.3567,32.3841,66000.0
2011-05-09 15:30:00,59.02,59.02,58.92,59.0,40500.0,32.3841,32.3841,32.3293,32.3731,40500.0
2011-05-09 15:40:00,59.02,59.11,58.97,59.05,52000.0,32.3841,32.4335,32.3567,32.4006,52000.0
2011-05-09 15:50:00,59.03,59.2,59.0,59.0,121000.0,32.3896,32.4829,32.3731,32.3731,121000.0
2011-05-10 09:30:00,59.3,59.58,58.8,59.58,77000.0,32.5378,32.6914,32.2634,32.6914,77000.0
2011-05-10 09:40:00,59.57,59.67,59.27,59.27,107500.0,32.6859,32.7408,32.5213,32.5213,107500.0
2011-05-10 09:50:00,59.31,59.35,59.2,59.2,34000.0,32.5432,32.5652,32.4829,32.4829,34000.0
2011-05-10 10:00:00,59.19,59.27,59.12,59.24,74500.0,32.4774,32.5213,32.439,32.5048,74500.0
2011-05-10 10:10:00,59.25,59.43,59.22,59.33,32500.0,32.5103,32.6091,32.4939,32.5542,32500.0
2011-05-10 10:20:00,59.33,59.52,59.32,59.43,80500.0,32.5542,32.6585,32.5487,32.6091,80500.0
2011-05-10 10:30:00,59.46,59.62,59.46,59.53,46500.0,32.6255,32.7133,32.6255,32.664,46500.0
2011-05-10 10:40:00,59.53,59.61,59.42,59.61,33500.0,32.664,32.7079,32.6036,32.7079,33500.0
2011-05-10 10:50:00,59.61,59.69,59.61,59.61,27000.0,32.7079,32.7517,32.7079,32.7079,27000.0
2011-05-10 11:00:00,59.63,59.7,59.53,59.55,27000.0,32.7188,32.7572,32.664,32.6749,27000.0
2011-05-10 11:10:00,59.56,59.65,59.51,59.51,33500.0,32.6804,32.7298,32.653,32.653,33500.0
2011-05-10 11:20:00,59.51,59.6,59.51,59.59,18500.0,32.653,32.7024,32.653,32.6969,18500.0
2011-05-10 11:30:00,59.64,59.64,59.54,59.55,25500.0,32.7243,32.7243,32.6694,32.6749,25500.0
2011-05-10 11:40:00,59.55,59.69,59.55,59.63,23500.0,32.6749,32.7517,32.6749,32.7188,23500.0
2011-05-10 11:50:00,59.63,59.63,59.54,59.55,12500.0,32.7188,32.7188,32.6694,32.6749,12500.0
2011-05-10 12:00:00,59.56,59.67,59.56,59.66,51500.0,32.6804,32.7408,32.6804,32.7353,51500.0
2011-05-10 12:10:00,59.69,59.76,59.65,59.72,34500.0,32.7517,32.7902,32.7298,32.7682,34500.0
2011-05-10 12:20:00,59.74,59.74,59.63,59.63,26500.0,32.7792,32.7792,32.7188,32.7188,26500.0
2011-05-10 12:30:00,59.63,59.66,59.54,59.54,26000.0,32.7188,32.7353,32.6694,32.6694,26000.0
2011-05-10 12:40:00,59.55,59.58,59.49,59.51,26000.0,32.6749,32.6914,32.642,32.653,26000.0
2011-05-10 12:50:00,59.51,59.61,59.5,59.55,32500.0,32.653,32.7079,32.6475,32.6749,32500.0
2011-05-10 13:00:00,59.56,59.56,59.5,59.52,14500.0,32.6804,32.6804,32.6475,32.6585,14500.0
2011-05-10 13:10:00,59.53,59.59,59.53,59.59,16000.0,32.664,32.6969,32.664,32.6969,16000.0
2011-05-10 13:20:00,59.63,59.63,59.55,59.57,17000.0,32.7188,32.7188,32.6749,32.6859,17000.0
2011-05-10 13:30:00,59.57,59.58,59.5,59.58,18500.0,32.6859,32.6914,32.6475,32.6914,18500.0
2011-05-10 13:40:00,59.56,59.63,59.55,59.62,20000.0,32.6804,32.7188,32.6749,32.7133,20000.0
2011-05-10 13:50:00,59.59,59.59,59.46,59.46,21000.0,32.6969,32.6969,32.6255,32.6255,21000.0
2011-05-10 14:00:00,59.48,59.48,59.41,59.45,18500.0,32.6365,32.6365,32.5981,32.6201,18500.0
2011-05-10 14:10:00,59.45,59.49,59.43,59.43,30000.0,32.6201,32.642,32.6091,32.6091,30000.0
2011-05-10 14:20:00,59.45,59.45,59.41,59.45,8000.0,32.6201,32.6201,32.5981,32.6201,8000.0
2011-05-10 14:30:00,59.45,59.58,59.41,59.58,26000.0,32.6201,32.6914,32.5981,32.6914,26000.0
2011-05-10 14:40:00,59.58,59.64,59.57,59.6,31500.0,32.6914,32.7243,32.6859,32.7024,31500.0
2011-05-10 14:50:00,59.6,59.6,59.53,59.56,34000.0,32.7024,32.7024,32.664,32.6804,34000.0
2011-05-10 15:00:00,59.56,59.64,59.55,59.64,39500.0,32.6804,32.7243,32.6749,32.7243,39500.0
2011-05-10 15:10:00,59.64,59.73,59.64,59.73,40500.0,32.7243,32.7737,32.7243,32.7737,40500.0
2011-05-10 15:20:00,59.73,59.74,59.66,59.72,42000.0,32.7737,32.7792,32.7353,32.7682,42000.0
2011-05-10 15:30:00,59.72,59.74,59.67,59.69,62500.0,32.7682,32.7792,32.7408,32.7517,62500.0
2011-05-10 15:40:00,59.7,59.73,59.65,59.71,78000.0,32.7572,32.7737,32.7298,32.7627,78000.0
2011-05-10 15:50:00,59.71,59.76,59.67,59.75,127500.0,32.7627,32.7902,32.7408,32.7847,127500.0
2011-05-11 09:30:00,59.8,60.18,59.5,59.75,130500.0,32.8121,33.0206,32.6475,32.7847,130500.0
2011-05-11 09:40:00,59.77,59.9,59.7,59.7,110000.0,32.7956,32.867,32.7572,32.7572,110000.0
2011-05-11 09:50:00,59.7,59.75,59.61,59.63,70500.0,32.7572,32.7847,32.7079,32.7188,70500.0
2011-05-11 10:00:00,59.6,59.63,59.5,59.57,91500.0,32.7024,32.7188,32.6475,32.6859,91500.0
2011-05-11 10:10:00,59.57,59.78,59.52,59.78,37500.0,32.6859,32.8011,32.6585,32.8011,37500.0
2011-05-11 10:20:00,59.8,59.83,59.69,59.75,62000.0,32.8121,32.8286,32.7517,32.7847,62000.0
2011-05-11 10:30:00,59.75,59.78,59.61,59.73,45000.0,32.7847,32.8011,32.7079,32.7737,45000.0
2011-05-11 10:40:00,59.73,59.94,59.73,59.92,65500.0,32.7737,32.8889,32.7737,32.8779,65500.0
2011-05-11 10:50:00,59.9,59.99,59.9,59.93,57000.0,32.867,32.9164,32.867,32.8834,57000.0
2011-05-11 11:00:00,59.91,60.06,59.88,60.04,77500.0,32.8725,32.9548,32.856,32.9438,77500.0
2011-05-11 11:10:00,60.02,60.06,59.96,60.06,33500.0,32.9328,32.9548,32.8999,32.9548,33500.0
2011-05-11 11:20:00,60.06,60.09,59.99,60.07,55500.0,32.9548,32.9712,32.9164,32.9603,55500.0
2011-05-11 11:30:00,60.09,60.17,59.9,59.93,130500.0,32.9712,33.0151,32.867,32.8834,130500.0
2011-05-11 11:40:00,59.94,60.12,59.91,60.12,51000.0,32.8889,32.9877,32.8725,32.9877,51000.0
2011-05-11 11:50:00,60.14,60.17,60.05,60.1,43500.0,32.9987,33.0151,32.9493,32.9767,43500.0
2011-05-11 12:00:00,60.11,60.11,59.88,59.88,41000.0,32.9822,32.9822,32.856,32.856,41000.0
2011-05-11 12:10:00,59.88,59.88,59.47,59.5,92000.0,32.856,32.856,32.631,32.6475,92000.0
2011-05-11 12:20:00,59.49,59.6,59.44,59.55,39000.0,32.642,32.7024,32.6146,32.6749,39000.0
2011-05-11 12:30:00,59.55,59.69,59.53,59.59,61500.0,32.6749,32.7517,32.664,32.6969,61500.0
2011-05-11 12:40:00,59.57,59.63,59.54,59.58,61500.0,32.6859,32.7188,32.6694,32.6914,61500.0
2011-05-11 12:50:00,59.63,59.7,59.56,59.65,57000.0,32.7188,32.7572,32.6804,32.7298,57000.0
2011-05-11 13:00:00,59.64,59.65,59.5,59.52,73500.0,32.7243,32.7298,32.6475,32.6585,73500.0
2011-05-11 13:10:00,59.5,59.55,59.39,59.39,31000.0,32.6475,32.6749,32.5871,32.5871,31000.0
2011-05-11 13:20:00,59.39,59.52,59.39,59.49,36000.0,32.5871,32.6585,32.5871,32.642,36000.0
2011-05-11 13:30:00,59.48,59.53,59.39,59.49,44000.0,32.6365,32.664,32.5871,32.642,44000.0
2011-05-11 13:40:00,59.5,59.68,59.47,59.63,49500.0,32.6475,32.7463,32.631,32.7188,49500.0
2011-05-11 13:50:00,59.63,59.71,59.61,59.64,32500.0,32.7188,32.7627,32.7079,32.7243,32500.0
2011-05-11 14:00:00,59.67,59.69,59.61,59.61,27500.0,32.7408,32.7517,32.7079,32.7079,27500.0
2011-05-11 14:10:00,59.6,59.65,59.54,59.55,40500.0,32.7024,32.7298,32.6694,32.6749,40500.0
2011-05-11 14:20:00,59.55,59.55,59.4,59.48,46000.0,32.6749,32.6749,32.5926,32.6365,46000.0
2011-05-11 14:30:00,59.49,59.62,59.45,59.56,46500.0,32.642,32.7133,32.6201,32.6804,46500.0
2011-05-11 14:40:00,59.56,59.7,59.53,59.53,87500.0,32.6804,32.7572,32.664,32.664,87500.0
2011-05-11 14:50:00,59.53,59.54,59.36,59.37,57500.0,32.664,32.6694,32.5707,32.5762,57500.0
2011-05-11 15:00:00,59.36,59.36,59.26,59.26,91000.0,32.5707,32.5707,32.5158,32.5158,91000.0
2011-05-11 15:10:00,59.24,59.26,59.11,59.21,112000.0,32.5048,32.5158,32.4335,32.4884,112000.0
2011-05-11 15:20:00,59.22,59.25,59.15,59.24,140000.0,32.4939,32.5103,32.4555,32.5048,140000.0
2011-05-11 15:30:00,59.24,59.26,59.12,59.19,58000.0,32.5048,32.5158,32.439,32.4774,58000.0
2011-05-11 15:40:00,59.19,59.49,59.17,59.47,96500.0,32.4774,32.642,32.4664,32.631,96500.0
2011-05-11 15:50:00,59.46,59.59,59.38,59.4,106500.0,32.6255,32.6969,32.5817,32.5926,106500.0
2011-05-12 09:30:00,59.2,59.33,58.9,58.9,56000.0,32.4829,32.5542,32.3183,32.3183,56000.0
2011-05-12 09:40:00,58.92,59.13,58.87,58.88,115500.0,32.3293,32.4445,32.3018,32.3073,115500.0
2011-05-12 09:50:00,58.93,58.96,58.8,58.88,125000.0,32.3347,32.3512,32.2634,32.3073,125000.0
2011-05-12 10:00:00,58.87,58.89,58.57,58.84,103000.0,32.3018,32.3128,32.1372,32.2854,103000.0
2011-05-12 10:10:00,58.89,58.9,58.7,58.7,45500.0,32.3128,32.3183,32.2085,32.2085,45500.0
2011-05-12 10:20:00,58.7,58.76,58.59,58.68,83000.0,32.2085,32.2415,32.1482,32.1976,83000.0
2011-05-12 10:30:00,58.7,58.94,58.7,58.94,33500.0,32.2085,32.3402,32.2085,32.3402,33500.0
2011-05-12 10:40:00,58.9,59.07,58.89,59.05,16500.0,32.3183,32.4116,32.3128,32.4006,16500.0
2011-05-12 10:50:00,59.05,59.07,58.88,58.88,27500.0,32.4006,32.4116,32.3073,32.3073,27500.0
2011-05-12 11:00:00,58.88,58.99,58.8,58.84,30000.0,32.3073,32.3677,32.2634,32.2854,30000.0
2011-05-12 11:10:00,58.85,58.99,58.85,58.95,26500.0,32.2908,32.3677,32.2908,32.3457,26500.0
2011-05-12 11:20:00,58.95,59.06,58.83,59.01,42500.0,32.3457,32.4061,32.2799,32.3786,42500.0
2011-05-12 11:30:00,59.03,59.19,59.02,59.12,37500.0,32.3896,32.4774,32.3841,32.439,37500.0
2011-05-12 11:40:00,59.13,59.2,59.13,59.14,47000.0,32.4445,32.4829,32.4445,32.45,47000.0
2011-05-12 11:50:00,59.12,59.19,59.09,59.16,54500.0,32.439,32.4774,32.4225,32.4609,54500.0
2011-05-12 12:00:00,59.14,59.18,59.06,59.12,28000.0,32.45,32.4719,32.4061,32.439,28000.0
2011-05-12 12:10:00,59.13,59.17,59.05,59.05,33000.0,32.4445,32.4664,32.4006,32.4006,33000.0
2011-05-12 12:20:00,59.07,59.12,59.06,59.12,15500.0,32.4116,32.439,32.4061,32.439,15500.0
2011-05-12 12:30:00,59.13,59.17,59.06,59.13,30500.0,32.4445,32.4664,32.4061,32.4445,30500.0
2011-05-12 12:40:00,59.13,59.18,59.06,59.07,26000.0,32.4445,32.4719,32.4061,32.4116,26000.0
2011-05-12 12:50:00,59.08,59.2,59.08,59.19,21000.0,32.417,32.4829,32.417,32.4774,21000.0
2011-05-12 13:00:00,59.13,59.4,59.13,59.33,50500.0,32.4445,32.5926,32.4445,32.5542,50500.0
2011-05-12 13:10:00,59.35,59.55,59.35,59.54,36000.0,32.5652,32.6749,32.5652,32.6694,36000.0
2011-05-12 13:20:00,59.51,59.62,59.48,59.48,25000.0,32.653,32.7133,32.6365,32.6365,25000.0
2011-05-12 13:30:00,59.5,59.63,59.47,59.63,19500.0,32.6475,32.7188,32.631,32.7188,19500.0
2011-05-12 13:40:00,59.6,59.6,59.49,59.52,17000.0,32.7024,32.7024,32.642,32.6585,17000.0
2011-05-12 13:50:00,59.53,59.61,59.47,59.49,44000.0,32.664,32.7079,32.631,32.642,44000.0
2011-05-12 14:00:00,59.47,59.57,59.44,59.52,25500.0,32.631,32.6859,32.6146,32.6585,25500.0
2011-05-12 14:10:00,59.52,59.56,59.46,59.48,22000.0,32.6585,32.6804,32.6255,32.6365,22000.0
2011-05-12 14:20:00,59.48,59.51,59.4,59.42,35500.0,32.6365,32.653,32.5926,32.6036,35500.0
2011-05-12 14:30:00,59.4,59.4,59.3,59.35,39500.0,32.5926,32.5926,32.5378,32.5652,39500.0
2011-05-12 14:40:00,59.35,59.49,59.28,59.41,40000.0,32.5652,32.642,32.5268,32.5981,40000.0
2011-05-12 14:50:00,59.41,59.49,59.36,59.44,33500.0,32.5981,32.642,32.5707,32.6146,33500.0
2011-05-12 15:00:00,59.44,59.5,59.38,59.48,35500.0,32.6146,32.6475,32.5817,32.6365,35500.0
2011-05-12 15:10:00,59.5,59.54,59.46,59.54,42000.0,32.6475,32.6694,32.6255,32.6694,42000.0
2011-05-12 15:20:00,59.58,59.59,59.43,59.44,40000.0,32.6914,32.6969,32.6091,32.6146,40000.0
2011-05-12 15:30:00,59.46,59.57,59.44,59.54,48500.0,32.6255,32.6859,32.6146,32.6694,48500.0
2011-05-12 15:40:00,59.52,59.52,59.35,59.44,90000.0,32.6585,32.6585,32.5652,32.6146,90000.0
2011-05-12 15:50:00,59.47,59.55,59.46,59.52,122000.0,32.631,32.6749,32.6255,32.6585,122000.0
2011-05-13 09:30:00,59.53,59.7,59.46,59.63,62000.0,32.664,32.7572,32.6255,32.7188,62000.0
2011-05-13 09:40:00,59.6,59.69,59.51,59.58,52000.0,32.7024,32.7517,32.653,32.6914,52000.0
2011-05-13 09:50:00,59.55,59.65,59.5,59.53,56500.0,32.6749,32.7298,32.6475,32.664,56500.0
2011-05-13 10:00:00,59.5,59.53,59.02,59.03,90000.0,32.6475,32.664,32.3841,32.3896,90000.0
2011-05-13 10:10:00,59.04,59.13,58.8,58.95,117500.0,32.3951,32.4445,32.2634,32.3457,117500.0
2011-05-13 10:20:00,58.98,59.07,58.95,59.01,44500.0,32.3622,32.4116,32.3457,32.3786,44500.0
2011-05-13 10:30:00,59.03,59.34,59.03,59.3,73000.0,32.3896,32.5597,32.3896,32.5378,73000.0
2011-05-13 10:40:00,59.3,59.42,59.26,59.42,36500.0,32.5378,32.6036,32.5158,32.6036,36500.0
2011-05-13 10:50:00,59.42,59.45,59.32,59.35,43500.0,32.6036,32.6201,32.5487,32.5652,43500.0
2011-05-13 11:00:00,59.35,59.35,59.03,59.11,56000.0,32.5652,32.5652,32.3896,32.4335,56000.0
2011-05-13 11:10:00,59.11,59.11,58.92,58.92,46500.0,32.4335,32.4335,32.3293,32.3293,46500.0
2011-05-13 11:20:00,58.9,58.99,58.8,58.85,83000.0,32.3183,32.3677,32.2634,32.2908,83000.0
2011-05-13 11:30:00,58.82,58.95,58.82,58.86,62500.0,32.2744,32.3457,32.2744,32.2963,62500.0
2011-05-13 11:40:00,58.85,58.93,58.83,58.85,52500.0,32.2908,32.3347,32.2799,32.2908,52500.0
2011-05-13 11:50:00,58.85,58.9,58.67,58.75,39500.0,32.2908,32.3183,32.1921,32.236,39500.0
2011-05-13 12:00:00,58.75,58.83,58.69,58.73,34500.0,32.236,32.2799,32.2031,32.225,34500.0
2011-05-13 12:10:00,58.75,58.75,58.5,58.6,93500.0,32.236,32.236,32.0988,32.1537,93500.0
2011-05-13 12:20:00,58.58,58.64,58.51,58.57,48500.0,32.1427,32.1756,32.1043,32.1372,48500.0
2011-05-13 12:30:00,58.58,58.66,58.44,58.45,103000.0,32.1427,32.1866,32.0659,32.0714,103000.0
2011-05-13 12:40:00,58.44,58.54,58.4,58.54,32500.0,32.0659,32.1207,32.0439,32.1207,32500.0
2011-05-13 12:50:00,58.56,58.56,58.19,58.26,124500.0,32.1317,32.1317,31.9287,31.9671,124500.0
2011-05-13 13:00:00,58.26,58.39,58.22,58.34,42500.0,31.9671,32.0384,31.9452,32.011,42500.0
2011-05-13 13:10:00,58.35,58.4,58.27,58.38,23000.0,32.0165,32.0439,31.9726,32.033,23000.0
2011-05-13 13:20:00,58.38,58.58,58.38,58.44,55000.0,32.033,32.1427,32.033,32.0659,55000.0
2011-05-13 13:30:00,58.41,58.43,58.31,58.31,30500.0,32.0494,32.0604,31.9945,31.9945,30500.0
2011-05-13 13:40:00,58.33,58.57,58.31,58.56,22000.0,32.0055,32.1372,31.9945,32.1317,22000.0
2011-05-13 13:50:00,58.59,58.63,58.49,58.58,48000.0,32.1482,32.1701,32.0933,32.1427,48000.0
2011-05-13 14:00:00,58.6,58.77,58.55,58.77,41000.0,32.1537,32.2469,32.1262,32.2469,41000.0
2011-05-13 14:10:00,58.73,58.83,58.68,58.79,44500.0,32.225,32.2799,32.1976,32.2579,44500.0
2011-05-13 14:20:00,58.78,58.87,58.71,58.74,42000.0,32.2524,32.3018,32.214,32.2305,42000.0
2011-05-13 14:30:00,58.75,58.87,58.75,58.81,29000.0,32.236,32.3018,32.236,32.2689,29000.0
2011-05-13 14:40:00,58.83,58.9,58.79,58.88,35000.0,32.2799,32.3183,32.2579,32.3073,35000.0
2011-05-13 14:50:00,58.89,58.99,58.87,58.94,53500.0,32.3128,32.3677,32.3018,32.3402,53500.0
2011-05-13 15:00:00,58.96,59.02,58.86,58.98,66000.0,32.3512,32.3841,32.2963,32.3622,66000.0
2011-05-13 15:10:00,58.98,59.04,58.91,58.93,76500.0,32.3622,32.3951,32.3238,32.3347,76500.0
2011-05-13 15:20:00,58.94,59.0,58.9,58.98,64000.0,32.3402,32.3731,32.3183,32.3622,64000.0
2011-05-13 15:30:00,58.99,59.1,58.97,59.06,85500.0,32.3677,32.428,32.3567,32.4061,85500.0
2011-05-13 15:40:00,59.06,59.1,58.99,58.99,83500.0,32.4061,32.428,32.3677,32.3677,83500.0
2011-05-13 15:50:00,58.99,59.0,58.87,58.88,208000.0,32.3677,32.3731,32.3018,32.3073,208000.0
2011-05-16 09:30:00,58.77,59.58,58.61,59.51,147500.0,32.2469,32.6914,32.1592,32.653,147500.0
2011-05-16 09:40:00,59.48,59.55,59.37,59.49,79000.0,32.6365,32.6749,32.5762,32.642,79000.0
2011-05-16 09:50:00,59.52,59.56,59.42,59.49,85000.0,32.6585,32.6804,32.6036,32.642,85000.0
2011-05-16 10:00:00,59.49,59.8,59.48,59.67,186500.0,32.642,32.8121,32.6365,32.7408,186500.0
2011-05-16 10:10:00,59.73,59.83,59.57,59.77,63000.0,32.7737,32.8286,32.6859,32.7956,63000.0
2011-05-16 10:20:00,59.77,59.86,59.55,59.69,64500.0,32.7956,32.845,32.6749,32.7517,64500.0
2011-05-16 10:30:00,59.68,59.9,59.66,59.85,55500.0,32.7463,32.867,32.7353,32.8395,55500.0
2011-05-16 10:40:00,59.86,59.89,59.78,59.84,28000.0,32.845,32.8615,32.8011,32.8341,28000.0
2011-05-16 10:50:00,59.84,60.0,59.79,60.0,71000.0,32.8341,32.9218,32.8066,32.9218,71000.0
2011-05-16 11:00:00,59.93,60.0,59.92,59.93,31500.0,32.8834,32.9218,32.8779,32.8834,31500.0
2011-05-16 11:10:00,59.92,59.96,59.91,59.92,20500.0,32.8779,32.8999,32.8725,32.8779,20500.0
2011-05-16 11:20:00,59.97,60.0,59.93,60.0,22000.0,32.9054,32.9218,32.8834,32.9218,22000.0
2011-05-16 11:30:00,59.97,60.14,59.96,60.12,81500.0,32.9054,32.9987,32.8999,32.9877,81500.0
2011-05-16 11:40:00,60.12,60.12,60.0,60.07,68000.0,32.9877,32.9877,32.9218,32.9603,68000.0
2011-05-16 11:50:00,60.07,60.09,60.01,60.04,32500.0,32.9603,32.9712,32.9273,32.9438,32500.0
2011-05-16 12:00:00,60.01,60.05,59.93,59.93,41000.0,32.9273,32.9493,32.8834,32.8834,41000.0
2011-05-16 12:10:00,59.93,59.97,59.86,59.9,82500.0,32.8834,32.9054,32.845,32.867,82500.0
2011-05-16 12:20:00,59.9,59.95,59.87,59.95,67500.0,32.867,32.8944,32.8505,32.8944,67500.0
2011-05-16 12:30:00,59.95,60.05,59.95,60.03,54500.0,32.8944,32.9493,32.8944,32.9383,54500.0
2011-05-16 12:40:00,60.01,60.22,59.99,60.07,135500.0,32.9273,33.0426,32.9164,32.9603,135500.0
2011-05-16 12:50:00,60.04,60.04,59.9,59.9,38500.0,32.9438,32.9438,32.867,32.867,38500.0
2011-05-16 13:00:00,59.91,59.91,59.77,59.88,55000.0,32.8725,32.8725,32.7956,32.856,55000.0
2011-05-16 13:10:00,59.85,59.98,59.82,59.98,28000.0,32.8395,32.9109,32.8231,32.9109,28000.0
2011-05-16 13:20:00,59.94,59.95,59.88,59.91,48500.0,32.8889,32.8944,32.856,32.8725,48500.0
2011-05-16 13:30:00,59.92,60.05,59.92,59.96,36000.0,32.8779,32.9493,32.8779,32.8999,36000.0
2011-05-16 13:40:00,59.95,59.99,59.87,59.96,29000.0,32.8944,32.9164,32.8505,32.8999,29000.0
2011-05-16 13:50:00,59.98,60.04,59.96,59.96,30000.0,32.9109,32.9438,32.8999,32.8999,30000.0
2011-05-16 14:00:00,59.98,60.1,59.95,60.08,45000.0,32.9109,32.9767,32.8944,32.9657,45000.0
2011-05-16 14:10:00,60.05,60.1,59.98,60.07,36000.0,32.9493,32.9767,32.9109,32.9603,36000.0
2011-05-16 14:20:00,60.05,60.06,59.83,59.83,28000.0,32.9493,32.9548,32.8286,32.8286,28000.0
2011-05-16 14:30:00,59.79,59.88,59.73,59.78,34000.0,32.8066,32.856,32.7737,32.8011,34000.0
2011-05-16 14:40:00,59.79,59.8,59.69,59.79,64500.0,32.8066,32.8121,32.7517,32.8066,64500.0
2011-05-16 14:50:00,59.8,59.9,59.77,59.84,58500.0,32.8121,32.867,32.7956,32.8341,58500.0
2011-05-16 15:00:00,59.84,60.11,59.82,60.1,78500.0,32.8341,32.9822,32.8231,32.9767,78500.0
2011-05-16 15:10:00,60.08,60.13,60.02,60.12,56000.0,32.9657,32.9932,32.9328,32.9877,56000.0
2011-05-16 15:20:00,60.1,60.1,59.98,60.0,69500.0,32.9767,32.9767,32.9109,32.9218,69500.0
2011-05-16 15:30:00,60.0,60.01,59.81,59.82,79000.0,32.9218,32.9273,32.8176,32.8231,79000.0
2011-05-16 15:40:00,59.83,59.83,59.59,59.64,117500.0,32.8286,32.8286,32.6969,32.7243,117500.0
2011-05-16 15:50:00,59.65,59.69,59.57,59.68,193000.0,32.7298,32.7517,32.6859,32.7463,193000.0
2011-05-17 09:30:00,59.38,59.79,59.38,59.77,37500.0,32.5817,32.8066,32.5817,32.7956,37500.0
2011-05-17 09:40:00,59.77,59.91,59.54,59.6,68000.0,32.7956,32.8725,32.6694,32.7024,68000.0
2011-05-17 09:50:00,59.6,59.62,59.47,59.57,31500.0,32.7024,32.7133,32.631,32.6859,31500.0
2011-05-17 10:00:00,59.61,59.61,59.12,59.15,78000.0,32.7079,32.7079,32.439,32.4555,78000.0
2011-05-17 10:10:00,59.15,59.26,59.08,59.15,69500.0,32.4555,32.5158,32.417,32.4555,69500.0
2011-05-17 10:20:00,59.17,59.49,59.15,59.38,34500.0,32.4664,32.642,32.4555,32.5817,34500.0
2011-05-17 10:30:00,59.34,59.34,59.09,59.12,32500.0,32.5597,32.5597,32.4225,32.439,32500.0
2011-05-17 10:40:00,59.1,59.2,59.1,59.16,31000.0,32.428,32.4829,32.428,32.4609,31000.0
2011-05-17 10:50:00,59.15,59.31,59.14,59.23,19500.0,32.4555,32.5432,32.45,32.4993,19500.0
2011-05-17 11:00:00,59.24,59.25,59.02,59.02,43000.0,32.5048,32.5103,32.3841,32.3841,43000.0
2011-05-17 11:10:00,59.04,59.08,58.85,58.89,35000.0,32.3951,32.417,32.2908,32.3128,35000.0
2011-05-17 11:20:00,58.93,59.09,58.93,59.01,20000.0,32.3347,32.4225,32.3347,32.3786,20000.0
2011-05-17 11:30:00,59.06,59.15,58.83,58.83,28500.0,32.4061,32.4555,32.2799,32.2799,28500.0
2011-05-17 11:40:00,58.85,58.95,58.81,58.91,21000.0,32.2908,32.3457,32.2689,32.3238,21000.0
2011-05-17 11:50:00,58.97,59.02,58.93,58.97,29500.0,32.3567,32.3841,32.3347,32.3567,29500.0
2011-05-17 12:00:00,59.0,59.02,58.91,58.91,12000.0,32.3731,32.3841,32.3238,32.3238,12000.0
2011-05-17 12:10:00,58.86,58.98,58.86,58.94,34500.0,32.2963,32.3622,32.2963,32.3402,34500.0
2011-05-17 12:20:00,58.94,59.03,58.93,58.93,10000.0,32.3402,32.3896,32.3347,32.3347,10000.0
2011-05-17 12:30:00,58.89,59.15,58.89,59.15,36500.0,32.3128,32.4555,32.3128,32.4555,36500.0
2011-05-17 12:40:00,59.15,59.25,58.93,58.93,23500.0,32.4555,32.5103,32.3347,32.3347,23500.0
2011-05-17 12:50:00,58.92,58.99,58.78,58.82,46500.0,32.3293,32.3677,32.2524,32.2744,46500.0
2011-05-17 13:00:00,58.81,58.84,58.81,58.84,14000.0,32.2689,32.2854,32.2689,32.2854,14000.0
2011-05-17 13:10:00,58.81,58.84,58.78,58.84,28500.0,32.2689,32.2854,32.2524,32.2854,28500.0
2011-05-17 13:20:00,58.81,58.86,58.79,58.86,21500.0,32.2689,32.2963,32.2579,32.2963,21500.0
2011-05-17 13:30:00,58.86,59.05,58.84,59.05,28500.0,32.2963,32.4006,32.2854,32.4006,28500.0
2011-05-17 13:40:00,59.04,59.2,58.99,59.17,27500.0,32.3951,32.4829,32.3677,32.4664,27500.0
2011-05-17 13:50:00,59.2,59.2,59.04,59.05,18000.0,32.4829,32.4829,32.3951,32.4006,18000.0
2011-05-17 14:00:00,59.06,59.11,58.94,58.96,47500.0,32.4061,32.4335,32.3402,32.3512,47500.0
2011-05-17 14:10:00,58.92,58.96,58.81,58.81,30500.0,32.3293,32.3512,32.2689,32.2689,30500.0
2011-05-17 14:20:00,58.82,58.82,58.7,58.78,32000.0,32.2744,32.2744,32.2085,32.2524,32000.0
2011-05-17 14:30:00,58.76,58.79,58.72,58.77,19000.0,32.2415,32.2579,32.2195,32.2469,19000.0
2011-05-17 14:40:00,58.76,58.76,58.62,58.67,46000.0,32.2415,32.2415,32.1646,32.1921,46000.0
2011-05-17 14:50:00,58.71,58.76,58.66,58.76,46500.0,32.214,32.2415,32.1866,32.2415,46500.0
2011-05-17 15:00:00,58.79,58.8,58.67,58.71,55500.0,32.2579,32.2634,32.1921,32.214,55500.0
2011-05-17 15:10:00,58.75,58.8,58.71,58.71,37000.0,32.236,32.2634,32.214,32.214,37000.0
2011-05-17 15:20:00,58.71,58.86,58.71,58.8,36500.0,32.214,32.2963,32.214,32.2634,36500.0
2011-05-17 15:30:00,58.83,58.96,58.81,58.95,66000.0,32.2799,32.3512,32.2689,32.3457,66000.0
2011-05-17 15:40:00,58.93,58.98,58.84,58.93,87500.0,32.3347,32.3622,32.2854,32.3347,87500.0
2011-05-17 15:50:00,58.91,59.07,58.9,59.07,126000.0,32.3238,32.4116,32.3183,32.4116,126000.0
2011-05-18 09:30:00,59.13,59.4,58.93,58.97,28000.0,32.4445,32.5926,32.3347,32.3567,28000.0
2011-05-18 09:40:00,58.97,59.08,58.9,59.04,33500.0,32.3567,32.417,32.3183,32.3951,33500.0
2011-05-18 09:50:00,59.04,59.04,58.9,58.91,46000.0,32.3951,32.3951,32.3183,32.3238,46000.0
2011-05-18 10:00:00,58.93,59.14,58.93,59.14,33500.0,32.3347,32.45,32.3347,32.45,33500.0
2011-05-18 10:10:00,59.18,59.29,59.14,59.25,29500.0,32.4719,32.5323,32.45,32.5103,29500.0
2011-05-18 10:20:00,59.23,59.37,59.16,59.29,19500.0,32.4993,32.5762,32.4609,32.5323,19500.0
2011-05-18 10:30:00,59.3,59.56,59.28,59.31,74500.0,32.5378,32.6804,32.5268,32.5432,74500.0
2011-05-18 10:40:00,59.32,59.32,59.19,59.28,50000.0,32.5487,32.5487,32.4774,32.5268,50000.0
2011-05-18 10:50:00,59.28,59.35,59.22,59.32,38000.0,32.5268,32.5652,32.4939,32.5487,38000.0
2011-05-18 11:00:00,59.3,59.35,59.29,59.31,15000.0,32.5378,32.5652,32.5323,32.5432,15000.0
2011-05-18 11:10:00,59.31,59.34,59.28,59.29,13500.0,32.5432,32.5597,32.5268,32.5323,13500.0
2011-05-18 11:20:00,59.29,59.3,59.25,59.28,31500.0,32.5323,32.5378,32.5103,32.5268,31500.0
2011-05-18 11:30:00,59.32,59.33,59.25,59.3,26000.0,32.5487,32.5542,32.5103,32.5378,26000.0
2011-05-18 11:40:00,59.28,59.35,59.28,59.28,26500.0,32.5268,32.5652,32.5268,32.5268,26500.0
2011-05-18 11:50:00,59.3,59.36,59.3,59.35,19000.0,32.5378,32.5707,32.5378,32.5652,19000.0
2011-05-18 12:00:00,59.35,59.35,59.28,59.29,20000.0,32.5652,32.5652,32.5268,32.5323,20000.0
2011-05-18 12:10:00,59.28,59.3,59.24,59.3,32500.0,32.5268,32.5378,32.5048,32.5378,32500.0
2011-05-18 12:20:00,59.3,59.3,59.25,59.3,33500.0,32.5378,32.5378,32.5103,32.5378,33500.0
2011-05-18 12:30:00,59.3,59.33,59.26,59.29,21000.0,32.5378,32.5542,32.5158,32.5323,21000.0
2011-05-18 12:40:00,59.29,59.31,59.27,59.27,18500.0,32.5323,32.5432,32.5213,32.5213,18500.0
2011-05-18 12:50:00,59.26,59.27,59.16,59.22,24000.0,32.5158,32.5213,32.4609,32.4939,24000.0
2011-05-18 13:00:00,59.23,59.43,59.21,59.38,18000.0,32.4993,32.6091,32.4884,32.5817,18000.0
2011-05-18 13:10:00,59.38,59.38,59.33,59.36,10000.0,32.5817,32.5817,32.5542,32.5707,10000.0
2011-05-18 13:20:00,59.34,59.37,59.31,59.31,16000.0,32.5597,32.5762,32.5432,32.5432,16000.0
2011-05-18 13:30:00,59.29,59.31,59.26,59.28,17500.0,32.5323,32.5432,32.5158,32.5268,17500.0
2011-05-18 13:40:00,59.28,59.3,59.23,59.25,23500.0,32.5268,32.5378,32.4993,32.5103,23500.0
2011-05-18 13:50:00,59.24,59.35,59.23,59.35,14000.0,32.5048,32.5652,32.4993,32.5652,14000.0
2011-05-18 14:00:00,59.32,59.34,59.09,59.34,71000.0,32.5487,32.5597,32.4225,32.5597,71000.0
2011-05-18 14:10:00,59.34,59.34,59.2,59.22,35000.0,32.5597,32.5597,32.4829,32.4939,35000.0
2011-05-18 14:20:00,59.22,59.26,59.15,59.23,41500.0,32.4939,32.5158,32.4555,32.4993,41500.0
2011-05-18 14:30:00,59.2,59.25,59.16,59.2,20500.0,32.4829,32.5103,32.4609,32.4829,20500.0
2011-05-18 14:40:00,59.17,59.24,59.15,59.19,28500.0,32.4664,32.5048,32.4555,32.4774,28500.0
2011-05-18 14:50:00,59.19,59.19,59.0,59.03,42500.0,32.4774,32.4774,32.3731,32.3896,42500.0
2011-05-18 15:00:00,59.03,59.19,59.01,59.18,27500.0,32.3896,32.4774,32.3786,32.4719,27500.0
2011-05-18 15:10:00,59.17,59.25,59.15,59.25,37000.0,32.4664,32.5103,32.4555,32.5103,37000.0
2011-05-18 15:20:00,59.24,59.28,59.22,59.23,35000.0,32.5048,32.5268,32.4939,32.4993,35000.0
2011-05-18 15:30:00,59.21,59.21,59.15,59.17,54000.0,32.4884,32.4884,32.4555,32.4664,54000.0
2011-05-18 15:40:00,59.18,59.3,59.16,59.24,92500.0,32.4719,32.5378,32.4609,32.5048,92500.0
2011-05-18 15:50:00,59.28,59.5,59.28,59.46,158500.0,32.5268,32.6475,32.5268,32.6255,158500.0
2011-05-19 09:30:00,59.57,59.64,59.3,59.42,45500.0,32.6859,32.7243,32.5378,32.6036,45500.0
2011-05-19 09:40:00,59.4,59.63,59.29,59.52,47500.0,32.5926,32.7188,32.5323,32.6585,47500.0
2011-05-19 09:50:00,59.48,59.58,59.36,59.55,27500.0,32.6365,32.6914,32.5707,32.6749,27500.0
2011-05-19 10:00:00,59.48,59.5,59.24,59.25,111500.0,32.6365,32.6475,32.5048,32.5103,111500.0
2011-05-19 10:10:00,59.24,59.42,59.2,59.31,55000.0,32.5048,32.6036,32.4829,32.5432,55000.0
2011-05-19 10:20:00,59.32,59.43,59.28,59.29,36500.0,32.5487,32.6091,32.5268,32.5323,36500.0
2011-05-19 10:30:00,59.29,59.49,59.25,59.45,21500.0,32.5323,32.642,32.5103,32.6201,21500.0
2011-05-19 10:40:00,59.43,59.44,59.25,59.34,18500.0,32.6091,32.6146,32.5103,32.5597,18500.0
2011-05-19 10:50:00,59.33,59.4,59.22,59.31,49000.0,32.5542,32.5926,32.4939,32.5432,49000.0
2011-05-19 11:00:00,59.28,59.3,59.25,59.28,21500.0,32.5268,32.5378,32.5103,32.5268,21500.0
2011-05-19 11:10:00,59.28,59.38,59.22,59.28,24000.0,32.5268,32.5817,32.4939,32.5268,24000.0
2011-05-19 11:20:00,59.3,59.33,59.27,59.29,12500.0,32.5378,32.5542,32.5213,32.5323,12500.0
2011-05-19 11:30:00,59.32,59.39,59.29,59.3,18500.0,32.5487,32.5871,32.5323,32.5378,18500.0
2011-05-19 11:40:00,59.32,59.39,59.28,59.38,10000.0,32.5487,32.5871,32.5268,32.5817,10000.0
2011-05-19 11:50:00,59.37,59.44,59.37,59.38,19500.0,32.5762,32.6146,32.5762,32.5817,19500.0
2011-05-19 12:00:00,59.38,59.47,59.34,59.47,41500.0,32.5817,32.631,32.5597,32.631,41500.0
2011-05-19 12:10:00,59.46,59.49,59.41,59.45,21500.0,32.6255,32.642,32.5981,32.6201,21500.0
2011-05-19 12:20:00,59.45,59.51,59.42,59.47,14000.0,32.6201,32.653,32.6036,32.631,14000.0
2011-05-19 12:30:00,59.52,59.52,59.4,59.47,21000.0,32.6585,32.6585,32.5926,32.631,21000.0
2011-05-19 12:40:00,59.47,59.5,59.38,59.39,23000.0,32.631,32.6475,32.5817,32.5871,23000.0
2011-05-19 12:50:00,59.38,59.43,59.36,59.42,13500.0,32.5817,32.6091,32.5707,32.6036,13500.0
2011-05-19 13:00:00,59.42,59.51,59.4,59.51,9500.0,32.6036,32.653,32.5926,32.653,9500.0
2011-05-19 13:10:00,59.56,59.67,59.54,59.65,25500.0,32.6804,32.7408,32.6694,32.7298,25500.0
2011-05-19 13:20:00,59.63,59.65,59.55,59.56,14500.0,32.7188,32.7298,32.6749,32.6804,14500.0
2011-05-19 13:30:00,59.59,59.65,59.56,59.65,9500.0,32.6969,32.7298,32.6804,32.7298,9500.0
2011-05-19 13:40:00,59.64,59.67,59.6,59.62,17500.0,32.7243,32.7408,32.7024,32.7133,17500.0
2011-05-19 13:50:00,59.67,59.67,59.61,59.63,30000.0,32.7408,32.7408,32.7079,32.7188,30000.0
2011-05-19 14:00:00,59.66,59.74,59.66,59.74,37000.0,32.7353,32.7792,32.7353,32.7792,37000.0
2011-05-19 14:10:00,59.74,59.78,59.7,59.76,52000.0,32.7792,32.8011,32.7572,32.7902,52000.0
2011-05-19 14:20:00,59.78,59.8,59.71,59.72,43000.0,32.8011,32.8121,32.7627,32.7682,43000.0
2011-05-19 14:30:00,59.71,59.8,59.69,59.77,30500.0,32.7627,32.8121,32.7517,32.7956,30500.0
2011-05-19 14:40:00,59.8,59.8,59.68,59.73,29500.0,32.8121,32.8121,32.7463,32.7737,29500.0
2011-05-19 14:50:00,59.7,59.8,59.7,59.76,23500.0,32.7572,32.8121,32.7572,32.7902,23500.0
2011-05-19 15:00:00,59.77,59.84,59.76,59.82,37000.0,32.7956,32.8341,32.7902,32.8231,37000.0
2011-05-19 15:10:00,59.83,59.85,59.81,59.82,17500.0,32.8286,32.8395,32.8176,32.8231,17500.0
2011-05-19 15:20:00,59.85,59.86,59.75,59.79,57000.0,32.8395,32.845,32.7847,32.8066,57000.0
2011-05-19 15:30:00,59.79,59.84,59.79,59.84,41000.0,32.8066,32.8341,32.8066,32.8341,41000.0
2011-05-19 15:40:00,59.83,59.87,59.78,59.87,84000.0,32.8286,32.8505,32.8011,32.8505,84000.0
2011-05-19 15:50:00,59.86,59.9,59.81,59.89,153500.0,32.845,32.867,32.8176,32.8615,153500.0
2011-05-20 09:30:00,59.54,59.9,59.42,59.82,123000.0,32.6694,32.867,32.6036,32.8231,123000.0
2011-05-20 09:40:00,59.83,59.89,59.76,59.77,23500.0,32.8286,32.8615,32.7902,32.7956,23500.0
2011-05-20 09:50:00,59.77,59.89,59.73,59.86,46500.0,32.7956,32.8615,32.7737,32.845,46500.0
2011-05-20 10:00:00,59.85,59.91,59.81,59.84,39500.0,32.8395,32.8725,32.8176,32.8341,39500.0
2011-05-20 10:10:00,59.81,59.9,59.67,59.79,50500.0,32.8176,32.867,32.7408,32.8066,50500.0
2011-05-20 10:20:00,59.8,59.91,59.77,59.83,34000.0,32.8121,32.8725,32.7956,32.8286,34000.0
2011-05-20 10:30:00,59.85,59.87,59.75,59.82,38500.0,32.8395,32.8505,32.7847,32.8231,38500.0
2011-05-20 10:40:00,59.85,59.86,59.7,59.8,48000.0,32.8395,32.845,32.7572,32.8121,48000.0
2011-05-20 10:50:00,59.78,59.92,59.78,59.87,60500.0,32.8011,32.8779,32.8011,32.8505,60500.0
2011-05-20 11:00:00,59.9,59.98,59.86,59.9,36000.0,32.867,32.9109,32.845,32.867,36000.0
2011-05-20 11:10:00,59.93,59.94,59.79,59.81,18500.0,32.8834,32.8889,32.8066,32.8176,18500.0
2011-05-20 11:20:00,59.79,59.82,59.75,59.78,25500.0,32.8066,32.8231,32.7847,32.8011,25500.0
2011-05-20 11:30:00,59.81,59.95,59.81,59.95,17500.0,32.8176,32.8944,32.8176,32.8944,17500.0
2011-05-20 11:40:00,59.91,59.91,59.85,59.9,9500.0,32.8725,32.8725,32.8395,32.867,9500.0
2011-05-20 11:50:00,59.9,59.9,59.77,59.78,14000.0,32.867,32.867,32.7956,32.8011,14000.0
2011-05-20 12:00:00,59.78,59.8,59.73,59.78,23500.0,32.8011,32.8121,32.7737,32.8011,23500.0
2011-05-20 12:10:00,59.76,59.8,59.74,59.8,19500.0,32.7902,32.8121,32.7792,32.8121,19500.0
2011-05-20 12:20:00,59.8,59.92,59.8,59.89,18500.0,32.8121,32.8779,32.8121,32.8615,18500.0
2011-05-20 12:30:00,59.89,59.95,59.85,59.95,20500.0,32.8615,32.8944,32.8395,32.8944,20500.0
2011-05-20 12:40:00,59.95,59.95,59.84,59.84,11500.0,32.8944,32.8944,32.8341,32.8341,11500.0
2011-05-20 12:50:00,59.85,59.88,59.75,59.75,27500.0,32.8395,32.856,32.7847,32.7847,27500.0
2011-05-20 13:00:00,59.78,59.86,59.76,59.86,17500.0,32.8011,32.845,32.7902,32.845,17500.0
2011-05-20 13:10:00,59.87,59.87,59.77,59.8,26000.0,32.8505,32.8505,32.7956,32.8121,26000.0
2011-05-20 13:20:00,59.8,59.95,59.78,59.93,28000.0,32.8121,32.8944,32.8011,32.8834,28000.0
2011-05-20 13:30:00,59.91,59.97,59.89,59.95,55500.0,32.8725,32.9054,32.8615,32.8944,55500.0
2011-05-20 13:40:00,59.99,59.99,59.93,59.96,28500.0,32.9164,32.9164,32.8834,32.8999,28500.0
2011-05-20 13:50:00,59.94,59.96,59.82,59.82,32500.0,32.8889,32.8999,32.8231,32.8231,32500.0
2011-05-20 14:00:00,59.87,59.87,59.74,59.77,30500.0,32.8505,32.8505,32.7792,32.7956,30500.0
2011-05-20 14:10:00,59.72,59.76,59.7,59.73,41000.0,32.7682,32.7902,32.7572,32.7737,41000.0
2011-05-20 14:20:00,59.71,59.76,59.7,59.7,29500.0,32.7627,32.7902,32.7572,32.7572,29500.0
2011-05-20 14:30:00,59.72,59.74,59.65,59.72,18000.0,32.7682,32.7792,32.7298,32.7682,18000.0
2011-05-20 14:40:00,59.72,59.83,59.72,59.81,29000.0,32.7682,32.8286,32.7682,32.8176,29000.0
2011-05-20 14:50:00,59.81,59.83,59.78,59.83,53500.0,32.8176,32.8286,32.8011,32.8286,53500.0
2011-05-20 15:00:00,59.82,59.87,59.78,59.83,40000.0,32.8231,32.8505,32.8011,32.8286,40000.0
2011-05-20 15:10:00,59.83,59.86,59.79,59.79,36500.0,32.8286,32.845,32.8066,32.8066,36500.0
2011-05-20 15:20:00,59.8,59.87,59.8,59.84,32500.0,32.8121,32.8505,32.8121,32.8341,32500.0
2011-05-20 15:30:00,59.84,59.85,59.77,59.78,67500.0,32.8341,32.8395,32.7956,32.8011,67500.0
2011-05-20 15:40:00,59.78,59.8,59.7,59.72,76000.0,32.8011,32.8121,32.7572,32.7682,76000.0
2011-05-20 15:50:00,59.72,59.79,59.59,59.67,220000.0,32.7682,32.8066,32.6969,32.7408,220000.0
2011-05-23 09:30:00,58.98,59.1,58.7,58.95,72000.0,32.3622,32.428,32.2085,32.3457,72000.0
2011-05-23 09:40:00,59.0,59.21,58.95,59.2,48000.0,32.3731,32.4884,32.3457,32.4829,48000.0
2011-05-23 09:50:00,59.2,59.21,58.97,59.11,55500.0,32.4829,32.4884,32.3567,32.4335,55500.0
2011-05-23 10:00:00,58.99,59.09,58.94,59.06,52000.0,32.3677,32.4225,32.3402,32.4061,52000.0
2011-05-23 10:10:00,59.04,59.1,58.95,59.01,45000.0,32.3951,32.428,32.3457,32.3786,45000.0
2011-05-23 10:20:00,58.98,59.09,58.98,59.0,27500.0,32.3622,32.4225,32.3622,32.3731,27500.0
2011-05-23 10:30:00,59.08,59.21,59.08,59.21,23500.0,32.417,32.4884,32.417,32.4884,23500.0
2011-05-23 10:40:00,59.12,59.18,59.1,59.14,51500.0,32.439,32.4719,32.428,32.45,51500.0
2011-05-23 10:50:00,59.1,59.23,59.1,59.2,19000.0,32.428,32.4993,32.428,32.4829,19000.0
2011-05-23 11:00:00,59.2,59.21,59.14,59.19,15500.0,32.4829,32.4884,32.45,32.4774,15500.0
2011-05-23 11:10:00,59.18,59.18,59.11,59.18,22000.0,32.4719,32.4719,32.4335,32.4719,22000.0
2011-05-23 11:20:00,59.17,59.19,59.12,59.17,31000.0,32.4664,32.4774,32.439,32.4664,31000.0
2011-05-23 11:30:00,59.15,59.19,59.09,59.19,30000.0,32.4555,32.4774,32.4225,32.4774,30000.0
2011-05-23 11:40:00,59.15,59.17,59.01,59.09,25000.0,32.4555,32.4664,32.3786,32.4225,25000.0
2011-05-23 11:50:00,59.09,59.12,58.96,59.03,30000.0,32.4225,32.439,32.3512,32.3896,30000.0
2011-05-23 12:00:00,59.01,59.03,58.9,58.93,29500.0,32.3786,32.3896,32.3183,32.3347,29500.0
2011-05-23 12:10:00,59.02,59.04,58.94,59.0,29500.0,32.3841,32.3951,32.3402,32.3731,29500.0
2011-05-23 12:20:00,59.02,59.1,59.0,59.09,16500.0,32.3841,32.428,32.3731,32.4225,16500.0
2011-05-23 12:30:00,59.1,59.1,59.02,59.08,20000.0,32.428,32.428,32.3841,32.417,20000.0
2011-05-23 12:40:00,59.07,59.1,59.03,59.1,14500.0,32.4116,32.428,32.3896,32.428,14500.0
2011-05-23 12:50:00,59.04,59.05,58.98,59.02,11500.0,32.3951,32.4006,32.3622,32.3841,11500.0
2011-05-23 13:00:00,59.02,59.03,58.97,59.03,14500.0,32.3841,32.3896,32.3567,32.3896,14500.0
2011-05-23 13:10:00,59.05,59.1,59.03,59.1,39500.0,32.4006,32.428,32.3896,32.428,39500.0
2011-05-23 13:20:00,59.1,59.13,59.04,59.04,24000.0,32.428,32.4445,32.3951,32.3951,24000.0
2011-05-23 13:30:00,59.06,59.13,59.01,59.12,30000.0,32.4061,32.4445,32.3786,32.439,30000.0
2011-05-23 13:40:00,59.05,59.12,59.03,59.1,25000.0,32.4006,32.439,32.3896,32.428,25000.0
2011-05-23 13:50:00,59.11,59.18,59.06,59.18,32500.0,32.4335,32.4719,32.4061,32.4719,32500.0
2011-05-23 14:00:00,59.17,59.18,59.11,59.13,25000.0,32.4664,32.4719,32.4335,32.4445,25000.0
2011-05-23 14:10:00,59.14,59.2,59.12,59.18,22000.0,32.45,32.4829,32.439,32.4719,22000.0
2011-05-23 14:20:00,59.16,59.18,59.06,59.12,39000.0,32.4609,32.4719,32.4061,32.439,39000.0
2011-05-23 14:30:00,59.12,59.18,59.05,59.16,69500.0,32.439,32.4719,32.4006,32.4609,69500.0
2011-05-23 14:40:00,59.13,59.16,59.05,59.09,48000.0,32.4445,32.4609,32.4006,32.4225,48000.0
2011-05-23 14:50:00,59.1,59.12,59.06,59.09,40000.0,32.428,32.439,32.4061,32.4225,40000.0
2011-05-23 15:00:00,59.09,59.16,59.06,59.1,59000.0,32.4225,32.4609,32.4061,32.428,59000.0
2011-05-23 15:10:00,59.07,59.16,59.02,59.09,61000.0,32.4116,32.4609,32.3841,32.4225,61000.0
2011-05-23 15:20:00,59.09,59.15,59.06,59.1,48500.0,32.4225,32.4555,32.4061,32.428,48500.0
2011-05-23 15:30:00,59.08,59.12,59.02,59.03,62500.0,32.417,32.439,32.3841,32.3896,62500.0
2011-05-23 15:40:00,59.0,59.09,58.94,59.05,107000.0,32.3731,32.4225,32.3402,32.4006,107000.0
2011-05-23 15:50:00,59.05,59.12,59.02,59.07,210000.0,32.4006,32.439,32.3841,32.4116,210000.0
2011-05-24 09:30:00,59.17,59.21,58.84,58.97,200500.0,32.4664,32.4884,32.2854,32.3567,200500.0
2011-05-24 09:40:00,58.94,58.96,58.66,58.66,31500.0,32.3402,32.3512,32.1866,32.1866,31500.0
2011-05-24 09:50:00,58.68,58.74,58.66,58.69,588000.0,32.1976,32.2305,32.1866,32.2031,588000.0
2011-05-24 10:00:00,58.7,58.79,58.6,58.66,39500.0,32.2085,32.2579,32.1537,32.1866,39500.0
2011-05-24 10:10:00,58.69,58.84,58.69,58.77,88000.0,32.2031,32.2854,32.2031,32.2469,88000.0
2011-05-24 10:20:00,58.76,58.86,58.72,58.74,154500.0,32.2415,32.2963,32.2195,32.2305,154500.0
2011-05-24 10:30:00,58.77,58.81,58.66,58.66,14500.0,32.2469,32.2689,32.1866,32.1866,14500.0
2011-05-24 10:40:00,58.65,58.73,58.61,58.61,21500.0,32.1811,32.225,32.1592,32.1592,21500.0
2011-05-24 10:50:00,58.64,58.68,58.44,58.51,191500.0,32.1756,32.1976,32.0659,32.1043,191500.0
2011-05-24 11:00:00,58.5,58.56,58.48,58.54,20500.0,32.0988,32.1317,32.0878,32.1207,20500.0
2011-05-24 11:10:00,58.51,58.52,58.32,58.32,34000.0,32.1043,32.1098,32.0,32.0,34000.0
2011-05-24 11:20:00,58.32,58.32,58.1,58.2,510000.0,32.0,32.0,31.8793,31.9342,510000.0
2011-05-24 11:30:00,58.25,58.39,58.22,58.33,22500.0,31.9616,32.0384,31.9452,32.0055,22500.0
2011-05-24 11:40:00,58.35,58.37,58.2,58.24,24000.0,32.0165,32.0275,31.9342,31.9561,24000.0
2011-05-24 11:50:00,58.22,58.23,58.17,58.18,19000.0,31.9452,31.9507,31.9177,31.9232,19000.0
2011-05-24 12:00:00,58.2,58.24,58.17,58.24,23500.0,31.9342,31.9561,31.9177,31.9561,23500.0
2011-05-24 12:10:00,58.24,58.28,58.2,58.25,34000.0,31.9561,31.9781,31.9342,31.9616,34000.0
2011-05-24 12:20:00,58.24,58.31,58.23,58.3,27500.0,31.9561,31.9945,31.9507,31.9891,27500.0
2011-05-24 12:30:00,58.3,58.53,58.3,58.51,34500.0,31.9891,32.1153,31.9891,32.1043,34500.0
2011-05-24 12:40:00,58.51,58.51,58.41,58.41,24500.0,32.1043,32.1043,32.0494,32.0494,24500.0
2011-05-24 12:50:00,58.38,58.41,58.27,58.27,15000.0,32.033,32.0494,31.9726,31.9726,15000.0
2011-05-24 13:00:00,58.32,58.36,58.23,58.36,25000.0,32.0,32.022,31.9507,32.022,25000.0
2011-05-24 13:10:00,58.41,58.43,58.3,58.37,21500.0,32.0494,32.0604,31.9891,32.0275,21500.0
2011-05-24 13:20:00,58.3,58.4,58.27,58.28,21500.0,31.9891,32.0439,31.9726,31.9781,21500.0
2011-05-24 13:30:00,58.28,58.29,58.23,58.23,8500.0,31.9781,31.9836,31.9507,31.9507,8500.0
2011-05-24 13:40:00,58.22,58.3,58.2,58.28,62000.0,31.9452,31.9891,31.9342,31.9781,62000.0
2011-05-24 13:50:00,58.28,58.35,58.26,58.26,12500.0,31.9781,32.0165,31.9671,31.9671,12500.0
2011-05-24 14:00:00,58.28,58.31,58.19,58.19,36500.0,31.9781,31.9945,31.9287,31.9287,36500.0
2011-05-24 14:10:00,58.19,58.25,58.15,58.16,28000.0,31.9287,31.9616,31.9068,31.9122,28000.0
2011-05-24 14:20:00,58.15,58.18,58.05,58.12,95500.0,31.9068,31.9232,31.8519,31.8903,95500.0
2011-05-24 14:30:00,58.14,58.15,58.05,58.05,29000.0,31.9013,31.9068,31.8519,31.8519,29000.0
2011-05-24 14:40:00,58.05,58.07,58.01,58.01,37000.0,31.8519,31.8629,31.8299,31.8299,37000.0
2011-05-24 14:50:00,58.06,58.06,57.97,58.02,94000.0,31.8574,31.8574,31.808,31.8354,94000.0
2011-05-24 15:00:00,58.04,58.13,58.02,58.13,58000.0,31.8464,31.8958,31.8354,31.8958,58000.0
2011-05-24 15:10:00,58.13,58.18,58.1,58.14,83000.0,31.8958,31.9232,31.8793,31.9013,83000.0
2011-05-24 15:20:00,58.16,58.26,58.14,58.23,79500.0,31.9122,31.9671,31.9013,31.9507,79500.0
2011-05-24 15:30:00,58.2,58.23,58.06,58.09,84000.0,31.9342,31.9507,31.8574,31.8738,84000.0
2011-05-24 15:40:00,58.09,58.1,58.01,58.01,62000.0,31.8738,31.8793,31.8299,31.8299,62000.0
2011-05-24 15:50:00,58.01,58.03,57.91,58.0,241000.0,31.8299,31.8409,31.7751,31.8244,241000.0
2011-05-25 09:30:00,57.85,58.49,57.85,58.05,113000.0,31.7421,32.0933,31.7421,31.8519,113000.0
2011-05-25 09:40:00,58.04,58.1,57.79,57.88,86500.0,31.8464,31.8793,31.7092,31.7586,86500.0
2011-05-25 09:50:00,57.84,57.93,57.62,57.77,55500.0,31.7367,31.786,31.6159,31.6982,55500.0
2011-05-25 10:00:00,57.75,57.75,57.53,57.6,165000.0,31.6873,31.6873,31.5666,31.605,165000.0
2011-05-25 10:10:00,57.61,57.61,57.41,57.48,328500.0,31.6105,31.6105,31.5007,31.5391,328500.0
2011-05-25 10:20:00,57.46,57.6,57.41,57.51,137500.0,31.5282,31.605,31.5007,31.5556,137500.0
2011-05-25 10:30:00,57.54,57.66,57.48,57.6,60500.0,31.572,31.6379,31.5391,31.605,60500.0
2011-05-25 10:40:00,57.6,57.64,57.53,57.57,51000.0,31.605,31.6269,31.5666,31.5885,51000.0
2011-05-25 10:50:00,57.56,57.59,57.52,57.52,24500.0,31.583,31.5995,31.5611,31.5611,24500.0
2011-05-25 11:00:00,57.54,57.62,57.52,57.61,47000.0,31.572,31.6159,31.5611,31.6105,47000.0
2011-05-25 11:10:00,57.61,57.61,57.55,57.55,77500.0,31.6105,31.6105,31.5775,31.5775,77500.0
2011-05-25 11:20:00,57.51,57.6,57.5,57.52,31500.0,31.5556,31.605,31.5501,31.5611,31500.0
2011-05-25 11:30:00,57.55,57.62,57.55,57.6,78000.0,31.5775,31.6159,31.5775,31.605,78000.0
2011-05-25 11:40:00,57.61,57.61,57.56,57.56,31000.0,31.6105,31.6105,31.583,31.583,31000.0
2011-05-25 11:50:00,57.57,57.59,57.52,57.56,13000.0,31.5885,31.5995,31.5611,31.583,13000.0
2011-05-25 12:00:00,57.56,57.58,57.55,57.58,20000.0,31.583,31.594,31.5775,31.594,20000.0
2011-05-25 12:10:00,57.59,57.59,57.53,57.53,16000.0,31.5995,31.5995,31.5666,31.5666,16000.0
2011-05-25 12:20:00,57.53,57.55,57.5,57.5,45500.0,31.5666,31.5775,31.5501,31.5501,45500.0
2011-05-25 12:30:00,57.45,57.52,57.44,57.47,40000.0,31.5227,31.5611,31.5172,31.5336,40000.0
2011-05-25 12:40:00,57.47,57.5,57.43,57.45,25000.0,31.5336,31.5501,31.5117,31.5227,25000.0
2011-05-25 12:50:00,57.46,57.48,57.42,57.48,31500.0,31.5282,31.5391,31.5062,31.5391,31500.0
2011-05-25 13:00:00,57.47,57.49,57.45,57.46,26500.0,31.5336,31.5446,31.5227,31.5282,26500.0
2011-05-25 13:10:00,57.45,57.48,57.42,57.45,38000.0,31.5227,31.5391,31.5062,31.5227,38000.0
2011-05-25 13:20:00,57.44,57.46,57.3,57.3,81500.0,31.5172,31.5282,31.4404,31.4404,81500.0
2011-05-25 13:30:00,57.32,57.4,57.31,57.34,54500.0,31.4513,31.4952,31.4458,31.4623,54500.0
2011-05-25 13:40:00,57.33,57.35,57.24,57.3,73500.0,31.4568,31.4678,31.4074,31.4404,73500.0
2011-05-25 13:50:00,57.3,57.3,57.2,57.22,56500.0,31.4404,31.4404,31.3855,31.3965,56500.0
2011-05-25 14:00:00,57.24,57.3,57.24,57.25,34500.0,31.4074,31.4404,31.4074,31.4129,34500.0
2011-05-25 14:10:00,57.28,57.3,57.26,57.26,31000.0,31.4294,31.4404,31.4184,31.4184,31000.0
2011-05-25 14:20:00,57.25,57.3,57.25,57.29,76000.0,31.4129,31.4404,31.4129,31.4349,76000.0
2011-05-25 14:30:00,57.29,57.29,57.17,57.2,85500.0,31.4349,31.4349,31.369,31.3855,85500.0
2011-05-25 14:40:00,57.2,57.22,57.15,57.2,78500.0,31.3855,31.3965,31.3581,31.3855,78500.0
2011-05-25 14:50:00,57.21,57.23,57.18,57.18,27500.0,31.391,31.402,31.3745,31.3745,27500.0
2011-05-25 15:00:00,57.2,57.34,57.19,57.28,91000.0,31.3855,31.4623,31.38,31.4294,91000.0
2011-05-25 15:10:00,57.29,57.42,57.28,57.42,107500.0,31.4349,31.5062,31.4294,31.5062,107500.0
2011-05-25 15:20:00,57.41,57.46,57.37,57.43,283000.0,31.5007,31.5282,31.4788,31.5117,283000.0
2011-05-25 15:30:00,57.46,57.49,57.42,57.43,78000.0,31.5282,31.5446,31.5062,31.5117,78000.0
2011-05-25 15:40:00,57.42,57.44,57.26,57.27,95000.0,31.5062,31.5172,31.4184,31.4239,95000.0
2011-05-25 15:50:00,57.26,57.37,57.24,57.26,194000.0,31.4184,31.4788,31.4074,31.4184,194000.0
2011-05-26 09:30:00,57.19,57.6,57.06,57.28,140500.0,31.38,31.605,31.3087,31.4294,140500.0
2011-05-26 09:40:00,57.22,57.3,57.0,57.08,85500.0,31.3965,31.4404,31.2758,31.3196,85500.0
2011-05-26 09:50:00,57.12,57.29,56.96,57.19,148000.0,31.3416,31.4349,31.2538,31.38,148000.0
2011-05-26 10:00:00,57.17,57.17,56.84,56.84,99000.0,31.369,31.369,31.188,31.188,99000.0
2011-05-26 10:10:00,56.84,56.97,56.8,56.91,82500.0,31.188,31.2593,31.166,31.2264,82500.0
2011-05-26 10:20:00,56.88,56.97,56.82,56.88,80000.0,31.2099,31.2593,31.177,31.2099,80000.0
2011-05-26 10:30:00,56.85,56.92,56.8,56.85,34000.0,31.1934,31.2319,31.166,31.1934,34000.0
2011-05-26 10:40:00,56.85,56.86,56.73,56.82,67000.0,31.1934,31.1989,31.1276,31.177,67000.0
2011-05-26 10:50:00,56.78,56.78,56.65,56.65,74000.0,31.155,31.155,31.0837,31.0837,74000.0
2011-05-26 11:00:00,56.66,56.7,56.59,56.7,50000.0,31.0892,31.1111,31.0508,31.1111,50000.0
2011-05-26 11:10:00,56.7,56.8,56.68,56.73,34000.0,31.1111,31.166,31.1002,31.1276,34000.0
2011-05-26 11:20:00,56.7,56.74,56.63,56.63,14000.0,31.1111,31.1331,31.0727,31.0727,14000.0
2011-05-26 11:30:00,56.68,56.74,56.64,56.68,31000.0,31.1002,31.1331,31.0782,31.1002,31000.0
2011-05-26 11:40:00,56.68,56.71,56.63,56.71,32500.0,31.1002,31.1166,31.0727,31.1166,32500.0
2011-05-26 11:50:00,56.71,56.75,56.69,56.72,26000.0,31.1166,31.1386,31.1057,31.1221,26000.0
2011-05-26 12:00:00,56.71,56.73,56.7,56.71,17000.0,31.1166,31.1276,31.1111,31.1166,17000.0
2011-05-26 12:10:00,56.71,56.79,56.71,56.77,45500.0,31.1166,31.1605,31.1166,31.1496,45500.0
2011-05-26 12:20:00,56.78,56.87,56.78,56.85,19000.0,31.155,31.2044,31.155,31.1934,19000.0
2011-05-26 12:30:00,56.85,56.85,56.78,56.81,21000.0,31.1934,31.1934,31.155,31.1715,21000.0
2011-05-26 12:40:00,56.81,56.82,56.78,56.81,60000.0,31.1715,31.177,31.155,31.1715,60000.0
2011-05-26 12:50:00,56.8,56.84,56.77,56.78,89500.0,31.166,31.188,31.1496,31.155,89500.0
2011-05-26 13:00:00,56.79,56.83,56.77,56.77,39500.0,31.1605,31.1825,31.1496,31.1496,39500.0
2011-05-26 13:10:00,56.76,56.82,56.71,56.77,27000.0,31.1441,31.177,31.1166,31.1496,27000.0
2011-05-26 13:20:00,56.77,56.83,56.77,56.79,12000.0,31.1496,31.1825,31.1496,31.1605,12000.0
2011-05-26 13:30:00,56.79,56.81,56.77,56.8,24500.0,31.1605,31.1715,31.1496,31.166,24500.0
2011-05-26 13:40:00,56.82,56.83,56.79,56.81,14500.0,31.177,31.1825,31.1605,31.1715,14500.0
2011-05-26 13:50:00,56.83,56.87,56.76,56.77,34500.0,31.1825,31.2044,31.1441,31.1496,34500.0
2011-05-26 14:00:00,56.79,56.8,56.76,56.78,44000.0,31.1605,31.166,31.1441,31.155,44000.0
2011-05-26 14:10:00,56.8,56.81,56.71,56.74,59500.0,31.166,31.1715,31.1166,31.1331,59500.0
2011-05-26 14:20:00,56.74,56.78,56.71,56.78,109000.0,31.1331,31.155,31.1166,31.155,109000.0
2011-05-26 14:30:00,56.78,56.88,56.74,56.78,86000.0,31.155,31.2099,31.1331,31.155,86000.0
2011-05-26 14:40:00,56.8,56.8,56.77,56.78,51500.0,31.166,31.166,31.1496,31.155,51500.0
2011-05-26 14:50:00,56.8,56.8,56.76,56.76,91000.0,31.166,31.166,31.1441,31.1441,91000.0
2011-05-26 15:00:00,56.77,56.79,56.75,56.77,73500.0,31.1496,31.1605,31.1386,31.1496,73500.0
2011-05-26 15:10:00,56.78,56.78,56.74,56.74,73000.0,31.155,31.155,31.1331,31.1331,73000.0
2011-05-26 15:20:00,56.75,56.79,56.73,56.78,119500.0,31.1386,31.1605,31.1276,31.155,119500.0
2011-05-26 15:30:00,56.78,56.8,56.75,56.79,93500.0,31.155,31.166,31.1386,31.1605,93500.0
2011-05-26 15:40:00,56.79,56.95,56.79,56.88,182000.0,31.1605,31.2483,31.1605,31.2099,182000.0
2011-05-26 15:50:00,56.89,56.95,56.8,56.82,271000.0,31.2154,31.2483,31.166,31.177,271000.0
2011-05-27 09:30:00,57.13,57.19,56.8,57.11,92500.0,31.3471,31.38,31.166,31.3361,92500.0
2011-05-27 09:40:00,57.06,57.09,56.81,56.84,89500.0,31.3087,31.3251,31.1715,31.188,89500.0
2011-05-27 09:50:00,56.82,56.88,56.6,56.78,95000.0,31.177,31.2099,31.0563,31.155,95000.0
2011-05-27 10:00:00,56.78,56.89,56.66,56.76,105000.0,31.155,31.2154,31.0892,31.1441,105000.0
2011-05-27 10:10:00,56.76,56.85,56.71,56.75,74500.0,31.1441,31.1934,31.1166,31.1386,74500.0
2011-05-27 10:20:00,56.73,56.76,56.66,56.7,316000.0,31.1276,31.1441,31.0892,31.1111,316000.0
2011-05-27 10:30:00,56.69,56.72,56.61,56.61,80500.0,31.1057,31.1221,31.0618,31.0618,80500.0
2011-05-27 10:40:00,56.64,56.65,56.58,56.64,44000.0,31.0782,31.0837,31.0453,31.0782,44000.0
2011-05-27 10:50:00,56.65,56.74,56.62,56.73,34500.0,31.0837,31.1331,31.0672,31.1276,34500.0
2011-05-27 11:00:00,56.75,56.87,56.74,56.79,102000.0,31.1386,31.2044,31.1331,31.1605,102000.0
2011-05-27 11:10:00,56.8,56.81,56.73,56.78,41000.0,31.166,31.1715,31.1276,31.155,41000.0
2011-05-27 11:20:00,56.78,56.8,56.69,56.78,58500.0,31.155,31.166,31.1057,31.155,58500.0
2011-05-27 11:30:00,56.75,56.76,56.73,56.74,11000.0,31.1386,31.1441,31.1276,31.1331,11000.0
2011-05-27 11:40:00,56.75,56.78,56.73,56.76,63500.0,31.1386,31.155,31.1276,31.1441,63500.0
2011-05-27 11:50:00,56.74,56.76,56.73,56.73,31000.0,31.1331,31.1441,31.1276,31.1276,31000.0
2011-05-27 12:00:00,56.74,56.75,56.71,56.73,71000.0,31.1331,31.1386,31.1166,31.1276,71000.0
2011-05-27 12:10:00,56.73,56.74,56.71,56.71,21500.0,31.1276,31.1331,31.1166,31.1166,21500.0
2011-05-27 12:20:00,56.71,56.72,56.67,56.68,29000.0,31.1166,31.1221,31.0947,31.1002,29000.0
2011-05-27 12:30:00,56.7,56.71,56.61,56.63,59500.0,31.1111,31.1166,31.0618,31.0727,59500.0
2011-05-27 12:40:00,56.65,56.66,56.61,56.65,43000.0,31.0837,31.0892,31.0618,31.0837,43000.0
2011-05-27 12:50:00,56.65,56.65,56.62,56.62,13000.0,31.0837,31.0837,31.0672,31.0672,13000.0
2011-05-27 13:00:00,56.61,56.67,56.61,56.67,31500.0,31.0618,31.0947,31.0618,31.0947,31500.0
2011-05-27 13:10:00,56.68,56.73,56.67,56.73,36500.0,31.1002,31.1276,31.0947,31.1276,36500.0
2011-05-27 13:20:00,56.74,56.75,56.71,56.74,20000.0,31.1331,31.1386,31.1166,31.1331,20000.0
2011-05-27 13:30:00,56.73,56.78,56.56,56.6,159500.0,31.1276,31.155,31.0343,31.0563,159500.0
2011-05-27 13:40:00,56.6,56.63,56.58,56.63,16500.0,31.0563,31.0727,31.0453,31.0727,16500.0
2011-05-27 13:50:00,56.63,56.66,56.63,56.66,16000.0,31.0727,31.0892,31.0727,31.0892,16000.0
2011-05-27 14:00:00,56.66,56.69,56.61,56.65,27000.0,31.0892,31.1057,31.0618,31.0837,27000.0
2011-05-27 14:10:00,56.66,56.68,56.62,56.65,16000.0,31.0892,31.1002,31.0672,31.0837,16000.0
2011-05-27 14:20:00,56.65,56.68,56.6,56.64,106500.0,31.0837,31.1002,31.0563,31.0782,106500.0
2011-05-27 14:30:00,56.64,56.65,56.62,56.65,22500.0,31.0782,31.0837,31.0672,31.0837,22500.0
2011-05-27 14:40:00,56.65,56.66,56.56,56.58,36000.0,31.0837,31.0892,31.0343,31.0453,36000.0
2011-05-27 14:50:00,56.6,56.63,56.58,56.61,219000.0,31.0563,31.0727,31.0453,31.0618,219000.0
2011-05-27 15:00:00,56.62,56.62,56.59,56.62,13000.0,31.0672,31.0672,31.0508,31.0672,13000.0
2011-05-27 15:10:00,56.62,56.63,56.6,56.61,58000.0,31.0672,31.0727,31.0563,31.0618,58000.0
2011-05-27 15:20:00,56.61,56.62,56.6,56.6,54000.0,31.0618,31.0672,31.0563,31.0563,54000.0
2011-05-27 15:30:00,56.62,56.62,56.58,56.6,87500.0,31.0672,31.0672,31.0453,31.0563,87500.0
2011-05-27 15:40:00,56.6,56.62,56.58,56.61,57500.0,31.0563,31.0672,31.0453,31.0618,57500.0
2011-05-27 15:50:00,56.62,56.62,56.59,56.62,132000.0,31.0672,31.0672,31.0508,31.0672,132000.0
2011-05-31 09:30:00,57.37,57.53,57.23,57.23,348500.0,31.4788,31.5666,31.402,31.402,348500.0
2011-05-31 09:40:00,57.27,57.33,57.24,57.29,20000.0,31.4239,31.4568,31.4074,31.4349,20000.0
2011-05-31 09:50:00,57.3,57.33,57.2,57.2,38500.0,31.4404,31.4568,31.3855,31.3855,38500.0
2011-05-31 10:00:00,57.2,57.28,57.14,57.22,175500.0,31.3855,31.4294,31.3526,31.3965,175500.0
2011-05-31 10:10:00,57.23,57.29,57.22,57.26,31000.0,31.402,31.4349,31.3965,31.4184,31000.0
2011-05-31 10:20:00,57.27,57.27,57.14,57.25,27000.0,31.4239,31.4239,31.3526,31.4129,27000.0
2011-05-31 10:30:00,57.22,57.23,57.15,57.21,163000.0,31.3965,31.402,31.3581,31.391,163000.0
2011-05-31 10:40:00,57.17,57.24,57.16,57.24,16000.0,31.369,31.4074,31.3635,31.4074,16000.0
2011-05-31 10:50:00,57.21,57.23,57.16,57.19,10000.0,31.391,31.402,31.3635,31.38,10000.0
2011-05-31 11:00:00,57.19,57.19,57.11,57.13,36500.0,31.38,31.38,31.3361,31.3471,36500.0
2011-05-31 11:10:00,57.11,57.12,57.04,57.04,19500.0,31.3361,31.3416,31.2977,31.2977,19500.0
2011-05-31 11:20:00,57.02,57.04,56.97,56.97,22500.0,31.2867,31.2977,31.2593,31.2593,22500.0
2011-05-31 11:30:00,56.98,57.03,56.98,57.03,26500.0,31.2648,31.2922,31.2648,31.2922,26500.0
2011-05-31 11:40:00,57.01,57.01,56.78,56.8,95500.0,31.2812,31.2812,31.155,31.166,95500.0
2011-05-31 11:50:00,56.8,56.82,56.7,56.7,23000.0,31.166,31.177,31.1111,31.1111,23000.0
2011-05-31 12:00:00,56.72,56.86,56.64,56.86,21000.0,31.1221,31.1989,31.0782,31.1989,21000.0
2011-05-31 12:10:00,56.86,56.86,56.78,56.81,14500.0,31.1989,31.1989,31.155,31.1715,14500.0
2011-05-31 12:20:00,56.79,56.86,56.79,56.85,10000.0,31.1605,31.1989,31.1605,31.1934,10000.0
2011-05-31 12:30:00,56.89,56.9,56.83,56.88,15000.0,31.2154,31.2209,31.1825,31.2099,15000.0
2011-05-31 12:40:00,56.87,56.89,56.82,56.88,11500.0,31.2044,31.2154,31.177,31.2099,11500.0
2011-05-31 12:50:00,56.88,56.9,56.86,56.86,13000.0,31.2099,31.2209,31.1989,31.1989,13000.0
2011-05-31 13:00:00,56.87,56.9,56.85,56.9,44000.0,31.2044,31.2209,31.1934,31.2209,44000.0
2011-05-31 13:10:00,56.9,56.91,56.89,56.91,19500.0,31.2209,31.2264,31.2154,31.2264,19500.0
2011-05-31 13:20:00,56.91,56.92,56.9,56.91,26000.0,31.2264,31.2319,31.2209,31.2264,26000.0
2011-05-31 13:30:00,56.91,56.93,56.9,56.91,32500.0,31.2264,31.2373,31.2209,31.2264,32500.0
2011-05-31 13:40:00,56.93,56.93,56.9,56.9,19000.0,31.2373,31.2373,31.2209,31.2209,19000.0
2011-05-31 13:50:00,56.9,56.92,56.87,56.88,9000.0,31.2209,31.2319,31.2044,31.2099,9000.0
2011-05-31 14:00:00,56.88,56.93,56.88,56.93,30000.0,31.2099,31.2373,31.2099,31.2373,30000.0
2011-05-31 14:10:00,56.93,56.93,56.9,56.92,17000.0,31.2373,31.2373,31.2209,31.2319,17000.0
2011-05-31 14:20:00,56.93,56.93,56.9,56.92,15000.0,31.2373,31.2373,31.2209,31.2319,15000.0
2011-05-31 14:30:00,56.9,56.93,56.89,56.9,28500.0,31.2209,31.2373,31.2154,31.2209,28500.0
2011-05-31 14:40:00,56.91,56.93,56.88,56.91,25500.0,31.2264,31.2373,31.2099,31.2264,25500.0
2011-05-31 14:50:00,56.88,56.9,56.77,56.82,74500.0,31.2099,31.2209,31.1496,31.177,74500.0
2011-05-31 15:00:00,56.81,56.87,56.81,56.87,35000.0,31.1715,31.2044,31.1715,31.2044,35000.0
2011-05-31 15:10:00,56.86,56.89,56.84,56.87,30500.0,31.1989,31.2154,31.188,31.2044,30500.0
2011-05-31 15:20:00,56.89,56.95,56.88,56.95,85000.0,31.2154,31.2483,31.2099,31.2483,85000.0
2011-05-31 15:30:00,56.96,57.03,56.94,57.0,63500.0,31.2538,31.2922,31.2428,31.2758,63500.0
2011-05-31 15:40:00,57.0,57.16,56.99,57.09,69000.0,31.2758,31.3635,31.2703,31.3251,69000.0
2011-05-31 15:50:00,57.09,57.19,56.99,57.19,213500.0,31.3251,31.38,31.2703,31.38,213500.0
2011-06-01 09:30:00,56.87,57.04,56.71,56.78,78500.0,31.2044,31.2977,31.1166,31.155,78500.0
2011-06-01 09:40:00,56.74,56.76,56.45,56.45,147500.0,31.1331,31.1441,30.974,30.974,147500.0
2011-06-01 09:50:00,56.44,56.46,56.3,56.4,82000.0,30.9685,30.9795,30.8917,30.9465,82000.0
2011-06-01 10:00:00,56.4,56.49,56.26,56.35,124000.0,30.9465,30.9959,30.8697,30.9191,124000.0
2011-06-01 10:10:00,56.37,56.4,56.28,56.39,84500.0,30.9301,30.9465,30.8807,30.941,84500.0
2011-06-01 10:20:00,56.4,56.49,56.2,56.2,92000.0,30.9465,30.9959,30.8368,30.8368,92000.0
2011-06-01 10:30:00,56.24,56.25,56.2,56.23,40000.0,30.8587,30.8642,30.8368,30.8533,40000.0
2011-06-01 10:40:00,56.23,56.23,56.13,56.19,74000.0,30.8533,30.8533,30.7984,30.8313,74000.0
2011-06-01 10:50:00,56.19,56.4,56.14,56.4,26000.0,30.8313,30.9465,30.8039,30.9465,26000.0
2011-06-01 11:00:00,56.4,56.44,56.37,56.44,14000.0,30.9465,30.9685,30.9301,30.9685,14000.0
2011-06-01 11:10:00,56.42,56.42,56.35,56.35,19500.0,30.9575,30.9575,30.9191,30.9191,19500.0
2011-06-01 11:20:00,56.35,56.58,56.35,56.5,63000.0,30.9191,31.0453,30.9191,31.0014,63000.0
2011-06-01 11:30:00,56.51,56.53,56.3,56.31,29500.0,31.0069,31.0179,30.8917,30.8972,29500.0
2011-06-01 11:40:00,56.31,56.42,56.31,56.35,22000.0,30.8972,30.9575,30.8972,30.9191,22000.0
2011-06-01 11:50:00,56.39,56.39,56.26,56.37,23500.0,30.941,30.941,30.8697,30.9301,23500.0
2011-06-01 12:00:00,56.31,56.32,56.14,56.24,33500.0,30.8972,30.9026,30.8039,30.8587,33500.0
2011-06-01 12:10:00,56.21,56.28,56.13,56.23,28500.0,30.8423,30.8807,30.7984,30.8533,28500.0
2011-06-01 12:20:00,56.22,56.25,56.14,56.23,36000.0,30.8478,30.8642,30.8039,30.8533,36000.0
2011-06-01 12:30:00,56.26,56.31,56.19,56.19,12000.0,30.8697,30.8972,30.8313,30.8313,12000.0
2011-06-01 12:40:00,56.22,56.23,56.09,56.13,22500.0,30.8478,30.8533,30.7764,30.7984,22500.0
2011-06-01 12:50:00,56.13,56.19,56.11,56.16,17500.0,30.7984,30.8313,30.7874,30.8148,17500.0
2011-06-01 13:00:00,56.16,56.2,56.1,56.1,24000.0,30.8148,30.8368,30.7819,30.7819,24000.0
2011-06-01 13:10:00,56.1,56.13,56.06,56.08,27000.0,30.7819,30.7984,30.76,30.771,27000.0
2011-06-01 13:20:00,56.09,56.13,56.0,56.06,56500.0,30.7764,30.7984,30.7271,30.76,56500.0
2011-06-01 13:30:00,56.06,56.09,56.01,56.09,23000.0,30.76,30.7764,30.7325,30.7764,23000.0
2011-06-01 13:40:00,56.08,56.11,56.03,56.11,17500.0,30.771,30.7874,30.7435,30.7874,17500.0
2011-06-01 13:50:00,56.09,56.14,56.07,56.13,26500.0,30.7764,30.8039,30.7655,30.7984,26500.0
2011-06-01 14:00:00,56.1,56.14,56.06,56.09,31500.0,30.7819,30.8039,30.76,30.7764,31500.0
2011-06-01 14:10:00,56.09,56.09,56.0,56.06,60500.0,30.7764,30.7764,30.7271,30.76,60500.0
2011-06-01 14:20:00,56.06,56.07,56.0,56.0,24500.0,30.76,30.7655,30.7271,30.7271,24500.0
2011-06-01 14:30:00,56.0,56.04,55.98,56.04,53000.0,30.7271,30.749,30.7161,30.749,53000.0
2011-06-01 14:40:00,56.01,56.01,55.94,55.97,29000.0,30.7325,30.7325,30.6941,30.7106,29000.0
2011-06-01 14:50:00,55.96,55.99,55.92,55.94,32000.0,30.7051,30.7216,30.6832,30.6941,32000.0
2011-06-01 15:00:00,55.93,56.02,55.92,55.97,67000.0,30.6886,30.738,30.6832,30.7106,67000.0
2011-06-01 15:10:00,55.97,55.98,55.79,55.81,70500.0,30.7106,30.7161,30.6118,30.6228,70500.0
2011-06-01 15:20:00,55.82,55.95,55.81,55.92,137500.0,30.6283,30.6996,30.6228,30.6832,137500.0
2011-06-01 15:30:00,55.92,55.93,55.83,55.83,65500.0,30.6832,30.6886,30.6338,30.6338,65500.0
2011-06-01 15:40:00,55.84,55.85,55.53,55.56,140500.0,30.6393,30.6448,30.4692,30.4856,140500.0
2011-06-01 15:50:00,55.58,55.7,55.52,55.56,347000.0,30.4966,30.5624,30.4637,30.4856,347000.0
2011-06-02 09:30:00,55.8,56.11,55.56,55.91,346000.0,30.6173,30.7874,30.4856,30.6777,346000.0
2011-06-02 09:40:00,55.91,55.99,55.78,55.9,70500.0,30.6777,30.7216,30.6063,30.6722,70500.0
2011-06-02 09:50:00,55.87,56.0,55.83,55.96,84500.0,30.6557,30.7271,30.6338,30.7051,84500.0
2011-06-02 10:00:00,55.95,56.0,55.71,55.72,62500.0,30.6996,30.7271,30.5679,30.5734,62500.0
2011-06-02 10:10:00,55.69,55.71,55.45,55.62,67000.0,30.557,30.5679,30.4253,30.5185,67000.0
2011-06-02 10:20:00,55.62,55.76,55.56,55.76,61500.0,30.5185,30.5954,30.4856,30.5954,61500.0
2011-06-02 10:30:00,55.76,56.09,55.76,56.08,43500.0,30.5954,30.7764,30.5954,30.771,43500.0
2011-06-02 10:40:00,56.09,56.24,56.09,56.2,76000.0,30.7764,30.8587,30.7764,30.8368,76000.0
2011-06-02 10:50:00,56.19,56.25,56.14,56.25,44000.0,30.8313,30.8642,30.8039,30.8642,44000.0
2011-06-02 11:00:00,56.21,56.28,56.2,56.26,56500.0,30.8423,30.8807,30.8368,30.8697,56500.0
2011-06-02 11:10:00,56.26,56.26,55.93,55.96,52000.0,30.8697,30.8697,30.6886,30.7051,52000.0
2011-06-02 11:20:00,55.98,55.98,55.74,55.75,34000.0,30.7161,30.7161,30.5844,30.5899,34000.0
2011-06-02 11:30:00,55.75,55.8,55.66,55.73,44500.0,30.5899,30.6173,30.5405,30.5789,44500.0
2011-06-02 11:40:00,55.72,55.84,55.67,55.74,53000.0,30.5734,30.6393,30.546,30.5844,53000.0
2011-06-02 11:50:00,55.72,55.76,55.7,55.71,20500.0,30.5734,30.5954,30.5624,30.5679,20500.0
2011-06-02 12:00:00,55.69,55.71,55.65,55.65,10500.0,30.557,30.5679,30.535,30.535,10500.0
2011-06-02 12:10:00,55.65,55.7,55.64,55.66,52000.0,30.535,30.5624,30.5295,30.5405,52000.0
2011-06-02 12:20:00,55.68,55.72,55.66,55.7,23500.0,30.5515,30.5734,30.5405,30.5624,23500.0
2011-06-02 12:30:00,55.71,55.71,55.65,55.68,20000.0,30.5679,30.5679,30.535,30.5515,20000.0
2011-06-02 12:40:00,55.65,55.73,55.64,55.66,55000.0,30.535,30.5789,30.5295,30.5405,55000.0
2011-06-02 12:50:00,55.68,55.73,55.66,55.72,28500.0,30.5515,30.5789,30.5405,30.5734,28500.0
2011-06-02 13:00:00,55.72,55.81,55.7,55.76,24500.0,30.5734,30.6228,30.5624,30.5954,24500.0
2011-06-02 13:10:00,55.76,55.85,55.74,55.8,29000.0,30.5954,30.6448,30.5844,30.6173,29000.0
2011-06-02 13:20:00,55.77,55.86,55.75,55.86,21500.0,30.6009,30.6502,30.5899,30.6502,21500.0
2011-06-02 13:30:00,55.84,55.88,55.72,55.83,29000.0,30.6393,30.6612,30.5734,30.6338,29000.0
2011-06-02 13:40:00,55.84,55.93,55.8,55.8,53000.0,30.6393,30.6886,30.6173,30.6173,53000.0
2011-06-02 13:50:00,55.82,55.97,55.8,55.91,56500.0,30.6283,30.7106,30.6173,30.6777,56500.0
2011-06-02 14:00:00,55.9,55.93,55.82,55.87,40500.0,30.6722,30.6886,30.6283,30.6557,40500.0
2011-06-02 14:10:00,55.9,56.0,55.82,55.88,77500.0,30.6722,30.7271,30.6283,30.6612,77500.0
2011-06-02 14:20:00,55.83,55.89,55.73,55.84,34000.0,30.6338,30.6667,30.5789,30.6393,34000.0
2011-06-02 14:30:00,55.82,55.84,55.78,55.8,58000.0,30.6283,30.6393,30.6063,30.6173,58000.0
2011-06-02 14:40:00,55.8,55.82,55.77,55.77,52500.0,30.6173,30.6283,30.6009,30.6009,52500.0
2011-06-02 14:50:00,55.76,55.88,55.76,55.88,86000.0,30.5954,30.6612,30.5954,30.6612,86000.0
2011-06-02 15:00:00,55.86,55.87,55.75,55.79,67000.0,30.6502,30.6557,30.5899,30.6118,67000.0
2011-06-02 15:10:00,55.77,55.82,55.73,55.79,41000.0,30.6009,30.6283,30.5789,30.6118,41000.0
2011-06-02 15:20:00,55.8,55.87,55.78,55.87,134000.0,30.6173,30.6557,30.6063,30.6557,134000.0
2011-06-02 15:30:00,55.85,55.87,55.74,55.74,119500.0,30.6448,30.6557,30.5844,30.5844,119500.0
2011-06-02 15:40:00,55.73,55.81,55.62,55.66,104000.0,30.5789,30.6228,30.5185,30.5405,104000.0
2011-06-02 15:50:00,55.65,55.73,55.61,55.67,217500.0,30.535,30.5789,30.5131,30.546,217500.0
2011-06-03 09:30:00,54.98,55.2,54.85,55.02,107500.0,30.1674,30.2881,30.0961,30.1893,107500.0
2011-06-03 09:40:00,55.05,55.26,54.87,54.87,59500.0,30.2058,30.321,30.107,30.107,59500.0
2011-06-03 09:50:00,54.95,55.03,54.86,54.97,52500.0,30.1509,30.1948,30.1015,30.1619,52500.0
2011-06-03 10:00:00,54.97,55.05,54.69,54.93,168500.0,30.1619,30.2058,30.0083,30.1399,168500.0
2011-06-03 10:10:00,54.96,55.05,54.79,54.83,71000.0,30.1564,30.2058,30.0631,30.0851,71000.0
2011-06-03 10:20:00,54.79,55.02,54.78,54.82,120000.0,30.0631,30.1893,30.0576,30.0796,120000.0
2011-06-03 10:30:00,54.86,54.97,54.82,54.92,55000.0,30.1015,30.1619,30.0796,30.1345,55000.0
2011-06-03 10:40:00,54.87,54.97,54.85,54.92,44000.0,30.107,30.1619,30.0961,30.1345,44000.0
2011-06-03 10:50:00,54.91,54.93,54.75,54.87,105000.0,30.129,30.1399,30.0412,30.107,105000.0
2011-06-03 11:00:00,54.87,54.93,54.76,54.79,43000.0,30.107,30.1399,30.0467,30.0631,43000.0
2011-06-03 11:10:00,54.81,54.87,54.72,54.75,41500.0,30.0741,30.107,30.0247,30.0412,41500.0
2011-06-03 11:20:00,54.77,54.93,54.76,54.93,82000.0,30.0522,30.1399,30.0467,30.1399,82000.0
2011-06-03 11:30:00,54.94,55.0,54.81,54.81,77500.0,30.1454,30.1784,30.0741,30.0741,77500.0
2011-06-03 11:40:00,54.8,54.85,54.79,54.85,41500.0,30.0686,30.0961,30.0631,30.0961,41500.0
2011-06-03 11:50:00,54.87,54.89,54.81,54.81,11000.0,30.107,30.118,30.0741,30.0741,11000.0
2011-06-03 12:00:00,54.83,54.88,54.79,54.86,38000.0,30.0851,30.1125,30.0631,30.1015,38000.0
2011-06-03 12:10:00,54.85,54.93,54.83,54.89,21000.0,30.0961,30.1399,30.0851,30.118,21000.0
2011-06-03 12:20:00,54.89,54.91,54.85,54.85,79500.0,30.118,30.129,30.0961,30.0961,79500.0
2011-06-03 12:30:00,54.87,54.92,54.84,54.92,22000.0,30.107,30.1345,30.0906,30.1345,22000.0
2011-06-03 12:40:00,54.94,55.04,54.92,55.01,57000.0,30.1454,30.2003,30.1345,30.1838,57000.0
2011-06-03 12:50:00,55.01,55.02,54.91,54.92,45500.0,30.1838,30.1893,30.129,30.1345,45500.0
2011-06-03 13:00:00,54.93,55.02,54.91,55.01,51500.0,30.1399,30.1893,30.129,30.1838,51500.0
2011-06-03 13:10:00,54.99,55.0,54.97,54.97,23000.0,30.1729,30.1784,30.1619,30.1619,23000.0
2011-06-03 13:20:00,54.97,54.98,54.9,54.92,17500.0,30.1619,30.1674,30.1235,30.1345,17500.0
2011-06-03 13:30:00,54.91,54.91,54.86,54.89,18500.0,30.129,30.129,30.1015,30.118,18500.0
2011-06-03 13:40:00,54.89,54.9,54.8,54.8,23000.0,30.118,30.1235,30.0686,30.0686,23000.0
2011-06-03 13:50:00,54.8,54.85,54.78,54.78,25500.0,30.0686,30.0961,30.0576,30.0576,25500.0
2011-06-03 14:00:00,54.77,54.77,54.7,54.72,37500.0,30.0522,30.0522,30.0137,30.0247,37500.0
2011-06-03 14:10:00,54.7,54.76,54.68,54.74,71000.0,30.0137,30.0467,30.0028,30.0357,71000.0
2011-06-03 14:20:00,54.75,54.79,54.72,54.73,32000.0,30.0412,30.0631,30.0247,30.0302,32000.0
2011-06-03 14:30:00,54.69,54.72,54.6,54.63,39500.0,30.0083,30.0247,29.9589,29.9753,39500.0
2011-06-03 14:40:00,54.62,54.7,54.61,54.69,16500.0,29.9699,30.0137,29.9644,30.0083,16500.0
2011-06-03 14:50:00,54.7,54.72,54.53,54.53,62500.0,30.0137,30.0247,29.9205,29.9205,62500.0
2011-06-03 15:00:00,54.54,54.54,54.47,54.48,44000.0,29.926,29.926,29.8875,29.893,44000.0
2011-06-03 15:10:00,54.51,54.51,54.4,54.42,55500.0,29.9095,29.9095,29.8491,29.8601,55500.0
2011-06-03 15:20:00,54.42,54.52,54.42,54.49,36500.0,29.8601,29.915,29.8601,29.8985,36500.0
2011-06-03 15:30:00,54.5,54.6,54.5,54.58,59000.0,29.904,29.9589,29.904,29.9479,59000.0
2011-06-03 15:40:00,54.58,54.66,54.5,54.53,66500.0,29.9479,29.9918,29.904,29.9205,66500.0
2011-06-03 15:50:00,54.54,54.54,54.39,54.43,165500.0,29.926,29.926,29.8437,29.8656,165500.0
2011-06-06 09:30:00,54.17,54.44,54.12,54.13,92500.0,29.7229,29.8711,29.6955,29.701,92500.0
2011-06-06 09:40:00,54.12,54.15,54.04,54.11,148000.0,29.6955,29.712,29.6516,29.69,148000.0
2011-06-06 09:50:00,54.09,54.13,54.08,54.09,38500.0,29.679,29.701,29.6736,29.679,38500.0
2011-06-06 10:00:00,54.11,54.13,53.84,53.84,122500.0,29.69,29.701,29.5419,29.5419,122500.0
2011-06-06 10:10:00,53.87,54.12,53.85,53.99,126500.0,29.5583,29.6955,29.5474,29.6242,126500.0
2011-06-06 10:20:00,53.98,54.01,53.93,53.93,56500.0,29.6187,29.6351,29.5913,29.5913,56500.0
2011-06-06 10:30:00,53.92,53.93,53.84,53.84,47500.0,29.5858,29.5913,29.5419,29.5419,47500.0
2011-06-06 10:40:00,53.84,53.94,53.83,53.94,51500.0,29.5419,29.5967,29.5364,29.5967,51500.0
2011-06-06 10:50:00,53.93,54.0,53.89,53.94,34500.0,29.5913,29.6297,29.5693,29.5967,34500.0
2011-06-06 11:00:00,53.94,54.04,53.93,54.01,74500.0,29.5967,29.6516,29.5913,29.6351,74500.0
2011-06-06 11:10:00,54.01,54.03,53.93,53.96,60000.0,29.6351,29.6461,29.5913,29.6077,60000.0
2011-06-06 11:20:00,53.98,54.03,53.93,54.0,32000.0,29.6187,29.6461,29.5913,29.6297,32000.0
2011-06-06 11:30:00,54.01,54.03,53.93,53.97,28500.0,29.6351,29.6461,29.5913,29.6132,28500.0
2011-06-06 11:40:00,54.0,54.03,53.93,53.95,31000.0,29.6297,29.6461,29.5913,29.6022,31000.0
2011-06-06 11:50:00,53.95,54.02,53.94,53.94,47500.0,29.6022,29.6406,29.5967,29.5967,47500.0
2011-06-06 12:00:00,53.97,53.97,53.84,53.87,25500.0,29.6132,29.6132,29.5419,29.5583,25500.0
2011-06-06 12:10:00,53.87,53.87,53.81,53.83,18500.0,29.5583,29.5583,29.5254,29.5364,18500.0
2011-06-06 12:20:00,53.82,53.84,53.79,53.81,53000.0,29.5309,29.5419,29.5144,29.5254,53000.0
2011-06-06 12:30:00,53.8,53.81,53.6,53.69,78500.0,29.5199,29.5254,29.4102,29.4596,78500.0
2011-06-06 12:40:00,53.68,53.68,53.56,53.59,93000.0,29.4541,29.4541,29.3882,29.4047,93000.0
2011-06-06 12:50:00,53.59,53.67,53.57,53.6,65500.0,29.4047,29.4486,29.3937,29.4102,65500.0
2011-06-06 13:00:00,53.6,53.74,53.59,53.71,40500.0,29.4102,29.487,29.4047,29.4705,40500.0
2011-06-06 13:10:00,53.73,53.74,53.67,53.67,57500.0,29.4815,29.487,29.4486,29.4486,57500.0
2011-06-06 13:20:00,53.69,53.79,53.65,53.77,57000.0,29.4596,29.5144,29.4376,29.5035,57000.0
2011-06-06 13:30:00,53.77,53.78,53.65,53.7,28500.0,29.5035,29.5089,29.4376,29.4651,28500.0
2011-06-06 13:40:00,53.7,53.71,53.61,53.69,150500.0,29.4651,29.4705,29.4157,29.4596,150500.0
2011-06-06 13:50:00,53.71,53.75,53.6,53.61,31000.0,29.4705,29.4925,29.4102,29.4157,31000.0
2011-06-06 14:00:00,53.63,53.65,53.5,53.61,101500.0,29.4266,29.4376,29.3553,29.4157,101500.0
2011-06-06 14:10:00,53.63,53.65,53.54,53.58,39000.0,29.4266,29.4376,29.3773,29.3992,39000.0
2011-06-06 14:20:00,53.58,53.6,53.54,53.58,65500.0,29.3992,29.4102,29.3773,29.3992,65500.0
2011-06-06 14:30:00,53.61,53.68,53.58,53.62,68000.0,29.4157,29.4541,29.3992,29.4212,68000.0
2011-06-06 14:40:00,53.62,53.63,53.54,53.54,76500.0,29.4212,29.4266,29.3773,29.3773,76500.0
2011-06-06 14:50:00,53.57,53.6,53.48,53.51,79500.0,29.3937,29.4102,29.3443,29.3608,79500.0
2011-06-06 15:00:00,53.49,53.53,53.3,53.33,122500.0,29.3498,29.3718,29.2456,29.262,122500.0
2011-06-06 15:10:00,53.33,53.33,53.15,53.17,159500.0,29.262,29.262,29.1633,29.1742,159500.0
2011-06-06 15:20:00,53.18,53.19,53.14,53.16,110500.0,29.1797,29.1852,29.1578,29.1688,110500.0
2011-06-06 15:30:00,53.16,53.35,53.16,53.32,147500.0,29.1688,29.273,29.1688,29.2565,147500.0
2011-06-06 15:40:00,53.33,53.46,53.27,53.32,121000.0,29.262,29.3334,29.2291,29.2565,121000.0
2011-06-06 15:50:00,53.32,53.33,53.16,53.21,430500.0,29.2565,29.262,29.1688,29.1962,430500.0
2011-06-07 09:30:00,53.67,54.0,53.61,53.97,94500.0,29.4486,29.6297,29.4157,29.6132,94500.0
2011-06-07 09:40:00,53.98,54.0,53.78,53.97,55500.0,29.6187,29.6297,29.5089,29.6132,55500.0
2011-06-07 09:50:00,54.0,54.09,53.96,54.03,123500.0,29.6297,29.679,29.6077,29.6461,123500.0
2011-06-07 10:00:00,54.03,54.1,53.97,53.97,64500.0,29.6461,29.6845,29.6132,29.6132,64500.0
2011-06-07 10:10:00,53.95,53.98,53.63,53.64,50500.0,29.6022,29.6187,29.4266,29.4321,50500.0
2011-06-07 10:20:00,53.68,53.75,53.61,53.68,24000.0,29.4541,29.4925,29.4157,29.4541,24000.0
2011-06-07 10:30:00,53.68,53.9,53.66,53.9,22500.0,29.4541,29.5748,29.4431,29.5748,22500.0
2011-06-07 10:40:00,53.9,53.9,53.78,53.85,14500.0,29.5748,29.5748,29.5089,29.5474,14500.0
2011-06-07 10:50:00,53.86,53.91,53.85,53.91,14000.0,29.5528,29.5803,29.5474,29.5803,14000.0
2011-06-07 11:00:00,53.9,54.03,53.83,53.99,28500.0,29.5748,29.6461,29.5364,29.6242,28500.0
2011-06-07 11:10:00,53.98,54.02,53.93,54.01,20500.0,29.6187,29.6406,29.5913,29.6351,20500.0
2011-06-07 11:20:00,54.0,54.02,53.8,53.87,26500.0,29.6297,29.6406,29.5199,29.5583,26500.0
2011-06-07 11:30:00,53.85,53.87,53.77,53.83,26500.0,29.5474,29.5583,29.5035,29.5364,26500.0
2011-06-07 11:40:00,53.85,53.91,53.81,53.83,20500.0,29.5474,29.5803,29.5254,29.5364,20500.0
2011-06-07 11:50:00,53.83,53.9,53.81,53.83,12500.0,29.5364,29.5748,29.5254,29.5364,12500.0
2011-06-07 12:00:00,53.85,53.88,53.83,53.88,19000.0,29.5474,29.5638,29.5364,29.5638,19000.0
2011-06-07 12:10:00,53.88,53.89,53.79,53.83,31000.0,29.5638,29.5693,29.5144,29.5364,31000.0
2011-06-07 12:20:00,53.85,53.9,53.85,53.85,12000.0,29.5474,29.5748,29.5474,29.5474,12000.0
2011-06-07 12:30:00,53.85,53.89,53.83,53.87,17000.0,29.5474,29.5693,29.5364,29.5583,17000.0
2011-06-07 12:40:00,53.83,53.85,53.75,53.77,12500.0,29.5364,29.5474,29.4925,29.5035,12500.0
2011-06-07 12:50:00,53.78,53.84,53.77,53.83,20000.0,29.5089,29.5419,29.5035,29.5364,20000.0
2011-06-07 13:00:00,53.85,53.85,53.78,53.84,20000.0,29.5474,29.5474,29.5089,29.5419,20000.0
2011-06-07 13:10:00,53.85,53.88,53.76,53.79,17000.0,29.5474,29.5638,29.498,29.5144,17000.0
2011-06-07 13:20:00,53.77,53.79,53.68,53.68,21000.0,29.5035,29.5144,29.4541,29.4541,21000.0
2011-06-07 13:30:00,53.71,53.8,53.68,53.79,24000.0,29.4705,29.5199,29.4541,29.5144,24000.0
2011-06-07 13:40:00,53.79,53.79,53.68,53.7,32500.0,29.5144,29.5144,29.4541,29.4651,32500.0
2011-06-07 13:50:00,53.69,53.73,53.67,53.68,19000.0,29.4596,29.4815,29.4486,29.4541,19000.0
2011-06-07 14:00:00,53.7,53.77,53.69,53.72,48500.0,29.4651,29.5035,29.4596,29.476,48500.0
2011-06-07 14:10:00,53.73,53.74,53.61,53.66,78000.0,29.4815,29.487,29.4157,29.4431,78000.0
2011-06-07 14:20:00,53.65,53.69,53.62,53.69,19000.0,29.4376,29.4596,29.4212,29.4596,19000.0
2011-06-07 14:30:00,53.66,53.66,53.6,53.6,35000.0,29.4431,29.4431,29.4102,29.4102,35000.0
2011-06-07 14:40:00,53.61,53.66,53.54,53.64,37500.0,29.4157,29.4431,29.3773,29.4321,37500.0
2011-06-07 14:50:00,53.64,53.64,53.58,53.61,76000.0,29.4321,29.4321,29.3992,29.4157,76000.0
2011-06-07 15:00:00,53.61,53.63,53.58,53.59,68500.0,29.4157,29.4266,29.3992,29.4047,68500.0
2011-06-07 15:10:00,53.59,53.63,53.57,53.61,53500.0,29.4047,29.4266,29.3937,29.4157,53500.0
2011-06-07 15:20:00,53.6,53.62,53.56,53.58,62000.0,29.4102,29.4212,29.3882,29.3992,62000.0
2011-06-07 15:30:00,53.57,53.57,53.45,53.5,92000.0,29.3937,29.3937,29.3279,29.3553,92000.0
2011-06-07 15:40:00,53.48,53.48,53.26,53.3,194500.0,29.3443,29.3443,29.2236,29.2456,194500.0
2011-06-07 15:50:00,53.28,53.31,53.15,53.15,263000.0,29.2346,29.2511,29.1633,29.1633,263000.0
2011-06-08 09:30:00,53.1,53.66,53.1,53.38,77000.0,29.1358,29.4431,29.1358,29.2895,77000.0
2011-06-08 09:40:00,53.38,53.4,53.12,53.14,50500.0,29.2895,29.3004,29.1468,29.1578,50500.0
2011-06-08 09:50:00,53.2,53.2,52.86,52.89,81000.0,29.1907,29.1907,29.0041,29.0206,81000.0
2011-06-08 10:00:00,52.89,52.97,52.86,52.92,84000.0,29.0206,29.0645,29.0041,29.0371,84000.0
2011-06-08 10:10:00,52.92,52.94,52.77,52.77,58000.0,29.0371,29.048,28.9548,28.9548,58000.0
2011-06-08 10:20:00,52.77,52.85,52.68,52.85,53500.0,28.9548,28.9987,28.9054,28.9987,53500.0
2011-06-08 10:30:00,52.83,52.93,52.73,52.93,68000.0,28.9877,29.0426,28.9328,29.0426,68000.0
2011-06-08 10:40:00,52.93,53.04,52.9,53.04,123000.0,29.0426,29.1029,29.0261,29.1029,123000.0
2011-06-08 10:50:00,53.06,53.1,52.92,52.94,58000.0,29.1139,29.1358,29.0371,29.048,58000.0
2011-06-08 11:00:00,52.94,52.94,52.82,52.84,51000.0,29.048,29.048,28.9822,28.9932,51000.0
2011-06-08 11:10:00,52.84,52.84,52.64,52.67,60000.0,28.9932,28.9932,28.8834,28.8999,60000.0
2011-06-08 11:20:00,52.65,52.7,52.55,52.58,58500.0,28.8889,28.9164,28.834,28.8505,58500.0
2011-06-08 11:30:00,52.58,52.7,52.58,52.66,32500.0,28.8505,28.9164,28.8505,28.8944,32500.0
2011-06-08 11:40:00,52.65,52.66,52.52,52.61,51000.0,28.8889,28.8944,28.8176,28.867,51000.0
2011-06-08 11:50:00,52.62,52.66,52.56,52.63,69500.0,28.8725,28.8944,28.8395,28.8779,69500.0
2011-06-08 12:00:00,52.64,52.64,52.45,52.49,77500.0,28.8834,28.8834,28.7792,28.8011,77500.0
2011-06-08 12:10:00,52.5,52.56,52.47,52.51,32000.0,28.8066,28.8395,28.7902,28.8121,32000.0
2011-06-08 12:20:00,52.51,52.56,52.42,52.48,32500.0,28.8121,28.8395,28.7627,28.7956,32500.0
2011-06-08 12:30:00,52.48,52.52,52.37,52.43,44500.0,28.7956,28.8176,28.7353,28.7682,44500.0
2011-06-08 12:40:00,52.44,52.59,52.44,52.54,24000.0,28.7737,28.856,28.7737,28.8286,24000.0
2011-06-08 12:50:00,52.58,52.66,52.54,52.65,42000.0,28.8505,28.8944,28.8286,28.8889,42000.0
2011-06-08 13:00:00,52.63,52.74,52.63,52.66,67500.0,28.8779,28.9383,28.8779,28.8944,67500.0
2011-06-08 13:10:00,52.63,52.64,52.55,52.58,30500.0,28.8779,28.8834,28.834,28.8505,30500.0
2011-06-08 13:20:00,52.58,52.58,52.48,52.48,22500.0,28.8505,28.8505,28.7956,28.7956,22500.0
2011-06-08 13:30:00,52.48,52.52,52.41,52.41,29500.0,28.7956,28.8176,28.7572,28.7572,29500.0
2011-06-08 13:40:00,52.41,52.47,52.4,52.42,35500.0,28.7572,28.7902,28.7517,28.7627,35500.0
2011-06-08 13:50:00,52.43,52.49,52.37,52.49,73000.0,28.7682,28.8011,28.7353,28.8011,73000.0
2011-06-08 14:00:00,52.51,52.6,52.44,52.44,87000.0,28.8121,28.8615,28.7737,28.7737,87000.0
2011-06-08 14:10:00,52.44,52.47,52.39,52.4,32000.0,28.7737,28.7902,28.7463,28.7517,32000.0
2011-06-08 14:20:00,52.39,52.43,52.34,52.34,58000.0,28.7463,28.7682,28.7188,28.7188,58000.0
2011-06-08 14:30:00,52.34,52.54,52.34,52.49,105000.0,28.7188,28.8286,28.7188,28.8011,105000.0
2011-06-08 14:40:00,52.5,52.59,52.48,52.53,63500.0,28.8066,28.856,28.7956,28.8231,63500.0
2011-06-08 14:50:00,52.51,52.53,52.43,52.44,51500.0,28.8121,28.8231,28.7682,28.7737,51500.0
2011-06-08 15:00:00,52.44,52.52,52.41,52.48,73500.0,28.7737,28.8176,28.7572,28.7956,73500.0
2011-06-08 15:10:00,52.48,52.51,52.34,52.4,87500.0,28.7956,28.8121,28.7188,28.7517,87500.0
2011-06-08 15:20:00,52.42,52.43,52.36,52.4,88500.0,28.7627,28.7682,28.7298,28.7517,88500.0
2011-06-08 15:30:00,52.38,52.47,52.32,52.37,104500.0,28.7408,28.7902,28.7078,28.7353,104500.0
2011-06-08 15:40:00,52.36,52.36,52.25,52.27,160000.0,28.7298,28.7298,28.6694,28.6804,160000.0
2011-06-08 15:50:00,52.27,52.45,52.22,52.45,301500.0,28.6804,28.7792,28.653,28.7792,301500.0
2011-06-09 09:30:00,52.74,52.74,52.42,52.61,85500.0,28.9383,28.9383,28.7627,28.867,85500.0
2011-06-09 09:40:00,52.61,53.03,52.61,53.0,120500.0,28.867,29.0974,28.867,29.081,120500.0
2011-06-09 09:50:00,52.99,53.29,52.97,53.25,109000.0,29.0755,29.2401,29.0645,29.2181,109000.0
2011-06-09 10:00:00,53.25,53.34,53.15,53.27,40500.0,29.2181,29.2675,29.1633,29.2291,40500.0
2011-06-09 10:10:00,53.31,53.34,52.92,52.94,70500.0,29.2511,29.2675,29.0371,29.048,70500.0
2011-06-09 10:20:00,52.94,53.03,52.94,52.98,49000.0,29.048,29.0974,29.048,29.07,49000.0
2011-06-09 10:30:00,53.0,53.1,52.98,53.09,80000.0,29.081,29.1358,29.07,29.1303,80000.0
2011-06-09 10:40:00,53.09,53.27,53.05,53.14,143500.0,29.1303,29.2291,29.1084,29.1578,143500.0
2011-06-09 10:50:00,53.11,53.18,53.05,53.16,72000.0,29.1413,29.1797,29.1084,29.1688,72000.0
2011-06-09 11:00:00,53.16,53.18,53.03,53.16,31500.0,29.1688,29.1797,29.0974,29.1688,31500.0
2011-06-09 11:10:00,53.18,53.25,53.13,53.22,31500.0,29.1797,29.2181,29.1523,29.2017,31500.0
2011-06-09 11:20:00,53.22,53.28,53.19,53.28,17000.0,29.2017,29.2346,29.1852,29.2346,17000.0
2011-06-09 11:30:00,53.27,53.4,53.25,53.33,34500.0,29.2291,29.3004,29.2181,29.262,34500.0
2011-06-09 11:40:00,53.34,53.34,53.24,53.25,40500.0,29.2675,29.2675,29.2127,29.2181,40500.0
2011-06-09 11:50:00,53.27,53.4,53.27,53.28,34000.0,29.2291,29.3004,29.2291,29.2346,34000.0
2011-06-09 12:00:00,53.31,53.35,53.26,53.35,42500.0,29.2511,29.273,29.2236,29.273,42500.0
2011-06-09 12:10:00,53.35,53.35,53.24,53.24,16500.0,29.273,29.273,29.2127,29.2127,16500.0
2011-06-09 12:20:00,53.19,53.19,53.13,53.14,16500.0,29.1852,29.1852,29.1523,29.1578,16500.0
2011-06-09 12:30:00,53.15,53.18,53.13,53.14,33000.0,29.1633,29.1797,29.1523,29.1578,33000.0
2011-06-09 12:40:00,53.14,53.19,53.08,53.13,29000.0,29.1578,29.1852,29.1249,29.1523,29000.0
2011-06-09 12:50:00,53.14,53.18,53.11,53.14,41000.0,29.1578,29.1797,29.1413,29.1578,41000.0
2011-06-09 13:00:00,53.15,53.21,53.14,53.19,24000.0,29.1633,29.1962,29.1578,29.1852,24000.0
2011-06-09 13:10:00,53.17,53.18,53.11,53.16,45000.0,29.1742,29.1797,29.1413,29.1688,45000.0
2011-06-09 13:20:00,53.15,53.22,53.14,53.22,55000.0,29.1633,29.2017,29.1578,29.2017,55000.0
2011-06-09 13:30:00,53.22,53.23,53.19,53.23,26000.0,29.2017,29.2072,29.1852,29.2072,26000.0
2011-06-09 13:40:00,53.27,53.29,53.23,53.27,20000.0,29.2291,29.2401,29.2072,29.2291,20000.0
2011-06-09 13:50:00,53.27,53.36,53.27,53.34,19500.0,29.2291,29.2785,29.2291,29.2675,19500.0
2011-06-09 14:00:00,53.32,53.42,53.3,53.41,31000.0,29.2565,29.3114,29.2456,29.3059,31000.0
2011-06-09 14:10:00,53.41,53.43,53.36,53.43,46500.0,29.3059,29.3169,29.2785,29.3169,46500.0
2011-06-09 14:20:00,53.42,53.47,53.39,53.45,41000.0,29.3114,29.3389,29.295,29.3279,41000.0
2011-06-09 14:30:00,53.43,53.43,53.36,53.43,17500.0,29.3169,29.3169,29.2785,29.3169,17500.0
2011-06-09 14:40:00,53.43,53.45,53.39,53.4,19000.0,29.3169,29.3279,29.295,29.3004,19000.0
2011-06-09 14:50:00,53.41,53.5,53.4,53.5,38000.0,29.3059,29.3553,29.3004,29.3553,38000.0
2011-06-09 15:00:00,53.5,53.52,53.47,53.5,49000.0,29.3553,29.3663,29.3389,29.3553,49000.0
2011-06-09 15:10:00,53.48,53.49,53.44,53.45,31500.0,29.3443,29.3498,29.3224,29.3279,31500.0
2011-06-09 15:20:00,53.44,53.49,53.35,53.39,51500.0,29.3224,29.3498,29.273,29.295,51500.0
2011-06-09 15:30:00,53.39,53.39,53.26,53.32,87500.0,29.295,29.295,29.2236,29.2565,87500.0
2011-06-09 15:40:00,53.33,53.45,53.3,53.33,108000.0,29.262,29.3279,29.2456,29.262,108000.0
2011-06-09 15:50:00,53.33,53.38,53.23,53.25,182500.0,29.262,29.2895,29.2072,29.2181,182500.0
2011-06-10 09:30:00,54.22,54.34,53.6,53.73,209500.0,29.7504,29.8162,29.4102,29.4815,209500.0
2011-06-10 09:40:00,53.68,53.79,53.6,53.68,65000.0,29.4541,29.5144,29.4102,29.4541,65000.0
2011-06-10 09:50:00,53.67,53.7,53.6,53.7,66000.0,29.4486,29.4651,29.4102,29.4651,66000.0
2011-06-10 10:00:00,53.71,53.86,53.7,53.78,85000.0,29.4705,29.5528,29.4651,29.5089,85000.0
2011-06-10 10:10:00,53.76,53.89,53.75,53.88,63500.0,29.498,29.5693,29.4925,29.5638,63500.0
2011-06-10 10:20:00,53.88,53.89,53.79,53.84,20000.0,29.5638,29.5693,29.5144,29.5419,20000.0
2011-06-10 10:30:00,53.88,53.88,53.76,53.8,38000.0,29.5638,29.5638,29.498,29.5199,38000.0
2011-06-10 10:40:00,53.79,53.79,53.57,53.61,48500.0,29.5144,29.5144,29.3937,29.4157,48500.0
2011-06-10 10:50:00,53.63,53.65,53.44,53.51,43000.0,29.4266,29.4376,29.3224,29.3608,43000.0
2011-06-10 11:00:00,53.51,53.61,53.48,53.59,44000.0,29.3608,29.4157,29.3443,29.4047,44000.0
2011-06-10 11:10:00,53.54,53.64,53.51,53.63,33000.0,29.3773,29.4321,29.3608,29.4266,33000.0
2011-06-10 11:20:00,53.63,53.65,53.54,53.57,35500.0,29.4266,29.4376,29.3773,29.3937,35500.0
2011-06-10 11:30:00,53.57,53.57,53.42,53.44,50500.0,29.3937,29.3937,29.3114,29.3224,50500.0
2011-06-10 11:40:00,53.47,53.52,53.4,53.52,82000.0,29.3389,29.3663,29.3004,29.3663,82000.0
2011-06-10 11:50:00,53.5,53.58,53.5,53.57,29000.0,29.3553,29.3992,29.3553,29.3937,29000.0
2011-06-10 12:00:00,53.57,53.63,53.55,53.61,22000.0,29.3937,29.4266,29.3827,29.4157,22000.0
2011-06-10 12:10:00,53.61,53.61,53.49,53.56,21500.0,29.4157,29.4157,29.3498,29.3882,21500.0
2011-06-10 12:20:00,53.56,53.64,53.53,53.63,30500.0,29.3882,29.4321,29.3718,29.4266,30500.0
2011-06-10 12:30:00,53.63,53.8,53.63,53.77,56000.0,29.4266,29.5199,29.4266,29.5035,56000.0
2011-06-10 12:40:00,53.77,53.81,53.67,53.73,24000.0,29.5035,29.5254,29.4486,29.4815,24000.0
2011-06-10 12:50:00,53.71,53.82,53.71,53.75,23000.0,29.4705,29.5309,29.4705,29.4925,23000.0
2011-06-10 13:00:00,53.75,53.75,53.64,53.66,12500.0,29.4925,29.4925,29.4321,29.4431,12500.0
2011-06-10 13:10:00,53.61,53.61,53.49,53.54,29500.0,29.4157,29.4157,29.3498,29.3773,29500.0
2011-06-10 13:20:00,53.56,53.6,53.52,53.59,27000.0,29.3882,29.4102,29.3663,29.4047,27000.0
2011-06-10 13:30:00,53.57,53.58,53.49,53.57,28000.0,29.3937,29.3992,29.3498,29.3937,28000.0
2011-06-10 13:40:00,53.53,53.54,53.45,53.49,41500.0,29.3718,29.3773,29.3279,29.3498,41500.0
2011-06-10 13:50:00,53.49,53.58,53.46,53.58,25500.0,29.3498,29.3992,29.3334,29.3992,25500.0
2011-06-10 14:00:00,53.58,54.0,53.58,53.92,100500.0,29.3992,29.6297,29.3992,29.5858,100500.0
2011-06-10 14:10:00,53.91,54.0,53.78,53.95,58500.0,29.5803,29.6297,29.5089,29.6022,58500.0
2011-06-10 14:20:00,53.99,54.0,53.8,53.84,42500.0,29.6242,29.6297,29.5199,29.5419,42500.0
2011-06-10 14:30:00,53.81,53.87,53.63,53.63,47000.0,29.5254,29.5583,29.4266,29.4266,47000.0
2011-06-10 14:40:00,53.62,53.77,53.62,53.77,44000.0,29.4212,29.5035,29.4212,29.5035,44000.0
2011-06-10 14:50:00,53.76,54.04,53.72,54.04,32500.0,29.498,29.6516,29.476,29.6516,32500.0
2011-06-10 15:00:00,54.04,54.04,53.76,53.85,77000.0,29.6516,29.6516,29.498,29.5474,77000.0
2011-06-10 15:10:00,53.87,54.03,53.85,53.97,66500.0,29.5583,29.6461,29.5474,29.6132,66500.0
2011-06-10 15:20:00,53.97,54.03,53.9,53.95,84500.0,29.6132,29.6461,29.5748,29.6022,84500.0
2011-06-10 15:30:00,53.95,53.99,53.88,53.93,106000.0,29.6022,29.6242,29.5638,29.5913,106000.0
2011-06-10 15:40:00,53.93,53.98,53.76,53.8,103000.0,29.5913,29.6187,29.498,29.5199,103000.0
2011-06-10 15:50:00,53.8,53.88,53.65,53.67,311000.0,29.5199,29.5638,29.4376,29.4486,311000.0
2011-06-13 09:30:00,54.02,54.02,53.74,53.74,92000.0,29.6406,29.6406,29.487,29.487,92000.0
2011-06-13 09:40:00,53.8,53.97,53.75,53.91,38500.0,29.5199,29.6132,29.4925,29.5803,38500.0
2011-06-13 09:50:00,53.91,53.96,53.76,53.83,30000.0,29.5803,29.6077,29.498,29.5364,30000.0
2011-06-13 10:00:00,53.79,53.81,53.68,53.81,100000.0,29.5144,29.5254,29.4541,29.5254,100000.0
2011-06-13 10:10:00,53.83,53.86,53.78,53.8,14000.0,29.5364,29.5528,29.5089,29.5199,14000.0
2011-06-13 10:20:00,53.84,53.92,53.82,53.86,15000.0,29.5419,29.5858,29.5309,29.5528,15000.0
2011-06-13 10:30:00,53.87,53.97,53.81,53.93,39500.0,29.5583,29.6132,29.5254,29.5913,39500.0
2011-06-13 10:40:00,53.94,54.02,53.84,54.0,30500.0,29.5967,29.6406,29.5419,29.6297,30500.0
2011-06-13 10:50:00,54.02,54.12,53.94,54.04,51500.0,29.6406,29.6955,29.5967,29.6516,51500.0
2011-06-13 11:00:00,54.02,54.02,53.83,53.87,61500.0,29.6406,29.6406,29.5364,29.5583,61500.0
2011-06-13 11:10:00,53.86,54.03,53.86,54.0,62500.0,29.5528,29.6461,29.5528,29.6297,62500.0
2011-06-13 11:20:00,54.01,54.12,53.98,54.11,51500.0,29.6351,29.6955,29.6187,29.69,51500.0
2011-06-13 11:30:00,54.1,54.22,54.09,54.16,73500.0,29.6845,29.7504,29.679,29.7175,73500.0
2011-06-13 11:40:00,54.15,54.37,54.11,54.37,95000.0,29.712,29.8327,29.69,29.8327,95000.0
2011-06-13 11:50:00,54.34,54.38,54.26,54.27,82500.0,29.8162,29.8382,29.7723,29.7778,82500.0
2011-06-13 12:00:00,54.25,54.37,54.24,54.35,23500.0,29.7668,29.8327,29.7613,29.8217,23500.0
2011-06-13 12:10:00,54.3,54.3,54.2,54.2,28000.0,29.7943,29.7943,29.7394,29.7394,28000.0
2011-06-13 12:20:00,54.23,54.3,54.14,54.16,31000.0,29.7559,29.7943,29.7065,29.7175,31000.0
2011-06-13 12:30:00,54.16,54.22,54.12,54.2,37000.0,29.7175,29.7504,29.6955,29.7394,37000.0
2011-06-13 12:40:00,54.19,54.2,54.15,54.17,22000.0,29.7339,29.7394,29.712,29.7229,22000.0
2011-06-13 12:50:00,54.17,54.18,54.09,54.18,31000.0,29.7229,29.7284,29.679,29.7284,31000.0
2011-06-13 13:00:00,54.14,54.15,54.07,54.13,50500.0,29.7065,29.712,29.6681,29.701,50500.0
2011-06-13 13:10:00,54.11,54.16,54.08,54.14,106500.0,29.69,29.7175,29.6736,29.7065,106500.0
2011-06-13 13:20:00,54.14,54.34,54.13,54.34,88500.0,29.7065,29.8162,29.701,29.8162,88500.0
2011-06-13 13:30:00,54.33,54.38,54.26,54.38,46000.0,29.8107,29.8382,29.7723,29.8382,46000.0
2011-06-13 13:40:00,54.38,54.41,54.28,54.4,63500.0,29.8382,29.8546,29.7833,29.8491,63500.0
2011-06-13 13:50:00,54.41,54.57,54.4,54.56,85000.0,29.8546,29.9424,29.8491,29.9369,85000.0
2011-06-13 14:00:00,54.58,54.67,54.53,54.6,149000.0,29.9479,29.9973,29.9205,29.9589,149000.0
2011-06-13 14:10:00,54.59,54.65,54.5,54.5,64500.0,29.9534,29.9863,29.904,29.904,64500.0
2011-06-13 14:20:00,54.5,54.59,54.49,54.56,80500.0,29.904,29.9534,29.8985,29.9369,80500.0
2011-06-13 14:30:00,54.56,54.57,54.45,54.48,54500.0,29.9369,29.9424,29.8766,29.893,54500.0
2011-06-13 14:40:00,54.47,54.58,54.45,54.55,48000.0,29.8875,29.9479,29.8766,29.9314,48000.0
2011-06-13 14:50:00,54.56,54.56,54.39,54.4,33000.0,29.9369,29.9369,29.8437,29.8491,33000.0
2011-06-13 15:00:00,54.4,54.43,54.28,54.34,55500.0,29.8491,29.8656,29.7833,29.8162,55500.0
2011-06-13 15:10:00,54.28,54.31,54.2,54.31,74500.0,29.7833,29.7998,29.7394,29.7998,74500.0
2011-06-13 15:20:00,54.31,54.39,54.28,54.35,67000.0,29.7998,29.8437,29.7833,29.8217,67000.0
2011-06-13 15:30:00,54.36,54.41,54.3,54.35,98500.0,29.8272,29.8546,29.7943,29.8217,98500.0
2011-06-13 15:40:00,54.37,54.46,54.36,54.44,91000.0,29.8327,29.8821,29.8272,29.8711,91000.0
2011-06-13 15:50:00,54.42,54.46,54.35,54.4,273500.0,29.8601,29.8821,29.8217,29.8491,273500.0
2011-06-14 09:30:00,54.94,55.0,54.59,54.78,106000.0,30.1454,30.1784,29.9534,30.0576,106000.0
2011-06-14 09:40:00,54.73,54.91,54.65,54.88,46500.0,30.0302,30.129,29.9863,30.1125,46500.0
2011-06-14 09:50:00,54.9,54.99,54.85,54.91,60000.0,30.1235,30.1729,30.0961,30.129,60000.0
2011-06-14 10:00:00,54.9,54.97,54.83,54.85,28500.0,30.1235,30.1619,30.0851,30.0961,28500.0
2011-06-14 10:10:00,54.82,54.84,54.71,54.84,75500.0,30.0796,30.0906,30.0192,30.0906,75500.0
2011-06-14 10:20:00,54.86,55.33,54.86,55.32,136000.0,30.1015,30.3594,30.1015,30.3539,136000.0
2011-06-14 10:30:00,55.3,55.3,55.16,55.23,59000.0,30.343,30.343,30.2661,30.3046,59000.0
2011-06-14 10:40:00,55.23,55.38,55.21,55.26,53500.0,30.3046,30.3869,30.2936,30.321,53500.0
2011-06-14 10:50:00,55.24,55.32,55.15,55.31,44500.0,30.31,30.3539,30.2607,30.3485,44500.0
2011-06-14 11:00:00,55.31,55.31,55.17,55.17,83500.0,30.3485,30.3485,30.2716,30.2716,83500.0
2011-06-14 11:10:00,55.15,55.19,55.11,55.11,25500.0,30.2607,30.2826,30.2387,30.2387,25500.0
2011-06-14 11:20:00,55.11,55.14,55.06,55.07,20000.0,30.2387,30.2552,30.2113,30.2168,20000.0
2011-06-14 11:30:00,55.12,55.17,55.07,55.08,55000.0,30.2442,30.2716,30.2168,30.2223,55000.0
2011-06-14 11:40:00,55.08,55.14,55.08,55.08,18000.0,30.2223,30.2552,30.2223,30.2223,18000.0
2011-06-14 11:50:00,55.08,55.15,55.07,55.14,37500.0,30.2223,30.2607,30.2168,30.2552,37500.0
2011-06-14 12:00:00,55.13,55.16,55.09,55.12,31000.0,30.2497,30.2661,30.2277,30.2442,31000.0
2011-06-14 12:10:00,55.09,55.14,55.06,55.11,62500.0,30.2277,30.2552,30.2113,30.2387,62500.0
2011-06-14 12:20:00,55.08,55.14,55.08,55.13,37500.0,30.2223,30.2552,30.2223,30.2497,37500.0
2011-06-14 12:30:00,55.13,55.14,55.06,55.06,29000.0,30.2497,30.2552,30.2113,30.2113,29000.0
2011-06-14 12:40:00,55.1,55.1,55.02,55.06,28500.0,30.2332,30.2332,30.1893,30.2113,28500.0
2011-06-14 12:50:00,55.06,55.06,54.94,54.97,24000.0,30.2113,30.2113,30.1454,30.1619,24000.0
2011-06-14 13:00:00,54.97,54.99,54.86,54.93,32500.0,30.1619,30.1729,30.1015,30.1399,32500.0
2011-06-14 13:10:00,54.92,54.93,54.84,54.84,15000.0,30.1345,30.1399,30.0906,30.0906,15000.0
2011-06-14 13:20:00,54.84,54.94,54.84,54.92,22500.0,30.0906,30.1454,30.0906,30.1345,22500.0
2011-06-14 13:30:00,54.88,55.0,54.88,55.0,38000.0,30.1125,30.1784,30.1125,30.1784,38000.0
2011-06-14 13:40:00,55.0,55.0,54.88,54.88,35500.0,30.1784,30.1784,30.1125,30.1125,35500.0
2011-06-14 13:50:00,54.85,54.85,54.74,54.77,11000.0,30.0961,30.0961,30.0357,30.0522,11000.0
2011-06-14 14:00:00,54.77,54.83,54.72,54.83,39500.0,30.0522,30.0851,30.0247,30.0851,39500.0
2011-06-14 14:10:00,54.83,54.94,54.83,54.92,21000.0,30.0851,30.1454,30.0851,30.1345,21000.0
2011-06-14 14:20:00,54.91,55.0,54.91,54.96,31000.0,30.129,30.1784,30.129,30.1564,31000.0
2011-06-14 14:30:00,54.96,55.0,54.93,54.95,55500.0,30.1564,30.1784,30.1399,30.1509,55500.0
2011-06-14 14:40:00,54.99,55.0,54.95,55.0,41500.0,30.1729,30.1784,30.1509,30.1784,41500.0
2011-06-14 14:50:00,55.03,55.05,54.93,54.98,31500.0,30.1948,30.2058,30.1399,30.1674,31500.0
2011-06-14 15:00:00,54.97,55.02,54.87,54.95,44500.0,30.1619,30.1893,30.107,30.1509,44500.0
2011-06-14 15:10:00,54.96,55.0,54.89,54.97,44500.0,30.1564,30.1784,30.118,30.1619,44500.0
2011-06-14 15:20:00,54.96,55.0,54.88,54.92,50000.0,30.1564,30.1784,30.1125,30.1345,50000.0
2011-06-14 15:30:00,54.94,54.98,54.88,54.88,60000.0,30.1454,30.1674,30.1125,30.1125,60000.0
2011-06-14 15:40:00,54.87,55.05,54.87,55.04,114000.0,30.107,30.2058,30.107,30.2003,114000.0
2011-06-14 15:50:00,55.02,55.04,54.87,54.93,205000.0,30.1893,30.2003,30.107,30.1399,205000.0
2011-06-15 09:30:00,54.26,54.32,53.98,54.29,63500.0,29.7723,29.8052,29.6187,29.7888,63500.0
2011-06-15 09:40:00,54.28,54.74,54.25,54.66,83000.0,29.7833,30.0357,29.7668,29.9918,83000.0
2011-06-15 09:50:00,54.72,54.9,54.71,54.89,62000.0,30.0247,30.1235,30.0192,30.118,62000.0
2011-06-15 10:00:00,54.85,54.89,54.7,54.81,48500.0,30.0961,30.118,30.0137,30.0741,48500.0
2011-06-15 10:10:00,54.8,54.83,54.7,54.77,35500.0,30.0686,30.0851,30.0137,30.0522,35500.0
2011-06-15 10:20:00,54.76,54.81,54.6,54.65,34500.0,30.0467,30.0741,29.9589,29.9863,34500.0
2011-06-15 10:30:00,54.65,54.75,54.6,54.75,33500.0,29.9863,30.0412,29.9589,30.0412,33500.0
2011-06-15 10:40:00,54.73,54.81,54.66,54.8,61000.0,30.0302,30.0741,29.9918,30.0686,61000.0
2011-06-15 10:50:00,54.82,54.82,54.71,54.71,25500.0,30.0796,30.0796,30.0192,30.0192,25500.0
2011-06-15 11:00:00,54.68,54.74,54.64,54.72,15500.0,30.0028,30.0357,29.9808,30.0247,15500.0
2011-06-15 11:10:00,54.69,54.71,54.62,54.71,32000.0,30.0083,30.0192,29.9699,30.0192,32000.0
2011-06-15 11:20:00,54.67,54.71,54.62,54.7,14500.0,29.9973,30.0192,29.9699,30.0137,14500.0
2011-06-15 11:30:00,54.69,54.69,54.49,54.53,43500.0,30.0083,30.0083,29.8985,29.9205,43500.0
2011-06-15 11:40:00,54.5,54.58,54.15,54.15,82000.0,29.904,29.9479,29.712,29.712,82000.0
2011-06-15 11:50:00,54.16,54.37,54.08,54.37,48000.0,29.7175,29.8327,29.6736,29.8327,48000.0
2011-06-15 12:00:00,54.32,54.45,54.32,54.45,31500.0,29.8052,29.8766,29.8052,29.8766,31500.0
2011-06-15 12:10:00,54.39,54.44,54.31,54.34,42000.0,29.8437,29.8711,29.7998,29.8162,42000.0
2011-06-15 12:20:00,54.34,54.48,54.24,54.45,97500.0,29.8162,29.893,29.7613,29.8766,97500.0
2011-06-15 12:30:00,54.47,54.48,54.39,54.46,24000.0,29.8875,29.893,29.8437,29.8821,24000.0
2011-06-15 12:40:00,54.41,54.49,54.38,54.41,24500.0,29.8546,29.8985,29.8382,29.8546,24500.0
2011-06-15 12:50:00,54.42,54.43,54.37,54.42,34000.0,29.8601,29.8656,29.8327,29.8601,34000.0
2011-06-15 13:00:00,54.39,54.47,54.37,54.37,19500.0,29.8437,29.8875,29.8327,29.8327,19500.0
2011-06-15 13:10:00,54.4,54.43,54.35,54.36,28500.0,29.8491,29.8656,29.8217,29.8272,28500.0
2011-06-15 13:20:00,54.36,54.5,54.28,54.5,39500.0,29.8272,29.904,29.7833,29.904,39500.0
2011-06-15 13:30:00,54.45,54.45,54.26,54.37,52500.0,29.8766,29.8766,29.7723,29.8327,52500.0
2011-06-15 13:40:00,54.33,54.45,54.33,54.4,52000.0,29.8107,29.8766,29.8107,29.8491,52000.0
2011-06-15 13:50:00,54.4,54.47,54.36,54.47,22500.0,29.8491,29.8875,29.8272,29.8875,22500.0
2011-06-15 14:00:00,54.46,54.6,54.45,54.51,21000.0,29.8821,29.9589,29.8766,29.9095,21000.0
2011-06-15 14:10:00,54.47,54.49,54.34,54.34,21500.0,29.8875,29.8985,29.8162,29.8162,21500.0
2011-06-15 14:20:00,54.35,54.41,54.31,54.31,36500.0,29.8217,29.8546,29.7998,29.7998,36500.0
2011-06-15 14:30:00,54.29,54.44,54.28,54.42,29500.0,29.7888,29.8711,29.7833,29.8601,29500.0
2011-06-15 14:40:00,54.41,54.42,54.22,54.4,100500.0,29.8546,29.8601,29.7504,29.8491,100500.0
2011-06-15 14:50:00,54.31,54.38,54.24,54.24,46500.0,29.7998,29.8382,29.7613,29.7613,46500.0
2011-06-15 15:00:00,54.27,54.31,54.03,54.11,124500.0,29.7778,29.7998,29.6461,29.69,124500.0
2011-06-15 15:10:00,54.12,54.27,54.09,54.22,44000.0,29.6955,29.7778,29.679,29.7504,44000.0
2011-06-15 15:20:00,54.22,54.41,54.2,54.38,49000.0,29.7504,29.8546,29.7394,29.8382,49000.0
2011-06-15 15:30:00,54.32,54.33,54.25,54.29,63500.0,29.8052,29.8107,29.7668,29.7888,63500.0
2011-06-15 15:40:00,54.3,54.44,54.25,54.3,62000.0,29.7943,29.8711,29.7668,29.7943,62000.0
2011-06-15 15:50:00,54.28,54.33,54.2,54.22,233500.0,29.7833,29.8107,29.7394,29.7504,233500.0
2011-06-16 09:30:00,54.13,54.49,54.0,54.49,62500.0,29.8522,30.0507,29.7805,30.0507,62500.0
2011-06-16 09:40:00,54.44,54.86,54.35,54.79,63000.0,30.0231,30.2548,29.9735,30.2162,63000.0
2011-06-16 09:50:00,54.75,54.83,54.48,54.56,52000.0,30.1941,30.2382,30.0452,30.0893,52000.0
2011-06-16 10:00:00,54.52,54.76,54.31,54.67,92000.0,30.0673,30.1996,29.9515,30.15,92000.0
2011-06-16 10:10:00,54.65,54.93,54.65,54.83,57500.0,30.139,30.2934,30.139,30.2382,57500.0
2011-06-16 10:20:00,54.83,54.99,54.81,54.89,63500.0,30.2382,30.3265,30.2272,30.2713,63500.0
2011-06-16 10:30:00,54.95,55.06,54.77,55.06,50500.0,30.3044,30.3651,30.2051,30.3651,50500.0
2011-06-16 10:40:00,55.01,55.23,55.01,55.16,115500.0,30.3375,30.4588,30.3375,30.4202,115500.0
2011-06-16 10:50:00,55.16,55.28,55.16,55.2,81000.0,30.4202,30.4864,30.4202,30.4423,81000.0
2011-06-16 11:00:00,55.2,55.2,54.92,55.02,53500.0,30.4423,30.4423,30.2879,30.343,53500.0
2011-06-16 11:10:00,55.01,55.21,54.96,55.18,50500.0,30.3375,30.4478,30.3099,30.4313,50500.0
2011-06-16 11:20:00,55.23,55.27,55.08,55.21,27000.0,30.4588,30.4809,30.3761,30.4478,27000.0
2011-06-16 11:30:00,55.21,55.25,54.97,55.04,36000.0,30.4478,30.4699,30.3154,30.354,36000.0
2011-06-16 11:40:00,55.0,55.07,54.96,55.0,31500.0,30.332,30.3706,30.3099,30.332,31500.0
2011-06-16 11:50:00,54.97,55.04,54.95,55.0,33000.0,30.3154,30.354,30.3044,30.332,33000.0
2011-06-16 12:00:00,54.98,55.13,54.98,55.07,26000.0,30.321,30.4037,30.321,30.3706,26000.0
2011-06-16 12:10:00,55.03,55.14,55.03,55.08,19000.0,30.3485,30.4092,30.3485,30.3761,19000.0
2011-06-16 12:20:00,55.06,55.17,55.06,55.15,18000.0,30.3651,30.4257,30.3651,30.4147,18000.0
2011-06-16 12:30:00,55.16,55.19,55.05,55.06,20000.0,30.4202,30.4368,30.3596,30.3651,20000.0
2011-06-16 12:40:00,55.06,55.06,54.96,54.99,19500.0,30.3651,30.3651,30.3099,30.3265,19500.0
2011-06-16 12:50:00,55.01,55.08,54.99,55.08,41500.0,30.3375,30.3761,30.3265,30.3761,41500.0
2011-06-16 13:00:00,55.06,55.1,55.0,55.04,34500.0,30.3651,30.3871,30.332,30.354,34500.0
2011-06-16 13:10:00,55.06,55.13,55.03,55.13,41000.0,30.3651,30.4037,30.3485,30.4037,41000.0
2011-06-16 13:20:00,55.12,55.14,54.97,54.97,33500.0,30.3982,30.4092,30.3154,30.3154,33500.0
2011-06-16 13:30:00,54.98,55.0,54.8,54.8,56000.0,30.321,30.332,30.2217,30.2217,56000.0
2011-06-16 13:40:00,54.8,54.91,54.8,54.86,64000.0,30.2217,30.2823,30.2217,30.2548,64000.0
2011-06-16 13:50:00,54.85,54.87,54.76,54.76,56500.0,30.2493,30.2603,30.1996,30.1996,56500.0
2011-06-16 14:00:00,54.76,54.8,54.63,54.63,50000.0,30.1996,30.2217,30.1279,30.1279,50000.0
2011-06-16 14:10:00,54.63,54.63,54.46,54.5,45000.0,30.1279,30.1279,30.0342,30.0562,45000.0
2011-06-16 14:20:00,54.49,54.69,54.47,54.64,80500.0,30.0507,30.161,30.0397,30.1334,80500.0
2011-06-16 14:30:00,54.64,54.7,54.59,54.66,59500.0,30.1334,30.1665,30.1059,30.1445,59500.0
2011-06-16 14:40:00,54.68,54.78,54.67,54.67,79000.0,30.1555,30.2107,30.15,30.15,79000.0
2011-06-16 14:50:00,54.66,54.9,54.66,54.86,75000.0,30.1445,30.2768,30.1445,30.2548,75000.0
2011-06-16 15:00:00,54.87,54.95,54.8,54.94,83500.0,30.2603,30.3044,30.2217,30.2989,83500.0
2011-06-16 15:10:00,54.93,54.97,54.79,54.85,106500.0,30.2934,30.3154,30.2162,30.2493,106500.0
2011-06-16 15:20:00,54.85,54.94,54.82,54.91,94000.0,30.2493,30.2989,30.2327,30.2823,94000.0
2011-06-16 15:30:00,54.92,55.01,54.81,54.97,84000.0,30.2879,30.3375,30.2272,30.3154,84000.0
2011-06-16 15:40:00,54.98,55.0,54.89,54.96,142000.0,30.321,30.332,30.2713,30.3099,142000.0
2011-06-16 15:50:00,54.96,55.04,54.94,55.0,245000.0,30.3099,30.354,30.2989,30.332,245000.0
2011-06-17 09:30:00,55.61,55.61,55.03,55.08,334500.0,30.6684,30.6684,30.3485,30.3761,334500.0
2011-06-17 09:40:00,55.07,55.45,55.07,55.4,41500.0,30.3706,30.5802,30.3706,30.5526,41500.0
2011-06-17 09:50:00,55.43,55.45,55.28,55.36,65500.0,30.5691,30.5802,30.4864,30.5305,65500.0
2011-06-17 10:00:00,55.36,55.49,55.25,55.25,46000.0,30.5305,30.6022,30.4699,30.4699,46000.0
2011-06-17 10:10:00,55.27,55.39,55.23,55.39,66500.0,30.4809,30.5471,30.4588,30.5471,66500.0
2011-06-17 10:20:00,55.34,55.38,55.24,55.34,35000.0,30.5195,30.5415,30.4643,30.5195,35000.0
2011-06-17 10:30:00,55.32,55.4,55.28,55.4,18500.0,30.5085,30.5526,30.4864,30.5526,18500.0
2011-06-17 10:40:00,55.37,55.44,55.3,55.37,29000.0,30.536,30.5746,30.4974,30.536,29000.0
2011-06-17 10:50:00,55.37,55.4,55.25,55.25,36000.0,30.536,30.5526,30.4699,30.4699,36000.0
2011-06-17 11:00:00,55.26,55.34,55.12,55.15,39000.0,30.4754,30.5195,30.3982,30.4147,39000.0
2011-06-17 11:10:00,55.16,55.4,55.16,55.37,27500.0,30.4202,30.5526,30.4202,30.536,27500.0
2011-06-17 11:20:00,55.38,55.42,55.31,55.42,20000.0,30.5415,30.5636,30.5029,30.5636,20000.0
2011-06-17 11:30:00,55.42,55.42,55.29,55.29,27500.0,30.5636,30.5636,30.4919,30.4919,27500.0
2011-06-17 11:40:00,55.3,55.31,55.23,55.27,17500.0,30.4974,30.5029,30.4588,30.4809,17500.0
2011-06-17 11:50:00,55.28,55.4,55.22,55.36,83500.0,30.4864,30.5526,30.4533,30.5305,83500.0
2011-06-17 12:00:00,55.4,55.47,55.37,55.4,47500.0,30.5526,30.5912,30.536,30.5526,47500.0
2011-06-17 12:10:00,55.36,55.38,55.33,55.37,30500.0,30.5305,30.5415,30.514,30.536,30500.0
2011-06-17 12:20:00,55.37,55.42,55.28,55.42,41500.0,30.536,30.5636,30.4864,30.5636,41500.0
2011-06-17 12:30:00,55.42,55.44,55.3,55.37,23500.0,30.5636,30.5746,30.4974,30.536,23500.0
2011-06-17 12:40:00,55.37,55.37,55.28,55.28,22500.0,30.536,30.536,30.4864,30.4864,22500.0
2011-06-17 12:50:00,55.28,55.37,55.2,55.37,34000.0,30.4864,30.536,30.4423,30.536,34000.0
2011-06-17 13:00:00,55.39,55.39,55.23,55.35,38500.0,30.5471,30.5471,30.4588,30.525,38500.0
2011-06-17 13:10:00,55.32,55.37,55.26,55.37,32500.0,30.5085,30.536,30.4754,30.536,32500.0
2011-06-17 13:20:00,55.35,55.38,55.28,55.36,27000.0,30.525,30.5415,30.4864,30.5305,27000.0
2011-06-17 13:30:00,55.36,55.42,55.35,55.41,41500.0,30.5305,30.5636,30.525,30.5581,41500.0
2011-06-17 13:40:00,55.42,55.48,55.35,55.41,38500.0,30.5636,30.5967,30.525,30.5581,38500.0
2011-06-17 13:50:00,55.43,55.43,55.34,55.38,31500.0,30.5691,30.5691,30.5195,30.5415,31500.0
2011-06-17 14:00:00,55.41,55.47,55.38,55.38,48000.0,30.5581,30.5912,30.5415,30.5415,48000.0
2011-06-17 14:10:00,55.38,55.5,55.37,55.5,54500.0,30.5415,30.6077,30.536,30.6077,54500.0
2011-06-17 14:20:00,55.49,55.64,55.48,55.6,60500.0,30.6022,30.6849,30.5967,30.6629,60500.0
2011-06-17 14:30:00,55.61,55.64,55.48,55.56,49000.0,30.6684,30.6849,30.5967,30.6408,49000.0
2011-06-17 14:40:00,55.54,55.56,55.45,55.5,67000.0,30.6298,30.6408,30.5802,30.6077,67000.0
2011-06-17 14:50:00,55.51,55.58,55.48,55.51,57500.0,30.6132,30.6518,30.5967,30.6132,57500.0
2011-06-17 15:00:00,55.53,55.58,55.48,55.53,67000.0,30.6243,30.6518,30.5967,30.6243,67000.0
2011-06-17 15:10:00,55.5,55.56,55.36,55.44,123500.0,30.6077,30.6408,30.5305,30.5746,123500.0
2011-06-17 15:20:00,55.42,55.61,55.37,55.55,117000.0,30.5636,30.6684,30.536,30.6353,117000.0
2011-06-17 15:30:00,55.53,55.65,55.53,55.61,155000.0,30.6243,30.6905,30.6243,30.6684,155000.0
2011-06-17 15:40:00,55.61,55.75,55.61,55.67,140500.0,30.6684,30.7456,30.6684,30.7015,140500.0
2011-06-17 15:50:00,55.66,55.7,55.48,55.56,392500.0,30.696,30.718,30.5967,30.6408,392500.0
2011-06-20 09:30:00,55.3,55.39,54.31,55.28,63000.0,30.4974,30.5471,29.9515,30.4864,63000.0
2011-06-20 09:40:00,55.39,55.43,55.13,55.29,48000.0,30.5471,30.5691,30.4037,30.4919,48000.0
2011-06-20 09:50:00,55.27,55.53,55.27,55.5,35500.0,30.4809,30.6243,30.4809,30.6077,35500.0
2011-06-20 10:00:00,55.52,55.56,55.22,55.26,46500.0,30.6188,30.6408,30.4533,30.4754,46500.0
2011-06-20 10:10:00,55.29,55.38,55.22,55.33,49500.0,30.4919,30.5415,30.4533,30.514,49500.0
2011-06-20 10:20:00,55.32,55.5,55.26,55.5,32000.0,30.5085,30.6077,30.4754,30.6077,32000.0
2011-06-20 10:30:00,55.51,55.64,55.48,55.53,37500.0,30.6132,30.6849,30.5967,30.6243,37500.0
2011-06-20 10:40:00,55.58,55.66,55.55,55.6,46000.0,30.6518,30.696,30.6353,30.6629,46000.0
2011-06-20 10:50:00,55.62,55.64,55.53,55.6,45000.0,30.6739,30.6849,30.6243,30.6629,45000.0
2011-06-20 11:00:00,55.62,55.68,55.56,55.56,62000.0,30.6739,30.707,30.6408,30.6408,62000.0
2011-06-20 11:10:00,55.57,55.67,55.57,55.67,29500.0,30.6463,30.7015,30.6463,30.7015,29500.0
2011-06-20 11:20:00,55.71,55.77,55.65,55.76,35500.0,30.7235,30.7566,30.6905,30.7511,35500.0
2011-06-20 11:30:00,55.77,55.84,55.72,55.79,51500.0,30.7566,30.7952,30.7291,30.7677,51500.0
2011-06-20 11:40:00,55.8,55.9,55.8,55.84,34500.0,30.7732,30.8283,30.7732,30.7952,34500.0
2011-06-20 11:50:00,55.88,55.9,55.72,55.84,48500.0,30.8173,30.8283,30.7291,30.7952,48500.0
2011-06-20 12:00:00,55.83,55.83,55.75,55.75,37500.0,30.7897,30.7897,30.7456,30.7456,37500.0
2011-06-20 12:10:00,55.73,55.79,55.73,55.77,35500.0,30.7346,30.7677,30.7346,30.7566,35500.0
2011-06-20 12:20:00,55.76,55.8,55.73,55.8,33500.0,30.7511,30.7732,30.7346,30.7732,33500.0
2011-06-20 12:30:00,55.78,55.79,55.69,55.7,27500.0,30.7621,30.7677,30.7125,30.718,27500.0
2011-06-20 12:40:00,55.69,55.77,55.69,55.75,16500.0,30.7125,30.7566,30.7125,30.7456,16500.0
2011-06-20 12:50:00,55.75,55.76,55.59,55.59,14000.0,30.7456,30.7511,30.6574,30.6574,14000.0
2011-06-20 13:00:00,55.62,55.69,55.57,55.69,57000.0,30.6739,30.7125,30.6463,30.7125,57000.0
2011-06-20 13:10:00,55.7,55.76,55.69,55.76,27000.0,30.718,30.7511,30.7125,30.7511,27000.0
2011-06-20 13:20:00,55.76,55.77,55.7,55.74,23500.0,30.7511,30.7566,30.718,30.7401,23500.0
2011-06-20 13:30:00,55.74,55.78,55.7,55.72,13500.0,30.7401,30.7621,30.718,30.7291,13500.0
2011-06-20 13:40:00,55.7,55.76,55.65,55.68,23500.0,30.718,30.7511,30.6905,30.707,23500.0
2011-06-20 13:50:00,55.65,55.69,55.59,55.59,17000.0,30.6905,30.7125,30.6574,30.6574,17000.0
2011-06-20 14:00:00,55.57,55.63,55.56,55.63,30500.0,30.6463,30.6794,30.6408,30.6794,30500.0
2011-06-20 14:10:00,55.63,55.69,55.58,55.64,15000.0,30.6794,30.7125,30.6518,30.6849,15000.0
2011-06-20 14:20:00,55.64,55.64,55.52,55.53,19500.0,30.6849,30.6849,30.6188,30.6243,19500.0
2011-06-20 14:30:00,55.52,55.72,55.52,55.68,26000.0,30.6188,30.7291,30.6188,30.707,26000.0
2011-06-20 14:40:00,55.7,55.77,55.61,55.72,43000.0,30.718,30.7566,30.6684,30.7291,43000.0
2011-06-20 14:50:00,55.7,55.76,55.68,55.73,30000.0,30.718,30.7511,30.707,30.7346,30000.0
2011-06-20 15:00:00,55.7,55.74,55.64,55.69,32000.0,30.718,30.7401,30.6849,30.7125,32000.0
2011-06-20 15:10:00,55.69,55.72,55.59,55.64,45500.0,30.7125,30.7291,30.6574,30.6849,45500.0
2011-06-20 15:20:00,55.62,55.62,55.52,55.6,62000.0,30.6739,30.6739,30.6188,30.6629,62000.0
2011-06-20 15:30:00,55.59,55.76,55.58,55.73,67000.0,30.6574,30.7511,30.6518,30.7346,67000.0
2011-06-20 15:40:00,55.7,55.78,55.66,55.71,89000.0,30.718,30.7621,30.696,30.7235,89000.0
2011-06-20 15:50:00,55.69,55.78,55.66,55.78,129500.0,30.7125,30.7621,30.696,30.7621,129500.0
2011-06-21 09:30:00,55.96,55.96,55.6,55.8,26000.0,30.8614,30.8614,30.6629,30.7732,26000.0
2011-06-21 09:40:00,55.81,55.92,55.66,55.66,42500.0,30.7787,30.8394,30.696,30.696,42500.0
2011-06-21 09:50:00,55.66,55.84,55.66,55.73,42500.0,30.696,30.7952,30.696,30.7346,42500.0
2011-06-21 10:00:00,55.7,55.82,55.7,55.8,64500.0,30.718,30.7842,30.718,30.7732,64500.0
2011-06-21 10:10:00,55.8,55.89,55.76,55.87,36000.0,30.7732,30.8228,30.7511,30.8118,36000.0
2011-06-21 10:20:00,55.87,55.97,55.83,55.91,26500.0,30.8118,30.8669,30.7897,30.8338,26500.0
2011-06-21 10:30:00,55.91,55.98,55.84,55.91,42000.0,30.8338,30.8724,30.7952,30.8338,42000.0
2011-06-21 10:40:00,55.91,55.99,55.87,55.89,43000.0,30.8338,30.878,30.8118,30.8228,43000.0
2011-06-21 10:50:00,55.87,56.0,55.83,56.0,30000.0,30.8118,30.8835,30.7897,30.8835,30000.0
2011-06-21 11:00:00,56.02,56.12,55.97,56.07,68500.0,30.8945,30.9497,30.8669,30.9221,68500.0
2011-06-21 11:10:00,56.07,56.16,56.05,56.16,48500.0,30.9221,30.9717,30.911,30.9717,48500.0
2011-06-21 11:20:00,56.18,56.33,56.14,56.28,78000.0,30.9827,31.0655,30.9607,31.0379,78000.0
2011-06-21 11:30:00,56.29,56.42,56.27,56.36,58500.0,31.0434,31.1151,31.0324,31.082,58500.0
2011-06-21 11:40:00,56.34,56.36,56.25,56.35,41000.0,31.071,31.082,31.0213,31.0765,41000.0
2011-06-21 11:50:00,56.31,56.4,56.3,56.4,16000.0,31.0544,31.1041,31.0489,31.1041,16000.0
2011-06-21 12:00:00,56.37,56.41,56.32,56.4,26500.0,31.0875,31.1096,31.0599,31.1041,26500.0
2011-06-21 12:10:00,56.36,56.42,56.35,56.4,14000.0,31.082,31.1151,31.0765,31.1041,14000.0
2011-06-21 12:20:00,56.37,56.43,56.33,56.38,24500.0,31.0875,31.1206,31.0655,31.093,24500.0
2011-06-21 12:30:00,56.36,56.38,56.27,56.33,20000.0,31.082,31.093,31.0324,31.0655,20000.0
2011-06-21 12:40:00,56.31,56.41,56.31,56.4,30000.0,31.0544,31.1096,31.0544,31.1041,30000.0
2011-06-21 12:50:00,56.4,56.48,56.4,56.47,46500.0,31.1041,31.1482,31.1041,31.1427,46500.0
2011-06-21 13:00:00,56.48,56.48,56.42,56.42,19500.0,31.1482,31.1482,31.1151,31.1151,19500.0
2011-06-21 13:10:00,56.42,56.48,56.36,56.36,50000.0,31.1151,31.1482,31.082,31.082,50000.0
2011-06-21 13:20:00,56.36,56.42,56.36,56.42,14000.0,31.082,31.1151,31.082,31.1151,14000.0
2011-06-21 13:30:00,56.42,56.52,56.42,56.47,20500.0,31.1151,31.1702,31.1151,31.1427,20500.0
2011-06-21 13:40:00,56.44,56.51,56.41,56.51,30000.0,31.1261,31.1647,31.1096,31.1647,30000.0
2011-06-21 13:50:00,56.51,56.53,56.48,56.48,11500.0,31.1647,31.1758,31.1482,31.1482,11500.0
2011-06-21 14:00:00,56.5,56.52,56.45,56.45,31500.0,31.1592,31.1702,31.1316,31.1316,31500.0
2011-06-21 14:10:00,56.48,56.57,56.48,56.53,28500.0,31.1482,31.1978,31.1482,31.1758,28500.0
2011-06-21 14:20:00,56.54,56.57,56.46,56.46,15500.0,31.1813,31.1978,31.1372,31.1372,15500.0
2011-06-21 14:30:00,56.48,56.57,56.47,56.53,27500.0,31.1482,31.1978,31.1427,31.1758,27500.0
2011-06-21 14:40:00,56.55,56.59,56.51,56.57,31500.0,31.1868,31.2089,31.1647,31.1978,31500.0
2011-06-21 14:50:00,56.56,56.67,56.55,56.65,84500.0,31.1923,31.253,31.1868,31.2419,84500.0
2011-06-21 15:00:00,56.65,56.72,56.6,56.7,85500.0,31.2419,31.2805,31.2144,31.2695,85500.0
2011-06-21 15:10:00,56.68,56.75,56.65,56.67,49000.0,31.2585,31.2971,31.2419,31.253,49000.0
2011-06-21 15:20:00,56.66,56.67,56.56,56.58,82000.0,31.2475,31.253,31.1923,31.2033,82000.0
2011-06-21 15:30:00,56.6,56.61,56.47,56.53,73500.0,31.2144,31.2199,31.1427,31.1758,73500.0
2011-06-21 15:40:00,56.49,56.49,56.34,56.46,167000.0,31.1537,31.1537,31.071,31.1372,167000.0
2011-06-21 15:50:00,56.47,56.57,56.45,56.57,183000.0,31.1427,31.1978,31.1316,31.1978,183000.0
2011-06-22 09:30:00,56.45,57.0,56.45,56.99,113500.0,31.1316,31.435,31.1316,31.4294,113500.0
2011-06-22 09:40:00,56.93,57.0,56.82,56.82,58000.0,31.3964,31.435,31.3357,31.3357,58000.0
2011-06-22 09:50:00,56.75,56.82,56.69,56.81,45500.0,31.2971,31.3357,31.264,31.3302,45500.0
2011-06-22 10:00:00,56.77,56.93,56.7,56.77,75500.0,31.3081,31.3964,31.2695,31.3081,75500.0
2011-06-22 10:10:00,56.76,56.84,56.64,56.75,40500.0,31.3026,31.3467,31.2364,31.2971,40500.0
2011-06-22 10:20:00,56.72,56.79,56.6,56.6,21500.0,31.2805,31.3191,31.2144,31.2144,21500.0
2011-06-22 10:30:00,56.62,56.71,56.62,56.68,15000.0,31.2254,31.275,31.2254,31.2585,15000.0
2011-06-22 10:40:00,56.7,56.7,56.47,56.51,11500.0,31.2695,31.2695,31.1427,31.1647,11500.0
2011-06-22 10:50:00,56.43,56.47,56.29,56.46,27500.0,31.1206,31.1427,31.0434,31.1372,27500.0
2011-06-22 11:00:00,56.45,56.51,56.41,56.41,10000.0,31.1316,31.1647,31.1096,31.1096,10000.0
2011-06-22 11:10:00,56.38,56.38,56.24,56.28,53000.0,31.093,31.093,31.0158,31.0379,53000.0
2011-06-22 11:20:00,56.32,56.34,56.2,56.2,32500.0,31.0599,31.071,30.9938,30.9938,32500.0
2011-06-22 11:30:00,56.21,56.23,56.14,56.17,40500.0,30.9993,31.0103,30.9607,30.9772,40500.0
2011-06-22 11:40:00,56.17,56.18,56.1,56.13,20000.0,30.9772,30.9827,30.9386,30.9552,20000.0
2011-06-22 11:50:00,56.12,56.19,56.11,56.16,14000.0,30.9497,30.9883,30.9441,30.9717,14000.0
2011-06-22 12:00:00,56.18,56.18,56.11,56.11,13000.0,30.9827,30.9827,30.9441,30.9441,13000.0
2011-06-22 12:10:00,56.16,56.22,56.15,56.15,10500.0,30.9717,31.0048,30.9662,30.9662,10500.0
2011-06-22 12:20:00,56.14,56.2,56.1,56.2,26000.0,30.9607,30.9938,30.9386,30.9938,26000.0
2011-06-22 12:30:00,56.15,56.18,56.03,56.15,46000.0,30.9662,30.9827,30.9,30.9662,46000.0
2011-06-22 12:40:00,56.15,56.3,56.11,56.24,21000.0,30.9662,31.0489,30.9441,31.0158,21000.0
2011-06-22 12:50:00,56.25,56.33,56.24,56.24,16000.0,31.0213,31.0655,31.0158,31.0158,16000.0
2011-06-22 13:00:00,56.25,56.36,56.23,56.36,28500.0,31.0213,31.082,31.0103,31.082,28500.0
2011-06-22 13:10:00,56.34,56.38,56.31,56.37,34000.0,31.071,31.093,31.0544,31.0875,34000.0
2011-06-22 13:20:00,56.35,56.4,56.32,56.35,24000.0,31.0765,31.1041,31.0599,31.0765,24000.0
2011-06-22 13:30:00,56.36,56.39,56.32,56.39,31500.0,31.082,31.0986,31.0599,31.0986,31500.0
2011-06-22 13:40:00,56.37,56.38,56.33,56.38,14000.0,31.0875,31.093,31.0655,31.093,14000.0
2011-06-22 13:50:00,56.38,56.4,56.34,56.4,24000.0,31.093,31.1041,31.071,31.1041,24000.0
2011-06-22 14:00:00,56.37,56.39,56.23,56.37,32000.0,31.0875,31.0986,31.0103,31.0875,32000.0
2011-06-22 14:10:00,56.33,56.42,56.32,56.4,27000.0,31.0655,31.1151,31.0599,31.1041,27000.0
2011-06-22 14:20:00,56.41,56.53,56.41,56.48,45000.0,31.1096,31.1758,31.1096,31.1482,45000.0
2011-06-22 14:30:00,56.45,56.52,56.41,56.41,31500.0,31.1316,31.1702,31.1096,31.1096,31500.0
2011-06-22 14:40:00,56.43,56.5,56.38,56.45,43000.0,31.1206,31.1592,31.093,31.1316,43000.0
2011-06-22 14:50:00,56.46,56.46,56.31,56.33,34000.0,31.1372,31.1372,31.0544,31.0655,34000.0
2011-06-22 15:00:00,56.34,56.47,56.34,56.46,31000.0,31.071,31.1427,31.071,31.1372,31000.0
2011-06-22 15:10:00,56.44,56.5,56.38,56.5,56000.0,31.1261,31.1592,31.093,31.1592,56000.0
2011-06-22 15:20:00,56.51,56.55,56.41,56.54,79000.0,31.1647,31.1868,31.1096,31.1813,79000.0
2011-06-22 15:30:00,56.55,56.56,56.38,56.39,86500.0,31.1868,31.1923,31.093,31.0986,86500.0
2011-06-22 15:40:00,56.39,56.42,56.25,56.29,115000.0,31.0986,31.1151,31.0213,31.0434,115000.0
2011-06-22 15:50:00,56.28,56.39,56.17,56.27,375500.0,31.0379,31.0986,30.9772,31.0324,375500.0
2011-06-23 09:30:00,55.75,55.75,55.5,55.5,123000.0,30.7456,30.7456,30.6077,30.6077,123000.0
2011-06-23 09:40:00,55.5,55.57,55.3,55.4,87500.0,30.6077,30.6463,30.4974,30.5526,87500.0
2011-06-23 09:50:00,55.33,55.46,55.3,55.41,57500.0,30.514,30.5857,30.4974,30.5581,57500.0
2011-06-23 10:00:00,55.43,55.9,55.43,55.79,122000.0,30.5691,30.8283,30.5691,30.7677,122000.0
2011-06-23 10:10:00,55.73,55.74,55.5,55.54,35500.0,30.7346,30.7401,30.6077,30.6298,35500.0
2011-06-23 10:20:00,55.52,55.55,55.21,55.26,73000.0,30.6188,30.6353,30.4478,30.4754,73000.0
2011-06-23 10:30:00,55.29,55.38,55.19,55.22,56000.0,30.4919,30.5415,30.4368,30.4533,56000.0
2011-06-23 10:40:00,55.24,55.31,55.16,55.16,65500.0,30.4643,30.5029,30.4202,30.4202,65500.0
2011-06-23 10:50:00,55.17,55.27,55.11,55.19,44000.0,30.4257,30.4809,30.3926,30.4368,44000.0
2011-06-23 11:00:00,55.2,55.2,55.11,55.14,17500.0,30.4423,30.4423,30.3926,30.4092,17500.0
2011-06-23 11:10:00,55.15,55.15,54.92,54.95,41000.0,30.4147,30.4147,30.2879,30.3044,41000.0
2011-06-23 11:20:00,54.91,55.04,54.91,55.02,41500.0,30.2823,30.354,30.2823,30.343,41500.0
2011-06-23 11:30:00,55.02,55.18,55.01,55.03,31500.0,30.343,30.4313,30.3375,30.3485,31500.0
2011-06-23 11:40:00,55.02,55.05,54.97,55.02,18000.0,30.343,30.3596,30.3154,30.343,18000.0
2011-06-23 11:50:00,55.02,55.15,55.02,55.11,38500.0,30.343,30.4147,30.343,30.3926,38500.0
2011-06-23 12:00:00,55.11,55.19,55.06,55.08,36000.0,30.3926,30.4368,30.3651,30.3761,36000.0
2011-06-23 12:10:00,55.1,55.12,54.98,55.03,35000.0,30.3871,30.3982,30.321,30.3485,35000.0
2011-06-23 12:20:00,55.05,55.08,54.92,54.92,37000.0,30.3596,30.3761,30.2879,30.2879,37000.0
2011-06-23 12:30:00,54.96,55.03,54.93,55.0,42500.0,30.3099,30.3485,30.2934,30.332,42500.0
2011-06-23 12:40:00,55.0,55.28,54.99,55.19,53500.0,30.332,30.4864,30.3265,30.4368,53500.0
2011-06-23 12:50:00,55.19,55.22,55.09,55.13,36500.0,30.4368,30.4533,30.3816,30.4037,36500.0
2011-06-23 13:00:00,55.13,55.39,55.11,55.38,68000.0,30.4037,30.5471,30.3926,30.5415,68000.0
2011-06-23 13:10:00,55.37,55.52,55.37,55.43,51000.0,30.536,30.6188,30.536,30.5691,51000.0
2011-06-23 13:20:00,55.43,55.51,55.38,55.51,35000.0,30.5691,30.6132,30.5415,30.6132,35000.0
2011-06-23 13:30:00,55.51,55.61,55.51,55.52,45500.0,30.6132,30.6684,30.6132,30.6188,45500.0
2011-06-23 13:40:00,55.51,55.58,55.48,55.48,30500.0,30.6132,30.6518,30.5967,30.5967,30500.0
2011-06-23 13:50:00,55.48,55.53,55.35,55.49,30500.0,30.5967,30.6243,30.525,30.6022,30500.0
2011-06-23 14:00:00,55.48,55.5,55.31,55.31,57000.0,30.5967,30.6077,30.5029,30.5029,57000.0
2011-06-23 14:10:00,55.31,55.4,55.23,55.26,36000.0,30.5029,30.5526,30.4588,30.4754,36000.0
2011-06-23 14:20:00,55.26,55.46,55.24,55.43,47500.0,30.4754,30.5857,30.4643,30.5691,47500.0
2011-06-23 14:30:00,55.43,55.56,55.41,55.45,46000.0,30.5691,30.6408,30.5581,30.5802,46000.0
2011-06-23 14:40:00,55.44,55.53,55.43,55.52,42500.0,30.5746,30.6243,30.5691,30.6188,42500.0
2011-06-23 14:50:00,55.5,55.84,55.48,55.84,42000.0,30.6077,30.7952,30.5967,30.7952,42000.0
2011-06-23 15:00:00,55.84,55.97,55.75,55.97,88000.0,30.7952,30.8669,30.7456,30.8669,88000.0
2011-06-23 15:10:00,55.95,56.16,55.92,56.13,78500.0,30.8559,30.9717,30.8394,30.9552,78500.0
2011-06-23 15:20:00,56.09,56.18,55.92,55.92,84500.0,30.9331,30.9827,30.8394,30.8394,84500.0
2011-06-23 15:30:00,55.9,55.97,55.76,55.87,70000.0,30.8283,30.8669,30.7511,30.8118,70000.0
2011-06-23 15:40:00,55.84,55.95,55.72,55.88,94000.0,30.7952,30.8559,30.7291,30.8173,94000.0
2011-06-23 15:50:00,55.88,55.95,55.78,55.87,177000.0,30.8173,30.8559,30.7621,30.8118,177000.0
2011-06-24 09:30:00,55.82,56.11,55.4,55.81,51000.0,30.7842,30.9441,30.5526,30.7787,51000.0
2011-06-24 09:40:00,55.78,55.98,55.78,55.87,28500.0,30.7621,30.8724,30.7621,30.8118,28500.0
2011-06-24 09:50:00,55.79,55.8,55.6,55.67,47000.0,30.7677,30.7732,30.6629,30.7015,47000.0
2011-06-24 10:00:00,55.6,55.64,55.4,55.42,40500.0,30.6629,30.6849,30.5526,30.5636,40500.0
2011-06-24 10:10:00,55.4,55.41,55.17,55.21,70500.0,30.5526,30.5581,30.4257,30.4478,70500.0
2011-06-24 10:20:00,55.2,55.33,55.2,55.27,26000.0,30.4423,30.514,30.4423,30.4809,26000.0
2011-06-24 10:30:00,55.25,55.4,55.21,55.36,19500.0,30.4699,30.5526,30.4478,30.5305,19500.0
2011-06-24 10:40:00,55.35,55.43,55.35,55.36,15500.0,30.525,30.5691,30.525,30.5305,15500.0
2011-06-24 10:50:00,55.33,55.52,55.26,55.52,37500.0,30.514,30.6188,30.4754,30.6188,37500.0
2011-06-24 11:00:00,55.51,55.54,55.46,55.54,33000.0,30.6132,30.6298,30.5857,30.6298,33000.0
2011-06-24 11:10:00,55.53,55.53,55.4,55.45,38500.0,30.6243,30.6243,30.5526,30.5802,38500.0
2011-06-24 11:20:00,55.46,55.52,55.35,55.41,37000.0,30.5857,30.6188,30.525,30.5581,37000.0
2011-06-24 11:30:00,55.41,55.55,55.38,55.55,17000.0,30.5581,30.6353,30.5415,30.6353,17000.0
2011-06-24 11:40:00,55.55,55.61,55.5,55.6,24000.0,30.6353,30.6684,30.6077,30.6629,24000.0
2011-06-24 11:50:00,55.6,55.67,55.56,55.57,18000.0,30.6629,30.7015,30.6408,30.6463,18000.0
2011-06-24 12:00:00,55.67,55.68,55.42,55.44,20500.0,30.7015,30.707,30.5636,30.5746,20500.0
2011-06-24 12:10:00,55.43,55.6,55.43,55.58,23000.0,30.5691,30.6629,30.5691,30.6518,23000.0
2011-06-24 12:20:00,55.59,55.65,55.59,55.65,11000.0,30.6574,30.6905,30.6574,30.6905,11000.0
2011-06-24 12:30:00,55.64,55.66,55.61,55.63,11500.0,30.6849,30.696,30.6684,30.6794,11500.0
2011-06-24 12:40:00,55.62,55.63,55.46,55.5,12000.0,30.6739,30.6794,30.5857,30.6077,12000.0
2011-06-24 12:50:00,55.45,55.47,55.37,55.4,11000.0,30.5802,30.5912,30.536,30.5526,11000.0
2011-06-24 13:00:00,55.41,55.43,55.25,55.32,25000.0,30.5581,30.5691,30.4699,30.5085,25000.0
2011-06-24 13:10:00,55.27,55.49,55.27,55.48,40500.0,30.4809,30.6022,30.4809,30.5967,40500.0
2011-06-24 13:20:00,55.51,55.53,55.47,55.53,27000.0,30.6132,30.6243,30.5912,30.6243,27000.0
2011-06-24 13:30:00,55.56,55.7,55.51,55.7,29000.0,30.6408,30.718,30.6132,30.718,29000.0
2011-06-24 13:40:00,55.7,55.75,55.67,55.73,17000.0,30.718,30.7456,30.7015,30.7346,17000.0
2011-06-24 13:50:00,55.75,55.79,55.7,55.75,17500.0,30.7456,30.7677,30.718,30.7456,17500.0
2011-06-24 14:00:00,55.78,55.78,55.68,55.72,30000.0,30.7621,30.7621,30.707,30.7291,30000.0
2011-06-24 14:10:00,55.69,55.77,55.67,55.77,16500.0,30.7125,30.7566,30.7015,30.7566,16500.0
2011-06-24 14:20:00,55.71,55.79,55.67,55.76,31000.0,30.7235,30.7677,30.7015,30.7511,31000.0
2011-06-24 14:30:00,55.74,55.89,55.71,55.81,88500.0,30.7401,30.8228,30.7235,30.7787,88500.0
2011-06-24 14:40:00,55.82,55.99,55.8,55.9,64000.0,30.7842,30.878,30.7732,30.8283,64000.0
2011-06-24 14:50:00,55.93,55.97,55.84,55.86,40000.0,30.8449,30.8669,30.7952,30.8063,40000.0
2011-06-24 15:00:00,55.87,55.87,55.8,55.86,32000.0,30.8118,30.8118,30.7732,30.8063,32000.0
2011-06-24 15:10:00,55.86,55.96,55.85,55.9,29500.0,30.8063,30.8614,30.8007,30.8283,29500.0
2011-06-24 15:20:00,55.88,56.04,55.84,55.98,86500.0,30.8173,30.9055,30.7952,30.8724,86500.0
2011-06-24 15:30:00,56.0,56.12,55.99,55.99,61000.0,30.8835,30.9497,30.878,30.878,61000.0
2011-06-24 15:40:00,56.0,56.13,55.85,55.91,58000.0,30.8835,30.9552,30.8007,30.8338,58000.0
2011-06-24 15:50:00,55.92,56.05,55.79,56.04,201500.0,30.8394,30.911,30.7677,30.9055,201500.0
2011-06-27 09:30:00,56.05,56.3,55.56,56.21,70500.0,30.911,31.0489,30.6408,30.9993,70500.0
2011-06-27 09:40:00,56.28,56.49,56.25,56.44,43000.0,31.0379,31.1537,31.0213,31.1261,43000.0
2011-06-27 09:50:00,56.5,56.56,56.4,56.45,52500.0,31.1592,31.1923,31.1041,31.1316,52500.0
2011-06-27 10:00:00,56.48,56.56,56.43,56.45,47000.0,31.1482,31.1923,31.1206,31.1316,47000.0
2011-06-27 10:10:00,56.47,56.57,56.47,56.53,29000.0,31.1427,31.1978,31.1427,31.1758,29000.0
2011-06-27 10:20:00,56.52,56.54,56.48,56.51,27500.0,31.1702,31.1813,31.1482,31.1647,27500.0
2011-06-27 10:30:00,56.49,56.52,56.43,56.45,37500.0,31.1537,31.1702,31.1206,31.1316,37500.0
2011-06-27 10:40:00,56.46,56.72,56.45,56.68,35000.0,31.1372,31.2805,31.1316,31.2585,35000.0
2011-06-27 10:50:00,56.7,56.73,56.56,56.59,25500.0,31.2695,31.2861,31.1923,31.2089,25500.0
2011-06-27 11:00:00,56.6,56.61,56.42,56.45,23000.0,31.2144,31.2199,31.1151,31.1316,23000.0
2011-06-27 11:10:00,56.43,56.43,56.31,56.31,18000.0,31.1206,31.1206,31.0544,31.0544,18000.0
2011-06-27 11:20:00,56.33,56.35,56.28,56.28,14000.0,31.0655,31.0765,31.0379,31.0379,14000.0
2011-06-27 11:30:00,56.28,56.28,56.22,56.23,13500.0,31.0379,31.0379,31.0048,31.0103,13500.0
2011-06-27 11:40:00,56.23,56.41,56.21,56.41,27500.0,31.0103,31.1096,30.9993,31.1096,27500.0
2011-06-27 11:50:00,56.42,56.57,56.42,56.44,35500.0,31.1151,31.1978,31.1151,31.1261,35500.0
2011-06-27 12:00:00,56.47,56.5,56.42,56.42,21000.0,31.1427,31.1592,31.1151,31.1151,21000.0
2011-06-27 12:10:00,56.42,56.43,56.37,56.4,27000.0,31.1151,31.1206,31.0875,31.1041,27000.0
2011-06-27 12:20:00,56.42,56.48,56.35,56.48,29000.0,31.1151,31.1482,31.0765,31.1482,29000.0
2011-06-27 12:30:00,56.47,56.47,56.4,56.41,13500.0,31.1427,31.1427,31.1041,31.1096,13500.0
2011-06-27 12:40:00,56.4,56.43,56.31,56.31,15000.0,31.1041,31.1206,31.0544,31.0544,15000.0
2011-06-27 12:50:00,56.33,56.41,56.33,56.33,12500.0,31.0655,31.1096,31.0655,31.0655,12500.0
2011-06-27 13:00:00,56.32,56.34,56.29,56.33,8000.0,31.0599,31.071,31.0434,31.0655,8000.0
2011-06-27 13:10:00,56.3,56.4,56.29,56.29,9500.0,31.0489,31.1041,31.0434,31.0434,9500.0
2011-06-27 13:20:00,56.28,56.28,56.14,56.15,41000.0,31.0379,31.0379,30.9607,30.9662,41000.0
2011-06-27 13:30:00,56.14,56.2,56.12,56.13,13000.0,30.9607,30.9938,30.9497,30.9552,13000.0
2011-06-27 13:40:00,56.14,56.22,56.11,56.18,19500.0,30.9607,31.0048,30.9441,30.9827,19500.0
2011-06-27 13:50:00,56.18,56.25,56.17,56.18,19000.0,30.9827,31.0213,30.9772,30.9827,19000.0
2011-06-27 14:00:00,56.19,56.32,56.17,56.32,33500.0,30.9883,31.0599,30.9772,31.0599,33500.0
2011-06-27 14:10:00,56.32,56.32,56.13,56.13,38500.0,31.0599,31.0599,30.9552,30.9552,38500.0
2011-06-27 14:20:00,56.16,56.19,56.13,56.19,44500.0,30.9717,30.9883,30.9552,30.9883,44500.0
2011-06-27 14:30:00,56.17,56.24,56.13,56.21,44000.0,30.9772,31.0158,30.9552,30.9993,44000.0
2011-06-27 14:40:00,56.23,56.32,56.23,56.29,42500.0,31.0103,31.0599,31.0103,31.0434,42500.0
2011-06-27 14:50:00,56.29,56.29,56.19,56.23,61500.0,31.0434,31.0434,30.9883,31.0103,61500.0
2011-06-27 15:00:00,56.23,56.24,56.19,56.22,67000.0,31.0103,31.0158,30.9883,31.0048,67000.0
2011-06-27 15:10:00,56.19,56.2,56.14,56.19,36000.0,30.9883,30.9938,30.9607,30.9883,36000.0
2011-06-27 15:20:00,56.19,56.4,56.19,56.31,55000.0,30.9883,31.1041,30.9883,31.0544,55000.0
2011-06-27 15:30:00,56.31,56.37,56.25,56.26,56500.0,31.0544,31.0875,31.0213,31.0269,56500.0
2011-06-27 15:40:00,56.26,56.27,56.16,56.19,71500.0,31.0269,31.0324,30.9717,30.9883,71500.0
2011-06-27 15:50:00,56.17,56.25,56.15,56.22,126000.0,30.9772,31.0213,30.9662,31.0048,126000.0
2011-06-28 09:30:00,56.29,56.47,55.94,56.32,90500.0,31.0434,31.1427,30.8504,31.0599,90500.0
2011-06-28 09:40:00,56.32,56.6,56.26,56.6,51500.0,31.0599,31.2144,31.0269,31.2144,51500.0
2011-06-28 09:50:00,56.64,56.75,56.64,56.74,45500.0,31.2364,31.2971,31.2364,31.2916,45500.0
2011-06-28 10:00:00,56.74,56.84,56.71,56.75,36500.0,31.2916,31.3467,31.275,31.2971,36500.0
2011-06-28 10:10:00,56.74,56.81,56.63,56.69,42500.0,31.2916,31.3302,31.2309,31.264,42500.0
2011-06-28 10:20:00,56.69,56.83,56.67,56.77,37500.0,31.264,31.3412,31.253,31.3081,37500.0
2011-06-28 10:30:00,56.8,56.89,56.77,56.87,32000.0,31.3247,31.3743,31.3081,31.3633,32000.0
2011-06-28 10:40:00,56.87,56.87,56.77,56.8,21000.0,31.3633,31.3633,31.3081,31.3247,21000.0
2011-06-28 10:50:00,56.79,56.79,56.64,56.64,34500.0,31.3191,31.3191,31.2364,31.2364,34500.0
2011-06-28 11:00:00,56.63,56.79,56.6,56.77,52000.0,31.2309,31.3191,31.2144,31.3081,52000.0
2011-06-28 11:10:00,56.78,56.8,56.7,56.7,21000.0,31.3136,31.3247,31.2695,31.2695,21000.0
2011-06-28 11:20:00,56.69,56.76,56.68,56.69,7500.0,31.264,31.3026,31.2585,31.264,7500.0
2011-06-28 11:30:00,56.69,56.79,56.69,56.77,16500.0,31.264,31.3191,31.264,31.3081,16500.0
2011-06-28 11:40:00,56.77,56.82,56.76,56.81,65500.0,31.3081,31.3357,31.3026,31.3302,65500.0
2011-06-28 11:50:00,56.84,56.9,56.82,56.89,18500.0,31.3467,31.3798,31.3357,31.3743,18500.0
2011-06-28 12:00:00,56.89,56.97,56.83,56.84,28500.0,31.3743,31.4184,31.3412,31.3467,28500.0
2011-06-28 12:10:00,56.84,56.89,56.84,56.87,19000.0,31.3467,31.3743,31.3467,31.3633,19000.0
2011-06-28 12:20:00,56.87,56.89,56.75,56.75,19000.0,31.3633,31.3743,31.2971,31.2971,19000.0
2011-06-28 12:30:00,56.75,56.78,56.75,56.77,5500.0,31.2971,31.3136,31.2971,31.3081,5500.0
2011-06-28 12:40:00,56.76,56.77,56.72,56.73,5500.0,31.3026,31.3081,31.2805,31.2861,5500.0
2011-06-28 12:50:00,56.74,56.83,56.74,56.82,11500.0,31.2916,31.3412,31.2916,31.3357,11500.0
2011-06-28 13:00:00,56.85,56.89,56.82,56.88,16000.0,31.3522,31.3743,31.3357,31.3688,16000.0
2011-06-28 13:10:00,56.87,56.92,56.86,56.92,34500.0,31.3633,31.3908,31.3578,31.3908,34500.0
2011-06-28 13:20:00,56.93,56.97,56.9,56.97,10500.0,31.3964,31.4184,31.3798,31.4184,10500.0
2011-06-28 13:30:00,56.94,56.94,56.92,56.92,6000.0,31.4019,31.4019,31.3908,31.3908,6000.0
2011-06-28 13:40:00,56.95,57.02,56.94,57.01,39000.0,31.4074,31.446,31.4019,31.4405,39000.0
2011-06-28 13:50:00,56.99,57.03,56.99,57.02,12000.0,31.4294,31.4515,31.4294,31.446,12000.0
2011-06-28 14:00:00,57.02,57.02,56.91,56.94,15000.0,31.446,31.446,31.3853,31.4019,15000.0
2011-06-28 14:10:00,56.92,56.98,56.92,56.96,12500.0,31.3908,31.4239,31.3908,31.4129,12500.0
2011-06-28 14:20:00,56.98,57.0,56.93,56.98,14000.0,31.4239,31.435,31.3964,31.4239,14000.0
2011-06-28 14:30:00,56.97,56.99,56.95,56.96,11500.0,31.4184,31.4294,31.4074,31.4129,11500.0
2011-06-28 14:40:00,56.97,56.97,56.87,56.88,11000.0,31.4184,31.4184,31.3633,31.3688,11000.0
2011-06-28 14:50:00,56.86,56.92,56.86,56.92,21000.0,31.3578,31.3908,31.3578,31.3908,21000.0
2011-06-28 15:00:00,56.9,57.01,56.9,57.0,30000.0,31.3798,31.4405,31.3798,31.435,30000.0
2011-06-28 15:10:00,56.99,57.0,56.85,56.87,28000.0,31.4294,31.435,31.3522,31.3633,28000.0
2011-06-28 15:20:00,56.87,56.89,56.78,56.78,33500.0,31.3633,31.3743,31.3136,31.3136,33500.0
2011-06-28 15:30:00,56.78,56.82,56.7,56.74,47000.0,31.3136,31.3357,31.2695,31.2916,47000.0
2011-06-28 15:40:00,56.74,56.79,56.7,56.74,43500.0,31.2916,31.3191,31.2695,31.2916,43500.0
2011-06-28 15:50:00,56.73,56.81,56.72,56.8,94000.0,31.2861,31.3302,31.2805,31.3247,94000.0
2011-06-29 09:30:00,56.87,57.01,56.56,57.0,61000.0,31.3633,31.4405,31.1923,31.435,61000.0
2011-06-29 09:40:00,56.94,57.26,56.89,57.24,94500.0,31.4019,31.5784,31.3743,31.5673,94500.0
2011-06-29 09:50:00,57.18,57.34,57.16,57.34,56000.0,31.5342,31.6225,31.5232,31.6225,56000.0
2011-06-29 10:00:00,57.31,57.34,57.2,57.26,16000.0,31.6059,31.6225,31.5453,31.5784,16000.0
2011-06-29 10:10:00,57.27,57.4,57.23,57.3,30500.0,31.5839,31.6556,31.5618,31.6004,30500.0
2011-06-29 10:20:00,57.3,57.31,57.2,57.29,22500.0,31.6004,31.6059,31.5453,31.5949,22500.0
2011-06-29 10:30:00,57.27,57.38,57.27,57.28,41000.0,31.5839,31.6445,31.5839,31.5894,41000.0
2011-06-29 10:40:00,57.32,57.32,57.22,57.22,17000.0,31.6114,31.6114,31.5563,31.5563,17000.0
2011-06-29 10:50:00,57.23,57.33,57.18,57.3,26500.0,31.5618,31.617,31.5342,31.6004,26500.0
2011-06-29 11:00:00,57.3,57.33,57.25,57.33,19500.0,31.6004,31.617,31.5728,31.617,19500.0
2011-06-29 11:10:00,57.3,57.39,57.22,57.39,19500.0,31.6004,31.65,31.5563,31.65,19500.0
2011-06-29 11:20:00,57.35,57.39,57.3,57.34,6000.0,31.628,31.65,31.6004,31.6225,6000.0
2011-06-29 11:30:00,57.36,57.39,57.3,57.3,28000.0,31.6335,31.65,31.6004,31.6004,28000.0
2011-06-29 11:40:00,57.34,57.4,57.32,57.4,15500.0,31.6225,31.6556,31.6114,31.6556,15500.0
2011-06-29 11:50:00,57.41,57.49,57.41,57.46,12500.0,31.6611,31.7052,31.6611,31.6886,12500.0
2011-06-29 12:00:00,57.44,57.5,57.44,57.46,18000.0,31.6776,31.7107,31.6776,31.6886,18000.0
2011-06-29 12:10:00,57.49,57.5,57.42,57.42,14500.0,31.7052,31.7107,31.6666,31.6666,14500.0
2011-06-29 12:20:00,57.47,57.47,57.42,57.42,5500.0,31.6942,31.6942,31.6666,31.6666,5500.0
2011-06-29 12:30:00,57.41,57.42,57.36,57.39,9000.0,31.6611,31.6666,31.6335,31.65,9000.0
2011-06-29 12:40:00,57.4,57.4,57.37,57.37,6000.0,31.6556,31.6556,31.639,31.639,6000.0
2011-06-29 12:50:00,57.4,57.42,57.4,57.41,5000.0,31.6556,31.6666,31.6556,31.6611,5000.0
2011-06-29 13:00:00,57.44,57.46,57.38,57.4,35500.0,31.6776,31.6886,31.6445,31.6556,35500.0
2011-06-29 13:10:00,57.4,57.45,57.37,57.37,13000.0,31.6556,31.6831,31.639,31.639,13000.0
2011-06-29 13:20:00,57.38,57.4,57.35,57.36,16500.0,31.6445,31.6556,31.628,31.6335,16500.0
2011-06-29 13:30:00,57.34,57.39,57.34,57.38,12500.0,31.6225,31.65,31.6225,31.6445,12500.0
2011-06-29 13:40:00,57.39,57.45,57.39,57.39,12000.0,31.65,31.6831,31.65,31.65,12000.0
2011-06-29 13:50:00,57.38,57.4,57.24,57.24,16500.0,31.6445,31.6556,31.5673,31.5673,16500.0
2011-06-29 14:00:00,57.27,57.31,57.13,57.13,35000.0,31.5839,31.6059,31.5067,31.5067,35000.0
2011-06-29 14:10:00,57.13,57.17,57.08,57.14,30000.0,31.5067,31.5287,31.4791,31.5122,30000.0
2011-06-29 14:20:00,57.17,57.19,57.02,57.04,35000.0,31.5287,31.5397,31.446,31.457,35000.0
2011-06-29 14:30:00,57.07,57.11,57.02,57.07,29000.0,31.4736,31.4956,31.446,31.4736,29000.0
2011-06-29 14:40:00,57.07,57.07,56.92,56.92,45500.0,31.4736,31.4736,31.3908,31.3908,45500.0
2011-06-29 14:50:00,56.92,57.13,56.92,57.12,46500.0,31.3908,31.5067,31.3908,31.5011,46500.0
2011-06-29 15:00:00,57.09,57.17,57.07,57.1,30500.0,31.4846,31.5287,31.4736,31.4901,30500.0
2011-06-29 15:10:00,57.11,57.37,57.11,57.3,52500.0,31.4956,31.639,31.4956,31.6004,52500.0
2011-06-29 15:20:00,57.27,57.39,57.27,57.33,83000.0,31.5839,31.65,31.5839,31.617,83000.0
2011-06-29 15:30:00,57.32,57.45,57.28,57.43,69000.0,31.6114,31.6831,31.5894,31.6721,69000.0
2011-06-29 15:40:00,57.43,57.45,57.34,57.44,69500.0,31.6721,31.6831,31.6225,31.6776,69500.0
2011-06-29 15:50:00,57.44,57.65,57.44,57.59,250500.0,31.6776,31.7934,31.6776,31.7603,250500.0
2011-06-30 09:30:00,57.6,57.71,57.38,57.41,66000.0,31.7659,31.8265,31.6445,31.6611,66000.0
2011-06-30 09:40:00,57.44,58.0,57.44,57.88,63500.0,31.6776,31.9865,31.6776,31.9203,63500.0
2011-06-30 09:50:00,57.88,57.98,57.87,57.94,40500.0,31.9203,31.9754,31.9148,31.9534,40500.0
2011-06-30 10:00:00,57.94,58.11,57.93,58.11,51000.0,31.9534,32.0471,31.9478,32.0471,51000.0
2011-06-30 10:10:00,58.11,58.2,58.06,58.17,58000.0,32.0471,32.0968,32.0195,32.0802,58000.0
2011-06-30 10:20:00,58.18,58.39,58.12,58.35,61000.0,32.0857,32.2015,32.0526,32.1795,61000.0
2011-06-30 10:30:00,58.37,58.48,58.36,58.44,83500.0,32.1905,32.2512,32.185,32.2291,83500.0
2011-06-30 10:40:00,58.45,58.53,58.26,58.33,74000.0,32.2346,32.2787,32.1298,32.1684,74000.0
2011-06-30 10:50:00,58.34,58.39,58.26,58.26,38000.0,32.174,32.2015,32.1298,32.1298,38000.0
2011-06-30 11:00:00,58.24,58.24,58.13,58.22,46500.0,32.1188,32.1188,32.0581,32.1078,46500.0
2011-06-30 11:10:00,58.23,58.26,58.14,58.16,78000.0,32.1133,32.1298,32.0637,32.0747,78000.0
2011-06-30 11:20:00,58.15,58.16,58.1,58.15,31500.0,32.0692,32.0747,32.0416,32.0692,31500.0
2011-06-30 11:30:00,58.16,58.47,58.15,58.44,54500.0,32.0747,32.2457,32.0692,32.2291,54500.0
2011-06-30 11:40:00,58.44,58.51,58.43,58.49,43500.0,32.2291,32.2677,32.2236,32.2567,43500.0
2011-06-30 11:50:00,58.49,58.58,58.49,58.55,29500.0,32.2567,32.3063,32.2567,32.2898,29500.0
2011-06-30 12:00:00,58.55,58.63,58.47,58.63,72500.0,32.2898,32.3339,32.2457,32.3339,72500.0
2011-06-30 12:10:00,58.61,58.63,58.57,58.63,23000.0,32.3229,32.3339,32.3008,32.3339,23000.0
2011-06-30 12:20:00,58.63,58.63,58.52,58.58,29500.0,32.3339,32.3339,32.2732,32.3063,29500.0
2011-06-30 12:30:00,58.57,58.57,58.38,58.41,29000.0,32.3008,32.3008,32.196,32.2126,29000.0
2011-06-30 12:40:00,58.41,58.49,58.41,58.48,20000.0,32.2126,32.2567,32.2126,32.2512,20000.0
2011-06-30 12:50:00,58.51,58.56,58.47,58.56,24500.0,32.2677,32.2953,32.2457,32.2953,24500.0
2011-06-30 13:00:00,58.55,58.55,58.52,58.55,22000.0,32.2898,32.2898,32.2732,32.2898,22000.0
2011-06-30 13:10:00,58.55,58.55,58.46,58.5,16000.0,32.2898,32.2898,32.2401,32.2622,16000.0
2011-06-30 13:20:00,58.48,58.51,58.41,58.47,26000.0,32.2512,32.2677,32.2126,32.2457,26000.0
2011-06-30 13:30:00,58.48,58.49,58.43,58.45,13000.0,32.2512,32.2567,32.2236,32.2346,13000.0
2011-06-30 13:40:00,58.47,58.52,58.42,58.51,20000.0,32.2457,32.2732,32.2181,32.2677,20000.0
2011-06-30 13:50:00,58.51,58.53,58.49,58.52,19000.0,32.2677,32.2787,32.2567,32.2732,19000.0
2011-06-30 14:00:00,58.55,58.55,58.51,58.52,8000.0,32.2898,32.2898,32.2677,32.2732,8000.0
2011-06-30 14:10:00,58.53,58.55,58.42,58.42,49000.0,32.2787,32.2898,32.2181,32.2181,49000.0
2011-06-30 14:20:00,58.42,58.42,58.31,58.31,16500.0,32.2181,32.2181,32.1574,32.1574,16500.0
2011-06-30 14:30:00,58.3,58.38,58.3,58.37,42500.0,32.1519,32.196,32.1519,32.1905,42500.0
2011-06-30 14:40:00,58.37,58.45,58.37,58.43,38500.0,32.1905,32.2346,32.1905,32.2236,38500.0
2011-06-30 14:50:00,58.42,58.53,58.42,58.48,30000.0,32.2181,32.2787,32.2181,32.2512,30000.0
2011-06-30 15:00:00,58.46,58.5,58.45,58.49,28500.0,32.2401,32.2622,32.2346,32.2567,28500.0
2011-06-30 15:10:00,58.47,58.47,58.31,58.33,36500.0,32.2457,32.2457,32.1574,32.1684,36500.0
2011-06-30 15:20:00,58.32,58.34,58.24,58.33,62000.0,32.1629,32.174,32.1188,32.1684,62000.0
2011-06-30 15:30:00,58.31,58.45,58.31,58.45,95500.0,32.1574,32.2346,32.1574,32.2346,95500.0
2011-06-30 15:40:00,58.45,58.53,58.44,58.45,87500.0,32.2346,32.2787,32.2291,32.2346,87500.0
2011-06-30 15:50:00,58.4,58.45,58.32,58.32,162500.0,32.207,32.2346,32.1629,32.1629,162500.0
2011-07-01 09:30:00,58.04,58.45,58.0,58.28,31500.0,32.0085,32.2346,31.9865,32.1409,31500.0
2011-07-01 09:40:00,58.27,58.6,58.27,58.39,50500.0,32.1354,32.3173,32.1354,32.2015,50500.0
2011-07-01 09:50:00,58.34,58.66,58.29,58.66,61500.0,32.174,32.3504,32.1464,32.3504,61500.0
2011-07-01 10:00:00,58.7,59.02,58.7,58.85,100000.0,32.3725,32.549,32.3725,32.4552,100000.0
2011-07-01 10:10:00,58.89,58.93,58.69,58.7,37000.0,32.4773,32.4993,32.367,32.3725,37000.0
2011-07-01 10:20:00,58.69,58.9,58.68,58.88,18500.0,32.367,32.4828,32.3615,32.4718,18500.0
2011-07-01 10:30:00,58.84,58.88,58.77,58.84,37000.0,32.4497,32.4718,32.4111,32.4497,37000.0
2011-07-01 10:40:00,58.82,58.83,58.76,58.8,41500.0,32.4387,32.4442,32.4056,32.4276,41500.0
2011-07-01 10:50:00,58.8,58.88,58.79,58.81,8500.0,32.4276,32.4718,32.4221,32.4332,8500.0
2011-07-01 11:00:00,58.83,58.88,58.79,58.87,14500.0,32.4442,32.4718,32.4221,32.4663,14500.0
2011-07-01 11:10:00,58.86,58.99,58.86,58.96,39000.0,32.4607,32.5324,32.4607,32.5159,39000.0
2011-07-01 11:20:00,58.93,59.03,58.93,59.0,25500.0,32.4993,32.5545,32.4993,32.5379,25500.0
2011-07-01 11:30:00,58.99,59.06,58.98,58.99,50000.0,32.5324,32.571,32.5269,32.5324,50000.0
2011-07-01 11:40:00,58.99,58.99,58.93,58.94,5000.0,32.5324,32.5324,32.4993,32.5049,5000.0
2011-07-01 11:50:00,58.91,58.91,58.84,58.89,14500.0,32.4883,32.4883,32.4497,32.4773,14500.0
2011-07-01 12:00:00,58.84,58.95,58.84,58.93,17000.0,32.4497,32.5104,32.4497,32.4993,17000.0
2011-07-01 12:10:00,58.92,58.96,58.89,58.89,13000.0,32.4938,32.5159,32.4773,32.4773,13000.0
2011-07-01 12:20:00,58.9,59.0,58.9,58.98,20500.0,32.4828,32.5379,32.4828,32.5269,20500.0
2011-07-01 12:30:00,59.0,59.0,58.97,59.0,5500.0,32.5379,32.5379,32.5214,32.5379,5500.0
2011-07-01 12:40:00,58.99,59.0,58.96,58.98,14500.0,32.5324,32.5379,32.5159,32.5269,14500.0
2011-07-01 12:50:00,58.96,58.98,58.96,58.96,5500.0,32.5159,32.5269,32.5159,32.5159,5500.0
2011-07-01 13:00:00,58.96,59.08,58.96,59.05,52000.0,32.5159,32.5821,32.5159,32.5655,52000.0
2011-07-01 13:10:00,59.06,59.08,59.03,59.06,12000.0,32.571,32.5821,32.5545,32.571,12000.0
2011-07-01 13:20:00,59.06,59.1,59.02,59.02,11500.0,32.571,32.5931,32.549,32.549,11500.0
2011-07-01 13:30:00,59.05,59.16,59.01,59.15,19500.0,32.5655,32.6262,32.5435,32.6207,19500.0
2011-07-01 13:40:00,59.11,59.19,59.06,59.15,27500.0,32.5986,32.6427,32.571,32.6207,27500.0
2011-07-01 13:50:00,59.15,59.24,59.15,59.23,34500.0,32.6207,32.6703,32.6207,32.6648,34500.0
2011-07-01 14:00:00,59.15,59.22,59.12,59.19,23500.0,32.6207,32.6593,32.6041,32.6427,23500.0
2011-07-01 14:10:00,59.19,59.27,59.18,59.24,27000.0,32.6427,32.6868,32.6372,32.6703,27000.0
2011-07-01 14:20:00,59.21,59.27,59.21,59.26,11000.0,32.6538,32.6868,32.6538,32.6813,11000.0
2011-07-01 14:30:00,59.26,59.3,59.23,59.3,34000.0,32.6813,32.7034,32.6648,32.7034,34000.0
2011-07-01 14:40:00,59.28,59.31,59.27,59.27,16000.0,32.6924,32.7089,32.6868,32.6868,16000.0
2011-07-01 14:50:00,59.3,59.4,59.27,59.36,32500.0,32.7034,32.7585,32.6868,32.7365,32500.0
2011-07-01 15:00:00,59.38,59.4,59.35,59.37,32500.0,32.7475,32.7585,32.731,32.742,32500.0
2011-07-01 15:10:00,59.39,59.42,59.35,59.35,25500.0,32.753,32.7696,32.731,32.731,25500.0
2011-07-01 15:20:00,59.35,59.41,59.35,59.36,58000.0,32.731,32.7641,32.731,32.7365,58000.0
2011-07-01 15:30:00,59.37,59.39,59.31,59.39,59000.0,32.742,32.753,32.7089,32.753,59000.0
2011-07-01 15:40:00,59.38,59.45,59.35,59.4,88500.0,32.7475,32.7861,32.731,32.7585,88500.0
2011-07-01 15:50:00,59.41,59.46,59.26,59.31,152500.0,32.7641,32.7916,32.6813,32.7089,152500.0
2011-07-05 09:30:00,59.03,59.03,58.44,58.61,113000.0,32.5545,32.5545,32.2291,32.3229,113000.0
2011-07-05 09:40:00,58.61,58.8,58.51,58.71,50500.0,32.3229,32.4276,32.2677,32.378,50500.0
2011-07-05 09:50:00,58.75,58.88,58.7,58.86,43500.0,32.4001,32.4718,32.3725,32.4607,43500.0
2011-07-05 10:00:00,58.83,58.89,58.78,58.81,30000.0,32.4442,32.4773,32.4166,32.4332,30000.0
2011-07-05 10:10:00,58.87,58.89,58.78,58.87,29000.0,32.4663,32.4773,32.4166,32.4663,29000.0
2011-07-05 10:20:00,58.86,59.14,58.84,59.14,42000.0,32.4607,32.6152,32.4497,32.6152,42000.0
2011-07-05 10:30:00,59.14,59.24,59.05,59.23,52000.0,32.6152,32.6703,32.5655,32.6648,52000.0
2011-07-05 10:40:00,59.17,59.26,59.14,59.16,39500.0,32.6317,32.6813,32.6152,32.6262,39500.0
2011-07-05 10:50:00,59.17,59.17,59.02,59.02,25500.0,32.6317,32.6317,32.549,32.549,25500.0
2011-07-05 11:00:00,59.06,59.06,58.98,59.04,22500.0,32.571,32.571,32.5269,32.56,22500.0
2011-07-05 11:10:00,59.0,59.09,59.0,59.09,9500.0,32.5379,32.5876,32.5379,32.5876,9500.0
2011-07-05 11:20:00,59.13,59.17,59.06,59.06,14000.0,32.6096,32.6317,32.571,32.571,14000.0
2011-07-05 11:30:00,59.12,59.25,59.1,59.22,20000.0,32.6041,32.6758,32.5931,32.6593,20000.0
2011-07-05 11:40:00,59.19,59.35,59.19,59.2,27000.0,32.6427,32.731,32.6427,32.6482,27000.0
2011-07-05 11:50:00,59.18,59.23,59.15,59.18,7500.0,32.6372,32.6648,32.6207,32.6372,7500.0
2011-07-05 12:00:00,59.2,59.32,59.19,59.32,9500.0,32.6482,32.7144,32.6427,32.7144,9500.0
2011-07-05 12:10:00,59.31,59.35,59.25,59.25,12500.0,32.7089,32.731,32.6758,32.6758,12500.0
2011-07-05 12:20:00,59.27,59.31,59.25,59.3,8500.0,32.6868,32.7089,32.6758,32.7034,8500.0
2011-07-05 12:30:00,59.25,59.31,59.19,59.21,24500.0,32.6758,32.7089,32.6427,32.6538,24500.0
2011-07-05 12:40:00,59.22,59.26,59.15,59.15,16000.0,32.6593,32.6813,32.6207,32.6207,16000.0
2011-07-05 12:50:00,59.15,59.24,59.12,59.2,15000.0,32.6207,32.6703,32.6041,32.6482,15000.0
2011-07-05 13:00:00,59.21,59.26,59.19,59.21,20500.0,32.6538,32.6813,32.6427,32.6538,20500.0
2011-07-05 13:10:00,59.25,59.3,59.21,59.28,10000.0,32.6758,32.7034,32.6538,32.6924,10000.0
2011-07-05 13:20:00,59.27,59.32,59.27,59.28,62500.0,32.6868,32.7144,32.6868,32.6924,62500.0
2011-07-05 13:30:00,59.28,59.3,59.27,59.28,9500.0,32.6924,32.7034,32.6868,32.6924,9500.0
2011-07-05 13:40:00,59.27,59.35,59.25,59.35,45500.0,32.6868,32.731,32.6758,32.731,45500.0
2011-07-05 13:50:00,59.37,59.49,59.37,59.48,29500.0,32.742,32.8082,32.742,32.8027,29500.0
2011-07-05 14:00:00,59.49,59.49,59.29,59.43,52500.0,32.8082,32.8082,32.6979,32.7751,52500.0
2011-07-05 14:10:00,59.41,59.51,59.41,59.51,42000.0,32.7641,32.8192,32.7641,32.8192,42000.0
2011-07-05 14:20:00,59.44,59.52,59.39,59.5,34000.0,32.7806,32.8247,32.753,32.8137,34000.0
2011-07-05 14:30:00,59.5,59.54,59.4,59.51,27000.0,32.8137,32.8357,32.7585,32.8192,27000.0
2011-07-05 14:40:00,59.49,59.51,59.42,59.51,7500.0,32.8082,32.8192,32.7696,32.8192,7500.0
2011-07-05 14:50:00,59.49,59.53,59.39,59.53,26000.0,32.8082,32.8302,32.753,32.8302,26000.0
2011-07-05 15:00:00,59.46,59.5,59.36,59.44,33500.0,32.7916,32.8137,32.7365,32.7806,33500.0
2011-07-05 15:10:00,59.48,59.49,59.38,59.44,38000.0,32.8027,32.8082,32.7475,32.7806,38000.0
2011-07-05 15:20:00,59.44,59.6,59.44,59.51,33500.0,32.7806,32.8688,32.7806,32.8192,33500.0
2011-07-05 15:30:00,59.52,59.52,59.42,59.43,60500.0,32.8247,32.8247,32.7696,32.7751,60500.0
2011-07-05 15:40:00,59.4,59.46,59.24,59.3,76500.0,32.7585,32.7916,32.6703,32.7034,76500.0
2011-07-05 15:50:00,59.31,59.4,59.24,59.32,145000.0,32.7089,32.7585,32.6703,32.7144,145000.0
2011-07-06 09:30:00,59.23,59.38,59.05,59.18,36500.0,32.6648,32.7475,32.5655,32.6372,36500.0
2011-07-06 09:40:00,59.19,59.2,59.01,59.09,23000.0,32.6427,32.6482,32.5435,32.5876,23000.0
2011-07-06 09:50:00,59.14,59.17,59.07,59.14,22000.0,32.6152,32.6317,32.5765,32.6152,22000.0
2011-07-06 10:00:00,59.14,59.24,59.0,59.18,66000.0,32.6152,32.6703,32.5379,32.6372,66000.0
2011-07-06 10:10:00,59.18,59.2,59.08,59.08,14000.0,32.6372,32.6482,32.5821,32.5821,14000.0
2011-07-06 10:20:00,59.08,59.12,59.03,59.06,27000.0,32.5821,32.6041,32.5545,32.571,27000.0
2011-07-06 10:30:00,59.03,59.14,59.01,59.08,23000.0,32.5545,32.6152,32.5435,32.5821,23000.0
2011-07-06 10:40:00,59.1,59.1,59.06,59.09,8000.0,32.5931,32.5931,32.571,32.5876,8000.0
2011-07-06 10:50:00,59.12,59.2,59.09,59.09,12500.0,32.6041,32.6482,32.5876,32.5876,12500.0
2011-07-06 11:00:00,59.12,59.2,59.11,59.16,21000.0,32.6041,32.6482,32.5986,32.6262,21000.0
2011-07-06 11:10:00,59.12,59.25,59.12,59.25,13500.0,32.6041,32.6758,32.6041,32.6758,13500.0
2011-07-06 11:20:00,59.26,59.3,59.2,59.27,20500.0,32.6813,32.7034,32.6482,32.6868,20500.0
2011-07-06 11:30:00,59.25,59.36,59.21,59.34,21000.0,32.6758,32.7365,32.6538,32.7255,21000.0
2011-07-06 11:40:00,59.33,59.41,59.09,59.24,88000.0,32.7199,32.7641,32.5876,32.6703,88000.0
2011-07-06 11:50:00,59.28,59.37,59.27,59.37,14500.0,32.6924,32.742,32.6868,32.742,14500.0
2011-07-06 12:00:00,59.33,59.37,59.23,59.23,7500.0,32.7199,32.742,32.6648,32.6648,7500.0
2011-07-06 12:10:00,59.24,59.3,59.21,59.29,31500.0,32.6703,32.7034,32.6538,32.6979,31500.0
2011-07-06 12:20:00,59.32,59.33,59.27,59.27,3500.0,32.7144,32.7199,32.6868,32.6868,3500.0
2011-07-06 12:30:00,59.24,59.3,59.23,59.3,7000.0,32.6703,32.7034,32.6648,32.7034,7000.0
2011-07-06 12:40:00,59.3,59.3,59.25,59.26,5500.0,32.7034,32.7034,32.6758,32.6813,5500.0
2011-07-06 12:50:00,59.25,59.29,59.22,59.28,12000.0,32.6758,32.6979,32.6593,32.6924,12000.0
2011-07-06 13:00:00,59.26,59.34,59.26,59.3,22500.0,32.6813,32.7255,32.6813,32.7034,22500.0
2011-07-06 13:10:00,59.3,59.34,59.3,59.31,8000.0,32.7034,32.7255,32.7034,32.7089,8000.0
2011-07-06 13:20:00,59.34,59.34,59.25,59.26,23500.0,32.7255,32.7255,32.6758,32.6813,23500.0
2011-07-06 13:30:00,59.27,59.34,59.25,59.33,12500.0,32.6868,32.7255,32.6758,32.7199,12500.0
2011-07-06 13:40:00,59.33,59.35,59.28,59.35,13500.0,32.7199,32.731,32.6924,32.731,13500.0
2011-07-06 13:50:00,59.36,59.46,59.32,59.44,13500.0,32.7365,32.7916,32.7144,32.7806,13500.0
2011-07-06 14:00:00,59.43,59.45,59.3,59.31,17500.0,32.7751,32.7861,32.7034,32.7089,17500.0
2011-07-06 14:10:00,59.31,59.31,59.22,59.24,13000.0,32.7089,32.7089,32.6593,32.6703,13000.0
2011-07-06 14:20:00,59.24,59.28,59.23,59.27,8500.0,32.6703,32.6924,32.6648,32.6868,8500.0
2011-07-06 14:30:00,59.27,59.33,59.25,59.31,8500.0,32.6868,32.7199,32.6758,32.7089,8500.0
2011-07-06 14:40:00,59.29,59.36,59.29,59.33,11500.0,32.6979,32.7365,32.6979,32.7199,11500.0
2011-07-06 14:50:00,59.34,59.34,59.22,59.22,14000.0,32.7255,32.7255,32.6593,32.6593,14000.0
2011-07-06 15:00:00,59.22,59.34,59.16,59.32,60500.0,32.6593,32.7255,32.6262,32.7144,60500.0
2011-07-06 15:10:00,59.32,59.34,59.28,59.34,25000.0,32.7144,32.7255,32.6924,32.7255,25000.0
2011-07-06 15:20:00,59.35,59.37,59.3,59.32,19000.0,32.731,32.742,32.7034,32.7144,19000.0
2011-07-06 15:30:00,59.3,59.35,59.25,59.28,24000.0,32.7034,32.731,32.6758,32.6924,24000.0
2011-07-06 15:40:00,59.29,59.34,59.22,59.23,25000.0,32.6979,32.7255,32.6593,32.6648,25000.0
2011-07-06 15:50:00,59.26,59.34,59.26,59.28,87500.0,32.6813,32.7255,32.6813,32.6924,87500.0
2011-07-07 09:30:00,59.63,59.85,59.38,59.51,44500.0,32.8854,33.0067,32.7475,32.8192,44500.0
2011-07-07 09:40:00,59.58,59.64,59.44,59.63,47500.0,32.8578,32.8909,32.7806,32.8854,47500.0
2011-07-07 09:50:00,59.63,59.78,59.62,59.72,23000.0,32.8854,32.9681,32.8799,32.935,23000.0
2011-07-07 10:00:00,59.76,60.0,59.76,59.96,75500.0,32.9571,33.0894,32.9571,33.0674,75500.0
2011-07-07 10:10:00,59.96,59.99,59.94,59.96,40000.0,33.0674,33.0839,33.0563,33.0674,40000.0
2011-07-07 10:20:00,59.94,59.99,59.94,59.95,16500.0,33.0563,33.0839,33.0563,33.0619,16500.0
2011-07-07 10:30:00,59.94,60.0,59.94,59.97,94500.0,33.0563,33.0894,33.0563,33.0729,94500.0
2011-07-07 10:40:00,59.96,59.99,59.94,59.97,28500.0,33.0674,33.0839,33.0563,33.0729,28500.0
2011-07-07 10:50:00,59.97,59.98,59.82,59.83,36500.0,33.0729,33.0784,32.9902,32.9957,36500.0
2011-07-07 11:00:00,59.81,59.85,59.8,59.83,18000.0,32.9847,33.0067,32.9791,32.9957,18000.0
2011-07-07 11:10:00,59.81,59.85,59.8,59.8,29000.0,32.9847,33.0067,32.9791,32.9791,29000.0
2011-07-07 11:20:00,59.8,59.84,59.78,59.8,22000.0,32.9791,33.0012,32.9681,32.9791,22000.0
2011-07-07 11:30:00,59.77,59.77,59.58,59.69,49500.0,32.9626,32.9626,32.8578,32.9185,49500.0
2011-07-07 11:40:00,59.71,59.76,59.69,59.69,40000.0,32.9295,32.9571,32.9185,32.9185,40000.0
2011-07-07 11:50:00,59.69,59.69,59.66,59.67,51500.0,32.9185,32.9185,32.9019,32.9074,51500.0
2011-07-07 12:00:00,59.69,59.69,59.61,59.62,28500.0,32.9185,32.9185,32.8744,32.8799,28500.0
2011-07-07 12:10:00,59.62,59.63,59.54,59.61,36500.0,32.8799,32.8854,32.8357,32.8744,36500.0
2011-07-07 12:20:00,59.61,59.62,59.55,59.58,36500.0,32.8744,32.8799,32.8413,32.8578,36500.0
2011-07-07 12:30:00,59.59,59.67,59.59,59.6,44000.0,32.8633,32.9074,32.8633,32.8688,44000.0
2011-07-07 12:40:00,59.64,59.83,59.64,59.8,47000.0,32.8909,32.9957,32.8909,32.9791,47000.0
2011-07-07 12:50:00,59.76,59.76,59.69,59.72,12000.0,32.9571,32.9571,32.9185,32.935,12000.0
2011-07-07 13:00:00,59.68,59.69,59.61,59.68,9500.0,32.913,32.9185,32.8744,32.913,9500.0
2011-07-07 13:10:00,59.68,59.76,59.65,59.76,11000.0,32.913,32.9571,32.8964,32.9571,11000.0
2011-07-07 13:20:00,59.77,59.82,59.74,59.77,12500.0,32.9626,32.9902,32.946,32.9626,12500.0
2011-07-07 13:30:00,59.76,59.8,59.76,59.78,8500.0,32.9571,32.9791,32.9571,32.9681,8500.0
2011-07-07 13:40:00,59.77,59.79,59.72,59.72,9500.0,32.9626,32.9736,32.935,32.935,9500.0
2011-07-07 13:50:00,59.71,59.72,59.65,59.7,23000.0,32.9295,32.935,32.8964,32.924,23000.0
2011-07-07 14:00:00,59.7,59.71,59.66,59.66,9000.0,32.924,32.9295,32.9019,32.9019,9000.0
2011-07-07 14:10:00,59.66,59.69,59.63,59.69,10000.0,32.9019,32.9185,32.8854,32.9185,10000.0
2011-07-07 14:20:00,59.67,59.75,59.67,59.71,24000.0,32.9074,32.9516,32.9074,32.9295,24000.0
2011-07-07 14:30:00,59.74,59.8,59.73,59.74,11500.0,32.946,32.9791,32.9405,32.946,11500.0
2011-07-07 14:40:00,59.75,59.78,59.73,59.78,15500.0,32.9516,32.9681,32.9405,32.9681,15500.0
2011-07-07 14:50:00,59.77,59.85,59.73,59.76,20500.0,32.9626,33.0067,32.9405,32.9571,20500.0
2011-07-07 15:00:00,59.74,59.78,59.74,59.77,23000.0,32.946,32.9681,32.946,32.9626,23000.0
2011-07-07 15:10:00,59.78,59.82,59.77,59.78,20500.0,32.9681,32.9902,32.9626,32.9681,20500.0
2011-07-07 15:20:00,59.76,59.85,59.75,59.82,34000.0,32.9571,33.0067,32.9516,32.9902,34000.0
2011-07-07 15:30:00,59.82,59.84,59.74,59.79,43500.0,32.9902,33.0012,32.946,32.9736,43500.0
2011-07-07 15:40:00,59.77,59.82,59.66,59.7,67000.0,32.9626,32.9902,32.9019,32.924,67000.0
2011-07-07 15:50:00,59.68,59.86,59.68,59.8,138500.0,32.913,33.0122,32.913,32.9791,138500.0
2011-07-08 09:30:00,59.11,59.23,58.85,58.89,89500.0,32.5986,32.6648,32.4552,32.4773,89500.0
2011-07-08 09:40:00,58.91,58.97,58.79,58.92,92500.0,32.4883,32.5214,32.4221,32.4938,92500.0
2011-07-08 09:50:00,58.97,58.99,58.84,58.9,90500.0,32.5214,32.5324,32.4497,32.4828,90500.0
2011-07-08 10:00:00,58.85,58.89,58.75,58.88,41000.0,32.4552,32.4773,32.4001,32.4718,41000.0
2011-07-08 10:10:00,58.82,58.82,58.66,58.69,24000.0,32.4387,32.4387,32.3504,32.367,24000.0
2011-07-08 10:20:00,58.66,58.81,58.65,58.78,31500.0,32.3504,32.4332,32.3449,32.4166,31500.0
2011-07-08 10:30:00,58.76,58.81,58.68,58.81,27000.0,32.4056,32.4332,32.3615,32.4332,27000.0
2011-07-08 10:40:00,58.8,58.95,58.64,58.65,44000.0,32.4276,32.5104,32.3394,32.3449,44000.0
2011-07-08 10:50:00,58.62,58.67,58.6,58.65,18000.0,32.3284,32.356,32.3173,32.3449,18000.0
2011-07-08 11:00:00,58.67,58.67,58.57,58.6,18000.0,32.356,32.356,32.3008,32.3173,18000.0
2011-07-08 11:10:00,58.61,58.67,58.53,58.6,39000.0,32.3229,32.356,32.2787,32.3173,39000.0
2011-07-08 11:20:00,58.6,58.61,58.51,58.53,19500.0,32.3173,32.3229,32.2677,32.2787,19500.0
2011-07-08 11:30:00,58.51,58.61,58.5,58.61,16500.0,32.2677,32.3229,32.2622,32.3229,16500.0
2011-07-08 11:40:00,58.61,58.61,58.54,58.57,19000.0,32.3229,32.3229,32.2843,32.3008,19000.0
2011-07-08 11:50:00,58.57,58.64,58.54,58.62,14000.0,32.3008,32.3394,32.2843,32.3284,14000.0
2011-07-08 12:00:00,58.6,58.65,58.56,58.6,9500.0,32.3173,32.3449,32.2953,32.3173,9500.0
2011-07-08 12:10:00,58.63,58.63,58.54,58.57,16500.0,32.3339,32.3339,32.2843,32.3008,16500.0
2011-07-08 12:20:00,58.56,58.6,58.55,58.56,23000.0,32.2953,32.3173,32.2898,32.2953,23000.0
2011-07-08 12:30:00,58.58,58.6,58.56,58.58,12000.0,32.3063,32.3173,32.2953,32.3063,12000.0
2011-07-08 12:40:00,58.65,58.67,58.59,58.59,16000.0,32.3449,32.356,32.3118,32.3118,16000.0
2011-07-08 12:50:00,58.58,58.61,58.54,58.54,20000.0,32.3063,32.3229,32.2843,32.2843,20000.0
2011-07-08 13:00:00,58.57,58.59,58.51,58.54,22500.0,32.3008,32.3118,32.2677,32.2843,22500.0
2011-07-08 13:10:00,58.51,58.53,58.47,58.51,13500.0,32.2677,32.2787,32.2457,32.2677,13500.0
2011-07-08 13:20:00,58.53,58.61,58.52,58.61,15000.0,32.2787,32.3229,32.2732,32.3229,15000.0
2011-07-08 13:30:00,58.63,58.63,58.54,58.6,39000.0,32.3339,32.3339,32.2843,32.3173,39000.0
2011-07-08 13:40:00,58.62,58.62,58.49,58.53,52000.0,32.3284,32.3284,32.2567,32.2787,52000.0
2011-07-08 13:50:00,58.47,58.55,58.47,58.47,30000.0,32.2457,32.2898,32.2457,32.2457,30000.0
2011-07-08 14:00:00,58.51,58.62,58.47,58.6,25000.0,32.2677,32.3284,32.2457,32.3173,25000.0
2011-07-08 14:10:00,58.64,58.64,58.49,58.56,38500.0,32.3394,32.3394,32.2567,32.2953,38500.0
2011-07-08 14:20:00,58.51,58.56,58.49,58.56,10000.0,32.2677,32.2953,32.2567,32.2953,10000.0
2011-07-08 14:30:00,58.58,58.64,58.55,58.59,58000.0,32.3063,32.3394,32.2898,32.3118,58000.0
2011-07-08 14:40:00,58.61,58.66,58.6,58.62,19000.0,32.3229,32.3504,32.3173,32.3284,19000.0
2011-07-08 14:50:00,58.64,58.64,58.55,58.6,61500.0,32.3394,32.3394,32.2898,32.3173,61500.0
2011-07-08 15:00:00,58.64,58.7,58.59,58.62,33000.0,32.3394,32.3725,32.3118,32.3284,33000.0
2011-07-08 15:10:00,58.64,58.65,58.6,58.63,20000.0,32.3394,32.3449,32.3173,32.3339,20000.0
2011-07-08 15:20:00,58.62,58.69,58.61,58.66,41500.0,32.3284,32.367,32.3229,32.3504,41500.0
2011-07-08 15:30:00,58.66,58.82,58.65,58.79,142500.0,32.3504,32.4387,32.3449,32.4221,142500.0
2011-07-08 15:40:00,58.8,58.91,58.77,58.9,145500.0,32.4276,32.4883,32.4111,32.4828,145500.0
2011-07-08 15:50:00,58.9,58.96,58.75,58.9,381000.0,32.4828,32.5159,32.4001,32.4828,381000.0
2011-07-11 09:30:00,58.23,58.57,58.11,58.27,77000.0,32.1133,32.3008,32.0471,32.1354,77000.0
2011-07-11 09:40:00,58.23,58.29,58.0,58.02,40500.0,32.1133,32.1464,31.9865,31.9975,40500.0
2011-07-11 09:50:00,58.02,58.1,57.86,57.98,70500.0,31.9975,32.0416,31.9092,31.9754,70500.0
2011-07-11 10:00:00,57.96,57.98,57.72,57.8,77000.0,31.9644,31.9754,31.832,31.8762,77000.0
2011-07-11 10:10:00,57.76,57.86,57.67,57.67,46000.0,31.8541,31.9092,31.8045,31.8045,46000.0
2011-07-11 10:20:00,57.65,57.65,57.46,57.56,74500.0,31.7934,31.7934,31.6886,31.7438,74500.0
2011-07-11 10:30:00,57.58,57.79,57.56,57.7,35500.0,31.7548,31.8706,31.7438,31.821,35500.0
2011-07-11 10:40:00,57.73,57.73,57.56,57.61,54000.0,31.8376,31.8376,31.7438,31.7714,54000.0
2011-07-11 10:50:00,57.6,57.6,57.44,57.44,68500.0,31.7659,31.7659,31.6776,31.6776,68500.0
2011-07-11 11:00:00,57.46,57.69,57.43,57.59,29500.0,31.6886,31.8155,31.6721,31.7603,29500.0
2011-07-11 11:10:00,57.66,57.72,57.65,57.65,11500.0,31.7989,31.832,31.7934,31.7934,11500.0
2011-07-11 11:20:00,57.66,57.79,57.6,57.67,47000.0,31.7989,31.8706,31.7659,31.8045,47000.0
2011-07-11 11:30:00,57.63,57.68,57.55,57.58,45000.0,31.7824,31.81,31.7383,31.7548,45000.0
2011-07-11 11:40:00,57.58,57.65,57.56,57.65,7500.0,31.7548,31.7934,31.7438,31.7934,7500.0
2011-07-11 11:50:00,57.65,57.67,57.65,57.67,6000.0,31.7934,31.8045,31.7934,31.8045,6000.0
2011-07-11 12:00:00,57.67,57.67,57.57,57.59,17500.0,31.8045,31.8045,31.7493,31.7603,17500.0
2011-07-11 12:10:00,57.62,57.75,57.6,57.7,23000.0,31.7769,31.8486,31.7659,31.821,23000.0
2011-07-11 12:20:00,57.66,57.74,57.65,57.74,6500.0,31.7989,31.8431,31.7934,31.8431,6500.0
2011-07-11 12:30:00,57.73,57.84,57.71,57.75,16500.0,31.8376,31.8982,31.8265,31.8486,16500.0
2011-07-11 12:40:00,57.79,57.82,57.73,57.73,7500.0,31.8706,31.8872,31.8376,31.8376,7500.0
2011-07-11 12:50:00,57.73,57.73,57.61,57.63,27500.0,31.8376,31.8376,31.7714,31.7824,27500.0
2011-07-11 13:00:00,57.64,57.67,57.56,57.58,13500.0,31.7879,31.8045,31.7438,31.7548,13500.0
2011-07-11 13:10:00,57.53,57.56,57.46,57.46,19000.0,31.7273,31.7438,31.6886,31.6886,19000.0
2011-07-11 13:20:00,57.46,57.49,57.43,57.45,26000.0,31.6886,31.7052,31.6721,31.6831,26000.0
2011-07-11 13:30:00,57.45,57.49,57.37,57.37,48000.0,31.6831,31.7052,31.639,31.639,48000.0
2011-07-11 13:40:00,57.35,57.41,57.33,57.41,29000.0,31.628,31.6611,31.617,31.6611,29000.0
2011-07-11 13:50:00,57.39,57.4,57.33,57.33,13000.0,31.65,31.6556,31.617,31.617,13000.0
2011-07-11 14:00:00,57.35,57.38,57.33,57.38,52000.0,31.628,31.6445,31.617,31.6445,52000.0
2011-07-11 14:10:00,57.36,57.38,57.29,57.29,20500.0,31.6335,31.6445,31.5949,31.5949,20500.0
2011-07-11 14:20:00,57.29,57.33,57.2,57.27,38500.0,31.5949,31.617,31.5453,31.5839,38500.0
2011-07-11 14:30:00,57.26,57.29,57.21,57.28,20500.0,31.5784,31.5949,31.5508,31.5894,20500.0
2011-07-11 14:40:00,57.26,57.32,57.24,57.28,15500.0,31.5784,31.6114,31.5673,31.5894,15500.0
2011-07-11 14:50:00,57.22,57.37,57.22,57.36,74000.0,31.5563,31.639,31.5563,31.6335,74000.0
2011-07-11 15:00:00,57.37,57.37,57.28,57.32,36500.0,31.639,31.639,31.5894,31.6114,36500.0
2011-07-11 15:10:00,57.28,57.38,57.25,57.33,55500.0,31.5894,31.6445,31.5728,31.617,55500.0
2011-07-11 15:20:00,57.35,57.5,57.33,57.5,47000.0,31.628,31.7107,31.617,31.7107,47000.0
2011-07-11 15:30:00,57.5,57.58,57.37,57.38,67500.0,31.7107,31.7548,31.639,31.6445,67500.0
2011-07-11 15:40:00,57.4,57.47,57.36,57.4,146000.0,31.6556,31.6942,31.6335,31.6556,146000.0
2011-07-11 15:50:00,57.4,57.57,57.38,57.42,307500.0,31.6556,31.7493,31.6445,31.6666,307500.0
2011-07-12 09:30:00,57.64,57.75,57.26,57.75,72500.0,31.7879,31.8486,31.5784,31.8486,72500.0
2011-07-12 09:40:00,57.75,58.19,57.75,58.12,76500.0,31.8486,32.0912,31.8486,32.0526,76500.0
2011-07-12 09:50:00,58.07,58.15,57.85,58.09,65000.0,32.0251,32.0692,31.9037,32.0361,65000.0
2011-07-12 10:00:00,58.03,58.18,57.98,58.1,79500.0,32.003,32.0857,31.9754,32.0416,79500.0
2011-07-12 10:10:00,58.1,58.19,58.05,58.11,35500.0,32.0416,32.0912,32.014,32.0471,35500.0
2011-07-12 10:20:00,58.15,58.22,58.02,58.02,66000.0,32.0692,32.1078,31.9975,31.9975,66000.0
2011-07-12 10:30:00,58.06,58.18,58.0,58.08,45500.0,32.0195,32.0857,31.9865,32.0306,45500.0
2011-07-12 10:40:00,58.07,58.09,57.9,57.93,34000.0,32.0251,32.0361,31.9313,31.9478,34000.0
2011-07-12 10:50:00,57.91,57.95,57.8,57.89,33500.0,31.9368,31.9589,31.8762,31.9258,33500.0
2011-07-12 11:00:00,57.88,58.04,57.86,57.89,45000.0,31.9203,32.0085,31.9092,31.9258,45000.0
2011-07-12 11:10:00,57.93,57.98,57.81,57.86,18000.0,31.9478,31.9754,31.8817,31.9092,18000.0
2011-07-12 11:20:00,57.87,57.98,57.87,57.92,34500.0,31.9148,31.9754,31.9148,31.9423,34500.0
2011-07-12 11:30:00,57.9,57.9,57.7,57.7,24500.0,31.9313,31.9313,31.821,31.821,24500.0
2011-07-12 11:40:00,57.73,57.92,57.71,57.85,22000.0,31.8376,31.9423,31.8265,31.9037,22000.0
2011-07-12 11:50:00,57.87,57.92,57.83,57.92,12000.0,31.9148,31.9423,31.8927,31.9423,12000.0
2011-07-12 12:00:00,57.91,58.04,57.86,58.0,18500.0,31.9368,32.0085,31.9092,31.9865,18500.0
2011-07-12 12:10:00,58.0,58.04,57.96,58.01,8000.0,31.9865,32.0085,31.9644,31.992,8000.0
2011-07-12 12:20:00,58.02,58.07,58.02,58.04,14500.0,31.9975,32.0251,31.9975,32.0085,14500.0
2011-07-12 12:30:00,58.04,58.11,58.01,58.01,17500.0,32.0085,32.0471,31.992,31.992,17500.0
2011-07-12 12:40:00,58.01,58.12,58.0,58.06,14000.0,31.992,32.0526,31.9865,32.0195,14000.0
2011-07-12 12:50:00,58.05,58.11,58.05,58.1,15000.0,32.014,32.0471,32.014,32.0416,15000.0
2011-07-12 13:00:00,58.11,58.15,58.07,58.1,18000.0,32.0471,32.0692,32.0251,32.0416,18000.0
2011-07-12 13:10:00,58.08,58.17,57.97,58.02,38000.0,32.0306,32.0802,31.9699,31.9975,38000.0
2011-07-12 13:20:00,58.04,58.04,57.91,57.97,16500.0,32.0085,32.0085,31.9368,31.9699,16500.0
2011-07-12 13:30:00,57.91,57.99,57.91,57.96,13000.0,31.9368,31.9809,31.9368,31.9644,13000.0
2011-07-12 13:40:00,57.99,58.08,57.97,58.06,11500.0,31.9809,32.0306,31.9699,32.0195,11500.0
2011-07-12 13:50:00,58.05,58.07,58.0,58.02,13000.0,32.014,32.0251,31.9865,31.9975,13000.0
2011-07-12 14:00:00,57.98,58.21,57.94,58.21,38500.0,31.9754,32.1023,31.9534,32.1023,38500.0
2011-07-12 14:10:00,58.19,58.53,58.19,58.42,144500.0,32.0912,32.2787,32.0912,32.2181,144500.0
2011-07-12 14:20:00,58.42,58.45,58.27,58.28,55500.0,32.2181,32.2346,32.1354,32.1409,55500.0
2011-07-12 14:30:00,58.33,58.33,58.11,58.19,25500.0,32.1684,32.1684,32.0471,32.0912,25500.0
2011-07-12 14:40:00,58.19,58.2,58.09,58.19,25500.0,32.0912,32.0968,32.0361,32.0912,25500.0
2011-07-12 14:50:00,58.12,58.17,58.03,58.04,12500.0,32.0526,32.0802,32.003,32.0085,12500.0
2011-07-12 15:00:00,58.04,58.2,58.04,58.06,37000.0,32.0085,32.0968,32.0085,32.0195,37000.0
2011-07-12 15:10:00,58.04,58.04,57.87,57.91,23500.0,32.0085,32.0085,31.9148,31.9368,23500.0
2011-07-12 15:20:00,57.9,58.08,57.82,57.97,54000.0,31.9313,32.0306,31.8872,31.9699,54000.0
2011-07-12 15:30:00,57.93,57.98,57.85,57.97,57500.0,31.9478,31.9754,31.9037,31.9699,57500.0
2011-07-12 15:40:00,57.95,57.97,57.67,57.67,58000.0,31.9589,31.9699,31.8045,31.8045,58000.0
2011-07-12 15:50:00,57.69,57.84,57.69,57.82,160000.0,31.8155,31.8982,31.8155,31.8872,160000.0
2011-07-13 09:30:00,57.99,58.17,57.81,57.94,46500.0,31.9809,32.0802,31.8817,31.9534,46500.0
2011-07-13 09:40:00,57.94,58.05,57.83,58.0,22500.0,31.9534,32.014,31.8927,31.9865,22500.0
2011-07-13 09:50:00,58.0,58.0,57.77,57.82,25000.0,31.9865,31.9865,31.8596,31.8872,25000.0
2011-07-13 10:00:00,57.81,58.21,57.77,58.01,46500.0,31.8817,32.1023,31.8596,31.992,46500.0
2011-07-13 10:10:00,58.06,58.24,58.0,58.24,26500.0,32.0195,32.1188,31.9865,32.1188,26500.0
2011-07-13 10:20:00,58.16,58.21,58.1,58.12,17000.0,32.0747,32.1023,32.0416,32.0526,17000.0
2011-07-13 10:30:00,58.18,58.59,58.17,58.56,75500.0,32.0857,32.3118,32.0802,32.2953,75500.0
2011-07-13 10:40:00,58.56,58.67,58.45,58.46,40000.0,32.2953,32.356,32.2346,32.2401,40000.0
2011-07-13 10:50:00,58.49,58.53,58.44,58.47,39500.0,32.2567,32.2787,32.2291,32.2457,39500.0
2011-07-13 11:00:00,58.47,58.58,58.43,58.54,20500.0,32.2457,32.3063,32.2236,32.2843,20500.0
2011-07-13 11:10:00,58.53,58.54,58.37,58.54,29500.0,32.2787,32.2843,32.1905,32.2843,29500.0
2011-07-13 11:20:00,58.5,58.57,58.46,58.57,15500.0,32.2622,32.3008,32.2401,32.3008,15500.0
2011-07-13 11:30:00,58.52,58.53,58.42,58.44,12000.0,32.2732,32.2787,32.2181,32.2291,12000.0
2011-07-13 11:40:00,58.45,58.47,58.39,58.4,19000.0,32.2346,32.2457,32.2015,32.207,19000.0
2011-07-13 11:50:00,58.44,58.46,58.42,58.46,8500.0,32.2291,32.2401,32.2181,32.2401,8500.0
2011-07-13 12:00:00,58.45,58.56,58.45,58.56,18500.0,32.2346,32.2953,32.2346,32.2953,18500.0
2011-07-13 12:10:00,58.59,58.65,58.55,58.59,34500.0,32.3118,32.3449,32.2898,32.3118,34500.0
2011-07-13 12:20:00,58.61,58.66,58.57,58.66,10500.0,32.3229,32.3504,32.3008,32.3504,10500.0
2011-07-13 12:30:00,58.66,58.66,58.46,58.54,20500.0,32.3504,32.3504,32.2401,32.2843,20500.0
2011-07-13 12:40:00,58.56,58.56,58.39,58.45,22000.0,32.2953,32.2953,32.2015,32.2346,22000.0
2011-07-13 12:50:00,58.46,58.47,58.41,58.42,16500.0,32.2401,32.2457,32.2126,32.2181,16500.0
2011-07-13 13:00:00,58.41,58.42,58.27,58.28,25500.0,32.2126,32.2181,32.1354,32.1409,25500.0
2011-07-13 13:10:00,58.25,58.25,58.15,58.18,26000.0,32.1243,32.1243,32.0692,32.0857,26000.0
2011-07-13 13:20:00,58.19,58.22,58.14,58.21,15000.0,32.0912,32.1078,32.0637,32.1023,15000.0
2011-07-13 13:30:00,58.23,58.27,58.21,58.26,17500.0,32.1133,32.1354,32.1023,32.1298,17500.0
2011-07-13 13:40:00,58.27,58.32,58.27,58.3,5500.0,32.1354,32.1629,32.1354,32.1519,5500.0
2011-07-13 13:50:00,58.31,58.31,58.2,58.2,10000.0,32.1574,32.1574,32.0968,32.0968,10000.0
2011-07-13 14:00:00,58.17,58.26,58.17,58.26,5500.0,32.0802,32.1298,32.0802,32.1298,5500.0
2011-07-13 14:10:00,58.22,58.22,58.11,58.11,14500.0,32.1078,32.1078,32.0471,32.0471,14500.0
2011-07-13 14:20:00,58.12,58.12,58.07,58.1,16500.0,32.0526,32.0526,32.0251,32.0416,16500.0
2011-07-13 14:30:00,58.13,58.24,58.12,58.24,14500.0,32.0581,32.1188,32.0526,32.1188,14500.0
2011-07-13 14:40:00,58.25,58.25,58.13,58.13,11000.0,32.1243,32.1243,32.0581,32.0581,11000.0
2011-07-13 14:50:00,58.17,58.27,58.17,58.18,17500.0,32.0802,32.1354,32.0802,32.0857,17500.0
2011-07-13 15:00:00,58.18,58.26,58.14,58.17,15500.0,32.0857,32.1298,32.0637,32.0802,15500.0
2011-07-13 15:10:00,58.17,58.17,58.06,58.07,17000.0,32.0802,32.0802,32.0195,32.0251,17000.0
2011-07-13 15:20:00,58.03,58.09,58.0,58.05,29500.0,32.003,32.0361,31.9865,32.014,29500.0
2011-07-13 15:30:00,58.04,58.1,57.98,57.98,25000.0,32.0085,32.0416,31.9754,31.9754,25000.0
2011-07-13 15:40:00,57.96,57.96,57.8,57.82,47500.0,31.9644,31.9644,31.8762,31.8872,47500.0
2011-07-13 15:50:00,57.84,57.95,57.81,57.91,96500.0,31.8982,31.9589,31.8817,31.9368,96500.0
2011-07-14 09:30:00,58.15,58.15,57.51,57.7,67500.0,32.0692,32.0692,31.7162,31.821,67500.0
2011-07-14 09:40:00,57.77,57.95,57.77,57.94,23500.0,31.8596,31.9589,31.8596,31.9534,23500.0
2011-07-14 09:50:00,57.95,58.08,57.94,58.03,36000.0,31.9589,32.0306,31.9534,32.003,36000.0
2011-07-14 10:00:00,58.05,58.05,57.95,57.99,26500.0,32.014,32.014,31.9589,31.9809,26500.0
2011-07-14 10:10:00,57.98,58.09,57.91,58.05,26500.0,31.9754,32.0361,31.9368,32.014,26500.0
2011-07-14 10:20:00,58.01,58.06,57.94,58.02,48000.0,31.992,32.0195,31.9534,31.9975,48000.0
2011-07-14 10:30:00,58.02,58.02,57.81,57.94,34000.0,31.9975,31.9975,31.8817,31.9534,34000.0
2011-07-14 10:40:00,57.94,57.97,57.9,57.96,23500.0,31.9534,31.9699,31.9313,31.9644,23500.0
2011-07-14 10:50:00,57.93,58.1,57.9,57.94,38000.0,31.9478,32.0416,31.9313,31.9534,38000.0
2011-07-14 11:00:00,57.95,57.98,57.79,57.79,34000.0,31.9589,31.9754,31.8706,31.8706,34000.0
2011-07-14 11:10:00,57.83,57.88,57.74,57.86,59000.0,31.8927,31.9203,31.8431,31.9092,59000.0
2011-07-14 11:20:00,57.86,57.91,57.83,57.88,12000.0,31.9092,31.9368,31.8927,31.9203,12000.0
2011-07-14 11:30:00,57.87,57.87,57.73,57.73,21000.0,31.9148,31.9148,31.8376,31.8376,21000.0
2011-07-14 11:40:00,57.73,57.88,57.73,57.82,15000.0,31.8376,31.9203,31.8376,31.8872,15000.0
2011-07-14 11:50:00,57.81,57.88,57.81,57.86,7000.0,31.8817,31.9203,31.8817,31.9092,7000.0
2011-07-14 12:00:00,57.87,57.91,57.82,57.86,24000.0,31.9148,31.9368,31.8872,31.9092,24000.0
2011-07-14 12:10:00,57.82,57.88,57.77,57.77,23500.0,31.8872,31.9203,31.8596,31.8596,23500.0
2011-07-14 12:20:00,57.79,57.87,57.71,57.75,9500.0,31.8706,31.9148,31.8265,31.8486,9500.0
2011-07-14 12:30:00,57.75,57.83,57.75,57.82,15000.0,31.8486,31.8927,31.8486,31.8872,15000.0
2011-07-14 12:40:00,57.83,57.9,57.75,57.78,12000.0,31.8927,31.9313,31.8486,31.8651,12000.0
2011-07-14 12:50:00,57.69,57.73,57.64,57.73,19500.0,31.8155,31.8376,31.7879,31.8376,19500.0
2011-07-14 13:00:00,57.75,57.77,57.66,57.71,14000.0,31.8486,31.8596,31.7989,31.8265,14000.0
2011-07-14 13:10:00,57.71,57.72,57.5,57.54,35500.0,31.8265,31.832,31.7107,31.7328,35500.0
2011-07-14 13:20:00,57.54,57.58,57.5,57.57,20000.0,31.7328,31.7548,31.7107,31.7493,20000.0
2011-07-14 13:30:00,57.53,58.08,57.53,57.88,64500.0,31.7273,32.0306,31.7273,31.9203,64500.0
2011-07-14 13:40:00,57.96,58.04,57.75,57.89,16500.0,31.9644,32.0085,31.8486,31.9258,16500.0
2011-07-14 13:50:00,57.79,57.84,57.7,57.84,10500.0,31.8706,31.8982,31.821,31.8982,10500.0
2011-07-14 14:00:00,57.83,57.85,57.75,57.77,10000.0,31.8927,31.9037,31.8486,31.8596,10000.0
2011-07-14 14:10:00,57.77,57.97,57.77,57.81,21000.0,31.8596,31.9699,31.8596,31.8817,21000.0
2011-07-14 14:20:00,57.85,57.89,57.76,57.82,20500.0,31.9037,31.9258,31.8541,31.8872,20500.0
2011-07-14 14:30:00,57.78,57.98,57.78,57.86,24000.0,31.8651,31.9754,31.8651,31.9092,24000.0
2011-07-14 14:40:00,57.84,57.93,57.8,57.8,19500.0,31.8982,31.9478,31.8762,31.8762,19500.0
2011-07-14 14:50:00,57.83,57.91,57.8,57.91,22000.0,31.8927,31.9368,31.8762,31.9368,22000.0
2011-07-14 15:00:00,57.91,57.93,57.64,57.68,38000.0,31.9368,31.9478,31.7879,31.81,38000.0
2011-07-14 15:10:00,57.67,57.83,57.64,57.8,38500.0,31.8045,31.8927,31.7879,31.8762,38500.0
2011-07-14 15:20:00,57.86,57.91,57.79,57.84,43000.0,31.9092,31.9368,31.8706,31.8982,43000.0
2011-07-14 15:30:00,57.83,57.98,57.82,57.97,49500.0,31.8927,31.9754,31.8872,31.9699,49500.0
2011-07-14 15:40:00,57.95,57.99,57.87,57.97,120500.0,31.9589,31.9809,31.9148,31.9699,120500.0
2011-07-14 15:50:00,57.97,58.03,57.8,57.88,295000.0,31.9699,32.003,31.8762,31.9203,295000.0
2011-07-15 09:30:00,58.09,58.29,57.8,57.83,228500.0,32.0361,32.1464,31.8762,31.8927,228500.0
2011-07-15 09:40:00,57.83,58.04,57.71,58.04,69000.0,31.8927,32.0085,31.8265,32.0085,69000.0
2011-07-15 09:50:00,58.0,58.01,57.84,57.87,25500.0,31.9865,31.992,31.8982,31.9148,25500.0
2011-07-15 10:00:00,57.9,58.09,57.63,57.65,58000.0,31.9313,32.0361,31.7824,31.7934,58000.0
2011-07-15 10:10:00,57.71,57.76,57.62,57.64,32000.0,31.8265,31.8541,31.7769,31.7879,32000.0
2011-07-15 10:20:00,57.66,57.67,57.5,57.67,63500.0,31.7989,31.8045,31.7107,31.8045,63500.0
2011-07-15 10:30:00,57.63,57.69,57.55,57.61,31000.0,31.7824,31.8155,31.7383,31.7714,31000.0
2011-07-15 10:40:00,57.59,57.93,57.59,57.86,33500.0,31.7603,31.9478,31.7603,31.9092,33500.0
2011-07-15 10:50:00,57.86,57.91,57.74,57.83,14000.0,31.9092,31.9368,31.8431,31.8927,14000.0
2011-07-15 11:00:00,57.81,57.96,57.8,57.95,26000.0,31.8817,31.9644,31.8762,31.9589,26000.0
2011-07-15 11:10:00,57.94,58.27,57.94,58.24,48500.0,31.9534,32.1354,31.9534,32.1188,48500.0
2011-07-15 11:20:00,58.25,58.43,58.25,58.38,54500.0,32.1243,32.2236,32.1243,32.196,54500.0
2011-07-15 11:30:00,58.35,58.44,58.32,58.38,19500.0,32.1795,32.2291,32.1629,32.196,19500.0
2011-07-15 11:40:00,58.34,58.35,58.22,58.26,25000.0,32.174,32.1795,32.1078,32.1298,25000.0
2011-07-15 11:50:00,58.27,58.41,58.27,58.28,52500.0,32.1354,32.2126,32.1354,32.1409,52500.0
2011-07-15 12:00:00,58.28,58.5,58.28,58.47,75500.0,32.1409,32.2622,32.1409,32.2457,75500.0
2011-07-15 12:10:00,58.5,58.63,58.45,58.5,57500.0,32.2622,32.3339,32.2346,32.2622,57500.0
2011-07-15 12:20:00,58.44,58.54,58.44,58.53,25500.0,32.2291,32.2843,32.2291,32.2787,25500.0
2011-07-15 12:30:00,58.56,58.58,58.36,58.4,20000.0,32.2953,32.3063,32.185,32.207,20000.0
2011-07-15 12:40:00,58.41,58.44,58.24,58.24,17000.0,32.2126,32.2291,32.1188,32.1188,17000.0
2011-07-15 12:50:00,58.27,58.33,58.18,58.18,12000.0,32.1354,32.1684,32.0857,32.0857,12000.0
2011-07-15 13:00:00,58.16,58.17,58.09,58.14,16500.0,32.0747,32.0802,32.0361,32.0637,16500.0
2011-07-15 13:10:00,58.14,58.2,58.09,58.1,12000.0,32.0637,32.0968,32.0361,32.0416,12000.0
2011-07-15 13:20:00,58.1,58.19,58.07,58.13,21500.0,32.0416,32.0912,32.0251,32.0581,21500.0
2011-07-15 13:30:00,58.17,58.24,58.13,58.23,14500.0,32.0802,32.1188,32.0581,32.1133,14500.0
2011-07-15 13:40:00,58.22,58.23,58.05,58.05,25000.0,32.1078,32.1133,32.014,32.014,25000.0
2011-07-15 13:50:00,58.07,58.1,57.93,57.93,34500.0,32.0251,32.0416,31.9478,31.9478,34500.0
2011-07-15 14:00:00,57.96,58.0,57.93,57.95,21500.0,31.9644,31.9865,31.9478,31.9589,21500.0
2011-07-15 14:10:00,57.93,58.08,57.93,58.05,33500.0,31.9478,32.0306,31.9478,32.014,33500.0
2011-07-15 14:20:00,58.09,58.09,57.98,58.05,29500.0,32.0361,32.0361,31.9754,32.014,29500.0
2011-07-15 14:30:00,58.03,58.04,57.91,58.0,52500.0,32.003,32.0085,31.9368,31.9865,52500.0
2011-07-15 14:40:00,58.0,58.2,57.94,58.14,66000.0,31.9865,32.0968,31.9534,32.0637,66000.0
2011-07-15 14:50:00,58.14,58.25,58.14,58.2,68000.0,32.0637,32.1243,32.0637,32.0968,68000.0
2011-07-15 15:00:00,58.17,58.28,58.15,58.24,53000.0,32.0802,32.1409,32.0692,32.1188,53000.0
2011-07-15 15:10:00,58.24,58.33,58.24,58.3,76000.0,32.1188,32.1684,32.1188,32.1519,76000.0
2011-07-15 15:20:00,58.34,58.48,58.3,58.43,76500.0,32.174,32.2512,32.1519,32.2236,76500.0
2011-07-15 15:30:00,58.43,58.45,58.32,58.42,76000.0,32.2236,32.2346,32.1629,32.2181,76000.0
2011-07-15 15:40:00,58.42,58.55,58.42,58.53,80000.0,32.2181,32.2898,32.2181,32.2787,80000.0
2011-07-15 15:50:00,58.51,58.56,58.4,58.49,211500.0,32.2677,32.2953,32.207,32.2567,211500.0
2011-07-18 09:30:00,58.21,58.4,58.06,58.22,43500.0,32.1023,32.207,32.0195,32.1078,43500.0
2011-07-18 09:40:00,58.17,58.37,58.17,58.27,28500.0,32.0802,32.1905,32.0802,32.1354,28500.0
2011-07-18 09:50:00,58.22,58.34,58.21,58.33,18000.0,32.1078,32.174,32.1023,32.1684,18000.0
2011-07-18 10:00:00,58.27,58.27,57.93,58.0,51000.0,32.1354,32.1354,31.9478,31.9865,51000.0
2011-07-18 10:10:00,57.98,58.05,57.73,57.73,47500.0,31.9754,32.014,31.8376,31.8376,47500.0
2011-07-18 10:20:00,57.73,57.89,57.7,57.83,34000.0,31.8376,31.9258,31.821,31.8927,34000.0
2011-07-18 10:30:00,57.79,57.81,57.74,57.77,17500.0,31.8706,31.8817,31.8431,31.8596,17500.0
2011-07-18 10:40:00,57.8,57.84,57.73,57.73,16500.0,31.8762,31.8982,31.8376,31.8376,16500.0
2011-07-18 10:50:00,57.76,57.76,57.57,57.66,51000.0,31.8541,31.8541,31.7493,31.7989,51000.0
2011-07-18 11:00:00,57.68,57.72,57.56,57.56,18500.0,31.81,31.832,31.7438,31.7438,18500.0
2011-07-18 11:10:00,57.58,57.6,57.5,57.6,20500.0,31.7548,31.7659,31.7107,31.7659,20500.0
2011-07-18 11:20:00,57.57,57.73,57.55,57.65,31500.0,31.7493,31.8376,31.7383,31.7934,31500.0
2011-07-18 11:30:00,57.62,57.62,57.45,57.46,34500.0,31.7769,31.7769,31.6831,31.6886,34500.0
2011-07-18 11:40:00,57.45,57.52,57.41,57.46,41500.0,31.6831,31.7217,31.6611,31.6886,41500.0
2011-07-18 11:50:00,57.48,57.58,57.42,57.45,29500.0,31.6997,31.7548,31.6666,31.6831,29500.0
2011-07-18 12:00:00,57.45,57.53,57.4,57.47,33500.0,31.6831,31.7273,31.6556,31.6942,33500.0
2011-07-18 12:10:00,57.46,57.52,57.46,57.51,18500.0,31.6886,31.7217,31.6886,31.7162,18500.0
2011-07-18 12:20:00,57.52,57.55,57.48,57.55,22000.0,31.7217,31.7383,31.6997,31.7383,22000.0
2011-07-18 12:30:00,57.57,57.57,57.48,57.51,27000.0,31.7493,31.7493,31.6997,31.7162,27000.0
2011-07-18 12:40:00,57.51,57.52,57.38,57.41,58500.0,31.7162,31.7217,31.6445,31.6611,58500.0
2011-07-18 12:50:00,57.4,57.43,57.38,57.43,19500.0,31.6556,31.6721,31.6445,31.6721,19500.0
2011-07-18 13:00:00,57.42,57.42,57.38,57.38,4000.0,31.6666,31.6666,31.6445,31.6445,4000.0
2011-07-18 13:10:00,57.39,57.44,57.33,57.33,63500.0,31.65,31.6776,31.617,31.617,63500.0
2011-07-18 13:20:00,57.34,57.35,57.25,57.28,46000.0,31.6225,31.628,31.5728,31.5894,46000.0
2011-07-18 13:30:00,57.27,57.52,57.26,57.48,43000.0,31.5839,31.7217,31.5784,31.6997,43000.0
2011-07-18 13:40:00,57.43,57.43,57.31,57.31,31500.0,31.6721,31.6721,31.6059,31.6059,31500.0
2011-07-18 13:50:00,57.34,57.36,57.27,57.27,24000.0,31.6225,31.6335,31.5839,31.5839,24000.0
2011-07-18 14:00:00,57.28,57.29,57.2,57.2,37500.0,31.5894,31.5949,31.5453,31.5453,37500.0
2011-07-18 14:10:00,57.24,57.25,57.18,57.24,28000.0,31.5673,31.5728,31.5342,31.5673,28000.0
2011-07-18 14:20:00,57.24,57.25,57.2,57.22,21500.0,31.5673,31.5728,31.5453,31.5563,21500.0
2011-07-18 14:30:00,57.2,57.23,57.04,57.09,49000.0,31.5453,31.5618,31.457,31.4846,49000.0
2011-07-18 14:40:00,57.07,57.14,57.06,57.1,22000.0,31.4736,31.5122,31.4681,31.4901,22000.0
2011-07-18 14:50:00,57.1,57.19,57.07,57.19,30500.0,31.4901,31.5397,31.4736,31.5397,30500.0
2011-07-18 15:00:00,57.22,57.28,57.11,57.15,95000.0,31.5563,31.5894,31.4956,31.5177,95000.0
2011-07-18 15:10:00,57.14,57.22,57.1,57.21,37000.0,31.5122,31.5563,31.4901,31.5508,37000.0
2011-07-18 15:20:00,57.2,57.23,57.09,57.13,57000.0,31.5453,31.5618,31.4846,31.5067,57000.0
2011-07-18 15:30:00,57.15,57.29,57.15,57.23,72000.0,31.5177,31.5949,31.5177,31.5618,72000.0
2011-07-18 15:40:00,57.24,57.24,57.08,57.22,106000.0,31.5673,31.5673,31.4791,31.5563,106000.0
2011-07-18 15:50:00,57.18,57.26,57.1,57.19,195000.0,31.5342,31.5784,31.4901,31.5397,195000.0
2011-07-19 09:30:00,57.38,57.6,57.26,57.41,92500.0,31.6445,31.7659,31.5784,31.6611,92500.0
2011-07-19 09:40:00,57.49,57.5,57.35,57.39,62000.0,31.7052,31.7107,31.628,31.65,62000.0
2011-07-19 09:50:00,57.3,57.39,57.23,57.37,47000.0,31.6004,31.65,31.5618,31.639,47000.0
2011-07-19 10:00:00,57.37,57.37,57.24,57.3,64000.0,31.639,31.639,31.5673,31.6004,64000.0
2011-07-19 10:10:00,57.32,57.45,57.3,57.36,40500.0,31.6114,31.6831,31.6004,31.6335,40500.0
2011-07-19 10:20:00,57.31,57.46,57.3,57.34,35000.0,31.6059,31.6886,31.6004,31.6225,35000.0
2011-07-19 10:30:00,57.35,57.35,57.22,57.22,30000.0,31.628,31.628,31.5563,31.5563,30000.0
2011-07-19 10:40:00,57.24,57.35,57.24,57.35,19000.0,31.5673,31.628,31.5673,31.628,19000.0
2011-07-19 10:50:00,57.37,57.55,57.36,57.52,48000.0,31.639,31.7383,31.6335,31.7217,48000.0
2011-07-19 11:00:00,57.54,57.61,57.5,57.55,22500.0,31.7328,31.7714,31.7107,31.7383,22500.0
2011-07-19 11:10:00,57.59,57.59,57.42,57.42,15000.0,31.7603,31.7603,31.6666,31.6666,15000.0
2011-07-19 11:20:00,57.42,57.51,57.4,57.51,14500.0,31.6666,31.7162,31.6556,31.7162,14500.0
2011-07-19 11:30:00,57.52,57.6,57.46,57.46,23000.0,31.7217,31.7659,31.6886,31.6886,23000.0
2011-07-19 11:40:00,57.49,57.56,57.49,57.51,23500.0,31.7052,31.7438,31.7052,31.7162,23500.0
2011-07-19 11:50:00,57.53,57.59,57.47,57.56,11500.0,31.7273,31.7603,31.6942,31.7438,11500.0
2011-07-19 12:00:00,57.55,57.55,57.38,57.38,21500.0,31.7383,31.7383,31.6445,31.6445,21500.0
2011-07-19 12:10:00,57.41,57.5,57.39,57.39,16000.0,31.6611,31.7107,31.65,31.65,16000.0
2011-07-19 12:20:00,57.43,57.43,57.39,57.39,1000.0,31.6721,31.6721,31.65,31.65,1000.0
2011-07-19 12:30:00,57.41,57.45,57.4,57.4,23500.0,31.6611,31.6831,31.6556,31.6556,23500.0
2011-07-19 12:40:00,57.37,57.37,57.28,57.31,19000.0,31.639,31.639,31.5894,31.6059,19000.0
2011-07-19 12:50:00,57.31,57.43,57.31,57.43,12000.0,31.6059,31.6721,31.6059,31.6721,12000.0
2011-07-19 13:00:00,57.41,57.42,57.31,57.31,16500.0,31.6611,31.6666,31.6059,31.6059,16500.0
2011-07-19 13:10:00,57.32,57.43,57.28,57.43,8000.0,31.6114,31.6721,31.5894,31.6721,8000.0
2011-07-19 13:20:00,57.43,57.52,57.4,57.47,9000.0,31.6721,31.7217,31.6556,31.6942,9000.0
2011-07-19 13:30:00,57.47,57.59,57.44,57.59,64000.0,31.6942,31.7603,31.6776,31.7603,64000.0
2011-07-19 13:40:00,57.58,57.73,57.54,57.58,66000.0,31.7548,31.8376,31.7328,31.7548,66000.0
2011-07-19 13:50:00,57.58,57.67,57.53,57.61,17000.0,31.7548,31.8045,31.7273,31.7714,17000.0
2011-07-19 14:00:00,57.62,57.67,57.55,57.67,30000.0,31.7769,31.8045,31.7383,31.8045,30000.0
2011-07-19 14:10:00,57.68,57.75,57.63,57.69,36500.0,31.81,31.8486,31.7824,31.8155,36500.0
2011-07-19 14:20:00,57.67,57.73,57.56,57.73,10000.0,31.8045,31.8376,31.7438,31.8376,10000.0
2011-07-19 14:30:00,57.74,57.78,57.68,57.78,13500.0,31.8431,31.8651,31.81,31.8651,13500.0
2011-07-19 14:40:00,57.79,57.84,57.76,57.81,36500.0,31.8706,31.8982,31.8541,31.8817,36500.0
2011-07-19 14:50:00,57.82,57.9,57.8,57.85,27000.0,31.8872,31.9313,31.8762,31.9037,27000.0
2011-07-19 15:00:00,57.88,57.94,57.83,57.91,18000.0,31.9203,31.9534,31.8927,31.9368,18000.0
2011-07-19 15:10:00,57.86,57.99,57.85,57.94,31000.0,31.9092,31.9809,31.9037,31.9534,31000.0
2011-07-19 15:20:00,57.94,57.96,57.85,57.88,37000.0,31.9534,31.9644,31.9037,31.9203,37000.0
2011-07-19 15:30:00,57.87,57.92,57.8,57.92,34000.0,31.9148,31.9423,31.8762,31.9423,34000.0
2011-07-19 15:40:00,57.92,57.94,57.85,57.87,66000.0,31.9423,31.9534,31.9037,31.9148,66000.0
2011-07-19 15:50:00,57.88,57.93,57.8,57.87,176500.0,31.9203,31.9478,31.8762,31.9148,176500.0
2011-07-20 09:30:00,58.01,58.08,57.73,57.84,40500.0,31.992,32.0306,31.8376,31.8982,40500.0
2011-07-20 09:40:00,57.8,57.84,57.6,57.71,102500.0,31.8762,31.8982,31.7659,31.8265,102500.0
2011-07-20 09:50:00,57.7,57.76,57.6,57.73,46500.0,31.821,31.8541,31.7659,31.8376,46500.0
2011-07-20 10:00:00,57.73,57.84,57.65,57.78,67000.0,31.8376,31.8982,31.7934,31.8651,67000.0
2011-07-20 10:10:00,57.83,57.9,57.79,57.9,38500.0,31.8927,31.9313,31.8706,31.9313,38500.0
2011-07-20 10:20:00,57.92,57.96,57.81,57.83,41500.0,31.9423,31.9644,31.8817,31.8927,41500.0
2011-07-20 10:30:00,57.84,57.84,57.69,57.77,14000.0,31.8982,31.8982,31.8155,31.8596,14000.0
2011-07-20 10:40:00,57.77,57.79,57.71,57.75,22500.0,31.8596,31.8706,31.8265,31.8486,22500.0
2011-07-20 10:50:00,57.71,57.72,57.54,57.6,92500.0,31.8265,31.832,31.7328,31.7659,92500.0
2011-07-20 11:00:00,57.62,57.66,57.44,57.48,60000.0,31.7769,31.7989,31.6776,31.6997,60000.0
2011-07-20 11:10:00,57.46,57.48,57.4,57.45,32500.0,31.6886,31.6997,31.6556,31.6831,32500.0
2011-07-20 11:20:00,57.47,57.47,57.4,57.41,19000.0,31.6942,31.6942,31.6556,31.6611,19000.0
2011-07-20 11:30:00,57.41,57.48,57.4,57.41,54000.0,31.6611,31.6997,31.6556,31.6611,54000.0
2011-07-20 11:40:00,57.41,57.44,57.32,57.32,32500.0,31.6611,31.6776,31.6114,31.6114,32500.0
2011-07-20 11:50:00,57.33,57.34,57.26,57.3,25500.0,31.617,31.6225,31.5784,31.6004,25500.0
2011-07-20 12:00:00,57.3,57.34,57.28,57.28,31500.0,31.6004,31.6225,31.5894,31.5894,31500.0
2011-07-20 12:10:00,57.26,57.29,57.24,57.24,22000.0,31.5784,31.5949,31.5673,31.5673,22000.0
2011-07-20 12:20:00,57.24,57.29,57.22,57.26,13500.0,31.5673,31.5949,31.5563,31.5784,13500.0
2011-07-20 12:30:00,57.26,57.29,57.21,57.24,16500.0,31.5784,31.5949,31.5508,31.5673,16500.0
2011-07-20 12:40:00,57.24,57.24,57.2,57.2,12000.0,31.5673,31.5673,31.5453,31.5453,12000.0
2011-07-20 12:50:00,57.22,57.29,57.22,57.28,21500.0,31.5563,31.5949,31.5563,31.5894,21500.0
2011-07-20 13:00:00,57.28,57.34,57.26,57.28,21000.0,31.5894,31.6225,31.5784,31.5894,21000.0
2011-07-20 13:10:00,57.28,57.32,57.28,57.29,6500.0,31.5894,31.6114,31.5894,31.5949,6500.0
2011-07-20 13:20:00,57.3,57.34,57.27,57.27,20000.0,31.6004,31.6225,31.5839,31.5839,20000.0
2011-07-20 13:30:00,57.31,57.37,57.31,57.33,17500.0,31.6059,31.639,31.6059,31.617,17500.0
2011-07-20 13:40:00,57.33,57.34,57.3,57.32,18000.0,31.617,31.6225,31.6004,31.6114,18000.0
2011-07-20 13:50:00,57.32,57.33,57.3,57.3,15500.0,31.6114,31.617,31.6004,31.6004,15500.0
2011-07-20 14:00:00,57.33,57.35,57.27,57.28,21500.0,31.617,31.628,31.5839,31.5894,21500.0
2011-07-20 14:10:00,57.31,57.36,57.3,57.32,21000.0,31.6059,31.6335,31.6004,31.6114,21000.0
2011-07-20 14:20:00,57.34,57.37,57.31,57.33,23000.0,31.6225,31.639,31.6059,31.617,23000.0
2011-07-20 14:30:00,57.36,57.37,57.33,57.33,16500.0,31.6335,31.639,31.617,31.617,16500.0
2011-07-20 14:40:00,57.35,57.35,57.17,57.17,28500.0,31.628,31.628,31.5287,31.5287,28500.0
2011-07-20 14:50:00,57.16,57.22,57.16,57.18,37000.0,31.5232,31.5563,31.5232,31.5342,37000.0
2011-07-20 15:00:00,57.21,57.23,57.13,57.23,38500.0,31.5508,31.5618,31.5067,31.5618,38500.0
2011-07-20 15:10:00,57.22,57.22,57.17,57.17,26000.0,31.5563,31.5563,31.5287,31.5287,26000.0
2011-07-20 15:20:00,57.16,57.16,57.1,57.14,48000.0,31.5232,31.5232,31.4901,31.5122,48000.0
2011-07-20 15:30:00,57.13,57.22,57.13,57.17,63500.0,31.5067,31.5563,31.5067,31.5287,63500.0
2011-07-20 15:40:00,57.18,57.19,57.08,57.11,72000.0,31.5342,31.5397,31.4791,31.4956,72000.0
2011-07-20 15:50:00,57.13,57.2,57.09,57.1,162500.0,31.5067,31.5453,31.4846,31.4901,162500.0
2011-07-21 09:30:00,57.44,57.61,57.26,57.35,75500.0,31.6776,31.7714,31.5784,31.628,75500.0
2011-07-21 09:40:00,57.36,57.48,57.31,57.47,37000.0,31.6335,31.6997,31.6059,31.6942,37000.0
2011-07-21 09:50:00,57.47,57.47,57.25,57.35,56500.0,31.6942,31.6942,31.5728,31.628,56500.0
2011-07-21 10:00:00,57.34,57.42,57.3,57.31,105000.0,31.6225,31.6666,31.6004,31.6059,105000.0
2011-07-21 10:10:00,57.29,57.39,57.28,57.33,66000.0,31.5949,31.65,31.5894,31.617,66000.0
2011-07-21 10:20:00,57.32,57.4,57.31,57.35,75000.0,31.6114,31.6556,31.6059,31.628,75000.0
2011-07-21 10:30:00,57.39,57.4,57.32,57.4,41500.0,31.65,31.6556,31.6114,31.6556,41500.0
2011-07-21 10:40:00,57.4,57.54,57.39,57.49,45000.0,31.6556,31.7328,31.65,31.7052,45000.0
2011-07-21 10:50:00,57.48,57.52,57.42,57.47,34000.0,31.6997,31.7217,31.6666,31.6942,34000.0
2011-07-21 11:00:00,57.47,57.52,57.42,57.47,27000.0,31.6942,31.7217,31.6666,31.6942,27000.0
2011-07-21 11:10:00,57.52,57.52,57.43,57.46,52500.0,31.7217,31.7217,31.6721,31.6886,52500.0
2011-07-21 11:20:00,57.45,57.46,57.3,57.31,44000.0,31.6831,31.6886,31.6004,31.6059,44000.0
2011-07-21 11:30:00,57.31,57.34,57.14,57.14,90500.0,31.6059,31.6225,31.5122,31.5122,90500.0
2011-07-21 11:40:00,57.18,57.2,57.06,57.06,50500.0,31.5342,31.5453,31.4681,31.4681,50500.0
2011-07-21 11:50:00,57.07,57.17,57.06,57.17,32000.0,31.4736,31.5287,31.4681,31.5287,32000.0
2011-07-21 12:00:00,57.15,57.24,57.15,57.19,67000.0,31.5177,31.5673,31.5177,31.5397,67000.0
2011-07-21 12:10:00,57.19,57.24,57.17,57.17,29000.0,31.5397,31.5673,31.5287,31.5287,29000.0
2011-07-21 12:20:00,57.15,57.22,57.15,57.21,19000.0,31.5177,31.5563,31.5177,31.5508,19000.0
2011-07-21 12:30:00,57.2,57.26,57.16,57.2,75500.0,31.5453,31.5784,31.5232,31.5453,75500.0
2011-07-21 12:40:00,57.2,57.31,57.2,57.23,88000.0,31.5453,31.6059,31.5453,31.5618,88000.0
2011-07-21 12:50:00,57.23,57.23,57.0,57.21,37500.0,31.5618,31.5618,31.435,31.5508,37500.0
2011-07-21 13:00:00,57.2,57.26,57.15,57.19,53500.0,31.5453,31.5784,31.5177,31.5397,53500.0
2011-07-21 13:10:00,57.18,57.22,57.14,57.19,28000.0,31.5342,31.5563,31.5122,31.5397,28000.0
2011-07-21 13:20:00,57.24,57.25,57.16,57.2,68000.0,31.5673,31.5728,31.5232,31.5453,68000.0
2011-07-21 13:30:00,57.25,57.25,57.11,57.16,33000.0,31.5728,31.5728,31.4956,31.5232,33000.0
2011-07-21 13:40:00,57.13,57.18,57.02,57.06,14000.0,31.5067,31.5342,31.446,31.4681,14000.0
2011-07-21 13:50:00,57.02,57.12,57.01,57.12,11000.0,31.446,31.5011,31.4405,31.5011,11000.0
2011-07-21 14:00:00,57.13,57.2,57.1,57.18,32000.0,31.5067,31.5453,31.4901,31.5342,32000.0
2011-07-21 14:10:00,57.21,57.21,57.11,57.11,24500.0,31.5508,31.5508,31.4956,31.4956,24500.0
2011-07-21 14:20:00,57.13,57.23,57.09,57.19,53500.0,31.5067,31.5618,31.4846,31.5397,53500.0
2011-07-21 14:30:00,57.19,57.3,57.19,57.24,59500.0,31.5397,31.6004,31.5397,31.5673,59500.0
2011-07-21 14:40:00,57.24,57.29,57.22,57.25,28500.0,31.5673,31.5949,31.5563,31.5728,28500.0
2011-07-21 14:50:00,57.24,57.32,57.23,57.3,25500.0,31.5673,31.6114,31.5618,31.6004,25500.0
2011-07-21 15:00:00,57.31,57.37,57.23,57.23,39500.0,31.6059,31.639,31.5618,31.5618,39500.0
2011-07-21 15:10:00,57.23,57.38,57.23,57.36,85500.0,31.5618,31.6445,31.5618,31.6335,85500.0
2011-07-21 15:20:00,57.36,57.37,57.28,57.36,51000.0,31.6335,31.639,31.5894,31.6335,51000.0
2011-07-21 15:30:00,57.36,57.36,57.31,57.33,46000.0,31.6335,31.6335,31.6059,31.617,46000.0
2011-07-21 15:40:00,57.32,57.38,57.29,57.33,70000.0,31.6114,31.6445,31.5949,31.617,70000.0
2011-07-21 15:50:00,57.33,57.36,57.3,57.34,181500.0,31.617,31.6335,31.6004,31.6225,181500.0
2011-07-22 09:30:00,57.26,57.44,57.12,57.21,47500.0,31.5784,31.6776,31.5011,31.5508,47500.0
2011-07-22 09:40:00,57.22,57.28,57.09,57.28,45000.0,31.5563,31.5894,31.4846,31.5894,45000.0
2011-07-22 09:50:00,57.27,57.27,57.19,57.19,30000.0,31.5839,31.5839,31.5397,31.5397,30000.0
2011-07-22 10:00:00,57.18,57.29,57.17,57.17,20500.0,31.5342,31.5949,31.5287,31.5287,20500.0
2011-07-22 10:10:00,57.17,57.23,57.12,57.2,55500.0,31.5287,31.5618,31.5011,31.5453,55500.0
2011-07-22 10:20:00,57.14,57.18,57.08,57.12,47000.0,31.5122,31.5342,31.4791,31.5011,47000.0
2011-07-22 10:30:00,57.12,57.12,57.02,57.09,32500.0,31.5011,31.5011,31.446,31.4846,32500.0
2011-07-22 10:40:00,57.1,57.11,57.02,57.08,15500.0,31.4901,31.4956,31.446,31.4791,15500.0
2011-07-22 10:50:00,57.06,57.08,57.02,57.06,15500.0,31.4681,31.4791,31.446,31.4681,15500.0
2011-07-22 11:00:00,57.09,57.17,57.07,57.13,24000.0,31.4846,31.5287,31.4736,31.5067,24000.0
2011-07-22 11:10:00,57.12,57.18,57.12,57.16,12500.0,31.5011,31.5342,31.5011,31.5232,12500.0
2011-07-22 11:20:00,57.12,57.18,57.11,57.18,22500.0,31.5011,31.5342,31.4956,31.5342,22500.0
2011-07-22 11:30:00,57.18,57.22,57.16,57.21,29500.0,31.5342,31.5563,31.5232,31.5508,29500.0
2011-07-22 11:40:00,57.21,57.22,57.18,57.18,50500.0,31.5508,31.5563,31.5342,31.5342,50500.0
2011-07-22 11:50:00,57.17,57.19,57.16,57.16,18500.0,31.5287,31.5397,31.5232,31.5232,18500.0
2011-07-22 12:00:00,57.18,57.2,57.16,57.19,25500.0,31.5342,31.5453,31.5232,31.5397,25500.0
2011-07-22 12:10:00,57.14,57.2,57.14,57.16,15500.0,31.5122,31.5453,31.5122,31.5232,15500.0
2011-07-22 12:20:00,57.19,57.2,57.14,57.19,15500.0,31.5397,31.5453,31.5122,31.5397,15500.0
2011-07-22 12:30:00,57.16,57.18,57.13,57.14,17000.0,31.5232,31.5342,31.5067,31.5122,17000.0
2011-07-22 12:40:00,57.13,57.14,57.1,57.14,22000.0,31.5067,31.5122,31.4901,31.5122,22000.0
2011-07-22 12:50:00,57.14,57.2,57.13,57.18,22500.0,31.5122,31.5453,31.5067,31.5342,22500.0
2011-07-22 13:00:00,57.2,57.2,57.1,57.13,17000.0,31.5453,31.5453,31.4901,31.5067,17000.0
2011-07-22 13:10:00,57.13,57.15,57.1,57.12,29000.0,31.5067,31.5177,31.4901,31.5011,29000.0
2011-07-22 13:20:00,57.14,57.16,57.1,57.13,44500.0,31.5122,31.5232,31.4901,31.5067,44500.0
2011-07-22 13:30:00,57.13,57.14,57.08,57.1,27500.0,31.5067,31.5122,31.4791,31.4901,27500.0
2011-07-22 13:40:00,57.09,57.11,57.06,57.09,16000.0,31.4846,31.4956,31.4681,31.4846,16000.0
2011-07-22 13:50:00,57.08,57.11,57.08,57.1,8000.0,31.4791,31.4956,31.4791,31.4901,8000.0
2011-07-22 14:00:00,57.09,57.12,57.07,57.11,18500.0,31.4846,31.5011,31.4736,31.4956,18500.0
2011-07-22 14:10:00,57.1,57.12,57.1,57.12,16000.0,31.4901,31.5011,31.4901,31.5011,16000.0
2011-07-22 14:20:00,57.1,57.13,57.09,57.12,23000.0,31.4901,31.5067,31.4846,31.5011,23000.0
2011-07-22 14:30:00,57.14,57.14,57.07,57.07,55500.0,31.5122,31.5122,31.4736,31.4736,55500.0
2011-07-22 14:40:00,57.1,57.15,57.09,57.15,18500.0,31.4901,31.5177,31.4846,31.5177,18500.0
2011-07-22 14:50:00,57.15,57.2,57.14,57.17,33000.0,31.5177,31.5453,31.5122,31.5287,33000.0
2011-07-22 15:00:00,57.17,57.21,57.13,57.13,29500.0,31.5287,31.5508,31.5067,31.5067,29500.0
2011-07-22 15:10:00,57.14,57.15,57.09,57.13,22500.0,31.5122,31.5177,31.4846,31.5067,22500.0
2011-07-22 15:20:00,57.14,57.18,57.12,57.18,35500.0,31.5122,31.5342,31.5011,31.5342,35500.0
2011-07-22 15:30:00,57.19,57.2,57.11,57.18,58500.0,31.5397,31.5453,31.4956,31.5342,58500.0
2011-07-22 15:40:00,57.15,57.21,57.13,57.19,54000.0,31.5177,31.5508,31.5067,31.5397,54000.0
2011-07-22 15:50:00,57.21,57.21,57.12,57.14,147000.0,31.5508,31.5508,31.5011,31.5122,147000.0
2011-07-25 09:30:00,56.75,56.87,56.59,56.65,112000.0,31.2971,31.3633,31.2089,31.2419,112000.0
2011-07-25 09:40:00,56.65,56.68,56.36,56.46,66000.0,31.2419,31.2585,31.082,31.1372,66000.0
2011-07-25 09:50:00,56.45,56.62,56.39,56.61,73500.0,31.1316,31.2254,31.0986,31.2199,73500.0
2011-07-25 10:00:00,56.65,56.67,56.5,56.64,67000.0,31.2419,31.253,31.1592,31.2364,67000.0
2011-07-25 10:10:00,56.63,56.69,56.44,56.52,59000.0,31.2309,31.264,31.1261,31.1702,59000.0
2011-07-25 10:20:00,56.46,56.53,56.43,56.43,47500.0,31.1372,31.1758,31.1206,31.1206,47500.0
2011-07-25 10:30:00,56.42,56.5,56.4,56.41,39000.0,31.1151,31.1592,31.1041,31.1096,39000.0
2011-07-25 10:40:00,56.44,56.5,56.39,56.4,82000.0,31.1261,31.1592,31.0986,31.1041,82000.0
2011-07-25 10:50:00,56.38,56.45,56.36,56.37,72500.0,31.093,31.1316,31.082,31.0875,72500.0
2011-07-25 11:00:00,56.38,56.43,56.34,56.39,28000.0,31.093,31.1206,31.071,31.0986,28000.0
2011-07-25 11:10:00,56.38,56.46,56.36,56.37,43500.0,31.093,31.1372,31.082,31.0875,43500.0
2011-07-25 11:20:00,56.37,56.49,56.37,56.41,63000.0,31.0875,31.1537,31.0875,31.1096,63000.0
2011-07-25 11:30:00,56.43,56.49,56.43,56.44,39500.0,31.1206,31.1537,31.1206,31.1261,39500.0
2011-07-25 11:40:00,56.43,56.46,56.4,56.46,32000.0,31.1206,31.1372,31.1041,31.1372,32000.0
2011-07-25 11:50:00,56.45,56.53,56.41,56.49,33500.0,31.1316,31.1758,31.1096,31.1537,33500.0
2011-07-25 12:00:00,56.5,56.52,56.47,56.48,24500.0,31.1592,31.1702,31.1427,31.1482,24500.0
2011-07-25 12:10:00,56.51,56.58,56.51,56.57,31500.0,31.1647,31.2033,31.1647,31.1978,31500.0
2011-07-25 12:20:00,56.57,56.7,56.57,56.68,20000.0,31.1978,31.2695,31.1978,31.2585,20000.0
2011-07-25 12:30:00,56.69,56.81,56.69,56.8,32000.0,31.264,31.3302,31.264,31.3247,32000.0
2011-07-25 12:40:00,56.8,56.98,56.8,56.9,48500.0,31.3247,31.4239,31.3247,31.3798,48500.0
2011-07-25 12:50:00,56.9,56.97,56.89,56.97,126000.0,31.3798,31.4184,31.3743,31.4184,126000.0
2011-07-25 13:00:00,56.98,57.12,56.98,57.08,25500.0,31.4239,31.5011,31.4239,31.4791,25500.0
2011-07-25 13:10:00,57.06,57.08,56.99,57.08,18500.0,31.4681,31.4791,31.4294,31.4791,18500.0
2011-07-25 13:20:00,57.1,57.13,57.09,57.1,43000.0,31.4901,31.5067,31.4846,31.4901,43000.0
2011-07-25 13:30:00,57.11,57.16,57.1,57.12,11500.0,31.4956,31.5232,31.4901,31.5011,11500.0
2011-07-25 13:40:00,57.1,57.2,57.1,57.2,25000.0,31.4901,31.5453,31.4901,31.5453,25000.0
2011-07-25 13:50:00,57.19,57.19,57.15,57.17,30000.0,31.5397,31.5397,31.5177,31.5287,30000.0
2011-07-25 14:00:00,57.19,57.3,57.19,57.3,26500.0,31.5397,31.6004,31.5397,31.6004,26500.0
2011-07-25 14:10:00,57.3,57.36,57.29,57.29,23500.0,31.6004,31.6335,31.5949,31.5949,23500.0
2011-07-25 14:20:00,57.3,57.34,57.3,57.32,33500.0,31.6004,31.6225,31.6004,31.6114,33500.0
2011-07-25 14:30:00,57.33,57.34,57.15,57.15,63500.0,31.617,31.6225,31.5177,31.5177,63500.0
2011-07-25 14:40:00,57.16,57.19,57.08,57.08,75000.0,31.5232,31.5397,31.4791,31.4791,75000.0
2011-07-25 14:50:00,57.08,57.08,57.01,57.03,41500.0,31.4791,31.4791,31.4405,31.4515,41500.0
2011-07-25 15:00:00,57.0,57.04,57.0,57.02,39500.0,31.435,31.457,31.435,31.446,39500.0
2011-07-25 15:10:00,57.01,57.16,57.0,57.1,63000.0,31.4405,31.5232,31.435,31.4901,63000.0
2011-07-25 15:20:00,57.09,57.1,57.03,57.09,46000.0,31.4846,31.4901,31.4515,31.4846,46000.0
2011-07-25 15:30:00,57.1,57.13,57.06,57.12,86000.0,31.4901,31.5067,31.4681,31.5011,86000.0
2011-07-25 15:40:00,57.11,57.12,57.02,57.05,78000.0,31.4956,31.5011,31.446,31.4625,78000.0
2011-07-25 15:50:00,57.04,57.06,56.96,56.96,124000.0,31.457,31.4681,31.4129,31.4129,124000.0
2011-07-26 09:30:00,57.12,57.4,57.12,57.29,48000.0,31.5011,31.6556,31.5011,31.5949,48000.0
2011-07-26 09:40:00,57.28,57.38,56.96,57.01,37500.0,31.5894,31.6445,31.4129,31.4405,37500.0
2011-07-26 09:50:00,57.06,57.07,56.86,56.86,50000.0,31.4681,31.4736,31.3578,31.3578,50000.0
2011-07-26 10:00:00,56.93,56.94,56.62,56.68,105500.0,31.3964,31.4019,31.2254,31.2585,105500.0
2011-07-26 10:10:00,56.68,56.72,56.6,56.63,79500.0,31.2585,31.2805,31.2144,31.2309,79500.0
2011-07-26 10:20:00,56.64,56.67,56.6,56.64,59500.0,31.2364,31.253,31.2144,31.2364,59500.0
2011-07-26 10:30:00,56.64,56.66,56.58,56.61,37500.0,31.2364,31.2475,31.2033,31.2199,37500.0
2011-07-26 10:40:00,56.64,56.87,56.61,56.84,58500.0,31.2364,31.3633,31.2199,31.3467,58500.0
2011-07-26 10:50:00,56.84,56.91,56.76,56.81,32500.0,31.3467,31.3853,31.3026,31.3302,32500.0
2011-07-26 11:00:00,56.81,56.85,56.78,56.85,13000.0,31.3302,31.3522,31.3136,31.3522,13000.0
2011-07-26 11:10:00,56.83,56.97,56.83,56.88,39000.0,31.3412,31.4184,31.3412,31.3688,39000.0
2011-07-26 11:20:00,56.87,56.9,56.83,56.85,28500.0,31.3633,31.3798,31.3412,31.3522,28500.0
2011-07-26 11:30:00,56.83,56.87,56.78,56.82,63000.0,31.3412,31.3633,31.3136,31.3357,63000.0
2011-07-26 11:40:00,56.79,56.8,56.71,56.73,24500.0,31.3191,31.3247,31.275,31.2861,24500.0
2011-07-26 11:50:00,56.72,56.85,56.71,56.85,14000.0,31.2805,31.3522,31.275,31.3522,14000.0
2011-07-26 12:00:00,56.86,56.92,56.82,56.89,23500.0,31.3578,31.3908,31.3357,31.3743,23500.0
2011-07-26 12:10:00,56.89,57.04,56.89,57.03,17500.0,31.3743,31.457,31.3743,31.4515,17500.0
2011-07-26 12:20:00,57.04,57.11,57.04,57.1,19500.0,31.457,31.4956,31.457,31.4901,19500.0
2011-07-26 12:30:00,57.09,57.15,57.09,57.14,12500.0,31.4846,31.5177,31.4846,31.5122,12500.0
2011-07-26 12:40:00,57.14,57.15,57.05,57.05,24500.0,31.5122,31.5177,31.4625,31.4625,24500.0
2011-07-26 12:50:00,57.05,57.13,57.04,57.1,20500.0,31.4625,31.5067,31.457,31.4901,20500.0
2011-07-26 13:00:00,57.14,57.14,57.08,57.12,15500.0,31.5122,31.5122,31.4791,31.5011,15500.0
2011-07-26 13:10:00,57.14,57.14,57.01,57.05,21000.0,31.5122,31.5122,31.4405,31.4625,21000.0
2011-07-26 13:20:00,57.04,57.11,57.04,57.11,7000.0,31.457,31.4956,31.457,31.4956,7000.0
2011-07-26 13:30:00,57.12,57.14,57.09,57.14,13000.0,31.5011,31.5122,31.4846,31.5122,13000.0
2011-07-26 13:40:00,57.13,57.16,57.13,57.16,10500.0,31.5067,31.5232,31.5067,31.5232,10500.0
2011-07-26 13:50:00,57.16,57.21,57.14,57.18,32500.0,31.5232,31.5508,31.5122,31.5342,32500.0
2011-07-26 14:00:00,57.19,57.28,57.19,57.24,32500.0,31.5397,31.5894,31.5397,31.5673,32500.0
2011-07-26 14:10:00,57.27,57.33,57.26,57.32,35500.0,31.5839,31.617,31.5784,31.6114,35500.0
2011-07-26 14:20:00,57.32,57.36,57.3,57.32,24500.0,31.6114,31.6335,31.6004,31.6114,24500.0
2011-07-26 14:30:00,57.33,57.34,57.3,57.3,21000.0,31.617,31.6225,31.6004,31.6004,21000.0
2011-07-26 14:40:00,57.29,57.31,57.23,57.24,35500.0,31.5949,31.6059,31.5618,31.5673,35500.0
2011-07-26 14:50:00,57.24,57.28,57.21,57.21,25500.0,31.5673,31.5894,31.5508,31.5508,25500.0
2011-07-26 15:00:00,57.21,57.22,57.17,57.22,28500.0,31.5508,31.5563,31.5287,31.5563,28500.0
2011-07-26 15:10:00,57.22,57.27,57.17,57.19,50500.0,31.5563,31.5839,31.5287,31.5397,50500.0
2011-07-26 15:20:00,57.2,57.22,57.15,57.17,25000.0,31.5453,31.5563,31.5177,31.5287,25000.0
2011-07-26 15:30:00,57.17,57.19,57.06,57.06,51500.0,31.5287,31.5397,31.4681,31.4681,51500.0
2011-07-26 15:40:00,57.04,57.1,56.96,56.99,76000.0,31.457,31.4901,31.4129,31.4294,76000.0
2011-07-26 15:50:00,57.01,57.08,56.94,57.02,165500.0,31.4405,31.4791,31.4019,31.446,165500.0
2011-07-27 09:30:00,56.81,57.0,56.52,56.56,57500.0,31.3302,31.435,31.1702,31.1923,57500.0
2011-07-27 09:40:00,56.52,56.52,56.32,56.33,39000.0,31.1702,31.1702,31.0599,31.0655,39000.0
2011-07-27 09:50:00,56.32,56.35,56.2,56.2,57500.0,31.0599,31.0765,30.9938,30.9938,57500.0
2011-07-27 10:00:00,56.2,56.21,55.9,55.9,103500.0,30.9938,30.9993,30.8283,30.8283,103500.0
2011-07-27 10:10:00,55.91,56.02,55.86,55.91,98500.0,30.8338,30.8945,30.8063,30.8338,98500.0
2011-07-27 10:20:00,55.96,56.03,55.83,55.86,81500.0,30.8614,30.9,30.7897,30.8063,81500.0
2011-07-27 10:30:00,55.81,55.99,55.8,55.9,37500.0,30.7787,30.878,30.7732,30.8283,37500.0
2011-07-27 10:40:00,55.89,55.89,55.71,55.76,43500.0,30.8228,30.8228,30.7235,30.7511,43500.0
2011-07-27 10:50:00,55.81,55.89,55.75,55.87,32000.0,30.7787,30.8228,30.7456,30.8118,32000.0
2011-07-27 11:00:00,55.89,55.93,55.82,55.87,17000.0,30.8228,30.8449,30.7842,30.8118,17000.0
2011-07-27 11:10:00,55.85,55.96,55.81,55.9,20000.0,30.8007,30.8614,30.7787,30.8283,20000.0
2011-07-27 11:20:00,55.9,56.03,55.85,56.03,15000.0,30.8283,30.9,30.8007,30.9,15000.0
2011-07-27 11:30:00,56.0,56.06,55.92,55.94,43000.0,30.8835,30.9166,30.8394,30.8504,43000.0
2011-07-27 11:40:00,55.95,55.97,55.88,55.95,13500.0,30.8559,30.8669,30.8173,30.8559,13500.0
2011-07-27 11:50:00,55.96,55.96,55.81,55.81,25500.0,30.8614,30.8614,30.7787,30.7787,25500.0
2011-07-27 12:00:00,55.84,55.86,55.76,55.82,37000.0,30.7952,30.8063,30.7511,30.7842,37000.0
2011-07-27 12:10:00,55.89,55.91,55.86,55.89,12000.0,30.8228,30.8338,30.8063,30.8228,12000.0
2011-07-27 12:20:00,55.89,55.93,55.81,55.89,30000.0,30.8228,30.8449,30.7787,30.8228,30000.0
2011-07-27 12:30:00,55.93,56.04,55.85,56.03,39500.0,30.8449,30.9055,30.8007,30.9,39500.0
2011-07-27 12:40:00,56.03,56.11,55.99,56.04,67000.0,30.9,30.9441,30.878,30.9055,67000.0
2011-07-27 12:50:00,56.01,56.03,55.9,55.9,21000.0,30.889,30.9,30.8283,30.8283,21000.0
2011-07-27 13:00:00,55.9,56.04,55.88,56.04,19000.0,30.8283,30.9055,30.8173,30.9055,19000.0
2011-07-27 13:10:00,56.0,56.09,55.97,55.99,31500.0,30.8835,30.9331,30.8669,30.878,31500.0
2011-07-27 13:20:00,56.02,56.02,55.9,55.99,12000.0,30.8945,30.8945,30.8283,30.878,12000.0
2011-07-27 13:30:00,55.96,55.98,55.9,55.92,24000.0,30.8614,30.8724,30.8283,30.8394,24000.0
2011-07-27 13:40:00,55.93,56.03,55.92,56.0,46000.0,30.8449,30.9,30.8394,30.8835,46000.0
2011-07-27 13:50:00,56.0,56.04,55.97,56.01,15000.0,30.8835,30.9055,30.8669,30.889,15000.0
2011-07-27 14:00:00,55.99,56.01,55.94,55.98,44500.0,30.878,30.889,30.8504,30.8724,44500.0
2011-07-27 14:10:00,55.97,56.0,55.93,55.97,23500.0,30.8669,30.8835,30.8449,30.8669,23500.0
2011-07-27 14:20:00,55.97,55.99,55.9,55.9,22000.0,30.8669,30.878,30.8283,30.8283,22000.0
2011-07-27 14:30:00,55.88,55.98,55.77,55.81,61500.0,30.8173,30.8724,30.7566,30.7787,61500.0
2011-07-27 14:40:00,55.77,55.77,55.64,55.74,68500.0,30.7566,30.7566,30.6849,30.7401,68500.0
2011-07-27 14:50:00,55.72,55.77,55.69,55.75,24500.0,30.7291,30.7566,30.7125,30.7456,24500.0
2011-07-27 15:00:00,55.77,55.78,55.6,55.66,47000.0,30.7566,30.7621,30.6629,30.696,47000.0
2011-07-27 15:10:00,55.65,55.65,55.54,55.54,64500.0,30.6905,30.6905,30.6298,30.6298,64500.0
2011-07-27 15:20:00,55.53,55.58,55.35,55.56,102500.0,30.6243,30.6518,30.525,30.6408,102500.0
2011-07-27 15:30:00,55.54,55.87,55.54,55.83,71000.0,30.6298,30.8118,30.6298,30.7897,71000.0
2011-07-27 15:40:00,55.83,55.83,55.71,55.77,92000.0,30.7897,30.7897,30.7235,30.7566,92000.0
2011-07-27 15:50:00,55.77,55.83,55.68,55.71,195500.0,30.7566,30.7897,30.707,30.7235,195500.0
2011-07-28 09:30:00,56.36,56.6,56.23,56.49,214500.0,31.082,31.2144,31.0103,31.1537,214500.0
2011-07-28 09:40:00,56.44,56.54,56.36,56.36,99000.0,31.1261,31.1813,31.082,31.082,99000.0
2011-07-28 09:50:00,56.4,57.04,56.36,56.96,203500.0,31.1041,31.457,31.082,31.4129,203500.0
2011-07-28 10:00:00,56.91,56.97,56.67,56.89,40000.0,31.3853,31.4184,31.253,31.3743,40000.0
2011-07-28 10:10:00,56.89,57.1,56.87,57.02,68000.0,31.3743,31.4901,31.3633,31.446,68000.0
2011-07-28 10:20:00,57.01,57.12,57.0,57.05,207500.0,31.4405,31.5011,31.435,31.4625,207500.0
2011-07-28 10:30:00,57.04,57.09,57.01,57.05,73000.0,31.457,31.4846,31.4405,31.4625,73000.0
2011-07-28 10:40:00,57.05,57.1,56.92,56.96,60500.0,31.4625,31.4901,31.3908,31.4129,60500.0
2011-07-28 10:50:00,57.01,57.11,57.0,57.11,118500.0,31.4405,31.4956,31.435,31.4956,118500.0
2011-07-28 11:00:00,57.11,57.18,57.05,57.18,54500.0,31.4956,31.5342,31.4625,31.5342,54500.0
2011-07-28 11:10:00,57.2,57.4,57.17,57.4,125500.0,31.5453,31.6556,31.5287,31.6556,125500.0
2011-07-28 11:20:00,57.42,57.49,57.39,57.43,64500.0,31.6666,31.7052,31.65,31.6721,64500.0
2011-07-28 11:30:00,57.42,57.47,57.34,57.43,67500.0,31.6666,31.6942,31.6225,31.6721,67500.0
2011-07-28 11:40:00,57.41,57.43,57.3,57.3,39500.0,31.6611,31.6721,31.6004,31.6004,39500.0
2011-07-28 11:50:00,57.28,57.34,57.27,57.3,20500.0,31.5894,31.6225,31.5839,31.6004,20500.0
2011-07-28 12:00:00,57.31,57.39,57.3,57.35,36500.0,31.6059,31.65,31.6004,31.628,36500.0
2011-07-28 12:10:00,57.35,57.36,57.22,57.25,38500.0,31.628,31.6335,31.5563,31.5728,38500.0
2011-07-28 12:20:00,57.26,57.32,57.25,57.28,27000.0,31.5784,31.6114,31.5728,31.5894,27000.0
2011-07-28 12:30:00,57.26,57.37,57.25,57.29,22000.0,31.5784,31.639,31.5728,31.5949,22000.0
2011-07-28 12:40:00,57.3,57.33,57.08,57.08,32000.0,31.6004,31.617,31.4791,31.4791,32000.0
2011-07-28 12:50:00,57.1,57.28,57.07,57.26,17500.0,31.4901,31.5894,31.4736,31.5784,17500.0
2011-07-28 13:00:00,57.31,57.31,57.25,57.3,17000.0,31.6059,31.6059,31.5728,31.6004,17000.0
2011-07-28 13:10:00,57.3,57.37,57.22,57.22,60500.0,31.6004,31.639,31.5563,31.5563,60500.0
2011-07-28 13:20:00,57.24,57.25,57.19,57.23,60500.0,31.5673,31.5728,31.5397,31.5618,60500.0
2011-07-28 13:30:00,57.25,57.3,57.23,57.24,36500.0,31.5728,31.6004,31.5618,31.5673,36500.0
2011-07-28 13:40:00,57.27,57.29,57.13,57.21,23500.0,31.5839,31.5949,31.5067,31.5508,23500.0
2011-07-28 13:50:00,57.2,57.22,57.12,57.13,31500.0,31.5453,31.5563,31.5011,31.5067,31500.0
2011-07-28 14:00:00,57.16,57.22,57.14,57.14,38500.0,31.5232,31.5563,31.5122,31.5122,38500.0
2011-07-28 14:10:00,57.15,57.15,56.92,56.92,88000.0,31.5177,31.5177,31.3908,31.3908,88000.0
2011-07-28 14:20:00,56.93,56.95,56.8,56.8,40000.0,31.3964,31.4074,31.3247,31.3247,40000.0
2011-07-28 14:30:00,56.86,56.91,56.75,56.75,42500.0,31.3578,31.3853,31.2971,31.2971,42500.0
2011-07-28 14:40:00,56.73,56.82,56.7,56.77,22000.0,31.2861,31.3357,31.2695,31.3081,22000.0
2011-07-28 14:50:00,56.81,56.9,56.79,56.83,34000.0,31.3302,31.3798,31.3191,31.3412,34000.0
2011-07-28 15:00:00,56.84,56.9,56.8,56.86,60500.0,31.3467,31.3798,31.3247,31.3578,60500.0
2011-07-28 15:10:00,56.83,56.89,56.83,56.87,20000.0,31.3412,31.3743,31.3412,31.3633,20000.0
2011-07-28 15:20:00,56.87,56.95,56.8,56.85,54000.0,31.3633,31.4074,31.3247,31.3522,54000.0
2011-07-28 15:30:00,56.87,56.87,56.72,56.76,77000.0,31.3633,31.3633,31.2805,31.3026,77000.0
2011-07-28 15:40:00,56.76,56.77,56.6,56.71,88000.0,31.3026,31.3081,31.2144,31.275,88000.0
2011-07-28 15:50:00,56.73,56.85,56.69,56.77,169500.0,31.2861,31.3522,31.264,31.3081,169500.0
2011-07-29 09:30:00,55.97,56.75,55.97,56.54,106500.0,30.8669,31.2971,30.8669,31.1813,106500.0
2011-07-29 09:40:00,56.5,56.91,56.41,56.91,63000.0,31.1592,31.3853,31.1096,31.3853,63000.0
2011-07-29 09:50:00,56.93,57.09,56.8,57.09,98000.0,31.3964,31.4846,31.3247,31.4846,98000.0
2011-07-29 10:00:00,57.08,57.56,57.02,57.49,135500.0,31.4791,31.7438,31.446,31.7052,135500.0
2011-07-29 10:10:00,57.49,57.67,57.48,57.53,203000.0,31.7052,31.8045,31.6997,31.7273,203000.0
2011-07-29 10:20:00,57.54,57.75,57.54,57.68,168500.0,31.7328,31.8486,31.7328,31.81,168500.0
2011-07-29 10:30:00,57.66,57.68,57.56,57.59,124500.0,31.7989,31.81,31.7438,31.7603,124500.0
2011-07-29 10:40:00,57.61,57.88,57.57,57.85,143000.0,31.7714,31.9203,31.7493,31.9037,143000.0
2011-07-29 10:50:00,57.88,58.15,57.82,58.1,147500.0,31.9203,32.0692,31.8872,32.0416,147500.0
2011-07-29 11:00:00,58.08,58.58,58.06,58.53,188000.0,32.0306,32.3063,32.0195,32.2787,188000.0
2011-07-29 11:10:00,58.55,58.75,58.55,58.74,152500.0,32.2898,32.4001,32.2898,32.3946,152500.0
2011-07-29 11:20:00,58.76,58.87,58.63,58.65,134500.0,32.4056,32.4663,32.3339,32.3449,134500.0
2011-07-29 11:30:00,58.66,58.78,58.56,58.74,81000.0,32.3504,32.4166,32.2953,32.3946,81000.0
2011-07-29 11:40:00,58.76,58.85,58.67,58.68,61500.0,32.4056,32.4552,32.356,32.3615,61500.0
2011-07-29 11:50:00,58.72,58.87,58.69,58.76,47000.0,32.3835,32.4663,32.367,32.4056,47000.0
2011-07-29 12:00:00,58.76,58.83,58.53,58.6,82000.0,32.4056,32.4442,32.2787,32.3173,82000.0
2011-07-29 12:10:00,58.59,58.61,58.27,58.43,73500.0,32.3118,32.3229,32.1354,32.2236,73500.0
2011-07-29 12:20:00,58.39,58.39,58.24,58.28,39000.0,32.2015,32.2015,32.1188,32.1409,39000.0
2011-07-29 12:30:00,58.26,58.37,58.19,58.22,73500.0,32.1298,32.1905,32.0912,32.1078,73500.0
2011-07-29 12:40:00,58.24,58.34,58.18,58.18,62500.0,32.1188,32.174,32.0857,32.0857,62500.0
2011-07-29 12:50:00,58.22,58.24,58.15,58.18,24500.0,32.1078,32.1188,32.0692,32.0857,24500.0
2011-07-29 13:00:00,58.13,58.37,58.13,58.37,53000.0,32.0581,32.1905,32.0581,32.1905,53000.0
2011-07-29 13:10:00,58.38,58.38,58.2,58.25,29000.0,32.196,32.196,32.0968,32.1243,29000.0
2011-07-29 13:20:00,58.22,58.42,58.22,58.42,32000.0,32.1078,32.2181,32.1078,32.2181,32000.0
2011-07-29 13:30:00,58.38,58.45,58.29,58.33,33500.0,32.196,32.2346,32.1464,32.1684,33500.0
2011-07-29 13:40:00,58.29,58.33,58.25,58.27,25500.0,32.1464,32.1684,32.1243,32.1354,25500.0
2011-07-29 13:50:00,58.27,58.39,58.26,58.29,46500.0,32.1354,32.2015,32.1298,32.1464,46500.0
2011-07-29 14:00:00,58.29,58.29,58.2,58.24,30500.0,32.1464,32.1464,32.0968,32.1188,30500.0
2011-07-29 14:10:00,58.23,58.26,58.18,58.19,30500.0,32.1133,32.1298,32.0857,32.0912,30500.0
2011-07-29 14:20:00,58.19,58.19,58.12,58.16,47000.0,32.0912,32.0912,32.0526,32.0747,47000.0
2011-07-29 14:30:00,58.16,58.36,58.08,58.34,69500.0,32.0747,32.185,32.0306,32.174,69500.0
2011-07-29 14:40:00,58.38,58.6,58.33,58.56,124000.0,32.196,32.3173,32.1684,32.2953,124000.0
2011-07-29 14:50:00,58.57,58.63,58.5,58.5,114000.0,32.3008,32.3339,32.2622,32.2622,114000.0
2011-07-29 15:00:00,58.46,58.46,58.33,58.38,58000.0,32.2401,32.2401,32.1684,32.196,58000.0
2011-07-29 15:10:00,58.38,58.38,58.26,58.27,49500.0,32.196,32.196,32.1298,32.1354,49500.0
2011-07-29 15:20:00,58.26,58.33,58.16,58.25,55500.0,32.1298,32.1684,32.0747,32.1243,55500.0
2011-07-29 15:30:00,58.25,58.26,58.05,58.1,79500.0,32.1243,32.1298,32.014,32.0416,79500.0
2011-07-29 15:40:00,58.08,58.16,57.87,57.95,152000.0,32.0306,32.0747,31.9148,31.9589,152000.0
2011-07-29 15:50:00,57.92,58.0,57.14,57.75,381500.0,31.9423,31.9865,31.5122,31.8486,381500.0
2011-08-01 09:30:00,58.85,58.91,57.8,57.85,148500.0,32.4552,32.4883,31.8762,31.9037,148500.0
2011-08-01 09:40:00,57.85,57.89,57.64,57.68,73500.0,31.9037,31.9258,31.7879,31.81,73500.0
2011-08-01 09:50:00,57.75,57.76,57.4,57.4,75500.0,31.8486,31.8541,31.6556,31.6556,75500.0
2011-08-01 10:00:00,57.4,57.4,56.88,57.32,129500.0,31.6556,31.6556,31.3688,31.6114,129500.0
2011-08-01 10:10:00,57.27,57.32,57.19,57.25,60000.0,31.5839,31.6114,31.5397,31.5728,60000.0
2011-08-01 10:20:00,57.25,57.3,57.06,57.07,40500.0,31.5728,31.6004,31.4681,31.4736,40500.0
2011-08-01 10:30:00,57.09,57.22,57.05,57.14,30500.0,31.4846,31.5563,31.4625,31.5122,30500.0
2011-08-01 10:40:00,57.17,57.4,57.13,57.34,41000.0,31.5287,31.6556,31.5067,31.6225,41000.0
2011-08-01 10:50:00,57.39,57.4,57.18,57.2,22000.0,31.65,31.6556,31.5342,31.5453,22000.0
2011-08-01 11:00:00,57.23,57.23,57.07,57.18,23500.0,31.5618,31.5618,31.4736,31.5342,23500.0
2011-08-01 11:10:00,57.18,57.28,57.11,57.11,46500.0,31.5342,31.5894,31.4956,31.4956,46500.0
2011-08-01 11:20:00,57.13,57.28,57.13,57.22,36000.0,31.5067,31.5894,31.5067,31.5563,36000.0
2011-08-01 11:30:00,57.25,57.28,56.97,57.1,52500.0,31.5728,31.5894,31.4184,31.4901,52500.0
2011-08-01 11:40:00,57.15,57.22,57.07,57.17,27000.0,31.5177,31.5563,31.4736,31.5287,27000.0
2011-08-01 11:50:00,57.14,57.19,57.08,57.16,28500.0,31.5122,31.5397,31.4791,31.5232,28500.0
2011-08-01 12:00:00,57.16,57.27,57.1,57.19,38000.0,31.5232,31.5839,31.4901,31.5397,38000.0
2011-08-01 12:10:00,57.18,57.2,57.03,57.03,18500.0,31.5342,31.5453,31.4515,31.4515,18500.0
2011-08-01 12:20:00,57.08,57.11,56.99,57.07,28000.0,31.4791,31.4956,31.4294,31.4736,28000.0
2011-08-01 12:30:00,57.07,57.08,56.97,57.01,22500.0,31.4736,31.4791,31.4184,31.4405,22500.0
2011-08-01 12:40:00,57.01,57.12,56.99,57.12,21000.0,31.4405,31.5011,31.4294,31.5011,21000.0
2011-08-01 12:50:00,57.12,57.16,57.0,57.07,33500.0,31.5011,31.5232,31.435,31.4736,33500.0
2011-08-01 13:00:00,57.05,57.05,56.91,56.98,46000.0,31.4625,31.4625,31.3853,31.4239,46000.0
2011-08-01 13:10:00,56.98,57.03,56.9,57.03,26500.0,31.4239,31.4515,31.3798,31.4515,26500.0
2011-08-01 13:20:00,57.04,57.14,57.0,57.06,42000.0,31.457,31.5122,31.435,31.4681,42000.0
2011-08-01 13:30:00,57.08,57.14,57.08,57.13,18500.0,31.4791,31.5122,31.4791,31.5067,18500.0
2011-08-01 13:40:00,57.15,57.19,57.11,57.19,19000.0,31.5177,31.5397,31.4956,31.5397,19000.0
2011-08-01 13:50:00,57.19,57.23,57.16,57.17,24500.0,31.5397,31.5618,31.5232,31.5287,24500.0
2011-08-01 14:00:00,57.17,57.19,57.08,57.08,19500.0,31.5287,31.5397,31.4791,31.4791,19500.0
2011-08-01 14:10:00,57.1,57.1,56.91,57.0,30000.0,31.4901,31.4901,31.3853,31.435,30000.0
2011-08-01 14:20:00,57.0,57.07,56.98,57.03,29500.0,31.435,31.4736,31.4239,31.4515,29500.0
2011-08-01 14:30:00,57.02,57.15,57.02,57.08,18500.0,31.446,31.5177,31.446,31.4791,18500.0
2011-08-01 14:40:00,57.12,57.21,57.09,57.18,25500.0,31.5011,31.5508,31.4846,31.5342,25500.0
2011-08-01 14:50:00,57.17,57.34,57.16,57.3,31000.0,31.5287,31.6225,31.5232,31.6004,31000.0
2011-08-01 15:00:00,57.3,57.4,57.28,57.33,40000.0,31.6004,31.6556,31.5894,31.617,40000.0
2011-08-01 15:10:00,57.35,57.43,57.3,57.41,86500.0,31.628,31.6721,31.6004,31.6611,86500.0
2011-08-01 15:20:00,57.45,57.59,57.45,57.59,62500.0,31.6831,31.7603,31.6831,31.7603,62500.0
2011-08-01 15:30:00,57.56,57.68,57.39,57.68,106500.0,31.7438,31.81,31.65,31.81,106500.0
2011-08-01 15:40:00,57.69,57.81,57.62,57.73,135000.0,31.8155,31.8817,31.7769,31.8376,135000.0
2011-08-01 15:50:00,57.68,57.7,57.43,57.6,206500.0,31.81,31.821,31.6721,31.7659,206500.0
2011-08-02 09:30:00,56.88,57.42,56.88,57.35,79000.0,31.3688,31.6666,31.3688,31.628,79000.0
2011-08-02 09:40:00,57.44,57.44,57.2,57.2,61000.0,31.6776,31.6776,31.5453,31.5453,61000.0
2011-08-02 09:50:00,57.24,57.31,57.1,57.28,52500.0,31.5673,31.6059,31.4901,31.5894,52500.0
2011-08-02 10:00:00,57.35,57.36,57.12,57.12,43500.0,31.628,31.6335,31.5011,31.5011,43500.0
2011-08-02 10:10:00,57.2,57.22,57.02,57.02,61500.0,31.5453,31.5563,31.446,31.446,61500.0
2011-08-02 10:20:00,57.01,57.1,56.96,57.01,41500.0,31.4405,31.4901,31.4129,31.4405,41500.0
2011-08-02 10:30:00,57.02,57.11,56.98,57.04,49500.0,31.446,31.4956,31.4239,31.457,49500.0
2011-08-02 10:40:00,57.02,57.06,56.84,56.85,48000.0,31.446,31.4681,31.3467,31.3522,48000.0
2011-08-02 10:50:00,56.85,56.86,56.72,56.72,69500.0,31.3522,31.3578,31.2805,31.2805,69500.0
2011-08-02 11:00:00,56.77,56.95,56.66,56.94,61000.0,31.3081,31.4074,31.2475,31.4019,61000.0
2011-08-02 11:10:00,56.87,57.03,56.79,56.79,53000.0,31.3633,31.4515,31.3191,31.3191,53000.0
2011-08-02 11:20:00,56.83,56.97,56.74,56.96,39000.0,31.3412,31.4184,31.2916,31.4129,39000.0
2011-08-02 11:30:00,56.97,57.03,56.96,56.97,12500.0,31.4184,31.4515,31.4129,31.4184,12500.0
2011-08-02 11:40:00,56.95,57.04,56.89,57.04,21000.0,31.4074,31.457,31.3743,31.457,21000.0
2011-08-02 11:50:00,57.08,57.16,57.06,57.09,12000.0,31.4791,31.5232,31.4681,31.4846,12000.0
2011-08-02 12:00:00,57.06,57.06,56.97,57.06,8000.0,31.4681,31.4681,31.4184,31.4681,8000.0
2011-08-02 12:10:00,57.05,57.05,56.98,57.05,13000.0,31.4625,31.4625,31.4239,31.4625,13000.0
2011-08-02 12:20:00,57.04,57.16,57.04,57.11,11000.0,31.457,31.5232,31.457,31.4956,11000.0
2011-08-02 12:30:00,57.11,57.11,56.87,56.97,21500.0,31.4956,31.4956,31.3633,31.4184,21500.0
2011-08-02 12:40:00,56.99,57.03,56.73,56.73,28500.0,31.4294,31.4515,31.2861,31.2861,28500.0
2011-08-02 12:50:00,56.74,56.81,56.65,56.75,14500.0,31.2916,31.3302,31.2419,31.2971,14500.0
2011-08-02 13:00:00,56.74,56.96,56.74,56.89,24500.0,31.2916,31.4129,31.2916,31.3743,24500.0
2011-08-02 13:10:00,56.89,56.91,56.8,56.87,18000.0,31.3743,31.3853,31.3247,31.3633,18000.0
2011-08-02 13:20:00,56.86,56.89,56.76,56.78,8000.0,31.3578,31.3743,31.3026,31.3136,8000.0
2011-08-02 13:30:00,56.8,56.8,56.63,56.63,18500.0,31.3247,31.3247,31.2309,31.2309,18500.0
2011-08-02 13:40:00,56.67,56.69,56.6,56.64,33500.0,31.253,31.264,31.2144,31.2364,33500.0
2011-08-02 13:50:00,56.63,56.64,56.5,56.51,40000.0,31.2309,31.2364,31.1592,31.1647,40000.0
2011-08-02 14:00:00,56.5,56.7,56.5,56.67,24000.0,31.1592,31.2695,31.1592,31.253,24000.0
2011-08-02 14:10:00,56.62,56.71,56.61,56.68,34500.0,31.2254,31.275,31.2199,31.2585,34500.0
2011-08-02 14:20:00,56.72,56.75,56.64,56.64,24500.0,31.2805,31.2971,31.2364,31.2364,24500.0
2011-08-02 14:30:00,56.64,56.64,56.46,56.46,35500.0,31.2364,31.2364,31.1372,31.1372,35500.0
2011-08-02 14:40:00,56.48,56.5,56.44,56.49,21500.0,31.1482,31.1592,31.1261,31.1537,21500.0
2011-08-02 14:50:00,56.48,56.63,56.48,56.63,54500.0,31.1482,31.2309,31.1482,31.2309,54500.0
2011-08-02 15:00:00,56.62,56.67,56.57,56.64,16000.0,31.2254,31.253,31.1978,31.2364,16000.0
2011-08-02 15:10:00,56.63,56.64,56.48,56.54,25500.0,31.2309,31.2364,31.1482,31.1813,25500.0
2011-08-02 15:20:00,56.5,56.51,56.31,56.34,60000.0,31.1592,31.1647,31.0544,31.071,60000.0
2011-08-02 15:30:00,56.35,56.42,56.32,56.36,48500.0,31.0765,31.1151,31.0599,31.082,48500.0
2011-08-02 15:40:00,56.37,56.38,56.21,56.22,99500.0,31.0875,31.093,30.9993,31.0048,99500.0
2011-08-02 15:50:00,56.22,56.26,55.99,56.04,501500.0,31.0048,31.0269,30.878,30.9055,501500.0
2011-08-03 09:30:00,56.17,56.49,56.0,56.38,97000.0,30.9772,31.1537,30.8835,31.093,97000.0
2011-08-03 09:40:00,56.44,56.47,55.94,55.99,46000.0,31.1261,31.1427,30.8504,30.878,46000.0
2011-08-03 09:50:00,55.97,56.03,55.8,55.91,118500.0,30.8669,30.9,30.7732,30.8338,118500.0
2011-08-03 10:00:00,55.88,56.06,55.71,56.02,121500.0,30.8173,30.9166,30.7235,30.8945,121500.0
2011-08-03 10:10:00,56.02,56.07,55.82,55.86,58000.0,30.8945,30.9221,30.7842,30.8063,58000.0
2011-08-03 10:20:00,55.86,55.91,55.69,55.79,38500.0,30.8063,30.8338,30.7125,30.7677,38500.0
2011-08-03 10:30:00,55.74,55.8,55.2,55.28,77500.0,30.7401,30.7732,30.4423,30.4864,77500.0
2011-08-03 10:40:00,55.28,55.31,55.11,55.18,59000.0,30.4864,30.5029,30.3926,30.4313,59000.0
2011-08-03 10:50:00,55.14,55.32,55.11,55.23,77500.0,30.4092,30.5085,30.3926,30.4588,77500.0
2011-08-03 11:00:00,55.21,55.38,55.09,55.16,63500.0,30.4478,30.5415,30.3816,30.4202,63500.0
2011-08-03 11:10:00,55.16,55.58,55.14,55.5,45500.0,30.4202,30.6518,30.4092,30.6077,45500.0
2011-08-03 11:20:00,55.55,55.55,55.18,55.2,38500.0,30.6353,30.6353,30.4313,30.4423,38500.0
2011-08-03 11:30:00,55.22,55.39,55.2,55.3,24000.0,30.4533,30.5471,30.4423,30.4974,24000.0
2011-08-03 11:40:00,55.28,55.28,55.09,55.11,29000.0,30.4864,30.4864,30.3816,30.3926,29000.0
2011-08-03 11:50:00,55.13,55.24,55.11,55.11,31500.0,30.4037,30.4643,30.3926,30.3926,31500.0
2011-08-03 12:00:00,55.14,55.14,55.0,55.06,47000.0,30.4092,30.4092,30.332,30.3651,47000.0
2011-08-03 12:10:00,55.08,55.11,55.02,55.05,34500.0,30.3761,30.3926,30.343,30.3596,34500.0
2011-08-03 12:20:00,55.04,55.28,55.04,55.28,35000.0,30.354,30.4864,30.354,30.4864,35000.0
2011-08-03 12:30:00,55.3,55.45,55.28,55.42,36000.0,30.4974,30.5802,30.4864,30.5636,36000.0
2011-08-03 12:40:00,55.39,55.39,55.2,55.31,23500.0,30.5471,30.5471,30.4423,30.5029,23500.0
2011-08-03 12:50:00,55.32,55.38,55.18,55.23,32000.0,30.5085,30.5415,30.4313,30.4588,32000.0
2011-08-03 13:00:00,55.22,55.25,55.17,55.17,16500.0,30.4533,30.4699,30.4257,30.4257,16500.0
2011-08-03 13:10:00,55.26,55.38,55.21,55.33,44000.0,30.4754,30.5415,30.4478,30.514,44000.0
2011-08-03 13:20:00,55.31,55.39,55.3,55.35,36000.0,30.5029,30.5471,30.4974,30.525,36000.0
2011-08-03 13:30:00,55.39,55.71,55.35,55.71,41000.0,30.5471,30.7235,30.525,30.7235,41000.0
2011-08-03 13:40:00,55.73,55.95,55.72,55.9,31500.0,30.7346,30.8559,30.7291,30.8283,31500.0
2011-08-03 13:50:00,55.9,55.93,55.8,55.93,69500.0,30.8283,30.8449,30.7732,30.8449,69500.0
2011-08-03 14:00:00,55.88,56.2,55.87,56.01,75000.0,30.8173,30.9938,30.8118,30.889,75000.0
2011-08-03 14:10:00,56.05,56.16,56.02,56.03,29000.0,30.911,30.9717,30.8945,30.9,29000.0
2011-08-03 14:20:00,55.97,56.08,55.88,55.89,30500.0,30.8669,30.9276,30.8173,30.8228,30500.0
2011-08-03 14:30:00,55.96,55.96,55.81,55.9,36500.0,30.8614,30.8614,30.7787,30.8283,36500.0
2011-08-03 14:40:00,55.88,55.95,55.82,55.94,30000.0,30.8173,30.8559,30.7842,30.8504,30000.0
2011-08-03 14:50:00,55.94,56.08,55.93,55.99,32500.0,30.8504,30.9276,30.8449,30.878,32500.0
2011-08-03 15:00:00,56.05,56.12,55.94,55.94,43000.0,30.911,30.9497,30.8504,30.8504,43000.0
2011-08-03 15:10:00,55.91,56.08,55.91,56.0,87500.0,30.8338,30.9276,30.8338,30.8835,87500.0
2011-08-03 15:20:00,56.03,56.11,55.84,55.84,57500.0,30.9,30.9441,30.7952,30.7952,57500.0
2011-08-03 15:30:00,55.85,55.92,55.8,55.89,92000.0,30.8007,30.8394,30.7732,30.8228,92000.0
2011-08-03 15:40:00,55.88,56.0,55.83,55.88,71000.0,30.8173,30.8835,30.7897,30.8173,71000.0
2011-08-03 15:50:00,55.86,56.06,55.79,56.0,138000.0,30.8063,30.9166,30.7677,30.8835,138000.0
2011-08-04 09:30:00,55.48,55.86,55.22,55.76,50000.0,30.5967,30.8063,30.4533,30.7511,50000.0
2011-08-04 09:40:00,55.7,55.73,54.92,54.99,77500.0,30.718,30.7346,30.2879,30.3265,77500.0
2011-08-04 09:50:00,55.01,55.06,54.92,54.98,92500.0,30.3375,30.3651,30.2879,30.321,92500.0
2011-08-04 10:00:00,54.97,55.02,54.9,54.92,61500.0,30.3154,30.343,30.2768,30.2879,61500.0
2011-08-04 10:10:00,54.93,54.95,54.73,54.79,88000.0,30.2934,30.3044,30.1831,30.2162,88000.0
2011-08-04 10:20:00,54.81,54.83,54.66,54.66,53500.0,30.2272,30.2382,30.1445,30.1445,53500.0
2011-08-04 10:30:00,54.71,54.78,54.66,54.78,35500.0,30.172,30.2107,30.1445,30.2107,35500.0
2011-08-04 10:40:00,54.79,54.79,54.43,54.57,84000.0,30.2162,30.2162,30.0176,30.0948,84000.0
2011-08-04 10:50:00,54.58,54.59,54.3,54.33,36000.0,30.1004,30.1059,29.9459,29.9625,36000.0
2011-08-04 11:00:00,54.33,54.68,54.28,54.64,54500.0,29.9625,30.1555,29.9349,30.1334,54500.0
2011-08-04 11:10:00,54.63,54.75,54.61,54.72,28000.0,30.1279,30.1941,30.1169,30.1776,28000.0
2011-08-04 11:20:00,54.72,54.76,54.4,54.43,34000.0,30.1776,30.1996,30.0011,30.0176,34000.0
2011-08-04 11:30:00,54.44,54.52,54.4,54.46,52500.0,30.0231,30.0673,30.0011,30.0342,52500.0
2011-08-04 11:40:00,54.44,54.44,54.1,54.11,49000.0,30.0231,30.0231,29.8356,29.8412,49000.0
2011-08-04 11:50:00,54.17,54.45,54.16,54.4,38500.0,29.8742,30.0287,29.8687,30.0011,38500.0
2011-08-04 12:00:00,54.42,54.46,54.28,54.36,15000.0,30.0121,30.0342,29.9349,29.979,15000.0
2011-08-04 12:10:00,54.34,54.53,54.34,54.42,21000.0,29.968,30.0728,29.968,30.0121,21000.0
2011-08-04 12:20:00,54.4,54.5,54.33,54.43,20500.0,30.0011,30.0562,29.9625,30.0176,20500.0
2011-08-04 12:30:00,54.43,54.46,54.29,54.33,30000.0,30.0176,30.0342,29.9404,29.9625,30000.0
2011-08-04 12:40:00,54.36,54.49,54.3,54.46,25500.0,29.979,30.0507,29.9459,30.0342,25500.0
2011-08-04 12:50:00,54.43,54.49,54.38,54.43,64500.0,30.0176,30.0507,29.9901,30.0176,64500.0
2011-08-04 13:00:00,54.4,54.49,54.4,54.42,39000.0,30.0011,30.0507,30.0011,30.0121,39000.0
2011-08-04 13:10:00,54.44,54.54,54.4,54.45,46000.0,30.0231,30.0783,30.0011,30.0287,46000.0
2011-08-04 13:20:00,54.48,54.74,54.48,54.72,28000.0,30.0452,30.1886,30.0452,30.1776,28000.0
2011-08-04 13:30:00,54.68,54.69,54.57,54.67,14000.0,30.1555,30.161,30.0948,30.15,14000.0
2011-08-04 13:40:00,54.64,54.64,54.31,54.43,24500.0,30.1334,30.1334,29.9515,30.0176,24500.0
2011-08-04 13:50:00,54.41,54.52,54.37,54.42,21500.0,30.0066,30.0673,29.9845,30.0121,21500.0
2011-08-04 14:00:00,54.42,54.44,54.21,54.41,44500.0,30.0121,30.0231,29.8963,30.0066,44500.0
2011-08-04 14:10:00,54.42,54.49,54.36,54.37,75000.0,30.0121,30.0507,29.979,29.9845,75000.0
2011-08-04 14:20:00,54.36,54.36,54.1,54.19,63500.0,29.979,29.979,29.8356,29.8853,63500.0
2011-08-04 14:30:00,54.17,54.49,54.16,54.45,70000.0,29.8742,30.0507,29.8687,30.0287,70000.0
2011-08-04 14:40:00,54.45,54.47,54.36,54.39,72500.0,30.0287,30.0397,29.979,29.9956,72500.0
2011-08-04 14:50:00,54.37,54.37,54.2,54.29,32500.0,29.9845,29.9845,29.8908,29.9404,32500.0
2011-08-04 15:00:00,54.26,54.4,54.21,54.37,49500.0,29.9239,30.0011,29.8963,29.9845,49500.0
2011-08-04 15:10:00,54.37,54.4,54.11,54.17,82500.0,29.9845,30.0011,29.8412,29.8742,82500.0
2011-08-04 15:20:00,54.12,54.2,53.86,53.87,125500.0,29.8467,29.8908,29.7033,29.7088,125500.0
2011-08-04 15:30:00,53.87,53.93,53.62,53.88,220000.0,29.7088,29.7419,29.5709,29.7143,220000.0
2011-08-04 15:40:00,53.88,53.9,53.4,53.5,222000.0,29.7143,29.7253,29.4496,29.5047,222000.0
2011-08-04 15:50:00,53.49,53.5,53.08,53.11,466500.0,29.4992,29.5047,29.2731,29.2897,466500.0
2011-08-05 09:30:00,53.72,54.3,53.36,54.2,183000.0,29.6261,29.9459,29.4275,29.8908,183000.0
2011-08-05 09:40:00,54.2,54.29,53.68,53.68,153000.0,29.8908,29.9404,29.604,29.604,153000.0
2011-08-05 09:50:00,53.68,53.68,52.5,52.53,176000.0,29.604,29.604,28.9533,28.9698,176000.0
2011-08-05 10:00:00,52.51,53.31,52.4,53.2,125000.0,28.9588,29.4,28.8981,29.3393,125000.0
2011-08-05 10:10:00,53.11,53.51,52.94,53.44,94000.0,29.2897,29.5103,29.1959,29.4717,94000.0
2011-08-05 10:20:00,53.47,53.76,53.46,53.59,130000.0,29.4882,29.6481,29.4827,29.5544,130000.0
2011-08-05 10:30:00,53.58,53.63,53.3,53.4,97500.0,29.5489,29.5764,29.3944,29.4496,97500.0
2011-08-05 10:40:00,53.4,53.43,53.22,53.29,88000.0,29.4496,29.4661,29.3503,29.3889,88000.0
2011-08-05 10:50:00,53.3,53.37,53.18,53.31,75000.0,29.3944,29.4331,29.3283,29.4,75000.0
2011-08-05 11:00:00,53.35,53.45,53.2,53.4,98000.0,29.422,29.4772,29.3393,29.4496,98000.0
2011-08-05 11:10:00,53.37,53.38,53.04,53.24,67000.0,29.4331,29.4386,29.2511,29.3614,67000.0
2011-08-05 11:20:00,53.12,53.58,53.02,53.35,109000.0,29.2952,29.5489,29.24,29.422,109000.0
2011-08-05 11:30:00,53.41,53.49,53.12,53.16,47000.0,29.4551,29.4992,29.2952,29.3172,47000.0
2011-08-05 11:40:00,53.19,53.19,52.92,52.93,85000.0,29.3338,29.3338,29.1849,29.1904,85000.0
2011-08-05 11:50:00,53.0,53.06,52.86,52.98,115000.0,29.229,29.2621,29.1518,29.218,115000.0
2011-08-05 12:00:00,52.98,53.33,52.95,53.27,137000.0,29.218,29.411,29.2014,29.3779,137000.0
2011-08-05 12:10:00,53.25,53.86,53.25,53.49,110000.0,29.3669,29.7033,29.3669,29.4992,110000.0
2011-08-05 12:20:00,53.32,53.4,52.97,53.2,95000.0,29.4055,29.4496,29.2125,29.3393,95000.0
2011-08-05 12:30:00,53.17,53.87,53.04,53.8,60000.0,29.3228,29.7088,29.2511,29.6702,60000.0
2011-08-05 12:40:00,53.8,54.6,53.66,54.58,171500.0,29.6702,30.1114,29.593,30.1004,171500.0
2011-08-05 12:50:00,54.58,54.76,53.76,53.89,147500.0,30.1004,30.1996,29.6481,29.7198,147500.0
2011-08-05 13:00:00,53.92,53.94,53.26,53.64,70000.0,29.7364,29.7474,29.3724,29.582,70000.0
2011-08-05 13:10:00,53.6,53.78,53.55,53.64,133500.0,29.5599,29.6592,29.5323,29.582,133500.0
2011-08-05 13:20:00,53.67,53.88,53.51,53.57,97000.0,29.5985,29.7143,29.5103,29.5434,97000.0
2011-08-05 13:30:00,53.63,54.99,53.59,53.83,266500.0,29.5764,30.3265,29.5544,29.6867,266500.0
2011-08-05 13:40:00,53.78,53.88,53.63,53.79,134000.0,29.6592,29.7143,29.5764,29.6647,134000.0
2011-08-05 13:50:00,53.79,54.25,53.73,54.1,120500.0,29.6647,29.9184,29.6316,29.8356,120500.0
2011-08-05 14:00:00,54.08,54.38,54.02,54.21,119000.0,29.8246,29.9901,29.7915,29.8963,119000.0
2011-08-05 14:10:00,54.16,54.16,53.94,53.94,76000.0,29.8687,29.8687,29.7474,29.7474,76000.0
2011-08-05 14:20:00,54.01,54.21,53.92,54.05,50500.0,29.786,29.8963,29.7364,29.8081,50500.0
2011-08-05 14:30:00,53.99,54.04,53.93,54.0,73500.0,29.775,29.8026,29.7419,29.7805,73500.0
2011-08-05 14:40:00,54.0,54.0,53.69,53.71,112000.0,29.7805,29.7805,29.6095,29.6206,112000.0
2011-08-05 14:50:00,53.71,53.75,53.49,53.52,65000.0,29.6206,29.6426,29.4992,29.5158,65000.0
2011-08-05 15:00:00,53.51,53.57,52.91,53.13,198500.0,29.5103,29.5434,29.1794,29.3007,198500.0
2011-08-05 15:10:00,53.15,53.52,53.08,53.19,118500.0,29.3117,29.5158,29.2731,29.3338,118500.0
2011-08-05 15:20:00,53.22,53.5,53.18,53.26,150500.0,29.3503,29.5047,29.3283,29.3724,150500.0
2011-08-05 15:30:00,53.24,54.02,53.23,53.97,132000.0,29.3614,29.7915,29.3558,29.7639,132000.0
2011-08-05 15:40:00,53.98,54.14,53.65,53.85,101500.0,29.7695,29.8577,29.5875,29.6978,101500.0
2011-08-05 15:50:00,53.75,54.1,53.61,53.88,317000.0,29.6426,29.8356,29.5654,29.7143,317000.0
2011-08-08 09:30:00,52.4,53.13,52.4,53.03,158000.0,28.8981,29.3007,28.8981,29.2455,158000.0
2011-08-08 09:40:00,53.07,53.26,52.92,53.03,85500.0,29.2676,29.3724,29.1849,29.2455,85500.0
2011-08-08 09:50:00,53.0,53.11,52.45,52.97,109500.0,29.229,29.2897,28.9257,29.2125,109500.0
2011-08-08 10:00:00,53.0,53.11,52.95,53.04,66000.0,29.229,29.2897,29.2014,29.2511,66000.0
2011-08-08 10:10:00,53.05,53.06,52.62,52.77,80000.0,29.2566,29.2621,29.0194,29.1022,80000.0
2011-08-08 10:20:00,52.66,52.75,52.48,52.58,115500.0,29.0415,29.0911,28.9422,28.9974,115500.0
2011-08-08 10:30:00,52.52,52.72,52.4,52.54,98500.0,28.9643,29.0746,28.8981,28.9753,98500.0
2011-08-08 10:40:00,52.59,52.9,52.59,52.82,89500.0,29.0029,29.1739,29.0029,29.1297,89500.0
2011-08-08 10:50:00,52.85,52.98,52.74,52.82,102500.0,29.1463,29.218,29.0856,29.1297,102500.0
2011-08-08 11:00:00,52.76,53.04,52.7,53.04,40000.0,29.0966,29.2511,29.0636,29.2511,40000.0
2011-08-08 11:10:00,53.0,53.48,52.98,53.03,76500.0,29.229,29.4937,29.218,29.2455,76500.0
2011-08-08 11:20:00,52.98,53.04,52.88,52.9,55000.0,29.218,29.2511,29.1628,29.1739,55000.0
2011-08-08 11:30:00,52.88,53.0,52.67,52.95,51500.0,29.1628,29.229,29.047,29.2014,51500.0
2011-08-08 11:40:00,52.96,53.15,52.9,52.93,40500.0,29.2069,29.3117,29.1739,29.1904,40500.0
2011-08-08 11:50:00,53.06,53.07,52.9,52.93,35500.0,29.2621,29.2676,29.1739,29.1904,35500.0
2011-08-08 12:00:00,52.93,52.93,52.55,52.74,51500.0,29.1904,29.1904,28.9808,29.0856,51500.0
2011-08-08 12:10:00,52.74,52.83,52.61,52.61,16000.0,29.0856,29.1352,29.0139,29.0139,16000.0
2011-08-08 12:20:00,52.59,52.64,52.45,52.47,58500.0,29.0029,29.0305,28.9257,28.9367,58500.0
2011-08-08 12:30:00,52.45,52.56,52.39,52.39,32000.0,28.9257,28.9863,28.8926,28.8926,32000.0
2011-08-08 12:40:00,52.39,52.62,52.31,52.41,37000.0,28.8926,29.0194,28.8485,28.9036,37000.0
2011-08-08 12:50:00,52.43,52.54,52.4,52.4,31000.0,28.9147,28.9753,28.8981,28.8981,31000.0
2011-08-08 13:00:00,52.43,52.52,52.2,52.3,92500.0,28.9147,28.9643,28.7878,28.843,92500.0
2011-08-08 13:10:00,52.34,52.45,52.0,52.21,75000.0,28.865,28.9257,28.6775,28.7933,75000.0
2011-08-08 13:20:00,52.18,52.38,52.14,52.3,40500.0,28.7768,28.8871,28.7547,28.843,40500.0
2011-08-08 13:30:00,52.27,52.28,51.84,51.89,84000.0,28.8264,28.8319,28.5893,28.6168,84000.0
2011-08-08 13:40:00,51.85,51.92,51.47,51.54,163500.0,28.5948,28.6334,28.3852,28.4238,163500.0
2011-08-08 13:50:00,51.57,51.65,51.18,51.25,93500.0,28.4404,28.4845,28.2253,28.2639,93500.0
2011-08-08 14:00:00,51.24,51.38,51.12,51.18,86500.0,28.2584,28.3356,28.1922,28.2253,86500.0
2011-08-08 14:10:00,51.2,51.26,50.47,50.87,207000.0,28.2363,28.2694,27.8337,28.0543,207000.0
2011-08-08 14:20:00,50.87,50.91,50.0,50.73,139500.0,28.0543,28.0764,27.5745,27.9771,139500.0
2011-08-08 14:30:00,50.76,50.98,50.56,50.63,70000.0,27.9937,28.115,27.8834,27.922,70000.0
2011-08-08 14:40:00,50.65,50.76,50.39,50.47,103000.0,27.933,27.9937,27.7896,27.8337,103000.0
2011-08-08 14:50:00,50.47,50.61,50.34,50.48,80000.0,27.8337,27.9109,27.762,27.8392,80000.0
2011-08-08 15:00:00,50.42,51.02,50.4,51.0,126000.0,27.8062,28.137,27.7951,28.126,126000.0
2011-08-08 15:10:00,51.0,51.75,51.0,51.41,198500.0,28.126,28.5396,28.126,28.3521,198500.0
2011-08-08 15:20:00,51.46,51.46,50.87,51.06,159000.0,28.3797,28.3797,28.0543,28.1591,159000.0
2011-08-08 15:30:00,50.98,51.14,50.65,50.75,119000.0,28.115,28.2032,27.933,27.9881,119000.0
2011-08-08 15:40:00,50.78,50.84,49.97,50.04,246500.0,28.0047,28.0378,27.558,27.5966,246500.0
2011-08-08 15:50:00,49.98,50.16,49.31,49.44,695500.0,27.5635,27.6628,27.194,27.2657,695500.0
2011-08-09 09:30:00,50.64,51.81,50.64,51.2,181500.0,27.9275,28.5727,27.9275,28.2363,181500.0
2011-08-09 09:40:00,51.08,51.21,50.64,50.89,161000.0,28.1701,28.2418,27.9275,28.0654,161000.0
2011-08-09 09:50:00,50.93,51.57,50.91,51.49,103500.0,28.0874,28.4404,28.0764,28.3962,103500.0
2011-08-09 10:00:00,51.4,51.84,51.38,51.45,93000.0,28.3466,28.5893,28.3356,28.3742,93000.0
2011-08-09 10:10:00,51.45,51.63,51.33,51.4,55500.0,28.3742,28.4735,28.308,28.3466,55500.0
2011-08-09 10:20:00,51.38,51.73,51.38,51.7,75500.0,28.3356,28.5286,28.3356,28.5121,75500.0
2011-08-09 10:30:00,51.74,52.03,51.58,52.01,125000.0,28.5341,28.6941,28.4459,28.683,125000.0
2011-08-09 10:40:00,51.99,52.1,51.86,52.1,72000.0,28.672,28.7327,28.6003,28.7327,72000.0
2011-08-09 10:50:00,52.13,52.24,52.11,52.19,83500.0,28.7492,28.8099,28.7382,28.7823,83500.0
2011-08-09 11:00:00,52.13,52.18,51.81,52.08,87000.0,28.7492,28.7768,28.5727,28.7216,87000.0
2011-08-09 11:10:00,52.02,52.02,51.75,51.95,58000.0,28.6885,28.6885,28.5396,28.6499,58000.0
2011-08-09 11:20:00,52.01,52.3,51.95,52.3,92000.0,28.683,28.843,28.6499,28.843,92000.0
2011-08-09 11:30:00,52.26,52.28,52.07,52.15,101500.0,28.8209,28.8319,28.7161,28.7602,101500.0
2011-08-09 11:40:00,52.08,52.19,51.97,52.03,44000.0,28.7216,28.7823,28.661,28.6941,44000.0
2011-08-09 11:50:00,52.03,52.24,52.01,52.22,102000.0,28.6941,28.8099,28.683,28.7988,102000.0
2011-08-09 12:00:00,52.23,52.29,52.09,52.2,152500.0,28.8044,28.8374,28.7271,28.7878,152500.0
2011-08-09 12:10:00,52.19,52.2,52.1,52.13,46500.0,28.7823,28.7878,28.7327,28.7492,46500.0
2011-08-09 12:20:00,52.11,52.13,51.72,51.72,202500.0,28.7382,28.7492,28.5231,28.5231,202500.0
2011-08-09 12:30:00,51.77,52.0,51.75,51.96,29500.0,28.5507,28.6775,28.5396,28.6555,29500.0
2011-08-09 12:40:00,51.96,51.99,51.83,51.85,47500.0,28.6555,28.672,28.5838,28.5948,47500.0
2011-08-09 12:50:00,51.84,51.86,51.73,51.76,53000.0,28.5893,28.6003,28.5286,28.5452,53000.0
2011-08-09 13:00:00,51.75,51.79,51.64,51.73,63500.0,28.5396,28.5617,28.479,28.5286,63500.0
2011-08-09 13:10:00,51.73,51.77,51.64,51.65,35500.0,28.5286,28.5507,28.479,28.4845,35500.0
2011-08-09 13:20:00,51.64,51.69,51.61,51.63,97000.0,28.479,28.5065,28.4624,28.4735,97000.0
2011-08-09 13:30:00,51.64,51.7,51.61,51.64,161000.0,28.479,28.5121,28.4624,28.479,161000.0
2011-08-09 13:40:00,51.64,51.66,51.51,51.58,51500.0,28.479,28.49,28.4073,28.4459,51500.0
2011-08-09 13:50:00,51.58,51.65,51.39,51.6,119000.0,28.4459,28.4845,28.3411,28.4569,119000.0
2011-08-09 14:00:00,51.59,51.7,51.42,51.43,47000.0,28.4514,28.5121,28.3576,28.3632,47000.0
2011-08-09 14:10:00,51.43,51.99,51.32,51.98,43500.0,28.3632,28.672,28.3025,28.6665,43500.0
2011-08-09 14:20:00,51.95,51.95,50.74,51.0,300500.0,28.6499,28.6499,27.9826,28.126,300500.0
2011-08-09 14:30:00,50.97,51.13,50.3,50.39,198000.0,28.1095,28.1977,27.74,27.7896,198000.0
2011-08-09 14:40:00,50.39,50.4,49.46,50.24,216500.0,27.7896,27.7951,27.2767,27.7069,216500.0
2011-08-09 14:50:00,50.28,51.1,50.28,50.62,167500.0,27.7289,28.1812,27.7289,27.9165,167500.0
2011-08-09 15:00:00,50.61,50.99,50.32,50.69,69000.0,27.9109,28.1205,27.751,27.9551,69000.0
2011-08-09 15:10:00,50.71,51.79,50.7,51.57,265000.0,27.9661,28.5617,27.9606,28.4404,265000.0
2011-08-09 15:20:00,51.59,51.86,51.34,51.77,111500.0,28.4514,28.6003,28.3135,28.5507,111500.0
2011-08-09 15:30:00,51.82,51.86,51.43,51.61,176000.0,28.5782,28.6003,28.3632,28.4624,176000.0
2011-08-09 15:40:00,51.61,52.49,51.55,52.42,236000.0,28.4624,28.9477,28.4293,28.9091,236000.0
2011-08-09 15:50:00,52.39,53.31,52.24,53.29,851000.0,28.8926,29.4,28.8099,29.3889,851000.0
2011-08-10 09:30:00,52.05,52.63,51.4,51.55,397000.0,28.7051,29.0249,28.3466,28.4293,397000.0
2011-08-10 09:40:00,51.54,51.78,51.01,51.06,237000.0,28.4238,28.5562,28.1315,28.1591,237000.0
2011-08-10 09:50:00,51.09,51.22,50.1,50.17,330000.0,28.1757,28.2473,27.6297,27.6683,330000.0
2011-08-10 10:00:00,50.1,50.24,48.95,48.95,465000.0,27.6297,27.7069,26.9955,26.9955,465000.0
2011-08-10 10:10:00,48.94,49.12,48.24,48.25,408500.0,26.9899,27.0892,26.6039,26.6094,408500.0
2011-08-10 10:20:00,48.25,49.16,48.0,49.01,371000.0,26.6094,27.1113,26.4715,27.0286,371000.0
2011-08-10 10:30:00,49.03,49.9,49.03,49.51,199000.0,27.0396,27.5194,27.0396,27.3043,199000.0
2011-08-10 10:40:00,49.59,49.9,49.35,49.43,138500.0,27.3484,27.5194,27.2161,27.2602,138500.0
2011-08-10 10:50:00,49.41,49.66,49.23,49.54,143500.0,27.2491,27.387,27.1499,27.3208,143500.0
2011-08-10 11:00:00,49.48,49.52,49.32,49.51,78000.0,27.2878,27.3098,27.1995,27.3043,78000.0
2011-08-10 11:10:00,49.53,49.96,49.44,49.92,203000.0,27.3153,27.5525,27.2657,27.5304,203000.0
2011-08-10 11:20:00,49.81,49.9,49.54,49.56,348500.0,27.4697,27.5194,27.3208,27.3319,348500.0
2011-08-10 11:30:00,49.62,49.96,49.56,49.79,227500.0,27.365,27.5525,27.3319,27.4587,227500.0
2011-08-10 11:40:00,49.79,49.91,49.74,49.8,146500.0,27.4587,27.5249,27.4311,27.4642,146500.0
2011-08-10 11:50:00,49.79,50.0,49.52,49.92,149000.0,27.4587,27.5745,27.3098,27.5304,149000.0
2011-08-10 12:00:00,49.92,50.3,49.79,50.2,145000.0,27.5304,27.74,27.4587,27.6848,145000.0
2011-08-10 12:10:00,50.18,50.38,50.1,50.33,167000.0,27.6738,27.7841,27.6297,27.7565,167000.0
2011-08-10 12:20:00,50.38,50.4,49.9,49.95,76000.0,27.7841,27.7951,27.5194,27.547,76000.0
2011-08-10 12:30:00,49.99,50.08,49.9,49.93,119000.0,27.569,27.6186,27.5194,27.5359,119000.0
2011-08-10 12:40:00,49.95,50.25,49.9,50.13,62500.0,27.547,27.7124,27.5194,27.6462,62500.0
2011-08-10 12:50:00,50.05,50.28,50.01,50.19,76500.0,27.6021,27.7289,27.58,27.6793,76500.0
2011-08-10 13:00:00,50.18,50.25,49.99,50.01,48500.0,27.6738,27.7124,27.569,27.58,48500.0
2011-08-10 13:10:00,50.08,50.21,49.81,49.89,61000.0,27.6186,27.6903,27.4697,27.5139,61000.0
2011-08-10 13:20:00,49.84,50.24,49.68,50.14,67000.0,27.4863,27.7069,27.3981,27.6517,67000.0
2011-08-10 13:30:00,50.1,50.18,49.84,49.9,68500.0,27.6297,27.6738,27.4863,27.5194,68500.0
2011-08-10 13:40:00,49.92,50.4,49.9,50.31,91500.0,27.5304,27.7951,27.5194,27.7455,91500.0
2011-08-10 13:50:00,50.38,50.5,50.07,50.26,158500.0,27.7841,27.8503,27.6131,27.7179,158500.0
2011-08-10 14:00:00,50.26,50.4,50.01,50.04,317000.0,27.7179,27.7951,27.58,27.5966,317000.0
2011-08-10 14:10:00,50.02,50.2,49.5,49.63,283000.0,27.5856,27.6848,27.2988,27.3705,283000.0
2011-08-10 14:20:00,49.64,49.77,49.52,49.62,210000.0,27.376,27.4477,27.3098,27.365,210000.0
2011-08-10 14:30:00,49.62,49.75,49.23,49.28,141500.0,27.365,27.4367,27.1499,27.1775,141500.0
2011-08-10 14:40:00,49.28,50.05,49.27,49.76,150000.0,27.1775,27.6021,27.1719,27.4422,150000.0
2011-08-10 14:50:00,49.73,49.89,49.58,49.65,125000.0,27.4256,27.5139,27.3429,27.3815,125000.0
2011-08-10 15:00:00,49.69,49.73,49.29,49.29,102500.0,27.4036,27.4256,27.183,27.183,102500.0
2011-08-10 15:10:00,49.27,49.3,48.81,48.94,234000.0,27.1719,27.1885,26.9183,26.9899,234000.0
2011-08-10 15:20:00,48.94,49.17,48.48,48.51,204500.0,26.9899,27.1168,26.7363,26.7528,204500.0
2011-08-10 15:30:00,48.55,48.56,47.9,48.28,384500.0,26.7749,26.7804,26.4164,26.626,384500.0
2011-08-10 15:40:00,48.25,48.51,48.11,48.28,348000.0,26.6094,26.7528,26.5322,26.626,348000.0
2011-08-10 15:50:00,48.28,48.44,47.8,47.81,723000.0,26.626,26.7142,26.3612,26.3668,723000.0
2011-08-11 09:30:00,48.4,49.3,48.4,48.97,310500.0,26.6921,27.1885,26.6921,27.0065,310500.0
2011-08-11 09:40:00,48.88,49.11,48.6,48.69,154000.0,26.9569,27.0837,26.8024,26.8521,154000.0
2011-08-11 09:50:00,48.73,49.02,48.44,48.87,167000.0,26.8741,27.0341,26.7142,26.9513,167000.0
2011-08-11 10:00:00,48.9,49.34,48.87,49.27,99500.0,26.9679,27.2105,26.9513,27.1719,99500.0
2011-08-11 10:10:00,49.29,49.62,49.15,49.62,95000.0,27.183,27.365,27.1058,27.365,95000.0
2011-08-11 10:20:00,49.61,49.99,49.58,49.72,136000.0,27.3594,27.569,27.3429,27.4201,136000.0
2011-08-11 10:30:00,49.7,49.9,49.49,49.89,84500.0,27.4091,27.5194,27.2933,27.5139,84500.0
2011-08-11 10:40:00,49.85,50.0,49.7,50.0,77000.0,27.4918,27.5745,27.4091,27.5745,77000.0
2011-08-11 10:50:00,50.0,50.06,49.64,49.64,164500.0,27.5745,27.6076,27.376,27.376,164500.0
2011-08-11 11:00:00,49.66,49.78,49.46,49.67,108000.0,27.387,27.4532,27.2767,27.3925,108000.0
2011-08-11 11:10:00,49.64,49.78,49.55,49.62,73500.0,27.376,27.4532,27.3264,27.365,73500.0
2011-08-11 11:20:00,49.64,49.64,49.24,49.3,90500.0,27.376,27.376,27.1554,27.1885,90500.0
2011-08-11 11:30:00,49.32,49.71,49.3,49.5,76000.0,27.1995,27.4146,27.1885,27.2988,76000.0
2011-08-11 11:40:00,49.57,49.82,49.51,49.79,42500.0,27.3374,27.4753,27.3043,27.4587,42500.0
2011-08-11 11:50:00,49.79,50.0,49.79,49.83,51500.0,27.4587,27.5745,27.4587,27.4808,51500.0
2011-08-11 12:00:00,49.82,50.0,49.67,49.9,48500.0,27.4753,27.5745,27.3925,27.5194,48500.0
2011-08-11 12:10:00,49.9,49.92,49.7,49.71,44500.0,27.5194,27.5304,27.4091,27.4146,44500.0
2011-08-11 12:20:00,49.69,49.72,49.5,49.58,42000.0,27.4036,27.4201,27.2988,27.3429,42000.0
2011-08-11 12:30:00,49.58,49.99,49.55,49.98,36000.0,27.3429,27.569,27.3264,27.5635,36000.0
2011-08-11 12:40:00,49.95,50.2,49.93,50.16,59500.0,27.547,27.6848,27.5359,27.6628,59500.0
2011-08-11 12:50:00,50.11,50.61,50.11,50.6,81500.0,27.6352,27.9109,27.6352,27.9054,81500.0
2011-08-11 13:00:00,50.58,50.61,50.42,50.61,51000.0,27.8944,27.9109,27.8062,27.9109,51000.0
2011-08-11 13:10:00,50.6,50.74,50.24,50.24,84500.0,27.9054,27.9826,27.7069,27.7069,84500.0
2011-08-11 13:20:00,50.25,50.36,50.07,50.22,56500.0,27.7124,27.7731,27.6131,27.6959,56500.0
2011-08-11 13:30:00,50.3,50.5,50.23,50.37,48000.0,27.74,27.8503,27.7014,27.7786,48000.0
2011-08-11 13:40:00,50.29,50.32,50.02,50.16,64000.0,27.7345,27.751,27.5856,27.6628,64000.0
2011-08-11 13:50:00,50.16,50.35,50.16,50.28,72000.0,27.6628,27.7676,27.6628,27.7289,72000.0
2011-08-11 14:00:00,50.34,50.45,50.28,50.41,53500.0,27.762,27.8227,27.7289,27.8006,53500.0
2011-08-11 14:10:00,50.44,50.68,50.41,50.63,52000.0,27.8172,27.9495,27.8006,27.922,52000.0
2011-08-11 14:20:00,50.6,50.7,50.42,50.54,77500.0,27.9054,27.9606,27.8062,27.8723,77500.0
2011-08-11 14:30:00,50.54,50.69,50.54,50.64,78000.0,27.8723,27.9551,27.8723,27.9275,78000.0
2011-08-11 14:40:00,50.64,50.9,50.64,50.9,67000.0,27.9275,28.0709,27.9275,28.0709,67000.0
2011-08-11 14:50:00,50.85,51.13,50.81,51.1,125000.0,28.0433,28.1977,28.0212,28.1812,125000.0
2011-08-11 15:00:00,51.1,51.41,51.02,51.32,77000.0,28.1812,28.3521,28.137,28.3025,77000.0
2011-08-11 15:10:00,51.32,51.52,51.32,51.5,92000.0,28.3025,28.4128,28.3025,28.4018,92000.0
2011-08-11 15:20:00,51.52,51.64,51.44,51.53,122500.0,28.4128,28.479,28.3687,28.4183,122500.0
2011-08-11 15:30:00,51.54,51.88,51.46,51.84,163500.0,28.4238,28.6113,28.3797,28.5893,163500.0
2011-08-11 15:40:00,51.81,51.98,51.49,51.55,272500.0,28.5727,28.6665,28.3962,28.4293,272500.0
2011-08-11 15:50:00,51.55,51.68,51.28,51.3,533500.0,28.4293,28.501,28.2804,28.2915,533500.0
2011-08-12 09:30:00,51.78,52.37,51.57,51.58,132500.0,28.5562,28.8816,28.4404,28.4459,132500.0
2011-08-12 09:40:00,51.75,52.11,51.6,51.98,70500.0,28.5396,28.7382,28.4569,28.6665,70500.0
2011-08-12 09:50:00,52.18,52.22,51.6,51.98,92500.0,28.7768,28.7988,28.4569,28.6665,92500.0
2011-08-12 10:00:00,51.98,52.06,51.34,51.37,108500.0,28.6665,28.7106,28.3135,28.3301,108500.0
2011-08-12 10:10:00,51.46,51.73,51.2,51.61,45500.0,28.3797,28.5286,28.2363,28.4624,45500.0
2011-08-12 10:20:00,51.58,51.79,51.5,51.66,34500.0,28.4459,28.5617,28.4018,28.49,34500.0
2011-08-12 10:30:00,51.72,51.79,51.53,51.62,38000.0,28.5231,28.5617,28.4183,28.4679,38000.0
2011-08-12 10:40:00,51.61,51.61,51.18,51.27,63500.0,28.4624,28.4624,28.2253,28.2749,63500.0
2011-08-12 10:50:00,51.17,51.34,51.02,51.32,75500.0,28.2198,28.3135,28.137,28.3025,75500.0
2011-08-12 11:00:00,51.31,51.44,51.2,51.42,53000.0,28.297,28.3687,28.2363,28.3576,53000.0
2011-08-12 11:10:00,51.47,51.84,51.43,51.75,26500.0,28.3852,28.5893,28.3632,28.5396,26500.0
2011-08-12 11:20:00,51.69,51.72,51.51,51.69,14000.0,28.5065,28.5231,28.4073,28.5065,14000.0
2011-08-12 11:30:00,51.63,51.89,51.56,51.89,27500.0,28.4735,28.6168,28.4349,28.6168,27500.0
2011-08-12 11:40:00,51.82,51.93,51.71,51.82,14500.0,28.5782,28.6389,28.5176,28.5782,14500.0
2011-08-12 11:50:00,51.82,51.95,51.56,51.85,87500.0,28.5782,28.6499,28.4349,28.5948,87500.0
2011-08-12 12:00:00,51.88,51.99,51.86,51.92,21000.0,28.6113,28.672,28.6003,28.6334,21000.0
2011-08-12 12:10:00,51.92,51.92,51.7,51.7,18500.0,28.6334,28.6334,28.5121,28.5121,18500.0
2011-08-12 12:20:00,51.87,51.94,51.68,51.94,15500.0,28.6058,28.6444,28.501,28.6444,15500.0
2011-08-12 12:30:00,51.93,51.94,51.46,51.46,21500.0,28.6389,28.6444,28.3797,28.3797,21500.0
2011-08-12 12:40:00,51.46,51.58,51.34,51.5,32500.0,28.3797,28.4459,28.3135,28.4018,32500.0
2011-08-12 12:50:00,51.46,51.7,51.46,51.69,11000.0,28.3797,28.5121,28.3797,28.5065,11000.0
2011-08-12 13:00:00,51.72,51.75,51.62,51.62,15000.0,28.5231,28.5396,28.4679,28.4679,15000.0
2011-08-12 13:10:00,51.61,51.68,51.55,51.55,28000.0,28.4624,28.501,28.4293,28.4293,28000.0
2011-08-12 13:20:00,51.54,51.56,51.41,51.52,35000.0,28.4238,28.4349,28.3521,28.4128,35000.0
2011-08-12 13:30:00,51.49,51.62,51.4,51.6,28500.0,28.3962,28.4679,28.3466,28.4569,28500.0
2011-08-12 13:40:00,51.6,51.66,51.55,51.6,8000.0,28.4569,28.49,28.4293,28.4569,8000.0
2011-08-12 13:50:00,51.55,51.68,51.55,51.68,14500.0,28.4293,28.501,28.4293,28.501,14500.0
2011-08-12 14:00:00,51.71,51.77,51.6,51.62,21500.0,28.5176,28.5507,28.4569,28.4679,21500.0
2011-08-12 14:10:00,51.6,51.62,51.25,51.34,45000.0,28.4569,28.4679,28.2639,28.3135,45000.0
2011-08-12 14:20:00,51.26,51.29,51.05,51.13,49500.0,28.2694,28.286,28.1536,28.1977,49500.0
2011-08-12 14:30:00,51.2,51.22,50.84,50.84,69500.0,28.2363,28.2473,28.0378,28.0378,69500.0
2011-08-12 14:40:00,50.88,51.2,50.88,51.07,23000.0,28.0598,28.2363,28.0598,28.1646,23000.0
2011-08-12 14:50:00,51.01,51.16,50.89,51.1,20500.0,28.1315,28.2143,28.0654,28.1812,20500.0
2011-08-12 15:00:00,51.11,51.3,51.02,51.02,37000.0,28.1867,28.2915,28.137,28.137,37000.0
2011-08-12 15:10:00,50.98,51.16,50.98,51.15,24500.0,28.115,28.2143,28.115,28.2087,24500.0
2011-08-12 15:20:00,51.1,51.26,51.0,51.01,22500.0,28.1812,28.2694,28.126,28.1315,22500.0
2011-08-12 15:30:00,51.0,51.01,50.7,50.9,84000.0,28.126,28.1315,27.9606,28.0709,84000.0
2011-08-12 15:40:00,50.89,51.05,50.83,50.92,60000.0,28.0654,28.1536,28.0323,28.0819,60000.0
2011-08-12 15:50:00,50.93,51.0,50.86,50.99,106500.0,28.0874,28.126,28.0488,28.1205,106500.0
2011-08-15 09:30:00,51.65,51.96,51.27,51.79,63500.0,28.4845,28.6555,28.2749,28.5617,63500.0
2011-08-15 09:40:00,51.77,51.79,51.51,51.59,29000.0,28.5507,28.5617,28.4073,28.4514,29000.0
2011-08-15 09:50:00,51.55,51.61,51.39,51.55,51000.0,28.4293,28.4624,28.3411,28.4293,51000.0
2011-08-15 10:00:00,51.42,51.58,51.37,51.55,30500.0,28.3576,28.4459,28.3301,28.4293,30500.0
2011-08-15 10:10:00,51.55,51.87,51.51,51.75,36500.0,28.4293,28.6058,28.4073,28.5396,36500.0
2011-08-15 10:20:00,51.67,51.83,51.46,51.58,26500.0,28.4955,28.5838,28.3797,28.4459,26500.0
2011-08-15 10:30:00,51.64,51.71,51.55,51.55,10000.0,28.479,28.5176,28.4293,28.4293,10000.0
2011-08-15 10:40:00,51.55,51.63,51.43,51.43,20000.0,28.4293,28.4735,28.3632,28.3632,20000.0
2011-08-15 10:50:00,51.5,51.53,51.31,51.42,23000.0,28.4018,28.4183,28.297,28.3576,23000.0
2011-08-15 11:00:00,51.4,51.48,51.35,51.39,15000.0,28.3466,28.3907,28.319,28.3411,15000.0
2011-08-15 11:10:00,51.37,51.48,51.02,51.05,39000.0,28.3301,28.3907,28.137,28.1536,39000.0
2011-08-15 11:20:00,51.15,51.3,51.15,51.29,32000.0,28.2087,28.2915,28.2087,28.286,32000.0
2011-08-15 11:30:00,51.26,51.27,51.12,51.14,23000.0,28.2694,28.2749,28.1922,28.2032,23000.0
2011-08-15 11:40:00,51.28,51.28,51.08,51.1,22500.0,28.2804,28.2804,28.1701,28.1812,22500.0
2011-08-15 11:50:00,51.09,51.31,51.09,51.26,32500.0,28.1757,28.297,28.1757,28.2694,32500.0
2011-08-15 12:00:00,51.26,51.36,51.18,51.18,22000.0,28.2694,28.3246,28.2253,28.2253,22000.0
2011-08-15 12:10:00,51.2,51.3,51.19,51.2,6500.0,28.2363,28.2915,28.2308,28.2363,6500.0
2011-08-15 12:20:00,51.26,51.31,51.21,51.31,18500.0,28.2694,28.297,28.2418,28.297,18500.0
2011-08-15 12:30:00,51.3,51.57,51.3,51.57,42000.0,28.2915,28.4404,28.2915,28.4404,42000.0
2011-08-15 12:40:00,51.59,51.7,51.59,51.65,19500.0,28.4514,28.5121,28.4514,28.4845,19500.0
2011-08-15 12:50:00,51.69,51.79,51.69,51.72,26000.0,28.5065,28.5617,28.5065,28.5231,26000.0
2011-08-15 13:00:00,51.73,51.75,51.65,51.7,18000.0,28.5286,28.5396,28.4845,28.5121,18000.0
2011-08-15 13:10:00,51.67,51.67,51.52,51.54,19000.0,28.4955,28.4955,28.4128,28.4238,19000.0
2011-08-15 13:20:00,51.56,51.64,51.55,51.57,22000.0,28.4349,28.479,28.4293,28.4404,22000.0
2011-08-15 13:30:00,51.57,51.64,51.51,51.51,14500.0,28.4404,28.479,28.4073,28.4073,14500.0
2011-08-15 13:40:00,51.56,51.63,51.51,51.55,11500.0,28.4349,28.4735,28.4073,28.4293,11500.0
2011-08-15 13:50:00,51.56,51.59,51.54,51.55,9000.0,28.4349,28.4514,28.4238,28.4293,9000.0
2011-08-15 14:00:00,51.6,51.69,51.6,51.63,19500.0,28.4569,28.5065,28.4569,28.4735,19500.0
2011-08-15 14:10:00,51.62,51.67,51.55,51.67,15500.0,28.4679,28.4955,28.4293,28.4955,15500.0
2011-08-15 14:20:00,51.63,51.86,51.63,51.86,32000.0,28.4735,28.6003,28.4735,28.6003,32000.0
2011-08-15 14:30:00,51.86,51.9,51.69,51.7,31000.0,28.6003,28.6224,28.5065,28.5121,31000.0
2011-08-15 14:40:00,51.71,51.78,51.67,51.74,22500.0,28.5176,28.5562,28.4955,28.5341,22500.0
2011-08-15 14:50:00,51.73,51.78,51.62,51.72,24500.0,28.5286,28.5562,28.4679,28.5231,24500.0
2011-08-15 15:00:00,51.74,51.91,51.69,51.91,32500.0,28.5341,28.6279,28.5065,28.6279,32500.0
2011-08-15 15:10:00,51.86,52.04,51.82,52.0,108500.0,28.6003,28.6996,28.5782,28.6775,108500.0
2011-08-15 15:20:00,52.0,52.04,51.82,51.83,104500.0,28.6775,28.6996,28.5782,28.5838,104500.0
2011-08-15 15:30:00,51.87,51.95,51.78,51.81,74500.0,28.6058,28.6499,28.5562,28.5727,74500.0
2011-08-15 15:40:00,51.81,51.94,51.78,51.84,103500.0,28.5727,28.6444,28.5562,28.5893,103500.0
2011-08-15 15:50:00,51.86,52.12,51.85,52.12,304000.0,28.6003,28.7437,28.5948,28.7437,304000.0
2011-08-16 09:30:00,51.57,51.61,51.2,51.31,73500.0,28.4404,28.4624,28.2363,28.297,73500.0
2011-08-16 09:40:00,51.27,51.5,51.27,51.27,69000.0,28.2749,28.4018,28.2749,28.2749,69000.0
2011-08-16 09:50:00,51.3,51.48,51.17,51.48,30500.0,28.2915,28.3907,28.2198,28.3907,30500.0
2011-08-16 10:00:00,51.4,51.5,51.33,51.41,59000.0,28.3466,28.4018,28.308,28.3521,59000.0
2011-08-16 10:10:00,51.46,51.69,51.36,51.66,86000.0,28.3797,28.5065,28.3246,28.49,86000.0
2011-08-16 10:20:00,51.65,51.69,51.58,51.63,42000.0,28.4845,28.5065,28.4459,28.4735,42000.0
2011-08-16 10:30:00,51.68,51.68,51.52,51.58,17500.0,28.501,28.501,28.4128,28.4459,17500.0
2011-08-16 10:40:00,51.56,51.62,51.46,51.61,38500.0,28.4349,28.4679,28.3797,28.4624,38500.0
2011-08-16 10:50:00,51.57,51.66,51.54,51.61,50500.0,28.4404,28.49,28.4238,28.4624,50500.0
2011-08-16 11:00:00,51.61,51.65,51.52,51.53,49000.0,28.4624,28.4845,28.4128,28.4183,49000.0
2011-08-16 11:10:00,51.55,51.62,51.5,51.61,68500.0,28.4293,28.4679,28.4018,28.4624,68500.0
2011-08-16 11:20:00,51.61,51.68,51.53,51.65,43000.0,28.4624,28.501,28.4183,28.4845,43000.0
2011-08-16 11:30:00,51.65,51.72,51.58,51.72,20500.0,28.4845,28.5231,28.4459,28.5231,20500.0
2011-08-16 11:40:00,51.74,51.85,51.66,51.8,30500.0,28.5341,28.5948,28.49,28.5672,30500.0
2011-08-16 11:50:00,51.79,51.87,51.76,51.86,31000.0,28.5617,28.6058,28.5452,28.6003,31000.0
2011-08-16 12:00:00,51.86,51.96,51.72,51.96,43500.0,28.6003,28.6555,28.5231,28.6555,43500.0
2011-08-16 12:10:00,52.0,52.0,51.47,51.54,80000.0,28.6775,28.6775,28.3852,28.4238,80000.0
2011-08-16 12:20:00,51.54,51.6,51.0,51.05,90500.0,28.4238,28.4569,28.126,28.1536,90500.0
2011-08-16 12:30:00,51.05,51.05,50.46,50.8,221000.0,28.1536,28.1536,27.8282,28.0157,221000.0
2011-08-16 12:40:00,50.69,50.83,50.26,50.42,178000.0,27.9551,28.0323,27.7179,27.8062,178000.0
2011-08-16 12:50:00,50.45,50.61,50.18,50.28,106500.0,27.8227,27.9109,27.6738,27.7289,106500.0
2011-08-16 13:00:00,50.27,50.32,49.95,50.02,96500.0,27.7234,27.751,27.547,27.5856,96500.0
2011-08-16 13:10:00,50.01,50.2,49.95,50.06,69500.0,27.58,27.6848,27.547,27.6076,69500.0
2011-08-16 13:20:00,50.06,50.25,49.95,50.06,62500.0,27.6076,27.7124,27.547,27.6076,62500.0
2011-08-16 13:30:00,50.1,50.44,50.04,50.04,146000.0,27.6297,27.8172,27.5966,27.5966,146000.0
2011-08-16 13:40:00,50.1,50.12,49.83,49.9,93000.0,27.6297,27.6407,27.4808,27.5194,93000.0
2011-08-16 13:50:00,49.93,50.27,49.92,50.25,131500.0,27.5359,27.7234,27.5304,27.7124,131500.0
2011-08-16 14:00:00,50.24,50.32,50.14,50.32,77500.0,27.7069,27.751,27.6517,27.751,77500.0
2011-08-16 14:10:00,50.27,50.46,50.24,50.34,61000.0,27.7234,27.8282,27.7069,27.762,61000.0
2011-08-16 14:20:00,50.34,50.36,50.12,50.18,48000.0,27.762,27.7731,27.6407,27.6738,48000.0
2011-08-16 14:30:00,50.18,50.34,50.16,50.34,69000.0,27.6738,27.762,27.6628,27.762,69000.0
2011-08-16 14:40:00,50.33,50.42,50.2,50.27,80000.0,27.7565,27.8062,27.6848,27.7234,80000.0
2011-08-16 14:50:00,50.25,50.26,50.06,50.13,45500.0,27.7124,27.7179,27.6076,27.6462,45500.0
2011-08-16 15:00:00,50.15,50.51,50.1,50.49,68000.0,27.6573,27.8558,27.6297,27.8448,68000.0
2011-08-16 15:10:00,50.55,50.73,50.5,50.73,107000.0,27.8778,27.9771,27.8503,27.9771,107000.0
2011-08-16 15:20:00,50.73,51.09,50.64,51.05,157000.0,27.9771,28.1757,27.9275,28.1536,157000.0
2011-08-16 15:30:00,51.05,51.38,51.04,51.32,254500.0,28.1536,28.3356,28.1481,28.3025,254500.0
2011-08-16 15:40:00,51.31,51.51,51.21,51.45,206000.0,28.297,28.4073,28.2418,28.3742,206000.0
2011-08-16 15:50:00,51.47,51.57,51.2,51.34,366500.0,28.3852,28.4404,28.2363,28.3135,366500.0
2011-08-17 09:30:00,51.64,51.95,51.08,51.83,156500.0,28.479,28.6499,28.1701,28.5838,156500.0
2011-08-17 09:40:00,51.88,52.0,51.8,51.84,191000.0,28.6113,28.6775,28.5672,28.5893,191000.0
2011-08-17 09:50:00,51.87,51.91,51.76,51.84,48500.0,28.6058,28.6279,28.5452,28.5893,48500.0
2011-08-17 10:00:00,51.85,51.89,51.74,51.79,31000.0,28.5948,28.6168,28.5341,28.5617,31000.0
2011-08-17 10:10:00,51.79,51.87,51.75,51.82,38000.0,28.5617,28.6058,28.5396,28.5782,38000.0
2011-08-17 10:20:00,51.8,51.82,51.73,51.78,48500.0,28.5672,28.5782,28.5286,28.5562,48500.0
2011-08-17 10:30:00,51.78,51.79,51.63,51.71,48500.0,28.5562,28.5617,28.4735,28.5176,48500.0
2011-08-17 10:40:00,51.66,51.71,51.55,51.63,42500.0,28.49,28.5176,28.4293,28.4735,42500.0
2011-08-17 10:50:00,51.64,51.71,51.36,51.36,46000.0,28.479,28.5176,28.3246,28.3246,46000.0
2011-08-17 11:00:00,51.35,51.5,51.32,51.5,24000.0,28.319,28.4018,28.3025,28.4018,24000.0
2011-08-17 11:10:00,51.54,51.6,51.34,51.34,15000.0,28.4238,28.4569,28.3135,28.3135,15000.0
2011-08-17 11:20:00,51.32,51.33,51.01,51.02,71500.0,28.3025,28.308,28.1315,28.137,71500.0
2011-08-17 11:30:00,51.08,51.14,50.96,50.99,61500.0,28.1701,28.2032,28.104,28.1205,61500.0
2011-08-17 11:40:00,51.0,51.03,50.82,50.88,61000.0,28.126,28.1426,28.0268,28.0598,61000.0
2011-08-17 11:50:00,50.87,50.97,50.7,50.89,101500.0,28.0543,28.1095,27.9606,28.0654,101500.0
2011-08-17 12:00:00,50.91,51.0,50.64,50.67,52000.0,28.0764,28.126,27.9275,27.944,52000.0
2011-08-17 12:10:00,50.67,50.72,50.53,50.58,53000.0,27.944,27.9716,27.8668,27.8944,53000.0
2011-08-17 12:20:00,50.58,50.66,50.56,50.61,73000.0,27.8944,27.9385,27.8834,27.9109,73000.0
2011-08-17 12:30:00,50.62,50.62,50.5,50.54,58000.0,27.9165,27.9165,27.8503,27.8723,58000.0
2011-08-17 12:40:00,50.57,50.62,50.52,50.54,51500.0,27.8889,27.9165,27.8613,27.8723,51500.0
2011-08-17 12:50:00,50.52,50.58,50.3,50.35,44000.0,27.8613,27.8944,27.74,27.7676,44000.0
2011-08-17 13:00:00,50.35,50.49,50.21,50.47,71000.0,27.7676,27.8448,27.6903,27.8337,71000.0
2011-08-17 13:10:00,50.42,50.52,50.38,50.4,28000.0,27.8062,27.8613,27.7841,27.7951,28000.0
2011-08-17 13:20:00,50.4,50.41,50.2,50.23,47500.0,27.7951,27.8006,27.6848,27.7014,47500.0
2011-08-17 13:30:00,50.26,50.29,50.21,50.26,12500.0,27.7179,27.7345,27.6903,27.7179,12500.0
2011-08-17 13:40:00,50.27,50.27,50.1,50.22,37500.0,27.7234,27.7234,27.6297,27.6959,37500.0
2011-08-17 13:50:00,50.24,50.43,50.21,50.26,43500.0,27.7069,27.8117,27.6903,27.7179,43500.0
2011-08-17 14:00:00,50.3,50.39,50.25,50.34,35500.0,27.74,27.7896,27.7124,27.762,35500.0
2011-08-17 14:10:00,50.36,50.48,50.36,50.46,50000.0,27.7731,27.8392,27.7731,27.8282,50000.0
2011-08-17 14:20:00,50.5,50.52,50.37,50.42,42000.0,27.8503,27.8613,27.7786,27.8062,42000.0
2011-08-17 14:30:00,50.42,50.49,50.33,50.4,38000.0,27.8062,27.8448,27.7565,27.7951,38000.0
2011-08-17 14:40:00,50.35,50.46,50.28,50.4,38000.0,27.7676,27.8282,27.7289,27.7951,38000.0
2011-08-17 14:50:00,50.41,50.61,50.32,50.61,18500.0,27.8006,27.9109,27.751,27.9109,18500.0
2011-08-17 15:00:00,50.56,50.73,50.53,50.71,42000.0,27.8834,27.9771,27.8668,27.9661,42000.0
2011-08-17 15:10:00,50.69,50.77,50.6,50.77,48000.0,27.9551,27.9992,27.9054,27.9992,48000.0
2011-08-17 15:20:00,50.78,50.78,50.58,50.64,55500.0,28.0047,28.0047,27.8944,27.9275,55500.0
2011-08-17 15:30:00,50.61,50.69,50.54,50.63,70500.0,27.9109,27.9551,27.8723,27.922,70500.0
2011-08-17 15:40:00,50.61,50.82,50.58,50.74,122000.0,27.9109,28.0268,27.8944,27.9826,122000.0
2011-08-17 15:50:00,50.8,50.87,50.62,50.81,267500.0,28.0157,28.0543,27.9165,28.0212,267500.0
2011-08-18 09:30:00,49.73,49.73,48.5,48.66,222000.0,27.4256,27.4256,26.7473,26.8355,222000.0
2011-08-18 09:40:00,48.66,48.76,48.49,48.73,146500.0,26.8355,26.8907,26.7418,26.8741,146500.0
2011-08-18 09:50:00,48.73,49.06,48.62,48.72,124000.0,26.8741,27.0561,26.8135,26.8686,124000.0
2011-08-18 10:00:00,48.69,48.69,47.91,48.16,195000.0,26.8521,26.8521,26.4219,26.5598,195000.0
2011-08-18 10:10:00,48.16,48.3,48.0,48.23,184500.0,26.5598,26.637,26.4715,26.5984,184500.0
2011-08-18 10:20:00,48.21,48.43,48.21,48.3,98500.0,26.5874,26.7087,26.5874,26.637,98500.0
2011-08-18 10:30:00,48.27,48.29,48.04,48.1,134000.0,26.6205,26.6315,26.4936,26.5267,134000.0
2011-08-18 10:40:00,48.07,48.14,47.86,47.94,185000.0,26.5102,26.5488,26.3943,26.4385,185000.0
2011-08-18 10:50:00,47.97,48.14,47.96,48.08,82000.0,26.455,26.5488,26.4495,26.5157,82000.0
2011-08-18 11:00:00,48.07,48.17,48.01,48.01,52500.0,26.5102,26.5653,26.4771,26.4771,52500.0
2011-08-18 11:10:00,48.0,48.16,47.93,48.01,60000.0,26.4715,26.5598,26.4329,26.4771,60000.0
2011-08-18 11:20:00,47.97,48.07,47.97,47.99,42500.0,26.455,26.5102,26.455,26.466,42500.0
2011-08-18 11:30:00,48.01,48.3,47.99,48.19,85500.0,26.4771,26.637,26.466,26.5763,85500.0
2011-08-18 11:40:00,48.2,48.46,48.14,48.41,78000.0,26.5818,26.7252,26.5488,26.6977,78000.0
2011-08-18 11:50:00,48.39,48.4,48.21,48.27,38000.0,26.6866,26.6921,26.5874,26.6205,38000.0
2011-08-18 12:00:00,48.26,48.27,48.04,48.16,69500.0,26.6149,26.6205,26.4936,26.5598,69500.0
2011-08-18 12:10:00,48.13,48.41,48.13,48.34,117000.0,26.5432,26.6977,26.5432,26.6591,117000.0
2011-08-18 12:20:00,48.36,48.36,48.04,48.06,189000.0,26.6701,26.6701,26.4936,26.5046,189000.0
2011-08-18 12:30:00,48.02,48.07,47.9,48.03,51500.0,26.4826,26.5102,26.4164,26.4881,51500.0
2011-08-18 12:40:00,48.0,48.13,47.95,48.01,53000.0,26.4715,26.5432,26.444,26.4771,53000.0
2011-08-18 12:50:00,47.96,48.03,47.91,48.0,47500.0,26.4495,26.4881,26.4219,26.4715,47500.0
2011-08-18 13:00:00,48.08,48.1,47.92,47.96,48500.0,26.5157,26.5267,26.4274,26.4495,48500.0
2011-08-18 13:10:00,47.94,47.99,47.9,47.95,71500.0,26.4385,26.466,26.4164,26.444,71500.0
2011-08-18 13:20:00,47.94,47.99,47.92,47.95,113500.0,26.4385,26.466,26.4274,26.444,113500.0
2011-08-18 13:30:00,47.95,48.0,47.87,47.92,95500.0,26.444,26.4715,26.3999,26.4274,95500.0
2011-08-18 13:40:00,47.92,48.06,47.91,48.01,76500.0,26.4274,26.5046,26.4219,26.4771,76500.0
2011-08-18 13:50:00,48.0,48.04,47.93,47.98,50500.0,26.4715,26.4936,26.4329,26.4605,50500.0
2011-08-18 14:00:00,48.03,48.19,47.98,48.1,89500.0,26.4881,26.5763,26.4605,26.5267,89500.0
2011-08-18 14:10:00,48.09,48.3,48.03,48.29,76000.0,26.5212,26.637,26.4881,26.6315,76000.0
2011-08-18 14:20:00,48.27,48.35,48.19,48.24,130500.0,26.6205,26.6646,26.5763,26.6039,130500.0
2011-08-18 14:30:00,48.22,48.38,48.09,48.32,361000.0,26.5929,26.6811,26.5212,26.648,361000.0
2011-08-18 14:40:00,48.32,48.32,48.12,48.14,64500.0,26.648,26.648,26.5377,26.5488,64500.0
2011-08-18 14:50:00,48.13,48.14,47.86,47.86,190000.0,26.5432,26.5488,26.3943,26.3943,190000.0
2011-08-18 15:00:00,47.86,47.99,47.66,47.98,321000.0,26.3943,26.466,26.284,26.4605,321000.0
2011-08-18 15:10:00,47.97,48.07,47.84,48.02,130000.0,26.455,26.5102,26.3833,26.4826,130000.0
2011-08-18 15:20:00,48.02,48.23,47.96,48.23,198500.0,26.4826,26.5984,26.4495,26.5984,198500.0
2011-08-18 15:30:00,48.25,48.32,48.06,48.3,199000.0,26.6094,26.648,26.5046,26.637,199000.0
2011-08-18 15:40:00,48.28,48.28,48.02,48.06,295500.0,26.626,26.626,26.4826,26.5046,295500.0
2011-08-18 15:50:00,48.06,48.45,48.03,48.13,562500.0,26.5046,26.7197,26.4881,26.5432,562500.0
2011-08-19 09:30:00,47.53,48.28,47.53,48.28,373000.0,26.2123,26.626,26.2123,26.626,373000.0
2011-08-19 09:40:00,48.25,48.34,47.89,47.89,120500.0,26.6094,26.6591,26.4109,26.4109,120500.0
2011-08-19 09:50:00,47.83,48.62,47.83,48.62,79500.0,26.3778,26.8135,26.3778,26.8135,79500.0
2011-08-19 10:00:00,48.67,48.71,48.54,48.71,139000.0,26.841,26.8631,26.7694,26.8631,139000.0
2011-08-19 10:10:00,48.72,48.79,48.4,48.62,78500.0,26.8686,26.9072,26.6921,26.8135,78500.0
2011-08-19 10:20:00,48.64,48.91,48.58,48.86,60500.0,26.8245,26.9734,26.7914,26.9458,60500.0
2011-08-19 10:30:00,48.81,48.89,48.43,48.44,103000.0,26.9183,26.9624,26.7087,26.7142,103000.0
2011-08-19 10:40:00,48.47,48.62,48.3,48.32,152500.0,26.7307,26.8135,26.637,26.648,152500.0
2011-08-19 10:50:00,48.32,48.35,48.2,48.25,74500.0,26.648,26.6646,26.5818,26.6094,74500.0
2011-08-19 11:00:00,48.21,48.25,47.93,47.97,76000.0,26.5874,26.6094,26.4329,26.455,76000.0
2011-08-19 11:10:00,47.95,48.03,47.83,47.86,66000.0,26.444,26.4881,26.3778,26.3943,66000.0
2011-08-19 11:20:00,47.88,48.07,47.88,47.93,110000.0,26.4054,26.5102,26.4054,26.4329,110000.0
2011-08-19 11:30:00,47.93,48.0,47.84,47.99,90500.0,26.4329,26.4715,26.3833,26.466,90500.0
2011-08-19 11:40:00,47.96,48.18,47.96,48.07,82000.0,26.4495,26.5708,26.4495,26.5102,82000.0
2011-08-19 11:50:00,48.08,48.45,48.08,48.38,66500.0,26.5157,26.7197,26.5157,26.6811,66500.0
2011-08-19 12:00:00,48.42,48.42,48.22,48.26,51500.0,26.7032,26.7032,26.5929,26.6149,51500.0
2011-08-19 12:10:00,48.23,48.29,48.17,48.24,28500.0,26.5984,26.6315,26.5653,26.6039,28500.0
2011-08-19 12:20:00,48.23,48.31,48.16,48.25,56500.0,26.5984,26.6425,26.5598,26.6094,56500.0
2011-08-19 12:30:00,48.27,48.37,48.12,48.12,53500.0,26.6205,26.6756,26.5377,26.5377,53500.0
2011-08-19 12:40:00,48.06,48.2,48.06,48.16,29500.0,26.5046,26.5818,26.5046,26.5598,29500.0
2011-08-19 12:50:00,48.11,48.15,48.02,48.03,38000.0,26.5322,26.5543,26.4826,26.4881,38000.0
2011-08-19 13:00:00,48.03,48.08,48.0,48.07,37000.0,26.4881,26.5157,26.4715,26.5102,37000.0
2011-08-19 13:10:00,48.07,48.1,47.97,48.05,36000.0,26.5102,26.5267,26.455,26.4991,36000.0
2011-08-19 13:20:00,48.03,48.08,47.97,48.07,28000.0,26.4881,26.5157,26.455,26.5102,28000.0
2011-08-19 13:30:00,48.03,48.07,47.87,47.92,39500.0,26.4881,26.5102,26.3999,26.4274,39500.0
2011-08-19 13:40:00,47.93,48.02,47.86,48.02,31500.0,26.4329,26.4826,26.3943,26.4826,31500.0
2011-08-19 13:50:00,47.97,48.08,47.9,48.02,41500.0,26.455,26.5157,26.4164,26.4826,41500.0
2011-08-19 14:00:00,48.0,48.09,47.78,47.94,64000.0,26.4715,26.5212,26.3502,26.4385,64000.0
2011-08-19 14:10:00,47.92,47.96,47.79,47.81,41500.0,26.4274,26.4495,26.3557,26.3668,41500.0
2011-08-19 14:20:00,47.8,47.81,47.67,47.73,141000.0,26.3612,26.3668,26.2896,26.3226,141000.0
2011-08-19 14:30:00,47.72,47.75,47.6,47.75,110000.0,26.3171,26.3337,26.251,26.3337,110000.0
2011-08-19 14:40:00,47.76,47.8,47.55,47.57,132000.0,26.3392,26.3612,26.2234,26.2344,132000.0
2011-08-19 14:50:00,47.55,47.64,47.3,47.52,114500.0,26.2234,26.273,26.0855,26.2068,114500.0
2011-08-19 15:00:00,47.52,47.6,47.45,47.5,42500.0,26.2068,26.251,26.1682,26.1958,42500.0
2011-08-19 15:10:00,47.55,47.7,47.48,47.7,57500.0,26.2234,26.3061,26.1848,26.3061,57500.0
2011-08-19 15:20:00,47.66,47.87,47.64,47.78,112000.0,26.284,26.3999,26.273,26.3502,112000.0
2011-08-19 15:30:00,47.77,47.77,47.54,47.63,69500.0,26.3447,26.3447,26.2179,26.2675,69500.0
2011-08-19 15:40:00,47.62,47.68,47.51,47.68,100000.0,26.262,26.2951,26.2013,26.2951,100000.0
2011-08-19 15:50:00,47.65,47.76,47.35,47.43,262000.0,26.2785,26.3392,26.1131,26.1572,262000.0
2011-08-22 09:30:00,48.31,48.4,48.19,48.3,97000.0,26.6425,26.6921,26.5763,26.637,97000.0
2011-08-22 09:40:00,48.32,48.32,48.03,48.21,116500.0,26.648,26.648,26.4881,26.5874,116500.0
2011-08-22 09:50:00,48.21,48.23,47.87,47.9,63000.0,26.5874,26.5984,26.3999,26.4164,63000.0
2011-08-22 10:00:00,47.99,48.04,47.83,47.86,22500.0,26.466,26.4936,26.3778,26.3943,22500.0
2011-08-22 10:10:00,47.82,48.05,47.79,48.03,55000.0,26.3723,26.4991,26.3557,26.4881,55000.0
2011-08-22 10:20:00,48.02,48.1,47.85,47.95,42000.0,26.4826,26.5267,26.3888,26.444,42000.0
2011-08-22 10:30:00,47.89,48.01,47.81,47.84,42000.0,26.4109,26.4771,26.3668,26.3833,42000.0
2011-08-22 10:40:00,47.88,48.0,47.81,47.97,39500.0,26.4054,26.4715,26.3668,26.455,39500.0
2011-08-22 10:50:00,47.97,48.03,47.61,47.66,32000.0,26.455,26.4881,26.2565,26.284,32000.0
2011-08-22 11:00:00,47.65,47.79,47.6,47.63,25000.0,26.2785,26.3557,26.251,26.2675,25000.0
2011-08-22 11:10:00,47.68,47.79,47.63,47.69,43500.0,26.2951,26.3557,26.2675,26.3006,43500.0
2011-08-22 11:20:00,47.69,47.74,47.64,47.64,30000.0,26.3006,26.3282,26.273,26.273,30000.0
2011-08-22 11:30:00,47.76,47.8,47.61,47.65,61500.0,26.3392,26.3612,26.2565,26.2785,61500.0
2011-08-22 11:40:00,47.66,47.72,47.6,47.7,50000.0,26.284,26.3171,26.251,26.3061,50000.0
2011-08-22 11:50:00,47.71,47.71,47.49,47.62,60500.0,26.3116,26.3116,26.1903,26.262,60500.0
2011-08-22 12:00:00,47.57,47.8,47.56,47.8,22500.0,26.2344,26.3612,26.2289,26.3612,22500.0
2011-08-22 12:10:00,47.77,47.94,47.77,47.94,85500.0,26.3447,26.4385,26.3447,26.4385,85500.0
2011-08-22 12:20:00,47.96,48.08,47.84,47.85,76500.0,26.4495,26.5157,26.3833,26.3888,76500.0
2011-08-22 12:30:00,47.95,47.99,47.68,47.79,13000.0,26.444,26.466,26.2951,26.3557,13000.0
2011-08-22 12:40:00,47.85,47.93,47.76,47.92,23500.0,26.3888,26.4329,26.3392,26.4274,23500.0
2011-08-22 12:50:00,47.87,48.13,47.86,48.13,30000.0,26.3999,26.5432,26.3943,26.5432,30000.0
2011-08-22 13:00:00,48.04,48.15,47.95,48.15,25500.0,26.4936,26.5543,26.444,26.5543,25500.0
2011-08-22 13:10:00,48.02,48.06,47.86,47.87,18500.0,26.4826,26.5046,26.3943,26.3999,18500.0
2011-08-22 13:20:00,47.95,47.95,47.74,47.74,14000.0,26.444,26.444,26.3282,26.3282,14000.0
2011-08-22 13:30:00,47.84,47.84,47.65,47.71,46000.0,26.3833,26.3833,26.2785,26.3116,46000.0
2011-08-22 13:40:00,47.73,47.82,47.71,47.79,15000.0,26.3226,26.3723,26.3116,26.3557,15000.0
2011-08-22 13:50:00,47.78,47.87,47.69,47.75,20500.0,26.3502,26.3999,26.3006,26.3337,20500.0
2011-08-22 14:00:00,47.77,47.87,47.69,47.84,19500.0,26.3447,26.3999,26.3006,26.3833,19500.0
2011-08-22 14:10:00,47.83,48.06,47.83,47.91,67000.0,26.3778,26.5046,26.3778,26.4219,67000.0
2011-08-22 14:20:00,47.95,48.08,47.88,48.07,28000.0,26.444,26.5157,26.4054,26.5102,28000.0
2011-08-22 14:30:00,47.91,47.96,47.9,47.9,21500.0,26.4219,26.4495,26.4164,26.4164,21500.0
2011-08-22 14:40:00,47.93,48.04,47.93,48.01,22000.0,26.4329,26.4936,26.4329,26.4771,22000.0
2011-08-22 14:50:00,48.0,48.02,47.89,47.96,29500.0,26.4715,26.4826,26.4109,26.4495,29500.0
2011-08-22 15:00:00,47.9,48.0,47.74,47.91,94500.0,26.4164,26.4715,26.3282,26.4219,94500.0
2011-08-22 15:10:00,47.93,48.11,47.91,47.96,12000.0,26.4329,26.5322,26.4219,26.4495,12000.0
2011-08-22 15:20:00,47.94,48.08,47.93,48.0,25500.0,26.4385,26.5157,26.4329,26.4715,25500.0
2011-08-22 15:30:00,47.98,48.06,47.95,47.97,30500.0,26.4605,26.5046,26.444,26.455,30500.0
2011-08-22 15:40:00,47.97,48.1,47.9,47.99,116000.0,26.455,26.5267,26.4164,26.466,116000.0
2011-08-22 15:50:00,47.99,48.07,47.73,47.83,359500.0,26.466,26.5102,26.3226,26.3778,359500.0
2011-08-23 09:30:00,47.91,48.1,47.83,47.84,70000.0,26.4219,26.5267,26.3778,26.3833,70000.0
2011-08-23 09:40:00,47.77,48.64,47.77,48.64,98000.0,26.3447,26.8245,26.3447,26.8245,98000.0
2011-08-23 09:50:00,48.66,48.72,48.43,48.54,40000.0,26.8355,26.8686,26.7087,26.7694,40000.0
2011-08-23 10:00:00,48.56,48.86,48.5,48.83,98000.0,26.7804,26.9458,26.7473,26.9293,98000.0
2011-08-23 10:10:00,48.82,49.0,48.76,48.97,47500.0,26.9238,27.023,26.8907,27.0065,47500.0
2011-08-23 10:20:00,48.93,48.93,48.74,48.89,57000.0,26.9844,26.9844,26.8797,26.9624,57000.0
2011-08-23 10:30:00,48.89,48.91,48.77,48.91,38500.0,26.9624,26.9734,26.8962,26.9734,38500.0
2011-08-23 10:40:00,48.92,48.98,48.9,48.97,28500.0,26.9789,27.012,26.9679,27.0065,28500.0
2011-08-23 10:50:00,48.97,49.04,48.68,48.71,57500.0,27.0065,27.0451,26.8466,26.8631,57500.0
2011-08-23 11:00:00,48.67,48.75,48.64,48.67,20000.0,26.841,26.8852,26.8245,26.841,20000.0
2011-08-23 11:10:00,48.7,48.93,48.68,48.92,50000.0,26.8576,26.9844,26.8466,26.9789,50000.0
2011-08-23 11:20:00,48.97,49.14,48.86,49.14,55500.0,27.0065,27.1002,26.9458,27.1002,55500.0
2011-08-23 11:30:00,49.15,49.29,49.14,49.29,33000.0,27.1058,27.183,27.1002,27.183,33000.0
2011-08-23 11:40:00,49.29,49.57,49.25,49.52,57000.0,27.183,27.3374,27.1609,27.3098,57000.0
2011-08-23 11:50:00,49.53,49.76,49.53,49.7,58000.0,27.3153,27.4422,27.3153,27.4091,58000.0
2011-08-23 12:00:00,49.74,49.8,49.57,49.63,65500.0,27.4311,27.4642,27.3374,27.3705,65500.0
2011-08-23 12:10:00,49.63,49.73,49.6,49.63,37000.0,27.3705,27.4256,27.3539,27.3705,37000.0
2011-08-23 12:20:00,49.63,49.8,49.6,49.76,47000.0,27.3705,27.4642,27.3539,27.4422,47000.0
2011-08-23 12:30:00,49.78,49.9,49.78,49.88,44500.0,27.4532,27.5194,27.4532,27.5083,44500.0
2011-08-23 12:40:00,49.92,50.1,49.9,49.98,78000.0,27.5304,27.6297,27.5194,27.5635,78000.0
2011-08-23 12:50:00,49.98,50.18,49.98,50.04,39000.0,27.5635,27.6738,27.5635,27.5966,39000.0
2011-08-23 13:00:00,50.03,50.11,49.8,49.8,47000.0,27.5911,27.6352,27.4642,27.4642,47000.0
2011-08-23 13:10:00,49.82,49.88,49.72,49.81,53000.0,27.4753,27.5083,27.4201,27.4697,53000.0
2011-08-23 13:20:00,49.79,49.83,49.61,49.61,23500.0,27.4587,27.4808,27.3594,27.3594,23500.0
2011-08-23 13:30:00,49.62,49.68,49.39,49.5,33500.0,27.365,27.3981,27.2381,27.2988,33500.0
2011-08-23 13:40:00,49.5,49.52,49.35,49.38,39000.0,27.2988,27.3098,27.2161,27.2326,39000.0
2011-08-23 13:50:00,49.42,49.42,49.1,49.39,42000.0,27.2547,27.2547,27.0782,27.2381,42000.0
2011-08-23 14:00:00,49.35,49.44,49.25,49.35,23500.0,27.2161,27.2657,27.1609,27.2161,23500.0
2011-08-23 14:10:00,49.37,49.45,49.2,49.36,46500.0,27.2271,27.2712,27.1333,27.2216,46500.0
2011-08-23 14:20:00,49.33,49.5,49.16,49.48,76000.0,27.205,27.2988,27.1113,27.2878,76000.0
2011-08-23 14:30:00,49.48,49.54,49.33,49.42,55000.0,27.2878,27.3208,27.205,27.2547,55000.0
2011-08-23 14:40:00,49.4,49.56,49.29,49.56,29500.0,27.2436,27.3319,27.183,27.3319,29500.0
2011-08-23 14:50:00,49.58,49.67,49.51,49.59,31500.0,27.3429,27.3925,27.3043,27.3484,31500.0
2011-08-23 15:00:00,49.62,49.9,49.6,49.88,49000.0,27.365,27.5194,27.3539,27.5083,49000.0
2011-08-23 15:10:00,49.89,49.98,49.69,49.81,45000.0,27.5139,27.5635,27.4036,27.4697,45000.0
2011-08-23 15:20:00,49.79,49.81,49.58,49.64,35000.0,27.4587,27.4697,27.3429,27.376,35000.0
2011-08-23 15:30:00,49.64,49.67,49.49,49.66,61500.0,27.376,27.3925,27.2933,27.387,61500.0
2011-08-23 15:40:00,49.68,49.88,49.59,49.84,78000.0,27.3981,27.5083,27.3484,27.4863,78000.0
2011-08-23 15:50:00,49.83,50.07,49.7,50.07,274500.0,27.4808,27.6131,27.4091,27.6131,274500.0
2011-08-24 09:30:00,49.67,50.17,49.33,49.9,120500.0,27.3925,27.6683,27.205,27.5194,120500.0
2011-08-24 09:40:00,49.95,50.36,49.9,50.31,43000.0,27.547,27.7731,27.5194,27.7455,43000.0
2011-08-24 09:50:00,50.31,50.43,50.18,50.25,34000.0,27.7455,27.8117,27.6738,27.7124,34000.0
2011-08-24 10:00:00,50.25,50.69,50.13,50.39,44000.0,27.7124,27.9551,27.6462,27.7896,44000.0
2011-08-24 10:10:00,50.47,50.5,50.23,50.34,37000.0,27.8337,27.8503,27.7014,27.762,37000.0
2011-08-24 10:20:00,50.29,50.3,50.01,50.27,37000.0,27.7345,27.74,27.58,27.7234,37000.0
2011-08-24 10:30:00,50.26,50.38,50.04,50.28,36000.0,27.7179,27.7841,27.5966,27.7289,36000.0
2011-08-24 10:40:00,50.24,50.49,50.22,50.24,61500.0,27.7069,27.8448,27.6959,27.7069,61500.0
2011-08-24 10:50:00,50.2,50.35,50.1,50.1,27500.0,27.6848,27.7676,27.6297,27.6297,27500.0
2011-08-24 11:00:00,50.1,50.14,49.92,50.09,11000.0,27.6297,27.6517,27.5304,27.6242,11000.0
2011-08-24 11:10:00,50.09,50.2,50.03,50.11,16000.0,27.6242,27.6848,27.5911,27.6352,16000.0
2011-08-24 11:20:00,50.19,50.44,50.09,50.24,20500.0,27.6793,27.8172,27.6242,27.7069,20500.0
2011-08-24 11:30:00,50.2,50.31,50.14,50.22,25000.0,27.6848,27.7455,27.6517,27.6959,25000.0
2011-08-24 11:40:00,50.17,50.18,49.92,49.96,13000.0,27.6683,27.6738,27.5304,27.5525,13000.0
2011-08-24 11:50:00,50.01,50.01,49.73,49.78,29500.0,27.58,27.58,27.4256,27.4532,29500.0
2011-08-24 12:00:00,49.79,49.79,49.67,49.67,15000.0,27.4587,27.4587,27.3925,27.3925,15000.0
2011-08-24 12:10:00,49.67,49.83,49.54,49.73,29000.0,27.3925,27.4808,27.3208,27.4256,29000.0
2011-08-24 12:20:00,49.7,49.86,49.7,49.78,20500.0,27.4091,27.4973,27.4091,27.4532,20500.0
2011-08-24 12:30:00,49.83,49.84,49.69,49.69,23500.0,27.4808,27.4863,27.4036,27.4036,23500.0
2011-08-24 12:40:00,49.68,49.71,49.52,49.52,24000.0,27.3981,27.4146,27.3098,27.3098,24000.0
2011-08-24 12:50:00,49.52,49.7,49.52,49.67,15000.0,27.3098,27.4091,27.3098,27.3925,15000.0
2011-08-24 13:00:00,49.7,49.86,49.69,49.7,19000.0,27.4091,27.4973,27.4036,27.4091,19000.0
2011-08-24 13:10:00,49.66,49.88,49.66,49.86,13000.0,27.387,27.5083,27.387,27.4973,13000.0
2011-08-24 13:20:00,49.83,50.03,49.83,50.0,25000.0,27.4808,27.5911,27.4808,27.5745,25000.0
2011-08-24 13:30:00,49.99,50.05,49.82,49.94,16500.0,27.569,27.6021,27.4753,27.5414,16500.0
2011-08-24 13:40:00,49.93,49.93,49.76,49.76,17000.0,27.5359,27.5359,27.4422,27.4422,17000.0
2011-08-24 13:50:00,49.9,50.01,49.81,49.99,16000.0,27.5194,27.58,27.4697,27.569,16000.0
2011-08-24 14:00:00,49.99,50.06,49.9,50.03,18000.0,27.569,27.6076,27.5194,27.5911,18000.0
2011-08-24 14:10:00,50.11,50.16,50.06,50.12,33000.0,27.6352,27.6628,27.6076,27.6407,33000.0
2011-08-24 14:20:00,50.12,50.12,49.96,50.04,52500.0,27.6407,27.6407,27.5525,27.5966,52500.0
2011-08-24 14:30:00,50.0,50.14,49.99,50.14,17000.0,27.5745,27.6517,27.569,27.6517,17000.0
2011-08-24 14:40:00,50.14,50.14,50.05,50.08,21500.0,27.6517,27.6517,27.6021,27.6186,21500.0
2011-08-24 14:50:00,50.04,50.24,50.04,50.24,52000.0,27.5966,27.7069,27.5966,27.7069,52000.0
2011-08-24 15:00:00,50.27,50.27,50.09,50.09,23000.0,27.7234,27.7234,27.6242,27.6242,23000.0
2011-08-24 15:10:00,50.13,50.37,50.13,50.36,38000.0,27.6462,27.7786,27.6462,27.7731,38000.0
2011-08-24 15:20:00,50.37,50.61,50.33,50.53,204000.0,27.7786,27.9109,27.7565,27.8668,204000.0
2011-08-24 15:30:00,50.5,50.76,50.46,50.63,118000.0,27.8503,27.9937,27.8282,27.922,118000.0
2011-08-24 15:40:00,50.63,50.85,50.63,50.75,108500.0,27.922,28.0433,27.922,27.9881,108500.0
2011-08-24 15:50:00,50.75,50.84,50.67,50.82,184500.0,27.9881,28.0378,27.944,28.0268,184500.0
2011-08-25 09:30:00,50.98,51.39,50.81,50.81,109500.0,28.115,28.3411,28.0212,28.0212,109500.0
2011-08-25 09:40:00,50.89,50.94,50.51,50.81,57500.0,28.0654,28.0929,27.8558,28.0212,57500.0
2011-08-25 09:50:00,50.74,50.77,50.28,50.5,51500.0,27.9826,27.9992,27.7289,27.8503,51500.0
2011-08-25 10:00:00,50.36,50.36,50.14,50.33,48000.0,27.7731,27.7731,27.6517,27.7565,48000.0
2011-08-25 10:10:00,50.36,50.44,50.19,50.19,48500.0,27.7731,27.8172,27.6793,27.6793,48500.0
2011-08-25 10:20:00,50.19,50.2,49.7,49.89,71500.0,27.6793,27.6848,27.4091,27.5139,71500.0
2011-08-25 10:30:00,49.8,49.94,49.66,49.68,69000.0,27.4642,27.5414,27.387,27.3981,69000.0
2011-08-25 10:40:00,49.71,49.84,49.4,49.45,25500.0,27.4146,27.4863,27.2436,27.2712,25500.0
2011-08-25 10:50:00,49.44,49.56,49.33,49.56,53000.0,27.2657,27.3319,27.205,27.3319,53000.0
2011-08-25 11:00:00,49.61,49.75,49.48,49.48,23000.0,27.3594,27.4367,27.2878,27.2878,23000.0
2011-08-25 11:10:00,49.43,49.77,49.43,49.77,14000.0,27.2602,27.4477,27.2602,27.4477,14000.0
2011-08-25 11:20:00,49.72,49.74,49.56,49.7,20500.0,27.4201,27.4311,27.3319,27.4091,20500.0
2011-08-25 11:30:00,49.58,49.68,49.32,49.32,39000.0,27.3429,27.3981,27.1995,27.1995,39000.0
2011-08-25 11:40:00,49.3,49.42,49.28,49.28,29000.0,27.1885,27.2547,27.1775,27.1775,29000.0
2011-08-25 11:50:00,49.34,49.46,49.26,49.26,20000.0,27.2105,27.2767,27.1664,27.1664,20000.0
2011-08-25 12:00:00,49.27,49.34,49.19,49.2,30000.0,27.1719,27.2105,27.1278,27.1333,30000.0
2011-08-25 12:10:00,49.2,49.42,49.2,49.34,30000.0,27.1333,27.2547,27.1333,27.2105,30000.0
2011-08-25 12:20:00,49.34,49.34,49.14,49.29,17500.0,27.2105,27.2105,27.1002,27.183,17500.0
2011-08-25 12:30:00,49.23,49.33,49.01,49.06,70000.0,27.1499,27.205,27.0286,27.0561,70000.0
2011-08-25 12:40:00,49.06,49.1,48.9,49.04,31500.0,27.0561,27.0782,26.9679,27.0451,31500.0
2011-08-25 12:50:00,49.04,49.06,48.83,49.03,36500.0,27.0451,27.0561,26.9293,27.0396,36500.0
2011-08-25 13:00:00,49.05,49.19,48.93,48.93,35500.0,27.0506,27.1278,26.9844,26.9844,35500.0
2011-08-25 13:10:00,48.97,49.15,48.94,49.08,11000.0,27.0065,27.1058,26.9899,27.0672,11000.0
2011-08-25 13:20:00,49.04,49.32,49.04,49.3,31000.0,27.0451,27.1995,27.0451,27.1885,31000.0
2011-08-25 13:30:00,49.29,49.33,49.11,49.24,25500.0,27.183,27.205,27.0837,27.1554,25500.0
2011-08-25 13:40:00,49.27,49.3,49.1,49.1,11000.0,27.1719,27.1885,27.0782,27.0782,11000.0
2011-08-25 13:50:00,49.09,49.33,49.09,49.31,13000.0,27.0727,27.205,27.0727,27.194,13000.0
2011-08-25 14:00:00,49.31,49.41,49.16,49.16,27500.0,27.194,27.2491,27.1113,27.1113,27500.0
2011-08-25 14:10:00,49.18,49.2,49.11,49.2,14500.0,27.1223,27.1333,27.0837,27.1333,14500.0
2011-08-25 14:20:00,49.36,49.36,49.1,49.25,20500.0,27.2216,27.2216,27.0782,27.1609,20500.0
2011-08-25 14:30:00,49.21,49.4,49.2,49.33,21000.0,27.1389,27.2436,27.1333,27.205,21000.0
2011-08-25 14:40:00,49.37,49.37,49.18,49.18,21000.0,27.2271,27.2271,27.1223,27.1223,21000.0
2011-08-25 14:50:00,49.17,49.2,48.99,48.99,15000.0,27.1168,27.1333,27.0175,27.0175,15000.0
2011-08-25 15:00:00,48.94,49.19,48.9,49.14,43500.0,26.9899,27.1278,26.9679,27.1002,43500.0
2011-08-25 15:10:00,49.13,49.43,49.08,49.43,23500.0,27.0947,27.2602,27.0672,27.2602,23500.0
2011-08-25 15:20:00,49.39,49.66,49.39,49.45,71500.0,27.2381,27.387,27.2381,27.2712,71500.0
2011-08-25 15:30:00,49.44,49.44,49.1,49.19,54000.0,27.2657,27.2657,27.0782,27.1278,54000.0
2011-08-25 15:40:00,49.2,49.32,49.1,49.23,114000.0,27.1333,27.1995,27.0782,27.1499,114000.0
2011-08-25 15:50:00,49.22,49.39,49.08,49.23,169500.0,27.1444,27.2381,27.0672,27.1499,169500.0
2011-08-26 09:30:00,49.0,49.35,49.0,49.26,77500.0,27.023,27.2161,27.023,27.1664,77500.0
2011-08-26 09:40:00,49.15,49.38,48.88,48.97,112000.0,27.1058,27.2326,26.9569,27.0065,112000.0
2011-08-26 09:50:00,48.92,49.12,48.79,49.05,37000.0,26.9789,27.0892,26.9072,27.0506,37000.0
2011-08-26 10:00:00,49.05,49.06,48.3,48.55,73500.0,27.0506,27.0561,26.637,26.7749,73500.0
2011-08-26 10:10:00,48.57,48.85,48.51,48.81,71000.0,26.7859,26.9403,26.7528,26.9183,71000.0
2011-08-26 10:20:00,48.82,49.5,48.82,49.39,73500.0,26.9238,27.2988,26.9238,27.2381,73500.0
2011-08-26 10:30:00,49.3,49.46,49.17,49.4,48500.0,27.1885,27.2767,27.1168,27.2436,48500.0
2011-08-26 10:40:00,49.29,50.09,49.29,50.04,43000.0,27.183,27.6242,27.183,27.5966,43000.0
2011-08-26 10:50:00,49.96,50.08,49.52,49.52,45000.0,27.5525,27.6186,27.3098,27.3098,45000.0
2011-08-26 11:00:00,49.61,49.76,49.32,49.76,96000.0,27.3594,27.4422,27.1995,27.4422,96000.0
2011-08-26 11:10:00,49.66,50.05,49.57,49.73,39000.0,27.387,27.6021,27.3374,27.4256,39000.0
2011-08-26 11:20:00,49.73,49.77,49.56,49.7,22500.0,27.4256,27.4477,27.3319,27.4091,22500.0
2011-08-26 11:30:00,49.72,49.97,49.68,49.76,18000.0,27.4201,27.558,27.3981,27.4422,18000.0
2011-08-26 11:40:00,49.76,49.88,49.66,49.7,40500.0,27.4422,27.5083,27.387,27.4091,40500.0
2011-08-26 11:50:00,49.73,49.95,49.65,49.81,28000.0,27.4256,27.547,27.3815,27.4697,28000.0
2011-08-26 12:00:00,49.81,50.13,49.81,50.13,27500.0,27.4697,27.6462,27.4697,27.6462,27500.0
2011-08-26 12:10:00,50.17,50.36,50.12,50.17,26500.0,27.6683,27.7731,27.6407,27.6683,26500.0
2011-08-26 12:20:00,50.17,50.21,50.07,50.2,34000.0,27.6683,27.6903,27.6131,27.6848,34000.0
2011-08-26 12:30:00,50.17,50.17,49.94,49.97,48000.0,27.6683,27.6683,27.5414,27.558,48000.0
2011-08-26 12:40:00,50.01,50.05,49.85,49.85,19500.0,27.58,27.6021,27.4918,27.4918,19500.0
2011-08-26 12:50:00,49.81,50.04,49.76,50.04,48000.0,27.4697,27.5966,27.4422,27.5966,48000.0
2011-08-26 13:00:00,49.99,50.09,49.92,50.02,27500.0,27.569,27.6242,27.5304,27.5856,27500.0
2011-08-26 13:10:00,49.99,50.29,49.99,50.27,79500.0,27.569,27.7345,27.569,27.7234,79500.0
2011-08-26 13:20:00,50.25,50.42,50.24,50.42,45000.0,27.7124,27.8062,27.7069,27.8062,45000.0
2011-08-26 13:30:00,50.5,50.5,50.39,50.41,31000.0,27.8503,27.8503,27.7896,27.8006,31000.0
2011-08-26 13:40:00,50.42,50.44,50.31,50.4,10500.0,27.8062,27.8172,27.7455,27.7951,10500.0
2011-08-26 13:50:00,50.3,50.32,50.18,50.22,20500.0,27.74,27.751,27.6738,27.6959,20500.0
2011-08-26 14:00:00,50.34,50.39,50.15,50.16,20000.0,27.762,27.7896,27.6573,27.6628,20000.0
2011-08-26 14:10:00,50.2,50.22,50.0,50.05,38500.0,27.6848,27.6959,27.5745,27.6021,38500.0
2011-08-26 14:20:00,50.06,50.14,49.94,50.0,28000.0,27.6076,27.6517,27.5414,27.5745,28000.0
2011-08-26 14:30:00,49.99,50.11,49.9,50.01,41000.0,27.569,27.6352,27.5194,27.58,41000.0
2011-08-26 14:40:00,50.05,50.24,50.02,50.13,35000.0,27.6021,27.7069,27.5856,27.6462,35000.0
2011-08-26 14:50:00,50.16,50.26,49.97,49.98,64000.0,27.6628,27.7179,27.558,27.5635,64000.0
2011-08-26 15:00:00,49.99,49.99,49.73,49.76,36500.0,27.569,27.569,27.4256,27.4422,36500.0
2011-08-26 15:10:00,49.75,49.82,49.62,49.66,21000.0,27.4367,27.4753,27.365,27.387,21000.0
2011-08-26 15:20:00,49.74,49.83,49.62,49.78,32500.0,27.4311,27.4808,27.365,27.4532,32500.0
2011-08-26 15:30:00,49.81,49.96,49.71,49.95,104000.0,27.4697,27.5525,27.4146,27.547,104000.0
2011-08-26 15:40:00,49.95,50.1,49.9,49.96,105500.0,27.547,27.6297,27.5194,27.5525,105500.0
2011-08-26 15:50:00,49.93,50.24,49.9,50.17,206000.0,27.5359,27.7069,27.5194,27.6683,206000.0
2011-08-29 09:30:00,50.99,51.93,50.72,51.79,175500.0,28.1205,28.6389,27.9716,28.5617,175500.0
2011-08-29 09:40:00,51.85,52.26,51.82,52.25,100000.0,28.5948,28.8209,28.5782,28.8154,100000.0
2011-08-29 09:50:00,52.19,52.26,51.96,52.15,104500.0,28.7823,28.8209,28.6555,28.7602,104500.0
2011-08-29 10:00:00,52.15,52.26,52.07,52.2,60000.0,28.7602,28.8209,28.7161,28.7878,60000.0
2011-08-29 10:10:00,52.16,52.39,52.16,52.28,46000.0,28.7657,28.8926,28.7657,28.8319,46000.0
2011-08-29 10:20:00,52.29,52.4,52.16,52.18,36000.0,28.8374,28.8981,28.7657,28.7768,36000.0
2011-08-29 10:30:00,52.18,52.2,52.05,52.11,24000.0,28.7768,28.7878,28.7051,28.7382,24000.0
2011-08-29 10:40:00,52.12,52.12,52.0,52.05,81000.0,28.7437,28.7437,28.6775,28.7051,81000.0
2011-08-29 10:50:00,52.08,52.16,52.01,52.16,28000.0,28.7216,28.7657,28.683,28.7657,28000.0
2011-08-29 11:00:00,52.16,52.19,52.0,52.08,22000.0,28.7657,28.7823,28.6775,28.7216,22000.0
2011-08-29 11:10:00,52.0,52.1,51.93,51.93,25000.0,28.6775,28.7327,28.6389,28.6389,25000.0
2011-08-29 11:20:00,51.98,51.98,51.81,51.84,40500.0,28.6665,28.6665,28.5727,28.5893,40500.0
2011-08-29 11:30:00,51.88,52.04,51.8,52.0,47000.0,28.6113,28.6996,28.5672,28.6775,47000.0
2011-08-29 11:40:00,52.0,52.06,51.81,51.81,47500.0,28.6775,28.7106,28.5727,28.5727,47500.0
2011-08-29 11:50:00,51.81,51.91,51.81,51.89,25000.0,28.5727,28.6279,28.5727,28.6168,25000.0
2011-08-29 12:00:00,51.89,52.02,51.89,51.96,26500.0,28.6168,28.6885,28.6168,28.6555,26500.0
2011-08-29 12:10:00,51.96,52.06,51.95,52.06,18000.0,28.6555,28.7106,28.6499,28.7106,18000.0
2011-08-29 12:20:00,52.07,52.1,52.02,52.02,17000.0,28.7161,28.7327,28.6885,28.6885,17000.0
2011-08-29 12:30:00,52.01,52.11,51.96,52.03,35500.0,28.683,28.7382,28.6555,28.6941,35500.0
2011-08-29 12:40:00,52.04,52.19,52.01,52.11,38500.0,28.6996,28.7823,28.683,28.7382,38500.0
2011-08-29 12:50:00,52.1,52.2,52.09,52.18,30500.0,28.7327,28.7878,28.7271,28.7768,30500.0
2011-08-29 13:00:00,52.18,52.36,52.17,52.35,50000.0,28.7768,28.876,28.7713,28.8705,50000.0
2011-08-29 13:10:00,52.36,52.4,52.35,52.4,33500.0,28.876,28.8981,28.8705,28.8981,33500.0
2011-08-29 13:20:00,52.39,52.43,52.38,52.41,42500.0,28.8926,28.9147,28.8871,28.9036,42500.0
2011-08-29 13:30:00,52.42,52.43,52.38,52.42,18000.0,28.9091,28.9147,28.8871,28.9091,18000.0
2011-08-29 13:40:00,52.42,52.46,52.37,52.42,92000.0,28.9091,28.9312,28.8816,28.9091,92000.0
2011-08-29 13:50:00,52.39,52.46,52.38,52.45,31500.0,28.8926,28.9312,28.8871,28.9257,31500.0
2011-08-29 14:00:00,52.45,52.5,52.4,52.5,26500.0,28.9257,28.9533,28.8981,28.9533,26500.0
2011-08-29 14:10:00,52.5,52.57,52.49,52.52,47500.0,28.9533,28.9919,28.9477,28.9643,47500.0
2011-08-29 14:20:00,52.52,52.6,52.49,52.53,69500.0,28.9643,29.0084,28.9477,28.9698,69500.0
2011-08-29 14:30:00,52.52,52.65,52.52,52.63,56000.0,28.9643,29.036,28.9643,29.0249,56000.0
2011-08-29 14:40:00,52.65,52.68,52.61,52.63,34000.0,29.036,29.0525,29.0139,29.0249,34000.0
2011-08-29 14:50:00,52.65,52.7,52.62,52.65,38500.0,29.036,29.0636,29.0194,29.036,38500.0
2011-08-29 15:00:00,52.69,52.69,52.58,52.62,47000.0,29.058,29.058,28.9974,29.0194,47000.0
2011-08-29 15:10:00,52.61,52.67,52.59,52.63,60500.0,29.0139,29.047,29.0029,29.0249,60500.0
2011-08-29 15:20:00,52.63,52.71,52.59,52.69,114000.0,29.0249,29.0691,29.0029,29.058,114000.0
2011-08-29 15:30:00,52.69,52.83,52.66,52.79,206500.0,29.058,29.1352,29.0415,29.1132,206500.0
2011-08-29 15:40:00,52.8,52.9,52.8,52.84,149500.0,29.1187,29.1739,29.1187,29.1408,149500.0
2011-08-29 15:50:00,52.82,52.87,52.71,52.85,256000.0,29.1297,29.1573,29.0691,29.1463,256000.0
2011-08-30 09:30:00,52.66,52.83,52.3,52.75,58500.0,29.0415,29.1352,28.843,29.0911,58500.0
2011-08-30 09:40:00,52.75,52.78,52.66,52.67,39000.0,29.0911,29.1077,29.0415,29.047,39000.0
2011-08-30 09:50:00,52.66,52.7,52.54,52.6,39500.0,29.0415,29.0636,28.9753,29.0084,39500.0
2011-08-30 10:00:00,52.53,52.53,51.95,52.27,63500.0,28.9698,28.9698,28.6499,28.8264,63500.0
2011-08-30 10:10:00,52.27,52.62,52.27,52.53,50500.0,28.8264,29.0194,28.8264,28.9698,50500.0
2011-08-30 10:20:00,52.46,52.56,52.34,52.55,24500.0,28.9312,28.9863,28.865,28.9808,24500.0
2011-08-30 10:30:00,52.53,52.78,52.51,52.74,54500.0,28.9698,29.1077,28.9588,29.0856,54500.0
2011-08-30 10:40:00,52.68,52.68,52.56,52.57,22000.0,29.0525,29.0525,28.9863,28.9919,22000.0
2011-08-30 10:50:00,52.57,52.72,52.57,52.68,27500.0,28.9919,29.0746,28.9919,29.0525,27500.0
2011-08-30 11:00:00,52.65,52.8,52.57,52.8,36000.0,29.036,29.1187,28.9919,29.1187,36000.0
2011-08-30 11:10:00,52.79,52.93,52.68,52.68,65500.0,29.1132,29.1904,29.0525,29.0525,65500.0
2011-08-30 11:20:00,52.73,52.87,52.69,52.87,20000.0,29.0801,29.1573,29.058,29.1573,20000.0
2011-08-30 11:30:00,52.86,53.4,52.86,53.4,72000.0,29.1518,29.4496,29.1518,29.4496,72000.0
2011-08-30 11:40:00,53.36,53.49,53.22,53.28,70500.0,29.4275,29.4992,29.3503,29.3834,70500.0
2011-08-30 11:50:00,53.26,53.29,53.18,53.27,29500.0,29.3724,29.3889,29.3283,29.3779,29500.0
2011-08-30 12:00:00,53.27,53.27,52.98,52.98,34000.0,29.3779,29.3779,29.218,29.218,34000.0
2011-08-30 12:10:00,53.0,53.01,52.91,52.99,24000.0,29.229,29.2345,29.1794,29.2235,24000.0
2011-08-30 12:20:00,53.0,53.01,52.74,52.78,48000.0,29.229,29.2345,29.0856,29.1077,48000.0
2011-08-30 12:30:00,52.72,52.77,52.68,52.75,35500.0,29.0746,29.1022,29.0525,29.0911,35500.0
2011-08-30 12:40:00,52.73,52.73,52.58,52.64,33000.0,29.0801,29.0801,28.9974,29.0305,33000.0
2011-08-30 12:50:00,52.7,52.8,52.6,52.73,24000.0,29.0636,29.1187,29.0084,29.0801,24000.0
2011-08-30 13:00:00,52.73,52.77,52.66,52.77,27000.0,29.0801,29.1022,29.0415,29.1022,27000.0
2011-08-30 13:10:00,52.78,52.94,52.71,52.93,31500.0,29.1077,29.1959,29.0691,29.1904,31500.0
2011-08-30 13:20:00,52.98,53.13,52.87,52.87,70500.0,29.218,29.3007,29.1573,29.1573,70500.0
2011-08-30 13:30:00,52.87,52.94,52.81,52.93,51000.0,29.1573,29.1959,29.1242,29.1904,51000.0
2011-08-30 13:40:00,52.93,53.01,52.78,52.85,99500.0,29.1904,29.2345,29.1077,29.1463,99500.0
2011-08-30 13:50:00,52.82,52.92,52.8,52.83,17500.0,29.1297,29.1849,29.1187,29.1352,17500.0
2011-08-30 14:00:00,52.91,52.97,52.7,52.85,40500.0,29.1794,29.2125,29.0636,29.1463,40500.0
2011-08-30 14:10:00,52.88,53.16,52.79,53.06,37000.0,29.1628,29.3172,29.1132,29.2621,37000.0
2011-08-30 14:20:00,53.04,53.3,53.04,53.3,53500.0,29.2511,29.3944,29.2511,29.3944,53500.0
2011-08-30 14:30:00,53.3,53.34,53.18,53.19,69500.0,29.3944,29.4165,29.3283,29.3338,69500.0
2011-08-30 14:40:00,53.19,53.36,53.19,53.23,46500.0,29.3338,29.4275,29.3338,29.3558,46500.0
2011-08-30 14:50:00,53.3,53.36,53.13,53.33,40000.0,29.3944,29.4275,29.3007,29.411,40000.0
2011-08-30 15:00:00,53.3,53.31,53.14,53.2,46000.0,29.3944,29.4,29.3062,29.3393,46000.0
2011-08-30 15:10:00,53.2,53.23,53.12,53.13,49500.0,29.3393,29.3558,29.2952,29.3007,49500.0
2011-08-30 15:20:00,53.1,53.12,52.93,53.04,82500.0,29.2841,29.2952,29.1904,29.2511,82500.0
2011-08-30 15:30:00,53.04,53.36,53.04,53.33,85500.0,29.2511,29.4275,29.2511,29.411,85500.0
2011-08-30 15:40:00,53.34,53.37,53.12,53.21,72500.0,29.4165,29.4331,29.2952,29.3448,72500.0
2011-08-30 15:50:00,53.25,53.31,53.0,53.0,202000.0,29.3669,29.4,29.229,29.229,202000.0
2011-08-31 09:30:00,53.53,53.76,53.21,53.38,81000.0,29.5213,29.6481,29.3448,29.4386,81000.0
2011-08-31 09:40:00,53.41,53.55,53.13,53.16,71000.0,29.4551,29.5323,29.3007,29.3172,71000.0
2011-08-31 09:50:00,53.11,53.52,53.11,53.49,29500.0,29.2897,29.5158,29.2897,29.4992,29500.0
2011-08-31 10:00:00,53.45,53.57,53.45,53.57,17000.0,29.4772,29.5434,29.4772,29.5434,17000.0
2011-08-31 10:10:00,53.5,53.65,53.41,53.65,31500.0,29.5047,29.5875,29.4551,29.5875,31500.0
2011-08-31 10:20:00,53.65,53.69,53.59,53.62,43000.0,29.5875,29.6095,29.5544,29.5709,43000.0
2011-08-31 10:30:00,53.61,53.72,53.55,53.72,10000.0,29.5654,29.6261,29.5323,29.6261,10000.0
2011-08-31 10:40:00,53.7,53.77,53.67,53.69,28500.0,29.615,29.6536,29.5985,29.6095,28500.0
2011-08-31 10:50:00,53.67,53.76,53.58,53.61,49000.0,29.5985,29.6481,29.5489,29.5654,49000.0
2011-08-31 11:00:00,53.57,53.69,53.48,53.53,25500.0,29.5434,29.6095,29.4937,29.5213,25500.0
2011-08-31 11:10:00,53.5,53.6,53.5,53.52,32000.0,29.5047,29.5599,29.5047,29.5158,32000.0
2011-08-31 11:20:00,53.52,53.52,53.39,53.48,27500.0,29.5158,29.5158,29.4441,29.4937,27500.0
2011-08-31 11:30:00,53.45,53.5,53.23,53.5,57500.0,29.4772,29.5047,29.3558,29.5047,57500.0
2011-08-31 11:40:00,53.55,53.56,53.46,53.51,10000.0,29.5323,29.5378,29.4827,29.5103,10000.0
2011-08-31 11:50:00,53.5,53.62,53.47,53.57,46000.0,29.5047,29.5709,29.4882,29.5434,46000.0
2011-08-31 12:00:00,53.56,53.65,53.56,53.6,29000.0,29.5378,29.5875,29.5378,29.5599,29000.0
2011-08-31 12:10:00,53.59,53.73,53.59,53.64,25500.0,29.5544,29.6316,29.5544,29.582,25500.0
2011-08-31 12:20:00,53.65,53.77,53.63,53.71,16000.0,29.5875,29.6536,29.5764,29.6206,16000.0
2011-08-31 12:30:00,53.72,53.8,53.72,53.76,29500.0,29.6261,29.6702,29.6261,29.6481,29500.0
2011-08-31 12:40:00,53.74,53.8,53.69,53.69,17500.0,29.6371,29.6702,29.6095,29.6095,17500.0
2011-08-31 12:50:00,53.69,53.76,53.69,53.76,17000.0,29.6095,29.6481,29.6095,29.6481,17000.0
2011-08-31 13:00:00,53.79,53.8,53.74,53.74,27000.0,29.6647,29.6702,29.6371,29.6371,27000.0
2011-08-31 13:10:00,53.75,53.8,53.66,53.69,48000.0,29.6426,29.6702,29.593,29.6095,48000.0
2011-08-31 13:20:00,53.7,53.7,53.58,53.63,21500.0,29.615,29.615,29.5489,29.5764,21500.0
2011-08-31 13:30:00,53.65,53.65,53.57,53.59,11500.0,29.5875,29.5875,29.5434,29.5544,11500.0
2011-08-31 13:40:00,53.59,53.6,53.4,53.49,36500.0,29.5544,29.5599,29.4496,29.4992,36500.0
2011-08-31 13:50:00,53.48,53.48,53.32,53.41,41500.0,29.4937,29.4937,29.4055,29.4551,41500.0
2011-08-31 14:00:00,53.45,53.62,53.37,53.4,78000.0,29.4772,29.5709,29.4331,29.4496,78000.0
2011-08-31 14:10:00,53.42,53.42,53.28,53.28,19500.0,29.4606,29.4606,29.3834,29.3834,19500.0
2011-08-31 14:20:00,53.25,53.29,53.18,53.26,50000.0,29.3669,29.3889,29.3283,29.3724,50000.0
2011-08-31 14:30:00,53.25,53.25,53.11,53.18,41000.0,29.3669,29.3669,29.2897,29.3283,41000.0
2011-08-31 14:40:00,53.18,53.18,52.93,53.11,42500.0,29.3283,29.3283,29.1904,29.2897,42500.0
2011-08-31 14:50:00,53.11,53.11,52.89,52.95,28000.0,29.2897,29.2897,29.1683,29.2014,28000.0
2011-08-31 15:00:00,53.03,53.15,53.03,53.13,26000.0,29.2455,29.3117,29.2455,29.3007,26000.0
2011-08-31 15:10:00,53.13,53.13,52.71,52.72,45500.0,29.3007,29.3007,29.0691,29.0746,45500.0
2011-08-31 15:20:00,52.81,53.07,52.75,53.07,61500.0,29.1242,29.2676,29.0911,29.2676,61500.0
2011-08-31 15:30:00,53.06,53.22,53.01,53.14,67000.0,29.2621,29.3503,29.2345,29.3062,67000.0
2011-08-31 15:40:00,53.17,53.64,53.14,53.6,123500.0,29.3228,29.582,29.3062,29.5599,123500.0
2011-08-31 15:50:00,53.63,53.69,53.31,53.42,227500.0,29.5764,29.6095,29.4,29.4606,227500.0
2011-09-01 09:30:00,53.51,53.8,53.42,53.42,58000.0,29.5103,29.6702,29.4606,29.4606,58000.0
2011-09-01 09:40:00,53.44,53.44,53.07,53.07,26500.0,29.4717,29.4717,29.2676,29.2676,26500.0
2011-09-01 09:50:00,53.07,53.13,52.88,52.99,45500.0,29.2676,29.3007,29.1628,29.2235,45500.0
2011-09-01 10:00:00,52.99,53.65,52.91,53.6,60500.0,29.2235,29.5875,29.1794,29.5599,60500.0
2011-09-01 10:10:00,53.56,53.61,53.3,53.44,40000.0,29.5378,29.5654,29.3944,29.4717,40000.0
2011-09-01 10:20:00,53.46,53.76,53.43,53.63,29000.0,29.4827,29.6481,29.4661,29.5764,29000.0
2011-09-01 10:30:00,53.55,53.6,53.42,53.54,31500.0,29.5323,29.5599,29.4606,29.5268,31500.0
2011-09-01 10:40:00,53.61,53.7,53.43,53.43,27000.0,29.5654,29.615,29.4661,29.4661,27000.0
2011-09-01 10:50:00,53.44,53.55,53.31,53.31,27500.0,29.4717,29.5323,29.4,29.4,27500.0
2011-09-01 11:00:00,53.27,53.38,53.25,53.36,23500.0,29.3779,29.4386,29.3669,29.4275,23500.0
2011-09-01 11:10:00,53.32,53.58,53.28,53.58,33000.0,29.4055,29.5489,29.3834,29.5489,33000.0
2011-09-01 11:20:00,53.52,53.68,53.5,53.64,39500.0,29.5158,29.604,29.5047,29.582,39500.0
2011-09-01 11:30:00,53.73,53.86,53.69,53.8,42500.0,29.6316,29.7033,29.6095,29.6702,42500.0
2011-09-01 11:40:00,53.83,53.9,53.76,53.9,56500.0,29.6867,29.7253,29.6481,29.7253,56500.0
2011-09-01 11:50:00,53.87,53.96,53.8,53.84,74000.0,29.7088,29.7584,29.6702,29.6923,74000.0
2011-09-01 12:00:00,53.84,53.96,53.72,53.95,51000.0,29.6923,29.7584,29.6261,29.7529,51000.0
2011-09-01 12:10:00,53.9,53.99,53.81,53.9,41000.0,29.7253,29.775,29.6757,29.7253,41000.0
2011-09-01 12:20:00,53.97,54.0,53.9,53.96,36500.0,29.7639,29.7805,29.7253,29.7584,36500.0
2011-09-01 12:30:00,53.98,54.0,53.91,53.95,35000.0,29.7695,29.7805,29.7309,29.7529,35000.0
2011-09-01 12:40:00,53.96,54.0,53.9,53.98,27500.0,29.7584,29.7805,29.7253,29.7695,27500.0
2011-09-01 12:50:00,53.95,53.97,53.74,53.77,36500.0,29.7529,29.7639,29.6371,29.6536,36500.0
2011-09-01 13:00:00,53.74,53.74,53.57,53.61,44500.0,29.6371,29.6371,29.5434,29.5654,44500.0
2011-09-01 13:10:00,53.61,53.79,53.59,53.79,52000.0,29.5654,29.6647,29.5544,29.6647,52000.0
2011-09-01 13:20:00,53.83,53.96,53.75,53.87,37500.0,29.6867,29.7584,29.6426,29.7088,37500.0
2011-09-01 13:30:00,53.88,53.88,53.58,53.6,46500.0,29.7143,29.7143,29.5489,29.5599,46500.0
2011-09-01 13:40:00,53.58,53.58,53.24,53.35,77500.0,29.5489,29.5489,29.3614,29.422,77500.0
2011-09-01 13:50:00,53.32,53.4,53.13,53.31,32000.0,29.4055,29.4496,29.3007,29.4,32000.0
2011-09-01 14:00:00,53.29,53.35,53.15,53.31,53500.0,29.3889,29.422,29.3117,29.4,53500.0
2011-09-01 14:10:00,53.34,53.43,53.1,53.1,107000.0,29.4165,29.4661,29.2841,29.2841,107000.0
2011-09-01 14:20:00,53.1,53.11,52.97,53.06,52500.0,29.2841,29.2897,29.2125,29.2621,52500.0
2011-09-01 14:30:00,53.1,53.49,53.05,53.49,83500.0,29.2841,29.4992,29.2566,29.4992,83500.0
2011-09-01 14:40:00,53.49,53.58,53.45,53.54,62000.0,29.4992,29.5489,29.4772,29.5268,62000.0
2011-09-01 14:50:00,53.53,53.56,53.43,53.49,61000.0,29.5213,29.5378,29.4661,29.4992,61000.0
2011-09-01 15:00:00,53.49,53.49,53.27,53.33,57500.0,29.4992,29.4992,29.3779,29.411,57500.0
2011-09-01 15:10:00,53.3,53.51,53.28,53.47,59000.0,29.3944,29.5103,29.3834,29.4882,59000.0
2011-09-01 15:20:00,53.46,53.7,53.39,53.56,60000.0,29.4827,29.615,29.4441,29.5378,60000.0
2011-09-01 15:30:00,53.56,53.56,53.4,53.45,96500.0,29.5378,29.5378,29.4496,29.4772,96500.0
2011-09-01 15:40:00,53.44,53.52,53.28,53.49,85500.0,29.4717,29.5158,29.3834,29.4992,85500.0
2011-09-01 15:50:00,53.49,53.54,53.12,53.2,231500.0,29.4992,29.5268,29.2952,29.3393,231500.0
2011-09-02 09:30:00,52.15,52.69,51.96,52.22,154500.0,28.7602,29.058,28.6555,28.7988,154500.0
2011-09-02 09:40:00,52.22,52.48,52.1,52.47,90500.0,28.7988,28.9422,28.7327,28.9367,90500.0
2011-09-02 09:50:00,52.47,52.73,52.42,52.61,111000.0,28.9367,29.0801,28.9091,29.0139,111000.0
2011-09-02 10:00:00,52.66,52.66,52.46,52.53,44000.0,29.0415,29.0415,28.9312,28.9698,44000.0
2011-09-02 10:10:00,52.57,52.7,52.46,52.7,49500.0,28.9919,29.0636,28.9312,29.0636,49500.0
2011-09-02 10:20:00,52.71,52.71,52.45,52.45,26500.0,29.0691,29.0691,28.9257,28.9257,26500.0
2011-09-02 10:30:00,52.49,52.49,51.95,52.0,72500.0,28.9477,28.9477,28.6499,28.6775,72500.0
2011-09-02 10:40:00,52.04,52.12,51.99,52.05,43500.0,28.6996,28.7437,28.672,28.7051,43500.0
2011-09-02 10:50:00,52.03,52.17,51.97,52.17,19500.0,28.6941,28.7713,28.661,28.7713,19500.0
2011-09-02 11:00:00,52.19,52.2,52.11,52.2,33000.0,28.7823,28.7878,28.7382,28.7878,33000.0
2011-09-02 11:10:00,52.2,52.32,52.2,52.29,26500.0,28.7878,28.854,28.7878,28.8374,26500.0
2011-09-02 11:20:00,52.29,52.3,52.19,52.3,35500.0,28.8374,28.843,28.7823,28.843,35500.0
2011-09-02 11:30:00,52.25,52.25,52.05,52.13,49000.0,28.8154,28.8154,28.7051,28.7492,49000.0
2011-09-02 11:40:00,52.13,52.14,51.85,51.85,50000.0,28.7492,28.7547,28.5948,28.5948,50000.0
2011-09-02 11:50:00,51.84,51.92,51.73,51.73,36500.0,28.5893,28.6334,28.5286,28.5286,36500.0
2011-09-02 12:00:00,51.74,51.83,51.71,51.71,25000.0,28.5341,28.5838,28.5176,28.5176,25000.0
2011-09-02 12:10:00,51.7,51.87,51.66,51.87,20000.0,28.5121,28.6058,28.49,28.6058,20000.0
2011-09-02 12:20:00,51.88,51.9,51.71,51.71,22500.0,28.6113,28.6224,28.5176,28.5176,22500.0
2011-09-02 12:30:00,51.71,51.75,51.65,51.65,20000.0,28.5176,28.5396,28.4845,28.4845,20000.0
2011-09-02 12:40:00,51.67,51.68,51.42,51.43,47000.0,28.4955,28.501,28.3576,28.3632,47000.0
2011-09-02 12:50:00,51.43,51.54,51.4,51.5,41000.0,28.3632,28.4238,28.3466,28.4018,41000.0
2011-09-02 13:00:00,51.53,51.56,51.38,51.38,24000.0,28.4183,28.4349,28.3356,28.3356,24000.0
2011-09-02 13:10:00,51.38,51.4,51.16,51.19,37000.0,28.3356,28.3466,28.2143,28.2308,37000.0
2011-09-02 13:20:00,51.17,51.23,51.02,51.14,145500.0,28.2198,28.2529,28.137,28.2032,145500.0
2011-09-02 13:30:00,51.17,51.25,51.15,51.17,105500.0,28.2198,28.2639,28.2087,28.2198,105500.0
2011-09-02 13:40:00,51.21,51.36,51.16,51.33,50500.0,28.2418,28.3246,28.2143,28.308,50500.0
2011-09-02 13:50:00,51.32,51.58,51.29,51.54,110000.0,28.3025,28.4459,28.286,28.4238,110000.0
2011-09-02 14:00:00,51.49,51.66,51.45,51.46,39500.0,28.3962,28.49,28.3742,28.3797,39500.0
2011-09-02 14:10:00,51.51,51.54,51.35,51.38,65500.0,28.4073,28.4238,28.319,28.3356,65500.0
2011-09-02 14:20:00,51.39,51.65,51.38,51.63,69500.0,28.3411,28.4845,28.3356,28.4735,69500.0
2011-09-02 14:30:00,51.59,51.63,51.5,51.6,64000.0,28.4514,28.4735,28.4018,28.4569,64000.0
2011-09-02 14:40:00,51.6,51.79,51.6,51.67,68000.0,28.4569,28.5617,28.4569,28.4955,68000.0
2011-09-02 14:50:00,51.68,51.86,51.67,51.79,87000.0,28.501,28.6003,28.4955,28.5617,87000.0
2011-09-02 15:00:00,51.79,51.85,51.5,51.53,38000.0,28.5617,28.5948,28.4018,28.4183,38000.0
2011-09-02 15:10:00,51.59,51.62,51.52,51.53,32000.0,28.4514,28.4679,28.4128,28.4183,32000.0
2011-09-02 15:20:00,51.54,51.73,51.54,51.73,77500.0,28.4238,28.5286,28.4238,28.5286,77500.0
2011-09-02 15:30:00,51.73,51.94,51.73,51.94,87500.0,28.5286,28.6444,28.5286,28.6444,87500.0
2011-09-02 15:40:00,51.93,52.07,51.83,51.88,129000.0,28.6389,28.7161,28.5838,28.6113,129000.0
2011-09-02 15:50:00,51.9,52.07,51.71,51.72,319500.0,28.6224,28.7161,28.5176,28.5231,319500.0
2011-09-06 09:30:00,50.22,50.97,49.63,49.94,224000.0,27.6959,28.1095,27.3705,27.5414,224000.0
2011-09-06 09:40:00,49.94,50.6,49.93,50.4,153500.0,27.5414,27.9054,27.5359,27.7951,153500.0
2011-09-06 09:50:00,50.4,50.82,50.4,50.67,86500.0,27.7951,28.0268,27.7951,27.944,86500.0
2011-09-06 10:00:00,50.71,51.3,50.63,50.97,115500.0,27.9661,28.2915,27.922,28.1095,115500.0
2011-09-06 10:10:00,51.0,51.11,50.67,50.79,81500.0,28.126,28.1867,27.944,28.0102,81500.0
2011-09-06 10:20:00,50.8,50.94,50.67,50.79,98500.0,28.0157,28.0929,27.944,28.0102,98500.0
2011-09-06 10:30:00,50.79,50.79,50.27,50.31,78000.0,28.0102,28.0102,27.7234,27.7455,78000.0
2011-09-06 10:40:00,50.37,50.37,50.21,50.25,32000.0,27.7786,27.7786,27.6903,27.7124,32000.0
2011-09-06 10:50:00,50.29,50.52,50.25,50.5,64500.0,27.7345,27.8613,27.7124,27.8503,64500.0
2011-09-06 11:00:00,50.5,50.64,50.44,50.59,43000.0,27.8503,27.9275,27.8172,27.8999,43000.0
2011-09-06 11:10:00,50.59,50.75,50.46,50.63,27000.0,27.8999,27.9881,27.8282,27.922,27000.0
2011-09-06 11:20:00,50.61,50.79,50.52,50.71,45500.0,27.9109,28.0102,27.8613,27.9661,45500.0
2011-09-06 11:30:00,50.71,50.85,50.55,50.55,77000.0,27.9661,28.0433,27.8778,27.8778,77000.0
2011-09-06 11:40:00,50.53,50.66,50.5,50.59,46000.0,27.8668,27.9385,27.8503,27.8999,46000.0
2011-09-06 11:50:00,50.66,50.88,50.66,50.75,35000.0,27.9385,28.0598,27.9385,27.9881,35000.0
2011-09-06 12:00:00,50.83,50.89,50.68,50.78,35500.0,28.0323,28.0654,27.9495,28.0047,35500.0
2011-09-06 12:10:00,50.77,51.0,50.71,50.98,127500.0,27.9992,28.126,27.9661,28.115,127500.0
2011-09-06 12:20:00,51.0,51.06,50.92,51.0,69000.0,28.126,28.1591,28.0819,28.126,69000.0
2011-09-06 12:30:00,51.0,51.0,50.81,50.81,26000.0,28.126,28.126,28.0212,28.0212,26000.0
2011-09-06 12:40:00,50.87,50.91,50.76,50.89,20500.0,28.0543,28.0764,27.9937,28.0654,20500.0
2011-09-06 12:50:00,50.89,51.0,50.77,50.86,25000.0,28.0654,28.126,27.9992,28.0488,25000.0
2011-09-06 13:00:00,50.86,50.9,50.73,50.81,27500.0,28.0488,28.0709,27.9771,28.0212,27500.0
2011-09-06 13:10:00,50.82,50.92,50.81,50.9,52500.0,28.0268,28.0819,28.0212,28.0709,52500.0
2011-09-06 13:20:00,50.92,50.96,50.83,50.84,58000.0,28.0819,28.104,28.0323,28.0378,58000.0
2011-09-06 13:30:00,50.8,50.91,50.72,50.91,26500.0,28.0157,28.0764,27.9716,28.0764,26500.0
2011-09-06 13:40:00,50.93,51.15,50.9,51.07,87000.0,28.0874,28.2087,28.0709,28.1646,87000.0
2011-09-06 13:50:00,51.15,51.15,51.01,51.06,26000.0,28.2087,28.2087,28.1315,28.1591,26000.0
2011-09-06 14:00:00,51.0,51.04,50.89,50.95,38000.0,28.126,28.1481,28.0654,28.0984,38000.0
2011-09-06 14:10:00,50.95,51.16,50.88,51.16,36500.0,28.0984,28.2143,28.0598,28.2143,36500.0
2011-09-06 14:20:00,51.16,51.16,50.98,51.05,42000.0,28.2143,28.2143,28.115,28.1536,42000.0
2011-09-06 14:30:00,51.02,51.02,50.84,50.88,70500.0,28.137,28.137,28.0378,28.0598,70500.0
2011-09-06 14:40:00,50.86,51.03,50.8,50.98,91500.0,28.0488,28.1426,28.0157,28.115,91500.0
2011-09-06 14:50:00,50.95,51.1,50.82,50.82,66500.0,28.0984,28.1812,28.0268,28.0268,66500.0
2011-09-06 15:00:00,50.87,50.92,50.66,50.66,46000.0,28.0543,28.0819,27.9385,27.9385,46000.0
2011-09-06 15:10:00,50.7,50.7,50.56,50.62,39000.0,27.9606,27.9606,27.8834,27.9165,39000.0
2011-09-06 15:20:00,50.63,50.81,50.62,50.64,115500.0,27.922,28.0212,27.9165,27.9275,115500.0
2011-09-06 15:30:00,50.62,50.68,50.48,50.64,109000.0,27.9165,27.9495,27.8392,27.9275,109000.0
2011-09-06 15:40:00,50.64,50.8,50.61,50.76,140500.0,27.9275,28.0157,27.9109,27.9937,140500.0
2011-09-06 15:50:00,50.72,51.06,50.72,50.99,241500.0,27.9716,28.1591,27.9716,28.1205,241500.0
2011-09-07 09:30:00,51.8,51.99,51.43,51.59,133000.0,28.7176,28.8229,28.5125,28.6012,133000.0
2011-09-07 09:40:00,51.61,51.98,51.61,51.95,55000.0,28.6123,28.8174,28.6123,28.8008,55000.0
2011-09-07 09:50:00,51.94,52.15,51.9,52.03,87000.0,28.7952,28.9116,28.773,28.8451,87000.0
2011-09-07 10:00:00,52.07,52.22,51.97,52.13,100000.0,28.8673,28.9504,28.8118,28.9005,100000.0
2011-09-07 10:10:00,52.23,52.27,52.13,52.21,68000.0,28.956,28.9782,28.9005,28.9449,68000.0
2011-09-07 10:20:00,52.18,52.3,52.0,52.0,39000.0,28.9283,28.9948,28.8285,28.8285,39000.0
2011-09-07 10:30:00,52.0,52.11,51.95,52.03,28500.0,28.8285,28.8895,28.8008,28.8451,28500.0
2011-09-07 10:40:00,52.04,52.16,52.04,52.12,39500.0,28.8506,28.9172,28.8506,28.895,39500.0
2011-09-07 10:50:00,52.09,52.15,52.06,52.11,43500.0,28.8784,28.9116,28.8617,28.8895,43500.0
2011-09-07 11:00:00,52.09,52.29,52.06,52.24,39500.0,28.8784,28.9892,28.8617,28.9615,39500.0
2011-09-07 11:10:00,52.25,52.3,52.23,52.26,33500.0,28.9671,28.9948,28.956,28.9726,33500.0
2011-09-07 11:20:00,52.26,52.37,52.24,52.37,35000.0,28.9726,29.0336,28.9615,29.0336,35000.0
2011-09-07 11:30:00,52.36,52.44,52.3,52.4,43500.0,29.0281,29.0724,28.9948,29.0502,43500.0
2011-09-07 11:40:00,52.4,52.44,52.33,52.39,31500.0,29.0502,29.0724,29.0114,29.0447,31500.0
2011-09-07 11:50:00,52.44,52.48,52.37,52.41,51000.0,29.0724,29.0946,29.0336,29.0558,51000.0
2011-09-07 12:00:00,52.41,52.51,52.4,52.47,33000.0,29.0558,29.1112,29.0502,29.089,33000.0
2011-09-07 12:10:00,52.45,52.62,52.44,52.58,37500.0,29.0779,29.1722,29.0724,29.15,37500.0
2011-09-07 12:20:00,52.58,52.73,52.52,52.72,40500.0,29.15,29.2332,29.1168,29.2276,40500.0
2011-09-07 12:30:00,52.76,53.06,52.72,53.06,67500.0,29.2498,29.4161,29.2276,29.4161,67500.0
2011-09-07 12:40:00,53.0,53.1,52.89,52.93,39500.0,29.3829,29.4383,29.3219,29.3441,39500.0
2011-09-07 12:50:00,52.93,53.07,52.93,53.0,30000.0,29.3441,29.4217,29.3441,29.3829,30000.0
2011-09-07 13:00:00,53.01,53.1,52.98,53.05,39000.0,29.3884,29.4383,29.3718,29.4106,39000.0
2011-09-07 13:10:00,52.99,53.08,52.99,53.05,27500.0,29.3773,29.4272,29.3773,29.4106,27500.0
2011-09-07 13:20:00,53.05,53.07,52.97,53.02,55500.0,29.4106,29.4217,29.3662,29.394,55500.0
2011-09-07 13:30:00,53.02,53.05,52.98,53.02,11500.0,29.394,29.4106,29.3718,29.394,11500.0
2011-09-07 13:40:00,53.02,53.07,53.0,53.07,58500.0,29.394,29.4217,29.3829,29.4217,58500.0
2011-09-07 13:50:00,53.1,53.18,53.08,53.18,24500.0,29.4383,29.4827,29.4272,29.4827,24500.0
2011-09-07 14:00:00,53.18,53.3,53.13,53.25,26500.0,29.4827,29.5492,29.4549,29.5215,26500.0
2011-09-07 14:10:00,53.26,53.4,53.19,53.33,52000.0,29.527,29.6046,29.4882,29.5658,52000.0
2011-09-07 14:20:00,53.35,53.48,53.26,53.48,30000.0,29.5769,29.649,29.527,29.649,30000.0
2011-09-07 14:30:00,53.46,53.48,53.38,53.45,45000.0,29.6379,29.649,29.5935,29.6323,45000.0
2011-09-07 14:40:00,53.45,53.45,53.31,53.31,33500.0,29.6323,29.6323,29.5547,29.5547,33500.0
2011-09-07 14:50:00,53.33,53.34,53.24,53.25,30500.0,29.5658,29.5714,29.5159,29.5215,30500.0
2011-09-07 15:00:00,53.27,53.27,53.09,53.12,43500.0,29.5326,29.5326,29.4328,29.4494,43500.0
2011-09-07 15:10:00,53.13,53.13,53.03,53.09,62500.0,29.4549,29.4549,29.3995,29.4328,62500.0
2011-09-07 15:20:00,53.1,53.14,52.85,52.91,106500.0,29.4383,29.4605,29.2997,29.333,106500.0
2011-09-07 15:30:00,52.91,52.94,52.73,52.82,157500.0,29.333,29.3496,29.2332,29.2831,157500.0
2011-09-07 15:40:00,52.86,53.11,52.82,53.05,98500.0,29.3053,29.4438,29.2831,29.4106,98500.0
2011-09-07 15:50:00,53.03,53.2,52.96,53.19,381000.0,29.3995,29.4937,29.3607,29.4882,381000.0
2011-09-08 09:30:00,52.69,52.95,52.47,52.93,95000.0,29.211,29.3551,29.089,29.3441,95000.0
2011-09-08 09:40:00,52.89,53.06,52.8,52.8,39000.0,29.3219,29.4161,29.272,29.272,39000.0
2011-09-08 09:50:00,52.85,52.85,52.49,52.52,39500.0,29.2997,29.2997,29.1001,29.1168,39500.0
2011-09-08 10:00:00,52.5,52.54,52.4,52.52,82000.0,29.1057,29.1278,29.0502,29.1168,82000.0
2011-09-08 10:10:00,52.52,52.59,52.27,52.54,84500.0,29.1168,29.1556,28.9782,29.1278,84500.0
2011-09-08 10:20:00,52.54,52.66,52.34,52.36,41000.0,29.1278,29.1944,29.017,29.0281,41000.0
2011-09-08 10:30:00,52.4,52.65,52.37,52.58,56000.0,29.0502,29.1888,29.0336,29.15,56000.0
2011-09-08 10:40:00,52.59,52.67,52.46,52.52,30000.0,29.1556,29.1999,29.0835,29.1168,30000.0
2011-09-08 10:50:00,52.54,52.54,52.4,52.46,99000.0,29.1278,29.1278,29.0502,29.0835,99000.0
2011-09-08 11:00:00,52.44,52.6,52.44,52.59,60000.0,29.0724,29.1611,29.0724,29.1556,60000.0
2011-09-08 11:10:00,52.59,52.59,52.44,52.47,35000.0,29.1556,29.1556,29.0724,29.089,35000.0
2011-09-08 11:20:00,52.5,52.54,52.44,52.47,17500.0,29.1057,29.1278,29.0724,29.089,17500.0
2011-09-08 11:30:00,52.46,52.61,52.45,52.6,18500.0,29.0835,29.1667,29.0779,29.1611,18500.0
2011-09-08 11:40:00,52.58,52.6,52.24,52.32,47500.0,29.15,29.1611,28.9615,29.0059,47500.0
2011-09-08 11:50:00,52.32,52.42,52.06,52.09,41000.0,29.0059,29.0613,28.8617,28.8784,41000.0
2011-09-08 12:00:00,52.1,52.21,51.96,52.2,69500.0,28.8839,28.9449,28.8063,28.9394,69500.0
2011-09-08 12:10:00,52.23,52.36,52.23,52.35,28000.0,28.956,29.0281,28.956,29.0225,28000.0
2011-09-08 12:20:00,52.35,52.36,52.11,52.12,25500.0,29.0225,29.0281,28.8895,28.895,25500.0
2011-09-08 12:30:00,52.12,52.24,52.0,52.2,36000.0,28.895,28.9615,28.8285,28.9394,36000.0
2011-09-08 12:40:00,52.18,52.29,52.04,52.18,29500.0,28.9283,28.9892,28.8506,28.9283,29500.0
2011-09-08 12:50:00,52.21,52.36,52.21,52.32,20000.0,28.9449,29.0281,28.9449,29.0059,20000.0
2011-09-08 13:00:00,52.31,52.31,52.16,52.27,11000.0,29.0003,29.0003,28.9172,28.9782,11000.0
2011-09-08 13:10:00,52.23,52.23,52.1,52.1,18500.0,28.956,28.956,28.8839,28.8839,18500.0
2011-09-08 13:20:00,52.08,52.08,52.0,52.02,25000.0,28.8728,28.8728,28.8285,28.8396,25000.0
2011-09-08 13:30:00,52.05,52.11,51.75,51.83,55500.0,28.8562,28.8895,28.6899,28.7342,55500.0
2011-09-08 13:40:00,51.83,51.83,51.5,51.57,78500.0,28.7342,28.7342,28.5513,28.5901,78500.0
2011-09-08 13:50:00,51.55,51.55,51.36,51.36,73500.0,28.579,28.579,28.4737,28.4737,73500.0
2011-09-08 14:00:00,51.41,51.59,51.28,51.51,94500.0,28.5014,28.6012,28.4293,28.5568,94500.0
2011-09-08 14:10:00,51.48,51.63,51.48,51.57,31000.0,28.5402,28.6233,28.5402,28.5901,31000.0
2011-09-08 14:20:00,51.51,51.51,51.3,51.44,56500.0,28.5568,28.5568,28.4404,28.518,56500.0
2011-09-08 14:30:00,51.37,51.62,51.33,51.49,71500.0,28.4792,28.6178,28.457,28.5457,71500.0
2011-09-08 14:40:00,51.44,51.52,51.35,51.39,43500.0,28.518,28.5624,28.4681,28.4903,43500.0
2011-09-08 14:50:00,51.39,51.56,51.38,51.52,83500.0,28.4903,28.5845,28.4847,28.5624,83500.0
2011-09-08 15:00:00,51.55,51.6,51.4,51.44,63000.0,28.579,28.6067,28.4958,28.518,63000.0
2011-09-08 15:10:00,51.5,51.5,51.26,51.43,77500.0,28.5513,28.5513,28.4182,28.5125,77500.0
2011-09-08 15:20:00,51.41,51.66,51.41,51.66,65000.0,28.5014,28.64,28.5014,28.64,65000.0
2011-09-08 15:30:00,51.66,51.87,51.6,51.85,125500.0,28.64,28.7564,28.6067,28.7453,125500.0
2011-09-08 15:40:00,51.84,51.93,51.75,51.81,89000.0,28.7398,28.7897,28.6899,28.7231,89000.0
2011-09-08 15:50:00,51.83,51.87,51.55,51.66,270500.0,28.7342,28.7564,28.579,28.64,270500.0
2011-09-09 09:30:00,51.04,51.42,51.0,51.14,105500.0,28.2963,28.5069,28.2741,28.3517,105500.0
2011-09-09 09:40:00,51.15,51.25,51.01,51.25,29000.0,28.3572,28.4127,28.2796,28.4127,29000.0
2011-09-09 09:50:00,51.25,51.3,51.0,51.0,68000.0,28.4127,28.4404,28.2741,28.2741,68000.0
2011-09-09 10:00:00,50.94,51.25,50.9,51.18,35500.0,28.2408,28.4127,28.2186,28.3739,35500.0
2011-09-09 10:10:00,51.16,51.51,51.16,51.48,57000.0,28.3628,28.5568,28.3628,28.5402,57000.0
2011-09-09 10:20:00,51.51,51.85,51.42,51.78,98000.0,28.5568,28.7453,28.5069,28.7065,98000.0
2011-09-09 10:30:00,51.89,51.93,51.75,51.91,72500.0,28.7675,28.7897,28.6899,28.7786,72500.0
2011-09-09 10:40:00,51.88,52.02,51.88,52.01,46000.0,28.7619,28.8396,28.7619,28.834,46000.0
2011-09-09 10:50:00,52.09,52.09,51.81,51.86,15500.0,28.8784,28.8784,28.7231,28.7509,15500.0
2011-09-09 11:00:00,51.84,51.86,51.72,51.83,26500.0,28.7398,28.7509,28.6732,28.7342,26500.0
2011-09-09 11:10:00,51.88,51.98,51.64,51.74,63000.0,28.7619,28.8174,28.6289,28.6843,63000.0
2011-09-09 11:20:00,51.74,51.74,51.41,51.53,59500.0,28.6843,28.6843,28.5014,28.5679,59500.0
2011-09-09 11:30:00,51.53,51.64,51.47,51.49,22000.0,28.5679,28.6289,28.5346,28.5457,22000.0
2011-09-09 11:40:00,51.45,51.45,51.17,51.17,111500.0,28.5236,28.5236,28.3683,28.3683,111500.0
2011-09-09 11:50:00,51.18,51.18,50.92,51.04,38500.0,28.3739,28.3739,28.2297,28.2963,38500.0
2011-09-09 12:00:00,51.01,51.35,50.85,51.04,93000.0,28.2796,28.4681,28.1909,28.2963,93000.0
2011-09-09 12:10:00,51.04,51.16,50.91,51.1,69500.0,28.2963,28.3628,28.2242,28.3295,69500.0
2011-09-09 12:20:00,51.09,51.2,50.98,51.03,39500.0,28.324,28.385,28.263,28.2907,39500.0
2011-09-09 12:30:00,51.03,51.19,51.03,51.19,90500.0,28.2907,28.3794,28.2907,28.3794,90500.0
2011-09-09 12:40:00,51.25,51.26,51.03,51.07,22500.0,28.4127,28.4182,28.2907,28.3129,22500.0
2011-09-09 12:50:00,51.09,51.51,51.03,51.34,23000.0,28.324,28.5568,28.2907,28.4626,23000.0
2011-09-09 13:00:00,51.42,51.44,51.16,51.44,43000.0,28.5069,28.518,28.3628,28.518,43000.0
2011-09-09 13:10:00,51.4,51.68,51.39,51.5,20000.0,28.4958,28.6511,28.4903,28.5513,20000.0
2011-09-09 13:20:00,51.52,51.6,51.35,51.6,21000.0,28.5624,28.6067,28.4681,28.6067,21000.0
2011-09-09 13:30:00,51.6,51.65,51.41,51.48,42000.0,28.6067,28.6344,28.5014,28.5402,42000.0
2011-09-09 13:40:00,51.45,51.51,51.4,51.4,11500.0,28.5236,28.5568,28.4958,28.4958,11500.0
2011-09-09 13:50:00,51.3,51.43,51.3,51.38,24500.0,28.4404,28.5125,28.4404,28.4847,24500.0
2011-09-09 14:00:00,51.34,51.51,51.31,51.48,52500.0,28.4626,28.5568,28.4459,28.5402,52500.0
2011-09-09 14:10:00,51.48,51.48,51.32,51.37,25500.0,28.5402,28.5402,28.4515,28.4792,25500.0
2011-09-09 14:20:00,51.35,51.38,51.17,51.21,32000.0,28.4681,28.4847,28.3683,28.3905,32000.0
2011-09-09 14:30:00,51.21,51.3,51.14,51.26,41500.0,28.3905,28.4404,28.3517,28.4182,41500.0
2011-09-09 14:40:00,51.3,51.51,51.29,51.3,64500.0,28.4404,28.5568,28.4349,28.4404,64500.0
2011-09-09 14:50:00,51.3,51.3,51.12,51.22,79000.0,28.4404,28.4404,28.3406,28.396,79000.0
2011-09-09 15:00:00,51.16,51.37,51.0,51.37,105500.0,28.3628,28.4792,28.2741,28.4792,105500.0
2011-09-09 15:10:00,51.37,51.44,51.22,51.41,62000.0,28.4792,28.518,28.396,28.5014,62000.0
2011-09-09 15:20:00,51.45,51.46,51.27,51.29,99500.0,28.5236,28.5291,28.4238,28.4349,99500.0
2011-09-09 15:30:00,51.29,51.6,51.25,51.58,152000.0,28.4349,28.6067,28.4127,28.5956,152000.0
2011-09-09 15:40:00,51.61,51.62,51.38,51.4,150500.0,28.6123,28.6178,28.4847,28.4958,150500.0
2011-09-09 15:50:00,51.4,51.5,51.13,51.13,316500.0,28.4958,28.5513,28.3462,28.3462,316500.0
2011-09-12 09:30:00,50.54,51.03,50.4,50.76,106500.0,28.0191,28.2907,27.9414,28.141,106500.0
2011-09-12 09:40:00,50.87,50.99,50.81,50.94,50500.0,28.202,28.2685,28.1687,28.2408,50500.0
2011-09-12 09:50:00,50.91,51.36,50.91,51.27,54500.0,28.2242,28.4737,28.2242,28.4238,54500.0
2011-09-12 10:00:00,51.24,51.3,51.03,51.25,48500.0,28.4071,28.4404,28.2907,28.4127,48500.0
2011-09-12 10:10:00,51.25,51.25,50.94,50.99,34000.0,28.4127,28.4127,28.2408,28.2685,34000.0
2011-09-12 10:20:00,51.11,51.16,50.83,50.84,22500.0,28.3351,28.3628,28.1798,28.1854,22500.0
2011-09-12 10:30:00,50.84,50.88,50.61,50.69,48500.0,28.1854,28.2076,28.0579,28.1022,48500.0
2011-09-12 10:40:00,50.68,50.68,50.46,50.55,37000.0,28.0967,28.0967,27.9747,28.0246,37000.0
2011-09-12 10:50:00,50.55,50.63,50.43,50.48,40000.0,28.0246,28.069,27.9581,27.9858,40000.0
2011-09-12 11:00:00,50.47,50.55,50.39,50.53,40500.0,27.9803,28.0246,27.9359,28.0135,40500.0
2011-09-12 11:10:00,50.54,50.8,50.49,50.71,28000.0,28.0191,28.1632,27.9913,28.1133,28000.0
2011-09-12 11:20:00,50.74,50.93,50.73,50.92,22500.0,28.1299,28.2353,28.1244,28.2297,22500.0
2011-09-12 11:30:00,50.89,51.07,50.79,50.91,31000.0,28.2131,28.3129,28.1577,28.2242,31000.0
2011-09-12 11:40:00,50.97,50.98,50.83,50.84,20500.0,28.2574,28.263,28.1798,28.1854,20500.0
2011-09-12 11:50:00,50.84,50.9,50.58,50.58,28000.0,28.1854,28.2186,28.0412,28.0412,28000.0
2011-09-12 12:00:00,50.65,50.75,50.46,50.48,40000.0,28.08,28.1355,27.9747,27.9858,40000.0
2011-09-12 12:10:00,50.5,50.51,50.35,50.4,55000.0,27.9969,28.0024,27.9137,27.9414,55000.0
2011-09-12 12:20:00,50.36,50.55,50.36,50.54,46500.0,27.9193,28.0246,27.9193,28.0191,46500.0
2011-09-12 12:30:00,50.54,50.54,50.32,50.35,46000.0,28.0191,28.0191,27.8971,27.9137,46000.0
2011-09-12 12:40:00,50.35,50.42,50.32,50.37,23500.0,27.9137,27.9525,27.8971,27.9248,23500.0
2011-09-12 12:50:00,50.37,50.6,50.31,50.6,36000.0,27.9248,28.0523,27.8915,28.0523,36000.0
2011-09-12 13:00:00,50.58,50.7,50.5,50.54,31500.0,28.0412,28.1078,27.9969,28.0191,31500.0
2011-09-12 13:10:00,50.55,50.62,50.46,50.49,16000.0,28.0246,28.0634,27.9747,27.9913,16000.0
2011-09-12 13:20:00,50.53,50.63,50.44,50.59,24000.0,28.0135,28.069,27.9636,28.0468,24000.0
2011-09-12 13:30:00,50.58,50.64,50.48,50.62,47000.0,28.0412,28.0745,27.9858,28.0634,47000.0
2011-09-12 13:40:00,50.65,50.7,50.57,50.63,21000.0,28.08,28.1078,28.0357,28.069,21000.0
2011-09-12 13:50:00,50.68,50.76,50.66,50.72,22000.0,28.0967,28.141,28.0856,28.1188,22000.0
2011-09-12 14:00:00,50.75,50.75,50.51,50.64,18000.0,28.1355,28.1355,28.0024,28.0745,18000.0
2011-09-12 14:10:00,50.63,50.66,50.49,50.58,21000.0,28.069,28.0856,27.9913,28.0412,21000.0
2011-09-12 14:20:00,50.58,50.7,50.55,50.61,13500.0,28.0412,28.1078,28.0246,28.0579,13500.0
2011-09-12 14:30:00,50.63,51.07,50.62,50.94,49500.0,28.069,28.3129,28.0634,28.2408,49500.0
2011-09-12 14:40:00,50.94,51.3,50.93,51.02,25500.0,28.2408,28.4404,28.2353,28.2852,25500.0
2011-09-12 14:50:00,50.99,51.05,50.82,50.88,34500.0,28.2685,28.3018,28.1743,28.2076,34500.0
2011-09-12 15:00:00,50.94,51.0,50.86,50.92,47500.0,28.2408,28.2741,28.1965,28.2297,47500.0
2011-09-12 15:10:00,50.92,50.94,50.78,50.82,40000.0,28.2297,28.2408,28.1521,28.1743,40000.0
2011-09-12 15:20:00,50.81,51.16,50.74,51.1,62500.0,28.1687,28.3628,28.1299,28.3295,62500.0
2011-09-12 15:30:00,51.15,51.44,51.15,51.44,40500.0,28.3572,28.518,28.3572,28.518,40500.0
2011-09-12 15:40:00,51.42,51.64,51.33,51.57,74000.0,28.5069,28.6289,28.457,28.5901,74000.0
2011-09-12 15:50:00,51.55,52.08,51.55,52.08,185500.0,28.579,28.8728,28.579,28.8728,185500.0
2011-09-13 09:30:00,52.38,52.44,51.73,51.93,128000.0,29.0391,29.0724,28.6788,28.7897,128000.0
2011-09-13 09:40:00,51.83,52.24,51.81,52.17,28500.0,28.7342,28.9615,28.7231,28.9227,28500.0
2011-09-13 09:50:00,52.24,52.5,52.24,52.47,58500.0,28.9615,29.1057,28.9615,29.089,58500.0
2011-09-13 10:00:00,52.51,52.56,52.31,52.39,45500.0,29.1112,29.1389,29.0003,29.0447,45500.0
2011-09-13 10:10:00,52.37,52.41,52.02,52.08,105500.0,29.0336,29.0558,28.8396,28.8728,105500.0
2011-09-13 10:20:00,52.08,52.21,52.02,52.16,143000.0,28.8728,28.9449,28.8396,28.9172,143000.0
2011-09-13 10:30:00,52.17,52.26,52.07,52.2,50000.0,28.9227,28.9726,28.8673,28.9394,50000.0
2011-09-13 10:40:00,52.17,52.25,52.12,52.13,63500.0,28.9227,28.9671,28.895,28.9005,63500.0
2011-09-13 10:50:00,52.16,52.21,51.92,51.94,107000.0,28.9172,28.9449,28.7841,28.7952,107000.0
2011-09-13 11:00:00,51.93,52.04,51.91,51.98,38000.0,28.7897,28.8506,28.7786,28.8174,38000.0
2011-09-13 11:10:00,51.94,52.06,51.94,51.97,34000.0,28.7952,28.8617,28.7952,28.8118,34000.0
2011-09-13 11:20:00,51.95,52.13,51.93,52.07,57000.0,28.8008,28.9005,28.7897,28.8673,57000.0
2011-09-13 11:30:00,52.07,52.3,52.0,52.25,46500.0,28.8673,28.9948,28.8285,28.9671,46500.0
2011-09-13 11:40:00,52.28,52.4,52.19,52.26,88000.0,28.9837,29.0502,28.9338,28.9726,88000.0
2011-09-13 11:50:00,52.25,52.28,52.08,52.18,27500.0,28.9671,28.9837,28.8728,28.9283,27500.0
2011-09-13 12:00:00,52.08,52.26,52.06,52.2,30000.0,28.8728,28.9726,28.8617,28.9394,30000.0
2011-09-13 12:10:00,52.21,52.32,52.16,52.27,65000.0,28.9449,29.0059,28.9172,28.9782,65000.0
2011-09-13 12:20:00,52.29,52.32,52.11,52.23,40000.0,28.9892,29.0059,28.8895,28.956,40000.0
2011-09-13 12:30:00,52.25,52.27,52.14,52.14,37000.0,28.9671,28.9782,28.9061,28.9061,37000.0
2011-09-13 12:40:00,52.22,52.27,52.16,52.2,41000.0,28.9504,28.9782,28.9172,28.9394,41000.0
2011-09-13 12:50:00,52.2,52.27,52.19,52.24,21500.0,28.9394,28.9782,28.9338,28.9615,21500.0
2011-09-13 13:00:00,52.24,52.35,52.2,52.28,47500.0,28.9615,29.0225,28.9394,28.9837,47500.0
2011-09-13 13:10:00,52.25,52.41,52.2,52.28,65000.0,28.9671,29.0558,28.9394,28.9837,65000.0
2011-09-13 13:20:00,52.32,52.42,52.3,52.36,53500.0,29.0059,29.0613,28.9948,29.0281,53500.0
2011-09-13 13:30:00,52.39,52.51,52.33,52.51,72500.0,29.0447,29.1112,29.0114,29.1112,72500.0
2011-09-13 13:40:00,52.51,52.66,52.45,52.66,93500.0,29.1112,29.1944,29.0779,29.1944,93500.0
2011-09-13 13:50:00,52.66,52.82,52.6,52.73,77000.0,29.1944,29.2831,29.1611,29.2332,77000.0
2011-09-13 14:00:00,52.71,52.74,52.62,52.66,104000.0,29.2221,29.2387,29.1722,29.1944,104000.0
2011-09-13 14:10:00,52.64,52.71,52.57,52.67,50000.0,29.1833,29.2221,29.1445,29.1999,50000.0
2011-09-13 14:20:00,52.67,52.86,52.67,52.86,43500.0,29.1999,29.3053,29.1999,29.3053,43500.0
2011-09-13 14:30:00,52.83,52.85,52.7,52.76,54500.0,29.2886,29.2997,29.2165,29.2498,54500.0
2011-09-13 14:40:00,52.72,52.72,52.49,52.52,120000.0,29.2276,29.2276,29.1001,29.1168,120000.0
2011-09-13 14:50:00,52.53,52.72,52.5,52.68,68500.0,29.1223,29.2276,29.1057,29.2055,68500.0
2011-09-13 15:00:00,52.68,52.84,52.65,52.74,116500.0,29.2055,29.2942,29.1888,29.2387,116500.0
2011-09-13 15:10:00,52.76,52.82,52.57,52.58,163500.0,29.2498,29.2831,29.1445,29.15,163500.0
2011-09-13 15:20:00,52.62,52.8,52.47,52.77,114500.0,29.1722,29.272,29.089,29.2554,114500.0
2011-09-13 15:30:00,52.79,52.8,52.65,52.65,166000.0,29.2664,29.272,29.1888,29.1888,166000.0
2011-09-13 15:40:00,52.64,52.85,52.59,52.81,144000.0,29.1833,29.2997,29.1556,29.2775,144000.0
2011-09-13 15:50:00,52.81,52.96,52.8,52.9,354000.0,29.2775,29.3607,29.272,29.3274,354000.0
2011-09-14 09:30:00,52.83,53.24,52.7,53.07,212000.0,29.2886,29.5159,29.2165,29.4217,212000.0
2011-09-14 09:40:00,53.07,53.46,53.06,53.41,221000.0,29.4217,29.6379,29.4161,29.6102,221000.0
2011-09-14 09:50:00,53.36,53.4,53.04,53.05,52500.0,29.5824,29.6046,29.405,29.4106,52500.0
2011-09-14 10:00:00,53.0,53.07,52.7,52.9,38000.0,29.3829,29.4217,29.2165,29.3274,38000.0
2011-09-14 10:10:00,52.97,53.02,52.43,52.45,57500.0,29.3662,29.394,29.0669,29.0779,57500.0
2011-09-14 10:20:00,52.45,52.45,52.0,52.34,74500.0,29.0779,29.0779,28.8285,29.017,74500.0
2011-09-14 10:30:00,52.33,52.74,52.27,52.74,36500.0,29.0114,29.2387,28.9782,29.2387,36500.0
2011-09-14 10:40:00,52.73,53.06,52.73,52.96,63000.0,29.2332,29.4161,29.2332,29.3607,63000.0
2011-09-14 10:50:00,52.96,53.28,52.94,53.22,55500.0,29.3607,29.5381,29.3496,29.5048,55500.0
2011-09-14 11:00:00,53.22,53.42,53.08,53.33,29500.0,29.5048,29.6157,29.4272,29.5658,29500.0
2011-09-14 11:10:00,53.43,53.46,53.28,53.28,33500.0,29.6213,29.6379,29.5381,29.5381,33500.0
2011-09-14 11:20:00,53.3,53.48,53.23,53.4,43500.0,29.5492,29.649,29.5104,29.6046,43500.0
2011-09-14 11:30:00,53.41,53.53,53.36,53.49,37000.0,29.6102,29.6767,29.5824,29.6545,37000.0
2011-09-14 11:40:00,53.49,53.53,53.34,53.51,66000.0,29.6545,29.6767,29.5714,29.6656,66000.0
2011-09-14 11:50:00,53.49,53.73,53.49,53.73,98000.0,29.6545,29.7876,29.6545,29.7876,98000.0
2011-09-14 12:00:00,53.73,53.73,53.53,53.55,37500.0,29.7876,29.7876,29.6767,29.6878,37500.0
2011-09-14 12:10:00,53.58,53.62,53.41,53.47,27000.0,29.7044,29.7266,29.6102,29.6434,27000.0
2011-09-14 12:20:00,53.48,53.51,53.37,53.48,37500.0,29.649,29.6656,29.588,29.649,37500.0
2011-09-14 12:30:00,53.49,53.52,53.39,53.52,21500.0,29.6545,29.6712,29.5991,29.6712,21500.0
2011-09-14 12:40:00,53.62,53.65,53.53,53.6,25000.0,29.7266,29.7432,29.6767,29.7155,25000.0
2011-09-14 12:50:00,53.6,53.6,53.46,53.5,13500.0,29.7155,29.7155,29.6379,29.6601,13500.0
2011-09-14 13:00:00,53.49,53.71,53.47,53.67,22500.0,29.6545,29.7765,29.6434,29.7543,22500.0
2011-09-14 13:10:00,53.73,53.73,53.61,53.68,27000.0,29.7876,29.7876,29.721,29.7599,27000.0
2011-09-14 13:20:00,53.7,53.77,53.69,53.77,77500.0,29.7709,29.8097,29.7654,29.8097,77500.0
2011-09-14 13:30:00,53.77,54.16,53.76,54.15,146500.0,29.8097,30.026,29.8042,30.0204,146500.0
2011-09-14 13:40:00,54.15,54.25,54.07,54.25,103000.0,30.0204,30.0759,29.9761,30.0759,103000.0
2011-09-14 13:50:00,54.25,54.4,54.09,54.17,80500.0,30.0759,30.159,29.9872,30.0315,80500.0
2011-09-14 14:00:00,54.22,54.52,54.19,54.49,83000.0,30.0592,30.2255,30.0426,30.2089,83000.0
2011-09-14 14:10:00,54.48,54.49,54.25,54.47,52500.0,30.2034,30.2089,30.0759,30.1978,52500.0
2011-09-14 14:20:00,54.49,54.5,54.37,54.46,40000.0,30.2089,30.2145,30.1424,30.1923,40000.0
2011-09-14 14:30:00,54.43,54.46,54.27,54.32,55500.0,30.1756,30.1923,30.0869,30.1147,55500.0
2011-09-14 14:40:00,54.35,54.4,54.09,54.11,83000.0,30.1313,30.159,29.9872,29.9982,83000.0
2011-09-14 14:50:00,54.14,54.23,54.12,54.17,30000.0,30.0149,30.0648,30.0038,30.0315,30000.0
2011-09-14 15:00:00,54.2,54.36,54.2,54.3,72500.0,30.0481,30.1368,30.0481,30.1036,72500.0
2011-09-14 15:10:00,54.32,54.4,54.32,54.38,50500.0,30.1147,30.159,30.1147,30.1479,50500.0
2011-09-14 15:20:00,54.38,54.7,54.32,54.67,138500.0,30.1479,30.3253,30.1147,30.3087,138500.0
2011-09-14 15:30:00,54.64,54.7,54.47,54.5,219500.0,30.2921,30.3253,30.1978,30.2145,219500.0
2011-09-14 15:40:00,54.44,54.44,53.85,53.91,192500.0,30.1812,30.1812,29.8541,29.8874,192500.0
2011-09-14 15:50:00,53.95,54.17,53.85,53.96,264500.0,29.9095,30.0315,29.8541,29.9151,264500.0
2011-09-15 09:30:00,54.59,54.59,53.9,54.25,129500.0,30.2644,30.2644,29.8818,30.0759,129500.0
2011-09-15 09:40:00,54.25,54.26,53.97,54.07,49000.0,30.0759,30.0814,29.9206,29.9761,49000.0
2011-09-15 09:50:00,53.99,54.09,53.92,53.98,27000.0,29.9317,29.9872,29.8929,29.9262,27000.0
2011-09-15 10:00:00,53.94,54.26,53.94,54.09,23500.0,29.904,30.0814,29.904,29.9872,23500.0
2011-09-15 10:10:00,54.07,54.11,53.83,53.91,48500.0,29.9761,29.9982,29.843,29.8874,48500.0
2011-09-15 10:20:00,53.9,53.9,53.38,53.38,129500.0,29.8818,29.8818,29.5935,29.5935,129500.0
2011-09-15 10:30:00,53.4,53.4,53.18,53.3,81000.0,29.6046,29.6046,29.4827,29.5492,81000.0
2011-09-15 10:40:00,53.3,53.35,53.25,53.25,42000.0,29.5492,29.5769,29.5215,29.5215,42000.0
2011-09-15 10:50:00,53.25,53.31,53.15,53.26,47500.0,29.5215,29.5547,29.466,29.527,47500.0
2011-09-15 11:00:00,53.26,53.48,53.25,53.46,20000.0,29.527,29.649,29.5215,29.6379,20000.0
2011-09-15 11:10:00,53.46,53.5,53.34,53.44,14500.0,29.6379,29.6601,29.5714,29.6268,14500.0
2011-09-15 11:20:00,53.44,53.66,53.44,53.65,39000.0,29.6268,29.7488,29.6268,29.7432,39000.0
2011-09-15 11:30:00,53.64,53.79,53.64,53.79,13500.0,29.7377,29.8208,29.7377,29.8208,13500.0
2011-09-15 11:40:00,53.77,53.92,53.75,53.82,29000.0,29.8097,29.8929,29.7987,29.8375,29000.0
2011-09-15 11:50:00,53.82,54.11,53.82,54.11,53000.0,29.8375,29.9982,29.8375,29.9982,53000.0
2011-09-15 12:00:00,54.08,54.13,53.94,54.1,31500.0,29.9816,30.0093,29.904,29.9927,31500.0
2011-09-15 12:10:00,54.1,54.23,54.09,54.17,19000.0,29.9927,30.0648,29.9872,30.0315,19000.0
2011-09-15 12:20:00,54.17,54.17,53.97,54.02,23000.0,30.0315,30.0315,29.9206,29.9483,23000.0
2011-09-15 12:30:00,54.05,54.08,53.82,53.88,52000.0,29.965,29.9816,29.8375,29.8707,52000.0
2011-09-15 12:40:00,53.87,53.99,53.76,53.82,28000.0,29.8652,29.9317,29.8042,29.8375,28000.0
2011-09-15 12:50:00,53.9,53.9,53.67,53.76,26000.0,29.8818,29.8818,29.7543,29.8042,26000.0
2011-09-15 13:00:00,53.8,53.87,53.73,53.77,21500.0,29.8264,29.8652,29.7876,29.8097,21500.0
2011-09-15 13:10:00,53.8,53.81,53.64,53.67,31000.0,29.8264,29.8319,29.7377,29.7543,31000.0
2011-09-15 13:20:00,53.72,53.8,53.64,53.64,16000.0,29.782,29.8264,29.7377,29.7377,16000.0
2011-09-15 13:30:00,53.62,53.7,53.62,53.7,13500.0,29.7266,29.7709,29.7266,29.7709,13500.0
2011-09-15 13:40:00,53.7,53.94,53.67,53.83,26000.0,29.7709,29.904,29.7543,29.843,26000.0
2011-09-15 13:50:00,53.82,53.87,53.76,53.83,18500.0,29.8375,29.8652,29.8042,29.843,18500.0
2011-09-15 14:00:00,53.85,54.0,53.84,53.99,20000.0,29.8541,29.9373,29.8486,29.9317,20000.0
2011-09-15 14:10:00,53.98,54.03,53.92,53.93,35500.0,29.9262,29.9539,29.8929,29.8985,35500.0
2011-09-15 14:20:00,53.93,53.97,53.82,53.96,13500.0,29.8985,29.9206,29.8375,29.9151,13500.0
2011-09-15 14:30:00,53.98,54.14,53.92,54.1,43500.0,29.9262,30.0149,29.8929,29.9927,43500.0
2011-09-15 14:40:00,54.08,54.26,54.04,54.22,24500.0,29.9816,30.0814,29.9594,30.0592,24500.0
2011-09-15 14:50:00,54.15,54.36,54.13,54.32,32500.0,30.0204,30.1368,30.0093,30.1147,32500.0
2011-09-15 15:00:00,54.32,54.37,54.21,54.21,42500.0,30.1147,30.1424,30.0537,30.0537,42500.0
2011-09-15 15:10:00,54.2,54.25,54.13,54.14,47000.0,30.0481,30.0759,30.0093,30.0149,47000.0
2011-09-15 15:20:00,54.07,54.26,54.06,54.16,54000.0,29.9761,30.0814,29.9705,30.026,54000.0
2011-09-15 15:30:00,54.18,54.3,54.13,54.28,64000.0,30.0371,30.1036,30.0093,30.0925,64000.0
2011-09-15 15:40:00,54.26,54.33,54.06,54.24,144000.0,30.0814,30.1202,29.9705,30.0703,144000.0
2011-09-15 15:50:00,54.26,54.4,54.21,54.36,240000.0,30.0814,30.159,30.0537,30.1368,240000.0
2011-09-16 09:30:00,54.59,54.6,53.57,54.58,702500.0,30.2644,30.2699,29.6989,30.2588,702500.0
2011-09-16 09:40:00,54.53,54.65,54.24,54.37,125000.0,30.2311,30.2976,30.0703,30.1424,125000.0
2011-09-16 09:50:00,54.41,54.64,54.27,54.29,45000.0,30.1646,30.2921,30.0869,30.098,45000.0
2011-09-16 10:00:00,54.32,54.39,54.18,54.22,97000.0,30.1147,30.1535,30.0371,30.0592,97000.0
2011-09-16 10:10:00,54.25,54.39,54.17,54.3,63000.0,30.0759,30.1535,30.0315,30.1036,63000.0
2011-09-16 10:20:00,54.24,54.27,53.7,53.7,121500.0,30.0703,30.0869,29.7709,29.7709,121500.0
2011-09-16 10:30:00,53.77,53.86,53.71,53.77,21500.0,29.8097,29.8596,29.7765,29.8097,21500.0
2011-09-16 10:40:00,53.72,53.94,53.72,53.76,24500.0,29.782,29.904,29.782,29.8042,24500.0
2011-09-16 10:50:00,53.75,53.8,53.68,53.74,41000.0,29.7987,29.8264,29.7599,29.7931,41000.0
2011-09-16 11:00:00,53.74,53.79,53.63,53.67,30000.0,29.7931,29.8208,29.7321,29.7543,30000.0
2011-09-16 11:10:00,53.73,53.76,53.52,53.52,67000.0,29.7876,29.8042,29.6712,29.6712,67000.0
2011-09-16 11:20:00,53.52,53.68,53.4,53.63,37500.0,29.6712,29.7599,29.6046,29.7321,37500.0
2011-09-16 11:30:00,53.62,53.71,53.51,53.65,17500.0,29.7266,29.7765,29.6656,29.7432,17500.0
2011-09-16 11:40:00,53.63,53.96,53.63,53.83,29500.0,29.7321,29.9151,29.7321,29.843,29500.0
2011-09-16 11:50:00,53.87,53.88,53.7,53.71,21500.0,29.8652,29.8707,29.7709,29.7765,21500.0
2011-09-16 12:00:00,53.74,53.92,53.73,53.92,27000.0,29.7931,29.8929,29.7876,29.8929,27000.0
2011-09-16 12:10:00,53.86,53.93,53.78,53.93,11500.0,29.8596,29.8985,29.8153,29.8985,11500.0
2011-09-16 12:20:00,53.9,53.93,53.85,53.86,11000.0,29.8818,29.8985,29.8541,29.8596,11000.0
2011-09-16 12:30:00,53.86,53.98,53.86,53.95,27500.0,29.8596,29.9262,29.8596,29.9095,27500.0
2011-09-16 12:40:00,53.92,54.03,53.89,54.02,23000.0,29.8929,29.9539,29.8763,29.9483,23000.0
2011-09-16 12:50:00,54.01,54.07,53.93,53.96,26000.0,29.9428,29.9761,29.8985,29.9151,26000.0
2011-09-16 13:00:00,54.01,54.09,53.9,53.9,17500.0,29.9428,29.9872,29.8818,29.8818,17500.0
2011-09-16 13:10:00,53.94,54.02,53.89,53.96,17000.0,29.904,29.9483,29.8763,29.9151,17000.0
2011-09-16 13:20:00,53.92,54.01,53.91,53.99,15000.0,29.8929,29.9428,29.8874,29.9317,15000.0
2011-09-16 13:30:00,54.01,54.02,53.7,53.82,34500.0,29.9428,29.9483,29.7709,29.8375,34500.0
2011-09-16 13:40:00,53.77,53.84,53.76,53.79,14000.0,29.8097,29.8486,29.8042,29.8208,14000.0
2011-09-16 13:50:00,53.78,53.86,53.78,53.86,9500.0,29.8153,29.8596,29.8153,29.8596,9500.0
2011-09-16 14:00:00,53.92,54.05,53.92,54.02,12000.0,29.8929,29.965,29.8929,29.9483,12000.0
2011-09-16 14:10:00,54.01,54.01,53.8,53.86,29000.0,29.9428,29.9428,29.8264,29.8596,29000.0
2011-09-16 14:20:00,53.83,53.9,53.76,53.76,26500.0,29.843,29.8818,29.8042,29.8042,26500.0
2011-09-16 14:30:00,53.77,53.92,53.75,53.89,20000.0,29.8097,29.8929,29.7987,29.8763,20000.0
2011-09-16 14:40:00,53.94,54.01,53.87,54.01,17500.0,29.904,29.9428,29.8652,29.9428,17500.0
2011-09-16 14:50:00,54.06,54.11,54.01,54.03,28500.0,29.9705,29.9982,29.9428,29.9539,28500.0
2011-09-16 15:00:00,54.08,54.11,53.99,54.05,26500.0,29.9816,29.9982,29.9317,29.965,26500.0
2011-09-16 15:10:00,54.07,54.09,53.97,54.0,34000.0,29.9761,29.9872,29.9206,29.9373,34000.0
2011-09-16 15:20:00,54.02,54.02,53.9,53.92,30500.0,29.9483,29.9483,29.8818,29.8929,30500.0
2011-09-16 15:30:00,53.9,54.03,53.85,54.02,50500.0,29.8818,29.9539,29.8541,29.9483,50500.0
2011-09-16 15:40:00,54.02,54.24,53.97,54.16,58000.0,29.9483,30.0703,29.9206,30.026,58000.0
2011-09-16 15:50:00,54.17,54.44,54.1,54.35,301500.0,30.0315,30.1812,29.9927,30.1313,301500.0
2011-09-19 09:30:00,53.49,53.89,53.41,53.44,91500.0,29.6545,29.8763,29.6102,29.6268,91500.0
2011-09-19 09:40:00,53.51,53.55,52.94,52.96,66500.0,29.6656,29.6878,29.3496,29.3607,66500.0
2011-09-19 09:50:00,53.0,53.0,52.84,52.91,37500.0,29.3829,29.3829,29.2942,29.333,37500.0
2011-09-19 10:00:00,52.86,52.94,52.8,52.81,41500.0,29.3053,29.3496,29.272,29.2775,41500.0
2011-09-19 10:10:00,52.8,52.81,52.4,52.46,80500.0,29.272,29.2775,29.0502,29.0835,80500.0
2011-09-19 10:20:00,52.48,52.52,52.3,52.34,92000.0,29.0946,29.1168,28.9948,29.017,92000.0
2011-09-19 10:30:00,52.32,52.59,52.32,52.42,71500.0,29.0059,29.1556,29.0059,29.0613,71500.0
2011-09-19 10:40:00,52.42,52.66,52.41,52.66,47500.0,29.0613,29.1944,29.0558,29.1944,47500.0
2011-09-19 10:50:00,52.58,52.64,52.48,52.49,22500.0,29.15,29.1833,29.0946,29.1001,22500.0
2011-09-19 11:00:00,52.53,52.64,52.5,52.63,41500.0,29.1223,29.1833,29.1057,29.1777,41500.0
2011-09-19 11:10:00,52.59,52.64,52.53,52.56,30000.0,29.1556,29.1833,29.1223,29.1389,30000.0
2011-09-19 11:20:00,52.6,52.74,52.59,52.65,39500.0,29.1611,29.2387,29.1556,29.1888,39500.0
2011-09-19 11:30:00,52.56,52.7,52.51,52.66,22500.0,29.1389,29.2165,29.1112,29.1944,22500.0
2011-09-19 11:40:00,52.69,52.9,52.65,52.9,41500.0,29.211,29.3274,29.1888,29.3274,41500.0
2011-09-19 11:50:00,52.91,52.99,52.88,52.91,38500.0,29.333,29.3773,29.3163,29.333,38500.0
2011-09-19 12:00:00,52.95,53.1,52.93,52.93,10000.0,29.3551,29.4383,29.3441,29.3441,10000.0
2011-09-19 12:10:00,52.87,52.95,52.8,52.87,8000.0,29.3108,29.3551,29.272,29.3108,8000.0
2011-09-19 12:20:00,52.89,52.89,52.69,52.74,60500.0,29.3219,29.3219,29.211,29.2387,60500.0
2011-09-19 12:30:00,52.74,52.74,52.63,52.68,23000.0,29.2387,29.2387,29.1777,29.2055,23000.0
2011-09-19 12:40:00,52.68,52.72,52.65,52.65,10000.0,29.2055,29.2276,29.1888,29.1888,10000.0
2011-09-19 12:50:00,52.63,52.73,52.52,52.62,28000.0,29.1777,29.2332,29.1168,29.1722,28000.0
2011-09-19 13:00:00,52.62,52.65,52.53,52.64,28500.0,29.1722,29.1888,29.1223,29.1833,28500.0
2011-09-19 13:10:00,52.63,52.69,52.49,52.49,35500.0,29.1777,29.211,29.1001,29.1001,35500.0
2011-09-19 13:20:00,52.5,52.6,52.47,52.54,19000.0,29.1057,29.1611,29.089,29.1278,19000.0
2011-09-19 13:30:00,52.53,52.6,52.5,52.56,24500.0,29.1223,29.1611,29.1057,29.1389,24500.0
2011-09-19 13:40:00,52.58,52.66,52.55,52.61,16000.0,29.15,29.1944,29.1334,29.1667,16000.0
2011-09-19 13:50:00,52.59,52.69,52.54,52.58,29000.0,29.1556,29.211,29.1278,29.15,29000.0
2011-09-19 14:00:00,52.57,52.81,52.55,52.74,39500.0,29.1445,29.2775,29.1334,29.2387,39500.0
2011-09-19 14:10:00,52.78,53.0,52.71,53.0,42500.0,29.2609,29.3829,29.2221,29.3829,42500.0
2011-09-19 14:20:00,52.96,53.1,52.96,52.99,36000.0,29.3607,29.4383,29.3607,29.3773,36000.0
2011-09-19 14:30:00,52.99,53.08,52.97,53.02,29500.0,29.3773,29.4272,29.3662,29.394,29500.0
2011-09-19 14:40:00,53.02,53.02,52.95,52.99,14000.0,29.394,29.394,29.3551,29.3773,14000.0
2011-09-19 14:50:00,53.08,53.08,52.75,52.82,18500.0,29.4272,29.4272,29.2443,29.2831,18500.0
2011-09-19 15:00:00,52.84,52.9,52.73,52.8,41000.0,29.2942,29.3274,29.2332,29.272,41000.0
2011-09-19 15:10:00,52.8,53.35,52.8,53.26,55000.0,29.272,29.5769,29.272,29.527,55000.0
2011-09-19 15:20:00,53.23,53.59,53.23,53.45,66500.0,29.5104,29.71,29.5104,29.6323,66500.0
2011-09-19 15:30:00,53.49,53.68,53.49,53.61,89500.0,29.6545,29.7599,29.6545,29.721,89500.0
2011-09-19 15:40:00,53.58,53.58,53.31,53.38,58500.0,29.7044,29.7044,29.5547,29.5935,58500.0
2011-09-19 15:50:00,53.35,53.52,53.11,53.11,245500.0,29.5769,29.6712,29.4438,29.4438,245500.0
2011-09-20 09:30:00,53.24,53.31,52.61,52.78,172000.0,29.5159,29.5547,29.1667,29.2609,172000.0
2011-09-20 09:40:00,52.72,52.79,52.48,52.61,63500.0,29.2276,29.2664,29.0946,29.1667,63500.0
2011-09-20 09:50:00,52.63,52.63,52.39,52.56,57500.0,29.1777,29.1777,29.0447,29.1389,57500.0
2011-09-20 10:00:00,52.58,52.84,52.58,52.77,59000.0,29.15,29.2942,29.15,29.2554,59000.0
2011-09-20 10:10:00,52.78,52.95,52.69,52.95,43000.0,29.2609,29.3551,29.211,29.3551,43000.0
2011-09-20 10:20:00,52.97,53.32,52.94,53.19,47000.0,29.3662,29.5603,29.3496,29.4882,47000.0
2011-09-20 10:30:00,53.17,53.36,53.09,53.31,41500.0,29.4771,29.5824,29.4328,29.5547,41500.0
2011-09-20 10:40:00,53.39,53.65,53.35,53.61,35500.0,29.5991,29.7432,29.5769,29.721,35500.0
2011-09-20 10:50:00,53.61,53.68,53.43,53.58,101500.0,29.721,29.7599,29.6213,29.7044,101500.0
2011-09-20 11:00:00,53.6,53.87,53.6,53.82,72500.0,29.7155,29.8652,29.7155,29.8375,72500.0
2011-09-20 11:10:00,53.82,53.84,53.56,53.58,30000.0,29.8375,29.8486,29.6933,29.7044,30000.0
2011-09-20 11:20:00,53.56,53.57,53.4,53.44,85500.0,29.6933,29.6989,29.6046,29.6268,85500.0
2011-09-20 11:30:00,53.49,53.55,53.43,53.49,28000.0,29.6545,29.6878,29.6213,29.6545,28000.0
2011-09-20 11:40:00,53.52,53.56,53.52,53.53,7000.0,29.6712,29.6933,29.6712,29.6767,7000.0
2011-09-20 11:50:00,53.59,53.71,53.59,53.71,27500.0,29.71,29.7765,29.71,29.7765,27500.0
2011-09-20 12:00:00,53.71,53.71,53.48,53.48,19000.0,29.7765,29.7765,29.649,29.649,19000.0
2011-09-20 12:10:00,53.55,53.78,53.55,53.78,50500.0,29.6878,29.8153,29.6878,29.8153,50500.0
2011-09-20 12:20:00,53.76,53.89,53.74,53.88,35500.0,29.8042,29.8763,29.7931,29.8707,35500.0
2011-09-20 12:30:00,53.86,53.89,53.77,53.8,20500.0,29.8596,29.8763,29.8097,29.8264,20500.0
2011-09-20 12:40:00,53.8,53.85,53.73,53.82,14000.0,29.8264,29.8541,29.7876,29.8375,14000.0
2011-09-20 12:50:00,53.83,53.92,53.74,53.74,49500.0,29.843,29.8929,29.7931,29.7931,49500.0
2011-09-20 13:00:00,53.71,53.83,53.71,53.78,8000.0,29.7765,29.843,29.7765,29.8153,8000.0
2011-09-20 13:10:00,53.8,53.83,53.66,53.66,19000.0,29.8264,29.843,29.7488,29.7488,19000.0
2011-09-20 13:20:00,53.7,53.73,53.48,53.58,29500.0,29.7709,29.7876,29.649,29.7044,29500.0
2011-09-20 13:30:00,53.57,53.58,53.49,53.5,12500.0,29.6989,29.7044,29.6545,29.6601,12500.0
2011-09-20 13:40:00,53.43,53.58,53.43,53.57,67000.0,29.6213,29.7044,29.6213,29.6989,67000.0
2011-09-20 13:50:00,53.53,53.63,53.52,53.6,13500.0,29.6767,29.7321,29.6712,29.7155,13500.0
2011-09-20 14:00:00,53.61,53.75,53.53,53.75,24500.0,29.721,29.7987,29.6767,29.7987,24500.0
2011-09-20 14:10:00,53.78,53.84,53.7,53.7,21500.0,29.8153,29.8486,29.7709,29.7709,21500.0
2011-09-20 14:20:00,53.72,53.76,53.65,53.7,15000.0,29.782,29.8042,29.7432,29.7709,15000.0
2011-09-20 14:30:00,53.72,53.75,53.53,53.54,11500.0,29.782,29.7987,29.6767,29.6822,11500.0
2011-09-20 14:40:00,53.53,53.61,53.41,53.47,13000.0,29.6767,29.721,29.6102,29.6434,13000.0
2011-09-20 14:50:00,53.46,53.55,53.42,53.47,17500.0,29.6379,29.6878,29.6157,29.6434,17500.0
2011-09-20 15:00:00,53.48,53.55,53.28,53.31,33000.0,29.649,29.6878,29.5381,29.5547,33000.0
2011-09-20 15:10:00,53.24,53.47,53.21,53.23,51000.0,29.5159,29.6434,29.4993,29.5104,51000.0
2011-09-20 15:20:00,53.22,53.25,53.13,53.14,78000.0,29.5048,29.5215,29.4549,29.4605,78000.0
2011-09-20 15:30:00,53.08,53.19,53.08,53.12,83000.0,29.4272,29.4882,29.4272,29.4494,83000.0
2011-09-20 15:40:00,53.1,53.12,52.75,52.85,81000.0,29.4383,29.4494,29.2443,29.2997,81000.0
2011-09-20 15:50:00,52.89,53.06,52.72,52.77,211000.0,29.3219,29.4161,29.2276,29.2554,211000.0
2011-09-21 09:30:00,52.67,53.35,52.6,52.79,48500.0,29.1999,29.5769,29.1611,29.2664,48500.0
2011-09-21 09:40:00,52.81,52.83,52.45,52.48,29500.0,29.2775,29.2886,29.0779,29.0946,29500.0
2011-09-21 09:50:00,52.6,52.75,52.42,52.75,32500.0,29.1611,29.2443,29.0613,29.2443,32500.0
2011-09-21 10:00:00,52.77,53.06,52.61,52.61,23000.0,29.2554,29.4161,29.1667,29.1667,23000.0
2011-09-21 10:10:00,52.63,52.68,52.55,52.64,40500.0,29.1777,29.2055,29.1334,29.1833,40500.0
2011-09-21 10:20:00,52.64,52.8,52.57,52.61,23500.0,29.1833,29.272,29.1445,29.1667,23500.0
2011-09-21 10:30:00,52.57,52.57,52.47,52.49,18000.0,29.1445,29.1445,29.089,29.1001,18000.0
2011-09-21 10:40:00,52.46,52.54,52.4,52.4,15500.0,29.0835,29.1278,29.0502,29.0502,15500.0
2011-09-21 10:50:00,52.4,52.46,52.36,52.42,39000.0,29.0502,29.0835,29.0281,29.0613,39000.0
2011-09-21 11:00:00,52.43,52.47,52.37,52.42,20000.0,29.0669,29.089,29.0336,29.0613,20000.0
2011-09-21 11:10:00,52.5,52.5,52.34,52.37,18000.0,29.1057,29.1057,29.017,29.0336,18000.0
2011-09-21 11:20:00,52.28,52.5,52.28,52.38,12500.0,28.9837,29.1057,28.9837,29.0391,12500.0
2011-09-21 11:30:00,52.42,52.7,52.4,52.64,31000.0,29.0613,29.2165,29.0502,29.1833,31000.0
2011-09-21 11:40:00,52.69,52.69,52.6,52.67,28000.0,29.211,29.211,29.1611,29.1999,28000.0
2011-09-21 11:50:00,52.68,52.69,52.58,52.58,22000.0,29.2055,29.211,29.15,29.15,22000.0
2011-09-21 12:00:00,52.6,52.71,52.58,52.68,21500.0,29.1611,29.2221,29.15,29.2055,21500.0
2011-09-21 12:10:00,52.67,52.72,52.55,52.56,53500.0,29.1999,29.2276,29.1334,29.1389,53500.0
2011-09-21 12:20:00,52.53,52.63,52.47,52.55,26000.0,29.1223,29.1777,29.089,29.1334,26000.0
2011-09-21 12:30:00,52.48,52.72,52.44,52.72,25500.0,29.0946,29.2276,29.0724,29.2276,25500.0
2011-09-21 12:40:00,52.78,52.82,52.64,52.66,28000.0,29.2609,29.2831,29.1833,29.1944,28000.0
2011-09-21 12:50:00,52.58,52.58,52.34,52.57,48000.0,29.15,29.15,29.017,29.1445,48000.0
2011-09-21 13:00:00,52.52,52.76,52.52,52.68,73000.0,29.1168,29.2498,29.1168,29.2055,73000.0
2011-09-21 13:10:00,52.66,52.69,52.49,52.59,42500.0,29.1944,29.211,29.1001,29.1556,42500.0
2011-09-21 13:20:00,52.56,52.86,52.56,52.83,19500.0,29.1389,29.3053,29.1389,29.2886,19500.0
2011-09-21 13:30:00,52.85,52.91,52.79,52.83,25000.0,29.2997,29.333,29.2664,29.2886,25000.0
2011-09-21 13:40:00,52.9,53.04,52.89,52.99,23500.0,29.3274,29.405,29.3219,29.3773,23500.0
2011-09-21 13:50:00,53.0,53.13,52.91,53.12,30000.0,29.3829,29.4549,29.333,29.4494,30000.0
2011-09-21 14:00:00,53.04,53.2,53.04,53.18,40500.0,29.405,29.4937,29.405,29.4827,40500.0
2011-09-21 14:10:00,53.18,53.19,52.68,52.82,34000.0,29.4827,29.4882,29.2055,29.2831,34000.0
2011-09-21 14:20:00,52.82,52.96,52.4,52.4,116000.0,29.2831,29.3607,29.0502,29.0502,116000.0
2011-09-21 14:30:00,52.4,52.6,52.0,52.32,88000.0,29.0502,29.1611,28.8285,29.0059,88000.0
2011-09-21 14:40:00,52.29,52.59,52.1,52.59,48000.0,28.9892,29.1556,28.8839,29.1556,48000.0
2011-09-21 14:50:00,52.59,52.6,52.3,52.3,50000.0,29.1556,29.1611,28.9948,28.9948,50000.0
2011-09-21 15:00:00,52.22,52.53,52.2,52.47,56500.0,28.9504,29.1223,28.9394,29.089,56500.0
2011-09-21 15:10:00,52.51,52.68,52.4,52.56,62000.0,29.1112,29.2055,29.0502,29.1389,62000.0
2011-09-21 15:20:00,52.59,52.64,52.41,52.53,77000.0,29.1556,29.1833,29.0558,29.1223,77000.0
2011-09-21 15:30:00,52.53,52.59,52.21,52.21,104000.0,29.1223,29.1556,28.9449,28.9449,104000.0
2011-09-21 15:40:00,52.21,52.53,52.09,52.46,281500.0,28.9449,29.1223,28.8784,29.0835,281500.0
2011-09-21 15:50:00,52.42,52.52,51.52,51.62,616000.0,29.0613,29.1168,28.5624,28.6178,616000.0
2011-09-22 09:30:00,50.16,50.6,50.16,50.44,149500.0,27.8084,28.0523,27.8084,27.9636,149500.0
2011-09-22 09:40:00,50.47,50.88,50.4,50.75,65000.0,27.9803,28.2076,27.9414,28.1355,65000.0
2011-09-22 09:50:00,50.77,51.06,50.65,50.74,83000.0,28.1466,28.3073,28.08,28.1299,83000.0
2011-09-22 10:00:00,50.74,52.44,50.7,52.44,200500.0,28.1299,29.0724,28.1078,29.0724,200500.0
2011-09-22 10:10:00,52.45,52.7,52.16,52.16,132000.0,29.0779,29.2165,28.9172,28.9172,132000.0
2011-09-22 10:20:00,52.16,52.18,51.24,51.28,86500.0,28.9172,28.9283,28.4071,28.4293,86500.0
2011-09-22 10:30:00,51.33,52.0,51.19,51.9,88000.0,28.457,28.8285,28.3794,28.773,88000.0
2011-09-22 10:40:00,51.91,52.0,51.81,51.89,26000.0,28.7786,28.8285,28.7231,28.7675,26000.0
2011-09-22 10:50:00,51.92,51.92,51.51,51.68,32000.0,28.7841,28.7841,28.5568,28.6511,32000.0
2011-09-22 11:00:00,51.58,51.73,51.33,51.33,38500.0,28.5956,28.6788,28.457,28.457,38500.0
2011-09-22 11:10:00,51.41,51.46,51.21,51.45,14500.0,28.5014,28.5291,28.3905,28.5236,14500.0
2011-09-22 11:20:00,51.43,51.72,51.43,51.58,37500.0,28.5125,28.6732,28.5125,28.5956,37500.0
2011-09-22 11:30:00,51.65,51.89,51.65,51.83,27500.0,28.6344,28.7675,28.6344,28.7342,27500.0
2011-09-22 11:40:00,51.79,51.79,51.48,51.52,24500.0,28.712,28.712,28.5402,28.5624,24500.0
2011-09-22 11:50:00,51.46,51.54,51.4,51.4,17500.0,28.5291,28.5735,28.4958,28.4958,17500.0
2011-09-22 12:00:00,51.45,51.47,51.27,51.38,21500.0,28.5236,28.5346,28.4238,28.4847,21500.0
2011-09-22 12:10:00,51.36,51.49,51.33,51.47,25000.0,28.4737,28.5457,28.457,28.5346,25000.0
2011-09-22 12:20:00,51.48,51.85,51.4,51.75,34000.0,28.5402,28.7453,28.4958,28.6899,34000.0
2011-09-22 12:30:00,51.68,51.95,51.68,51.85,27000.0,28.6511,28.8008,28.6511,28.7453,27000.0
2011-09-22 12:40:00,51.86,52.24,51.86,52.24,30000.0,28.7509,28.9615,28.7509,28.9615,30000.0
2011-09-22 12:50:00,52.2,52.33,52.13,52.33,46000.0,28.9394,29.0114,28.9005,29.0114,46000.0
2011-09-22 13:00:00,52.37,52.37,52.03,52.03,36500.0,29.0336,29.0336,28.8451,28.8451,36500.0
2011-09-22 13:10:00,52.05,52.05,51.85,51.85,22500.0,28.8562,28.8562,28.7453,28.7453,22500.0
2011-09-22 13:20:00,51.82,51.82,51.6,51.67,26000.0,28.7287,28.7287,28.6067,28.6455,26000.0
2011-09-22 13:30:00,51.66,51.79,51.62,51.77,50000.0,28.64,28.712,28.6178,28.701,50000.0
2011-09-22 13:40:00,51.7,51.8,51.67,51.75,44500.0,28.6622,28.7176,28.6455,28.6899,44500.0
2011-09-22 13:50:00,51.72,51.72,51.26,51.3,71000.0,28.6732,28.6732,28.4182,28.4404,71000.0
2011-09-22 14:00:00,51.3,51.48,51.2,51.48,43000.0,28.4404,28.5402,28.385,28.5402,43000.0
2011-09-22 14:10:00,51.47,51.53,51.38,51.51,34000.0,28.5346,28.5679,28.4847,28.5568,34000.0
2011-09-22 14:20:00,51.51,52.2,51.51,52.07,76500.0,28.5568,28.9394,28.5568,28.8673,76500.0
2011-09-22 14:30:00,51.99,52.02,51.56,51.56,35500.0,28.8229,28.8396,28.5845,28.5845,35500.0
2011-09-22 14:40:00,51.56,51.91,51.56,51.76,32500.0,28.5845,28.7786,28.5845,28.6954,32500.0
2011-09-22 14:50:00,51.72,51.72,51.47,51.47,25000.0,28.6732,28.6732,28.5346,28.5346,25000.0
2011-09-22 15:00:00,51.46,51.46,51.15,51.39,97500.0,28.5291,28.5291,28.3572,28.4903,97500.0
2011-09-22 15:10:00,51.33,51.4,51.21,51.27,32500.0,28.457,28.4958,28.3905,28.4238,32500.0
2011-09-22 15:20:00,51.2,51.23,50.87,51.22,77500.0,28.385,28.4016,28.202,28.396,77500.0
2011-09-22 15:30:00,51.24,51.52,51.02,51.5,75000.0,28.4071,28.5624,28.2852,28.5513,75000.0
2011-09-22 15:40:00,51.58,51.96,51.43,51.92,136000.0,28.5956,28.8063,28.5125,28.7841,136000.0
2011-09-22 15:50:00,51.83,52.04,51.53,51.77,342000.0,28.7342,28.8506,28.5679,28.701,342000.0
2011-09-23 09:30:00,51.64,51.88,51.18,51.55,92000.0,28.6289,28.7619,28.3739,28.579,92000.0
2011-09-23 09:40:00,51.57,52.02,51.52,51.95,70500.0,28.5901,28.8396,28.5624,28.8008,70500.0
2011-09-23 09:50:00,51.87,52.36,51.85,52.0,71500.0,28.7564,29.0281,28.7453,28.8285,71500.0
2011-09-23 10:00:00,51.96,52.09,51.27,51.53,110000.0,28.8063,28.8784,28.4238,28.5679,110000.0
2011-09-23 10:10:00,51.42,51.57,51.29,51.4,72000.0,28.5069,28.5901,28.4349,28.4958,72000.0
2011-09-23 10:20:00,51.4,51.64,51.38,51.64,67000.0,28.4958,28.6289,28.4847,28.6289,67000.0
2011-09-23 10:30:00,51.66,51.88,51.65,51.84,65000.0,28.64,28.7619,28.6344,28.7398,65000.0
2011-09-23 10:40:00,51.88,51.99,51.65,51.98,41000.0,28.7619,28.8229,28.6344,28.8174,41000.0
2011-09-23 10:50:00,51.99,52.03,51.77,51.83,54000.0,28.8229,28.8451,28.701,28.7342,54000.0
2011-09-23 11:00:00,51.81,51.81,51.6,51.76,37500.0,28.7231,28.7231,28.6067,28.6954,37500.0
2011-09-23 11:10:00,51.75,51.8,51.55,51.77,46500.0,28.6899,28.7176,28.579,28.701,46500.0
2011-09-23 11:20:00,51.74,51.8,51.59,51.69,27500.0,28.6843,28.7176,28.6012,28.6566,27500.0
2011-09-23 11:30:00,51.67,51.67,51.57,51.6,58000.0,28.6455,28.6455,28.5901,28.6067,58000.0
2011-09-23 11:40:00,51.64,52.0,51.64,51.85,138000.0,28.6289,28.8285,28.6289,28.7453,138000.0
2011-09-23 11:50:00,51.9,52.04,51.77,52.04,78000.0,28.773,28.8506,28.701,28.8506,78000.0
2011-09-23 12:00:00,52.04,52.11,51.86,52.04,42500.0,28.8506,28.8895,28.7509,28.8506,42500.0
2011-09-23 12:10:00,52.02,52.02,51.79,51.99,61500.0,28.8396,28.8396,28.712,28.8229,61500.0
2011-09-23 12:20:00,51.93,52.0,51.75,51.89,49000.0,28.7897,28.8285,28.6899,28.7675,49000.0
2011-09-23 12:30:00,51.9,51.95,51.77,51.79,40000.0,28.773,28.8008,28.701,28.712,40000.0
2011-09-23 12:40:00,51.82,51.98,51.6,51.86,64000.0,28.7287,28.8174,28.6067,28.7509,64000.0
2011-09-23 12:50:00,51.86,51.97,51.63,51.63,39500.0,28.7509,28.8118,28.6233,28.6233,39500.0
2011-09-23 13:00:00,51.64,51.71,51.6,51.62,62500.0,28.6289,28.6677,28.6067,28.6178,62500.0
2011-09-23 13:10:00,51.68,51.88,51.6,51.61,44500.0,28.6511,28.7619,28.6067,28.6123,44500.0
2011-09-23 13:20:00,51.61,51.76,51.6,51.65,45000.0,28.6123,28.6954,28.6067,28.6344,45000.0
2011-09-23 13:30:00,51.6,51.95,51.6,51.68,79500.0,28.6067,28.8008,28.6067,28.6511,79500.0
2011-09-23 13:40:00,51.69,51.94,51.62,51.91,37500.0,28.6566,28.7952,28.6178,28.7786,37500.0
2011-09-23 13:50:00,51.93,51.93,51.77,51.78,27000.0,28.7897,28.7897,28.701,28.7065,27000.0
2011-09-23 14:00:00,51.75,51.92,51.7,51.73,55500.0,28.6899,28.7841,28.6622,28.6788,55500.0
2011-09-23 14:10:00,51.74,51.81,51.61,51.66,42000.0,28.6843,28.7231,28.6123,28.64,42000.0
2011-09-23 14:20:00,51.69,51.69,51.53,51.53,74500.0,28.6566,28.6566,28.5679,28.5679,74500.0
2011-09-23 14:30:00,51.55,51.66,51.55,51.55,34500.0,28.579,28.64,28.579,28.579,34500.0
2011-09-23 14:40:00,51.57,51.63,51.32,51.34,53500.0,28.5901,28.6233,28.4515,28.4626,53500.0
2011-09-23 14:50:00,51.35,51.4,51.24,51.3,54500.0,28.4681,28.4958,28.4071,28.4404,54500.0
2011-09-23 15:00:00,51.33,51.54,51.33,51.45,38500.0,28.457,28.5735,28.457,28.5236,38500.0
2011-09-23 15:10:00,51.44,51.52,51.32,51.43,47500.0,28.518,28.5624,28.4515,28.5125,47500.0
2011-09-23 15:20:00,51.36,51.65,51.35,51.62,50000.0,28.4737,28.6344,28.4681,28.6178,50000.0
2011-09-23 15:30:00,51.61,51.69,51.49,51.65,60000.0,28.6123,28.6566,28.5457,28.6344,60000.0
2011-09-23 15:40:00,51.63,51.66,51.27,51.36,75500.0,28.6233,28.64,28.4238,28.4737,75500.0
2011-09-23 15:50:00,51.37,51.68,51.23,51.68,239000.0,28.4792,28.6511,28.4016,28.6511,239000.0
2011-09-26 09:30:00,52.12,52.38,51.4,51.66,60000.0,28.895,29.0391,28.4958,28.64,60000.0
2011-09-26 09:40:00,51.71,51.87,51.45,51.84,66000.0,28.6677,28.7564,28.5236,28.7398,66000.0
2011-09-26 09:50:00,51.87,51.9,51.54,51.54,50500.0,28.7564,28.773,28.5735,28.5735,50500.0
2011-09-26 10:00:00,51.63,51.72,51.3,51.44,52500.0,28.6233,28.6732,28.4404,28.518,52500.0
2011-09-26 10:10:00,51.39,51.39,51.13,51.28,51000.0,28.4903,28.4903,28.3462,28.4293,51000.0
2011-09-26 10:20:00,51.23,51.45,51.2,51.45,33500.0,28.4016,28.5236,28.385,28.5236,33500.0
2011-09-26 10:30:00,51.46,51.61,51.29,51.33,38500.0,28.5291,28.6123,28.4349,28.457,38500.0
2011-09-26 10:40:00,51.25,51.68,51.25,51.49,27500.0,28.4127,28.6511,28.4127,28.5457,27500.0
2011-09-26 10:50:00,51.48,51.86,51.48,51.81,44000.0,28.5402,28.7509,28.5402,28.7231,44000.0
2011-09-26 11:00:00,51.83,51.87,51.74,51.74,37000.0,28.7342,28.7564,28.6843,28.6843,37000.0
2011-09-26 11:10:00,51.73,51.97,51.61,51.94,33000.0,28.6788,28.8118,28.6123,28.7952,33000.0
2011-09-26 11:20:00,51.87,52.15,51.87,52.09,60500.0,28.7564,28.9116,28.7564,28.8784,60500.0
2011-09-26 11:30:00,52.07,52.1,51.87,52.08,34000.0,28.8673,28.8839,28.7564,28.8728,34000.0
2011-09-26 11:40:00,52.09,52.19,52.05,52.05,31500.0,28.8784,28.9338,28.8562,28.8562,31500.0
2011-09-26 11:50:00,52.07,52.18,52.01,52.09,25500.0,28.8673,28.9283,28.834,28.8784,25500.0
2011-09-26 12:00:00,52.12,52.12,51.98,52.07,17500.0,28.895,28.895,28.8174,28.8673,17500.0
2011-09-26 12:10:00,52.04,52.1,51.87,51.9,57000.0,28.8506,28.8839,28.7564,28.773,57000.0
2011-09-26 12:20:00,51.86,51.98,51.78,51.92,23000.0,28.7509,28.8174,28.7065,28.7841,23000.0
2011-09-26 12:30:00,51.9,52.1,51.87,51.98,35500.0,28.773,28.8839,28.7564,28.8174,35500.0
2011-09-26 12:40:00,51.94,51.97,51.67,51.67,36500.0,28.7952,28.8118,28.6455,28.6455,36500.0
2011-09-26 12:50:00,51.67,51.87,51.6,51.87,24000.0,28.6455,28.7564,28.6067,28.7564,24000.0
2011-09-26 13:00:00,51.81,51.81,51.55,51.69,51000.0,28.7231,28.7231,28.579,28.6566,51000.0
2011-09-26 13:10:00,51.69,51.72,51.5,51.53,35000.0,28.6566,28.6732,28.5513,28.5679,35000.0
2011-09-26 13:20:00,51.64,51.71,51.56,51.58,21500.0,28.6289,28.6677,28.5845,28.5956,21500.0
2011-09-26 13:30:00,51.53,51.68,51.44,51.51,26000.0,28.5679,28.6511,28.518,28.5568,26000.0
2011-09-26 13:40:00,51.57,51.64,51.42,51.6,32500.0,28.5901,28.6289,28.5069,28.6067,32500.0
2011-09-26 13:50:00,51.56,51.73,51.54,51.58,24500.0,28.5845,28.6788,28.5735,28.5956,24500.0
2011-09-26 14:00:00,51.6,51.9,51.54,51.65,45500.0,28.6067,28.773,28.5735,28.6344,45500.0
2011-09-26 14:10:00,51.73,51.73,51.52,51.62,37500.0,28.6788,28.6788,28.5624,28.6178,37500.0
2011-09-26 14:20:00,51.68,51.7,51.53,51.59,29000.0,28.6511,28.6622,28.5679,28.6012,29000.0
2011-09-26 14:30:00,51.59,51.9,51.53,51.87,41500.0,28.6012,28.773,28.5679,28.7564,41500.0
2011-09-26 14:40:00,51.89,52.15,51.89,52.02,59000.0,28.7675,28.9116,28.7675,28.8396,59000.0
2011-09-26 14:50:00,52.02,52.12,51.88,52.08,24500.0,28.8396,28.895,28.7619,28.8728,24500.0
2011-09-26 15:00:00,52.08,52.24,51.92,52.02,64500.0,28.8728,28.9615,28.7841,28.8396,64500.0
2011-09-26 15:10:00,52.04,52.17,51.96,52.15,37500.0,28.8506,28.9227,28.8063,28.9116,37500.0
2011-09-26 15:20:00,52.15,52.16,52.02,52.14,33000.0,28.9116,28.9172,28.8396,28.9061,33000.0
2011-09-26 15:30:00,52.11,52.16,51.95,52.16,53500.0,28.8895,28.9172,28.8008,28.9172,53500.0
2011-09-26 15:40:00,52.16,52.63,52.15,52.57,72500.0,28.9172,29.1777,28.9116,29.1445,72500.0
2011-09-26 15:50:00,52.59,52.88,52.59,52.81,291500.0,29.1556,29.3163,29.1556,29.2775,291500.0
2011-09-27 09:30:00,53.86,53.86,53.03,53.64,200500.0,29.8596,29.8596,29.3995,29.7377,200500.0
2011-09-27 09:40:00,53.72,53.89,53.54,53.83,111000.0,29.782,29.8763,29.6822,29.843,111000.0
2011-09-27 09:50:00,53.85,53.97,53.77,53.89,64500.0,29.8541,29.9206,29.8097,29.8763,64500.0
2011-09-27 10:00:00,53.91,53.97,53.76,53.93,92000.0,29.8874,29.9206,29.8042,29.8985,92000.0
2011-09-27 10:10:00,53.88,54.0,53.85,53.92,82000.0,29.8707,29.9373,29.8541,29.8929,82000.0
2011-09-27 10:20:00,53.92,53.95,53.82,53.87,50500.0,29.8929,29.9095,29.8375,29.8652,50500.0
2011-09-27 10:30:00,53.91,53.94,53.53,53.54,51500.0,29.8874,29.904,29.6767,29.6822,51500.0
2011-09-27 10:40:00,53.54,53.59,53.48,53.51,63000.0,29.6822,29.71,29.649,29.6656,63000.0
2011-09-27 10:50:00,53.51,53.53,53.38,53.51,95500.0,29.6656,29.6767,29.5935,29.6656,95500.0
2011-09-27 11:00:00,53.59,53.7,53.53,53.57,42000.0,29.71,29.7709,29.6767,29.6989,42000.0
2011-09-27 11:10:00,53.57,53.58,53.35,53.4,64000.0,29.6989,29.7044,29.5769,29.6046,64000.0
2011-09-27 11:20:00,53.39,53.4,53.19,53.38,102000.0,29.5991,29.6046,29.4882,29.5935,102000.0
2011-09-27 11:30:00,53.32,53.38,53.19,53.24,30500.0,29.5603,29.5935,29.4882,29.5159,30500.0
2011-09-27 11:40:00,53.23,53.28,52.99,52.99,67000.0,29.5104,29.5381,29.3773,29.3773,67000.0
2011-09-27 11:50:00,53.0,53.1,52.88,53.06,57000.0,29.3829,29.4383,29.3163,29.4161,57000.0
2011-09-27 12:00:00,53.1,53.22,53.06,53.19,31500.0,29.4383,29.5048,29.4161,29.4882,31500.0
2011-09-27 12:10:00,53.19,53.45,53.19,53.35,40000.0,29.4882,29.6323,29.4882,29.5769,40000.0
2011-09-27 12:20:00,53.38,53.5,53.38,53.5,29500.0,29.5935,29.6601,29.5935,29.6601,29500.0
2011-09-27 12:30:00,53.5,53.54,53.45,53.48,18500.0,29.6601,29.6822,29.6323,29.649,18500.0
2011-09-27 12:40:00,53.5,53.53,53.4,53.48,26500.0,29.6601,29.6767,29.6046,29.649,26500.0
2011-09-27 12:50:00,53.5,53.5,53.42,53.47,24500.0,29.6601,29.6601,29.6157,29.6434,24500.0
2011-09-27 13:00:00,53.47,53.53,53.43,53.5,27000.0,29.6434,29.6767,29.6213,29.6601,27000.0
2011-09-27 13:10:00,53.53,53.59,53.45,53.55,50000.0,29.6767,29.71,29.6323,29.6878,50000.0
2011-09-27 13:20:00,53.5,53.53,53.48,53.53,24000.0,29.6601,29.6767,29.649,29.6767,24000.0
2011-09-27 13:30:00,53.54,53.59,53.34,53.59,53000.0,29.6822,29.71,29.5714,29.71,53000.0
2011-09-27 13:40:00,53.56,53.75,53.49,53.61,73000.0,29.6933,29.7987,29.6545,29.721,73000.0
2011-09-27 13:50:00,53.68,53.71,53.57,53.61,25500.0,29.7599,29.7765,29.6989,29.721,25500.0
2011-09-27 14:00:00,53.63,53.68,53.6,53.62,29500.0,29.7321,29.7599,29.7155,29.7266,29500.0
2011-09-27 14:10:00,53.65,53.82,53.65,53.77,31000.0,29.7432,29.8375,29.7432,29.8097,31000.0
2011-09-27 14:20:00,53.81,53.84,53.68,53.71,33500.0,29.8319,29.8486,29.7599,29.7765,33500.0
2011-09-27 14:30:00,53.7,53.86,53.7,53.71,37000.0,29.7709,29.8596,29.7709,29.7765,37000.0
2011-09-27 14:40:00,53.72,53.77,53.64,53.67,51000.0,29.782,29.8097,29.7377,29.7543,51000.0
2011-09-27 14:50:00,53.63,53.74,53.62,53.67,26000.0,29.7321,29.7931,29.7266,29.7543,26000.0
2011-09-27 15:00:00,53.7,53.7,53.25,53.41,65000.0,29.7709,29.7709,29.5215,29.6102,65000.0
2011-09-27 15:10:00,53.52,53.54,53.26,53.35,50500.0,29.6712,29.6822,29.527,29.5769,50500.0
2011-09-27 15:20:00,53.36,53.36,52.69,52.76,134500.0,29.5824,29.5824,29.211,29.2498,134500.0
2011-09-27 15:30:00,52.73,53.04,52.69,52.79,77000.0,29.2332,29.405,29.211,29.2664,77000.0
2011-09-27 15:40:00,52.8,52.8,52.09,52.12,212000.0,29.272,29.272,28.8784,28.895,212000.0
2011-09-27 15:50:00,52.22,52.65,52.06,52.46,387500.0,28.9504,29.1888,28.8617,29.0835,387500.0
2011-09-28 09:30:00,52.41,52.54,51.91,52.05,92000.0,29.0558,29.1278,28.7786,28.8562,92000.0
2011-09-28 09:40:00,52.0,52.44,51.99,52.42,47500.0,28.8285,29.0724,28.8229,29.0613,47500.0
2011-09-28 09:50:00,52.46,52.46,52.31,52.35,35000.0,29.0835,29.0835,29.0003,29.0225,35000.0
2011-09-28 10:00:00,52.3,52.3,52.12,52.14,36000.0,28.9948,28.9948,28.895,28.9061,36000.0
2011-09-28 10:10:00,52.12,52.26,51.76,51.76,95000.0,28.895,28.9726,28.6954,28.6954,95000.0
2011-09-28 10:20:00,51.81,51.93,51.47,51.62,142500.0,28.7231,28.7897,28.5346,28.6178,142500.0
2011-09-28 10:30:00,51.6,51.67,51.32,51.32,67500.0,28.6067,28.6455,28.4515,28.4515,67500.0
2011-09-28 10:40:00,51.37,51.6,51.32,51.49,46500.0,28.4792,28.6067,28.4515,28.5457,46500.0
2011-09-28 10:50:00,51.49,51.6,51.49,51.52,23000.0,28.5457,28.6067,28.5457,28.5624,23000.0
2011-09-28 11:00:00,51.5,51.5,51.16,51.2,105500.0,28.5513,28.5513,28.3628,28.385,105500.0
2011-09-28 11:10:00,51.24,51.33,51.1,51.13,128000.0,28.4071,28.457,28.3295,28.3462,128000.0
2011-09-28 11:20:00,51.13,51.28,51.08,51.28,57000.0,28.3462,28.4293,28.3184,28.4293,57000.0
2011-09-28 11:30:00,51.28,51.8,51.1,51.78,143500.0,28.4293,28.7176,28.3295,28.7065,143500.0
2011-09-28 11:40:00,51.78,51.8,51.59,51.79,57500.0,28.7065,28.7176,28.6012,28.712,57500.0
2011-09-28 11:50:00,51.8,52.0,51.8,51.87,43000.0,28.7176,28.8285,28.7176,28.7564,43000.0
2011-09-28 12:00:00,51.92,51.95,51.68,51.68,19500.0,28.7841,28.8008,28.6511,28.6511,19500.0
2011-09-28 12:10:00,51.62,51.71,51.51,51.63,16000.0,28.6178,28.6677,28.5568,28.6233,16000.0
2011-09-28 12:20:00,51.68,51.85,51.68,51.76,26000.0,28.6511,28.7453,28.6511,28.6954,26000.0
2011-09-28 12:30:00,51.79,51.79,51.56,51.62,17500.0,28.712,28.712,28.5845,28.6178,17500.0
2011-09-28 12:40:00,51.62,51.64,51.52,51.59,19500.0,28.6178,28.6289,28.5624,28.6012,19500.0
2011-09-28 12:50:00,51.57,51.71,51.46,51.71,21500.0,28.5901,28.6677,28.5291,28.6677,21500.0
2011-09-28 13:00:00,51.66,51.7,51.54,51.54,17000.0,28.64,28.6622,28.5735,28.5735,17000.0
2011-09-28 13:10:00,51.5,51.5,51.38,51.42,25000.0,28.5513,28.5513,28.4847,28.5069,25000.0
2011-09-28 13:20:00,51.38,51.4,51.26,51.26,20500.0,28.4847,28.4958,28.4182,28.4182,20500.0
2011-09-28 13:30:00,51.24,51.25,51.0,51.24,38000.0,28.4071,28.4127,28.2741,28.4071,38000.0
2011-09-28 13:40:00,51.22,51.25,51.08,51.18,29000.0,28.396,28.4127,28.3184,28.3739,29000.0
2011-09-28 13:50:00,51.18,51.37,51.05,51.05,37500.0,28.3739,28.4792,28.3018,28.3018,37500.0
2011-09-28 14:00:00,51.05,51.08,50.86,51.01,29000.0,28.3018,28.3184,28.1965,28.2796,29000.0
2011-09-28 14:10:00,51.01,51.17,50.99,51.17,25500.0,28.2796,28.3683,28.2685,28.3683,25500.0
2011-09-28 14:20:00,51.15,51.15,50.99,51.01,46000.0,28.3572,28.3572,28.2685,28.2796,46000.0
2011-09-28 14:30:00,51.02,51.18,50.94,51.04,31500.0,28.2852,28.3739,28.2408,28.2963,31500.0
2011-09-28 14:40:00,51.1,51.2,50.94,50.98,42000.0,28.3295,28.385,28.2408,28.263,42000.0
2011-09-28 14:50:00,50.96,51.19,50.95,51.18,35500.0,28.2519,28.3794,28.2464,28.3739,35500.0
2011-09-28 15:00:00,51.14,51.4,51.1,51.3,50500.0,28.3517,28.4958,28.3295,28.4404,50500.0
2011-09-28 15:10:00,51.3,51.55,51.27,51.31,59500.0,28.4404,28.579,28.4238,28.4459,59500.0
2011-09-28 15:20:00,51.31,51.39,51.2,51.3,50500.0,28.4459,28.4903,28.385,28.4404,50500.0
2011-09-28 15:30:00,51.3,51.33,50.94,51.06,96500.0,28.4404,28.457,28.2408,28.3073,96500.0
2011-09-28 15:40:00,51.01,51.22,50.87,50.98,132000.0,28.2796,28.396,28.202,28.263,132000.0
2011-09-28 15:50:00,50.98,51.1,50.8,50.8,382000.0,28.263,28.3295,28.1632,28.1632,382000.0
2011-09-29 09:30:00,51.79,52.32,51.62,52.05,162000.0,28.712,29.0059,28.6178,28.8562,162000.0
2011-09-29 09:40:00,52.11,52.29,51.96,52.16,153500.0,28.8895,28.9892,28.8063,28.9172,153500.0
2011-09-29 09:50:00,52.1,52.1,51.85,51.99,79500.0,28.8839,28.8839,28.7453,28.8229,79500.0
2011-09-29 10:00:00,51.98,52.08,51.75,51.86,44500.0,28.8174,28.8728,28.6899,28.7509,44500.0
2011-09-29 10:10:00,51.89,51.89,51.62,51.76,42000.0,28.7675,28.7675,28.6178,28.6954,42000.0
2011-09-29 10:20:00,51.68,51.89,51.64,51.64,26000.0,28.6511,28.7675,28.6289,28.6289,26000.0
2011-09-29 10:30:00,51.68,51.74,51.53,51.74,18000.0,28.6511,28.6843,28.5679,28.6843,18000.0
2011-09-29 10:40:00,51.69,51.72,51.17,51.37,54000.0,28.6566,28.6732,28.3683,28.4792,54000.0
2011-09-29 10:50:00,51.34,51.45,51.22,51.22,45000.0,28.4626,28.5236,28.396,28.396,45000.0
2011-09-29 11:00:00,51.27,51.45,51.15,51.21,43500.0,28.4238,28.5236,28.3572,28.3905,43500.0
2011-09-29 11:10:00,51.23,51.24,51.0,51.0,40000.0,28.4016,28.4071,28.2741,28.2741,40000.0
2011-09-29 11:20:00,51.04,51.35,50.76,51.32,60000.0,28.2963,28.4681,28.141,28.4515,60000.0
2011-09-29 11:30:00,51.26,51.34,51.23,51.29,51500.0,28.4182,28.4626,28.4016,28.4349,51500.0
2011-09-29 11:40:00,51.29,51.31,51.14,51.3,73500.0,28.4349,28.4459,28.3517,28.4404,73500.0
2011-09-29 11:50:00,51.3,51.3,51.12,51.23,42500.0,28.4404,28.4404,28.3406,28.4016,42500.0
2011-09-29 12:00:00,51.29,51.35,51.16,51.16,18000.0,28.4349,28.4681,28.3628,28.3628,18000.0
2011-09-29 12:10:00,51.23,51.32,51.15,51.19,16500.0,28.4016,28.4515,28.3572,28.3794,16500.0
2011-09-29 12:20:00,51.2,51.34,51.2,51.29,20000.0,28.385,28.4626,28.385,28.4349,20000.0
2011-09-29 12:30:00,51.28,51.28,50.87,50.94,67000.0,28.4293,28.4293,28.202,28.2408,67000.0
2011-09-29 12:40:00,50.94,50.97,50.85,50.85,17500.0,28.2408,28.2574,28.1909,28.1909,17500.0
2011-09-29 12:50:00,50.81,50.87,50.74,50.77,23000.0,28.1687,28.202,28.1299,28.1466,23000.0
2011-09-29 13:00:00,50.78,50.84,50.73,50.78,25500.0,28.1521,28.1854,28.1244,28.1521,25500.0
2011-09-29 13:10:00,50.82,50.94,50.77,50.86,27000.0,28.1743,28.2408,28.1466,28.1965,27000.0
2011-09-29 13:20:00,50.84,50.89,50.69,50.69,15500.0,28.1854,28.2131,28.1022,28.1022,15500.0
2011-09-29 13:30:00,50.69,50.71,50.41,50.54,111000.0,28.1022,28.1133,27.947,28.0191,111000.0
2011-09-29 13:40:00,50.55,50.6,50.41,50.53,36500.0,28.0246,28.0523,27.947,28.0135,36500.0
2011-09-29 13:50:00,50.5,50.65,50.37,50.51,33000.0,27.9969,28.08,27.9248,28.0024,33000.0
2011-09-29 14:00:00,50.55,50.56,50.22,50.33,26000.0,28.0246,28.0301,27.8417,27.9026,26000.0
2011-09-29 14:10:00,50.33,50.33,49.94,50.26,57500.0,27.9026,27.9026,27.6864,27.8638,57500.0
2011-09-29 14:20:00,50.24,50.61,50.2,50.58,90000.0,27.8527,28.0579,27.8306,28.0412,90000.0
2011-09-29 14:30:00,50.54,50.61,50.4,50.55,35500.0,28.0191,28.0579,27.9414,28.0246,35500.0
2011-09-29 14:40:00,50.57,50.63,50.36,50.41,22000.0,28.0357,28.069,27.9193,27.947,22000.0
2011-09-29 14:50:00,50.39,50.45,50.26,50.43,47000.0,27.9359,27.9692,27.8638,27.9581,47000.0
2011-09-29 15:00:00,50.5,50.5,49.98,50.16,55000.0,27.9969,27.9969,27.7086,27.8084,55000.0
2011-09-29 15:10:00,50.21,50.6,50.21,50.4,62000.0,27.8361,28.0523,27.8361,27.9414,62000.0
2011-09-29 15:20:00,50.39,50.78,50.39,50.64,47500.0,27.9359,28.1521,27.9359,28.0745,47500.0
2011-09-29 15:30:00,50.66,51.2,50.65,51.12,159000.0,28.0856,28.385,28.08,28.3406,159000.0
2011-09-29 15:40:00,51.11,51.25,51.0,51.1,160500.0,28.3351,28.4127,28.2741,28.3295,160500.0
2011-09-29 15:50:00,51.06,51.5,51.05,51.5,247500.0,28.3073,28.5513,28.3018,28.5513,247500.0
2011-09-30 09:30:00,50.71,51.28,50.24,50.39,142000.0,28.1133,28.4293,27.8527,27.9359,142000.0
2011-09-30 09:40:00,50.39,50.43,49.76,49.77,89000.0,27.9359,27.9581,27.5866,27.5922,89000.0
2011-09-30 09:50:00,49.82,50.0,49.4,49.4,77500.0,27.6199,27.7197,27.387,27.387,77500.0
2011-09-30 10:00:00,49.44,49.9,49.4,49.83,155500.0,27.4092,27.6642,27.387,27.6254,155500.0
2011-09-30 10:10:00,49.9,50.0,49.67,49.98,67000.0,27.6642,27.7197,27.5367,27.7086,67000.0
2011-09-30 10:20:00,49.98,50.2,49.98,50.02,46000.0,27.7086,27.8306,27.7086,27.7308,46000.0
2011-09-30 10:30:00,49.99,49.99,49.7,49.8,47000.0,27.7141,27.7141,27.5534,27.6088,47000.0
2011-09-30 10:40:00,49.8,49.81,49.68,49.75,26000.0,27.6088,27.6144,27.5423,27.5811,26000.0
2011-09-30 10:50:00,49.69,49.78,49.56,49.56,48500.0,27.5478,27.5977,27.4758,27.4758,48500.0
2011-09-30 11:00:00,49.58,49.7,49.44,49.6,63500.0,27.4868,27.5534,27.4092,27.4979,63500.0
2011-09-30 11:10:00,49.63,49.69,49.55,49.57,76500.0,27.5146,27.5478,27.4702,27.4813,76500.0
2011-09-30 11:20:00,49.53,49.73,49.53,49.63,35000.0,27.4591,27.57,27.4591,27.5146,35000.0
2011-09-30 11:30:00,49.62,49.74,49.55,49.68,47500.0,27.509,27.5755,27.4702,27.5423,47500.0
2011-09-30 11:40:00,49.68,49.75,49.66,49.7,49000.0,27.5423,27.5811,27.5312,27.5534,49000.0
2011-09-30 11:50:00,49.72,49.75,49.64,49.7,48500.0,27.5645,27.5811,27.5201,27.5534,48500.0
2011-09-30 12:00:00,49.69,49.75,49.64,49.64,28500.0,27.5478,27.5811,27.5201,27.5201,28500.0
2011-09-30 12:10:00,49.67,49.71,49.57,49.68,28500.0,27.5367,27.5589,27.4813,27.5423,28500.0
2011-09-30 12:20:00,49.71,49.79,49.67,49.72,33500.0,27.5589,27.6033,27.5367,27.5645,33500.0
2011-09-30 12:30:00,49.72,49.76,49.61,49.76,68500.0,27.5645,27.5866,27.5035,27.5866,68500.0
2011-09-30 12:40:00,49.75,49.84,49.71,49.83,32500.0,27.5811,27.631,27.5589,27.6254,32500.0
2011-09-30 12:50:00,49.9,49.93,49.84,49.9,26500.0,27.6642,27.6809,27.631,27.6642,26500.0
2011-09-30 13:00:00,49.87,49.92,49.79,49.92,63000.0,27.6476,27.6753,27.6033,27.6753,63000.0
2011-09-30 13:10:00,49.9,49.93,49.86,49.89,31500.0,27.6642,27.6809,27.6421,27.6587,31500.0
2011-09-30 13:20:00,49.89,49.91,49.79,49.87,36500.0,27.6587,27.6698,27.6033,27.6476,36500.0
2011-09-30 13:30:00,49.82,49.91,49.82,49.87,35500.0,27.6199,27.6698,27.6199,27.6476,35500.0
2011-09-30 13:40:00,49.91,49.98,49.79,49.98,49000.0,27.6698,27.7086,27.6033,27.7086,49000.0
2011-09-30 13:50:00,49.97,50.04,49.96,50.03,18000.0,27.7031,27.7419,27.6975,27.7363,18000.0
2011-09-30 14:00:00,50.03,50.09,49.85,49.89,25500.0,27.7363,27.7696,27.6365,27.6587,25500.0
2011-09-30 14:10:00,49.85,49.94,49.8,49.91,37000.0,27.6365,27.6864,27.6088,27.6698,37000.0
2011-09-30 14:20:00,49.86,49.86,49.74,49.82,47500.0,27.6421,27.6421,27.5755,27.6199,47500.0
2011-09-30 14:30:00,49.81,49.88,49.72,49.84,48000.0,27.6144,27.6532,27.5645,27.631,48000.0
2011-09-30 14:40:00,49.85,49.99,49.8,49.85,32000.0,27.6365,27.7141,27.6088,27.6365,32000.0
2011-09-30 14:50:00,49.78,50.02,49.69,49.95,43500.0,27.5977,27.7308,27.5478,27.692,43500.0
2011-09-30 15:00:00,49.93,50.01,49.8,49.91,37500.0,27.6809,27.7252,27.6088,27.6698,37500.0
2011-09-30 15:10:00,49.9,49.9,49.65,49.65,52500.0,27.6642,27.6642,27.5256,27.5256,52500.0
2011-09-30 15:20:00,49.63,49.81,49.57,49.68,59000.0,27.5146,27.6144,27.4813,27.5423,59000.0
2011-09-30 15:30:00,49.68,49.79,49.55,49.56,61000.0,27.5423,27.6033,27.4702,27.4758,61000.0
2011-09-30 15:40:00,49.6,49.8,49.5,49.55,140000.0,27.4979,27.6088,27.4425,27.4702,140000.0
2011-09-30 15:50:00,49.52,49.6,49.25,49.28,385500.0,27.4536,27.4979,27.3039,27.3205,385500.0
2011-10-03 09:30:00,48.87,50.12,48.87,50.12,106000.0,27.0932,27.7862,27.0932,27.7862,106000.0
2011-10-03 09:40:00,50.11,50.62,50.11,50.26,104000.0,27.7807,28.0634,27.7807,27.8638,104000.0
2011-10-03 09:50:00,50.26,50.3,49.85,50.01,68500.0,27.8638,27.886,27.6365,27.7252,68500.0
2011-10-03 10:00:00,50.0,50.47,49.98,50.44,154500.0,27.7197,27.9803,27.7086,27.9636,154500.0
2011-10-03 10:10:00,50.37,50.57,50.16,50.19,88500.0,27.9248,28.0357,27.8084,27.825,88500.0
2011-10-03 10:20:00,50.21,50.25,50.0,50.04,78000.0,27.8361,27.8583,27.7197,27.7419,78000.0
2011-10-03 10:30:00,50.0,50.03,49.81,49.86,47500.0,27.7197,27.7363,27.6144,27.6421,47500.0
2011-10-03 10:40:00,49.86,49.88,49.63,49.78,69000.0,27.6421,27.6532,27.5146,27.5977,69000.0
2011-10-03 10:50:00,49.77,50.07,49.69,49.98,52000.0,27.5922,27.7585,27.5478,27.7086,52000.0
2011-10-03 11:00:00,49.92,49.97,49.81,49.93,101500.0,27.6753,27.7031,27.6144,27.6809,101500.0
2011-10-03 11:10:00,49.93,49.99,49.75,49.81,59500.0,27.6809,27.7141,27.5811,27.6144,59500.0
2011-10-03 11:20:00,49.81,49.88,49.71,49.86,31500.0,27.6144,27.6532,27.5589,27.6421,31500.0
2011-10-03 11:30:00,49.83,49.97,49.76,49.87,35000.0,27.6254,27.7031,27.5866,27.6476,35000.0
2011-10-03 11:40:00,49.87,49.93,49.75,49.93,29500.0,27.6476,27.6809,27.5811,27.6809,29500.0
2011-10-03 11:50:00,49.93,50.13,49.87,50.08,26500.0,27.6809,27.7918,27.6476,27.764,26500.0
2011-10-03 12:00:00,50.09,50.14,49.96,50.03,29000.0,27.7696,27.7973,27.6975,27.7363,29000.0
2011-10-03 12:10:00,50.03,50.04,49.82,49.93,42500.0,27.7363,27.7419,27.6199,27.6809,42500.0
2011-10-03 12:20:00,49.91,50.17,49.86,50.06,38500.0,27.6698,27.8139,27.6421,27.7529,38500.0
2011-10-03 12:30:00,50.02,50.02,49.72,49.97,30500.0,27.7308,27.7308,27.5645,27.7031,30500.0
2011-10-03 12:40:00,49.97,50.04,49.86,49.86,31000.0,27.7031,27.7419,27.6421,27.6421,31000.0
2011-10-03 12:50:00,49.86,49.94,49.71,49.94,41500.0,27.6421,27.6864,27.5589,27.6864,41500.0
2011-10-03 13:00:00,49.9,50.06,49.86,50.06,76000.0,27.6642,27.7529,27.6421,27.7529,76000.0
2011-10-03 13:10:00,50.08,50.33,50.08,50.2,91500.0,27.764,27.9026,27.764,27.8306,91500.0
2011-10-03 13:20:00,50.2,50.3,50.15,50.28,74000.0,27.8306,27.886,27.8028,27.8749,74000.0
2011-10-03 13:30:00,50.28,50.39,50.02,50.13,93500.0,27.8749,27.9359,27.7308,27.7918,93500.0
2011-10-03 13:40:00,50.03,50.27,50.03,50.18,44500.0,27.7363,27.8694,27.7363,27.8195,44500.0
2011-10-03 13:50:00,50.14,50.18,49.86,50.17,66500.0,27.7973,27.8195,27.6421,27.8139,66500.0
2011-10-03 14:00:00,50.17,50.37,50.0,50.37,78000.0,27.8139,27.9248,27.7197,27.9248,78000.0
2011-10-03 14:10:00,50.29,50.34,50.09,50.22,36500.0,27.8805,27.9082,27.7696,27.8417,36500.0
2011-10-03 14:20:00,50.22,50.25,50.03,50.07,47500.0,27.8417,27.8583,27.7363,27.7585,47500.0
2011-10-03 14:30:00,50.09,50.22,49.95,49.99,56500.0,27.7696,27.8417,27.692,27.7141,56500.0
2011-10-03 14:40:00,49.94,50.05,49.62,49.7,38000.0,27.6864,27.7474,27.509,27.5534,38000.0
2011-10-03 14:50:00,49.7,49.91,49.65,49.91,46000.0,27.5534,27.6698,27.5256,27.6698,46000.0
2011-10-03 15:00:00,49.91,50.03,49.75,49.89,68000.0,27.6698,27.7363,27.5811,27.6587,68000.0
2011-10-03 15:10:00,49.84,49.9,49.73,49.85,84500.0,27.631,27.6642,27.57,27.6365,84500.0
2011-10-03 15:20:00,49.87,49.91,49.77,49.82,131500.0,27.6476,27.6698,27.5922,27.6199,131500.0
2011-10-03 15:30:00,49.86,50.14,49.75,50.01,147500.0,27.6421,27.7973,27.5811,27.7252,147500.0
2011-10-03 15:40:00,49.97,50.37,49.78,50.23,187500.0,27.7031,27.9248,27.5977,27.8472,187500.0
2011-10-03 15:50:00,50.25,50.25,49.57,49.57,447000.0,27.8583,27.8583,27.4813,27.4813,447000.0
2011-10-04 09:30:00,49.07,49.4,49.0,49.2,87000.0,27.2041,27.387,27.1653,27.2762,87000.0
2011-10-04 09:40:00,49.22,49.5,49.11,49.14,60000.0,27.2873,27.4425,27.2263,27.2429,60000.0
2011-10-04 09:50:00,49.09,49.11,48.6,48.87,174500.0,27.2152,27.2263,26.9435,27.0932,174500.0
2011-10-04 10:00:00,48.9,49.05,48.57,48.79,117500.0,27.1099,27.193,26.9269,27.0489,117500.0
2011-10-04 10:10:00,48.77,49.0,48.76,48.87,50000.0,27.0378,27.1653,27.0322,27.0932,50000.0
2011-10-04 10:20:00,48.81,48.85,48.63,48.84,41000.0,27.06,27.0821,26.9602,27.0766,41000.0
2011-10-04 10:30:00,48.82,49.0,48.71,49.0,34000.0,27.0655,27.1653,27.0045,27.1653,34000.0
2011-10-04 10:40:00,48.95,49.19,48.94,49.18,73000.0,27.1376,27.2706,27.132,27.2651,73000.0
2011-10-04 10:50:00,49.14,49.21,48.92,48.95,65000.0,27.2429,27.2817,27.1209,27.1376,65000.0
2011-10-04 11:00:00,48.97,49.12,48.88,49.0,55500.0,27.1487,27.2318,27.0988,27.1653,55500.0
2011-10-04 11:10:00,48.97,48.99,48.73,48.73,60500.0,27.1487,27.1597,27.0156,27.0156,60500.0
2011-10-04 11:20:00,48.7,48.82,48.5,48.58,46000.0,26.999,27.0655,26.8881,26.9324,46000.0
2011-10-04 11:30:00,48.56,48.56,48.32,48.39,54000.0,26.9214,26.9214,26.7883,26.8271,54000.0
2011-10-04 11:40:00,48.41,48.42,48.2,48.28,89000.0,26.8382,26.8437,26.7218,26.7661,89000.0
2011-10-04 11:50:00,48.29,48.53,48.28,48.44,79500.0,26.7717,26.9047,26.7661,26.8548,79500.0
2011-10-04 12:00:00,48.44,48.65,48.35,48.39,103500.0,26.8548,26.9713,26.8049,26.8271,103500.0
2011-10-04 12:10:00,48.39,48.46,48.18,48.3,95500.0,26.8271,26.8659,26.7107,26.7772,95500.0
2011-10-04 12:20:00,48.34,48.4,48.21,48.22,60000.0,26.7994,26.8327,26.7273,26.7329,60000.0
2011-10-04 12:30:00,48.29,48.4,48.19,48.37,33500.0,26.7717,26.8327,26.7162,26.816,33500.0
2011-10-04 12:40:00,48.37,48.43,48.3,48.3,31000.0,26.816,26.8493,26.7772,26.7772,31000.0
2011-10-04 12:50:00,48.31,48.36,48.24,48.3,45000.0,26.7828,26.8105,26.744,26.7772,45000.0
2011-10-04 13:00:00,48.39,48.41,48.17,48.22,64500.0,26.8271,26.8382,26.7051,26.7329,64500.0
2011-10-04 13:10:00,48.23,48.24,48.04,48.09,33000.0,26.7384,26.744,26.6331,26.6608,33000.0
2011-10-04 13:20:00,48.09,48.35,48.08,48.35,24000.0,26.6608,26.8049,26.6552,26.8049,24000.0
2011-10-04 13:30:00,48.3,48.5,48.27,48.44,55500.0,26.7772,26.8881,26.7606,26.8548,55500.0
2011-10-04 13:40:00,48.43,48.6,48.31,48.59,24500.0,26.8493,26.9435,26.7828,26.938,24500.0
2011-10-04 13:50:00,48.53,48.69,48.46,48.51,42500.0,26.9047,26.9934,26.8659,26.8936,42500.0
2011-10-04 14:00:00,48.49,48.69,48.43,48.57,30500.0,26.8826,26.9934,26.8493,26.9269,30500.0
2011-10-04 14:10:00,48.54,48.58,48.42,48.46,25000.0,26.9103,26.9324,26.8437,26.8659,25000.0
2011-10-04 14:20:00,48.45,48.69,48.33,48.64,36500.0,26.8604,26.9934,26.7938,26.9657,36500.0
2011-10-04 14:30:00,48.63,48.74,48.56,48.64,44500.0,26.9602,27.0211,26.9214,26.9657,44500.0
2011-10-04 14:40:00,48.62,48.65,48.39,48.52,41000.0,26.9546,26.9713,26.8271,26.8992,41000.0
2011-10-04 14:50:00,48.6,48.6,48.18,48.18,91000.0,26.9435,26.9435,26.7107,26.7107,91000.0
2011-10-04 15:00:00,48.2,48.33,48.04,48.04,87500.0,26.7218,26.7938,26.6331,26.6331,87500.0
2011-10-04 15:10:00,48.07,48.08,47.66,47.92,153000.0,26.6497,26.6552,26.4224,26.5665,153000.0
2011-10-04 15:20:00,47.91,48.36,47.85,48.35,182500.0,26.561,26.8105,26.5277,26.8049,182500.0
2011-10-04 15:30:00,48.37,48.71,48.32,48.66,88500.0,26.816,27.0045,26.7883,26.9768,88500.0
2011-10-04 15:40:00,48.58,49.14,48.44,49.12,167500.0,26.9324,27.2429,26.8548,27.2318,167500.0
2011-10-04 15:50:00,49.18,50.5,49.14,50.47,458000.0,27.2651,27.9969,27.2429,27.9803,458000.0
2011-10-05 09:30:00,50.55,50.7,50.06,50.61,232000.0,28.0246,28.1078,27.7529,28.0579,232000.0
2011-10-05 09:40:00,50.56,51.26,50.56,51.26,147000.0,28.0301,28.4182,28.0301,28.4182,147000.0
2011-10-05 09:50:00,51.21,51.22,50.59,50.64,84000.0,28.3905,28.396,28.0468,28.0745,84000.0
2011-10-05 10:00:00,50.5,50.96,50.5,50.8,63000.0,27.9969,28.2519,27.9969,28.1632,63000.0
2011-10-05 10:10:00,50.8,51.06,50.72,51.05,56500.0,28.1632,28.3073,28.1188,28.3018,56500.0
2011-10-05 10:20:00,51.07,51.17,50.74,50.74,95000.0,28.3129,28.3683,28.1299,28.1299,95000.0
2011-10-05 10:30:00,50.73,51.0,50.73,50.93,28000.0,28.1244,28.2741,28.1244,28.2353,28000.0
2011-10-05 10:40:00,50.94,51.03,50.71,50.85,37500.0,28.2408,28.2907,28.1133,28.1909,37500.0
2011-10-05 10:50:00,50.83,51.01,50.76,50.98,27500.0,28.1798,28.2796,28.141,28.263,27500.0
2011-10-05 11:00:00,50.8,50.95,50.69,50.75,35500.0,28.1632,28.2464,28.1022,28.1355,35500.0
2011-10-05 11:10:00,50.67,50.71,50.52,50.52,18000.0,28.0911,28.1133,28.008,28.008,18000.0
2011-10-05 11:20:00,50.51,50.71,50.41,50.68,119000.0,28.0024,28.1133,27.947,28.0967,119000.0
2011-10-05 11:30:00,50.75,50.81,50.59,50.61,17000.0,28.1355,28.1687,28.0468,28.0579,17000.0
2011-10-05 11:40:00,50.56,50.6,50.53,50.54,13000.0,28.0301,28.0523,28.0135,28.0191,13000.0
2011-10-05 11:50:00,50.56,50.68,50.55,50.63,17500.0,28.0301,28.0967,28.0246,28.069,17500.0
2011-10-05 12:00:00,50.64,50.67,50.47,50.49,43000.0,28.0745,28.0911,27.9803,27.9913,43000.0
2011-10-05 12:10:00,50.5,50.67,50.44,50.49,49500.0,27.9969,28.0911,27.9636,27.9913,49500.0
2011-10-05 12:20:00,50.5,50.67,50.48,50.64,26500.0,27.9969,28.0911,27.9858,28.0745,26500.0
2011-10-05 12:30:00,50.63,50.63,50.46,50.46,34000.0,28.069,28.069,27.9747,27.9747,34000.0
2011-10-05 12:40:00,50.41,50.59,50.38,50.58,33000.0,27.947,28.0468,27.9304,28.0412,33000.0
2011-10-05 12:50:00,50.62,50.78,50.62,50.74,37500.0,28.0634,28.1521,28.0634,28.1299,37500.0
2011-10-05 13:00:00,50.73,51.07,50.73,50.88,25000.0,28.1244,28.3129,28.1244,28.2076,25000.0
2011-10-05 13:10:00,50.88,50.9,50.7,50.81,95500.0,28.2076,28.2186,28.1078,28.1687,95500.0
2011-10-05 13:20:00,50.85,50.89,50.78,50.8,13000.0,28.1909,28.2131,28.1521,28.1632,13000.0
2011-10-05 13:30:00,50.8,50.84,50.62,50.65,26000.0,28.1632,28.1854,28.0634,28.08,26000.0
2011-10-05 13:40:00,50.66,50.8,50.66,50.79,19000.0,28.0856,28.1632,28.0856,28.1577,19000.0
2011-10-05 13:50:00,50.79,50.9,50.75,50.88,45000.0,28.1577,28.2186,28.1355,28.2076,45000.0
2011-10-05 14:00:00,50.9,50.98,50.77,50.77,25500.0,28.2186,28.263,28.1466,28.1466,25500.0
2011-10-05 14:10:00,50.76,51.13,50.73,51.13,95500.0,28.141,28.3462,28.1244,28.3462,95500.0
2011-10-05 14:20:00,51.1,51.1,50.91,50.99,18500.0,28.3295,28.3295,28.2242,28.2685,18500.0
2011-10-05 14:30:00,50.99,50.99,50.52,50.61,25000.0,28.2685,28.2685,28.008,28.0579,25000.0
2011-10-05 14:40:00,50.61,50.95,50.6,50.94,18000.0,28.0579,28.2464,28.0523,28.2408,18000.0
2011-10-05 14:50:00,50.93,51.02,50.68,50.74,27000.0,28.2353,28.2852,28.0967,28.1299,27000.0
2011-10-05 15:00:00,50.72,50.91,50.54,50.83,35000.0,28.1188,28.2242,28.0191,28.1798,35000.0
2011-10-05 15:10:00,50.81,51.05,50.8,51.02,27000.0,28.1687,28.3018,28.1632,28.2852,27000.0
2011-10-05 15:20:00,50.99,51.0,50.72,50.89,49000.0,28.2685,28.2741,28.1188,28.2131,49000.0
2011-10-05 15:30:00,50.91,51.47,50.91,51.41,81000.0,28.2242,28.5346,28.2242,28.5014,81000.0
2011-10-05 15:40:00,51.34,51.34,50.96,51.03,94500.0,28.4626,28.4626,28.2519,28.2907,94500.0
2011-10-05 15:50:00,51.05,51.34,51.05,51.28,178500.0,28.3018,28.4626,28.3018,28.4293,178500.0
2011-10-06 09:30:00,51.37,51.48,50.92,51.07,98000.0,28.4792,28.5402,28.2297,28.3129,98000.0
2011-10-06 09:40:00,51.02,51.29,51.0,51.27,67000.0,28.2852,28.4349,28.2741,28.4238,67000.0
2011-10-06 09:50:00,51.26,51.26,50.88,50.94,20500.0,28.4182,28.4182,28.2076,28.2408,20500.0
2011-10-06 10:00:00,50.92,51.29,50.89,51.19,71000.0,28.2297,28.4349,28.2131,28.3794,71000.0
2011-10-06 10:10:00,51.24,51.6,51.24,51.54,56500.0,28.4071,28.6067,28.4071,28.5735,56500.0
2011-10-06 10:20:00,51.61,51.74,51.53,51.67,53000.0,28.6123,28.6843,28.5679,28.6455,53000.0
2011-10-06 10:30:00,51.7,52.08,51.7,51.98,84500.0,28.6622,28.8728,28.6622,28.8174,84500.0
2011-10-06 10:40:00,51.99,52.06,51.88,51.98,46500.0,28.8229,28.8617,28.7619,28.8174,46500.0
2011-10-06 10:50:00,51.96,52.14,51.88,52.07,51500.0,28.8063,28.9061,28.7619,28.8673,51500.0
2011-10-06 11:00:00,52.07,52.34,52.0,52.3,63500.0,28.8673,29.017,28.8285,28.9948,63500.0
2011-10-06 11:10:00,52.36,52.64,52.35,52.53,55500.0,29.0281,29.1833,29.0225,29.1223,55500.0
2011-10-06 11:20:00,52.47,52.61,52.33,52.61,93500.0,29.089,29.1667,29.0114,29.1667,93500.0
2011-10-06 11:30:00,52.6,52.8,52.6,52.8,56000.0,29.1611,29.272,29.1611,29.272,56000.0
2011-10-06 11:40:00,52.78,53.19,52.78,53.1,140000.0,29.2609,29.4882,29.2609,29.4383,140000.0
2011-10-06 11:50:00,53.09,53.11,52.76,52.9,118000.0,29.4328,29.4438,29.2498,29.3274,118000.0
2011-10-06 12:00:00,52.9,52.9,52.49,52.49,40000.0,29.3274,29.3274,29.1001,29.1001,40000.0
2011-10-06 12:10:00,52.45,52.84,52.45,52.84,38500.0,29.0779,29.2942,29.0779,29.2942,38500.0
2011-10-06 12:20:00,52.76,52.86,52.66,52.69,22500.0,29.2498,29.3053,29.1944,29.211,22500.0
2011-10-06 12:30:00,52.65,52.78,52.61,52.65,22000.0,29.1888,29.2609,29.1667,29.1888,22000.0
2011-10-06 12:40:00,52.69,52.69,52.51,52.57,50000.0,29.211,29.211,29.1112,29.1445,50000.0
2011-10-06 12:50:00,52.61,52.69,52.54,52.67,51500.0,29.1667,29.211,29.1278,29.1999,51500.0
2011-10-06 13:00:00,52.61,52.66,52.52,52.63,54000.0,29.1667,29.1944,29.1168,29.1777,54000.0
2011-10-06 13:10:00,52.67,52.95,52.64,52.86,66500.0,29.1999,29.3551,29.1833,29.3053,66500.0
2011-10-06 13:20:00,52.83,52.99,52.78,52.86,35000.0,29.2886,29.3773,29.2609,29.3053,35000.0
2011-10-06 13:30:00,52.85,52.88,52.69,52.77,21000.0,29.2997,29.3163,29.211,29.2554,21000.0
2011-10-06 13:40:00,52.8,52.83,52.6,52.83,41500.0,29.272,29.2886,29.1611,29.2886,41500.0
2011-10-06 13:50:00,52.77,52.85,52.69,52.75,23000.0,29.2554,29.2997,29.211,29.2443,23000.0
2011-10-06 14:00:00,52.8,52.99,52.67,52.98,20000.0,29.272,29.3773,29.1999,29.3718,20000.0
2011-10-06 14:10:00,52.99,53.03,52.89,53.0,28500.0,29.3773,29.3995,29.3219,29.3829,28500.0
2011-10-06 14:20:00,52.98,53.07,52.89,52.92,25000.0,29.3718,29.4217,29.3219,29.3385,25000.0
2011-10-06 14:30:00,52.94,53.04,52.85,52.86,65000.0,29.3496,29.405,29.2997,29.3053,65000.0
2011-10-06 14:40:00,52.83,52.84,52.73,52.79,58500.0,29.2886,29.2942,29.2332,29.2664,58500.0
2011-10-06 14:50:00,52.78,52.97,52.75,52.97,47500.0,29.2609,29.3662,29.2443,29.3662,47500.0
2011-10-06 15:00:00,52.92,53.09,52.8,53.09,38500.0,29.3385,29.4328,29.272,29.4328,38500.0
2011-10-06 15:10:00,53.07,53.09,52.64,52.64,92000.0,29.4217,29.4328,29.1833,29.1833,92000.0
2011-10-06 15:20:00,52.59,52.77,52.49,52.66,100500.0,29.1556,29.2554,29.1001,29.1944,100500.0
2011-10-06 15:30:00,52.66,52.93,52.66,52.8,173000.0,29.1944,29.3441,29.1944,29.272,173000.0
2011-10-06 15:40:00,52.76,53.14,52.74,53.13,208500.0,29.2498,29.4605,29.2387,29.4549,208500.0
2011-10-06 15:50:00,53.1,53.42,53.08,53.29,400500.0,29.4383,29.6157,29.4272,29.5436,400500.0
2011-10-07 09:30:00,53.4,53.48,52.92,53.19,129500.0,29.6046,29.649,29.3385,29.4882,129500.0
2011-10-07 09:40:00,53.21,53.61,53.08,53.17,116500.0,29.4993,29.721,29.4272,29.4771,116500.0
2011-10-07 09:50:00,53.18,53.5,52.95,53.32,102000.0,29.4827,29.6601,29.3551,29.5603,102000.0
2011-10-07 10:00:00,53.33,53.5,53.24,53.37,100000.0,29.5658,29.6601,29.5159,29.588,100000.0
2011-10-07 10:10:00,53.31,53.5,53.19,53.5,47000.0,29.5547,29.6601,29.4882,29.6601,47000.0
2011-10-07 10:20:00,53.42,53.42,53.07,53.17,41000.0,29.6157,29.6157,29.4217,29.4771,41000.0
2011-10-07 10:30:00,53.13,53.18,52.92,53.0,31500.0,29.4549,29.4827,29.3385,29.3829,31500.0
2011-10-07 10:40:00,52.95,53.05,52.81,52.81,47500.0,29.3551,29.4106,29.2775,29.2775,47500.0
2011-10-07 10:50:00,52.81,52.81,52.22,52.22,86000.0,29.2775,29.2775,28.9504,28.9504,86000.0
2011-10-07 11:00:00,52.23,52.41,52.07,52.39,97000.0,28.956,29.0558,28.8673,29.0447,97000.0
2011-10-07 11:10:00,52.42,52.45,51.96,52.0,99000.0,29.0613,29.0779,28.8063,28.8285,99000.0
2011-10-07 11:20:00,51.96,52.21,51.91,52.09,67500.0,28.8063,28.9449,28.7786,28.8784,67500.0
2011-10-07 11:30:00,52.13,52.16,51.9,51.91,74500.0,28.9005,28.9172,28.773,28.7786,74500.0
2011-10-07 11:40:00,51.95,52.02,51.86,51.86,46000.0,28.8008,28.8396,28.7509,28.7509,46000.0
2011-10-07 11:50:00,51.89,52.07,51.88,52.01,57000.0,28.7675,28.8673,28.7619,28.834,57000.0
2011-10-07 12:00:00,52.01,52.12,51.74,51.99,84500.0,28.834,28.895,28.6843,28.8229,84500.0
2011-10-07 12:10:00,51.95,52.06,51.83,51.87,71000.0,28.8008,28.8617,28.7342,28.7564,71000.0
2011-10-07 12:20:00,51.93,52.02,51.7,51.78,87000.0,28.7897,28.8396,28.6622,28.7065,87000.0
2011-10-07 12:30:00,51.78,51.95,51.69,51.79,55500.0,28.7065,28.8008,28.6566,28.712,55500.0
2011-10-07 12:40:00,51.76,51.76,51.56,51.62,42000.0,28.6954,28.6954,28.5845,28.6178,42000.0
2011-10-07 12:50:00,51.59,51.63,51.4,51.47,41000.0,28.6012,28.6233,28.4958,28.5346,41000.0
2011-10-07 13:00:00,51.44,51.45,51.26,51.27,35500.0,28.518,28.5236,28.4182,28.4238,35500.0
2011-10-07 13:10:00,51.26,51.36,51.18,51.18,126000.0,28.4182,28.4737,28.3739,28.3739,126000.0
2011-10-07 13:20:00,51.16,51.36,51.16,51.24,162000.0,28.3628,28.4737,28.3628,28.4071,162000.0
2011-10-07 13:30:00,51.23,51.29,51.21,51.24,87500.0,28.4016,28.4349,28.3905,28.4071,87500.0
2011-10-07 13:40:00,51.22,51.27,51.05,51.13,52000.0,28.396,28.4238,28.3018,28.3462,52000.0
2011-10-07 13:50:00,51.1,51.27,51.03,51.17,33000.0,28.3295,28.4238,28.2907,28.3683,33000.0
2011-10-07 14:00:00,51.17,51.24,51.11,51.18,43500.0,28.3683,28.4071,28.3351,28.3739,43500.0
2011-10-07 14:10:00,51.18,51.27,51.07,51.27,56000.0,28.3739,28.4238,28.3129,28.4238,56000.0
2011-10-07 14:20:00,51.27,51.37,51.01,51.03,197500.0,28.4238,28.4792,28.2796,28.2907,197500.0
2011-10-07 14:30:00,51.05,51.16,51.02,51.03,49000.0,28.3018,28.3628,28.2852,28.2907,49000.0
2011-10-07 14:40:00,51.04,51.14,50.91,50.96,104500.0,28.2963,28.3517,28.2242,28.2519,104500.0
2011-10-07 14:50:00,50.95,51.11,50.94,51.08,44500.0,28.2464,28.3351,28.2408,28.3184,44500.0
2011-10-07 15:00:00,51.05,51.18,50.96,51.13,63500.0,28.3018,28.3739,28.2519,28.3462,63500.0
2011-10-07 15:10:00,51.13,51.37,51.02,51.16,66000.0,28.3462,28.4792,28.2852,28.3628,66000.0
2011-10-07 15:20:00,51.19,51.59,51.18,51.59,62500.0,28.3794,28.6012,28.3739,28.6012,62500.0
2011-10-07 15:30:00,51.59,51.76,51.42,51.42,92000.0,28.6012,28.6954,28.5069,28.5069,92000.0
2011-10-07 15:40:00,51.42,51.43,51.14,51.15,170500.0,28.5069,28.5125,28.3517,28.3572,170500.0
2011-10-07 15:50:00,51.2,51.28,50.63,50.86,465500.0,28.385,28.4293,28.069,28.1965,465500.0
2011-10-10 09:30:00,51.9,52.11,51.66,52.08,103000.0,28.773,28.8895,28.64,28.8728,103000.0
2011-10-10 09:40:00,52.13,52.68,52.13,52.67,123000.0,28.9005,29.2055,28.9005,29.1999,123000.0
2011-10-10 09:50:00,52.67,52.81,52.62,52.75,98500.0,29.1999,29.2775,29.1722,29.2443,98500.0
2011-10-10 10:00:00,52.78,52.96,52.76,52.92,78500.0,29.2609,29.3607,29.2498,29.3385,78500.0
2011-10-10 10:10:00,52.92,53.09,52.91,53.08,123000.0,29.3385,29.4328,29.333,29.4272,123000.0
2011-10-10 10:20:00,53.04,53.52,53.04,53.39,126000.0,29.405,29.6712,29.405,29.5991,126000.0
2011-10-10 10:30:00,53.35,53.5,53.3,53.5,72000.0,29.5769,29.6601,29.5492,29.6601,72000.0
2011-10-10 10:40:00,53.5,53.5,53.34,53.39,36000.0,29.6601,29.6601,29.5714,29.5991,36000.0
2011-10-10 10:50:00,53.31,53.38,53.29,53.31,27500.0,29.5547,29.5935,29.5436,29.5547,27500.0
2011-10-10 11:00:00,53.32,53.32,52.96,53.07,62500.0,29.5603,29.5603,29.3607,29.4217,62500.0
2011-10-10 11:10:00,53.1,53.23,52.97,53.19,47000.0,29.4383,29.5104,29.3662,29.4882,47000.0
2011-10-10 11:20:00,53.17,53.17,53.0,53.04,94500.0,29.4771,29.4771,29.3829,29.405,94500.0
2011-10-10 11:30:00,53.05,53.16,52.97,53.01,36500.0,29.4106,29.4716,29.3662,29.3884,36500.0
2011-10-10 11:40:00,52.99,53.12,52.95,53.0,39000.0,29.3773,29.4494,29.3551,29.3829,39000.0
2011-10-10 11:50:00,52.98,53.05,52.84,52.93,34500.0,29.3718,29.4106,29.2942,29.3441,34500.0
2011-10-10 12:00:00,52.99,53.01,52.66,52.73,45500.0,29.3773,29.3884,29.1944,29.2332,45500.0
2011-10-10 12:10:00,52.75,52.96,52.75,52.9,56500.0,29.2443,29.3607,29.2443,29.3274,56500.0
2011-10-10 12:20:00,52.83,52.95,52.83,52.89,55500.0,29.2886,29.3551,29.2886,29.3219,55500.0
2011-10-10 12:30:00,52.9,52.9,52.8,52.8,23000.0,29.3274,29.3274,29.272,29.272,23000.0
2011-10-10 12:40:00,52.81,52.83,52.68,52.74,33000.0,29.2775,29.2886,29.2055,29.2387,33000.0
2011-10-10 12:50:00,52.74,52.84,52.7,52.82,34000.0,29.2387,29.2942,29.2165,29.2831,34000.0
2011-10-10 13:00:00,52.83,52.83,52.62,52.64,45500.0,29.2886,29.2886,29.1722,29.1833,45500.0
2011-10-10 13:10:00,52.71,52.76,52.64,52.76,42500.0,29.2221,29.2498,29.1833,29.2498,42500.0
2011-10-10 13:20:00,52.81,53.0,52.8,52.97,47500.0,29.2775,29.3829,29.272,29.3662,47500.0
2011-10-10 13:30:00,52.98,52.99,52.84,52.87,32500.0,29.3718,29.3773,29.2942,29.3108,32500.0
2011-10-10 13:40:00,52.87,52.89,52.76,52.84,19000.0,29.3108,29.3219,29.2498,29.2942,19000.0
2011-10-10 13:50:00,52.85,52.85,52.65,52.65,47500.0,29.2997,29.2997,29.1888,29.1888,47500.0
2011-10-10 14:00:00,52.65,52.69,52.52,52.55,40500.0,29.1888,29.211,29.1168,29.1334,40500.0
2011-10-10 14:10:00,52.52,52.68,52.52,52.68,31500.0,29.1168,29.2055,29.1168,29.2055,31500.0
2011-10-10 14:20:00,52.66,52.75,52.63,52.74,34000.0,29.1944,29.2443,29.1777,29.2387,34000.0
2011-10-10 14:30:00,52.74,52.77,52.72,52.74,89500.0,29.2387,29.2554,29.2276,29.2387,89500.0
2011-10-10 14:40:00,52.74,52.83,52.74,52.79,48000.0,29.2387,29.2886,29.2387,29.2664,48000.0
2011-10-10 14:50:00,52.79,52.89,52.77,52.77,32500.0,29.2664,29.3219,29.2554,29.2554,32500.0
2011-10-10 15:00:00,52.75,52.77,52.51,52.56,48000.0,29.2443,29.2554,29.1112,29.1389,48000.0
2011-10-10 15:10:00,52.55,52.72,52.46,52.7,53500.0,29.1334,29.2276,29.0835,29.2165,53500.0
2011-10-10 15:20:00,52.69,52.7,52.44,52.6,87500.0,29.211,29.2165,29.0724,29.1611,87500.0
2011-10-10 15:30:00,52.57,52.66,52.46,52.66,149500.0,29.1445,29.1944,29.0835,29.1944,149500.0
2011-10-10 15:40:00,52.66,52.89,52.59,52.85,159000.0,29.1944,29.3219,29.1556,29.2997,159000.0
2011-10-10 15:50:00,52.89,53.25,52.87,53.21,517500.0,29.3219,29.5215,29.3108,29.4993,517500.0
2011-10-11 09:30:00,52.51,52.84,52.13,52.28,124500.0,29.1112,29.2942,28.9005,28.9837,124500.0
2011-10-11 09:40:00,52.27,52.48,52.08,52.43,55500.0,28.9782,29.0946,28.8728,29.0669,55500.0
2011-10-11 09:50:00,52.36,52.46,52.23,52.3,26500.0,29.0281,29.0835,28.956,28.9948,26500.0
2011-10-11 10:00:00,52.31,52.32,52.12,52.19,30500.0,29.0003,29.0059,28.895,28.9338,30500.0
2011-10-11 10:10:00,52.2,52.31,52.2,52.24,26000.0,28.9394,29.0003,28.9394,28.9615,26000.0
2011-10-11 10:20:00,52.19,52.31,52.12,52.26,38000.0,28.9338,29.0003,28.895,28.9726,38000.0
2011-10-11 10:30:00,52.23,52.26,52.1,52.14,107000.0,28.956,28.9726,28.8839,28.9061,107000.0
2011-10-11 10:40:00,52.18,52.25,52.1,52.21,77500.0,28.9283,28.9671,28.8839,28.9449,77500.0
2011-10-11 10:50:00,52.14,52.31,52.1,52.14,73000.0,28.9061,29.0003,28.8839,28.9061,73000.0
2011-10-11 11:00:00,52.19,52.33,52.11,52.17,90000.0,28.9338,29.0114,28.8895,28.9227,90000.0
2011-10-11 11:10:00,52.14,52.24,52.11,52.21,35000.0,28.9061,28.9615,28.8895,28.9449,35000.0
2011-10-11 11:20:00,52.16,52.2,51.91,51.94,116500.0,28.9172,28.9394,28.7786,28.7952,116500.0
2011-10-11 11:30:00,51.96,52.05,51.92,52.01,77000.0,28.8063,28.8562,28.7841,28.834,77000.0
2011-10-11 11:40:00,52.0,52.04,51.92,51.92,32000.0,28.8285,28.8506,28.7841,28.7841,32000.0
2011-10-11 11:50:00,51.97,52.07,51.92,51.94,41500.0,28.8118,28.8673,28.7841,28.7952,41500.0
2011-10-11 12:00:00,51.93,52.07,51.93,52.02,58000.0,28.7897,28.8673,28.7897,28.8396,58000.0
2011-10-11 12:10:00,51.99,51.99,51.82,51.94,32500.0,28.8229,28.8229,28.7287,28.7952,32500.0
2011-10-11 12:20:00,51.93,51.99,51.88,51.93,27000.0,28.7897,28.8229,28.7619,28.7897,27000.0
2011-10-11 12:30:00,51.95,52.01,51.7,51.71,60000.0,28.8008,28.834,28.6622,28.6677,60000.0
2011-10-11 12:40:00,51.67,51.72,51.52,51.52,42000.0,28.6455,28.6732,28.5624,28.5624,42000.0
2011-10-11 12:50:00,51.58,51.72,51.53,51.69,72000.0,28.5956,28.6732,28.5679,28.6566,72000.0
2011-10-11 13:00:00,51.74,51.76,51.44,51.44,42000.0,28.6843,28.6954,28.518,28.518,42000.0
2011-10-11 13:10:00,51.52,51.68,51.4,51.63,38000.0,28.5624,28.6511,28.4958,28.6233,38000.0
2011-10-11 13:20:00,51.63,51.76,51.59,51.66,54500.0,28.6233,28.6954,28.6012,28.64,54500.0
2011-10-11 13:30:00,51.71,51.78,51.69,51.73,52500.0,28.6677,28.7065,28.6566,28.6788,52500.0
2011-10-11 13:40:00,51.77,51.82,51.47,51.51,74500.0,28.701,28.7287,28.5346,28.5568,74500.0
2011-10-11 13:50:00,51.5,51.69,51.48,51.61,66500.0,28.5513,28.6566,28.5402,28.6123,66500.0
2011-10-11 14:00:00,51.66,51.68,51.57,51.64,51500.0,28.64,28.6511,28.5901,28.6289,51500.0
2011-10-11 14:10:00,51.64,51.68,51.47,51.5,78000.0,28.6289,28.6511,28.5346,28.5513,78000.0
2011-10-11 14:20:00,51.5,51.6,51.47,51.49,95500.0,28.5513,28.6067,28.5346,28.5457,95500.0
2011-10-11 14:30:00,51.52,51.55,51.31,51.31,98500.0,28.5624,28.579,28.4459,28.4459,98500.0
2011-10-11 14:40:00,51.31,51.35,51.1,51.1,104000.0,28.4459,28.4681,28.3295,28.3295,104000.0
2011-10-11 14:50:00,51.08,51.12,50.96,50.99,139500.0,28.3184,28.3406,28.2519,28.2685,139500.0
2011-10-11 15:00:00,51.0,51.16,50.96,51.15,215500.0,28.2741,28.3628,28.2519,28.3572,215500.0
2011-10-11 15:10:00,51.14,51.14,50.93,50.94,118500.0,28.3517,28.3517,28.2353,28.2408,118500.0
2011-10-11 15:20:00,50.99,51.12,50.9,51.06,200500.0,28.2685,28.3406,28.2186,28.3073,200500.0
2011-10-11 15:30:00,51.04,51.26,50.98,51.19,176000.0,28.2963,28.4182,28.263,28.3794,176000.0
2011-10-11 15:40:00,51.22,51.52,51.17,51.45,155000.0,28.396,28.5624,28.3683,28.5236,155000.0
2011-10-11 15:50:00,51.45,51.56,51.35,51.4,455000.0,28.5236,28.5845,28.4681,28.4958,455000.0
2011-10-12 09:30:00,52.1,52.1,51.31,51.4,196500.0,28.8839,28.8839,28.4459,28.4958,196500.0
2011-10-12 09:40:00,51.4,51.66,51.35,51.4,135000.0,28.4958,28.64,28.4681,28.4958,135000.0
2011-10-12 09:50:00,51.39,51.56,51.18,51.55,121500.0,28.4903,28.5845,28.3739,28.579,121500.0
2011-10-12 10:00:00,51.53,51.63,51.22,51.59,86000.0,28.5679,28.6233,28.396,28.6012,86000.0
2011-10-12 10:10:00,51.56,51.63,51.45,51.62,79500.0,28.5845,28.6233,28.5236,28.6178,79500.0
2011-10-12 10:20:00,51.59,51.66,51.45,51.56,41500.0,28.6012,28.64,28.5236,28.5845,41500.0
2011-10-12 10:30:00,51.56,51.86,51.54,51.86,57000.0,28.5845,28.7509,28.5735,28.7509,57000.0
2011-10-12 10:40:00,51.86,51.88,51.8,51.85,34500.0,28.7509,28.7619,28.7176,28.7453,34500.0
2011-10-12 10:50:00,51.85,52.02,51.85,51.91,31500.0,28.7453,28.8396,28.7453,28.7786,31500.0
2011-10-12 11:00:00,51.95,52.09,51.92,52.0,56500.0,28.8008,28.8784,28.7841,28.8285,56500.0
2011-10-12 11:10:00,52.04,52.1,52.0,52.05,66000.0,28.8506,28.8839,28.8285,28.8562,66000.0
2011-10-12 11:20:00,52.02,52.08,51.97,51.97,92500.0,28.8396,28.8728,28.8118,28.8118,92500.0
2011-10-12 11:30:00,52.02,52.1,52.0,52.09,23000.0,28.8396,28.8839,28.8285,28.8784,23000.0
2011-10-12 11:40:00,52.1,52.21,52.02,52.21,58000.0,28.8839,28.9449,28.8396,28.9449,58000.0
2011-10-12 11:50:00,52.2,52.22,51.94,51.94,40000.0,28.9394,28.9504,28.7952,28.7952,40000.0
2011-10-12 12:00:00,51.97,52.09,51.95,51.95,32500.0,28.8118,28.8784,28.8008,28.8008,32500.0
2011-10-12 12:10:00,51.91,51.97,51.89,51.95,34500.0,28.7786,28.8118,28.7675,28.8008,34500.0
2011-10-12 12:20:00,51.97,52.08,51.95,51.96,53500.0,28.8118,28.8728,28.8008,28.8063,53500.0
2011-10-12 12:30:00,51.99,52.06,51.94,52.01,60000.0,28.8229,28.8617,28.7952,28.834,60000.0
2011-10-12 12:40:00,52.03,52.04,51.91,51.98,57000.0,28.8451,28.8506,28.7786,28.8174,57000.0
2011-10-12 12:50:00,52.0,52.07,51.94,52.05,69000.0,28.8285,28.8673,28.7952,28.8562,69000.0
2011-10-12 13:00:00,52.08,52.17,51.94,51.94,61500.0,28.8728,28.9227,28.7952,28.7952,61500.0
2011-10-12 13:10:00,51.98,52.01,51.86,52.0,75000.0,28.8174,28.834,28.7509,28.8285,75000.0
2011-10-12 13:20:00,52.0,52.03,51.94,51.99,39000.0,28.8285,28.8451,28.7952,28.8229,39000.0
2011-10-12 13:30:00,52.0,52.13,52.0,52.07,49500.0,28.8285,28.9005,28.8285,28.8673,49500.0
2011-10-12 13:40:00,52.07,52.14,51.97,51.98,77500.0,28.8673,28.9061,28.8118,28.8174,77500.0
2011-10-12 13:50:00,51.98,51.99,51.88,51.96,38000.0,28.8174,28.8229,28.7619,28.8063,38000.0
2011-10-12 14:00:00,51.97,52.19,51.93,52.19,62000.0,28.8118,28.9338,28.7897,28.9338,62000.0
2011-10-12 14:10:00,52.17,52.2,52.1,52.16,85000.0,28.9227,28.9394,28.8839,28.9172,85000.0
2011-10-12 14:20:00,52.16,52.17,52.07,52.12,75000.0,28.9172,28.9227,28.8673,28.895,75000.0
2011-10-12 14:30:00,52.14,52.24,52.03,52.05,142500.0,28.9061,28.9615,28.8451,28.8562,142500.0
2011-10-12 14:40:00,52.04,52.19,52.04,52.19,60000.0,28.8506,28.9338,28.8506,28.9338,60000.0
2011-10-12 14:50:00,52.18,52.18,51.76,51.8,101500.0,28.9283,28.9283,28.6954,28.7176,101500.0
2011-10-12 15:00:00,51.8,51.89,51.69,51.84,107000.0,28.7176,28.7675,28.6566,28.7398,107000.0
2011-10-12 15:10:00,51.84,51.95,51.75,51.86,101500.0,28.7398,28.8008,28.6899,28.7509,101500.0
2011-10-12 15:20:00,51.88,52.01,51.76,52.0,136500.0,28.7619,28.834,28.6954,28.8285,136500.0
2011-10-12 15:30:00,52.01,52.23,51.98,52.22,102000.0,28.834,28.956,28.8174,28.9504,102000.0
2011-10-12 15:40:00,52.18,52.3,51.92,52.02,153000.0,28.9283,28.9948,28.7841,28.8396,153000.0
2011-10-12 15:50:00,52.07,52.09,51.82,51.9,258500.0,28.8673,28.8784,28.7287,28.773,258500.0
2011-10-13 09:30:00,51.51,51.94,51.35,51.44,139500.0,28.5568,28.7952,28.4681,28.518,139500.0
2011-10-13 09:40:00,51.36,51.48,51.2,51.2,77500.0,28.4737,28.5402,28.385,28.385,77500.0
2011-10-13 09:50:00,51.25,51.32,51.13,51.15,25500.0,28.4127,28.4515,28.3462,28.3572,25500.0
2011-10-13 10:00:00,51.16,51.29,51.1,51.19,16500.0,28.3628,28.4349,28.3295,28.3794,16500.0
2011-10-13 10:10:00,51.16,51.29,51.12,51.13,23000.0,28.3628,28.4349,28.3406,28.3462,23000.0
2011-10-13 10:20:00,51.14,51.16,50.98,50.98,48500.0,28.3517,28.3628,28.263,28.263,48500.0
2011-10-13 10:30:00,51.01,51.21,51.01,51.09,22500.0,28.2796,28.3905,28.2796,28.324,22500.0
2011-10-13 10:40:00,51.07,51.07,50.94,50.95,39500.0,28.3129,28.3129,28.2408,28.2464,39500.0
2011-10-13 10:50:00,50.98,51.07,50.88,50.92,48500.0,28.263,28.3129,28.2076,28.2297,48500.0
2011-10-13 11:00:00,50.91,51.11,50.89,50.93,51500.0,28.2242,28.3351,28.2131,28.2353,51500.0
2011-10-13 11:10:00,50.98,51.15,50.86,50.9,44000.0,28.263,28.3572,28.1965,28.2186,44000.0
2011-10-13 11:20:00,50.94,51.08,50.94,50.99,17000.0,28.2408,28.3184,28.2408,28.2685,17000.0
2011-10-13 11:30:00,51.07,51.14,51.01,51.01,42500.0,28.3129,28.3517,28.2796,28.2796,42500.0
2011-10-13 11:40:00,51.15,51.2,51.04,51.1,39000.0,28.3572,28.385,28.2963,28.3295,39000.0
2011-10-13 11:50:00,51.07,51.17,51.04,51.1,21000.0,28.3129,28.3683,28.2963,28.3295,21000.0
2011-10-13 12:00:00,51.11,51.17,51.07,51.1,9500.0,28.3351,28.3683,28.3129,28.3295,9500.0
2011-10-13 12:10:00,51.12,51.14,51.05,51.14,11000.0,28.3406,28.3517,28.3018,28.3517,11000.0
2011-10-13 12:20:00,51.15,51.15,51.03,51.06,7500.0,28.3572,28.3572,28.2907,28.3073,7500.0
2011-10-13 12:30:00,51.06,51.06,50.81,50.93,17000.0,28.3073,28.3073,28.1687,28.2353,17000.0
2011-10-13 12:40:00,50.94,51.13,50.94,51.13,21000.0,28.2408,28.3462,28.2408,28.3462,21000.0
2011-10-13 12:50:00,51.12,51.13,51.02,51.02,33000.0,28.3406,28.3462,28.2852,28.2852,33000.0
2011-10-13 13:00:00,51.03,51.15,50.97,51.14,34500.0,28.2907,28.3572,28.2574,28.3517,34500.0
2011-10-13 13:10:00,51.11,51.22,51.11,51.15,20500.0,28.3351,28.396,28.3351,28.3572,20500.0
2011-10-13 13:20:00,51.14,51.18,51.07,51.11,19500.0,28.3517,28.3739,28.3129,28.3351,19500.0
2011-10-13 13:30:00,51.12,51.16,51.07,51.11,52000.0,28.3406,28.3628,28.3129,28.3351,52000.0
2011-10-13 13:40:00,51.07,51.26,51.04,51.21,27500.0,28.3129,28.4182,28.2963,28.3905,27500.0
2011-10-13 13:50:00,51.22,51.25,51.13,51.23,54500.0,28.396,28.4127,28.3462,28.4016,54500.0
2011-10-13 14:00:00,51.23,51.26,51.12,51.19,21500.0,28.4016,28.4182,28.3406,28.3794,21500.0
2011-10-13 14:10:00,51.19,51.21,51.05,51.17,25000.0,28.3794,28.3905,28.3018,28.3683,25000.0
2011-10-13 14:20:00,51.2,51.28,51.02,51.06,40500.0,28.385,28.4293,28.2852,28.3073,40500.0
2011-10-13 14:30:00,51.06,51.15,51.0,51.05,41000.0,28.3073,28.3572,28.2741,28.3018,41000.0
2011-10-13 14:40:00,51.06,51.46,51.06,51.4,106000.0,28.3073,28.5291,28.3073,28.4958,106000.0
2011-10-13 14:50:00,51.4,51.48,51.26,51.37,43000.0,28.4958,28.5402,28.4182,28.4792,43000.0
2011-10-13 15:00:00,51.4,51.73,51.39,51.62,86000.0,28.4958,28.6788,28.4903,28.6178,86000.0
2011-10-13 15:10:00,51.62,51.65,51.47,51.56,54500.0,28.6178,28.6344,28.5346,28.5845,54500.0
2011-10-13 15:20:00,51.54,51.6,51.15,51.24,55000.0,28.5735,28.6067,28.3572,28.4071,55000.0
2011-10-13 15:30:00,51.18,51.28,51.05,51.08,89000.0,28.3739,28.4293,28.3018,28.3184,89000.0
2011-10-13 15:40:00,51.05,51.33,51.04,51.22,131500.0,28.3018,28.457,28.2963,28.396,131500.0
2011-10-13 15:50:00,51.23,51.39,51.14,51.3,334000.0,28.4016,28.4903,28.3517,28.4404,334000.0
2011-10-14 09:30:00,51.79,52.17,51.63,52.14,261500.0,28.712,28.9227,28.6233,28.9061,261500.0
2011-10-14 09:40:00,52.13,52.24,51.95,52.08,126500.0,28.9005,28.9615,28.8008,28.8728,126500.0
2011-10-14 09:50:00,52.09,52.09,51.89,52.04,87500.0,28.8784,28.8784,28.7675,28.8506,87500.0
2011-10-14 10:00:00,52.07,52.07,51.93,51.93,39500.0,28.8673,28.8673,28.7897,28.7897,39500.0
2011-10-14 10:10:00,51.92,52.11,51.84,52.02,113000.0,28.7841,28.8895,28.7398,28.8396,113000.0
2011-10-14 10:20:00,52.01,52.13,51.97,52.0,75000.0,28.834,28.9005,28.8118,28.8285,75000.0
2011-10-14 10:30:00,51.97,52.11,51.89,51.99,59000.0,28.8118,28.8895,28.7675,28.8229,59000.0
2011-10-14 10:40:00,51.94,52.07,51.93,52.05,54000.0,28.7952,28.8673,28.7897,28.8562,54000.0
2011-10-14 10:50:00,52.05,52.1,51.93,52.01,52500.0,28.8562,28.8839,28.7897,28.834,52500.0
2011-10-14 11:00:00,52.04,52.04,51.86,51.86,28500.0,28.8506,28.8506,28.7509,28.7509,28500.0
2011-10-14 11:10:00,51.93,51.98,51.86,51.98,26000.0,28.7897,28.8174,28.7509,28.8174,26000.0
2011-10-14 11:20:00,52.0,52.0,51.73,51.8,29000.0,28.8285,28.8285,28.6788,28.7176,29000.0
2011-10-14 11:30:00,51.77,51.9,51.75,51.77,57000.0,28.701,28.773,28.6899,28.701,57000.0
2011-10-14 11:40:00,51.76,51.78,51.57,51.57,31000.0,28.6954,28.7065,28.5901,28.5901,31000.0
2011-10-14 11:50:00,51.55,51.59,51.46,51.56,48500.0,28.579,28.6012,28.5291,28.5845,48500.0
2011-10-14 12:00:00,51.57,51.66,51.53,51.66,9000.0,28.5901,28.64,28.5679,28.64,9000.0
2011-10-14 12:10:00,51.65,51.71,51.58,51.61,6500.0,28.6344,28.6677,28.5956,28.6123,6500.0
2011-10-14 12:20:00,51.64,51.65,51.5,51.58,81500.0,28.6289,28.6344,28.5513,28.5956,81500.0
2011-10-14 12:30:00,51.54,51.66,51.53,51.56,12000.0,28.5735,28.64,28.5679,28.5845,12000.0
2011-10-14 12:40:00,51.6,51.63,51.56,51.58,13000.0,28.6067,28.6233,28.5845,28.5956,13000.0
2011-10-14 12:50:00,51.6,51.63,51.53,51.55,30500.0,28.6067,28.6233,28.5679,28.579,30500.0
2011-10-14 13:00:00,51.56,51.63,51.53,51.63,15000.0,28.5845,28.6233,28.5679,28.6233,15000.0
2011-10-14 13:10:00,51.6,51.82,51.57,51.82,106500.0,28.6067,28.7287,28.5901,28.7287,106500.0
2011-10-14 13:20:00,51.8,51.83,51.61,51.61,38000.0,28.7176,28.7342,28.6123,28.6123,38000.0
2011-10-14 13:30:00,51.58,51.73,51.55,51.69,27000.0,28.5956,28.6788,28.579,28.6566,27000.0
2011-10-14 13:40:00,51.69,51.75,51.65,51.72,55000.0,28.6566,28.6899,28.6344,28.6732,55000.0
2011-10-14 13:50:00,51.72,51.72,51.64,51.65,171500.0,28.6732,28.6732,28.6289,28.6344,171500.0
2011-10-14 14:00:00,51.67,51.73,51.61,51.71,39000.0,28.6455,28.6788,28.6123,28.6677,39000.0
2011-10-14 14:10:00,51.69,51.7,51.64,51.69,27000.0,28.6566,28.6622,28.6289,28.6566,27000.0
2011-10-14 14:20:00,51.68,51.73,51.67,51.7,21500.0,28.6511,28.6788,28.6455,28.6622,21500.0
2011-10-14 14:30:00,51.67,51.76,51.64,51.73,142500.0,28.6455,28.6954,28.6289,28.6788,142500.0
2011-10-14 14:40:00,51.72,51.76,51.72,51.73,8500.0,28.6732,28.6954,28.6732,28.6788,8500.0
2011-10-14 14:50:00,51.76,51.8,51.65,51.79,81000.0,28.6954,28.7176,28.6344,28.712,81000.0
2011-10-14 15:00:00,51.8,51.88,51.77,51.79,80000.0,28.7176,28.7619,28.701,28.712,80000.0
2011-10-14 15:10:00,51.77,51.81,51.71,51.8,34500.0,28.701,28.7231,28.6677,28.7176,34500.0
2011-10-14 15:20:00,51.83,51.88,51.76,51.82,28000.0,28.7342,28.7619,28.6954,28.7287,28000.0
2011-10-14 15:30:00,51.83,51.91,51.78,51.78,175000.0,28.7342,28.7786,28.7065,28.7065,175000.0
2011-10-14 15:40:00,51.75,51.79,51.62,51.72,154500.0,28.6899,28.712,28.6178,28.6732,154500.0
2011-10-14 15:50:00,51.76,52.0,51.66,52.0,242500.0,28.6954,28.8285,28.64,28.8285,242500.0
2011-10-17 09:30:00,51.67,52.04,51.17,52.04,116000.0,28.6455,28.8506,28.3683,28.8506,116000.0
2011-10-17 09:40:00,52.04,52.32,51.98,52.2,61500.0,28.8506,29.0059,28.8174,28.9394,61500.0
2011-10-17 09:50:00,52.2,52.23,51.9,51.93,70000.0,28.9394,28.956,28.773,28.7897,70000.0
2011-10-17 10:00:00,51.93,52.17,51.9,52.02,27500.0,28.7897,28.9227,28.773,28.8396,27500.0
2011-10-17 10:10:00,52.05,52.13,51.79,51.87,73500.0,28.8562,28.9005,28.712,28.7564,73500.0
2011-10-17 10:20:00,51.88,51.92,51.59,51.65,37000.0,28.7619,28.7841,28.6012,28.6344,37000.0
2011-10-17 10:30:00,51.65,51.68,51.44,51.49,46000.0,28.6344,28.6511,28.518,28.5457,46000.0
2011-10-17 10:40:00,51.48,51.49,51.07,51.1,85500.0,28.5402,28.5457,28.3129,28.3295,85500.0
2011-10-17 10:50:00,51.08,51.33,51.04,51.27,48500.0,28.3184,28.457,28.2963,28.4238,48500.0
2011-10-17 11:00:00,51.29,51.34,51.21,51.27,16000.0,28.4349,28.4626,28.3905,28.4238,16000.0
2011-10-17 11:10:00,51.33,51.44,51.27,51.38,15500.0,28.457,28.518,28.4238,28.4847,15500.0
2011-10-17 11:20:00,51.42,51.53,51.34,51.5,65500.0,28.5069,28.5679,28.4626,28.5513,65500.0
2011-10-17 11:30:00,51.46,51.53,51.34,51.4,59500.0,28.5291,28.5679,28.4626,28.4958,59500.0
2011-10-17 11:40:00,51.37,51.62,51.37,51.48,80500.0,28.4792,28.6178,28.4792,28.5402,80500.0
2011-10-17 11:50:00,51.52,51.61,51.41,51.45,44500.0,28.5624,28.6123,28.5014,28.5236,44500.0
2011-10-17 12:00:00,51.48,51.54,51.44,51.45,37500.0,28.5402,28.5735,28.518,28.5236,37500.0
2011-10-17 12:10:00,51.42,51.49,51.29,51.49,28000.0,28.5069,28.5457,28.4349,28.5457,28000.0
2011-10-17 12:20:00,51.46,51.48,51.37,51.48,16000.0,28.5291,28.5402,28.4792,28.5402,16000.0
2011-10-17 12:30:00,51.45,51.48,51.27,51.37,46500.0,28.5236,28.5402,28.4238,28.4792,46500.0
2011-10-17 12:40:00,51.37,51.44,51.2,51.2,25000.0,28.4792,28.518,28.385,28.385,25000.0
2011-10-17 12:50:00,51.21,51.38,51.21,51.37,20500.0,28.3905,28.4847,28.3905,28.4792,20500.0
2011-10-17 13:00:00,51.32,51.36,51.15,51.22,68500.0,28.4515,28.4737,28.3572,28.396,68500.0
2011-10-17 13:10:00,51.2,51.23,51.06,51.09,52000.0,28.385,28.4016,28.3073,28.324,52000.0
2011-10-17 13:20:00,51.15,51.18,51.07,51.18,38500.0,28.3572,28.3739,28.3129,28.3739,38500.0
2011-10-17 13:30:00,51.18,51.19,51.02,51.13,86500.0,28.3739,28.3794,28.2852,28.3462,86500.0
2011-10-17 13:40:00,51.13,51.27,51.1,51.21,54500.0,28.3462,28.4238,28.3295,28.3905,54500.0
2011-10-17 13:50:00,51.24,51.31,51.05,51.11,75000.0,28.4071,28.4459,28.3018,28.3351,75000.0
2011-10-17 14:00:00,51.13,51.2,51.03,51.06,56000.0,28.3462,28.385,28.2907,28.3073,56000.0
2011-10-17 14:10:00,51.06,51.1,51.0,51.03,42000.0,28.3073,28.3295,28.2741,28.2907,42000.0
2011-10-17 14:20:00,51.09,51.16,51.06,51.16,16500.0,28.324,28.3628,28.3073,28.3628,16500.0
2011-10-17 14:30:00,51.16,51.21,50.98,51.08,30500.0,28.3628,28.3905,28.263,28.3184,30500.0
2011-10-17 14:40:00,51.07,51.13,50.98,51.08,41500.0,28.3129,28.3462,28.263,28.3184,41500.0
2011-10-17 14:50:00,51.07,51.25,51.02,51.25,15000.0,28.3129,28.4127,28.2852,28.4127,15000.0
2011-10-17 15:00:00,51.2,51.25,51.18,51.2,25000.0,28.385,28.4127,28.3739,28.385,25000.0
2011-10-17 15:10:00,51.17,51.34,51.16,51.19,27500.0,28.3683,28.4626,28.3628,28.3794,27500.0
2011-10-17 15:20:00,51.09,51.17,51.03,51.08,37500.0,28.324,28.3683,28.2907,28.3184,37500.0
2011-10-17 15:30:00,51.1,51.16,50.78,50.78,87000.0,28.3295,28.3628,28.1521,28.1521,87000.0
2011-10-17 15:40:00,50.78,50.98,50.74,50.85,125500.0,28.1521,28.263,28.1299,28.1909,125500.0
2011-10-17 15:50:00,50.94,51.01,50.47,50.71,345500.0,28.2408,28.2796,27.9803,28.1133,345500.0
2011-10-18 09:30:00,50.71,50.97,50.31,50.73,175500.0,28.1133,28.2574,27.8915,28.1244,175500.0
2011-10-18 09:40:00,50.7,50.92,50.6,50.64,52000.0,28.1078,28.2297,28.0523,28.0745,52000.0
2011-10-18 09:50:00,50.6,50.63,49.92,50.17,108500.0,28.0523,28.069,27.6753,27.8139,108500.0
2011-10-18 10:00:00,50.19,50.29,49.91,49.92,112000.0,27.825,27.8805,27.6698,27.6753,112000.0
2011-10-18 10:10:00,49.91,50.08,49.86,49.99,103500.0,27.6698,27.764,27.6421,27.7141,103500.0
2011-10-18 10:20:00,50.01,50.31,50.0,50.31,28500.0,27.7252,27.8915,27.7197,27.8915,28500.0
2011-10-18 10:30:00,50.34,50.57,50.34,50.52,49500.0,27.9082,28.0357,27.9082,28.008,49500.0
2011-10-18 10:40:00,50.58,50.78,50.56,50.74,33000.0,28.0412,28.1521,28.0301,28.1299,33000.0
2011-10-18 10:50:00,50.73,50.91,50.73,50.81,91500.0,28.1244,28.2242,28.1244,28.1687,91500.0
2011-10-18 11:00:00,50.78,50.86,50.72,50.73,48000.0,28.1521,28.1965,28.1188,28.1244,48000.0
2011-10-18 11:10:00,50.76,50.77,50.58,50.62,16500.0,28.141,28.1466,28.0412,28.0634,16500.0
2011-10-18 11:20:00,50.61,50.61,50.45,50.47,17000.0,28.0579,28.0579,27.9692,27.9803,17000.0
2011-10-18 11:30:00,50.62,50.97,50.58,50.97,45500.0,28.0634,28.2574,28.0412,28.2574,45500.0
2011-10-18 11:40:00,50.96,51.0,50.88,50.95,35500.0,28.2519,28.2741,28.2076,28.2464,35500.0
2011-10-18 11:50:00,51.0,51.08,50.95,50.95,31000.0,28.2741,28.3184,28.2464,28.2464,31000.0
2011-10-18 12:00:00,50.96,50.99,50.71,50.78,59000.0,28.2519,28.2685,28.1133,28.1521,59000.0
2011-10-18 12:10:00,50.82,51.04,50.82,51.02,39000.0,28.1743,28.2963,28.1743,28.2852,39000.0
2011-10-18 12:20:00,51.0,51.12,51.0,51.07,18000.0,28.2741,28.3406,28.2741,28.3129,18000.0
2011-10-18 12:30:00,51.11,51.35,51.09,51.33,49000.0,28.3351,28.4681,28.324,28.457,49000.0
2011-10-18 12:40:00,51.33,51.5,51.33,51.45,52000.0,28.457,28.5513,28.457,28.5236,52000.0
2011-10-18 12:50:00,51.48,51.48,51.32,51.33,17000.0,28.5402,28.5402,28.4515,28.457,17000.0
2011-10-18 13:00:00,51.26,51.31,51.15,51.19,33000.0,28.4182,28.4459,28.3572,28.3794,33000.0
2011-10-18 13:10:00,51.18,51.22,51.12,51.17,16000.0,28.3739,28.396,28.3406,28.3683,16000.0
2011-10-18 13:20:00,51.12,51.22,51.09,51.22,30000.0,28.3406,28.396,28.324,28.396,30000.0
2011-10-18 13:30:00,51.19,51.19,51.06,51.06,35500.0,28.3794,28.3794,28.3073,28.3073,35500.0
2011-10-18 13:40:00,51.05,51.15,50.99,51.15,29500.0,28.3018,28.3572,28.2685,28.3572,29500.0
2011-10-18 13:50:00,51.1,51.23,51.1,51.15,28000.0,28.3295,28.4016,28.3295,28.3572,28000.0
2011-10-18 14:00:00,51.2,51.29,51.19,51.24,23000.0,28.385,28.4349,28.3794,28.4071,23000.0
2011-10-18 14:10:00,51.3,51.37,51.3,51.37,9500.0,28.4404,28.4792,28.4404,28.4792,9500.0
2011-10-18 14:20:00,51.4,51.43,51.29,51.38,31000.0,28.4958,28.5125,28.4349,28.4847,31000.0
2011-10-18 14:30:00,51.38,51.43,51.29,51.29,12000.0,28.4847,28.5125,28.4349,28.4349,12000.0
2011-10-18 14:40:00,51.2,51.36,51.18,51.32,31000.0,28.385,28.4737,28.3739,28.4515,31000.0
2011-10-18 14:50:00,51.36,51.37,51.27,51.35,20000.0,28.4737,28.4792,28.4238,28.4681,20000.0
2011-10-18 15:00:00,51.38,51.86,51.38,51.78,88500.0,28.4847,28.7509,28.4847,28.7065,88500.0
2011-10-18 15:10:00,51.86,52.13,51.68,51.68,79000.0,28.7509,28.9005,28.6511,28.6511,79000.0
2011-10-18 15:20:00,51.72,51.85,51.6,51.66,101500.0,28.6732,28.7453,28.6067,28.64,101500.0
2011-10-18 15:30:00,51.66,51.75,51.47,51.63,83500.0,28.64,28.6899,28.5346,28.6233,83500.0
2011-10-18 15:40:00,51.65,52.01,51.58,52.01,124500.0,28.6344,28.834,28.5956,28.834,124500.0
2011-10-18 15:50:00,52.06,52.19,51.74,52.01,395500.0,28.8617,28.9338,28.6843,28.834,395500.0
2011-10-19 09:30:00,51.85,52.27,51.63,52.06,137500.0,28.7453,28.9782,28.6233,28.8617,137500.0
2011-10-19 09:40:00,52.07,52.07,51.47,51.6,54000.0,28.8673,28.8673,28.5346,28.6067,54000.0
2011-10-19 09:50:00,51.57,51.76,51.32,51.64,48500.0,28.5901,28.6954,28.4515,28.6289,48500.0
2011-10-19 10:00:00,51.61,51.72,51.42,51.66,30000.0,28.6123,28.6732,28.5069,28.64,30000.0
2011-10-19 10:10:00,51.83,52.04,51.81,51.98,48500.0,28.7342,28.8506,28.7231,28.8174,48500.0
2011-10-19 10:20:00,51.97,52.28,51.93,52.28,31000.0,28.8118,28.9837,28.7897,28.9837,31000.0
2011-10-19 10:30:00,52.3,52.35,52.22,52.33,50000.0,28.9948,29.0225,28.9504,29.0114,50000.0
2011-10-19 10:40:00,52.3,52.46,52.3,52.4,63000.0,28.9948,29.0835,28.9948,29.0502,63000.0
2011-10-19 10:50:00,52.45,52.49,52.39,52.42,45500.0,29.0779,29.1001,29.0447,29.0613,45500.0
2011-10-19 11:00:00,52.41,52.47,52.29,52.47,68500.0,29.0558,29.089,28.9892,29.089,68500.0
2011-10-19 11:10:00,52.45,52.45,52.3,52.3,46000.0,29.0779,29.0779,28.9948,28.9948,46000.0
2011-10-19 11:20:00,52.29,52.47,52.27,52.4,30500.0,28.9892,29.089,28.9782,29.0502,30500.0
2011-10-19 11:30:00,52.4,52.57,52.4,52.49,25000.0,29.0502,29.1445,29.0502,29.1001,25000.0
2011-10-19 11:40:00,52.42,52.56,52.38,52.43,46500.0,29.0613,29.1389,29.0391,29.0669,46500.0
2011-10-19 11:50:00,52.45,52.51,52.32,52.32,106000.0,29.0779,29.1112,29.0059,29.0059,106000.0
2011-10-19 12:00:00,52.35,52.38,52.16,52.21,41000.0,29.0225,29.0391,28.9172,28.9449,41000.0
2011-10-19 12:10:00,52.2,52.34,52.14,52.32,34000.0,28.9394,29.017,28.9061,29.0059,34000.0
2011-10-19 12:20:00,52.31,52.5,52.3,52.4,33000.0,29.0003,29.1057,28.9948,29.0502,33000.0
2011-10-19 12:30:00,52.39,52.39,52.21,52.27,40500.0,29.0447,29.0447,28.9449,28.9782,40500.0
2011-10-19 12:40:00,52.24,52.35,52.16,52.28,33000.0,28.9615,29.0225,28.9172,28.9837,33000.0
2011-10-19 12:50:00,52.32,52.42,52.32,52.34,32500.0,29.0059,29.0613,29.0059,29.017,32500.0
2011-10-19 13:00:00,52.34,52.43,52.34,52.43,13500.0,29.017,29.0669,29.017,29.0669,13500.0
2011-10-19 13:10:00,52.44,52.44,52.27,52.29,25000.0,29.0724,29.0724,28.9782,28.9892,25000.0
2011-10-19 13:20:00,52.29,52.36,52.28,52.34,60000.0,28.9892,29.0281,28.9837,29.017,60000.0
2011-10-19 13:30:00,52.31,52.36,52.26,52.26,39000.0,29.0003,29.0281,28.9726,28.9726,39000.0
2011-10-19 13:40:00,52.22,52.29,52.1,52.26,51500.0,28.9504,28.9892,28.8839,28.9726,51500.0
2011-10-19 13:50:00,52.26,52.33,52.14,52.31,51500.0,28.9726,29.0114,28.9061,29.0003,51500.0
2011-10-19 14:00:00,52.28,52.34,51.87,51.96,79500.0,28.9837,29.017,28.7564,28.8063,79500.0
2011-10-19 14:10:00,51.96,52.09,51.9,52.06,35000.0,28.8063,28.8784,28.773,28.8617,35000.0
2011-10-19 14:20:00,52.01,52.02,51.75,51.75,54500.0,28.834,28.8396,28.6899,28.6899,54500.0
2011-10-19 14:30:00,51.75,51.95,51.74,51.95,35000.0,28.6899,28.8008,28.6843,28.8008,35000.0
2011-10-19 14:40:00,51.91,52.0,51.68,51.9,49500.0,28.7786,28.8285,28.6511,28.773,49500.0
2011-10-19 14:50:00,51.89,51.98,51.77,51.88,56500.0,28.7675,28.8174,28.701,28.7619,56500.0
2011-10-19 15:00:00,51.83,51.86,51.7,51.86,92000.0,28.7342,28.7509,28.6622,28.7509,92000.0
2011-10-19 15:10:00,51.8,52.04,51.74,51.97,93500.0,28.7176,28.8506,28.6843,28.8118,93500.0
2011-10-19 15:20:00,51.95,51.99,51.83,51.86,58000.0,28.8008,28.8229,28.7342,28.7509,58000.0
2011-10-19 15:30:00,51.83,51.98,51.63,51.68,93000.0,28.7342,28.8174,28.6233,28.6511,93000.0
2011-10-19 15:40:00,51.68,51.88,51.45,51.79,119500.0,28.6511,28.7619,28.5236,28.712,119500.0
2011-10-19 15:50:00,51.84,51.85,51.4,51.42,337500.0,28.7398,28.7453,28.4958,28.5069,337500.0
2011-10-20 09:30:00,51.45,51.81,51.3,51.42,110500.0,28.5236,28.7231,28.4404,28.5069,110500.0
2011-10-20 09:40:00,51.37,51.68,51.36,51.55,26000.0,28.4792,28.6511,28.4737,28.579,26000.0
2011-10-20 09:50:00,51.57,51.64,51.49,51.63,28500.0,28.5901,28.6289,28.5457,28.6233,28500.0
2011-10-20 10:00:00,51.64,51.92,51.51,51.65,44000.0,28.6289,28.7841,28.5568,28.6344,44000.0
2011-10-20 10:10:00,51.65,52.08,51.64,51.85,50500.0,28.6344,28.8728,28.6289,28.7453,50500.0
2011-10-20 10:20:00,51.84,51.93,51.8,51.91,57000.0,28.7398,28.7897,28.7176,28.7786,57000.0
2011-10-20 10:30:00,51.96,52.14,51.9,52.11,26000.0,28.8063,28.9061,28.773,28.8895,26000.0
2011-10-20 10:40:00,52.12,52.12,51.91,52.02,23000.0,28.895,28.895,28.7786,28.8396,23000.0
2011-10-20 10:50:00,51.97,51.98,51.78,51.8,59000.0,28.8118,28.8174,28.7065,28.7176,59000.0
2011-10-20 11:00:00,51.82,51.92,51.74,51.92,72000.0,28.7287,28.7841,28.6843,28.7841,72000.0
2011-10-20 11:10:00,51.89,51.98,51.67,51.7,49500.0,28.7675,28.8174,28.6455,28.6622,49500.0
2011-10-20 11:20:00,51.68,51.87,51.68,51.83,26500.0,28.6511,28.7564,28.6511,28.7342,26500.0
2011-10-20 11:30:00,51.79,51.82,51.65,51.74,43500.0,28.712,28.7287,28.6344,28.6843,43500.0
2011-10-20 11:40:00,51.71,51.78,51.52,51.54,31000.0,28.6677,28.7065,28.5624,28.5735,31000.0
2011-10-20 11:50:00,51.64,51.69,51.41,51.62,37500.0,28.6289,28.6566,28.5014,28.6178,37500.0
2011-10-20 12:00:00,51.6,51.65,51.51,51.57,20000.0,28.6067,28.6344,28.5568,28.5901,20000.0
2011-10-20 12:10:00,51.5,51.83,51.5,51.79,104000.0,28.5513,28.7342,28.5513,28.712,104000.0
2011-10-20 12:20:00,51.76,51.96,51.76,51.96,58000.0,28.6954,28.8063,28.6954,28.8063,58000.0
2011-10-20 12:30:00,51.98,52.07,51.92,52.02,53000.0,28.8174,28.8673,28.7841,28.8396,53000.0
2011-10-20 12:40:00,52.09,52.09,51.94,52.09,32500.0,28.8784,28.8784,28.7952,28.8784,32500.0
2011-10-20 12:50:00,52.1,52.44,51.99,52.39,88000.0,28.8839,29.0724,28.8229,29.0447,88000.0
2011-10-20 13:00:00,52.4,52.58,52.2,52.57,54500.0,29.0502,29.15,28.9394,29.1445,54500.0
2011-10-20 13:10:00,52.51,52.58,52.37,52.58,44000.0,29.1112,29.15,29.0336,29.15,44000.0
2011-10-20 13:20:00,52.58,52.78,52.49,52.64,84500.0,29.15,29.2609,29.1001,29.1833,84500.0
2011-10-20 13:30:00,52.69,52.75,52.43,52.43,47000.0,29.211,29.2443,29.0669,29.0669,47000.0
2011-10-20 13:40:00,52.43,52.73,52.39,52.69,85500.0,29.0669,29.2332,29.0447,29.211,85500.0
2011-10-20 13:50:00,52.7,52.86,52.54,52.57,83500.0,29.2165,29.3053,29.1278,29.1445,83500.0
2011-10-20 14:00:00,52.52,52.66,52.4,52.4,103000.0,29.1168,29.1944,29.0502,29.0502,103000.0
2011-10-20 14:10:00,52.42,52.55,52.35,52.48,86500.0,29.0613,29.1334,29.0225,29.0946,86500.0
2011-10-20 14:20:00,52.46,52.58,52.45,52.53,61500.0,29.0835,29.15,29.0779,29.1223,61500.0
2011-10-20 14:30:00,52.53,52.72,52.43,52.72,92500.0,29.1223,29.2276,29.0669,29.2276,92500.0
2011-10-20 14:40:00,52.71,52.8,52.59,52.64,64500.0,29.2221,29.272,29.1556,29.1833,64500.0
2011-10-20 14:50:00,52.62,52.76,52.62,52.64,116000.0,29.1722,29.2498,29.1722,29.1833,116000.0
2011-10-20 15:00:00,52.6,52.75,52.57,52.67,77000.0,29.1611,29.2443,29.1445,29.1999,77000.0
2011-10-20 15:10:00,52.65,52.68,52.51,52.67,68500.0,29.1888,29.2055,29.1112,29.1999,68500.0
2011-10-20 15:20:00,52.68,52.72,52.39,52.53,51000.0,29.2055,29.2276,29.0447,29.1223,51000.0
2011-10-20 15:30:00,52.51,52.61,52.31,52.31,88000.0,29.1112,29.1667,29.0003,29.0003,88000.0
2011-10-20 15:40:00,52.33,52.54,52.29,52.37,99000.0,29.0114,29.1278,28.9892,29.0336,99000.0
2011-10-20 15:50:00,52.38,52.4,52.2,52.29,384500.0,29.0391,29.0502,28.9394,28.9892,384500.0
2011-10-21 09:30:00,52.81,53.16,52.62,52.72,433500.0,29.2775,29.4716,29.1722,29.2276,433500.0
2011-10-21 09:40:00,52.75,52.96,52.71,52.95,84000.0,29.2443,29.3607,29.2221,29.3551,84000.0
2011-10-21 09:50:00,53.0,53.0,52.64,52.68,61000.0,29.3829,29.3829,29.1833,29.2055,61000.0
2011-10-21 10:00:00,52.69,52.99,52.69,52.98,51000.0,29.211,29.3773,29.211,29.3718,51000.0
2011-10-21 10:10:00,52.97,53.25,52.91,53.25,70500.0,29.3662,29.5215,29.333,29.5215,70500.0
2011-10-21 10:20:00,53.25,53.42,53.21,53.4,214000.0,29.5215,29.6157,29.4993,29.6046,214000.0
2011-10-21 10:30:00,53.41,53.41,53.05,53.05,83000.0,29.6102,29.6102,29.4106,29.4106,83000.0
2011-10-21 10:40:00,53.09,53.13,52.98,53.1,52500.0,29.4328,29.4549,29.3718,29.4383,52500.0
2011-10-21 10:50:00,53.11,53.2,53.01,53.16,48500.0,29.4438,29.4937,29.3884,29.4716,48500.0
2011-10-21 11:00:00,53.19,53.22,52.96,53.01,24500.0,29.4882,29.5048,29.3607,29.3884,24500.0
2011-10-21 11:10:00,52.99,53.27,52.98,53.19,47000.0,29.3773,29.5326,29.3718,29.4882,47000.0
2011-10-21 11:20:00,53.18,53.18,53.06,53.16,39000.0,29.4827,29.4827,29.4161,29.4716,39000.0
2011-10-21 11:30:00,53.17,53.17,53.06,53.07,38000.0,29.4771,29.4771,29.4161,29.4217,38000.0
2011-10-21 11:40:00,53.11,53.26,53.08,53.14,54500.0,29.4438,29.527,29.4272,29.4605,54500.0
2011-10-21 11:50:00,53.13,53.19,53.08,53.13,64000.0,29.4549,29.4882,29.4272,29.4549,64000.0
2011-10-21 12:00:00,53.13,53.18,53.06,53.06,67500.0,29.4549,29.4827,29.4161,29.4161,67500.0
2011-10-21 12:10:00,53.03,53.04,52.9,52.9,31500.0,29.3995,29.405,29.3274,29.3274,31500.0
2011-10-21 12:20:00,52.89,53.0,52.84,53.0,38000.0,29.3219,29.3829,29.2942,29.3829,38000.0
2011-10-21 12:30:00,53.0,53.01,52.85,52.85,40000.0,29.3829,29.3884,29.2997,29.2997,40000.0
2011-10-21 12:40:00,52.87,52.92,52.87,52.9,41500.0,29.3108,29.3385,29.3108,29.3274,41500.0
2011-10-21 12:50:00,52.87,52.9,52.82,52.82,33500.0,29.3108,29.3274,29.2831,29.2831,33500.0
2011-10-21 13:00:00,52.8,52.84,52.71,52.8,27500.0,29.272,29.2942,29.2221,29.272,27500.0
2011-10-21 13:10:00,52.77,52.77,52.62,52.63,22000.0,29.2554,29.2554,29.1722,29.1777,22000.0
2011-10-21 13:20:00,52.66,52.72,52.5,52.5,20000.0,29.1944,29.2276,29.1057,29.1057,20000.0
2011-10-21 13:30:00,52.46,52.71,52.42,52.71,19000.0,29.0835,29.2221,29.0613,29.2221,19000.0
2011-10-21 13:40:00,52.7,52.7,52.52,52.65,51000.0,29.2165,29.2165,29.1168,29.1888,51000.0
2011-10-21 13:50:00,52.61,52.72,52.54,52.55,35500.0,29.1667,29.2276,29.1278,29.1334,35500.0
2011-10-21 14:00:00,52.55,52.8,52.54,52.77,57000.0,29.1334,29.272,29.1278,29.2554,57000.0
2011-10-21 14:10:00,52.7,52.8,52.65,52.71,21000.0,29.2165,29.272,29.1888,29.2221,21000.0
2011-10-21 14:20:00,52.73,52.8,52.73,52.76,62000.0,29.2332,29.272,29.2332,29.2498,62000.0
2011-10-21 14:30:00,52.77,52.8,52.66,52.77,34000.0,29.2554,29.272,29.1944,29.2554,34000.0
2011-10-21 14:40:00,52.79,52.8,52.76,52.78,65500.0,29.2664,29.272,29.2498,29.2609,65500.0
2011-10-21 14:50:00,52.78,52.85,52.7,52.74,55500.0,29.2609,29.2997,29.2165,29.2387,55500.0
2011-10-21 15:00:00,52.77,52.83,52.64,52.64,81500.0,29.2554,29.2886,29.1833,29.1833,81500.0
2011-10-21 15:10:00,52.64,52.66,52.54,52.59,37000.0,29.1833,29.1944,29.1278,29.1556,37000.0
2011-10-21 15:20:00,52.56,52.61,52.5,52.51,82500.0,29.1389,29.1667,29.1057,29.1112,82500.0
2011-10-21 15:30:00,52.52,52.61,52.51,52.58,73500.0,29.1168,29.1667,29.1112,29.15,73500.0
2011-10-21 15:40:00,52.58,52.59,52.46,52.5,140500.0,29.15,29.1556,29.0835,29.1057,140500.0
2011-10-21 15:50:00,52.51,52.95,52.43,52.93,457000.0,29.1112,29.3551,29.0669,29.3441,457000.0
2011-10-24 09:30:00,52.86,53.39,52.86,53.31,207000.0,29.3053,29.5991,29.3053,29.5547,207000.0
2011-10-24 09:40:00,53.29,53.8,53.2,53.76,150000.0,29.5436,29.8264,29.4937,29.8042,150000.0
2011-10-24 09:50:00,53.72,53.79,53.57,53.65,141500.0,29.782,29.8208,29.6989,29.7432,141500.0
2011-10-24 10:00:00,53.6,53.63,53.55,53.57,53000.0,29.7155,29.7321,29.6878,29.6989,53000.0
2011-10-24 10:10:00,53.57,53.58,53.44,53.56,74500.0,29.6989,29.7044,29.6268,29.6933,74500.0
2011-10-24 10:20:00,53.65,53.8,53.62,53.8,68500.0,29.7432,29.8264,29.7266,29.8264,68500.0
2011-10-24 10:30:00,53.77,53.84,53.74,53.77,60000.0,29.8097,29.8486,29.7931,29.8097,60000.0
2011-10-24 10:40:00,53.75,53.77,53.55,53.58,32500.0,29.7987,29.8097,29.6878,29.7044,32500.0
2011-10-24 10:50:00,53.58,53.6,53.52,53.55,48000.0,29.7044,29.7155,29.6712,29.6878,48000.0
2011-10-24 11:00:00,53.58,53.64,53.55,53.64,72500.0,29.7044,29.7377,29.6878,29.7377,72500.0
2011-10-24 11:10:00,53.64,53.76,53.64,53.74,68500.0,29.7377,29.8042,29.7377,29.7931,68500.0
2011-10-24 11:20:00,53.75,53.87,53.75,53.83,46000.0,29.7987,29.8652,29.7987,29.843,46000.0
2011-10-24 11:30:00,53.83,53.91,53.81,53.89,60500.0,29.843,29.8874,29.8319,29.8763,60500.0
2011-10-24 11:40:00,53.9,53.93,53.77,53.77,45000.0,29.8818,29.8985,29.8097,29.8097,45000.0
2011-10-24 11:50:00,53.77,53.77,53.6,53.6,67000.0,29.8097,29.8097,29.7155,29.7155,67000.0
2011-10-24 12:00:00,53.62,53.62,53.43,53.46,83500.0,29.7266,29.7266,29.6213,29.6379,83500.0
2011-10-24 12:10:00,53.46,53.47,53.27,53.27,104000.0,29.6379,29.6434,29.5326,29.5326,104000.0
2011-10-24 12:20:00,53.29,53.36,53.24,53.36,68000.0,29.5436,29.5824,29.5159,29.5824,68000.0
2011-10-24 12:30:00,53.4,53.45,53.35,53.45,75500.0,29.6046,29.6323,29.5769,29.6323,75500.0
2011-10-24 12:40:00,53.45,53.49,53.41,53.48,47500.0,29.6323,29.6545,29.6102,29.649,47500.0
2011-10-24 12:50:00,53.47,53.66,53.46,53.65,41000.0,29.6434,29.7488,29.6379,29.7432,41000.0
2011-10-24 13:00:00,53.66,53.72,53.6,53.6,42500.0,29.7488,29.782,29.7155,29.7155,42500.0
2011-10-24 13:10:00,53.63,53.72,53.61,53.63,36500.0,29.7321,29.782,29.721,29.7321,36500.0
2011-10-24 13:20:00,53.64,53.72,53.61,53.67,33500.0,29.7377,29.782,29.721,29.7543,33500.0
2011-10-24 13:30:00,53.63,53.65,53.57,53.6,45500.0,29.7321,29.7432,29.6989,29.7155,45500.0
2011-10-24 13:40:00,53.59,53.65,53.56,53.65,109500.0,29.71,29.7432,29.6933,29.7432,109500.0
2011-10-24 13:50:00,53.63,53.66,53.59,53.65,69500.0,29.7321,29.7488,29.71,29.7432,69500.0
2011-10-24 14:00:00,53.66,53.7,53.63,53.64,39500.0,29.7488,29.7709,29.7321,29.7377,39500.0
2011-10-24 14:10:00,53.66,53.68,53.44,53.5,48000.0,29.7488,29.7599,29.6268,29.6601,48000.0
2011-10-24 14:20:00,53.5,53.56,53.44,53.48,56500.0,29.6601,29.6933,29.6268,29.649,56500.0
2011-10-24 14:30:00,53.47,53.47,53.3,53.36,59500.0,29.6434,29.6434,29.5492,29.5824,59500.0
2011-10-24 14:40:00,53.36,53.36,53.23,53.3,73500.0,29.5824,29.5824,29.5104,29.5492,73500.0
2011-10-24 14:50:00,53.32,53.52,53.29,53.51,93000.0,29.5603,29.6712,29.5436,29.6656,93000.0
2011-10-24 15:00:00,53.51,53.69,53.51,53.63,79500.0,29.6656,29.7654,29.6656,29.7321,79500.0
2011-10-24 15:10:00,53.61,53.64,53.56,53.62,80000.0,29.721,29.7377,29.6933,29.7266,80000.0
2011-10-24 15:20:00,53.59,53.61,53.31,53.31,100500.0,29.71,29.721,29.5547,29.5547,100500.0
2011-10-24 15:30:00,53.32,53.55,53.29,53.46,77000.0,29.5603,29.6878,29.5436,29.6379,77000.0
2011-10-24 15:40:00,53.41,53.63,53.41,53.49,106500.0,29.6102,29.7321,29.6102,29.6545,106500.0
2011-10-24 15:50:00,53.5,53.8,53.49,53.79,306000.0,29.6601,29.8264,29.6545,29.8208,306000.0
2011-10-25 09:30:00,53.21,53.58,52.16,52.44,246000.0,29.4993,29.7044,28.9172,29.0724,246000.0
2011-10-25 09:40:00,52.54,52.73,52.19,52.42,188500.0,29.1278,29.2332,28.9338,29.0613,188500.0
2011-10-25 09:50:00,52.45,52.78,52.45,52.64,73000.0,29.0779,29.2609,29.0779,29.1833,73000.0
2011-10-25 10:00:00,52.65,52.65,52.27,52.51,102000.0,29.1888,29.1888,28.9782,29.1112,102000.0
2011-10-25 10:10:00,52.49,52.55,52.37,52.53,29500.0,29.1001,29.1334,29.0336,29.1223,29500.0
2011-10-25 10:20:00,52.49,52.59,52.4,52.42,41500.0,29.1001,29.1556,29.0502,29.0613,41500.0
2011-10-25 10:30:00,52.43,52.49,52.34,52.42,62500.0,29.0669,29.1001,29.017,29.0613,62500.0
2011-10-25 10:40:00,52.43,52.49,52.28,52.28,72500.0,29.0669,29.1001,28.9837,28.9837,72500.0
2011-10-25 10:50:00,52.26,52.35,52.13,52.35,77500.0,28.9726,29.0225,28.9005,29.0225,77500.0
2011-10-25 11:00:00,52.36,52.48,52.27,52.48,76500.0,29.0281,29.0946,28.9782,29.0946,76500.0
2011-10-25 11:10:00,52.43,52.64,52.41,52.46,63000.0,29.0669,29.1833,29.0558,29.0835,63000.0
2011-10-25 11:20:00,52.46,52.71,52.46,52.62,48500.0,29.0835,29.2221,29.0835,29.1722,48500.0
2011-10-25 11:30:00,52.6,52.84,52.6,52.81,43500.0,29.1611,29.2942,29.1611,29.2775,43500.0
2011-10-25 11:40:00,52.75,52.9,52.74,52.86,40000.0,29.2443,29.3274,29.2387,29.3053,40000.0
2011-10-25 11:50:00,52.82,52.88,52.81,52.83,42000.0,29.2831,29.3163,29.2775,29.2886,42000.0
2011-10-25 12:00:00,52.83,52.9,52.68,52.85,25000.0,29.2886,29.3274,29.2055,29.2997,25000.0
2011-10-25 12:10:00,52.8,52.8,52.73,52.8,25500.0,29.272,29.272,29.2332,29.272,25500.0
2011-10-25 12:20:00,52.78,52.86,52.66,52.86,20000.0,29.2609,29.3053,29.1944,29.3053,20000.0
2011-10-25 12:30:00,52.84,52.97,52.84,52.86,45000.0,29.2942,29.3662,29.2942,29.3053,45000.0
2011-10-25 12:40:00,52.84,52.84,52.68,52.75,30000.0,29.2942,29.2942,29.2055,29.2443,30000.0
2011-10-25 12:50:00,52.73,52.92,52.73,52.92,51000.0,29.2332,29.3385,29.2332,29.3385,51000.0
2011-10-25 13:00:00,52.87,53.07,52.87,53.02,27000.0,29.3108,29.4217,29.3108,29.394,27000.0
2011-10-25 13:10:00,53.02,53.16,53.02,53.1,59500.0,29.394,29.4716,29.394,29.4383,59500.0
2011-10-25 13:20:00,53.05,53.24,53.05,53.19,34500.0,29.4106,29.5159,29.4106,29.4882,34500.0
2011-10-25 13:30:00,53.19,53.19,52.95,52.96,42500.0,29.4882,29.4882,29.3551,29.3607,42500.0
2011-10-25 13:40:00,52.92,52.92,52.77,52.8,33000.0,29.3385,29.3385,29.2554,29.272,33000.0
2011-10-25 13:50:00,52.8,52.98,52.78,52.82,34000.0,29.272,29.3718,29.2609,29.2831,34000.0
2011-10-25 14:00:00,52.82,52.82,52.62,52.69,44000.0,29.2831,29.2831,29.1722,29.211,44000.0
2011-10-25 14:10:00,52.66,52.66,52.52,52.59,42000.0,29.1944,29.1944,29.1168,29.1556,42000.0
2011-10-25 14:20:00,52.59,52.59,52.43,52.45,30500.0,29.1556,29.1556,29.0669,29.0779,30500.0
2011-10-25 14:30:00,52.45,52.45,52.29,52.3,56000.0,29.0779,29.0779,28.9892,28.9948,56000.0
2011-10-25 14:40:00,52.3,52.51,52.26,52.4,37500.0,28.9948,29.1112,28.9726,29.0502,37500.0
2011-10-25 14:50:00,52.36,52.36,52.23,52.32,32000.0,29.0281,29.0281,28.956,29.0059,32000.0
2011-10-25 15:00:00,52.36,52.44,52.21,52.23,34500.0,29.0281,29.0724,28.9449,28.956,34500.0
2011-10-25 15:10:00,52.22,52.23,52.1,52.11,63000.0,28.9504,28.956,28.8839,28.8895,63000.0
2011-10-25 15:20:00,52.11,52.15,52.01,52.06,69000.0,28.8895,28.9116,28.834,28.8617,69000.0
2011-10-25 15:30:00,52.06,52.16,51.92,51.93,117500.0,28.8617,28.9172,28.7841,28.7897,117500.0
2011-10-25 15:40:00,51.92,51.95,51.61,51.63,205000.0,28.7841,28.8008,28.6123,28.6233,205000.0
2011-10-25 15:50:00,51.66,51.78,51.51,51.61,416000.0,28.64,28.7065,28.5568,28.6123,416000.0
2011-10-26 09:30:00,52.36,52.51,52.24,52.38,208500.0,29.0281,29.1112,28.9615,29.0391,208500.0
2011-10-26 09:40:00,52.38,52.45,52.3,52.35,96500.0,29.0391,29.0779,28.9948,29.0225,96500.0
2011-10-26 09:50:00,52.41,52.49,52.29,52.44,61000.0,29.0558,29.1001,28.9892,29.0724,61000.0
2011-10-26 10:00:00,52.49,52.51,52.35,52.41,88000.0,29.1001,29.1112,29.0225,29.0558,88000.0
2011-10-26 10:10:00,52.42,52.52,52.34,52.4,97000.0,29.0613,29.1168,29.017,29.0502,97000.0
2011-10-26 10:20:00,52.42,52.58,52.39,52.49,49000.0,29.0613,29.15,29.0447,29.1001,49000.0
2011-10-26 10:30:00,52.5,52.61,52.32,52.57,50000.0,29.1057,29.1667,29.0059,29.1445,50000.0
2011-10-26 10:40:00,52.54,52.55,52.36,52.38,95000.0,29.1278,29.1334,29.0281,29.0391,95000.0
2011-10-26 10:50:00,52.39,52.42,52.1,52.24,146000.0,29.0447,29.0613,28.8839,28.9615,146000.0
2011-10-26 11:00:00,52.25,52.41,52.2,52.2,35500.0,28.9671,29.0558,28.9394,28.9394,35500.0
2011-10-26 11:10:00,52.23,52.5,52.23,52.45,30500.0,28.956,29.1057,28.956,29.0779,30500.0
2011-10-26 11:20:00,52.4,52.62,52.4,52.61,52000.0,29.0502,29.1722,29.0502,29.1667,52000.0
2011-10-26 11:30:00,52.56,52.62,52.22,52.29,42000.0,29.1389,29.1722,28.9504,28.9892,42000.0
2011-10-26 11:40:00,52.28,52.53,52.27,52.36,28000.0,28.9837,29.1223,28.9782,29.0281,28000.0
2011-10-26 11:50:00,52.36,52.51,52.36,52.42,21000.0,29.0281,29.1112,29.0281,29.0613,21000.0
2011-10-26 12:00:00,52.39,52.54,52.39,52.5,28000.0,29.0447,29.1278,29.0447,29.1057,28000.0
2011-10-26 12:10:00,52.47,52.54,52.4,52.53,36500.0,29.089,29.1278,29.0502,29.1223,36500.0
2011-10-26 12:20:00,52.53,52.73,52.51,52.73,83000.0,29.1223,29.2332,29.1112,29.2332,83000.0
2011-10-26 12:30:00,52.68,52.75,52.57,52.68,30500.0,29.2055,29.2443,29.1445,29.2055,30500.0
2011-10-26 12:40:00,52.68,52.73,52.54,52.68,22500.0,29.2055,29.2332,29.1278,29.2055,22500.0
2011-10-26 12:50:00,52.68,52.7,52.65,52.66,19000.0,29.2055,29.2165,29.1888,29.1944,19000.0
2011-10-26 13:00:00,52.65,52.7,52.6,52.6,26500.0,29.1888,29.2165,29.1611,29.1611,26500.0
2011-10-26 13:10:00,52.6,52.63,52.44,52.47,48000.0,29.1611,29.1777,29.0724,29.089,48000.0
2011-10-26 13:20:00,52.57,52.68,52.52,52.66,36000.0,29.1445,29.2055,29.1168,29.1944,36000.0
2011-10-26 13:30:00,52.66,53.06,52.65,53.04,58000.0,29.1944,29.4161,29.1888,29.405,58000.0
2011-10-26 13:40:00,53.09,53.19,52.98,53.16,107000.0,29.4328,29.4882,29.3718,29.4716,107000.0
2011-10-26 13:50:00,53.12,53.28,52.92,52.92,93500.0,29.4494,29.5381,29.3385,29.3385,93500.0
2011-10-26 14:00:00,53.01,53.07,52.91,53.04,44500.0,29.3884,29.4217,29.333,29.405,44500.0
2011-10-26 14:10:00,53.03,53.05,52.76,52.76,41000.0,29.3995,29.4106,29.2498,29.2498,41000.0
2011-10-26 14:20:00,52.78,52.87,52.69,52.72,53000.0,29.2609,29.3108,29.211,29.2276,53000.0
2011-10-26 14:30:00,52.71,52.86,52.69,52.75,104500.0,29.2221,29.3053,29.211,29.2443,104500.0
2011-10-26 14:40:00,52.75,52.82,52.5,52.56,121500.0,29.2443,29.2831,29.1057,29.1389,121500.0
2011-10-26 14:50:00,52.58,52.58,52.4,52.46,44500.0,29.15,29.15,29.0502,29.0835,44500.0
2011-10-26 15:00:00,52.45,52.61,52.45,52.61,61000.0,29.0779,29.1667,29.0779,29.1667,61000.0
2011-10-26 15:10:00,52.58,52.8,52.56,52.64,35000.0,29.15,29.272,29.1389,29.1833,35000.0
2011-10-26 15:20:00,52.65,52.75,52.49,52.64,98500.0,29.1888,29.2443,29.1001,29.1833,98500.0
2011-10-26 15:30:00,52.64,52.96,52.64,52.77,138500.0,29.1833,29.3607,29.1833,29.2554,138500.0
2011-10-26 15:40:00,52.79,52.98,52.58,52.58,117500.0,29.2664,29.3718,29.15,29.15,117500.0
2011-10-26 15:50:00,52.53,52.73,52.45,52.5,325500.0,29.1223,29.2332,29.0779,29.1057,325500.0
2011-10-27 09:30:00,54.08,55.0,54.01,54.74,536500.0,29.9816,30.4917,29.9428,30.3475,536500.0
2011-10-27 09:40:00,54.8,54.8,54.54,54.75,246000.0,30.3808,30.3808,30.2366,30.3531,246000.0
2011-10-27 09:50:00,54.75,54.75,54.18,54.25,262000.0,30.3531,30.3531,30.0371,30.0759,262000.0
2011-10-27 10:00:00,54.25,54.4,54.0,54.01,149000.0,30.0759,30.159,29.9373,29.9428,149000.0
2011-10-27 10:10:00,54.05,54.34,54.0,54.3,152500.0,29.965,30.1258,29.9373,30.1036,152500.0
2011-10-27 10:20:00,54.31,54.4,53.83,53.88,137500.0,30.1091,30.159,29.843,29.8707,137500.0
2011-10-27 10:30:00,53.89,54.01,53.8,53.82,134000.0,29.8763,29.9428,29.8264,29.8375,134000.0
2011-10-27 10:40:00,53.86,53.91,53.75,53.8,115500.0,29.8596,29.8874,29.7987,29.8264,115500.0
2011-10-27 10:50:00,53.78,53.87,53.57,53.57,131500.0,29.8153,29.8652,29.6989,29.6989,131500.0
2011-10-27 11:00:00,53.6,53.8,53.59,53.63,80000.0,29.7155,29.8264,29.71,29.7321,80000.0
2011-10-27 11:10:00,53.64,53.86,53.6,53.73,59500.0,29.7377,29.8596,29.7155,29.7876,59500.0
2011-10-27 11:20:00,53.75,53.79,53.64,53.78,41500.0,29.7987,29.8208,29.7377,29.8153,41500.0
2011-10-27 11:30:00,53.82,53.92,53.69,53.87,111000.0,29.8375,29.8929,29.7654,29.8652,111000.0
2011-10-27 11:40:00,53.9,53.91,53.72,53.72,41000.0,29.8818,29.8874,29.782,29.782,41000.0
2011-10-27 11:50:00,53.75,53.89,53.75,53.85,28500.0,29.7987,29.8763,29.7987,29.8541,28500.0
2011-10-27 12:00:00,53.88,54.02,53.87,53.94,154000.0,29.8707,29.9483,29.8652,29.904,154000.0
2011-10-27 12:10:00,53.95,54.07,53.86,54.05,80000.0,29.9095,29.9761,29.8596,29.965,80000.0
2011-10-27 12:20:00,54.06,54.08,53.88,54.03,82000.0,29.9705,29.9816,29.8707,29.9539,82000.0
2011-10-27 12:30:00,54.07,54.08,53.96,53.99,43000.0,29.9761,29.9816,29.9151,29.9317,43000.0
2011-10-27 12:40:00,54.01,54.08,53.95,54.0,77000.0,29.9428,29.9816,29.9095,29.9373,77000.0
2011-10-27 12:50:00,53.98,54.05,53.86,53.94,52500.0,29.9262,29.965,29.8596,29.904,52500.0
2011-10-27 13:00:00,53.95,54.08,53.95,54.05,88500.0,29.9095,29.9816,29.9095,29.965,88500.0
2011-10-27 13:10:00,54.06,54.1,54.01,54.06,106500.0,29.9705,29.9927,29.9428,29.9705,106500.0
2011-10-27 13:20:00,54.07,54.15,54.05,54.14,96500.0,29.9761,30.0204,29.965,30.0149,96500.0
2011-10-27 13:30:00,54.12,54.52,54.11,54.52,120500.0,30.0038,30.2255,29.9982,30.2255,120500.0
2011-10-27 13:40:00,54.55,54.57,54.31,54.43,108000.0,30.2422,30.2533,30.1091,30.1756,108000.0
2011-10-27 13:50:00,54.43,54.67,54.43,54.65,109500.0,30.1756,30.3087,30.1756,30.2976,109500.0
2011-10-27 14:00:00,54.66,54.75,54.58,54.62,107500.0,30.3032,30.3531,30.2588,30.281,107500.0
2011-10-27 14:10:00,54.6,54.76,54.6,54.6,72500.0,30.2699,30.3586,30.2699,30.2699,72500.0
2011-10-27 14:20:00,54.64,54.86,54.63,54.86,57000.0,30.2921,30.414,30.2865,30.414,57000.0
2011-10-27 14:30:00,54.86,54.98,54.8,54.96,89500.0,30.414,30.4806,30.3808,30.4695,89500.0
2011-10-27 14:40:00,54.98,54.99,54.85,54.88,102000.0,30.4806,30.4861,30.4085,30.4251,102000.0
2011-10-27 14:50:00,54.88,54.93,54.85,54.86,116500.0,30.4251,30.4528,30.4085,30.414,116500.0
2011-10-27 15:00:00,54.85,55.01,54.79,55.0,135500.0,30.4085,30.4972,30.3752,30.4917,135500.0
2011-10-27 15:10:00,55.01,55.26,55.0,55.22,128500.0,30.4972,30.6358,30.4917,30.6136,128500.0
2011-10-27 15:20:00,55.23,55.39,55.14,55.29,117500.0,30.6192,30.7079,30.5693,30.6524,117500.0
2011-10-27 15:30:00,55.31,55.4,55.29,55.33,128000.0,30.6635,30.7134,30.6524,30.6746,128000.0
2011-10-27 15:40:00,55.37,55.48,55.04,55.2,187000.0,30.6968,30.7578,30.5138,30.6025,187000.0
2011-10-27 15:50:00,55.22,55.6,54.9,55.35,479000.0,30.6136,30.8243,30.4362,30.6857,479000.0
2011-10-28 09:30:00,55.06,55.67,54.71,55.17,272500.0,30.5249,30.8631,30.3309,30.5859,272500.0
2011-10-28 09:40:00,55.25,55.25,54.95,54.95,39000.0,30.6303,30.6303,30.4639,30.4639,39000.0
2011-10-28 09:50:00,54.95,55.26,54.83,55.14,57000.0,30.4639,30.6358,30.3974,30.5693,57000.0
2011-10-28 10:00:00,55.16,55.16,54.96,55.06,45000.0,30.5804,30.5804,30.4695,30.5249,45000.0
2011-10-28 10:10:00,55.02,55.39,54.96,55.32,84500.0,30.5027,30.7079,30.4695,30.6691,84500.0
2011-10-28 10:20:00,55.35,55.51,55.19,55.43,71500.0,30.6857,30.7744,30.597,30.73,71500.0
2011-10-28 10:30:00,55.46,55.67,55.44,55.67,60000.0,30.7467,30.8631,30.7356,30.8631,60000.0
2011-10-28 10:40:00,55.68,55.72,55.48,55.56,45500.0,30.8686,30.8908,30.7578,30.8021,45500.0
2011-10-28 10:50:00,55.64,55.64,55.38,55.56,31500.0,30.8465,30.8465,30.7023,30.8021,31500.0
2011-10-28 11:00:00,55.59,55.59,55.41,55.54,25500.0,30.8187,30.8187,30.719,30.791,25500.0
2011-10-28 11:10:00,55.48,55.52,55.24,55.33,35000.0,30.7578,30.7799,30.6247,30.6746,35000.0
2011-10-28 11:20:00,55.28,55.42,55.02,55.12,77500.0,30.6469,30.7245,30.5027,30.5582,77500.0
2011-10-28 11:30:00,55.18,55.27,54.9,55.0,56500.0,30.5914,30.6413,30.4362,30.4917,56500.0
2011-10-28 11:40:00,54.98,55.21,54.98,55.15,41000.0,30.4806,30.6081,30.4806,30.5748,41000.0
2011-10-28 11:50:00,55.13,55.31,55.1,55.1,68000.0,30.5637,30.6635,30.5471,30.5471,68000.0
2011-10-28 12:00:00,55.12,55.54,55.09,55.53,72000.0,30.5582,30.791,30.5415,30.7855,72000.0
2011-10-28 12:10:00,55.51,55.6,55.5,55.57,38500.0,30.7744,30.8243,30.7689,30.8077,38500.0
2011-10-28 12:20:00,55.56,55.68,55.42,55.42,51500.0,30.8021,30.8686,30.7245,30.7245,51500.0
2011-10-28 12:30:00,55.45,55.7,55.44,55.66,44500.0,30.7411,30.8797,30.7356,30.8576,44500.0
2011-10-28 12:40:00,55.68,55.73,55.57,55.64,36000.0,30.8686,30.8964,30.8077,30.8465,36000.0
2011-10-28 12:50:00,55.7,55.76,55.52,55.73,44000.0,30.8797,30.913,30.7799,30.8964,44000.0
2011-10-28 13:00:00,55.75,55.8,55.59,55.62,40000.0,30.9074,30.9352,30.8187,30.8354,40000.0
2011-10-28 13:10:00,55.65,55.81,55.62,55.67,36000.0,30.852,30.9407,30.8354,30.8631,36000.0
2011-10-28 13:20:00,55.69,55.84,55.65,55.65,55000.0,30.8742,30.9573,30.852,30.852,55000.0
2011-10-28 13:30:00,55.68,55.81,55.63,55.79,27500.0,30.8686,30.9407,30.8409,30.9296,27500.0
2011-10-28 13:40:00,55.8,55.8,55.53,55.61,43500.0,30.9352,30.9352,30.7855,30.8298,43500.0
2011-10-28 13:50:00,55.58,55.74,55.55,55.72,45500.0,30.8132,30.9019,30.7966,30.8908,45500.0
2011-10-28 14:00:00,55.73,55.9,55.7,55.9,85000.0,30.8964,30.9906,30.8797,30.9906,85000.0
2011-10-28 14:10:00,55.93,55.94,55.71,55.9,73500.0,31.0072,31.0128,30.8853,30.9906,73500.0
2011-10-28 14:20:00,55.86,55.89,55.79,55.81,37000.0,30.9684,30.9851,30.9296,30.9407,37000.0
2011-10-28 14:30:00,55.8,55.91,55.76,55.84,46000.0,30.9352,30.9962,30.913,30.9573,46000.0
2011-10-28 14:40:00,55.81,55.99,55.81,55.97,81500.0,30.9407,31.0405,30.9407,31.0294,81500.0
2011-10-28 14:50:00,55.96,56.0,55.82,55.99,96000.0,31.0239,31.046,30.9463,31.0405,96000.0
2011-10-28 15:00:00,56.0,56.09,55.96,55.99,73000.0,31.046,31.0959,31.0239,31.0405,73000.0
2011-10-28 15:10:00,55.96,56.04,55.89,55.95,94500.0,31.0239,31.0682,30.9851,31.0183,94500.0
2011-10-28 15:20:00,55.94,56.04,55.94,55.98,101000.0,31.0128,31.0682,31.0128,31.035,101000.0
2011-10-28 15:30:00,55.99,56.05,55.86,55.94,161000.0,31.0405,31.0738,30.9684,31.0128,161000.0
2011-10-28 15:40:00,55.98,56.09,55.91,56.01,102500.0,31.035,31.0959,30.9962,31.0516,102500.0
2011-10-28 15:50:00,56.01,56.15,55.92,55.97,244500.0,31.0516,31.1292,31.0017,31.0294,244500.0
2011-10-31 09:30:00,54.97,55.75,54.96,55.69,208000.0,30.475,30.9074,30.4695,30.8742,208000.0
2011-10-31 09:40:00,55.64,55.98,55.59,55.87,139500.0,30.8465,31.035,30.8187,30.974,139500.0
2011-10-31 09:50:00,55.86,55.99,55.73,55.97,130500.0,30.9684,31.0405,30.8964,31.0294,130500.0
2011-10-31 10:00:00,55.98,56.05,55.84,56.0,77500.0,31.035,31.0738,30.9573,31.046,77500.0
2011-10-31 10:10:00,56.0,56.08,55.69,55.77,145500.0,31.046,31.0904,30.8742,30.9185,145500.0
2011-10-31 10:20:00,55.76,55.9,55.57,55.67,138000.0,30.913,30.9906,30.8077,30.8631,138000.0
2011-10-31 10:30:00,55.64,55.73,55.55,55.59,128500.0,30.8465,30.8964,30.7966,30.8187,128500.0
2011-10-31 10:40:00,55.71,55.8,55.62,55.8,56500.0,30.8853,30.9352,30.8354,30.9352,56500.0
2011-10-31 10:50:00,55.77,56.02,55.77,55.99,44500.0,30.9185,31.0571,30.9185,31.0405,44500.0
2011-10-31 11:00:00,55.96,55.96,55.56,55.59,83000.0,31.0239,31.0239,30.8021,30.8187,83000.0
2011-10-31 11:10:00,55.59,55.73,55.51,55.57,123500.0,30.8187,30.8964,30.7744,30.8077,123500.0
2011-10-31 11:20:00,55.56,55.92,55.55,55.88,124000.0,30.8021,31.0017,30.7966,30.9795,124000.0
2011-10-31 11:30:00,55.86,55.88,55.57,55.61,66500.0,30.9684,30.9795,30.8077,30.8298,66500.0
2011-10-31 11:40:00,55.63,55.67,55.46,55.49,169000.0,30.8409,30.8631,30.7467,30.7633,169000.0
2011-10-31 11:50:00,55.54,55.56,55.21,55.36,75000.0,30.791,30.8021,30.6081,30.6912,75000.0
2011-10-31 12:00:00,55.37,55.56,55.34,55.48,90000.0,30.6968,30.8021,30.6801,30.7578,90000.0
2011-10-31 12:10:00,55.5,55.62,55.3,55.44,129500.0,30.7689,30.8354,30.658,30.7356,129500.0
2011-10-31 12:20:00,55.4,55.41,55.03,55.03,104000.0,30.7134,30.719,30.5083,30.5083,104000.0
2011-10-31 12:30:00,55.07,55.16,55.04,55.1,47500.0,30.5305,30.5804,30.5138,30.5471,47500.0
2011-10-31 12:40:00,55.09,55.18,55.05,55.08,40500.0,30.5415,30.5914,30.5194,30.536,40500.0
2011-10-31 12:50:00,55.06,55.08,55.0,55.05,67000.0,30.5249,30.536,30.4917,30.5194,67000.0
2011-10-31 13:00:00,55.06,55.26,55.03,55.26,98500.0,30.5249,30.6358,30.5083,30.6358,98500.0
2011-10-31 13:10:00,55.26,55.45,55.25,55.43,46000.0,30.6358,30.7411,30.6303,30.73,46000.0
2011-10-31 13:20:00,55.38,55.42,55.22,55.25,52500.0,30.7023,30.7245,30.6136,30.6303,52500.0
2011-10-31 13:30:00,55.32,55.61,55.25,55.61,86000.0,30.6691,30.8298,30.6303,30.8298,86000.0
2011-10-31 13:40:00,55.61,55.75,55.57,55.7,55000.0,30.8298,30.9074,30.8077,30.8797,55000.0
2011-10-31 13:50:00,55.65,55.9,55.65,55.9,64500.0,30.852,30.9906,30.852,30.9906,64500.0
2011-10-31 14:00:00,55.84,55.86,55.63,55.63,56000.0,30.9573,30.9684,30.8409,30.8409,56000.0
2011-10-31 14:10:00,55.62,55.66,55.23,55.23,79500.0,30.8354,30.8576,30.6192,30.6192,79500.0
2011-10-31 14:20:00,55.27,55.38,55.13,55.32,93500.0,30.6413,30.7023,30.5637,30.6691,93500.0
2011-10-31 14:30:00,55.32,55.38,55.2,55.26,77000.0,30.6691,30.7023,30.6025,30.6358,77000.0
2011-10-31 14:40:00,55.21,55.37,55.16,55.26,140000.0,30.6081,30.6968,30.5804,30.6358,140000.0
2011-10-31 14:50:00,55.26,55.4,55.23,55.32,58500.0,30.6358,30.7134,30.6192,30.6691,58500.0
2011-10-31 15:00:00,55.32,55.32,55.1,55.11,85500.0,30.6691,30.6691,30.5471,30.5526,85500.0
2011-10-31 15:10:00,55.09,55.29,55.09,55.13,89000.0,30.5415,30.6524,30.5415,30.5637,89000.0
2011-10-31 15:20:00,55.09,55.39,55.09,55.34,165000.0,30.5415,30.7079,30.5415,30.6801,165000.0
2011-10-31 15:30:00,55.3,55.61,55.27,55.47,128500.0,30.658,30.8298,30.6413,30.7522,128500.0
2011-10-31 15:40:00,55.47,55.49,55.08,55.27,181000.0,30.7522,30.7633,30.536,30.6413,181000.0
2011-10-31 15:50:00,55.26,55.5,55.01,55.01,530500.0,30.6358,30.7689,30.4972,30.4972,530500.0
2011-11-01 09:30:00,52.06,53.6,51.52,51.6,599500.0,28.8617,29.7155,28.5624,28.6067,599500.0
2011-11-01 09:40:00,51.6,52.81,51.57,52.45,391500.0,28.6067,29.2775,28.5901,29.0779,391500.0
2011-11-01 09:50:00,52.45,52.91,52.36,52.87,160000.0,29.0779,29.333,29.0281,29.3108,160000.0
2011-11-01 10:00:00,52.84,53.0,52.4,52.53,175500.0,29.2942,29.3829,29.0502,29.1223,175500.0
2011-11-01 10:10:00,52.46,52.59,51.94,51.97,110500.0,29.0835,29.1556,28.7952,28.8118,110500.0
2011-11-01 10:20:00,51.94,52.31,51.88,52.16,128500.0,28.7952,29.0003,28.7619,28.9172,128500.0
2011-11-01 10:30:00,52.22,52.22,52.0,52.08,136000.0,28.9504,28.9504,28.8285,28.8728,136000.0
2011-11-01 10:40:00,52.1,52.17,51.82,51.85,148000.0,28.8839,28.9227,28.7287,28.7453,148000.0
2011-11-01 10:50:00,51.84,52.0,51.83,51.9,116000.0,28.7398,28.8285,28.7342,28.773,116000.0
2011-11-01 11:00:00,51.84,51.93,51.81,51.86,105000.0,28.7398,28.7897,28.7231,28.7509,105000.0
2011-11-01 11:10:00,51.84,52.03,51.81,51.9,91500.0,28.7398,28.8451,28.7231,28.773,91500.0
2011-11-01 11:20:00,51.96,52.0,51.87,52.0,98000.0,28.8063,28.8285,28.7564,28.8285,98000.0
2011-11-01 11:30:00,51.99,52.04,51.6,51.67,109000.0,28.8229,28.8506,28.6067,28.6455,109000.0
2011-11-01 11:40:00,51.67,51.72,51.12,51.3,183500.0,28.6455,28.6732,28.3406,28.4404,183500.0
2011-11-01 11:50:00,51.21,51.33,51.14,51.23,116500.0,28.3905,28.457,28.3517,28.4016,116500.0
2011-11-01 12:00:00,51.19,51.27,50.96,50.96,231500.0,28.3794,28.4238,28.2519,28.2519,231500.0
2011-11-01 12:10:00,50.96,51.3,50.92,51.05,221500.0,28.2519,28.4404,28.2297,28.3018,221500.0
2011-11-01 12:20:00,51.01,51.16,50.8,50.91,105500.0,28.2796,28.3628,28.1632,28.2242,105500.0
2011-11-01 12:30:00,50.89,51.1,50.8,51.0,57000.0,28.2131,28.3295,28.1632,28.2741,57000.0
2011-11-01 12:40:00,51.0,51.06,50.83,50.86,49000.0,28.2741,28.3073,28.1798,28.1965,49000.0
2011-11-01 12:50:00,50.88,51.0,50.66,50.95,97500.0,28.2076,28.2741,28.0856,28.2464,97500.0
2011-11-01 13:00:00,50.89,50.97,50.79,50.84,39500.0,28.2131,28.2574,28.1577,28.1854,39500.0
2011-11-01 13:10:00,50.88,51.05,50.8,51.02,81500.0,28.2076,28.3018,28.1632,28.2852,81500.0
2011-11-01 13:20:00,50.98,51.32,50.79,51.32,144000.0,28.263,28.4515,28.1577,28.4515,144000.0
2011-11-01 13:30:00,51.24,51.57,51.14,51.34,62500.0,28.4071,28.5901,28.3517,28.4626,62500.0
2011-11-01 13:40:00,51.26,51.8,51.26,51.64,104000.0,28.4182,28.7176,28.4182,28.6289,104000.0
2011-11-01 13:50:00,51.59,51.74,50.98,51.21,75500.0,28.6012,28.6843,28.263,28.3905,75500.0
2011-11-01 14:00:00,51.18,51.58,51.12,51.58,75500.0,28.3739,28.5956,28.3406,28.5956,75500.0
2011-11-01 14:10:00,51.57,51.61,51.25,51.33,70000.0,28.5901,28.6123,28.4127,28.457,70000.0
2011-11-01 14:20:00,51.34,51.82,51.32,51.73,167500.0,28.4626,28.7287,28.4515,28.6788,167500.0
2011-11-01 14:30:00,51.73,51.9,51.62,51.67,112500.0,28.6788,28.773,28.6178,28.6455,112500.0
2011-11-01 14:40:00,51.62,51.66,51.42,51.42,58500.0,28.6178,28.64,28.5069,28.5069,58500.0
2011-11-01 14:50:00,51.42,51.47,51.04,51.3,94000.0,28.5069,28.5346,28.2963,28.4404,94000.0
2011-11-01 15:00:00,51.23,51.33,51.08,51.26,128500.0,28.4016,28.457,28.3184,28.4182,128500.0
2011-11-01 15:10:00,51.23,51.39,51.15,51.21,122500.0,28.4016,28.4903,28.3572,28.3905,122500.0
2011-11-01 15:20:00,51.24,51.27,50.95,51.07,183500.0,28.4071,28.4238,28.2464,28.3129,183500.0
2011-11-01 15:30:00,51.07,51.25,51.01,51.19,285500.0,28.3129,28.4127,28.2796,28.3794,285500.0
2011-11-01 15:40:00,51.2,51.28,50.34,50.42,683000.0,28.385,28.4293,27.9082,27.9525,683000.0
2011-11-01 15:50:00,50.42,50.9,50.0,50.31,1161500.0,27.9525,28.2186,27.7197,27.8915,1161500.0
2011-11-02 09:30:00,51.37,52.3,51.2,52.08,314500.0,28.4792,28.9948,28.385,28.8728,314500.0
2011-11-02 09:40:00,52.05,52.09,51.52,51.56,132500.0,28.8562,28.8784,28.5624,28.5845,132500.0
2011-11-02 09:50:00,51.56,51.59,51.02,51.21,144000.0,28.5845,28.6012,28.2852,28.3905,144000.0
2011-11-02 10:00:00,51.21,51.57,51.21,51.57,144500.0,28.3905,28.5901,28.3905,28.5901,144500.0
2011-11-02 10:10:00,51.57,51.57,51.35,51.35,81500.0,28.5901,28.5901,28.4681,28.4681,81500.0
2011-11-02 10:20:00,51.34,51.48,51.17,51.47,62500.0,28.4626,28.5402,28.3683,28.5346,62500.0
2011-11-02 10:30:00,51.41,51.69,51.29,51.66,119500.0,28.5014,28.6566,28.4349,28.64,119500.0
2011-11-02 10:40:00,51.64,51.7,51.47,51.62,169000.0,28.6289,28.6622,28.5346,28.6178,169000.0
2011-11-02 10:50:00,51.61,51.7,51.55,51.6,100500.0,28.6123,28.6622,28.579,28.6067,100500.0
2011-11-02 11:00:00,51.6,51.73,51.58,51.6,40000.0,28.6067,28.6788,28.5956,28.6067,40000.0
2011-11-02 11:10:00,51.6,51.64,51.55,51.62,38500.0,28.6067,28.6289,28.579,28.6178,38500.0
2011-11-02 11:20:00,51.62,51.66,51.42,51.55,45000.0,28.6178,28.64,28.5069,28.579,45000.0
2011-11-02 11:30:00,51.54,51.64,51.5,51.62,55500.0,28.5735,28.6289,28.5513,28.6178,55500.0
2011-11-02 11:40:00,51.62,51.7,51.61,51.66,41500.0,28.6178,28.6622,28.6123,28.64,41500.0
2011-11-02 11:50:00,51.69,51.69,51.58,51.59,26500.0,28.6566,28.6566,28.5956,28.6012,26500.0
2011-11-02 12:00:00,51.56,51.59,51.43,51.48,57000.0,28.5845,28.6012,28.5125,28.5402,57000.0
2011-11-02 12:10:00,51.49,51.49,51.24,51.3,91000.0,28.5457,28.5457,28.4071,28.4404,91000.0
2011-11-02 12:20:00,51.26,51.43,51.09,51.35,161000.0,28.4182,28.5125,28.324,28.4681,161000.0
2011-11-02 12:30:00,51.36,51.56,51.15,51.33,59000.0,28.4737,28.5845,28.3572,28.457,59000.0
2011-11-02 12:40:00,51.4,51.4,51.08,51.08,57500.0,28.4958,28.4958,28.3184,28.3184,57500.0
2011-11-02 12:50:00,51.11,51.21,51.0,51.0,51500.0,28.3351,28.3905,28.2741,28.2741,51500.0
2011-11-02 13:00:00,51.05,51.09,50.89,50.96,75000.0,28.3018,28.324,28.2131,28.2519,75000.0
2011-11-02 13:10:00,50.96,51.02,50.85,50.9,43000.0,28.2519,28.2852,28.1909,28.2186,43000.0
2011-11-02 13:20:00,50.86,51.03,50.8,51.03,79000.0,28.1965,28.2907,28.1632,28.2907,79000.0
2011-11-02 13:30:00,51.01,51.22,50.98,51.14,52500.0,28.2796,28.396,28.263,28.3517,52500.0
2011-11-02 13:40:00,51.18,51.37,51.12,51.26,74000.0,28.3739,28.4792,28.3406,28.4182,74000.0
2011-11-02 13:50:00,51.25,51.25,51.06,51.16,91000.0,28.4127,28.4127,28.3073,28.3628,91000.0
2011-11-02 14:00:00,51.15,51.21,51.01,51.1,53500.0,28.3572,28.3905,28.2796,28.3295,53500.0
2011-11-02 14:10:00,51.09,51.28,51.02,51.26,86000.0,28.324,28.4293,28.2852,28.4182,86000.0
2011-11-02 14:20:00,51.22,51.32,51.13,51.2,67500.0,28.396,28.4515,28.3462,28.385,67500.0
2011-11-02 14:30:00,51.12,51.29,51.12,51.17,79500.0,28.3406,28.4349,28.3406,28.3683,79500.0
2011-11-02 14:40:00,51.16,51.16,51.01,51.14,76000.0,28.3628,28.3628,28.2796,28.3517,76000.0
2011-11-02 14:50:00,51.1,51.24,51.06,51.11,74500.0,28.3295,28.4071,28.3073,28.3351,74500.0
2011-11-02 15:00:00,51.16,51.43,51.07,51.4,87000.0,28.3628,28.5125,28.3129,28.4958,87000.0
2011-11-02 15:10:00,51.37,51.37,51.09,51.18,54000.0,28.4792,28.4792,28.324,28.3739,54000.0
2011-11-02 15:20:00,51.18,51.46,51.18,51.28,43500.0,28.3739,28.5291,28.3739,28.4293,43500.0
2011-11-02 15:30:00,51.3,51.41,51.14,51.26,112500.0,28.4404,28.5014,28.3517,28.4182,112500.0
2011-11-02 15:40:00,51.29,51.47,51.16,51.44,271500.0,28.4349,28.5346,28.3628,28.518,271500.0
2011-11-02 15:50:00,51.47,51.95,51.4,51.83,481500.0,28.5346,28.8008,28.4958,28.7342,481500.0
2011-11-03 09:30:00,52.2,52.49,51.78,51.78,133500.0,28.9394,29.1001,28.7065,28.7065,133500.0
2011-11-03 09:40:00,51.78,51.97,51.48,51.97,131000.0,28.7065,28.8118,28.5402,28.8118,131000.0
2011-11-03 09:50:00,51.93,52.26,51.88,52.02,162500.0,28.7897,28.9726,28.7619,28.8396,162500.0
2011-11-03 10:00:00,52.06,52.25,51.85,52.25,189000.0,28.8617,28.9671,28.7453,28.9671,189000.0
2011-11-03 10:10:00,52.24,52.34,52.01,52.22,96000.0,28.9615,29.017,28.834,28.9504,96000.0
2011-11-03 10:20:00,52.3,52.35,52.07,52.28,39000.0,28.9948,29.0225,28.8673,28.9837,39000.0
2011-11-03 10:30:00,52.34,52.39,52.09,52.2,41500.0,29.017,29.0447,28.8784,28.9394,41500.0
2011-11-03 10:40:00,52.15,52.55,52.07,52.42,174000.0,28.9116,29.1334,28.8673,29.0613,174000.0
2011-11-03 10:50:00,52.42,52.51,52.25,52.34,49000.0,29.0613,29.1112,28.9671,29.017,49000.0
2011-11-03 11:00:00,52.32,52.45,52.26,52.4,36000.0,29.0059,29.0779,28.9726,29.0502,36000.0
2011-11-03 11:10:00,52.44,52.75,52.44,52.7,96500.0,29.0724,29.2443,29.0724,29.2165,96500.0
2011-11-03 11:20:00,52.73,52.87,52.71,52.87,74000.0,29.2332,29.3108,29.2221,29.3108,74000.0
2011-11-03 11:30:00,52.87,53.06,52.81,53.0,100500.0,29.3108,29.4161,29.2775,29.3829,100500.0
2011-11-03 11:40:00,53.03,53.06,52.94,53.06,59000.0,29.3995,29.4161,29.3496,29.4161,59000.0
2011-11-03 11:50:00,53.05,53.11,52.88,52.88,21500.0,29.4106,29.4438,29.3163,29.3163,21500.0
2011-11-03 12:00:00,52.86,52.95,52.81,52.92,24000.0,29.3053,29.3551,29.2775,29.3385,24000.0
2011-11-03 12:10:00,52.94,53.0,52.87,52.94,52000.0,29.3496,29.3829,29.3108,29.3496,52000.0
2011-11-03 12:20:00,52.96,53.05,52.92,53.04,48000.0,29.3607,29.4106,29.3385,29.405,48000.0
2011-11-03 12:30:00,53.04,53.04,52.92,53.01,73000.0,29.405,29.405,29.3385,29.3884,73000.0
2011-11-03 12:40:00,53.05,53.26,52.95,53.26,31000.0,29.4106,29.527,29.3551,29.527,31000.0
2011-11-03 12:50:00,53.23,53.58,53.23,53.54,106500.0,29.5104,29.7044,29.5104,29.6822,106500.0
2011-11-03 13:00:00,53.57,53.83,53.57,53.83,132500.0,29.6989,29.843,29.6989,29.843,132500.0
2011-11-03 13:10:00,53.84,54.03,53.84,53.95,97500.0,29.8486,29.9539,29.8486,29.9095,97500.0
2011-11-03 13:20:00,53.97,53.97,53.62,53.62,86000.0,29.9206,29.9206,29.7266,29.7266,86000.0
2011-11-03 13:30:00,53.63,53.68,53.52,53.56,50500.0,29.7321,29.7599,29.6712,29.6933,50500.0
2011-11-03 13:40:00,53.58,53.72,53.56,53.67,66500.0,29.7044,29.782,29.6933,29.7543,66500.0
2011-11-03 13:50:00,53.72,53.75,53.56,53.59,59000.0,29.782,29.7987,29.6933,29.71,59000.0
2011-11-03 14:00:00,53.59,53.72,53.5,53.72,43000.0,29.71,29.782,29.6601,29.782,43000.0
2011-11-03 14:10:00,53.67,53.68,53.49,53.53,51500.0,29.7543,29.7599,29.6545,29.6767,51500.0
2011-11-03 14:20:00,53.55,53.58,53.33,53.43,45500.0,29.6878,29.7044,29.5658,29.6213,45500.0
2011-11-03 14:30:00,53.41,53.51,53.35,53.49,68000.0,29.6102,29.6656,29.5769,29.6545,68000.0
2011-11-03 14:40:00,53.47,53.51,53.31,53.36,37500.0,29.6434,29.6656,29.5547,29.5824,37500.0
2011-11-03 14:50:00,53.35,53.56,53.35,53.52,55000.0,29.5769,29.6933,29.5769,29.6712,55000.0
2011-11-03 15:00:00,53.5,53.63,53.49,53.59,50000.0,29.6601,29.7321,29.6545,29.71,50000.0
2011-11-03 15:10:00,53.63,53.77,53.53,53.67,254000.0,29.7321,29.8097,29.6767,29.7543,254000.0
2011-11-03 15:20:00,53.71,53.84,53.66,53.75,96000.0,29.7765,29.8486,29.7488,29.7987,96000.0
2011-11-03 15:30:00,53.74,53.9,53.6,53.63,157500.0,29.7931,29.8818,29.7155,29.7321,157500.0
2011-11-03 15:40:00,53.65,53.83,53.62,53.83,154500.0,29.7432,29.843,29.7266,29.843,154500.0
2011-11-03 15:50:00,53.82,53.93,53.65,53.8,339500.0,29.8375,29.8985,29.7432,29.8264,339500.0
2011-11-04 09:30:00,53.06,53.6,52.96,53.33,109000.0,29.4161,29.7155,29.3607,29.5658,109000.0
2011-11-04 09:40:00,53.33,53.51,53.16,53.37,47500.0,29.5658,29.6656,29.4716,29.588,47500.0
2011-11-04 09:50:00,53.4,53.6,53.28,53.41,77500.0,29.6046,29.7155,29.5381,29.6102,77500.0
2011-11-04 10:00:00,53.43,53.54,53.3,53.43,96000.0,29.6213,29.6822,29.5492,29.6213,96000.0
2011-11-04 10:10:00,53.43,53.6,53.39,53.52,71000.0,29.6213,29.7155,29.5991,29.6712,71000.0
2011-11-04 10:20:00,53.45,53.49,53.28,53.35,55000.0,29.6323,29.6545,29.5381,29.5769,55000.0
2011-11-04 10:30:00,53.29,53.4,53.25,53.32,100500.0,29.5436,29.6046,29.5215,29.5603,100500.0
2011-11-04 10:40:00,53.3,53.6,53.16,53.6,156000.0,29.5492,29.7155,29.4716,29.7155,156000.0
2011-11-04 10:50:00,53.6,53.6,53.18,53.22,150500.0,29.7155,29.7155,29.4827,29.5048,150500.0
2011-11-04 11:00:00,53.25,53.5,53.16,53.5,203500.0,29.5215,29.6601,29.4716,29.6601,203500.0
2011-11-04 11:10:00,53.54,53.62,53.38,53.41,58500.0,29.6822,29.7266,29.5935,29.6102,58500.0
2011-11-04 11:20:00,53.41,53.62,53.35,53.59,165500.0,29.6102,29.7266,29.5769,29.71,165500.0
2011-11-04 11:30:00,53.53,53.88,53.53,53.78,122000.0,29.6767,29.8707,29.6767,29.8153,122000.0
2011-11-04 11:40:00,53.79,53.88,53.62,53.82,48000.0,29.8208,29.8707,29.7266,29.8375,48000.0
2011-11-04 11:50:00,53.82,53.82,53.56,53.77,76000.0,29.8375,29.8375,29.6933,29.8097,76000.0
2011-11-04 12:00:00,53.78,53.85,53.69,53.77,58500.0,29.8153,29.8541,29.7654,29.8097,58500.0
2011-11-04 12:10:00,53.77,53.98,53.72,53.8,43500.0,29.8097,29.9262,29.782,29.8264,43500.0
2011-11-04 12:20:00,53.79,53.82,53.62,53.62,52000.0,29.8208,29.8375,29.7266,29.7266,52000.0
2011-11-04 12:30:00,53.62,53.68,53.53,53.63,164000.0,29.7266,29.7599,29.6767,29.7321,164000.0
2011-11-04 12:40:00,53.6,53.88,53.55,53.69,163000.0,29.7155,29.8707,29.6878,29.7654,163000.0
2011-11-04 12:50:00,53.65,53.84,53.64,53.78,28500.0,29.7432,29.8486,29.7377,29.8153,28500.0
2011-11-04 13:00:00,53.78,53.91,53.68,53.9,31000.0,29.8153,29.8874,29.7599,29.8818,31000.0
2011-11-04 13:10:00,53.85,54.0,53.85,53.92,37000.0,29.8541,29.9373,29.8541,29.8929,37000.0
2011-11-04 13:20:00,53.98,54.0,53.8,53.84,31500.0,29.9262,29.9373,29.8264,29.8486,31500.0
2011-11-04 13:30:00,53.83,53.95,53.69,53.78,76500.0,29.843,29.9095,29.7654,29.8153,76500.0
2011-11-04 13:40:00,53.86,54.26,53.85,54.14,76000.0,29.8596,30.0814,29.8541,30.0149,76000.0
2011-11-04 13:50:00,54.16,54.22,54.05,54.08,70000.0,30.026,30.0592,29.965,29.9816,70000.0
2011-11-04 14:00:00,54.08,54.11,53.92,54.05,143500.0,29.9816,29.9982,29.8929,29.965,143500.0
2011-11-04 14:10:00,54.05,54.12,53.98,54.04,23000.0,29.965,30.0038,29.9262,29.9594,23000.0
2011-11-04 14:20:00,54.0,54.19,54.0,54.11,42500.0,29.9373,30.0426,29.9373,29.9982,42500.0
2011-11-04 14:30:00,54.11,54.12,53.99,54.0,68500.0,29.9982,30.0038,29.9317,29.9373,68500.0
2011-11-04 14:40:00,54.0,54.19,53.98,54.18,58000.0,29.9373,30.0426,29.9262,30.0371,58000.0
2011-11-04 14:50:00,54.17,54.33,54.17,54.27,93000.0,30.0315,30.1202,30.0315,30.0869,93000.0
2011-11-04 15:00:00,54.3,54.33,54.12,54.18,121000.0,30.1036,30.1202,30.0038,30.0371,121000.0
2011-11-04 15:10:00,54.19,54.2,54.07,54.15,66000.0,30.0426,30.0481,29.9761,30.0204,66000.0
2011-11-04 15:20:00,54.12,54.35,54.03,54.33,83000.0,30.0038,30.1313,29.9539,30.1202,83000.0
2011-11-04 15:30:00,54.24,54.46,54.19,54.3,232500.0,30.0703,30.1923,30.0426,30.1036,232500.0
2011-11-04 15:40:00,54.35,54.73,54.33,54.49,213500.0,30.1313,30.342,30.1202,30.2089,213500.0
2011-11-04 15:50:00,54.49,54.6,54.12,54.26,716000.0,30.2089,30.2699,30.0038,30.0814,716000.0
2011-11-07 09:30:00,54.82,54.97,53.83,54.04,124500.0,30.3919,30.475,29.843,29.9594,124500.0
2011-11-07 09:40:00,54.04,54.54,54.01,54.38,97500.0,29.9594,30.2366,29.9428,30.1479,97500.0
2011-11-07 09:50:00,54.42,54.62,54.27,54.57,59500.0,30.1701,30.281,30.0869,30.2533,59500.0
2011-11-07 10:00:00,54.59,54.59,54.29,54.31,91500.0,30.2644,30.2644,30.098,30.1091,91500.0
2011-11-07 10:10:00,54.31,54.5,54.3,54.47,91000.0,30.1091,30.2145,30.1036,30.1978,91000.0
2011-11-07 10:20:00,54.42,54.52,54.34,54.39,36500.0,30.1701,30.2255,30.1258,30.1535,36500.0
2011-11-07 10:30:00,54.39,54.57,54.3,54.49,91000.0,30.1535,30.2533,30.1036,30.2089,91000.0
2011-11-07 10:40:00,54.45,54.5,54.31,54.39,41500.0,30.1867,30.2145,30.1091,30.1535,41500.0
2011-11-07 10:50:00,54.39,54.49,54.33,54.49,43000.0,30.1535,30.2089,30.1202,30.2089,43000.0
2011-11-07 11:00:00,54.38,54.5,54.32,54.39,55500.0,30.1479,30.2145,30.1147,30.1535,55500.0
2011-11-07 11:10:00,54.39,54.5,54.35,54.39,74000.0,30.1535,30.2145,30.1313,30.1535,74000.0
2011-11-07 11:20:00,54.39,54.48,54.31,54.36,103500.0,30.1535,30.2034,30.1091,30.1368,103500.0
2011-11-07 11:30:00,54.4,54.47,54.26,54.46,78000.0,30.159,30.1978,30.0814,30.1923,78000.0
2011-11-07 11:40:00,54.47,54.5,54.37,54.39,63000.0,30.1978,30.2145,30.1424,30.1535,63000.0
2011-11-07 11:50:00,54.39,54.47,54.32,54.32,127500.0,30.1535,30.1978,30.1147,30.1147,127500.0
2011-11-07 12:00:00,54.4,54.46,54.37,54.46,37000.0,30.159,30.1923,30.1424,30.1923,37000.0
2011-11-07 12:10:00,54.45,54.46,54.1,54.11,54500.0,30.1867,30.1923,29.9927,29.9982,54500.0
2011-11-07 12:20:00,54.1,54.27,54.01,54.08,92000.0,29.9927,30.0869,29.9428,29.9816,92000.0
2011-11-07 12:30:00,54.06,54.17,53.94,54.17,66000.0,29.9705,30.0315,29.904,30.0315,66000.0
2011-11-07 12:40:00,54.13,54.31,54.13,54.31,32500.0,30.0093,30.1091,30.0093,30.1091,32500.0
2011-11-07 12:50:00,54.27,54.41,54.27,54.4,41000.0,30.0869,30.1646,30.0869,30.159,41000.0
2011-11-07 13:00:00,54.4,54.4,54.26,54.27,34500.0,30.159,30.159,30.0814,30.0869,34500.0
2011-11-07 13:10:00,54.25,54.37,54.24,54.35,24500.0,30.0759,30.1424,30.0703,30.1313,24500.0
2011-11-07 13:20:00,54.33,54.36,54.31,54.34,31500.0,30.1202,30.1368,30.1091,30.1258,31500.0
2011-11-07 13:30:00,54.35,54.44,54.32,54.35,23000.0,30.1313,30.1812,30.1147,30.1313,23000.0
2011-11-07 13:40:00,54.35,54.48,54.31,54.43,45000.0,30.1313,30.2034,30.1091,30.1756,45000.0
2011-11-07 13:50:00,54.43,54.65,54.41,54.51,50000.0,30.1756,30.2976,30.1646,30.22,50000.0
2011-11-07 14:00:00,54.52,54.54,54.34,54.4,46500.0,30.2255,30.2366,30.1258,30.159,46500.0
2011-11-07 14:10:00,54.4,54.64,54.4,54.6,76500.0,30.159,30.2921,30.159,30.2699,76500.0
2011-11-07 14:20:00,54.58,54.75,54.57,54.66,55000.0,30.2588,30.3531,30.2533,30.3032,55000.0
2011-11-07 14:30:00,54.66,54.68,54.56,54.68,80500.0,30.3032,30.3142,30.2477,30.3142,80500.0
2011-11-07 14:40:00,54.68,54.71,54.56,54.67,52000.0,30.3142,30.3309,30.2477,30.3087,52000.0
2011-11-07 14:50:00,54.68,54.77,54.64,54.7,37500.0,30.3142,30.3641,30.2921,30.3253,37500.0
2011-11-07 15:00:00,54.76,54.96,54.76,54.96,69500.0,30.3586,30.4695,30.3586,30.4695,69500.0
2011-11-07 15:10:00,54.96,54.98,54.73,54.73,42000.0,30.4695,30.4806,30.342,30.342,42000.0
2011-11-07 15:20:00,54.73,54.83,54.7,54.8,86500.0,30.342,30.3974,30.3253,30.3808,86500.0
2011-11-07 15:30:00,54.8,54.99,54.76,54.94,99500.0,30.3808,30.4861,30.3586,30.4584,99500.0
2011-11-07 15:40:00,54.97,55.06,54.95,55.01,159500.0,30.475,30.5249,30.4639,30.4972,159500.0
2011-11-07 15:50:00,54.99,55.1,54.93,55.08,425500.0,30.4861,30.5471,30.4528,30.536,425500.0
2011-11-08 09:30:00,55.2,55.4,54.61,55.4,87000.0,30.6025,30.7134,30.2754,30.7134,87000.0
2011-11-08 09:40:00,55.4,55.58,55.34,55.48,101500.0,30.7134,30.8132,30.6801,30.7578,101500.0
2011-11-08 09:50:00,55.39,55.74,55.39,55.69,109500.0,30.7079,30.9019,30.7079,30.8742,109500.0
2011-11-08 10:00:00,55.74,55.85,55.42,55.44,110000.0,30.9019,30.9629,30.7245,30.7356,110000.0
2011-11-08 10:10:00,55.42,55.68,55.39,55.49,119000.0,30.7245,30.8686,30.7079,30.7633,119000.0
2011-11-08 10:20:00,55.57,55.57,55.39,55.57,107000.0,30.8077,30.8077,30.7079,30.8077,107000.0
2011-11-08 10:30:00,55.53,55.68,55.5,55.6,79500.0,30.7855,30.8686,30.7689,30.8243,79500.0
2011-11-08 10:40:00,55.58,55.68,55.53,55.59,89000.0,30.8132,30.8686,30.7855,30.8187,89000.0
2011-11-08 10:50:00,55.58,55.67,55.53,55.53,132500.0,30.8132,30.8631,30.7855,30.7855,132500.0
2011-11-08 11:00:00,55.55,55.63,55.38,55.45,67500.0,30.7966,30.8409,30.7023,30.7411,67500.0
2011-11-08 11:10:00,55.39,55.58,55.33,55.53,95000.0,30.7079,30.8132,30.6746,30.7855,95000.0
2011-11-08 11:20:00,55.57,55.63,55.48,55.58,126000.0,30.8077,30.8409,30.7578,30.8132,126000.0
2011-11-08 11:30:00,55.58,55.6,55.37,55.46,76500.0,30.8132,30.8243,30.6968,30.7467,76500.0
2011-11-08 11:40:00,55.45,55.49,55.39,55.42,74000.0,30.7411,30.7633,30.7079,30.7245,74000.0
2011-11-08 11:50:00,55.45,55.5,55.36,55.36,88000.0,30.7411,30.7689,30.6912,30.6912,88000.0
2011-11-08 12:00:00,55.39,55.49,55.36,55.48,48000.0,30.7079,30.7633,30.6912,30.7578,48000.0
2011-11-08 12:10:00,55.49,55.49,55.36,55.42,79500.0,30.7633,30.7633,30.6912,30.7245,79500.0
2011-11-08 12:20:00,55.42,55.42,55.33,55.38,47500.0,30.7245,30.7245,30.6746,30.7023,47500.0
2011-11-08 12:30:00,55.38,55.57,55.38,55.51,44000.0,30.7023,30.8077,30.7023,30.7744,44000.0
2011-11-08 12:40:00,55.54,55.54,55.31,55.32,40500.0,30.791,30.791,30.6635,30.6691,40500.0
2011-11-08 12:50:00,55.3,55.39,55.26,55.34,36500.0,30.658,30.7079,30.6358,30.6801,36500.0
2011-11-08 13:00:00,55.34,55.38,55.19,55.19,25500.0,30.6801,30.7023,30.597,30.597,25500.0
2011-11-08 13:10:00,55.15,55.23,55.09,55.21,44000.0,30.5748,30.6192,30.5415,30.6081,44000.0
2011-11-08 13:20:00,55.18,55.42,55.18,55.42,46500.0,30.5914,30.7245,30.5914,30.7245,46500.0
2011-11-08 13:30:00,55.4,55.46,55.39,55.46,36500.0,30.7134,30.7467,30.7079,30.7467,36500.0
2011-11-08 13:40:00,55.47,55.65,55.37,55.64,39500.0,30.7522,30.852,30.6968,30.8465,39500.0
2011-11-08 13:50:00,55.64,55.65,55.54,55.58,37500.0,30.8465,30.852,30.791,30.8132,37500.0
2011-11-08 14:00:00,55.55,55.68,55.55,55.59,49500.0,30.7966,30.8686,30.7966,30.8187,49500.0
2011-11-08 14:10:00,55.52,55.61,55.48,55.57,23500.0,30.7799,30.8298,30.7578,30.8077,23500.0
2011-11-08 14:20:00,55.49,55.72,55.49,55.7,53500.0,30.7633,30.8908,30.7633,30.8797,53500.0
2011-11-08 14:30:00,55.7,55.77,55.66,55.72,70000.0,30.8797,30.9185,30.8576,30.8908,70000.0
2011-11-08 14:40:00,55.69,55.7,55.55,55.6,63000.0,30.8742,30.8797,30.7966,30.8243,63000.0
2011-11-08 14:50:00,55.55,55.7,55.54,55.7,69000.0,30.7966,30.8797,30.791,30.8797,69000.0
2011-11-08 15:00:00,55.66,55.69,55.57,55.62,74500.0,30.8576,30.8742,30.8077,30.8354,74500.0
2011-11-08 15:10:00,55.64,55.72,55.6,55.62,46000.0,30.8465,30.8908,30.8243,30.8354,46000.0
2011-11-08 15:20:00,55.64,55.69,55.6,55.66,85500.0,30.8465,30.8742,30.8243,30.8576,85500.0
2011-11-08 15:30:00,55.71,55.95,55.71,55.81,187500.0,30.8853,31.0183,30.8853,30.9407,187500.0
2011-11-08 15:40:00,55.84,55.91,55.71,55.89,69000.0,30.9573,30.9962,30.8853,30.9851,69000.0
2011-11-08 15:50:00,55.86,55.98,55.0,55.88,352000.0,30.9684,31.035,30.4917,30.9795,352000.0
2011-11-09 09:30:00,54.31,54.72,53.91,54.32,165000.0,30.1091,30.3364,29.8874,30.1147,165000.0
2011-11-09 09:40:00,54.26,54.3,53.95,54.12,65500.0,30.0814,30.1036,29.9095,30.0038,65500.0
2011-11-09 09:50:00,54.13,54.18,53.91,54.12,97000.0,30.0093,30.0371,29.8874,30.0038,97000.0
2011-11-09 10:00:00,54.17,54.24,54.03,54.08,35500.0,30.0315,30.0703,29.9539,29.9816,35500.0
2011-11-09 10:10:00,54.14,54.36,54.11,54.16,57000.0,30.0149,30.1368,29.9982,30.026,57000.0
2011-11-09 10:20:00,54.12,54.25,54.11,54.17,68000.0,30.0038,30.0759,29.9982,30.0315,68000.0
2011-11-09 10:30:00,54.13,54.23,54.08,54.16,62000.0,30.0093,30.0648,29.9816,30.026,62000.0
2011-11-09 10:40:00,54.19,54.49,54.15,54.4,34500.0,30.0426,30.2089,30.0204,30.159,34500.0
2011-11-09 10:50:00,54.36,54.53,54.36,54.52,41000.0,30.1368,30.2311,30.1368,30.2255,41000.0
2011-11-09 11:00:00,54.45,54.55,54.43,54.51,41000.0,30.1867,30.2422,30.1756,30.22,41000.0
2011-11-09 11:10:00,54.47,54.64,54.4,54.55,44500.0,30.1978,30.2921,30.159,30.2422,44500.0
2011-11-09 11:20:00,54.58,54.59,54.3,54.33,42500.0,30.2588,30.2644,30.1036,30.1202,42500.0
2011-11-09 11:30:00,54.34,54.39,54.22,54.3,45000.0,30.1258,30.1535,30.0592,30.1036,45000.0
2011-11-09 11:40:00,54.33,54.51,54.3,54.51,22000.0,30.1202,30.22,30.1036,30.22,22000.0
2011-11-09 11:50:00,54.52,54.53,54.26,54.29,45500.0,30.2255,30.2311,30.0814,30.098,45500.0
2011-11-09 12:00:00,54.31,54.32,54.15,54.15,40500.0,30.1091,30.1147,30.0204,30.0204,40500.0
2011-11-09 12:10:00,54.16,54.24,54.14,54.19,46000.0,30.026,30.0703,30.0149,30.0426,46000.0
2011-11-09 12:20:00,54.2,54.21,54.01,54.03,40000.0,30.0481,30.0537,29.9428,29.9539,40000.0
2011-11-09 12:30:00,54.04,54.09,54.02,54.03,19500.0,29.9594,29.9872,29.9483,29.9539,19500.0
2011-11-09 12:40:00,54.0,54.19,53.99,54.19,37500.0,29.9373,30.0426,29.9317,30.0426,37500.0
2011-11-09 12:50:00,54.21,54.3,54.19,54.28,46000.0,30.0537,30.1036,30.0426,30.0925,46000.0
2011-11-09 13:00:00,54.26,54.3,54.22,54.26,23500.0,30.0814,30.1036,30.0592,30.0814,23500.0
2011-11-09 13:10:00,54.22,54.22,54.09,54.09,16000.0,30.0592,30.0592,29.9872,29.9872,16000.0
2011-11-09 13:20:00,54.12,54.15,54.03,54.09,34000.0,30.0038,30.0204,29.9539,29.9872,34000.0
2011-11-09 13:30:00,54.06,54.09,53.95,54.03,46500.0,29.9705,29.9872,29.9095,29.9539,46500.0
2011-11-09 13:40:00,54.01,54.05,53.85,53.85,58500.0,29.9428,29.965,29.8541,29.8541,58500.0
2011-11-09 13:50:00,53.82,53.83,53.51,53.64,99000.0,29.8375,29.843,29.6656,29.7377,99000.0
2011-11-09 14:00:00,53.64,53.64,53.37,53.5,54000.0,29.7377,29.7377,29.588,29.6601,54000.0
2011-11-09 14:10:00,53.5,53.64,53.48,53.61,59000.0,29.6601,29.7377,29.649,29.721,59000.0
2011-11-09 14:20:00,53.61,53.67,53.3,53.55,80000.0,29.721,29.7543,29.5492,29.6878,80000.0
2011-11-09 14:30:00,53.54,53.54,53.34,53.45,61500.0,29.6822,29.6822,29.5714,29.6323,61500.0
2011-11-09 14:40:00,53.43,53.57,53.35,53.56,52500.0,29.6213,29.6989,29.5769,29.6933,52500.0
2011-11-09 14:50:00,53.54,53.59,53.49,53.56,53500.0,29.6822,29.71,29.6545,29.6933,53500.0
2011-11-09 15:00:00,53.55,53.63,53.44,53.48,55500.0,29.6878,29.7321,29.6268,29.649,55500.0
2011-11-09 15:10:00,53.55,53.65,53.44,53.62,122000.0,29.6878,29.7432,29.6268,29.7266,122000.0
2011-11-09 15:20:00,53.55,53.78,53.55,53.65,66500.0,29.6878,29.8153,29.6878,29.7432,66500.0
2011-11-09 15:30:00,53.64,53.65,53.35,53.35,83000.0,29.7377,29.7432,29.5769,29.5769,83000.0
2011-11-09 15:40:00,53.31,53.46,53.15,53.21,189000.0,29.5547,29.6379,29.466,29.4993,189000.0
2011-11-09 15:50:00,53.24,53.44,52.98,53.13,652500.0,29.5159,29.6268,29.3718,29.4549,652500.0
2011-11-10 09:30:00,53.91,54.02,53.02,53.14,116500.0,29.8874,29.9483,29.394,29.4605,116500.0
2011-11-10 09:40:00,53.16,53.29,53.06,53.12,77000.0,29.4716,29.5436,29.4161,29.4494,77000.0
2011-11-10 09:50:00,53.11,53.11,52.4,52.4,106000.0,29.4438,29.4438,29.0502,29.0502,106000.0
2011-11-10 10:00:00,52.4,52.64,52.4,52.42,76500.0,29.0502,29.1833,29.0502,29.0613,76500.0
2011-11-10 10:10:00,52.45,52.56,52.4,52.42,44500.0,29.0779,29.1389,29.0502,29.0613,44500.0
2011-11-10 10:20:00,52.42,52.45,52.23,52.31,57500.0,29.0613,29.0779,28.956,29.0003,57500.0
2011-11-10 10:30:00,52.29,52.47,52.08,52.47,70000.0,28.9892,29.089,28.8728,29.089,70000.0
2011-11-10 10:40:00,52.48,52.49,52.11,52.13,60000.0,29.0946,29.1001,28.8895,28.9005,60000.0
2011-11-10 10:50:00,52.19,52.26,51.94,51.97,93500.0,28.9338,28.9726,28.7952,28.8118,93500.0
2011-11-10 11:00:00,51.99,52.41,51.98,52.38,57000.0,28.8229,29.0558,28.8174,29.0391,57000.0
2011-11-10 11:10:00,52.37,52.46,52.17,52.17,58500.0,29.0336,29.0835,28.9227,28.9227,58500.0
2011-11-10 11:20:00,52.19,52.35,52.17,52.22,88000.0,28.9338,29.0225,28.9227,28.9504,88000.0
2011-11-10 11:30:00,52.27,52.41,52.13,52.25,100500.0,28.9782,29.0558,28.9005,28.9671,100500.0
2011-11-10 11:40:00,52.28,52.56,52.2,52.52,135000.0,28.9837,29.1389,28.9394,29.1168,135000.0
2011-11-10 11:50:00,52.46,52.63,52.46,52.59,75500.0,29.0835,29.1777,29.0835,29.1556,75500.0
2011-11-10 12:00:00,52.58,52.63,52.53,52.63,69000.0,29.15,29.1777,29.1223,29.1777,69000.0
2011-11-10 12:10:00,52.61,52.67,52.5,52.54,80000.0,29.1667,29.1999,29.1057,29.1278,80000.0
2011-11-10 12:20:00,52.56,52.64,52.48,52.54,52500.0,29.1389,29.1833,29.0946,29.1278,52500.0
2011-11-10 12:30:00,52.57,52.57,52.23,52.28,57000.0,29.1445,29.1445,28.956,28.9837,57000.0
2011-11-10 12:40:00,52.27,52.49,52.27,52.44,47000.0,28.9782,29.1001,28.9782,29.0724,47000.0
2011-11-10 12:50:00,52.49,52.63,52.44,52.61,59500.0,29.1001,29.1777,29.0724,29.1667,59500.0
2011-11-10 13:00:00,52.6,52.69,52.42,52.47,65500.0,29.1611,29.211,29.0613,29.089,65500.0
2011-11-10 13:10:00,52.56,52.82,52.56,52.71,80500.0,29.1389,29.2831,29.1389,29.2221,80500.0
2011-11-10 13:20:00,52.72,52.79,52.62,52.64,36000.0,29.2276,29.2664,29.1722,29.1833,36000.0
2011-11-10 13:30:00,52.68,52.78,52.66,52.74,71500.0,29.2055,29.2609,29.1944,29.2387,71500.0
2011-11-10 13:40:00,52.73,52.93,52.72,52.72,46000.0,29.2332,29.3441,29.2276,29.2276,46000.0
2011-11-10 13:50:00,52.72,52.82,52.7,52.82,58000.0,29.2276,29.2831,29.2165,29.2831,58000.0
2011-11-10 14:00:00,52.79,52.82,52.54,52.62,105000.0,29.2664,29.2831,29.1278,29.1722,105000.0
2011-11-10 14:10:00,52.6,52.75,52.55,52.57,98500.0,29.1611,29.2443,29.1334,29.1445,98500.0
2011-11-10 14:20:00,52.53,52.55,52.31,52.39,53500.0,29.1223,29.1334,29.0003,29.0447,53500.0
2011-11-10 14:30:00,52.4,52.51,52.26,52.32,44000.0,29.0502,29.1112,28.9726,29.0059,44000.0
2011-11-10 14:40:00,52.29,52.48,52.27,52.32,57500.0,28.9892,29.0946,28.9782,29.0059,57500.0
2011-11-10 14:50:00,52.33,52.43,52.03,52.06,102500.0,29.0114,29.0669,28.8451,28.8617,102500.0
2011-11-10 15:00:00,52.06,52.29,52.04,52.04,85000.0,28.8617,28.9892,28.8506,28.8506,85000.0
2011-11-10 15:10:00,52.04,52.28,52.04,52.09,75500.0,28.8506,28.9837,28.8506,28.8784,75500.0
2011-11-10 15:20:00,52.1,52.3,52.01,52.12,192000.0,28.8839,28.9948,28.834,28.895,192000.0
2011-11-10 15:30:00,52.11,52.17,51.95,52.0,190500.0,28.8895,28.9227,28.8008,28.8285,190500.0
2011-11-10 15:40:00,52.02,52.02,51.82,51.82,271000.0,28.8396,28.8396,28.7287,28.7287,271000.0
2011-11-10 15:50:00,51.85,52.03,51.83,51.99,539000.0,28.7453,28.8451,28.7342,28.8229,539000.0
2011-11-11 09:30:00,52.95,53.0,52.56,52.67,165500.0,29.3551,29.3829,29.1389,29.1999,165500.0
2011-11-11 09:40:00,52.69,52.72,52.42,52.48,158000.0,29.211,29.2276,29.0613,29.0946,158000.0
2011-11-11 09:50:00,52.5,52.5,52.02,52.07,104500.0,29.1057,29.1057,28.8396,28.8673,104500.0
2011-11-11 10:00:00,52.05,52.12,51.88,51.95,107000.0,28.8562,28.895,28.7619,28.8008,107000.0
2011-11-11 10:10:00,51.95,52.45,51.85,52.45,154500.0,28.8008,29.0779,28.7453,29.0779,154500.0
2011-11-11 10:20:00,52.4,52.7,52.4,52.7,48500.0,29.0502,29.2165,29.0502,29.2165,48500.0
2011-11-11 10:30:00,52.69,52.9,52.69,52.84,113000.0,29.211,29.3274,29.211,29.2942,113000.0
2011-11-11 10:40:00,52.86,52.86,52.58,52.59,87500.0,29.3053,29.3053,29.15,29.1556,87500.0
2011-11-11 10:50:00,52.59,52.61,52.37,52.37,81500.0,29.1556,29.1667,29.0336,29.0336,81500.0
2011-11-11 11:00:00,52.39,52.61,52.38,52.6,97500.0,29.0447,29.1667,29.0391,29.1611,97500.0
2011-11-11 11:10:00,52.57,52.65,52.54,52.58,62500.0,29.1445,29.1888,29.1278,29.15,62500.0
2011-11-11 11:20:00,52.56,52.6,52.48,52.5,97000.0,29.1389,29.1611,29.0946,29.1057,97000.0
2011-11-11 11:30:00,52.5,52.54,52.38,52.41,69000.0,29.1057,29.1278,29.0391,29.0558,69000.0
2011-11-11 11:40:00,52.42,52.44,52.34,52.41,118500.0,29.0613,29.0724,29.017,29.0558,118500.0
2011-11-11 11:50:00,52.4,52.67,52.4,52.67,47500.0,29.0502,29.1999,29.0502,29.1999,47500.0
2011-11-11 12:00:00,52.69,52.84,52.64,52.83,58000.0,29.211,29.2942,29.1833,29.2886,58000.0
2011-11-11 12:10:00,52.86,52.93,52.81,52.84,45000.0,29.3053,29.3441,29.2775,29.2942,45000.0
2011-11-11 12:20:00,52.85,52.86,52.78,52.85,38000.0,29.2997,29.3053,29.2609,29.2997,38000.0
2011-11-11 12:30:00,52.86,52.88,52.8,52.88,33500.0,29.3053,29.3163,29.272,29.3163,33500.0
2011-11-11 12:40:00,52.86,53.0,52.84,52.98,79000.0,29.3053,29.3829,29.2942,29.3718,79000.0
2011-11-11 12:50:00,52.98,53.05,52.95,53.02,73500.0,29.3718,29.4106,29.3551,29.394,73500.0
2011-11-11 13:00:00,53.03,53.19,53.03,53.19,62000.0,29.3995,29.4882,29.3995,29.4882,62000.0
2011-11-11 13:10:00,53.21,53.26,53.17,53.22,24000.0,29.4993,29.527,29.4771,29.5048,24000.0
2011-11-11 13:20:00,53.22,53.23,53.11,53.15,25000.0,29.5048,29.5104,29.4438,29.466,25000.0
2011-11-11 13:30:00,53.14,53.24,53.14,53.17,33000.0,29.4605,29.5159,29.4605,29.4771,33000.0
2011-11-11 13:40:00,53.18,53.24,53.14,53.21,32000.0,29.4827,29.5159,29.4605,29.4993,32000.0
2011-11-11 13:50:00,53.21,53.25,53.13,53.2,52500.0,29.4993,29.5215,29.4549,29.4937,52500.0
2011-11-11 14:00:00,53.23,53.24,53.19,53.2,26000.0,29.5104,29.5159,29.4882,29.4937,26000.0
2011-11-11 14:10:00,53.21,53.27,53.18,53.27,28000.0,29.4993,29.5326,29.4827,29.5326,28000.0
2011-11-11 14:20:00,53.27,53.27,53.19,53.27,24000.0,29.5326,29.5326,29.4882,29.5326,24000.0
2011-11-11 14:30:00,53.25,53.33,53.24,53.24,33500.0,29.5215,29.5658,29.5159,29.5159,33500.0
2011-11-11 14:40:00,53.26,53.32,53.26,53.26,29000.0,29.527,29.5603,29.527,29.527,29000.0
2011-11-11 14:50:00,53.26,53.32,53.12,53.14,65000.0,29.527,29.5603,29.4494,29.4605,65000.0
2011-11-11 15:00:00,53.16,53.16,52.95,53.01,62000.0,29.4716,29.4716,29.3551,29.3884,62000.0
2011-11-11 15:10:00,53.06,53.18,53.02,53.08,68500.0,29.4161,29.4827,29.394,29.4272,68500.0
2011-11-11 15:20:00,53.1,53.1,52.83,52.91,113000.0,29.4383,29.4383,29.2886,29.333,113000.0
2011-11-11 15:30:00,52.92,53.0,52.74,52.81,68000.0,29.3385,29.3829,29.2387,29.2775,68000.0
2011-11-11 15:40:00,52.81,52.84,52.61,52.76,144500.0,29.2775,29.2942,29.1667,29.2498,144500.0
2011-11-11 15:50:00,52.76,52.88,52.55,52.68,351500.0,29.2498,29.3163,29.1334,29.2055,351500.0
2011-11-14 09:30:00,52.25,52.59,51.9,51.98,363000.0,28.9671,29.1556,28.773,28.8174,363000.0
2011-11-14 09:40:00,52.06,52.06,51.75,51.77,217000.0,28.8617,28.8617,28.6899,28.701,217000.0
2011-11-14 09:50:00,51.76,51.77,51.47,51.49,103000.0,28.6954,28.701,28.5346,28.5457,103000.0
2011-11-14 10:00:00,51.47,51.52,51.38,51.43,183500.0,28.5346,28.5624,28.4847,28.5125,183500.0
2011-11-14 10:10:00,51.44,51.48,51.3,51.31,98500.0,28.518,28.5402,28.4404,28.4459,98500.0
2011-11-14 10:20:00,51.32,51.43,51.3,51.35,114500.0,28.4515,28.5125,28.4404,28.4681,114500.0
2011-11-14 10:30:00,51.35,51.48,51.27,51.48,65000.0,28.4681,28.5402,28.4238,28.5402,65000.0
2011-11-14 10:40:00,51.43,51.56,51.36,51.56,42500.0,28.5125,28.5845,28.4737,28.5845,42500.0
2011-11-14 10:50:00,51.54,51.66,51.52,51.6,111500.0,28.5735,28.64,28.5624,28.6067,111500.0
2011-11-14 11:00:00,51.58,51.63,51.56,51.59,95000.0,28.5956,28.6233,28.5845,28.6012,95000.0
2011-11-14 11:10:00,51.6,51.6,51.46,51.51,45000.0,28.6067,28.6067,28.5291,28.5568,45000.0
2011-11-14 11:20:00,51.45,51.56,51.42,51.45,75500.0,28.5236,28.5845,28.5069,28.5236,75500.0
2011-11-14 11:30:00,51.48,51.61,51.42,51.5,73500.0,28.5402,28.6123,28.5069,28.5513,73500.0
2011-11-14 11:40:00,51.5,51.52,51.42,51.49,113000.0,28.5513,28.5624,28.5069,28.5457,113000.0
2011-11-14 11:50:00,51.51,51.56,51.42,51.42,57000.0,28.5568,28.5845,28.5069,28.5069,57000.0
2011-11-14 12:00:00,51.42,51.53,51.4,51.51,58500.0,28.5069,28.5679,28.4958,28.5568,58500.0
2011-11-14 12:10:00,51.51,51.55,51.45,51.49,35000.0,28.5568,28.579,28.5236,28.5457,35000.0
2011-11-14 12:20:00,51.47,51.52,51.41,51.47,26000.0,28.5346,28.5624,28.5014,28.5346,26000.0
2011-11-14 12:30:00,51.46,51.54,51.44,51.54,26500.0,28.5291,28.5735,28.518,28.5735,26500.0
2011-11-14 12:40:00,51.52,51.63,51.51,51.63,14500.0,28.5624,28.6233,28.5568,28.6233,14500.0
2011-11-14 12:50:00,51.62,51.67,51.6,51.6,20500.0,28.6178,28.6455,28.6067,28.6067,20500.0
2011-11-14 13:00:00,51.59,51.62,51.55,51.59,26000.0,28.6012,28.6178,28.579,28.6012,26000.0
2011-11-14 13:10:00,51.6,51.65,51.57,51.64,12500.0,28.6067,28.6344,28.5901,28.6289,12500.0
2011-11-14 13:20:00,51.63,51.8,51.63,51.8,33000.0,28.6233,28.7176,28.6233,28.7176,33000.0
2011-11-14 13:30:00,51.81,51.83,51.75,51.8,31500.0,28.7231,28.7342,28.6899,28.7176,31500.0
2011-11-14 13:40:00,51.78,51.82,51.67,51.71,13500.0,28.7065,28.7287,28.6455,28.6677,13500.0
2011-11-14 13:50:00,51.76,51.76,51.59,51.59,40500.0,28.6954,28.6954,28.6012,28.6012,40500.0
2011-11-14 14:00:00,51.62,51.62,51.52,51.56,62000.0,28.6178,28.6178,28.5624,28.5845,62000.0
2011-11-14 14:10:00,51.56,51.59,51.48,51.49,55000.0,28.5845,28.6012,28.5402,28.5457,55000.0
2011-11-14 14:20:00,51.52,51.56,51.4,51.42,19000.0,28.5624,28.5845,28.4958,28.5069,19000.0
2011-11-14 14:30:00,51.45,51.52,51.4,51.43,79500.0,28.5236,28.5624,28.4958,28.5125,79500.0
2011-11-14 14:40:00,51.48,51.48,51.38,51.38,57000.0,28.5402,28.5402,28.4847,28.4847,57000.0
2011-11-14 14:50:00,51.36,51.41,51.29,51.38,59500.0,28.4737,28.5014,28.4349,28.4847,59500.0
2011-11-14 15:00:00,51.35,51.38,51.3,51.33,86500.0,28.4681,28.4847,28.4404,28.457,86500.0
2011-11-14 15:10:00,51.33,51.36,51.28,51.34,55500.0,28.457,28.4737,28.4293,28.4626,55500.0
2011-11-14 15:20:00,51.34,51.38,51.3,51.34,111000.0,28.4626,28.4847,28.4404,28.4626,111000.0
2011-11-14 15:30:00,51.36,51.39,51.32,51.36,163000.0,28.4737,28.4903,28.4515,28.4737,163000.0
2011-11-14 15:40:00,51.34,51.63,51.34,51.51,128500.0,28.4626,28.6233,28.4626,28.5568,128500.0
2011-11-14 15:50:00,51.53,51.65,51.47,51.58,255000.0,28.5679,28.6344,28.5346,28.5956,255000.0
2011-11-15 09:30:00,51.33,51.52,51.28,51.37,74500.0,28.457,28.5624,28.4293,28.4792,74500.0
2011-11-15 09:40:00,51.41,51.51,51.28,51.42,58000.0,28.5014,28.5568,28.4293,28.5069,58000.0
2011-11-15 09:50:00,51.42,51.45,51.33,51.33,19000.0,28.5069,28.5236,28.457,28.457,19000.0
2011-11-15 10:00:00,51.35,51.43,51.27,51.32,52000.0,28.4681,28.5125,28.4238,28.4515,52000.0
2011-11-15 10:10:00,51.35,51.36,51.02,51.02,102500.0,28.4681,28.4737,28.2852,28.2852,102500.0
2011-11-15 10:20:00,51.02,51.03,50.75,50.94,72500.0,28.2852,28.2907,28.1355,28.2408,72500.0
2011-11-15 10:30:00,50.9,51.14,50.9,51.0,25000.0,28.2186,28.3517,28.2186,28.2741,25000.0
2011-11-15 10:40:00,50.95,51.08,50.9,50.99,26000.0,28.2464,28.3184,28.2186,28.2685,26000.0
2011-11-15 10:50:00,50.99,51.12,50.98,51.06,46000.0,28.2685,28.3406,28.263,28.3073,46000.0
2011-11-15 11:00:00,51.1,51.16,51.04,51.04,35500.0,28.3295,28.3628,28.2963,28.2963,35500.0
2011-11-15 11:10:00,51.09,51.19,51.03,51.03,33500.0,28.324,28.3794,28.2907,28.2907,33500.0
2011-11-15 11:20:00,51.0,51.03,50.93,50.99,30500.0,28.2741,28.2907,28.2353,28.2685,30500.0
2011-11-15 11:30:00,51.0,51.02,50.9,50.91,33000.0,28.2741,28.2852,28.2186,28.2242,33000.0
2011-11-15 11:40:00,50.92,51.01,50.91,50.93,32500.0,28.2297,28.2796,28.2242,28.2353,32500.0
2011-11-15 11:50:00,50.94,51.15,50.9,51.14,35500.0,28.2408,28.3572,28.2186,28.3517,35500.0
2011-11-15 12:00:00,51.12,51.28,51.12,51.21,57000.0,28.3406,28.4293,28.3406,28.3905,57000.0
2011-11-15 12:10:00,51.18,51.2,51.06,51.07,29500.0,28.3739,28.385,28.3073,28.3129,29500.0
2011-11-15 12:20:00,51.07,51.22,51.07,51.18,41500.0,28.3129,28.396,28.3129,28.3739,41500.0
2011-11-15 12:30:00,51.23,51.4,51.22,51.27,38500.0,28.4016,28.4958,28.396,28.4238,38500.0
2011-11-15 12:40:00,51.3,51.39,51.27,51.36,26000.0,28.4404,28.4903,28.4238,28.4737,26000.0
2011-11-15 12:50:00,51.38,51.43,51.36,51.4,15000.0,28.4847,28.5125,28.4737,28.4958,15000.0
2011-11-15 13:00:00,51.43,51.59,51.42,51.53,35000.0,28.5125,28.6012,28.5069,28.5679,35000.0
2011-11-15 13:10:00,51.55,51.58,51.4,51.42,22500.0,28.579,28.5956,28.4958,28.5069,22500.0
2011-11-15 13:20:00,51.42,51.53,51.41,51.53,44000.0,28.5069,28.5679,28.5014,28.5679,44000.0
2011-11-15 13:30:00,51.53,51.75,51.53,51.69,39500.0,28.5679,28.6899,28.5679,28.6566,39500.0
2011-11-15 13:40:00,51.73,51.93,51.73,51.82,172500.0,28.6788,28.7897,28.6788,28.7287,172500.0
2011-11-15 13:50:00,51.86,51.93,51.81,51.88,68000.0,28.7509,28.7897,28.7231,28.7619,68000.0
2011-11-15 14:00:00,51.9,51.94,51.86,51.94,56500.0,28.773,28.7952,28.7509,28.7952,56500.0
2011-11-15 14:10:00,51.93,52.0,51.9,51.9,64000.0,28.7897,28.8285,28.773,28.773,64000.0
2011-11-15 14:20:00,51.92,51.98,51.91,51.96,33000.0,28.7841,28.8174,28.7786,28.8063,33000.0
2011-11-15 14:30:00,51.96,52.0,51.95,51.99,39500.0,28.8063,28.8285,28.8008,28.8229,39500.0
2011-11-15 14:40:00,51.99,52.0,51.94,51.97,30000.0,28.8229,28.8285,28.7952,28.8118,30000.0
2011-11-15 14:50:00,51.97,52.02,51.94,51.94,41500.0,28.8118,28.8396,28.7952,28.7952,41500.0
2011-11-15 15:00:00,51.96,52.01,51.91,51.98,53000.0,28.8063,28.834,28.7786,28.8174,53000.0
2011-11-15 15:10:00,51.96,52.0,51.89,51.92,133000.0,28.8063,28.8285,28.7675,28.7841,133000.0
2011-11-15 15:20:00,51.93,52.0,51.91,51.99,178000.0,28.7897,28.8285,28.7786,28.8229,178000.0
2011-11-15 15:30:00,51.99,52.0,51.85,51.85,78500.0,28.8229,28.8285,28.7453,28.7453,78500.0
2011-11-15 15:40:00,51.82,51.93,51.76,51.9,143000.0,28.7287,28.7897,28.6954,28.773,143000.0
2011-11-15 15:50:00,51.86,51.88,51.37,51.54,362500.0,28.7509,28.7619,28.4792,28.5735,362500.0
2011-11-16 09:30:00,50.8,50.91,49.58,49.78,400500.0,28.1632,28.2242,27.4868,27.5977,400500.0
2011-11-16 09:40:00,49.8,49.89,49.7,49.86,340500.0,27.6088,27.6587,27.5534,27.6421,340500.0
2011-11-16 09:50:00,49.87,49.96,49.78,49.85,245500.0,27.6476,27.6975,27.5977,27.6365,245500.0
2011-11-16 10:00:00,49.84,49.9,49.74,49.77,172000.0,27.631,27.6642,27.5755,27.5922,172000.0
2011-11-16 10:10:00,49.77,49.85,49.71,49.74,88000.0,27.5922,27.6365,27.5589,27.5755,88000.0
2011-11-16 10:20:00,49.8,49.82,49.7,49.74,78000.0,27.6088,27.6199,27.5534,27.5755,78000.0
2011-11-16 10:30:00,49.76,49.86,49.7,49.78,185000.0,27.5866,27.6421,27.5534,27.5977,185000.0
2011-11-16 10:40:00,49.8,49.88,49.72,49.79,88500.0,27.6088,27.6532,27.5645,27.6033,88500.0
2011-11-16 10:50:00,49.82,49.82,49.78,49.81,73000.0,27.6199,27.6199,27.5977,27.6144,73000.0
2011-11-16 11:00:00,49.81,49.95,49.8,49.92,141500.0,27.6144,27.692,27.6088,27.6753,141500.0
2011-11-16 11:10:00,49.92,49.93,49.78,49.82,91000.0,27.6753,27.6809,27.5977,27.6199,91000.0
2011-11-16 11:20:00,49.8,49.84,49.75,49.79,76500.0,27.6088,27.631,27.5811,27.6033,76500.0
2011-11-16 11:30:00,49.79,49.83,49.62,49.62,71000.0,27.6033,27.6254,27.509,27.509,71000.0
2011-11-16 11:40:00,49.63,49.66,49.53,49.53,131500.0,27.5146,27.5312,27.4591,27.4591,131500.0
2011-11-16 11:50:00,49.52,49.52,49.3,49.33,140000.0,27.4536,27.4536,27.3316,27.3482,140000.0
2011-11-16 12:00:00,49.34,49.38,49.26,49.33,89000.0,27.3538,27.376,27.3094,27.3482,89000.0
2011-11-16 12:10:00,49.35,49.36,49.24,49.24,80000.0,27.3593,27.3649,27.2983,27.2983,80000.0
2011-11-16 12:20:00,49.24,49.3,49.16,49.25,239000.0,27.2983,27.3316,27.254,27.3039,239000.0
2011-11-16 12:30:00,49.25,49.63,49.25,49.62,135500.0,27.3039,27.5146,27.3039,27.509,135500.0
2011-11-16 12:40:00,49.63,49.63,49.5,49.51,89000.0,27.5146,27.5146,27.4425,27.448,89000.0
2011-11-16 12:50:00,49.51,49.54,49.2,49.22,125000.0,27.448,27.4647,27.2762,27.2873,125000.0
2011-11-16 13:00:00,49.23,49.32,49.21,49.26,86500.0,27.2928,27.3427,27.2817,27.3094,86500.0
2011-11-16 13:10:00,49.26,49.3,49.23,49.3,83000.0,27.3094,27.3316,27.2928,27.3316,83000.0
2011-11-16 13:20:00,49.3,49.3,49.21,49.26,130000.0,27.3316,27.3316,27.2817,27.3094,130000.0
2011-11-16 13:30:00,49.26,49.26,49.13,49.14,153000.0,27.3094,27.3094,27.2374,27.2429,153000.0
2011-11-16 13:40:00,49.16,49.23,49.11,49.22,89500.0,27.254,27.2928,27.2263,27.2873,89500.0
2011-11-16 13:50:00,49.23,49.23,48.96,48.97,145000.0,27.2928,27.2928,27.1431,27.1487,145000.0
2011-11-16 14:00:00,48.97,49.04,48.93,48.98,100000.0,27.1487,27.1875,27.1265,27.1542,100000.0
2011-11-16 14:10:00,48.98,49.0,48.69,48.73,266500.0,27.1542,27.1653,26.9934,27.0156,266500.0
2011-11-16 14:20:00,48.72,48.75,48.48,48.51,266500.0,27.0101,27.0267,26.877,26.8936,266500.0
2011-11-16 14:30:00,48.52,48.83,48.52,48.74,250500.0,26.8992,27.071,26.8992,27.0211,250500.0
2011-11-16 14:40:00,48.72,48.72,48.41,48.44,352500.0,27.0101,27.0101,26.8382,26.8548,352500.0
2011-11-16 14:50:00,48.43,48.43,48.15,48.22,515500.0,26.8493,26.8493,26.6941,26.7329,515500.0
2011-11-16 15:00:00,48.21,48.51,48.15,48.29,409500.0,26.7273,26.8936,26.6941,26.7717,409500.0
2011-11-16 15:10:00,48.3,48.33,48.06,48.16,354500.0,26.7772,26.7938,26.6442,26.6996,354500.0
2011-11-16 15:20:00,48.17,48.18,47.79,48.0,580500.0,26.7051,26.7107,26.4945,26.6109,580500.0
2011-11-16 15:30:00,48.0,48.08,47.94,48.05,562500.0,26.6109,26.6552,26.5776,26.6386,562500.0
2011-11-16 15:40:00,48.05,48.19,47.87,48.0,475000.0,26.6386,26.7162,26.5388,26.6109,475000.0
2011-11-16 15:50:00,48.0,48.31,48.0,48.27,931000.0,26.6109,26.7828,26.6109,26.7606,931000.0
2011-11-17 09:30:00,48.36,48.53,47.68,47.72,235000.0,26.8105,26.9047,26.4335,26.4557,235000.0
2011-11-17 09:40:00,47.77,47.94,47.58,47.62,167500.0,26.4834,26.5776,26.3781,26.4002,167500.0
2011-11-17 09:50:00,47.67,47.85,47.49,47.72,137000.0,26.4279,26.5277,26.3282,26.4557,137000.0
2011-11-17 10:00:00,47.65,47.71,47.44,47.48,168000.0,26.4169,26.4501,26.3004,26.3226,168000.0
2011-11-17 10:10:00,47.5,47.63,47.3,47.37,184000.0,26.3337,26.4058,26.2228,26.2616,184000.0
2011-11-17 10:20:00,47.37,47.46,47.32,47.36,131500.0,26.2616,26.3115,26.2339,26.2561,131500.0
2011-11-17 10:30:00,47.38,47.47,47.3,47.3,173000.0,26.2672,26.3171,26.2228,26.2228,173000.0
2011-11-17 10:40:00,47.34,47.34,47.05,47.1,219000.0,26.245,26.245,26.0842,26.1119,219000.0
2011-11-17 10:50:00,47.13,47.53,47.1,47.36,226000.0,26.1286,26.3503,26.1119,26.2561,226000.0
2011-11-17 11:00:00,47.35,47.42,47.33,47.4,143000.0,26.2505,26.2893,26.2395,26.2783,143000.0
2011-11-17 11:10:00,47.4,47.55,47.37,47.5,166000.0,26.2783,26.3614,26.2616,26.3337,166000.0
2011-11-17 11:20:00,47.51,47.52,47.35,47.46,130500.0,26.3392,26.3448,26.2505,26.3115,130500.0
2011-11-17 11:30:00,47.43,47.58,47.43,47.57,101500.0,26.2949,26.3781,26.2949,26.3725,101500.0
2011-11-17 11:40:00,47.54,47.87,47.51,47.82,358500.0,26.3559,26.5388,26.3392,26.5111,358500.0
2011-11-17 11:50:00,47.82,48.0,47.75,47.86,234000.0,26.5111,26.6109,26.4723,26.5333,234000.0
2011-11-17 12:00:00,47.87,47.91,47.5,47.53,101500.0,26.5388,26.561,26.3337,26.3503,101500.0
2011-11-17 12:10:00,47.49,47.59,47.41,47.56,90500.0,26.3282,26.3836,26.2838,26.367,90500.0
2011-11-17 12:20:00,47.58,47.6,47.5,47.58,113500.0,26.3781,26.3891,26.3337,26.3781,113500.0
2011-11-17 12:30:00,47.56,47.56,47.26,47.34,235500.0,26.367,26.367,26.2006,26.245,235500.0
2011-11-17 12:40:00,47.3,47.55,47.06,47.33,144000.0,26.2228,26.3614,26.0898,26.2395,144000.0
2011-11-17 12:50:00,47.37,47.47,47.07,47.26,121500.0,26.2616,26.3171,26.0953,26.2006,121500.0
2011-11-17 13:00:00,47.26,47.32,47.16,47.26,193500.0,26.2006,26.2339,26.1452,26.2006,193500.0
2011-11-17 13:10:00,47.28,47.6,47.2,47.58,129000.0,26.2117,26.3891,26.1674,26.3781,129000.0
2011-11-17 13:20:00,47.58,47.82,47.58,47.67,163000.0,26.3781,26.5111,26.3781,26.4279,163000.0
2011-11-17 13:30:00,47.67,47.82,47.65,47.71,117500.0,26.4279,26.5111,26.4169,26.4501,117500.0
2011-11-17 13:40:00,47.75,47.81,47.69,47.81,222000.0,26.4723,26.5056,26.439,26.5056,222000.0
2011-11-17 13:50:00,47.76,47.81,47.62,47.68,156500.0,26.4778,26.5056,26.4002,26.4335,156500.0
2011-11-17 14:00:00,47.64,47.75,47.6,47.69,138000.0,26.4113,26.4723,26.3891,26.439,138000.0
2011-11-17 14:10:00,47.68,47.74,47.56,47.64,93500.0,26.4335,26.4668,26.367,26.4113,93500.0
2011-11-17 14:20:00,47.61,47.7,47.38,47.51,167000.0,26.3947,26.4446,26.2672,26.3392,167000.0
2011-11-17 14:30:00,47.52,47.56,47.34,47.42,119500.0,26.3448,26.367,26.245,26.2893,119500.0
2011-11-17 14:40:00,47.42,47.8,47.4,47.64,159000.0,26.2893,26.5,26.2783,26.4113,159000.0
2011-11-17 14:50:00,47.62,47.69,47.55,47.6,145000.0,26.4002,26.439,26.3614,26.3891,145000.0
2011-11-17 15:00:00,47.57,47.72,47.51,47.62,165000.0,26.3725,26.4557,26.3392,26.4002,165000.0
2011-11-17 15:10:00,47.62,47.7,47.53,47.57,157500.0,26.4002,26.4446,26.3503,26.3725,157500.0
2011-11-17 15:20:00,47.57,47.76,47.56,47.58,208500.0,26.3725,26.4778,26.367,26.3781,208500.0
2011-11-17 15:30:00,47.61,47.62,47.4,47.48,289000.0,26.3947,26.4002,26.2783,26.3226,289000.0
2011-11-17 15:40:00,47.46,47.62,47.39,47.53,260000.0,26.3115,26.4002,26.2727,26.3503,260000.0
2011-11-17 15:50:00,47.53,47.68,47.5,47.62,578500.0,26.3503,26.4335,26.3337,26.4002,578500.0
2011-11-18 09:30:00,48.21,48.3,47.5,47.53,622500.0,26.7273,26.7772,26.3337,26.3503,622500.0
2011-11-18 09:40:00,47.55,47.8,47.4,47.78,343500.0,26.3614,26.5,26.2783,26.4889,343500.0
2011-11-18 09:50:00,47.84,48.12,47.82,48.04,152500.0,26.5222,26.6774,26.5111,26.6331,152500.0
2011-11-18 10:00:00,48.04,48.8,47.97,48.79,349000.0,26.6331,27.0544,26.5943,27.0489,349000.0
2011-11-18 10:10:00,48.8,49.17,48.61,48.71,485000.0,27.0544,27.2595,26.9491,27.0045,485000.0
2011-11-18 10:20:00,48.72,48.95,48.62,48.87,194500.0,27.0101,27.1376,26.9546,27.0932,194500.0
2011-11-18 10:30:00,48.91,49.34,48.85,49.28,221000.0,27.1154,27.3538,27.0821,27.3205,221000.0
2011-11-18 10:40:00,49.29,49.35,49.2,49.3,198000.0,27.3261,27.3593,27.2762,27.3316,198000.0
2011-11-18 10:50:00,49.32,49.75,49.29,49.59,287500.0,27.3427,27.5811,27.3261,27.4924,287500.0
2011-11-18 11:00:00,49.58,49.69,49.49,49.57,204000.0,27.4868,27.5478,27.4369,27.4813,204000.0
2011-11-18 11:10:00,49.56,49.69,49.48,49.55,127000.0,27.4758,27.5478,27.4314,27.4702,127000.0
2011-11-18 11:20:00,49.56,49.62,49.53,49.59,55000.0,27.4758,27.509,27.4591,27.4924,55000.0
2011-11-18 11:30:00,49.52,49.56,49.4,49.48,85000.0,27.4536,27.4758,27.387,27.4314,85000.0
2011-11-18 11:40:00,49.52,49.53,49.31,49.35,72500.0,27.4536,27.4591,27.3372,27.3593,72500.0
2011-11-18 11:50:00,49.36,49.47,49.24,49.28,122000.0,27.3649,27.4259,27.2983,27.3205,122000.0
2011-11-18 12:00:00,49.24,49.25,48.84,49.03,177500.0,27.2983,27.3039,27.0766,27.1819,177500.0
2011-11-18 12:10:00,49.03,49.17,49.02,49.04,40500.0,27.1819,27.2595,27.1764,27.1875,40500.0
2011-11-18 12:20:00,49.01,49.18,48.95,49.16,51000.0,27.1708,27.2651,27.1376,27.254,51000.0
2011-11-18 12:30:00,49.15,49.59,49.11,49.57,90500.0,27.2485,27.4924,27.2263,27.4813,90500.0
2011-11-18 12:40:00,49.51,49.58,49.38,49.51,107000.0,27.448,27.4868,27.376,27.448,107000.0
2011-11-18 12:50:00,49.51,49.57,49.43,49.5,151000.0,27.448,27.4813,27.4037,27.4425,151000.0
2011-11-18 13:00:00,49.5,49.61,49.49,49.61,85000.0,27.4425,27.5035,27.4369,27.5035,85000.0
2011-11-18 13:10:00,49.63,49.76,49.61,49.75,79000.0,27.5146,27.5866,27.5035,27.5811,79000.0
2011-11-18 13:20:00,49.73,49.9,49.73,49.79,158500.0,27.57,27.6642,27.57,27.6033,158500.0
2011-11-18 13:30:00,49.79,49.79,49.64,49.72,135000.0,27.6033,27.6033,27.5201,27.5645,135000.0
2011-11-18 13:40:00,49.72,49.84,49.68,49.8,72500.0,27.5645,27.631,27.5423,27.6088,72500.0
2011-11-18 13:50:00,49.82,49.98,49.78,49.97,144500.0,27.6199,27.7086,27.5977,27.7031,144500.0
2011-11-18 14:00:00,49.95,50.0,49.89,49.97,140000.0,27.692,27.7197,27.6587,27.7031,140000.0
2011-11-18 14:10:00,49.97,50.23,49.97,50.06,218500.0,27.7031,27.8472,27.7031,27.7529,218500.0
2011-11-18 14:20:00,50.05,50.07,49.83,49.89,78500.0,27.7474,27.7585,27.6254,27.6587,78500.0
2011-11-18 14:30:00,49.91,49.97,49.83,49.87,106500.0,27.6698,27.7031,27.6254,27.6476,106500.0
2011-11-18 14:40:00,49.88,49.89,49.73,49.82,164000.0,27.6532,27.6587,27.57,27.6199,164000.0
2011-11-18 14:50:00,49.81,49.88,49.76,49.88,103500.0,27.6144,27.6532,27.5866,27.6532,103500.0
2011-11-18 15:00:00,49.88,49.97,49.77,49.95,110500.0,27.6532,27.7031,27.5922,27.692,110500.0
2011-11-18 15:10:00,49.96,50.0,49.86,49.87,149000.0,27.6975,27.7197,27.6421,27.6476,149000.0
2011-11-18 15:20:00,49.86,49.9,49.64,49.67,187000.0,27.6421,27.6642,27.5201,27.5367,187000.0
2011-11-18 15:30:00,49.68,49.73,49.53,49.58,253000.0,27.5423,27.57,27.4591,27.4868,253000.0
2011-11-18 15:40:00,49.58,49.88,49.58,49.83,307500.0,27.4868,27.6532,27.4868,27.6254,307500.0
2011-11-18 15:50:00,49.8,49.85,49.65,49.84,679000.0,27.6088,27.6365,27.5256,27.631,679000.0
2011-11-21 09:30:00,48.74,49.3,47.91,48.0,166500.0,27.0211,27.3316,26.561,26.6109,166500.0
2011-11-21 09:40:00,48.01,48.25,47.93,48.2,195500.0,26.6164,26.7495,26.5721,26.7218,195500.0
2011-11-21 09:50:00,48.2,48.25,48.04,48.06,113500.0,26.7218,26.7495,26.6331,26.6442,113500.0
2011-11-21 10:00:00,48.03,48.21,47.83,48.09,197000.0,26.6275,26.7273,26.5167,26.6608,197000.0
2011-11-21 10:10:00,48.09,48.36,48.01,48.11,188500.0,26.6608,26.8105,26.6164,26.6719,188500.0
2011-11-21 10:20:00,48.1,48.25,48.05,48.25,51500.0,26.6663,26.7495,26.6386,26.7495,51500.0
2011-11-21 10:30:00,48.25,48.3,48.13,48.23,93500.0,26.7495,26.7772,26.683,26.7384,93500.0
2011-11-21 10:40:00,48.25,48.5,48.23,48.28,56500.0,26.7495,26.8881,26.7384,26.7661,56500.0
2011-11-21 10:50:00,48.3,48.45,48.19,48.19,77500.0,26.7772,26.8604,26.7162,26.7162,77500.0
2011-11-21 11:00:00,48.19,48.2,48.07,48.08,130500.0,26.7162,26.7218,26.6497,26.6552,130500.0
2011-11-21 11:10:00,48.1,48.34,48.09,48.32,131500.0,26.6663,26.7994,26.6608,26.7883,131500.0
2011-11-21 11:20:00,48.28,48.44,48.22,48.38,62500.0,26.7661,26.8548,26.7329,26.8216,62500.0
2011-11-21 11:30:00,48.4,48.48,47.83,47.88,375500.0,26.8327,26.877,26.5167,26.5444,375500.0
2011-11-21 11:40:00,47.86,48.23,47.8,48.18,184000.0,26.5333,26.7384,26.5,26.7107,184000.0
2011-11-21 11:50:00,48.18,48.24,48.13,48.18,33500.0,26.7107,26.744,26.683,26.7107,33500.0
2011-11-21 12:00:00,48.14,48.21,48.0,48.0,143000.0,26.6885,26.7273,26.6109,26.6109,143000.0
2011-11-21 12:10:00,48.0,48.2,48.0,48.17,252500.0,26.6109,26.7218,26.6109,26.7051,252500.0
2011-11-21 12:20:00,48.11,48.17,47.92,47.92,80000.0,26.6719,26.7051,26.5665,26.5665,80000.0
2011-11-21 12:30:00,47.97,48.11,47.92,48.03,135500.0,26.5943,26.6719,26.5665,26.6275,135500.0
2011-11-21 12:40:00,48.01,48.25,47.93,48.1,154000.0,26.6164,26.7495,26.5721,26.6663,154000.0
2011-11-21 12:50:00,48.11,48.11,47.91,47.99,48000.0,26.6719,26.6719,26.561,26.6054,48000.0
2011-11-21 13:00:00,48.0,48.26,47.94,48.26,107000.0,26.6109,26.755,26.5776,26.755,107000.0
2011-11-21 13:10:00,48.24,48.3,48.07,48.19,53500.0,26.744,26.7772,26.6497,26.7162,53500.0
2011-11-21 13:20:00,48.18,48.25,48.04,48.04,57000.0,26.7107,26.7495,26.6331,26.6331,57000.0
2011-11-21 13:30:00,48.11,48.33,48.03,48.1,156500.0,26.6719,26.7938,26.6275,26.6663,156500.0
2011-11-21 13:40:00,48.04,48.12,47.98,48.07,149500.0,26.6331,26.6774,26.5998,26.6497,149500.0
2011-11-21 13:50:00,48.02,48.2,47.98,48.04,65500.0,26.622,26.7218,26.5998,26.6331,65500.0
2011-11-21 14:00:00,48.1,48.15,48.0,48.13,53500.0,26.6663,26.6941,26.6109,26.683,53500.0
2011-11-21 14:10:00,48.15,48.63,48.1,48.38,101000.0,26.6941,26.9602,26.6663,26.8216,101000.0
2011-11-21 14:20:00,48.38,48.41,48.27,48.41,31000.0,26.8216,26.8382,26.7606,26.8382,31000.0
2011-11-21 14:30:00,48.42,48.53,48.37,48.37,32000.0,26.8437,26.9047,26.816,26.816,32000.0
2011-11-21 14:40:00,48.36,48.61,48.34,48.41,61000.0,26.8105,26.9491,26.7994,26.8382,61000.0
2011-11-21 14:50:00,48.41,48.41,48.16,48.19,70000.0,26.8382,26.8382,26.6996,26.7162,70000.0
2011-11-21 15:00:00,48.2,48.3,48.1,48.24,81000.0,26.7218,26.7772,26.6663,26.744,81000.0
2011-11-21 15:10:00,48.24,48.34,48.21,48.31,34500.0,26.744,26.7994,26.7273,26.7828,34500.0
2011-11-21 15:20:00,48.33,48.7,48.31,48.57,117000.0,26.7938,26.999,26.7828,26.9269,117000.0
2011-11-21 15:30:00,48.56,48.69,48.45,48.57,85500.0,26.9214,26.9934,26.8604,26.9269,85500.0
2011-11-21 15:40:00,48.57,48.57,48.4,48.51,100000.0,26.9269,26.9269,26.8327,26.8936,100000.0
2011-11-21 15:50:00,48.54,48.59,48.28,48.3,324500.0,26.9103,26.938,26.7661,26.7772,324500.0
2011-11-22 09:30:00,48.16,48.19,47.81,48.14,162000.0,26.6996,26.7162,26.5056,26.6885,162000.0
2011-11-22 09:40:00,48.14,48.74,47.95,48.55,504000.0,26.6885,27.0211,26.5832,26.9158,504000.0
2011-11-22 09:50:00,48.51,48.6,48.15,48.23,83000.0,26.8936,26.9435,26.6941,26.7384,83000.0
2011-11-22 10:00:00,48.24,48.37,48.1,48.16,79000.0,26.744,26.816,26.6663,26.6996,79000.0
2011-11-22 10:10:00,48.16,48.44,48.16,48.21,53000.0,26.6996,26.8548,26.6996,26.7273,53000.0
2011-11-22 10:20:00,48.2,48.24,48.07,48.07,33500.0,26.7218,26.744,26.6497,26.6497,33500.0
2011-11-22 10:30:00,48.05,48.2,48.02,48.13,108500.0,26.6386,26.7218,26.622,26.683,108500.0
2011-11-22 10:40:00,48.11,48.19,48.01,48.1,45500.0,26.6719,26.7162,26.6164,26.6663,45500.0
2011-11-22 10:50:00,48.13,48.37,48.0,48.33,104500.0,26.683,26.816,26.6109,26.7938,104500.0
2011-11-22 11:00:00,48.23,48.36,48.0,48.3,74000.0,26.7384,26.8105,26.6109,26.7772,74000.0
2011-11-22 11:10:00,48.24,48.37,48.15,48.3,54500.0,26.744,26.816,26.6941,26.7772,54500.0
2011-11-22 11:20:00,48.36,48.39,48.13,48.31,32500.0,26.8105,26.8271,26.683,26.7828,32500.0
2011-11-22 11:30:00,48.34,48.49,48.24,48.24,48000.0,26.7994,26.8826,26.744,26.744,48000.0
2011-11-22 11:40:00,48.27,48.29,48.07,48.1,40500.0,26.7606,26.7717,26.6497,26.6663,40500.0
2011-11-22 11:50:00,48.1,48.23,48.02,48.18,50000.0,26.6663,26.7384,26.622,26.7107,50000.0
2011-11-22 12:00:00,48.2,48.47,48.18,48.43,50500.0,26.7218,26.8715,26.7107,26.8493,50500.0
2011-11-22 12:10:00,48.44,48.51,48.36,48.45,24000.0,26.8548,26.8936,26.8105,26.8604,24000.0
2011-11-22 12:20:00,48.45,48.5,48.29,48.32,19000.0,26.8604,26.8881,26.7717,26.7883,19000.0
2011-11-22 12:30:00,48.34,48.6,48.32,48.44,34500.0,26.7994,26.9435,26.7883,26.8548,34500.0
2011-11-22 12:40:00,48.39,48.56,48.38,48.4,53500.0,26.8271,26.9214,26.8216,26.8327,53500.0
2011-11-22 12:50:00,48.42,48.55,48.38,48.55,32500.0,26.8437,26.9158,26.8216,26.9158,32500.0
2011-11-22 13:00:00,48.58,48.62,48.43,48.44,37500.0,26.9324,26.9546,26.8493,26.8548,37500.0
2011-11-22 13:10:00,48.47,48.57,48.45,48.5,66000.0,26.8715,26.9269,26.8604,26.8881,66000.0
2011-11-22 13:20:00,48.52,48.54,48.4,48.4,27000.0,26.8992,26.9103,26.8327,26.8327,27000.0
2011-11-22 13:30:00,48.4,48.45,48.37,48.38,18000.0,26.8327,26.8604,26.816,26.8216,18000.0
2011-11-22 13:40:00,48.37,48.45,48.24,48.28,46000.0,26.816,26.8604,26.744,26.7661,46000.0
2011-11-22 13:50:00,48.27,48.27,48.06,48.12,64000.0,26.7606,26.7606,26.6442,26.6774,64000.0
2011-11-22 14:00:00,48.15,48.32,48.1,48.2,73000.0,26.6941,26.7883,26.6663,26.7218,73000.0
2011-11-22 14:10:00,48.19,48.19,48.12,48.12,7500.0,26.7162,26.7162,26.6774,26.6774,7500.0
2011-11-22 14:20:00,48.06,48.25,48.02,48.13,106500.0,26.6442,26.7495,26.622,26.683,106500.0
2011-11-22 14:30:00,48.1,48.3,48.1,48.16,35000.0,26.6663,26.7772,26.6663,26.6996,35000.0
2011-11-22 14:40:00,48.19,48.19,48.04,48.06,24000.0,26.7162,26.7162,26.6331,26.6442,24000.0
2011-11-22 14:50:00,48.04,48.1,48.0,48.01,109500.0,26.6331,26.6663,26.6109,26.6164,109500.0
2011-11-22 15:00:00,48.05,48.35,48.02,48.21,174500.0,26.6386,26.8049,26.622,26.7273,174500.0
2011-11-22 15:10:00,48.15,48.16,48.04,48.11,72500.0,26.6941,26.6996,26.6331,26.6719,72500.0
2011-11-22 15:20:00,48.12,48.23,48.07,48.1,82500.0,26.6774,26.7384,26.6497,26.6663,82500.0
2011-11-22 15:30:00,48.1,48.23,48.08,48.08,66000.0,26.6663,26.7384,26.6552,26.6552,66000.0
2011-11-22 15:40:00,48.08,48.16,48.06,48.12,96000.0,26.6552,26.6996,26.6442,26.6774,96000.0
2011-11-22 15:50:00,48.11,48.23,48.04,48.11,199000.0,26.6719,26.7384,26.6331,26.6719,199000.0
2011-11-23 09:30:00,47.25,47.73,47.1,47.68,470000.0,26.1951,26.4612,26.1119,26.4335,470000.0
2011-11-23 09:40:00,47.65,47.71,47.13,47.55,329500.0,26.4169,26.4501,26.1286,26.3614,329500.0
2011-11-23 09:50:00,47.56,48.2,47.55,48.04,222000.0,26.367,26.7218,26.3614,26.6331,222000.0
2011-11-23 10:00:00,48.05,48.13,47.87,48.0,141500.0,26.6386,26.683,26.5388,26.6109,141500.0
2011-11-23 10:10:00,47.99,48.12,47.92,47.92,177500.0,26.6054,26.6774,26.5665,26.5665,177500.0
2011-11-23 10:20:00,47.92,47.95,47.8,47.81,128000.0,26.5665,26.5832,26.5,26.5056,128000.0
2011-11-23 10:30:00,47.83,47.99,47.81,47.96,35000.0,26.5167,26.6054,26.5056,26.5887,35000.0
2011-11-23 10:40:00,47.97,48.13,47.88,48.09,119000.0,26.5943,26.683,26.5444,26.6608,119000.0
2011-11-23 10:50:00,48.1,48.21,48.07,48.21,56500.0,26.6663,26.7273,26.6497,26.7273,56500.0
2011-11-23 11:00:00,48.25,48.45,48.11,48.11,53500.0,26.7495,26.8604,26.6719,26.6719,53500.0
2011-11-23 11:10:00,48.08,48.09,47.9,48.06,81500.0,26.6552,26.6608,26.5555,26.6442,81500.0
2011-11-23 11:20:00,48.08,48.08,47.9,47.95,57000.0,26.6552,26.6552,26.5555,26.5832,57000.0
2011-11-23 11:30:00,47.95,48.0,47.63,48.0,168500.0,26.5832,26.6109,26.4058,26.6109,168500.0
2011-11-23 11:40:00,47.99,48.09,47.93,47.99,75500.0,26.6054,26.6608,26.5721,26.6054,75500.0
2011-11-23 11:50:00,47.98,48.19,47.94,48.19,63500.0,26.5998,26.7162,26.5776,26.7162,63500.0
2011-11-23 12:00:00,48.19,48.19,47.89,47.94,41500.0,26.7162,26.7162,26.5499,26.5776,41500.0
2011-11-23 12:10:00,47.94,48.02,47.76,47.97,32000.0,26.5776,26.622,26.4778,26.5943,32000.0
2011-11-23 12:20:00,47.92,47.95,47.74,47.78,179500.0,26.5665,26.5832,26.4668,26.4889,179500.0
2011-11-23 12:30:00,47.77,48.0,47.73,47.99,99000.0,26.4834,26.6109,26.4612,26.6054,99000.0
2011-11-23 12:40:00,47.96,48.12,47.91,48.09,17000.0,26.5887,26.6774,26.561,26.6608,17000.0
2011-11-23 12:50:00,48.1,48.18,48.09,48.1,26500.0,26.6663,26.7107,26.6608,26.6663,26500.0
2011-11-23 13:00:00,48.02,48.23,48.0,48.2,31500.0,26.622,26.7384,26.6109,26.7218,31500.0
2011-11-23 13:10:00,48.27,48.29,48.07,48.1,25000.0,26.7606,26.7717,26.6497,26.6663,25000.0
2011-11-23 13:20:00,48.12,48.16,47.92,47.97,19500.0,26.6774,26.6996,26.5665,26.5943,19500.0
2011-11-23 13:30:00,47.97,48.04,47.9,47.9,47000.0,26.5943,26.6331,26.5555,26.5555,47000.0
2011-11-23 13:40:00,47.94,47.98,47.81,47.87,45500.0,26.5776,26.5998,26.5056,26.5388,45500.0
2011-11-23 13:50:00,47.86,47.89,47.76,47.85,66500.0,26.5333,26.5499,26.4778,26.5277,66500.0
2011-11-23 14:00:00,47.8,47.97,47.8,47.92,72500.0,26.5,26.5943,26.5,26.5665,72500.0
2011-11-23 14:10:00,47.9,48.01,47.9,47.97,36000.0,26.5555,26.6164,26.5555,26.5943,36000.0
2011-11-23 14:20:00,47.92,47.97,47.86,47.97,44000.0,26.5665,26.5943,26.5333,26.5943,44000.0
2011-11-23 14:30:00,47.97,47.98,47.9,47.98,18500.0,26.5943,26.5998,26.5555,26.5998,18500.0
2011-11-23 14:40:00,47.91,47.97,47.9,47.96,25000.0,26.561,26.5943,26.5555,26.5887,25000.0
2011-11-23 14:50:00,47.91,47.93,47.85,47.91,47500.0,26.561,26.5721,26.5277,26.561,47500.0
2011-11-23 15:00:00,47.85,48.18,47.79,47.98,128000.0,26.5277,26.7107,26.4945,26.5998,128000.0
2011-11-23 15:10:00,48.0,48.2,47.91,48.17,81500.0,26.6109,26.7218,26.561,26.7051,81500.0
2011-11-23 15:20:00,48.17,48.2,47.95,47.99,75000.0,26.7051,26.7218,26.5832,26.6054,75000.0
2011-11-23 15:30:00,48.0,48.07,47.93,48.02,97500.0,26.6109,26.6497,26.5721,26.622,97500.0
2011-11-23 15:40:00,48.02,48.25,48.0,48.12,125000.0,26.622,26.7495,26.6109,26.6774,125000.0
2011-11-23 15:50:00,48.13,48.21,47.79,47.81,364000.0,26.683,26.7273,26.4945,26.5056,364000.0
2011-11-25 09:30:00,47.77,48.18,47.62,48.08,156000.0,26.4834,26.7107,26.4002,26.6552,156000.0
2011-11-25 09:40:00,48.15,48.28,48.04,48.04,13500.0,26.6941,26.7661,26.6331,26.6331,13500.0
2011-11-25 09:50:00,48.02,48.1,47.93,48.09,37000.0,26.622,26.6663,26.5721,26.6608,37000.0
2011-11-25 10:00:00,48.02,48.23,48.01,48.19,19500.0,26.622,26.7384,26.6164,26.7162,19500.0
2011-11-25 10:10:00,48.17,48.17,48.09,48.09,18000.0,26.7051,26.7051,26.6608,26.6608,18000.0
2011-11-25 10:20:00,48.13,48.16,48.02,48.04,29500.0,26.683,26.6996,26.622,26.6331,29500.0
2011-11-25 10:30:00,48.04,48.09,48.0,48.09,6500.0,26.6331,26.6608,26.6109,26.6608,6500.0
2011-11-25 10:40:00,48.07,48.07,47.96,47.96,9500.0,26.6497,26.6497,26.5887,26.5887,9500.0
2011-11-25 10:50:00,47.94,47.94,47.68,47.68,33000.0,26.5776,26.5776,26.4335,26.4335,33000.0
2011-11-25 11:00:00,47.72,47.72,47.56,47.68,32000.0,26.4557,26.4557,26.367,26.4335,32000.0
2011-11-25 11:10:00,47.64,47.72,47.6,47.72,20000.0,26.4113,26.4557,26.3891,26.4557,20000.0
2011-11-25 11:20:00,47.76,47.76,47.57,47.57,7500.0,26.4778,26.4778,26.3725,26.3725,7500.0
2011-11-25 11:30:00,47.57,47.65,47.48,47.53,32000.0,26.3725,26.4169,26.3226,26.3503,32000.0
2011-11-25 11:40:00,47.46,47.48,47.27,47.35,19000.0,26.3115,26.3226,26.2062,26.2505,19000.0
2011-11-25 11:50:00,47.4,47.4,47.2,47.25,64500.0,26.2783,26.2783,26.1674,26.1951,64500.0
2011-11-25 12:00:00,47.26,47.39,47.2,47.2,52500.0,26.2006,26.2727,26.1674,26.1674,52500.0
2011-11-25 12:10:00,47.25,47.3,47.15,47.23,33000.0,26.1951,26.2228,26.1397,26.184,33000.0
2011-11-25 12:20:00,47.26,47.48,47.22,47.48,45000.0,26.2006,26.3226,26.1785,26.3226,45000.0
2011-11-25 12:30:00,47.48,47.6,47.41,47.47,31000.0,26.3226,26.3891,26.2838,26.3171,31000.0
2011-11-25 12:40:00,47.47,47.52,47.42,47.44,50000.0,26.3171,26.3448,26.2893,26.3004,50000.0
2011-11-25 12:50:00,47.46,47.64,47.29,47.58,203500.0,26.3115,26.4113,26.2173,26.3781,203500.0
2011-11-28 09:30:00,48.4,48.75,48.29,48.43,213000.0,26.8327,27.0267,26.7717,26.8493,213000.0
2011-11-28 09:40:00,48.43,48.45,48.2,48.32,99000.0,26.8493,26.8604,26.7218,26.7883,99000.0
2011-11-28 09:50:00,48.38,48.51,48.32,48.48,129500.0,26.8216,26.8936,26.7883,26.877,129500.0
2011-11-28 10:00:00,48.48,48.62,48.45,48.53,241000.0,26.877,26.9546,26.8604,26.9047,241000.0
2011-11-28 10:10:00,48.52,48.56,48.44,48.47,76500.0,26.8992,26.9214,26.8548,26.8715,76500.0
2011-11-28 10:20:00,48.47,48.47,48.33,48.38,67500.0,26.8715,26.8715,26.7938,26.8216,67500.0
2011-11-28 10:30:00,48.38,48.45,48.31,48.33,81500.0,26.8216,26.8604,26.7828,26.7938,81500.0
2011-11-28 10:40:00,48.36,48.37,48.3,48.32,70500.0,26.8105,26.816,26.7772,26.7883,70500.0
2011-11-28 10:50:00,48.29,48.45,48.19,48.35,43000.0,26.7717,26.8604,26.7162,26.8049,43000.0
2011-11-28 11:00:00,48.35,48.43,48.32,48.39,60000.0,26.8049,26.8493,26.7883,26.8271,60000.0
2011-11-28 11:10:00,48.39,48.6,48.38,48.6,126000.0,26.8271,26.9435,26.8216,26.9435,126000.0
2011-11-28 11:20:00,48.58,48.65,48.56,48.62,49500.0,26.9324,26.9713,26.9214,26.9546,49500.0
2011-11-28 11:30:00,48.62,48.69,48.59,48.6,22000.0,26.9546,26.9934,26.938,26.9435,22000.0
2011-11-28 11:40:00,48.59,48.61,48.56,48.6,52000.0,26.938,26.9491,26.9214,26.9435,52000.0
2011-11-28 11:50:00,48.61,48.62,48.59,48.59,13500.0,26.9491,26.9546,26.938,26.938,13500.0
2011-11-28 12:00:00,48.58,48.62,48.56,48.6,29000.0,26.9324,26.9546,26.9214,26.9435,29000.0
2011-11-28 12:10:00,48.62,48.63,48.59,48.63,16000.0,26.9546,26.9602,26.938,26.9602,16000.0
2011-11-28 12:20:00,48.62,48.62,48.56,48.58,18000.0,26.9546,26.9546,26.9214,26.9324,18000.0
2011-11-28 12:30:00,48.56,48.62,48.56,48.62,81000.0,26.9214,26.9546,26.9214,26.9546,81000.0
2011-11-28 12:40:00,48.64,48.66,48.56,48.57,22500.0,26.9657,26.9768,26.9214,26.9269,22500.0
2011-11-28 12:50:00,48.56,48.61,48.55,48.6,71000.0,26.9214,26.9491,26.9158,26.9435,71000.0
2011-11-28 13:00:00,48.58,48.74,48.58,48.74,82500.0,26.9324,27.0211,26.9324,27.0211,82500.0
2011-11-28 13:10:00,48.73,48.84,48.73,48.82,27500.0,27.0156,27.0766,27.0156,27.0655,27500.0
2011-11-28 13:20:00,48.81,49.0,48.81,49.0,64500.0,27.06,27.1653,27.06,27.1653,64500.0
2011-11-28 13:30:00,49.0,49.07,48.91,48.93,32000.0,27.1653,27.2041,27.1154,27.1265,32000.0
2011-11-28 13:40:00,48.93,48.98,48.92,48.96,51500.0,27.1265,27.1542,27.1209,27.1431,51500.0
2011-11-28 13:50:00,48.98,48.99,48.84,48.9,45000.0,27.1542,27.1597,27.0766,27.1099,45000.0
2011-11-28 14:00:00,48.88,48.93,48.8,48.84,85000.0,27.0988,27.1265,27.0544,27.0766,85000.0
2011-11-28 14:10:00,48.8,48.9,48.8,48.89,30500.0,27.0544,27.1099,27.0544,27.1043,30500.0
2011-11-28 14:20:00,48.9,48.93,48.84,48.92,54000.0,27.1099,27.1265,27.0766,27.1209,54000.0
2011-11-28 14:30:00,48.92,48.93,48.86,48.88,37500.0,27.1209,27.1265,27.0877,27.0988,37500.0
2011-11-28 14:40:00,48.88,48.93,48.83,48.85,37500.0,27.0988,27.1265,27.071,27.0821,37500.0
2011-11-28 14:50:00,48.83,48.94,48.82,48.94,69500.0,27.071,27.132,27.0655,27.132,69500.0
2011-11-28 15:00:00,48.94,49.04,48.82,48.84,85500.0,27.132,27.1875,27.0655,27.0766,85500.0
2011-11-28 15:10:00,48.85,48.86,48.75,48.82,103500.0,27.0821,27.0877,27.0267,27.0655,103500.0
2011-11-28 15:20:00,48.81,48.95,48.77,48.81,140000.0,27.06,27.1376,27.0378,27.06,140000.0
2011-11-28 15:30:00,48.78,48.88,48.7,48.83,148000.0,27.0433,27.0988,26.999,27.071,148000.0
2011-11-28 15:40:00,48.82,48.93,48.75,48.82,158000.0,27.0655,27.1265,27.0267,27.0655,158000.0
2011-11-28 15:50:00,48.82,49.08,48.75,48.98,375500.0,27.0655,27.2096,27.0267,27.1542,375500.0
2011-11-29 09:30:00,49.24,49.24,48.69,49.1,72000.0,27.2983,27.2983,26.9934,27.2207,72000.0
2011-11-29 09:40:00,49.09,49.1,48.92,48.92,32000.0,27.2152,27.2207,27.1209,27.1209,32000.0
2011-11-29 09:50:00,48.99,49.01,48.83,48.9,32500.0,27.1597,27.1708,27.071,27.1099,32500.0
2011-11-29 10:00:00,48.95,49.13,48.82,49.03,69000.0,27.1376,27.2374,27.0655,27.1819,69000.0
2011-11-29 10:10:00,49.03,49.09,48.97,49.02,42500.0,27.1819,27.2152,27.1487,27.1764,42500.0
2011-11-29 10:20:00,49.02,49.08,48.81,48.83,54500.0,27.1764,27.2096,27.06,27.071,54500.0
2011-11-29 10:30:00,48.81,48.9,48.74,48.9,49000.0,27.06,27.1099,27.0211,27.1099,49000.0
2011-11-29 10:40:00,48.9,48.97,48.74,48.85,35500.0,27.1099,27.1487,27.0211,27.0821,35500.0
2011-11-29 10:50:00,48.83,49.01,48.69,48.98,191000.0,27.071,27.1708,26.9934,27.1542,191000.0
2011-11-29 11:00:00,48.98,49.04,48.9,49.01,68500.0,27.1542,27.1875,27.1099,27.1708,68500.0
2011-11-29 11:10:00,49.03,49.14,48.98,49.11,74000.0,27.1819,27.2429,27.1542,27.2263,74000.0
2011-11-29 11:20:00,49.05,49.2,49.03,49.16,40000.0,27.193,27.2762,27.1819,27.254,40000.0
2011-11-29 11:30:00,49.15,49.18,49.11,49.15,28000.0,27.2485,27.2651,27.2263,27.2485,28000.0
2011-11-29 11:40:00,49.14,49.21,49.02,49.05,51000.0,27.2429,27.2817,27.1764,27.193,51000.0
2011-11-29 11:50:00,49.05,49.05,48.86,48.91,23000.0,27.193,27.193,27.0877,27.1154,23000.0
2011-11-29 12:00:00,48.91,48.95,48.85,48.89,64500.0,27.1154,27.1376,27.0821,27.1043,64500.0
2011-11-29 12:10:00,48.87,48.9,48.79,48.83,19000.0,27.0932,27.1099,27.0489,27.071,19000.0
2011-11-29 12:20:00,48.83,48.97,48.79,48.97,34000.0,27.071,27.1487,27.0489,27.1487,34000.0
2011-11-29 12:30:00,48.96,48.96,48.78,48.8,34000.0,27.1431,27.1431,27.0433,27.0544,34000.0
2011-11-29 12:40:00,48.8,48.89,48.79,48.82,34500.0,27.0544,27.1043,27.0489,27.0655,34500.0
2011-11-29 12:50:00,48.83,48.87,48.75,48.81,38000.0,27.071,27.0932,27.0267,27.06,38000.0
2011-11-29 13:00:00,48.75,48.8,48.64,48.67,50500.0,27.0267,27.0544,26.9657,26.9823,50500.0
2011-11-29 13:10:00,48.69,48.7,48.62,48.68,39000.0,26.9934,26.999,26.9546,26.9879,39000.0
2011-11-29 13:20:00,48.67,48.78,48.64,48.68,34500.0,26.9823,27.0433,26.9657,26.9879,34500.0
2011-11-29 13:30:00,48.62,48.7,48.6,48.64,30000.0,26.9546,26.999,26.9435,26.9657,30000.0
2011-11-29 13:40:00,48.63,48.65,48.54,48.58,33000.0,26.9602,26.9713,26.9103,26.9324,33000.0
2011-11-29 13:50:00,48.56,48.6,48.4,48.56,50500.0,26.9214,26.9435,26.8327,26.9214,50500.0
2011-11-29 14:00:00,48.6,48.6,48.33,48.34,79000.0,26.9435,26.9435,26.7938,26.7994,79000.0
2011-11-29 14:10:00,48.35,48.4,48.13,48.19,171500.0,26.8049,26.8327,26.683,26.7162,171500.0
2011-11-29 14:20:00,48.21,48.21,48.1,48.1,55500.0,26.7273,26.7273,26.6663,26.6663,55500.0
2011-11-29 14:30:00,48.09,48.26,48.09,48.15,86000.0,26.6608,26.755,26.6608,26.6941,86000.0
2011-11-29 14:40:00,48.15,48.36,48.15,48.36,68000.0,26.6941,26.8105,26.6941,26.8105,68000.0
2011-11-29 14:50:00,48.29,48.36,48.18,48.36,120000.0,26.7717,26.8105,26.7107,26.8105,120000.0
2011-11-29 15:00:00,48.38,48.45,48.27,48.27,73500.0,26.8216,26.8604,26.7606,26.7606,73500.0
2011-11-29 15:10:00,48.28,48.5,48.24,48.34,92000.0,26.7661,26.8881,26.744,26.7994,92000.0
2011-11-29 15:20:00,48.35,48.37,48.16,48.2,164000.0,26.8049,26.816,26.6996,26.7218,164000.0
2011-11-29 15:30:00,48.17,48.33,48.11,48.14,136000.0,26.7051,26.7938,26.6719,26.6885,136000.0
2011-11-29 15:40:00,48.13,48.19,47.99,48.07,134500.0,26.683,26.7162,26.6054,26.6497,134500.0
2011-11-29 15:50:00,48.07,48.07,47.89,47.92,281500.0,26.6497,26.6497,26.5499,26.5665,281500.0
2011-11-30 09:30:00,49.29,49.42,49.04,49.05,116000.0,27.3261,27.3981,27.1875,27.193,116000.0
2011-11-30 09:40:00,49.03,49.42,49.03,49.37,89000.0,27.1819,27.3981,27.1819,27.3704,89000.0
2011-11-30 09:50:00,49.36,49.65,49.36,49.65,88500.0,27.3649,27.5256,27.3649,27.5256,88500.0
2011-11-30 10:00:00,49.66,49.72,49.5,49.52,83500.0,27.5312,27.5645,27.4425,27.4536,83500.0
2011-11-30 10:10:00,49.51,49.52,49.42,49.48,81000.0,27.448,27.4536,27.3981,27.4314,81000.0
2011-11-30 10:20:00,49.53,49.53,49.45,49.48,23000.0,27.4591,27.4591,27.4148,27.4314,23000.0
2011-11-30 10:30:00,49.47,49.7,49.47,49.7,27000.0,27.4259,27.5534,27.4259,27.5534,27000.0
2011-11-30 10:40:00,49.72,49.77,49.66,49.73,28000.0,27.5645,27.5922,27.5312,27.57,28000.0
2011-11-30 10:50:00,49.75,49.82,49.7,49.74,38500.0,27.5811,27.6199,27.5534,27.5755,38500.0
2011-11-30 11:00:00,49.78,49.78,49.62,49.68,19000.0,27.5977,27.5977,27.509,27.5423,19000.0
2011-11-30 11:10:00,49.72,49.72,49.54,49.54,37500.0,27.5645,27.5645,27.4647,27.4647,37500.0
2011-11-30 11:20:00,49.52,49.53,49.38,49.39,50000.0,27.4536,27.4591,27.376,27.3815,50000.0
2011-11-30 11:30:00,49.43,49.63,49.43,49.63,31000.0,27.4037,27.5146,27.4037,27.5146,31000.0
2011-11-30 11:40:00,49.64,49.68,49.55,49.64,30500.0,27.5201,27.5423,27.4702,27.5201,30500.0
2011-11-30 11:50:00,49.63,49.63,49.51,49.55,26500.0,27.5146,27.5146,27.448,27.4702,26500.0
2011-11-30 12:00:00,49.52,49.64,49.52,49.64,16000.0,27.4536,27.5201,27.4536,27.5201,16000.0
2011-11-30 12:10:00,49.67,49.67,49.59,49.61,15000.0,27.5367,27.5367,27.4924,27.5035,15000.0
2011-11-30 12:20:00,49.61,49.7,49.54,49.6,27000.0,27.5035,27.5534,27.4647,27.4979,27000.0
2011-11-30 12:30:00,49.6,49.6,49.53,49.57,24500.0,27.4979,27.4979,27.4591,27.4813,24500.0
2011-11-30 12:40:00,49.53,49.53,49.36,49.46,22500.0,27.4591,27.4591,27.3649,27.4203,22500.0
2011-11-30 12:50:00,49.43,49.43,49.32,49.32,20000.0,27.4037,27.4037,27.3427,27.3427,20000.0
2011-11-30 13:00:00,49.36,49.45,49.31,49.39,34000.0,27.3649,27.4148,27.3372,27.3815,34000.0
2011-11-30 13:10:00,49.39,49.43,49.31,49.32,22000.0,27.3815,27.4037,27.3372,27.3427,22000.0
2011-11-30 13:20:00,49.35,49.35,49.25,49.27,23500.0,27.3593,27.3593,27.3039,27.315,23500.0
2011-11-30 13:30:00,49.29,49.52,49.29,49.52,27000.0,27.3261,27.4536,27.3261,27.4536,27000.0
2011-11-30 13:40:00,49.49,49.55,49.48,49.5,32000.0,27.4369,27.4702,27.4314,27.4425,32000.0
2011-11-30 13:50:00,49.5,49.5,49.34,49.36,48000.0,27.4425,27.4425,27.3538,27.3649,48000.0
2011-11-30 14:00:00,49.36,49.45,49.27,49.32,99000.0,27.3649,27.4148,27.315,27.3427,99000.0
2011-11-30 14:10:00,49.28,49.36,49.27,49.32,47500.0,27.3205,27.3649,27.315,27.3427,47500.0
2011-11-30 14:20:00,49.35,49.48,49.31,49.4,43000.0,27.3593,27.4314,27.3372,27.387,43000.0
2011-11-30 14:30:00,49.41,49.5,49.41,49.42,26500.0,27.3926,27.4425,27.3926,27.3981,26500.0
2011-11-30 14:40:00,49.39,49.56,49.39,49.44,41500.0,27.3815,27.4758,27.3815,27.4092,41500.0
2011-11-30 14:50:00,49.44,49.53,49.44,49.53,44000.0,27.4092,27.4591,27.4092,27.4591,44000.0
2011-11-30 15:00:00,49.53,49.57,49.44,49.55,55000.0,27.4591,27.4813,27.4092,27.4702,55000.0
2011-11-30 15:10:00,49.57,49.6,49.51,49.59,59500.0,27.4813,27.4979,27.448,27.4924,59500.0
2011-11-30 15:20:00,49.59,49.66,49.39,49.55,83000.0,27.4924,27.5312,27.3815,27.4702,83000.0
2011-11-30 15:30:00,49.56,49.77,49.52,49.76,91000.0,27.4758,27.5922,27.4536,27.5866,91000.0
2011-11-30 15:40:00,49.76,49.82,49.5,49.51,129500.0,27.5866,27.6199,27.4425,27.448,129500.0
2011-11-30 15:50:00,49.5,49.94,49.5,49.89,437000.0,27.4425,27.6864,27.4425,27.6587,437000.0
2011-12-01 09:30:00,49.46,49.56,49.08,49.08,134000.0,27.4203,27.4758,27.2096,27.2096,134000.0
2011-12-01 09:40:00,49.12,49.47,49.1,49.33,111000.0,27.2318,27.4259,27.2207,27.3482,111000.0
2011-12-01 09:50:00,49.33,49.68,49.32,49.56,43000.0,27.3482,27.5423,27.3427,27.4758,43000.0
2011-12-01 10:00:00,49.58,49.73,49.51,49.63,28500.0,27.4868,27.57,27.448,27.5146,28500.0
2011-12-01 10:10:00,49.63,49.65,49.53,49.6,32500.0,27.5146,27.5256,27.4591,27.4979,32500.0
2011-12-01 10:20:00,49.64,49.75,49.64,49.67,30000.0,27.5201,27.5811,27.5201,27.5367,30000.0
2011-12-01 10:30:00,49.65,49.67,49.57,49.65,35000.0,27.5256,27.5367,27.4813,27.5256,35000.0
2011-12-01 10:40:00,49.65,49.69,49.45,49.5,34500.0,27.5256,27.5478,27.4148,27.4425,34500.0
2011-12-01 10:50:00,49.5,49.74,49.48,49.73,60500.0,27.4425,27.5755,27.4314,27.57,60500.0
2011-12-01 11:00:00,49.76,49.88,49.76,49.83,34500.0,27.5866,27.6532,27.5866,27.6254,34500.0
2011-12-01 11:10:00,49.81,49.83,49.62,49.68,51500.0,27.6144,27.6254,27.509,27.5423,51500.0
2011-12-01 11:20:00,49.63,49.72,49.6,49.68,26000.0,27.5146,27.5645,27.4979,27.5423,26000.0
2011-12-01 11:30:00,49.62,49.72,49.59,49.69,28500.0,27.509,27.5645,27.4924,27.5478,28500.0
2011-12-01 11:40:00,49.7,49.71,49.55,49.62,23500.0,27.5534,27.5589,27.4702,27.509,23500.0
2011-12-01 11:50:00,49.59,49.72,49.58,49.65,30000.0,27.4924,27.5645,27.4868,27.5256,30000.0
2011-12-01 12:00:00,49.65,49.73,49.6,49.68,17500.0,27.5256,27.57,27.4979,27.5423,17500.0
2011-12-01 12:10:00,49.69,49.76,49.64,49.76,18000.0,27.5478,27.5866,27.5201,27.5866,18000.0
2011-12-01 12:20:00,49.78,49.86,49.78,49.79,24500.0,27.5977,27.6421,27.5977,27.6033,24500.0
2011-12-01 12:30:00,49.83,49.93,49.74,49.81,68500.0,27.6254,27.6809,27.5755,27.6144,68500.0
2011-12-01 12:40:00,49.8,49.81,49.7,49.8,36500.0,27.6088,27.6144,27.5534,27.6088,36500.0
2011-12-01 12:50:00,49.79,49.85,49.71,49.79,22500.0,27.6033,27.6365,27.5589,27.6033,22500.0
2011-12-01 13:00:00,49.75,49.9,49.75,49.87,30000.0,27.5811,27.6642,27.5811,27.6476,30000.0
2011-12-01 13:10:00,49.85,50.0,49.84,50.0,39000.0,27.6365,27.7197,27.631,27.7197,39000.0
2011-12-01 13:20:00,49.99,50.0,49.95,50.0,70500.0,27.7141,27.7197,27.692,27.7197,70500.0
2011-12-01 13:30:00,50.0,50.19,50.0,50.18,68000.0,27.7197,27.825,27.7197,27.8195,68000.0
2011-12-01 13:40:00,50.2,50.36,50.16,50.34,47000.0,27.8306,27.9193,27.8084,27.9082,47000.0
2011-12-01 13:50:00,50.34,50.36,50.27,50.34,85000.0,27.9082,27.9193,27.8694,27.9082,85000.0
2011-12-01 14:00:00,50.38,50.43,50.3,50.31,39500.0,27.9304,27.9581,27.886,27.8915,39500.0
2011-12-01 14:10:00,50.32,50.32,50.18,50.21,25500.0,27.8971,27.8971,27.8195,27.8361,25500.0
2011-12-01 14:20:00,50.18,50.2,50.1,50.1,15000.0,27.8195,27.8306,27.7751,27.7751,15000.0
2011-12-01 14:30:00,50.1,50.1,50.0,50.03,34500.0,27.7751,27.7751,27.7197,27.7363,34500.0
2011-12-01 14:40:00,50.04,50.16,50.0,50.12,30000.0,27.7419,27.8084,27.7197,27.7862,30000.0
2011-12-01 14:50:00,50.13,50.17,50.11,50.12,44500.0,27.7918,27.8139,27.7807,27.7862,44500.0
2011-12-01 15:00:00,50.12,50.17,49.95,49.99,75500.0,27.7862,27.8139,27.692,27.7141,75500.0
2011-12-01 15:10:00,49.97,50.06,49.97,50.05,55000.0,27.7031,27.7529,27.7031,27.7474,55000.0
2011-12-01 15:20:00,50.06,50.44,50.06,50.3,144500.0,27.7529,27.9636,27.7529,27.886,144500.0
2011-12-01 15:30:00,50.27,50.32,50.0,50.01,197500.0,27.8694,27.8971,27.7197,27.7252,197500.0
2011-12-01 15:40:00,49.99,50.13,49.87,50.13,217000.0,27.7141,27.7918,27.6476,27.7918,217000.0
2011-12-01 15:50:00,50.1,50.18,49.94,49.99,401500.0,27.7751,27.8195,27.6864,27.7141,401500.0
2011-12-02 09:30:00,50.64,51.58,50.5,50.78,265000.0,28.0745,28.5956,27.9969,28.1521,265000.0
2011-12-02 09:40:00,50.84,50.86,50.48,50.75,66000.0,28.1854,28.1965,27.9858,28.1355,66000.0
2011-12-02 09:50:00,50.75,51.38,50.7,51.35,158500.0,28.1355,28.4847,28.1078,28.4681,158500.0
2011-12-02 10:00:00,51.32,51.58,51.31,51.52,99500.0,28.4515,28.5956,28.4459,28.5624,99500.0
2011-12-02 10:10:00,51.49,51.9,51.33,51.82,169000.0,28.5457,28.773,28.457,28.7287,169000.0
2011-12-02 10:20:00,51.85,51.95,51.75,51.86,151500.0,28.7453,28.8008,28.6899,28.7509,151500.0
2011-12-02 10:30:00,51.86,51.89,51.33,51.33,104000.0,28.7509,28.7675,28.457,28.457,104000.0
2011-12-02 10:40:00,51.3,51.33,51.17,51.28,34000.0,28.4404,28.457,28.3683,28.4293,34000.0
2011-12-02 10:50:00,51.34,51.47,51.3,51.3,24500.0,28.4626,28.5346,28.4404,28.4404,24500.0
2011-12-02 11:00:00,51.29,51.3,50.97,51.04,43500.0,28.4349,28.4404,28.2574,28.2963,43500.0
2011-12-02 11:10:00,50.93,50.94,50.76,50.8,49000.0,28.2353,28.2408,28.141,28.1632,49000.0
2011-12-02 11:20:00,50.8,50.9,50.76,50.9,30000.0,28.1632,28.2186,28.141,28.2186,30000.0
2011-12-02 11:30:00,50.91,51.06,50.89,50.94,22500.0,28.2242,28.3073,28.2131,28.2408,22500.0
2011-12-02 11:40:00,50.94,51.0,50.73,50.73,23500.0,28.2408,28.2741,28.1244,28.1244,23500.0
2011-12-02 11:50:00,50.83,50.87,50.75,50.76,10500.0,28.1798,28.202,28.1355,28.141,10500.0
2011-12-02 12:00:00,50.8,50.8,50.73,50.76,29500.0,28.1632,28.1632,28.1244,28.141,29500.0
2011-12-02 12:10:00,50.72,50.72,50.51,50.51,27000.0,28.1188,28.1188,28.0024,28.0024,27000.0
2011-12-02 12:20:00,50.54,50.59,50.39,50.39,46000.0,28.0191,28.0468,27.9359,27.9359,46000.0
2011-12-02 12:30:00,50.38,50.38,50.24,50.28,85500.0,27.9304,27.9304,27.8527,27.8749,85500.0
2011-12-02 12:40:00,50.31,50.44,50.17,50.4,39000.0,27.8915,27.9636,27.8139,27.9414,39000.0
2011-12-02 12:50:00,50.39,50.41,50.29,50.34,49000.0,27.9359,27.947,27.8805,27.9082,49000.0
2011-12-02 13:00:00,50.34,50.34,50.08,50.13,37000.0,27.9082,27.9082,27.764,27.7918,37000.0
2011-12-02 13:10:00,50.09,50.19,50.04,50.19,34000.0,27.7696,27.825,27.7419,27.825,34000.0
2011-12-02 13:20:00,50.19,50.24,50.12,50.19,27500.0,27.825,27.8527,27.7862,27.825,27500.0
2011-12-02 13:30:00,50.12,50.16,50.07,50.08,14500.0,27.7862,27.8084,27.7585,27.764,14500.0
2011-12-02 13:40:00,50.08,50.27,50.08,50.23,59500.0,27.764,27.8694,27.764,27.8472,59500.0
2011-12-02 13:50:00,50.23,50.24,50.14,50.18,25000.0,27.8472,27.8527,27.7973,27.8195,25000.0
2011-12-02 14:00:00,50.17,50.24,49.99,50.24,45000.0,27.8139,27.8527,27.7141,27.8527,45000.0
2011-12-02 14:10:00,50.21,50.22,50.1,50.18,26500.0,27.8361,27.8417,27.7751,27.8195,26500.0
2011-12-02 14:20:00,50.14,50.35,50.14,50.3,94500.0,27.7973,27.9137,27.7973,27.886,94500.0
2011-12-02 14:30:00,50.35,50.61,50.35,50.58,56000.0,27.9137,28.0579,27.9137,28.0412,56000.0
2011-12-02 14:40:00,50.57,50.61,50.44,50.47,21000.0,28.0357,28.0579,27.9636,27.9803,21000.0
2011-12-02 14:50:00,50.51,50.6,50.39,50.4,41000.0,28.0024,28.0523,27.9359,27.9414,41000.0
2011-12-02 15:00:00,50.4,50.63,50.4,50.62,49500.0,27.9414,28.069,27.9414,28.0634,49500.0
2011-12-02 15:10:00,50.62,50.86,50.62,50.86,150000.0,28.0634,28.1965,28.0634,28.1965,150000.0
2011-12-02 15:20:00,50.82,50.93,50.7,50.79,119000.0,28.1743,28.2353,28.1078,28.1577,119000.0
2011-12-02 15:30:00,50.78,50.85,50.6,50.79,107000.0,28.1521,28.1909,28.0523,28.1577,107000.0
2011-12-02 15:40:00,50.79,50.96,50.65,50.65,180000.0,28.1577,28.2519,28.08,28.08,180000.0
2011-12-02 15:50:00,50.63,50.92,50.6,50.68,356500.0,28.069,28.2297,28.0523,28.0967,356500.0
2011-12-05 09:30:00,51.35,51.69,51.23,51.33,192000.0,28.4681,28.6566,28.4016,28.457,192000.0
2011-12-05 09:40:00,51.33,51.39,50.92,50.92,103000.0,28.457,28.4903,28.2297,28.2297,103000.0
2011-12-05 09:50:00,50.91,51.0,50.8,50.81,98500.0,28.2242,28.2741,28.1632,28.1687,98500.0
2011-12-05 10:00:00,50.78,50.87,50.6,50.63,60000.0,28.1521,28.202,28.0523,28.069,60000.0
2011-12-05 10:10:00,50.63,50.7,50.57,50.62,56000.0,28.069,28.1078,28.0357,28.0634,56000.0
2011-12-05 10:20:00,50.62,50.73,50.59,50.73,47500.0,28.0634,28.1244,28.0468,28.1244,47500.0
2011-12-05 10:30:00,50.7,50.75,50.63,50.71,64000.0,28.1078,28.1355,28.069,28.1133,64000.0
2011-12-05 10:40:00,50.72,50.78,50.61,50.63,37500.0,28.1188,28.1521,28.0579,28.069,37500.0
2011-12-05 10:50:00,50.63,50.66,50.5,50.5,41000.0,28.069,28.0856,27.9969,27.9969,41000.0
2011-12-05 11:00:00,50.48,50.49,50.21,50.21,65500.0,27.9858,27.9913,27.8361,27.8361,65500.0
2011-12-05 11:10:00,50.21,50.26,50.13,50.23,119500.0,27.8361,27.8638,27.7918,27.8472,119500.0
2011-12-05 11:20:00,50.18,50.26,50.09,50.26,37000.0,27.8195,27.8638,27.7696,27.8638,37000.0
2011-12-05 11:30:00,50.25,50.29,50.14,50.25,37000.0,27.8583,27.8805,27.7973,27.8583,37000.0
2011-12-05 11:40:00,50.22,50.42,50.22,50.37,50500.0,27.8417,27.9525,27.8417,27.9248,50500.0
2011-12-05 11:50:00,50.37,50.42,50.34,50.35,27000.0,27.9248,27.9525,27.9082,27.9137,27000.0
2011-12-05 12:00:00,50.36,50.45,50.36,50.42,33500.0,27.9193,27.9692,27.9193,27.9525,33500.0
2011-12-05 12:10:00,50.45,50.76,50.44,50.76,45000.0,27.9692,28.141,27.9636,28.141,45000.0
2011-12-05 12:20:00,50.75,50.8,50.64,50.68,21000.0,28.1355,28.1632,28.0745,28.0967,21000.0
2011-12-05 12:30:00,50.64,50.7,50.59,50.61,27500.0,28.0745,28.1078,28.0468,28.0579,27500.0
2011-12-05 12:40:00,50.55,50.72,50.54,50.72,25000.0,28.0246,28.1188,28.0191,28.1188,25000.0
2011-12-05 12:50:00,50.7,50.79,50.66,50.78,17000.0,28.1078,28.1577,28.0856,28.1521,17000.0
2011-12-05 13:00:00,50.77,50.79,50.43,50.43,67000.0,28.1466,28.1577,27.9581,27.9581,67000.0
2011-12-05 13:10:00,50.44,50.44,50.36,50.4,18000.0,27.9636,27.9636,27.9193,27.9414,18000.0
2011-12-05 13:20:00,50.43,50.48,50.39,50.46,20500.0,27.9581,27.9858,27.9359,27.9747,20500.0
2011-12-05 13:30:00,50.44,50.54,50.43,50.48,18000.0,27.9636,28.0191,27.9581,27.9858,18000.0
2011-12-05 13:40:00,50.46,50.51,50.2,50.2,59500.0,27.9747,28.0024,27.8306,27.8306,59500.0
2011-12-05 13:50:00,50.21,50.29,50.02,50.15,91500.0,27.8361,27.8805,27.7308,27.8028,91500.0
2011-12-05 14:00:00,50.15,50.2,49.96,49.99,60000.0,27.8028,27.8306,27.6975,27.7141,60000.0
2011-12-05 14:10:00,50.0,50.09,49.84,49.93,77500.0,27.7197,27.7696,27.631,27.6809,77500.0
2011-12-05 14:20:00,49.91,49.97,49.8,49.92,45000.0,27.6698,27.7031,27.6088,27.6753,45000.0
2011-12-05 14:30:00,49.91,49.96,49.85,49.87,60000.0,27.6698,27.6975,27.6365,27.6476,60000.0
2011-12-05 14:40:00,49.87,49.9,49.81,49.82,30500.0,27.6476,27.6642,27.6144,27.6199,30500.0
2011-12-05 14:50:00,49.83,49.85,49.77,49.8,113000.0,27.6254,27.6365,27.5922,27.6088,113000.0
2011-12-05 15:00:00,49.83,49.91,49.55,49.69,152500.0,27.6254,27.6698,27.4702,27.5478,152500.0
2011-12-05 15:10:00,49.7,49.74,49.44,49.49,81500.0,27.5534,27.5755,27.4092,27.4369,81500.0
2011-12-05 15:20:00,49.48,49.7,49.47,49.54,89500.0,27.4314,27.5534,27.4259,27.4647,89500.0
2011-12-05 15:30:00,49.54,49.61,49.48,49.49,86000.0,27.4647,27.5035,27.4314,27.4369,86000.0
2011-12-05 15:40:00,49.48,49.65,49.43,49.61,128500.0,27.4314,27.5256,27.4037,27.5035,128500.0
2011-12-05 15:50:00,49.61,49.85,49.52,49.81,312000.0,27.5035,27.6365,27.4536,27.6144,312000.0
2011-12-06 09:30:00,49.81,50.0,49.74,49.83,38500.0,27.6144,27.7197,27.5755,27.6254,38500.0
2011-12-06 09:40:00,49.83,49.87,49.38,49.42,43000.0,27.6254,27.6476,27.376,27.3981,43000.0
2011-12-06 09:50:00,49.42,49.59,49.36,49.59,35000.0,27.3981,27.4924,27.3649,27.4924,35000.0
2011-12-06 10:00:00,49.56,49.69,49.48,49.55,45000.0,27.4758,27.5478,27.4314,27.4702,45000.0
2011-12-06 10:10:00,49.56,49.7,49.54,49.63,12000.0,27.4758,27.5534,27.4647,27.5146,12000.0
2011-12-06 10:20:00,49.65,49.8,49.6,49.74,16000.0,27.5256,27.6088,27.4979,27.5755,16000.0
2011-12-06 10:30:00,49.76,49.88,49.71,49.71,24000.0,27.5866,27.6532,27.5589,27.5589,24000.0
2011-12-06 10:40:00,49.75,49.75,49.55,49.59,20500.0,27.5811,27.5811,27.4702,27.4924,20500.0
2011-12-06 10:50:00,49.57,49.61,49.43,49.46,17500.0,27.4813,27.5035,27.4037,27.4203,17500.0
2011-12-06 11:00:00,49.47,49.72,49.45,49.61,40500.0,27.4259,27.5645,27.4148,27.5035,40500.0
2011-12-06 11:10:00,49.58,49.76,49.58,49.71,31000.0,27.4868,27.5866,27.4868,27.5589,31000.0
2011-12-06 11:20:00,49.73,49.92,49.73,49.77,25500.0,27.57,27.6753,27.57,27.5922,25500.0
2011-12-06 11:30:00,49.69,49.74,49.67,49.67,16500.0,27.5478,27.5755,27.5367,27.5367,16500.0
2011-12-06 11:40:00,49.64,49.64,49.53,49.62,32000.0,27.5201,27.5201,27.4591,27.509,32000.0
2011-12-06 11:50:00,49.61,49.78,49.58,49.78,31500.0,27.5035,27.5977,27.4868,27.5977,31500.0
2011-12-06 12:00:00,49.81,49.83,49.71,49.78,20000.0,27.6144,27.6254,27.5589,27.5977,20000.0
2011-12-06 12:10:00,49.8,49.87,49.74,49.77,26000.0,27.6088,27.6476,27.5755,27.5922,26000.0
2011-12-06 12:20:00,49.77,49.82,49.75,49.8,23000.0,27.5922,27.6199,27.5811,27.6088,23000.0
2011-12-06 12:30:00,49.81,49.84,49.76,49.81,30000.0,27.6144,27.631,27.5866,27.6144,30000.0
2011-12-06 12:40:00,49.85,49.85,49.73,49.73,17000.0,27.6365,27.6365,27.57,27.57,17000.0
2011-12-06 12:50:00,49.75,49.79,49.68,49.73,25500.0,27.5811,27.6033,27.5423,27.57,25500.0
2011-12-06 13:00:00,49.75,49.75,49.7,49.73,12500.0,27.5811,27.5811,27.5534,27.57,12500.0
2011-12-06 13:10:00,49.74,49.82,49.69,49.77,30000.0,27.5755,27.6199,27.5478,27.5922,30000.0
2011-12-06 13:20:00,49.77,49.89,49.74,49.86,17000.0,27.5922,27.6587,27.5755,27.6421,17000.0
2011-12-06 13:30:00,49.85,49.9,49.81,49.89,26000.0,27.6365,27.6642,27.6144,27.6587,26000.0
2011-12-06 13:40:00,49.84,49.84,49.78,49.79,7500.0,27.631,27.631,27.5977,27.6033,7500.0
2011-12-06 13:50:00,49.77,49.81,49.7,49.7,28500.0,27.5922,27.6144,27.5534,27.5534,28500.0
2011-12-06 14:00:00,49.73,49.74,49.64,49.67,42500.0,27.57,27.5755,27.5201,27.5367,42500.0
2011-12-06 14:10:00,49.66,49.74,49.65,49.74,26500.0,27.5312,27.5755,27.5256,27.5755,26500.0
2011-12-06 14:20:00,49.73,49.74,49.63,49.69,28000.0,27.57,27.5755,27.5146,27.5478,28000.0
2011-12-06 14:30:00,49.7,49.71,49.62,49.66,161000.0,27.5534,27.5589,27.509,27.5312,161000.0
2011-12-06 14:40:00,49.66,49.76,49.62,49.74,57500.0,27.5312,27.5866,27.509,27.5755,57500.0
2011-12-06 14:50:00,49.74,50.0,49.73,49.92,52000.0,27.5755,27.7197,27.57,27.6753,52000.0
2011-12-06 15:00:00,49.92,50.09,49.92,50.06,80500.0,27.6753,27.7696,27.6753,27.7529,80500.0
2011-12-06 15:10:00,50.07,50.16,50.04,50.04,47500.0,27.7585,27.8084,27.7419,27.7419,47500.0
2011-12-06 15:20:00,50.07,50.09,49.89,49.89,47500.0,27.7585,27.7696,27.6587,27.6587,47500.0
2011-12-06 15:30:00,49.91,49.98,49.9,49.91,52000.0,27.6698,27.7086,27.6642,27.6698,52000.0
2011-12-06 15:40:00,49.93,49.93,49.73,49.82,88500.0,27.6809,27.6809,27.57,27.6199,88500.0
2011-12-06 15:50:00,49.82,49.92,49.7,49.71,183500.0,27.6199,27.6753,27.5534,27.5589,183500.0
2011-12-07 09:30:00,49.61,49.61,49.33,49.36,140000.0,27.5035,27.5035,27.3482,27.3649,140000.0
2011-12-07 09:40:00,49.37,49.37,49.02,49.19,97000.0,27.3704,27.3704,27.1764,27.2706,97000.0
2011-12-07 09:50:00,49.23,49.37,49.2,49.3,50000.0,27.2928,27.3704,27.2762,27.3316,50000.0
2011-12-07 10:00:00,49.31,49.36,49.25,49.29,24000.0,27.3372,27.3649,27.3039,27.3261,24000.0
2011-12-07 10:10:00,49.27,49.41,49.24,49.4,26000.0,27.315,27.3926,27.2983,27.387,26000.0
2011-12-07 10:20:00,49.4,49.56,49.38,49.39,56000.0,27.387,27.4758,27.376,27.3815,56000.0
2011-12-07 10:30:00,49.39,49.41,49.32,49.41,21000.0,27.3815,27.3926,27.3427,27.3926,21000.0
2011-12-07 10:40:00,49.42,49.5,49.42,49.43,20500.0,27.3981,27.4425,27.3981,27.4037,20500.0
2011-12-07 10:50:00,49.43,49.46,49.34,49.36,17000.0,27.4037,27.4203,27.3538,27.3649,17000.0
2011-12-07 11:00:00,49.37,49.42,49.35,49.35,25000.0,27.3704,27.3981,27.3593,27.3593,25000.0
2011-12-07 11:10:00,49.34,49.34,49.22,49.22,11500.0,27.3538,27.3538,27.2873,27.2873,11500.0
2011-12-07 11:20:00,49.33,49.44,49.33,49.43,15500.0,27.3482,27.4092,27.3482,27.4037,15500.0
2011-12-07 11:30:00,49.45,49.7,49.45,49.63,53500.0,27.4148,27.5534,27.4148,27.5146,53500.0
2011-12-07 11:40:00,49.65,49.65,49.6,49.63,5500.0,27.5256,27.5256,27.4979,27.5146,5500.0
2011-12-07 11:50:00,49.66,49.69,49.57,49.57,27500.0,27.5312,27.5478,27.4813,27.4813,27500.0
2011-12-07 12:00:00,49.62,49.65,49.56,49.56,9000.0,27.509,27.5256,27.4758,27.4758,9000.0
2011-12-07 12:10:00,49.55,49.63,49.51,49.63,18000.0,27.4702,27.5146,27.448,27.5146,18000.0
2011-12-07 12:20:00,49.57,49.8,49.57,49.79,34500.0,27.4813,27.6088,27.4813,27.6033,34500.0
2011-12-07 12:30:00,49.74,49.85,49.74,49.85,39000.0,27.5755,27.6365,27.5755,27.6365,39000.0
2011-12-07 12:40:00,49.84,49.9,49.79,49.89,27000.0,27.631,27.6642,27.6033,27.6587,27000.0
2011-12-07 12:50:00,49.87,50.01,49.85,49.85,61500.0,27.6476,27.7252,27.6365,27.6365,61500.0
2011-12-07 13:00:00,49.88,49.9,49.8,49.82,16500.0,27.6532,27.6642,27.6088,27.6199,16500.0
2011-12-07 13:10:00,49.78,49.81,49.63,49.8,44500.0,27.5977,27.6144,27.5146,27.6088,44500.0
2011-12-07 13:20:00,49.79,49.89,49.79,49.89,5000.0,27.6033,27.6587,27.6033,27.6587,5000.0
2011-12-07 13:30:00,49.85,49.88,49.83,49.86,10500.0,27.6365,27.6532,27.6254,27.6421,10500.0
2011-12-07 13:40:00,49.87,49.89,49.8,49.85,19500.0,27.6476,27.6587,27.6088,27.6365,19500.0
2011-12-07 13:50:00,49.85,49.99,49.85,49.95,35500.0,27.6365,27.7141,27.6365,27.692,35500.0
2011-12-07 14:00:00,49.95,50.0,49.87,49.88,57000.0,27.692,27.7197,27.6476,27.6532,57000.0
2011-12-07 14:10:00,49.9,49.94,49.84,49.88,98000.0,27.6642,27.6864,27.631,27.6532,98000.0
2011-12-07 14:20:00,49.87,50.0,49.87,49.96,14000.0,27.6476,27.7197,27.6476,27.6975,14000.0
2011-12-07 14:30:00,49.99,50.01,49.96,50.01,14000.0,27.7141,27.7252,27.6975,27.7252,14000.0
2011-12-07 14:40:00,50.0,50.03,49.88,49.95,51000.0,27.7197,27.7363,27.6532,27.692,51000.0
2011-12-07 14:50:00,49.92,50.0,49.9,50.0,18500.0,27.6753,27.7197,27.6642,27.7197,18500.0
2011-12-07 15:00:00,50.0,50.08,49.97,49.99,23000.0,27.7197,27.764,27.7031,27.7141,23000.0
2011-12-07 15:10:00,49.99,50.21,49.97,50.21,30000.0,27.7141,27.8361,27.7031,27.8361,30000.0
2011-12-07 15:20:00,50.21,50.47,50.18,50.45,119500.0,27.8361,27.9803,27.8195,27.9692,119500.0
2011-12-07 15:30:00,50.45,50.92,50.43,50.92,138500.0,27.9692,28.2297,27.9581,28.2297,138500.0
2011-12-07 15:40:00,50.88,51.04,50.76,51.02,258500.0,28.2076,28.2963,28.141,28.2852,258500.0
2011-12-07 15:50:00,50.94,51.09,50.54,50.63,513000.0,28.2408,28.324,28.0191,28.069,513000.0
2011-12-08 09:30:00,50.12,50.44,49.28,49.94,172500.0,27.7862,27.9636,27.3205,27.6864,172500.0
2011-12-08 09:40:00,49.93,49.98,49.79,49.9,42000.0,27.6809,27.7086,27.6033,27.6642,42000.0
2011-12-08 09:50:00,49.94,50.1,49.68,49.74,55000.0,27.6864,27.7751,27.5423,27.5755,55000.0
2011-12-08 10:00:00,49.74,49.8,49.48,49.53,33000.0,27.5755,27.6088,27.4314,27.4591,33000.0
2011-12-08 10:10:00,49.6,49.67,49.5,49.52,22000.0,27.4979,27.5367,27.4425,27.4536,22000.0
2011-12-08 10:20:00,49.51,49.57,49.42,49.5,58500.0,27.448,27.4813,27.3981,27.4425,58500.0
2011-12-08 10:30:00,49.46,49.58,49.35,49.46,94500.0,27.4203,27.4868,27.3593,27.4203,94500.0
2011-12-08 10:40:00,49.44,49.55,49.41,49.46,74500.0,27.4092,27.4702,27.3926,27.4203,74500.0
2011-12-08 10:50:00,49.5,49.55,49.4,49.4,24000.0,27.4425,27.4702,27.387,27.387,24000.0
2011-12-08 11:00:00,49.37,49.39,49.17,49.22,53500.0,27.3704,27.3815,27.2595,27.2873,53500.0
2011-12-08 11:10:00,49.23,49.32,49.2,49.27,27000.0,27.2928,27.3427,27.2762,27.315,27000.0
2011-12-08 11:20:00,49.27,49.37,49.2,49.21,16500.0,27.315,27.3704,27.2762,27.2817,16500.0
2011-12-08 11:30:00,49.2,49.35,49.16,49.19,39000.0,27.2762,27.3593,27.254,27.2706,39000.0
2011-12-08 11:40:00,49.18,49.18,49.04,49.06,60500.0,27.2651,27.2651,27.1875,27.1986,60500.0
2011-12-08 11:50:00,49.03,49.12,49.0,49.03,41000.0,27.1819,27.2318,27.1653,27.1819,41000.0
2011-12-08 12:00:00,49.0,49.03,48.72,48.88,111500.0,27.1653,27.1819,27.0101,27.0988,111500.0
2011-12-08 12:10:00,48.9,49.08,48.9,49.0,60500.0,27.1099,27.2096,27.1099,27.1653,60500.0
2011-12-08 12:20:00,48.97,48.97,48.76,48.8,47500.0,27.1487,27.1487,27.0322,27.0544,47500.0
2011-12-08 12:30:00,48.77,48.94,48.75,48.76,24000.0,27.0378,27.132,27.0267,27.0322,24000.0
2011-12-08 12:40:00,48.77,48.92,48.61,48.89,125000.0,27.0378,27.1209,26.9491,27.1043,125000.0
2011-12-08 12:50:00,48.93,49.17,48.89,49.17,36000.0,27.1265,27.2595,27.1043,27.2595,36000.0
2011-12-08 13:00:00,49.11,49.11,48.92,49.04,21500.0,27.2263,27.2263,27.1209,27.1875,21500.0
2011-12-08 13:10:00,49.05,49.14,48.96,49.04,20000.0,27.193,27.2429,27.1431,27.1875,20000.0
2011-12-08 13:20:00,49.06,49.08,48.96,49.08,9500.0,27.1986,27.2096,27.1431,27.2096,9500.0
2011-12-08 13:30:00,49.0,49.04,48.87,48.87,30500.0,27.1653,27.1875,27.0932,27.0932,30500.0
2011-12-08 13:40:00,48.92,49.03,48.89,48.92,28500.0,27.1209,27.1819,27.1043,27.1209,28500.0
2011-12-08 13:50:00,48.92,49.0,48.88,49.0,15000.0,27.1209,27.1653,27.0988,27.1653,15000.0
2011-12-08 14:00:00,48.97,48.99,48.85,48.89,20500.0,27.1487,27.1597,27.0821,27.1043,20500.0
2011-12-08 14:10:00,48.95,49.11,48.91,49.06,27500.0,27.1376,27.2263,27.1154,27.1986,27500.0
2011-12-08 14:20:00,49.07,49.14,48.95,48.97,39500.0,27.2041,27.2429,27.1376,27.1487,39500.0
2011-12-08 14:30:00,48.95,48.97,48.84,48.87,26500.0,27.1376,27.1487,27.0766,27.0932,26500.0
2011-12-08 14:40:00,48.87,48.92,48.78,48.87,28000.0,27.0932,27.1209,27.0433,27.0932,28000.0
2011-12-08 14:50:00,48.84,48.87,48.64,48.73,38500.0,27.0766,27.0932,26.9657,27.0156,38500.0
2011-12-08 15:00:00,48.76,48.85,48.66,48.68,44000.0,27.0322,27.0821,26.9768,26.9879,44000.0
2011-12-08 15:10:00,48.69,49.05,48.63,49.04,148500.0,26.9934,27.193,26.9602,27.1875,148500.0
2011-12-08 15:20:00,49.05,49.2,48.99,49.09,68500.0,27.193,27.2762,27.1597,27.2152,68500.0
2011-12-08 15:30:00,49.09,49.22,48.94,48.94,139500.0,27.2152,27.2873,27.132,27.132,139500.0
2011-12-08 15:40:00,48.96,48.96,48.7,48.75,105000.0,27.1431,27.1431,26.999,27.0267,105000.0
2011-12-08 15:50:00,48.8,49.06,48.64,48.97,444500.0,27.0544,27.1986,26.9657,27.1487,444500.0
2011-12-09 09:30:00,49.18,49.67,48.82,49.51,175500.0,27.2651,27.5367,27.0655,27.448,175500.0
2011-12-09 09:40:00,49.6,49.65,49.41,49.65,35500.0,27.4979,27.5256,27.3926,27.5256,35500.0
2011-12-09 09:50:00,49.56,49.69,49.56,49.56,54500.0,27.4758,27.5478,27.4758,27.4758,54500.0
2011-12-09 10:00:00,49.62,50.01,49.61,49.99,92000.0,27.509,27.7252,27.5035,27.7141,92000.0
2011-12-09 10:10:00,49.99,50.24,49.94,50.08,48500.0,27.7141,27.8527,27.6864,27.764,48500.0
2011-12-09 10:20:00,50.07,50.15,49.93,50.14,55500.0,27.7585,27.8028,27.6809,27.7973,55500.0
2011-12-09 10:30:00,50.14,50.14,49.96,49.98,38000.0,27.7973,27.7973,27.6975,27.7086,38000.0
2011-12-09 10:40:00,49.99,50.18,49.95,50.05,43000.0,27.7141,27.8195,27.692,27.7474,43000.0
2011-12-09 10:50:00,50.05,50.2,49.99,50.13,40000.0,27.7474,27.8306,27.7141,27.7918,40000.0
2011-12-09 11:00:00,50.15,50.2,50.08,50.14,50500.0,27.8028,27.8306,27.764,27.7973,50500.0
2011-12-09 11:10:00,50.19,50.21,49.96,50.06,137000.0,27.825,27.8361,27.6975,27.7529,137000.0
2011-12-09 11:20:00,50.1,50.23,50.1,50.2,31500.0,27.7751,27.8472,27.7751,27.8306,31500.0
2011-12-09 11:30:00,50.25,50.32,50.2,50.21,15500.0,27.8583,27.8971,27.8306,27.8361,15500.0
2011-12-09 11:40:00,50.3,50.43,50.2,50.22,49000.0,27.886,27.9581,27.8306,27.8417,49000.0
2011-12-09 11:50:00,50.16,50.18,50.01,50.02,20500.0,27.8084,27.8195,27.7252,27.7308,20500.0
2011-12-09 12:00:00,50.01,50.06,49.98,49.99,46000.0,27.7252,27.7529,27.7086,27.7141,46000.0
2011-12-09 12:10:00,49.99,50.04,49.9,50.04,50500.0,27.7141,27.7419,27.6642,27.7419,50500.0
2011-12-09 12:20:00,50.02,50.1,49.96,49.96,23500.0,27.7308,27.7751,27.6975,27.6975,23500.0
2011-12-09 12:30:00,49.96,50.05,49.96,50.02,15000.0,27.6975,27.7474,27.6975,27.7308,15000.0
2011-12-09 12:40:00,50.02,50.05,49.96,49.98,53000.0,27.7308,27.7474,27.6975,27.7086,53000.0
2011-12-09 12:50:00,49.98,49.98,49.88,49.91,55500.0,27.7086,27.7086,27.6532,27.6698,55500.0
2011-12-09 13:00:00,49.92,49.95,49.89,49.89,20500.0,27.6753,27.692,27.6587,27.6587,20500.0
2011-12-09 13:10:00,49.91,49.94,49.87,49.94,12500.0,27.6698,27.6864,27.6476,27.6864,12500.0
2011-12-09 13:20:00,49.94,50.01,49.94,50.01,25500.0,27.6864,27.7252,27.6864,27.7252,25500.0
2011-12-09 13:30:00,50.0,50.04,50.0,50.03,24000.0,27.7197,27.7419,27.7197,27.7363,24000.0
2011-12-09 13:40:00,49.99,50.04,49.95,49.98,32500.0,27.7141,27.7419,27.692,27.7086,32500.0
2011-12-09 13:50:00,50.01,50.02,49.95,49.97,24000.0,27.7252,27.7308,27.692,27.7031,24000.0
2011-12-09 14:00:00,49.94,49.99,49.93,49.98,24000.0,27.6864,27.7141,27.6809,27.7086,24000.0
2011-12-09 14:10:00,49.94,49.94,49.86,49.88,19000.0,27.6864,27.6864,27.6421,27.6532,19000.0
2011-12-09 14:20:00,49.88,49.9,49.84,49.89,29500.0,27.6532,27.6642,27.631,27.6587,29500.0
2011-12-09 14:30:00,49.9,49.94,49.83,49.84,37000.0,27.6642,27.6864,27.6254,27.631,37000.0
2011-12-09 14:40:00,49.85,49.85,49.78,49.79,67000.0,27.6365,27.6365,27.5977,27.6033,67000.0
2011-12-09 14:50:00,49.8,49.96,49.76,49.9,78000.0,27.6088,27.6975,27.5866,27.6642,78000.0
2011-12-09 15:00:00,49.9,49.93,49.76,49.8,70500.0,27.6642,27.6809,27.5866,27.6088,70500.0
2011-12-09 15:10:00,49.8,49.89,49.79,49.89,61000.0,27.6088,27.6587,27.6033,27.6587,61000.0
2011-12-09 15:20:00,49.86,50.0,49.85,50.0,56500.0,27.6421,27.7197,27.6365,27.7197,56500.0
2011-12-09 15:30:00,50.0,50.05,49.92,49.95,102000.0,27.7197,27.7474,27.6753,27.692,102000.0
2011-12-09 15:40:00,49.97,49.98,49.66,49.71,105000.0,27.7031,27.7086,27.5312,27.5589,105000.0
2011-12-09 15:50:00,49.68,49.83,49.59,49.67,322500.0,27.5423,27.6254,27.4924,27.5367,322500.0
2011-12-12 09:30:00,49.28,49.47,49.0,49.08,152000.0,27.3205,27.4259,27.1653,27.2096,152000.0
2011-12-12 09:40:00,49.08,49.13,48.93,48.95,81000.0,27.2096,27.2374,27.1265,27.1376,81000.0
2011-12-12 09:50:00,48.94,48.95,48.8,48.85,34500.0,27.132,27.1376,27.0544,27.0821,34500.0
2011-12-12 10:00:00,48.85,48.86,48.73,48.83,45000.0,27.0821,27.0877,27.0156,27.071,45000.0
2011-12-12 10:10:00,48.84,48.86,48.67,48.67,25500.0,27.0766,27.0877,26.9823,26.9823,25500.0
2011-12-12 10:20:00,48.65,48.69,48.62,48.62,33500.0,26.9713,26.9934,26.9546,26.9546,33500.0
2011-12-12 10:30:00,48.62,48.67,48.55,48.55,36000.0,26.9546,26.9823,26.9158,26.9158,36000.0
2011-12-12 10:40:00,48.55,48.58,48.5,48.5,33000.0,26.9158,26.9324,26.8881,26.8881,33000.0
2011-12-12 10:50:00,48.5,48.62,48.48,48.57,34000.0,26.8881,26.9546,26.877,26.9269,34000.0
2011-12-12 11:00:00,48.54,48.6,48.44,48.5,32500.0,26.9103,26.9435,26.8548,26.8881,32500.0
2011-12-12 11:10:00,48.54,48.54,48.44,48.5,46000.0,26.9103,26.9103,26.8548,26.8881,46000.0
2011-12-12 11:20:00,48.49,48.81,48.45,48.78,77000.0,26.8826,27.06,26.8604,27.0433,77000.0
2011-12-12 11:30:00,48.78,48.92,48.77,48.9,58000.0,27.0433,27.1209,27.0378,27.1099,58000.0
2011-12-12 11:40:00,48.85,48.88,48.6,48.6,41500.0,27.0821,27.0988,26.9435,26.9435,41500.0
2011-12-12 11:50:00,48.64,48.64,48.46,48.53,47500.0,26.9657,26.9657,26.8659,26.9047,47500.0
2011-12-12 12:00:00,48.54,48.58,48.49,48.58,80000.0,26.9103,26.9324,26.8826,26.9324,80000.0
2011-12-12 12:10:00,48.58,48.74,48.56,48.66,72000.0,26.9324,27.0211,26.9214,26.9768,72000.0
2011-12-12 12:20:00,48.71,48.82,48.6,48.6,66500.0,27.0045,27.0655,26.9435,26.9435,66500.0
2011-12-12 12:30:00,48.62,48.62,48.45,48.45,44500.0,26.9546,26.9546,26.8604,26.8604,44500.0
2011-12-12 12:40:00,48.45,48.49,48.42,48.42,59500.0,26.8604,26.8826,26.8437,26.8437,59500.0
2011-12-12 12:50:00,48.45,48.5,48.43,48.43,26500.0,26.8604,26.8881,26.8493,26.8493,26500.0
2011-12-12 13:00:00,48.44,48.44,48.32,48.33,31500.0,26.8548,26.8548,26.7883,26.7938,31500.0
2011-12-12 13:10:00,48.33,48.4,48.3,48.31,47000.0,26.7938,26.8327,26.7772,26.7828,47000.0
2011-12-12 13:20:00,48.31,48.4,48.3,48.4,31500.0,26.7828,26.8327,26.7772,26.8327,31500.0
2011-12-12 13:30:00,48.38,48.38,48.3,48.34,17500.0,26.8216,26.8216,26.7772,26.7994,17500.0
2011-12-12 13:40:00,48.3,48.34,48.23,48.29,46000.0,26.7772,26.7994,26.7384,26.7717,46000.0
2011-12-12 13:50:00,48.3,48.34,48.22,48.23,32000.0,26.7772,26.7994,26.7329,26.7384,32000.0
2011-12-12 14:00:00,48.23,48.27,48.12,48.18,36500.0,26.7384,26.7606,26.6774,26.7107,36500.0
2011-12-12 14:10:00,48.17,48.18,48.08,48.13,48000.0,26.7051,26.7107,26.6552,26.683,48000.0
2011-12-12 14:20:00,48.15,48.24,48.12,48.2,39000.0,26.6941,26.744,26.6774,26.7218,39000.0
2011-12-12 14:30:00,48.17,48.24,48.03,48.03,52500.0,26.7051,26.744,26.6275,26.6275,52500.0
2011-12-12 14:40:00,48.03,48.09,48.0,48.06,64500.0,26.6275,26.6608,26.6109,26.6442,64500.0
2011-12-12 14:50:00,48.05,48.21,48.04,48.21,44000.0,26.6386,26.7273,26.6331,26.7273,44000.0
2011-12-12 15:00:00,48.21,48.23,48.12,48.17,75000.0,26.7273,26.7384,26.6774,26.7051,75000.0
2011-12-12 15:10:00,48.17,48.23,48.1,48.23,59000.0,26.7051,26.7384,26.6663,26.7384,59000.0
2011-12-12 15:20:00,48.21,48.36,48.13,48.29,148000.0,26.7273,26.8105,26.683,26.7717,148000.0
2011-12-12 15:30:00,48.26,48.47,48.26,48.43,99500.0,26.755,26.8715,26.755,26.8493,99500.0
2011-12-12 15:40:00,48.44,48.6,48.34,48.51,207000.0,26.8548,26.9435,26.7994,26.8936,207000.0
2011-12-12 15:50:00,48.53,48.83,48.43,48.7,470500.0,26.9047,27.071,26.8493,26.999,470500.0
2011-12-13 09:30:00,48.89,49.15,48.75,48.9,101000.0,27.1043,27.2485,27.0267,27.1099,101000.0
2011-12-13 09:40:00,48.83,48.93,48.76,48.79,14500.0,27.071,27.1265,27.0322,27.0489,14500.0
2011-12-13 09:50:00,48.77,48.97,48.77,48.82,23000.0,27.0378,27.1487,27.0378,27.0655,23000.0
2011-12-13 10:00:00,48.91,48.97,48.78,48.78,16500.0,27.1154,27.1487,27.0433,27.0433,16500.0
2011-12-13 10:10:00,48.84,48.91,48.79,48.8,24500.0,27.0766,27.1154,27.0489,27.0544,24500.0
2011-12-13 10:20:00,48.81,48.81,48.54,48.59,22500.0,27.06,27.06,26.9103,26.938,22500.0
2011-12-13 10:30:00,48.59,48.6,48.43,48.49,27500.0,26.938,26.9435,26.8493,26.8826,27500.0
2011-12-13 10:40:00,48.42,48.47,48.41,48.44,27500.0,26.8437,26.8715,26.8382,26.8548,27500.0
2011-12-13 10:50:00,48.46,48.68,48.41,48.66,54500.0,26.8659,26.9879,26.8382,26.9768,54500.0
2011-12-13 11:00:00,48.66,48.67,48.46,48.57,35000.0,26.9768,26.9823,26.8659,26.9269,35000.0
2011-12-13 11:10:00,48.55,48.6,48.51,48.55,13500.0,26.9158,26.9435,26.8936,26.9158,13500.0
2011-12-13 11:20:00,48.48,48.58,48.42,48.52,23500.0,26.877,26.9324,26.8437,26.8992,23500.0
2011-12-13 11:30:00,48.52,48.68,48.47,48.68,34000.0,26.8992,26.9879,26.8715,26.9879,34000.0
2011-12-13 11:40:00,48.7,48.77,48.58,48.61,34000.0,26.999,27.0378,26.9324,26.9491,34000.0
2011-12-13 11:50:00,48.68,48.7,48.57,48.58,11500.0,26.9879,26.999,26.9269,26.9324,11500.0
2011-12-13 12:00:00,48.6,48.66,48.54,48.58,26000.0,26.9435,26.9768,26.9103,26.9324,26000.0
2011-12-13 12:10:00,48.56,48.7,48.55,48.69,18000.0,26.9214,26.999,26.9158,26.9934,18000.0
2011-12-13 12:20:00,48.65,48.8,48.64,48.8,21000.0,26.9713,27.0544,26.9657,27.0544,21000.0
2011-12-13 12:30:00,48.72,48.79,48.65,48.7,15000.0,27.0101,27.0489,26.9713,26.999,15000.0
2011-12-13 12:40:00,48.73,48.74,48.65,48.69,9500.0,27.0156,27.0211,26.9713,26.9934,9500.0
2011-12-13 12:50:00,48.7,48.75,48.67,48.71,19500.0,26.999,27.0267,26.9823,27.0045,19500.0
2011-12-13 13:00:00,48.75,48.75,48.57,48.65,17500.0,27.0267,27.0267,26.9269,26.9713,17500.0
2011-12-13 13:10:00,48.65,48.71,48.61,48.68,9500.0,26.9713,27.0045,26.9491,26.9879,9500.0
2011-12-13 13:20:00,48.64,48.68,48.56,48.56,27000.0,26.9657,26.9879,26.9214,26.9214,27000.0
2011-12-13 13:30:00,48.56,48.6,48.51,48.54,12500.0,26.9214,26.9435,26.8936,26.9103,12500.0
2011-12-13 13:40:00,48.55,48.6,48.47,48.48,23000.0,26.9158,26.9435,26.8715,26.877,23000.0
2011-12-13 13:50:00,48.49,48.54,48.41,48.41,33000.0,26.8826,26.9103,26.8382,26.8382,33000.0
2011-12-13 14:00:00,48.44,48.52,48.4,48.48,20000.0,26.8548,26.8992,26.8327,26.877,20000.0
2011-12-13 14:10:00,48.5,48.57,48.3,48.3,59000.0,26.8881,26.9269,26.7772,26.7772,59000.0
2011-12-13 14:20:00,48.32,48.42,48.22,48.39,37000.0,26.7883,26.8437,26.7329,26.8271,37000.0
2011-12-13 14:30:00,48.39,48.39,48.02,48.02,44000.0,26.8271,26.8271,26.622,26.622,44000.0
2011-12-13 14:40:00,48.01,48.01,47.83,47.87,87000.0,26.6164,26.6164,26.5167,26.5388,87000.0
2011-12-13 14:50:00,47.9,48.23,47.89,48.16,101500.0,26.5555,26.7384,26.5499,26.6996,101500.0
2011-12-13 15:00:00,48.12,48.3,48.12,48.26,73500.0,26.6774,26.7772,26.6774,26.755,73500.0
2011-12-13 15:10:00,48.23,48.26,47.94,48.07,51000.0,26.7384,26.755,26.5776,26.6497,51000.0
2011-12-13 15:20:00,48.03,48.18,47.99,48.1,115000.0,26.6275,26.7107,26.6054,26.6663,115000.0
2011-12-13 15:30:00,48.07,48.09,47.65,47.85,104000.0,26.6497,26.6608,26.4169,26.5277,104000.0
2011-12-13 15:40:00,47.89,48.3,47.85,48.3,150000.0,26.5499,26.7772,26.5277,26.7772,150000.0
2011-12-13 15:50:00,48.3,48.33,47.89,48.2,310000.0,26.7772,26.7938,26.5499,26.7218,310000.0
2011-12-14 09:30:00,47.89,48.02,47.67,47.89,125500.0,26.5499,26.622,26.4279,26.5499,125500.0
2011-12-14 09:40:00,47.86,47.97,47.67,47.84,109500.0,26.5333,26.5943,26.4279,26.5222,109500.0
2011-12-14 09:50:00,47.82,48.1,47.7,48.03,71000.0,26.5111,26.6663,26.4446,26.6275,71000.0
2011-12-14 10:00:00,47.98,48.05,47.91,47.92,29000.0,26.5998,26.6386,26.561,26.5665,29000.0
2011-12-14 10:10:00,47.9,47.92,47.85,47.92,10000.0,26.5555,26.5665,26.5277,26.5665,10000.0
2011-12-14 10:20:00,47.95,48.0,47.86,48.0,29500.0,26.5832,26.6109,26.5333,26.6109,29500.0
2011-12-14 10:30:00,48.11,48.11,47.83,47.89,52500.0,26.6719,26.6719,26.5167,26.5499,52500.0
2011-12-14 10:40:00,47.86,47.89,47.78,47.87,13000.0,26.5333,26.5499,26.4889,26.5388,13000.0
2011-12-14 10:50:00,47.95,47.95,47.77,47.92,23500.0,26.5832,26.5832,26.4834,26.5665,23500.0
2011-12-14 11:00:00,47.92,47.98,47.84,47.96,36500.0,26.5665,26.5998,26.5222,26.5887,36500.0
2011-12-14 11:10:00,47.93,48.05,47.93,48.04,50000.0,26.5721,26.6386,26.5721,26.6331,50000.0
2011-12-14 11:20:00,47.97,48.0,47.9,47.98,32000.0,26.5943,26.6109,26.5555,26.5998,32000.0
2011-12-14 11:30:00,47.99,48.16,47.93,48.0,79000.0,26.6054,26.6996,26.5721,26.6109,79000.0
2011-12-14 11:40:00,48.0,48.18,47.96,48.15,52500.0,26.6109,26.7107,26.5887,26.6941,52500.0
2011-12-14 11:50:00,48.15,48.19,47.93,48.01,47500.0,26.6941,26.7162,26.5721,26.6164,47500.0
2011-12-14 12:00:00,47.98,48.02,47.94,47.98,33000.0,26.5998,26.622,26.5776,26.5998,33000.0
2011-12-14 12:10:00,47.99,48.18,47.98,48.11,28500.0,26.6054,26.7107,26.5998,26.6719,28500.0
2011-12-14 12:20:00,48.11,48.16,48.02,48.09,20500.0,26.6719,26.6996,26.622,26.6608,20500.0
2011-12-14 12:30:00,48.1,48.21,48.07,48.07,20000.0,26.6663,26.7273,26.6497,26.6497,20000.0
2011-12-14 12:40:00,48.06,48.2,48.06,48.14,25000.0,26.6442,26.7218,26.6442,26.6885,25000.0
2011-12-14 12:50:00,48.12,48.18,48.06,48.11,24500.0,26.6774,26.7107,26.6442,26.6719,24500.0
2011-12-14 13:00:00,48.1,48.16,48.05,48.14,13000.0,26.6663,26.6996,26.6386,26.6885,13000.0
2011-12-14 13:10:00,48.11,48.33,48.11,48.33,39500.0,26.6719,26.7938,26.6719,26.7938,39500.0
2011-12-14 13:20:00,48.32,48.32,48.17,48.21,38500.0,26.7883,26.7883,26.7051,26.7273,38500.0
2011-12-14 13:30:00,48.16,48.25,48.11,48.19,11000.0,26.6996,26.7495,26.6719,26.7162,11000.0
2011-12-14 13:40:00,48.19,48.19,48.05,48.05,22000.0,26.7162,26.7162,26.6386,26.6386,22000.0
2011-12-14 13:50:00,48.04,48.05,47.98,47.99,20000.0,26.6331,26.6386,26.5998,26.6054,20000.0
2011-12-14 14:00:00,48.04,48.08,48.0,48.03,19500.0,26.6331,26.6552,26.6109,26.6275,19500.0
2011-12-14 14:10:00,47.97,48.06,47.9,48.0,15500.0,26.5943,26.6442,26.5555,26.6109,15500.0
2011-12-14 14:20:00,47.96,48.14,47.96,48.06,25000.0,26.5887,26.6885,26.5887,26.6442,25000.0
2011-12-14 14:30:00,48.07,48.07,47.88,47.94,70500.0,26.6497,26.6497,26.5444,26.5776,70500.0
2011-12-14 14:40:00,47.95,48.16,47.94,48.06,38000.0,26.5832,26.6996,26.5776,26.6442,38000.0
2011-12-14 14:50:00,48.02,48.02,47.85,47.92,62000.0,26.622,26.622,26.5277,26.5665,62000.0
2011-12-14 15:00:00,47.92,47.93,47.77,47.8,27000.0,26.5665,26.5721,26.4834,26.5,27000.0
2011-12-14 15:10:00,47.76,47.98,47.76,47.9,24500.0,26.4778,26.5998,26.4778,26.5555,24500.0
2011-12-14 15:20:00,47.89,47.89,47.78,47.86,35500.0,26.5499,26.5499,26.4889,26.5333,35500.0
2011-12-14 15:30:00,47.88,47.91,47.76,47.81,45000.0,26.5444,26.561,26.4778,26.5056,45000.0
2011-12-14 15:40:00,47.84,47.92,47.72,47.87,79500.0,26.5222,26.5665,26.4557,26.5388,79500.0
2011-12-14 15:50:00,47.86,47.94,47.78,47.78,207000.0,26.5333,26.5776,26.4889,26.4889,207000.0
2011-12-15 09:30:00,48.24,48.42,47.7,48.15,78000.0,26.9006,27.0009,26.5994,26.8504,78000.0
2011-12-15 09:40:00,48.06,48.14,48.0,48.13,43500.0,26.8002,26.8448,26.7667,26.8392,43500.0
2011-12-15 09:50:00,48.16,48.26,48.1,48.15,36500.0,26.8559,26.9117,26.8225,26.8504,36500.0
2011-12-15 10:00:00,48.17,48.22,47.88,47.88,31000.0,26.8615,26.8894,26.6998,26.6998,31000.0
2011-12-15 10:10:00,47.9,48.06,47.87,47.99,24500.0,26.711,26.8002,26.6942,26.7611,24500.0
2011-12-15 10:20:00,47.98,48.08,47.93,48.0,13000.0,26.7556,26.8113,26.7277,26.7667,13000.0
2011-12-15 10:30:00,47.97,48.02,47.7,47.7,39000.0,26.75,26.7779,26.5994,26.5994,39000.0
2011-12-15 10:40:00,47.74,47.77,47.6,47.71,56500.0,26.6217,26.6385,26.5437,26.605,56500.0
2011-12-15 10:50:00,47.69,47.79,47.67,47.71,32500.0,26.5939,26.6496,26.5827,26.605,32500.0
2011-12-15 11:00:00,47.76,47.77,47.72,47.72,37500.0,26.6329,26.6385,26.6106,26.6106,37500.0
2011-12-15 11:10:00,47.74,47.81,47.72,47.8,24500.0,26.6217,26.6608,26.6106,26.6552,24500.0
2011-12-15 11:20:00,47.76,47.9,47.72,47.9,19000.0,26.6329,26.711,26.6106,26.711,19000.0
2011-12-15 11:30:00,47.88,47.88,47.71,47.72,33000.0,26.6998,26.6998,26.605,26.6106,33000.0
2011-12-15 11:40:00,47.72,47.84,47.72,47.79,41000.0,26.6106,26.6775,26.6106,26.6496,41000.0
2011-12-15 11:50:00,47.77,47.83,47.76,47.8,51000.0,26.6385,26.6719,26.6329,26.6552,51000.0
2011-12-15 12:00:00,47.82,47.87,47.78,47.87,10500.0,26.6663,26.6942,26.644,26.6942,10500.0
2011-12-15 12:10:00,47.83,47.91,47.8,47.85,47000.0,26.6719,26.7165,26.6552,26.6831,47000.0
2011-12-15 12:20:00,47.88,47.9,47.8,47.86,54000.0,26.6998,26.711,26.6552,26.6886,54000.0
2011-12-15 12:30:00,47.86,47.96,47.8,47.89,27000.0,26.6886,26.7444,26.6552,26.7054,27000.0
2011-12-15 12:40:00,47.85,47.91,47.78,47.83,65000.0,26.6831,26.7165,26.644,26.6719,65000.0
2011-12-15 12:50:00,47.83,47.87,47.77,47.78,26000.0,26.6719,26.6942,26.6385,26.644,26000.0
2011-12-15 13:00:00,47.79,47.8,47.7,47.78,32000.0,26.6496,26.6552,26.5994,26.644,32000.0
2011-12-15 13:10:00,47.82,47.85,47.78,47.83,32000.0,26.6663,26.6831,26.644,26.6719,32000.0
2011-12-15 13:20:00,47.8,47.82,47.74,47.79,16500.0,26.6552,26.6663,26.6217,26.6496,16500.0
2011-12-15 13:30:00,47.79,47.79,47.67,47.71,20000.0,26.6496,26.6496,26.5827,26.605,20000.0
2011-12-15 13:40:00,47.69,48.01,47.69,47.97,35500.0,26.5939,26.7723,26.5939,26.75,35500.0
2011-12-15 13:50:00,47.97,47.97,47.82,47.82,22000.0,26.75,26.75,26.6663,26.6663,22000.0
2011-12-15 14:00:00,47.83,47.87,47.74,47.76,33000.0,26.6719,26.6942,26.6217,26.6329,33000.0
2011-12-15 14:10:00,47.79,47.87,47.77,47.8,35000.0,26.6496,26.6942,26.6385,26.6552,35000.0
2011-12-15 14:20:00,47.8,47.86,47.79,47.81,21500.0,26.6552,26.6886,26.6496,26.6608,21500.0
2011-12-15 14:30:00,47.82,47.88,47.78,47.85,36500.0,26.6663,26.6998,26.644,26.6831,36500.0
2011-12-15 14:40:00,47.84,47.89,47.8,47.84,36000.0,26.6775,26.7054,26.6552,26.6775,36000.0
2011-12-15 14:50:00,47.86,47.89,47.8,47.85,54000.0,26.6886,26.7054,26.6552,26.6831,54000.0
2011-12-15 15:00:00,47.84,47.93,47.84,47.89,37000.0,26.6775,26.7277,26.6775,26.7054,37000.0
2011-12-15 15:10:00,47.89,48.0,47.89,47.95,57000.0,26.7054,26.7667,26.7054,26.7388,57000.0
2011-12-15 15:20:00,47.96,48.01,47.89,47.97,68500.0,26.7444,26.7723,26.7054,26.75,68500.0
2011-12-15 15:30:00,47.95,48.07,47.93,47.99,140000.0,26.7388,26.8058,26.7277,26.7611,140000.0
2011-12-15 15:40:00,48.01,48.03,47.9,47.99,113500.0,26.7723,26.7834,26.711,26.7611,113500.0
2011-12-15 15:50:00,47.98,48.04,47.8,47.87,551500.0,26.7556,26.789,26.6552,26.6942,551500.0
2011-12-16 09:30:00,48.21,48.28,48.0,48.2,344500.0,26.8838,26.9229,26.7667,26.8782,344500.0
2011-12-16 09:40:00,48.17,48.23,48.06,48.2,34000.0,26.8615,26.895,26.8002,26.8782,34000.0
2011-12-16 09:50:00,48.17,48.5,48.17,48.47,57000.0,26.8615,27.0455,26.8615,27.0288,57000.0
2011-12-16 10:00:00,48.41,48.51,48.32,48.36,73500.0,26.9954,27.0511,26.9452,26.9675,73500.0
2011-12-16 10:10:00,48.39,48.51,48.38,48.49,19500.0,26.9842,27.0511,26.9786,27.04,19500.0
2011-12-16 10:20:00,48.51,48.51,48.46,48.48,47500.0,27.0511,27.0511,27.0232,27.0344,47500.0
2011-12-16 10:30:00,48.53,48.6,48.49,48.58,88000.0,27.0623,27.1013,27.04,27.0902,88000.0
2011-12-16 10:40:00,48.58,48.58,48.42,48.43,42500.0,27.0902,27.0902,27.0009,27.0065,42500.0
2011-12-16 10:50:00,48.41,48.47,48.33,48.38,36500.0,26.9954,27.0288,26.9507,26.9786,36500.0
2011-12-16 11:00:00,48.42,48.43,48.18,48.25,55500.0,27.0009,27.0065,26.8671,26.9061,55500.0
2011-12-16 11:10:00,48.25,48.31,48.15,48.15,26000.0,26.9061,26.9396,26.8504,26.8504,26000.0
2011-12-16 11:20:00,48.14,48.23,48.09,48.15,71500.0,26.8448,26.895,26.8169,26.8504,71500.0
2011-12-16 11:30:00,48.17,48.19,48.09,48.1,35500.0,26.8615,26.8727,26.8169,26.8225,35500.0
2011-12-16 11:40:00,48.11,48.17,48.11,48.16,34500.0,26.8281,26.8615,26.8281,26.8559,34500.0
2011-12-16 11:50:00,48.16,48.19,48.14,48.17,77000.0,26.8559,26.8727,26.8448,26.8615,77000.0
2011-12-16 12:00:00,48.14,48.2,48.14,48.2,25500.0,26.8448,26.8782,26.8448,26.8782,25500.0
2011-12-16 12:10:00,48.2,48.22,48.16,48.22,10500.0,26.8782,26.8894,26.8559,26.8894,10500.0
2011-12-16 12:20:00,48.13,48.25,48.12,48.15,35000.0,26.8392,26.9061,26.8336,26.8504,35000.0
2011-12-16 12:30:00,48.15,48.15,48.0,48.07,37500.0,26.8504,26.8504,26.7667,26.8058,37500.0
2011-12-16 12:40:00,48.06,48.06,47.97,48.02,35500.0,26.8002,26.8002,26.75,26.7779,35500.0
2011-12-16 12:50:00,48.0,48.14,48.0,48.1,43000.0,26.7667,26.8448,26.7667,26.8225,43000.0
2011-12-16 13:00:00,48.09,48.2,48.07,48.07,41500.0,26.8169,26.8782,26.8058,26.8058,41500.0
2011-12-16 13:10:00,48.08,48.13,48.08,48.13,31000.0,26.8113,26.8392,26.8113,26.8392,31000.0
2011-12-16 13:20:00,48.12,48.15,48.1,48.15,42000.0,26.8336,26.8504,26.8225,26.8504,42000.0
2011-12-16 13:30:00,48.15,48.15,48.09,48.09,44000.0,26.8504,26.8504,26.8169,26.8169,44000.0
2011-12-16 13:40:00,48.06,48.13,48.04,48.13,109500.0,26.8002,26.8392,26.789,26.8392,109500.0
2011-12-16 13:50:00,48.16,48.16,48.08,48.1,109000.0,26.8559,26.8559,26.8113,26.8225,109000.0
2011-12-16 14:00:00,48.1,48.2,48.09,48.2,65500.0,26.8225,26.8782,26.8169,26.8782,65500.0
2011-12-16 14:10:00,48.2,48.25,48.14,48.21,67000.0,26.8782,26.9061,26.8448,26.8838,67000.0
2011-12-16 14:20:00,48.2,48.22,48.15,48.21,36500.0,26.8782,26.8894,26.8504,26.8838,36500.0
2011-12-16 14:30:00,48.23,48.24,48.18,48.24,46500.0,26.895,26.9006,26.8671,26.9006,46500.0
2011-12-16 14:40:00,48.23,48.38,48.2,48.36,62000.0,26.895,26.9786,26.8782,26.9675,62000.0
2011-12-16 14:50:00,48.34,48.4,48.33,48.34,83000.0,26.9563,26.9898,26.9507,26.9563,83000.0
2011-12-16 15:00:00,48.34,48.39,48.32,48.38,87500.0,26.9563,26.9842,26.9452,26.9786,87500.0
2011-12-16 15:10:00,48.37,48.49,48.37,48.37,111500.0,26.973,27.04,26.973,26.973,111500.0
2011-12-16 15:20:00,48.42,48.47,48.34,48.41,100000.0,27.0009,27.0288,26.9563,26.9954,100000.0
2011-12-16 15:30:00,48.39,48.46,48.34,48.38,119000.0,26.9842,27.0232,26.9563,26.9786,119000.0
2011-12-16 15:40:00,48.35,48.44,48.23,48.4,234000.0,26.9619,27.0121,26.895,26.9898,234000.0
2011-12-16 15:50:00,48.4,48.48,48.3,48.44,402000.0,26.9898,27.0344,26.934,27.0121,402000.0
2011-12-19 09:30:00,48.4,48.57,48.15,48.36,100000.0,26.9898,27.0846,26.8504,26.9675,100000.0
2011-12-19 09:40:00,48.31,48.37,48.28,48.37,57500.0,26.9396,26.973,26.9229,26.973,57500.0
2011-12-19 09:50:00,48.37,48.38,48.3,48.34,48000.0,26.973,26.9786,26.934,26.9563,48000.0
2011-12-19 10:00:00,48.39,48.42,48.33,48.36,75000.0,26.9842,27.0009,26.9507,26.9675,75000.0
2011-12-19 10:10:00,48.28,48.34,48.24,48.3,72500.0,26.9229,26.9563,26.9006,26.934,72500.0
2011-12-19 10:20:00,48.3,48.36,48.16,48.16,35500.0,26.934,26.9675,26.8559,26.8559,35500.0
2011-12-19 10:30:00,48.21,48.31,48.2,48.28,61000.0,26.8838,26.9396,26.8782,26.9229,61000.0
2011-12-19 10:40:00,48.3,48.34,48.28,48.32,43500.0,26.934,26.9563,26.9229,26.9452,43500.0
2011-12-19 10:50:00,48.34,48.4,48.29,48.4,60500.0,26.9563,26.9898,26.9284,26.9898,60500.0
2011-12-19 11:00:00,48.42,48.42,48.35,48.4,59500.0,27.0009,27.0009,26.9619,26.9898,59500.0
2011-12-19 11:10:00,48.41,48.44,48.35,48.4,23000.0,26.9954,27.0121,26.9619,26.9898,23000.0
2011-12-19 11:20:00,48.41,48.43,48.32,48.43,32000.0,26.9954,27.0065,26.9452,27.0065,32000.0
2011-12-19 11:30:00,48.4,48.4,48.29,48.29,39500.0,26.9898,26.9898,26.9284,26.9284,39500.0
2011-12-19 11:40:00,48.3,48.33,48.17,48.22,39500.0,26.934,26.9507,26.8615,26.8894,39500.0
2011-12-19 11:50:00,48.27,48.32,48.2,48.2,37000.0,26.9173,26.9452,26.8782,26.8782,37000.0
2011-12-19 12:00:00,48.23,48.41,48.23,48.39,46500.0,26.895,26.9954,26.895,26.9842,46500.0
2011-12-19 12:10:00,48.39,48.39,48.3,48.3,17500.0,26.9842,26.9842,26.934,26.934,17500.0
2011-12-19 12:20:00,48.32,48.34,48.2,48.2,22000.0,26.9452,26.9563,26.8782,26.8782,22000.0
2011-12-19 12:30:00,48.21,48.22,48.16,48.22,53500.0,26.8838,26.8894,26.8559,26.8894,53500.0
2011-12-19 12:40:00,48.22,48.29,48.19,48.26,17500.0,26.8894,26.9284,26.8727,26.9117,17500.0
2011-12-19 12:50:00,48.25,48.3,48.22,48.29,40500.0,26.9061,26.934,26.8894,26.9284,40500.0
2011-12-19 13:00:00,48.31,48.33,48.25,48.28,31500.0,26.9396,26.9507,26.9061,26.9229,31500.0
2011-12-19 13:10:00,48.3,48.32,48.27,48.3,46000.0,26.934,26.9452,26.9173,26.934,46000.0
2011-12-19 13:20:00,48.29,48.35,48.26,48.29,27500.0,26.9284,26.9619,26.9117,26.9284,27500.0
2011-12-19 13:30:00,48.33,48.34,48.24,48.29,28500.0,26.9507,26.9563,26.9006,26.9284,28500.0
2011-12-19 13:40:00,48.29,48.33,48.25,48.31,44000.0,26.9284,26.9507,26.9061,26.9396,44000.0
2011-12-19 13:50:00,48.3,48.41,48.3,48.41,41000.0,26.934,26.9954,26.934,26.9954,41000.0
2011-12-19 14:00:00,48.41,48.46,48.35,48.4,69500.0,26.9954,27.0232,26.9619,26.9898,69500.0
2011-12-19 14:10:00,48.41,48.46,48.39,48.4,32500.0,26.9954,27.0232,26.9842,26.9898,32500.0
2011-12-19 14:20:00,48.4,48.44,48.36,48.41,34500.0,26.9898,27.0121,26.9675,26.9954,34500.0
2011-12-19 14:30:00,48.38,48.43,48.37,48.43,27000.0,26.9786,27.0065,26.973,27.0065,27000.0
2011-12-19 14:40:00,48.44,48.5,48.43,48.46,79000.0,27.0121,27.0455,27.0065,27.0232,79000.0
2011-12-19 14:50:00,48.47,48.54,48.39,48.54,83000.0,27.0288,27.0678,26.9842,27.0678,83000.0
2011-12-19 15:00:00,48.53,48.54,48.25,48.25,111500.0,27.0623,27.0678,26.9061,26.9061,111500.0
2011-12-19 15:10:00,48.26,48.31,48.14,48.31,94000.0,26.9117,26.9396,26.8448,26.9396,94000.0
2011-12-19 15:20:00,48.31,48.33,48.27,48.32,94000.0,26.9396,26.9507,26.9173,26.9452,94000.0
2011-12-19 15:30:00,48.29,48.45,48.28,48.37,107000.0,26.9284,27.0177,26.9229,26.973,107000.0
2011-12-19 15:40:00,48.37,48.44,48.28,48.39,149000.0,26.973,27.0121,26.9229,26.9842,149000.0
2011-12-19 15:50:00,48.35,48.47,48.32,48.4,285500.0,26.9619,27.0288,26.9452,26.9898,285500.0
2011-12-20 09:30:00,49.0,49.17,48.76,49.07,117000.0,27.3244,27.4192,27.1905,27.3634,117000.0
2011-12-20 09:40:00,49.15,49.2,48.98,48.99,49000.0,27.408,27.4359,27.3132,27.3188,49000.0
2011-12-20 09:50:00,49.01,49.44,48.98,49.44,76000.0,27.3299,27.5697,27.3132,27.5697,76000.0
2011-12-20 10:00:00,49.39,49.62,49.35,49.45,115500.0,27.5418,27.6701,27.5195,27.5753,115500.0
2011-12-20 10:10:00,49.4,49.66,49.4,49.66,45000.0,27.5474,27.6924,27.5474,27.6924,45000.0
2011-12-20 10:20:00,49.64,49.7,49.54,49.7,60000.0,27.6812,27.7147,27.6255,27.7147,60000.0
2011-12-20 10:30:00,49.7,49.72,49.59,49.59,16000.0,27.7147,27.7259,27.6534,27.6534,16000.0
2011-12-20 10:40:00,49.55,49.55,49.43,49.45,36500.0,27.6311,27.6311,27.5641,27.5753,36500.0
2011-12-20 10:50:00,49.47,49.57,49.44,49.47,24500.0,27.5864,27.6422,27.5697,27.5864,24500.0
2011-12-20 11:00:00,49.52,49.65,49.52,49.58,30500.0,27.6143,27.6868,27.6143,27.6478,30500.0
2011-12-20 11:10:00,49.62,49.66,49.6,49.63,17500.0,27.6701,27.6924,27.6589,27.6757,17500.0
2011-12-20 11:20:00,49.6,49.6,49.49,49.49,13500.0,27.6589,27.6589,27.5976,27.5976,13500.0
2011-12-20 11:30:00,49.52,49.58,49.47,49.5,33500.0,27.6143,27.6478,27.5864,27.6032,33500.0
2011-12-20 11:40:00,49.46,49.57,49.42,49.57,28500.0,27.5809,27.6422,27.5586,27.6422,28500.0
2011-12-20 11:50:00,49.54,49.56,49.46,49.46,23000.0,27.6255,27.6366,27.5809,27.5809,23000.0
2011-12-20 12:00:00,49.46,49.48,49.39,49.44,21500.0,27.5809,27.592,27.5418,27.5697,21500.0
2011-12-20 12:10:00,49.43,49.5,49.41,49.44,17500.0,27.5641,27.6032,27.553,27.5697,17500.0
2011-12-20 12:20:00,49.44,49.47,49.42,49.44,9500.0,27.5697,27.5864,27.5586,27.5697,9500.0
2011-12-20 12:30:00,49.41,49.52,49.41,49.52,44000.0,27.553,27.6143,27.553,27.6143,44000.0
2011-12-20 12:40:00,49.51,49.6,49.49,49.57,19000.0,27.6088,27.6589,27.5976,27.6422,19000.0
2011-12-20 12:50:00,49.57,49.65,49.54,49.65,13500.0,27.6422,27.6868,27.6255,27.6868,13500.0
2011-12-20 13:00:00,49.65,49.71,49.58,49.7,25000.0,27.6868,27.7203,27.6478,27.7147,25000.0
2011-12-20 13:10:00,49.7,49.82,49.68,49.77,84000.0,27.7147,27.7816,27.7036,27.7537,84000.0
2011-12-20 13:20:00,49.78,49.8,49.75,49.8,27000.0,27.7593,27.7705,27.7426,27.7705,27000.0
2011-12-20 13:30:00,49.82,49.82,49.79,49.79,39000.0,27.7816,27.7816,27.7649,27.7649,39000.0
2011-12-20 13:40:00,49.79,49.81,49.75,49.79,36500.0,27.7649,27.776,27.7426,27.7649,36500.0
2011-12-20 13:50:00,49.8,49.8,49.69,49.73,40000.0,27.7705,27.7705,27.7091,27.7314,40000.0
2011-12-20 14:00:00,49.72,49.72,49.53,49.59,38000.0,27.7259,27.7259,27.6199,27.6534,38000.0
2011-12-20 14:10:00,49.59,49.72,49.57,49.7,28000.0,27.6534,27.7259,27.6422,27.7147,28000.0
2011-12-20 14:20:00,49.7,49.75,49.69,49.72,33000.0,27.7147,27.7426,27.7091,27.7259,33000.0
2011-12-20 14:30:00,49.75,49.78,49.7,49.7,42000.0,27.7426,27.7593,27.7147,27.7147,42000.0
2011-12-20 14:40:00,49.72,49.83,49.67,49.7,58000.0,27.7259,27.7872,27.698,27.7147,58000.0
2011-12-20 14:50:00,49.73,49.83,49.71,49.81,26500.0,27.7314,27.7872,27.7203,27.776,26500.0
2011-12-20 15:00:00,49.78,49.84,49.76,49.81,37500.0,27.7593,27.7928,27.7482,27.776,37500.0
2011-12-20 15:10:00,49.79,49.86,49.78,49.78,41000.0,27.7649,27.8039,27.7593,27.7593,41000.0
2011-12-20 15:20:00,49.76,49.82,49.7,49.79,46000.0,27.7482,27.7816,27.7147,27.7649,46000.0
2011-12-20 15:30:00,49.78,49.84,49.69,49.82,53500.0,27.7593,27.7928,27.7091,27.7816,53500.0
2011-12-20 15:40:00,49.8,49.88,49.67,49.7,94500.0,27.7705,27.8151,27.698,27.7147,94500.0
2011-12-20 15:50:00,49.69,49.74,49.59,49.64,218000.0,27.7091,27.737,27.6534,27.6812,218000.0
2011-12-21 09:30:00,49.6,49.78,49.09,49.14,115000.0,27.6589,27.7593,27.3745,27.4024,115000.0
2011-12-21 09:40:00,49.13,49.13,48.9,48.99,68000.0,27.3969,27.3969,27.2686,27.3188,68000.0
2011-12-21 09:50:00,48.99,49.07,48.84,48.86,60000.0,27.3188,27.3634,27.2351,27.2463,60000.0
2011-12-21 10:00:00,48.83,49.0,48.74,48.88,65500.0,27.2296,27.3244,27.1794,27.2574,65500.0
2011-12-21 10:10:00,48.9,48.97,48.79,48.83,29500.0,27.2686,27.3076,27.2073,27.2296,29500.0
2011-12-21 10:20:00,48.83,48.87,48.72,48.87,141500.0,27.2296,27.2519,27.1682,27.2519,141500.0
2011-12-21 10:30:00,48.86,48.98,48.76,48.76,33500.0,27.2463,27.3132,27.1905,27.1905,33500.0
2011-12-21 10:40:00,48.8,48.8,48.6,48.62,118000.0,27.2128,27.2128,27.1013,27.1125,118000.0
2011-12-21 10:50:00,48.64,48.67,48.54,48.54,89000.0,27.1236,27.1403,27.0678,27.0678,89000.0
2011-12-21 11:00:00,48.54,48.54,48.3,48.39,154000.0,27.0678,27.0678,26.934,26.9842,154000.0
2011-12-21 11:10:00,48.36,48.36,48.14,48.17,81000.0,26.9675,26.9675,26.8448,26.8615,81000.0
2011-12-21 11:20:00,48.16,48.31,48.14,48.31,118000.0,26.8559,26.9396,26.8448,26.9396,118000.0
2011-12-21 11:30:00,48.28,48.34,48.06,48.07,260000.0,26.9229,26.9563,26.8002,26.8058,260000.0
2011-12-21 11:40:00,48.06,48.18,48.06,48.17,29000.0,26.8002,26.8671,26.8002,26.8615,29000.0
2011-12-21 11:50:00,48.19,48.23,48.14,48.22,19500.0,26.8727,26.895,26.8448,26.8894,19500.0
2011-12-21 12:00:00,48.23,48.3,48.08,48.1,39500.0,26.895,26.934,26.8113,26.8225,39500.0
2011-12-21 12:10:00,48.11,48.2,48.08,48.19,39000.0,26.8281,26.8782,26.8113,26.8727,39000.0
2011-12-21 12:20:00,48.19,48.19,47.91,47.99,72000.0,26.8727,26.8727,26.7165,26.7611,72000.0
2011-12-21 12:30:00,47.95,48.09,47.95,48.09,26500.0,26.7388,26.8169,26.7388,26.8169,26500.0
2011-12-21 12:40:00,48.1,48.12,48.01,48.07,20500.0,26.8225,26.8336,26.7723,26.8058,20500.0
2011-12-21 12:50:00,48.06,48.06,47.92,47.96,77500.0,26.8002,26.8002,26.7221,26.7444,77500.0
2011-12-21 13:00:00,47.97,48.02,47.91,47.92,71000.0,26.75,26.7779,26.7165,26.7221,71000.0
2011-12-21 13:10:00,47.92,47.94,47.83,47.83,38000.0,26.7221,26.7333,26.6719,26.6719,38000.0
2011-12-21 13:20:00,47.83,47.83,47.64,47.68,101500.0,26.6719,26.6719,26.566,26.5883,101500.0
2011-12-21 13:30:00,47.71,47.71,47.61,47.61,64500.0,26.605,26.605,26.5492,26.5492,64500.0
2011-12-21 13:40:00,47.6,47.6,47.42,47.45,210000.0,26.5437,26.5437,26.4433,26.46,210000.0
2011-12-21 13:50:00,47.45,47.61,47.44,47.58,120000.0,26.46,26.5492,26.4544,26.5325,120000.0
2011-12-21 14:00:00,47.6,47.64,47.55,47.63,94500.0,26.5437,26.566,26.5158,26.5604,94500.0
2011-12-21 14:10:00,47.63,47.84,47.63,47.83,54500.0,26.5604,26.6775,26.5604,26.6719,54500.0
2011-12-21 14:20:00,47.85,47.91,47.83,47.86,45000.0,26.6831,26.7165,26.6719,26.6886,45000.0
2011-12-21 14:30:00,47.86,48.05,47.86,48.04,51500.0,26.6886,26.7946,26.6886,26.789,51500.0
2011-12-21 14:40:00,48.04,48.14,48.01,48.08,55000.0,26.789,26.8448,26.7723,26.8113,55000.0
2011-12-21 14:50:00,48.09,48.21,48.07,48.17,66500.0,26.8169,26.8838,26.8058,26.8615,66500.0
2011-12-21 15:00:00,48.19,48.27,48.15,48.27,63000.0,26.8727,26.9173,26.8504,26.9173,63000.0
2011-12-21 15:10:00,48.29,48.34,48.24,48.25,107000.0,26.9284,26.9563,26.9006,26.9061,107000.0
2011-12-21 15:20:00,48.25,48.26,48.08,48.08,88500.0,26.9061,26.9117,26.8113,26.8113,88500.0
2011-12-21 15:30:00,48.1,48.28,48.1,48.23,114500.0,26.8225,26.9229,26.8225,26.895,114500.0
2011-12-21 15:40:00,48.21,48.23,47.96,48.01,156500.0,26.8838,26.895,26.7444,26.7723,156500.0
2011-12-21 15:50:00,48.01,48.27,47.96,48.26,266500.0,26.7723,26.9173,26.7444,26.9117,266500.0
2011-12-22 09:30:00,48.97,49.08,48.62,48.82,150500.0,27.3076,27.369,27.1125,27.224,150500.0
2011-12-22 09:40:00,48.86,49.0,48.73,48.73,37500.0,27.2463,27.3244,27.1738,27.1738,37500.0
2011-12-22 09:50:00,48.75,49.21,48.72,49.19,198000.0,27.1849,27.4415,27.1682,27.4303,198000.0
2011-12-22 10:00:00,49.18,49.3,49.01,49.06,48000.0,27.4247,27.4917,27.3299,27.3578,48000.0
2011-12-22 10:10:00,49.02,49.06,48.97,49.04,55000.0,27.3355,27.3578,27.3076,27.3467,55000.0
2011-12-22 10:20:00,49.03,49.1,48.95,49.0,56000.0,27.3411,27.3801,27.2965,27.3244,56000.0
2011-12-22 10:30:00,48.98,49.13,48.96,49.13,34000.0,27.3132,27.3969,27.3021,27.3969,34000.0
2011-12-22 10:40:00,49.13,49.2,49.0,49.02,59500.0,27.3969,27.4359,27.3244,27.3355,59500.0
2011-12-22 10:50:00,49.0,49.15,48.95,49.09,41500.0,27.3244,27.408,27.2965,27.3745,41500.0
2011-12-22 11:00:00,49.05,49.14,49.02,49.07,22000.0,27.3522,27.4024,27.3355,27.3634,22000.0
2011-12-22 11:10:00,49.07,49.22,49.06,49.2,37000.0,27.3634,27.447,27.3578,27.4359,37000.0
2011-12-22 11:20:00,49.18,49.18,49.07,49.07,13500.0,27.4247,27.4247,27.3634,27.3634,13500.0
2011-12-22 11:30:00,49.13,49.19,49.01,49.19,61500.0,27.3969,27.4303,27.3299,27.4303,61500.0
2011-12-22 11:40:00,49.17,49.18,49.04,49.11,44000.0,27.4192,27.4247,27.3467,27.3857,44000.0
2011-12-22 11:50:00,49.11,49.17,49.03,49.03,38000.0,27.3857,27.4192,27.3411,27.3411,38000.0
2011-12-22 12:00:00,49.05,49.07,48.98,49.06,44500.0,27.3522,27.3634,27.3132,27.3578,44500.0
2011-12-22 12:10:00,49.09,49.15,49.08,49.13,23500.0,27.3745,27.408,27.369,27.3969,23500.0
2011-12-22 12:20:00,49.11,49.2,49.09,49.2,30500.0,27.3857,27.4359,27.3745,27.4359,30500.0
2011-12-22 12:30:00,49.2,49.21,49.15,49.19,13500.0,27.4359,27.4415,27.408,27.4303,13500.0
2011-12-22 12:40:00,49.16,49.19,49.1,49.16,15500.0,27.4136,27.4303,27.3801,27.4136,15500.0
2011-12-22 12:50:00,49.14,49.23,49.14,49.23,16000.0,27.4024,27.4526,27.4024,27.4526,16000.0
2011-12-22 13:00:00,49.25,49.3,49.24,49.29,22500.0,27.4638,27.4917,27.4582,27.4861,22500.0
2011-12-22 13:10:00,49.3,49.34,49.29,49.3,27000.0,27.4917,27.514,27.4861,27.4917,27000.0
2011-12-22 13:20:00,49.29,49.39,49.29,49.34,41500.0,27.4861,27.5418,27.4861,27.514,41500.0
2011-12-22 13:30:00,49.34,49.38,49.31,49.31,41500.0,27.514,27.5363,27.4972,27.4972,41500.0
2011-12-22 13:40:00,49.33,49.34,49.29,49.31,16500.0,27.5084,27.514,27.4861,27.4972,16500.0
2011-12-22 13:50:00,49.29,49.29,49.07,49.11,18000.0,27.4861,27.4861,27.3634,27.3857,18000.0
2011-12-22 14:00:00,49.08,49.12,49.02,49.11,24500.0,27.369,27.3913,27.3355,27.3857,24500.0
2011-12-22 14:10:00,49.13,49.18,49.03,49.03,18500.0,27.3969,27.4247,27.3411,27.3411,18500.0
2011-12-22 14:20:00,49.05,49.1,49.0,49.1,55000.0,27.3522,27.3801,27.3244,27.3801,55000.0
2011-12-22 14:30:00,49.09,49.11,49.07,49.09,20000.0,27.3745,27.3857,27.3634,27.3745,20000.0
2011-12-22 14:40:00,49.1,49.14,49.01,49.04,30000.0,27.3801,27.4024,27.3299,27.3467,30000.0
2011-12-22 14:50:00,49.05,49.13,48.95,49.0,41000.0,27.3522,27.3969,27.2965,27.3244,41000.0
2011-12-22 15:00:00,49.06,49.14,48.99,49.08,33500.0,27.3578,27.4024,27.3188,27.369,33500.0
2011-12-22 15:10:00,49.08,49.1,49.0,49.05,36000.0,27.369,27.3801,27.3244,27.3522,36000.0
2011-12-22 15:20:00,49.04,49.06,49.02,49.05,43000.0,27.3467,27.3578,27.3355,27.3522,43000.0
2011-12-22 15:30:00,49.02,49.06,49.0,49.0,52500.0,27.3355,27.3578,27.3244,27.3244,52500.0
2011-12-22 15:40:00,49.01,49.02,48.89,48.99,93500.0,27.3299,27.3355,27.263,27.3188,93500.0
2011-12-22 15:50:00,48.99,49.15,48.92,49.12,207000.0,27.3188,27.408,27.2797,27.3913,207000.0
2011-12-23 09:30:00,49.4,49.4,48.76,49.01,99500.0,27.5474,27.5474,27.1905,27.3299,99500.0
2011-12-23 09:40:00,48.97,49.04,48.61,48.61,148500.0,27.3076,27.3467,27.1069,27.1069,148500.0
2011-12-23 09:50:00,48.61,48.74,48.57,48.64,46500.0,27.1069,27.1794,27.0846,27.1236,46500.0
2011-12-23 10:00:00,48.64,48.89,48.62,48.86,28500.0,27.1236,27.263,27.1125,27.2463,28500.0
2011-12-23 10:10:00,48.84,49.0,48.84,48.95,26000.0,27.2351,27.3244,27.2351,27.2965,26000.0
2011-12-23 10:20:00,48.99,49.05,48.95,49.05,19000.0,27.3188,27.3522,27.2965,27.3522,19000.0
2011-12-23 10:30:00,49.02,49.05,49.0,49.04,14500.0,27.3355,27.3522,27.3244,27.3467,14500.0
2011-12-23 10:40:00,49.06,49.17,49.02,49.17,83500.0,27.3578,27.4192,27.3355,27.4192,83500.0
2011-12-23 10:50:00,49.17,49.3,49.07,49.22,192000.0,27.4192,27.4917,27.3634,27.447,192000.0
2011-12-23 11:00:00,49.18,49.18,49.06,49.09,36500.0,27.4247,27.4247,27.3578,27.3745,36500.0
2011-12-23 11:10:00,49.12,49.21,49.09,49.09,8000.0,27.3913,27.4415,27.3745,27.3745,8000.0
2011-12-23 11:20:00,49.09,49.18,49.05,49.17,229000.0,27.3745,27.4247,27.3522,27.4192,229000.0
2011-12-23 11:30:00,49.19,49.29,49.18,49.22,15500.0,27.4303,27.4861,27.4247,27.447,15500.0
2011-12-23 11:40:00,49.23,49.39,49.22,49.39,22000.0,27.4526,27.5418,27.447,27.5418,22000.0
2011-12-23 11:50:00,49.39,49.4,49.37,49.38,5000.0,27.5418,27.5474,27.5307,27.5363,5000.0
2011-12-23 12:00:00,49.39,49.39,49.26,49.29,135500.0,27.5418,27.5418,27.4693,27.4861,135500.0
2011-12-23 12:10:00,49.29,49.32,49.14,49.18,72000.0,27.4861,27.5028,27.4024,27.4247,72000.0
2011-12-23 12:20:00,49.18,49.26,49.18,49.21,25500.0,27.4247,27.4693,27.4247,27.4415,25500.0
2011-12-23 12:30:00,49.18,49.28,49.18,49.26,20500.0,27.4247,27.4805,27.4247,27.4693,20500.0
2011-12-23 12:40:00,49.25,49.25,49.21,49.21,11000.0,27.4638,27.4638,27.4415,27.4415,11000.0
2011-12-23 12:50:00,49.21,49.26,49.08,49.12,76000.0,27.4415,27.4693,27.369,27.3913,76000.0
2011-12-23 13:00:00,49.1,49.11,49.02,49.04,17500.0,27.3801,27.3857,27.3355,27.3467,17500.0
2011-12-23 13:10:00,49.04,49.08,49.02,49.06,13000.0,27.3467,27.369,27.3355,27.3578,13000.0
2011-12-23 13:20:00,49.07,49.14,49.05,49.05,131000.0,27.3634,27.4024,27.3522,27.3522,131000.0
2011-12-23 13:30:00,49.08,49.09,49.0,49.01,16000.0,27.369,27.3745,27.3244,27.3299,16000.0
2011-12-23 13:40:00,49.01,49.08,49.0,49.05,72500.0,27.3299,27.369,27.3244,27.3522,72500.0
2011-12-23 13:50:00,49.03,49.09,49.02,49.04,62000.0,27.3411,27.3745,27.3355,27.3467,62000.0
2011-12-23 14:00:00,49.01,49.01,48.9,48.91,23000.0,27.3299,27.3299,27.2686,27.2742,23000.0
2011-12-23 14:10:00,48.93,48.95,48.92,48.93,12000.0,27.2853,27.2965,27.2797,27.2853,12000.0
2011-12-23 14:20:00,48.93,49.05,48.91,49.03,79000.0,27.2853,27.3522,27.2742,27.3411,79000.0
2011-12-23 14:30:00,49.05,49.11,49.04,49.07,24000.0,27.3522,27.3857,27.3467,27.3634,24000.0
2011-12-23 14:40:00,49.07,49.1,49.06,49.07,13500.0,27.3634,27.3801,27.3578,27.3634,13500.0
2011-12-23 14:50:00,49.1,49.1,49.03,49.04,27000.0,27.3801,27.3801,27.3411,27.3467,27000.0
2011-12-23 15:00:00,49.04,49.05,49.02,49.04,18000.0,27.3467,27.3522,27.3355,27.3467,18000.0
2011-12-23 15:10:00,49.03,49.06,49.0,49.03,16000.0,27.3411,27.3578,27.3244,27.3411,16000.0
2011-12-23 15:20:00,49.03,49.06,49.02,49.04,15000.0,27.3411,27.3578,27.3355,27.3467,15000.0
2011-12-23 15:30:00,49.03,49.16,49.03,49.1,32500.0,27.3411,27.4136,27.3411,27.3801,32500.0
2011-12-23 15:40:00,49.09,49.1,49.03,49.03,42500.0,27.3745,27.3801,27.3411,27.3411,42500.0
2011-12-23 15:50:00,49.04,49.28,49.04,49.28,83000.0,27.3467,27.4805,27.3467,27.4805,83000.0
2011-12-27 09:30:00,49.23,49.5,49.09,49.18,104500.0,27.4526,27.6032,27.3745,27.4247,104500.0
2011-12-27 09:40:00,49.21,49.23,49.0,49.13,23500.0,27.4415,27.4526,27.3244,27.3969,23500.0
2011-12-27 09:50:00,49.13,49.19,49.02,49.16,19000.0,27.3969,27.4303,27.3355,27.4136,19000.0
2011-12-27 10:00:00,49.15,49.48,49.15,49.44,22500.0,27.408,27.592,27.408,27.5697,22500.0
2011-12-27 10:10:00,49.43,49.48,49.37,49.39,79000.0,27.5641,27.592,27.5307,27.5418,79000.0
2011-12-27 10:20:00,49.45,49.46,49.36,49.46,4500.0,27.5753,27.5809,27.5251,27.5809,4500.0
2011-12-27 10:30:00,49.5,49.5,49.39,49.43,110500.0,27.6032,27.6032,27.5418,27.5641,110500.0
2011-12-27 10:40:00,49.44,49.46,49.34,49.45,71500.0,27.5697,27.5809,27.514,27.5753,71500.0
2011-12-27 10:50:00,49.45,49.45,49.28,49.34,7000.0,27.5753,27.5753,27.4805,27.514,7000.0
2011-12-27 11:00:00,49.37,49.37,49.28,49.35,39000.0,27.5307,27.5307,27.4805,27.5195,39000.0
2011-12-27 11:10:00,49.32,49.35,49.3,49.32,4500.0,27.5028,27.5195,27.4917,27.5028,4500.0
2011-12-27 11:20:00,49.32,49.33,49.28,49.32,22500.0,27.5028,27.5084,27.4805,27.5028,22500.0
2011-12-27 11:30:00,49.34,49.34,49.15,49.15,14000.0,27.514,27.514,27.408,27.408,14000.0
2011-12-27 11:40:00,49.15,49.15,49.09,49.09,14000.0,27.408,27.408,27.3745,27.3745,14000.0
2011-12-27 11:50:00,49.06,49.16,49.01,49.16,15500.0,27.3578,27.4136,27.3299,27.4136,15500.0
2011-12-27 12:00:00,49.16,49.2,49.14,49.14,20000.0,27.4136,27.4359,27.4024,27.4024,20000.0
2011-12-27 12:10:00,49.15,49.15,49.07,49.07,6500.0,27.408,27.408,27.3634,27.3634,6500.0
2011-12-27 12:20:00,49.09,49.15,49.04,49.14,17000.0,27.3745,27.408,27.3467,27.4024,17000.0
2011-12-27 12:30:00,49.15,49.16,49.13,49.13,4000.0,27.408,27.4136,27.3969,27.3969,4000.0
2011-12-27 12:40:00,49.14,49.18,49.12,49.14,25500.0,27.4024,27.4247,27.3913,27.4024,25500.0
2011-12-27 12:50:00,49.14,49.2,49.12,49.16,18000.0,27.4024,27.4359,27.3913,27.4136,18000.0
2011-12-27 13:00:00,49.16,49.22,49.16,49.22,7500.0,27.4136,27.447,27.4136,27.447,7500.0
2011-12-27 13:10:00,49.19,49.19,49.08,49.11,15000.0,27.4303,27.4303,27.369,27.3857,15000.0
2011-12-27 13:20:00,49.1,49.13,49.08,49.12,31000.0,27.3801,27.3969,27.369,27.3913,31000.0
2011-12-27 13:30:00,49.11,49.13,49.09,49.11,11000.0,27.3857,27.3969,27.3745,27.3857,11000.0
2011-12-27 13:40:00,49.08,49.26,49.08,49.23,37500.0,27.369,27.4693,27.369,27.4526,37500.0
2011-12-27 13:50:00,49.21,49.24,49.2,49.21,9000.0,27.4415,27.4582,27.4359,27.4415,9000.0
2011-12-27 14:00:00,49.21,49.25,49.18,49.21,12000.0,27.4415,27.4638,27.4247,27.4415,12000.0
2011-12-27 14:10:00,49.22,49.26,49.2,49.26,5500.0,27.447,27.4693,27.4359,27.4693,5500.0
2011-12-27 14:20:00,49.22,49.26,49.21,49.22,8500.0,27.447,27.4693,27.4415,27.447,8500.0
2011-12-27 14:30:00,49.19,49.22,49.17,49.21,15000.0,27.4303,27.447,27.4192,27.4415,15000.0
2011-12-27 14:40:00,49.19,49.21,49.18,49.19,8500.0,27.4303,27.4415,27.4247,27.4303,8500.0
2011-12-27 14:50:00,49.19,49.22,49.17,49.21,17500.0,27.4303,27.447,27.4192,27.4415,17500.0
2011-12-27 15:00:00,49.23,49.25,49.19,49.19,7000.0,27.4526,27.4638,27.4303,27.4303,7000.0
2011-12-27 15:10:00,49.17,49.21,49.17,49.18,10000.0,27.4192,27.4415,27.4192,27.4247,10000.0
2011-12-27 15:20:00,49.17,49.19,49.11,49.19,20000.0,27.4192,27.4303,27.3857,27.4303,20000.0
2011-12-27 15:30:00,49.17,49.2,49.12,49.17,57500.0,27.4192,27.4359,27.3913,27.4192,57500.0
2011-12-27 15:40:00,49.15,49.18,49.1,49.14,47000.0,27.408,27.4247,27.3801,27.4024,47000.0
2011-12-27 15:50:00,49.16,49.16,49.02,49.07,87000.0,27.4136,27.4136,27.3355,27.3634,87000.0
2011-12-28 09:30:00,48.96,49.17,48.59,48.62,148000.0,27.3021,27.4192,27.0957,27.1125,148000.0
2011-12-28 09:40:00,48.6,48.76,48.58,48.62,70000.0,27.1013,27.1905,27.0902,27.1125,70000.0
2011-12-28 09:50:00,48.62,48.62,48.5,48.54,15000.0,27.1125,27.1125,27.0455,27.0678,15000.0
2011-12-28 10:00:00,48.53,48.54,48.43,48.5,29000.0,27.0623,27.0678,27.0065,27.0455,29000.0
2011-12-28 10:10:00,48.54,48.62,48.44,48.62,30000.0,27.0678,27.1125,27.0121,27.1125,30000.0
2011-12-28 10:20:00,48.62,48.62,48.52,48.56,18500.0,27.1125,27.1125,27.0567,27.079,18500.0
2011-12-28 10:30:00,48.59,48.75,48.57,48.75,26000.0,27.0957,27.1849,27.0846,27.1849,26000.0
2011-12-28 10:40:00,48.76,48.86,48.73,48.84,13000.0,27.1905,27.2463,27.1738,27.2351,13000.0
2011-12-28 10:50:00,48.89,48.97,48.8,48.87,28000.0,27.263,27.3076,27.2128,27.2519,28000.0
2011-12-28 11:00:00,48.9,48.91,48.75,48.77,27000.0,27.2686,27.2742,27.1849,27.1961,27000.0
2011-12-28 11:10:00,48.76,48.76,48.68,48.68,43000.0,27.1905,27.1905,27.1459,27.1459,43000.0
2011-12-28 11:20:00,48.65,48.67,48.5,48.53,12000.0,27.1292,27.1403,27.0455,27.0623,12000.0
2011-12-28 11:30:00,48.53,48.55,48.47,48.47,18500.0,27.0623,27.0734,27.0288,27.0288,18500.0
2011-12-28 11:40:00,48.48,48.66,48.4,48.63,20500.0,27.0344,27.1348,26.9898,27.118,20500.0
2011-12-28 11:50:00,48.61,48.61,48.54,48.58,19000.0,27.1069,27.1069,27.0678,27.0902,19000.0
2011-12-28 12:00:00,48.55,48.61,48.45,48.46,19000.0,27.0734,27.1069,27.0177,27.0232,19000.0
2011-12-28 12:10:00,48.44,48.49,48.44,48.45,22000.0,27.0121,27.04,27.0121,27.0177,22000.0
2011-12-28 12:20:00,48.45,48.49,48.44,48.47,7000.0,27.0177,27.04,27.0121,27.0288,7000.0
2011-12-28 12:30:00,48.5,48.55,48.47,48.55,12000.0,27.0455,27.0734,27.0288,27.0734,12000.0
2011-12-28 12:40:00,48.57,48.63,48.56,48.63,5500.0,27.0846,27.118,27.079,27.118,5500.0
2011-12-28 12:50:00,48.62,48.62,48.52,48.55,11000.0,27.1125,27.1125,27.0567,27.0734,11000.0
2011-12-28 13:00:00,48.52,48.55,48.51,48.51,6000.0,27.0567,27.0734,27.0511,27.0511,6000.0
2011-12-28 13:10:00,48.54,48.68,48.54,48.61,10000.0,27.0678,27.1459,27.0678,27.1069,10000.0
2011-12-28 13:20:00,48.61,48.72,48.61,48.67,11500.0,27.1069,27.1682,27.1069,27.1403,11500.0
2011-12-28 13:30:00,48.69,48.79,48.68,48.75,16000.0,27.1515,27.2073,27.1459,27.1849,16000.0
2011-12-28 13:40:00,48.75,48.77,48.68,48.68,7500.0,27.1849,27.1961,27.1459,27.1459,7500.0
2011-12-28 13:50:00,48.67,48.67,48.6,48.62,9500.0,27.1403,27.1403,27.1013,27.1125,9500.0
2011-12-28 14:00:00,48.63,48.67,48.58,48.67,17000.0,27.118,27.1403,27.0902,27.1403,17000.0
2011-12-28 14:10:00,48.59,48.7,48.58,48.67,38500.0,27.0957,27.1571,27.0902,27.1403,38500.0
2011-12-28 14:20:00,48.67,48.73,48.63,48.71,11500.0,27.1403,27.1738,27.118,27.1626,11500.0
2011-12-28 14:30:00,48.73,48.73,48.67,48.7,20000.0,27.1738,27.1738,27.1403,27.1571,20000.0
2011-12-28 14:40:00,48.68,48.71,48.65,48.68,18500.0,27.1459,27.1626,27.1292,27.1459,18500.0
2011-12-28 14:50:00,48.69,48.7,48.63,48.64,19000.0,27.1515,27.1571,27.118,27.1236,19000.0
2011-12-28 15:00:00,48.63,48.64,48.59,48.62,6500.0,27.118,27.1236,27.0957,27.1125,6500.0
2011-12-28 15:10:00,48.62,48.63,48.49,48.55,23500.0,27.1125,27.118,27.04,27.0734,23500.0
2011-12-28 15:20:00,48.59,48.67,48.55,48.61,17500.0,27.0957,27.1403,27.0734,27.1069,17500.0
2011-12-28 15:30:00,48.6,48.63,48.57,48.58,28500.0,27.1013,27.118,27.0846,27.0902,28500.0
2011-12-28 15:40:00,48.58,48.7,48.58,48.68,32500.0,27.0902,27.1571,27.0902,27.1459,32500.0
2011-12-28 15:50:00,48.66,48.66,48.48,48.54,126500.0,27.1348,27.1348,27.0344,27.0678,126500.0
2011-12-29 09:30:00,48.8,49.03,48.52,48.91,55000.0,27.2128,27.3411,27.0567,27.2742,55000.0
2011-12-29 09:40:00,48.92,49.16,48.92,48.95,11500.0,27.2797,27.4136,27.2797,27.2965,11500.0
2011-12-29 09:50:00,48.95,49.0,48.82,48.92,39000.0,27.2965,27.3244,27.224,27.2797,39000.0
2011-12-29 10:00:00,48.92,49.2,48.92,49.16,46500.0,27.2797,27.4359,27.2797,27.4136,46500.0
2011-12-29 10:10:00,49.13,49.19,49.1,49.16,42500.0,27.3969,27.4303,27.3801,27.4136,42500.0
2011-12-29 10:20:00,49.13,49.36,49.13,49.33,37000.0,27.3969,27.5251,27.3969,27.5084,37000.0
2011-12-29 10:30:00,49.37,49.46,49.35,49.46,70000.0,27.5307,27.5809,27.5195,27.5809,70000.0
2011-12-29 10:40:00,49.44,49.5,49.4,49.5,26000.0,27.5697,27.6032,27.5474,27.6032,26000.0
2011-12-29 10:50:00,49.5,49.55,49.48,49.48,26500.0,27.6032,27.6311,27.592,27.592,26500.0
2011-12-29 11:00:00,49.53,49.53,49.42,49.42,37500.0,27.6199,27.6199,27.5586,27.5586,37500.0
2011-12-29 11:10:00,49.4,49.46,49.25,49.26,44000.0,27.5474,27.5809,27.4638,27.4693,44000.0
2011-12-29 11:20:00,49.2,49.44,49.2,49.41,26500.0,27.4359,27.5697,27.4359,27.553,26500.0
2011-12-29 11:30:00,49.4,49.45,49.39,49.4,16000.0,27.5474,27.5753,27.5418,27.5474,16000.0
2011-12-29 11:40:00,49.42,49.44,49.41,49.44,5500.0,27.5586,27.5697,27.553,27.5697,5500.0
2011-12-29 11:50:00,49.44,49.44,49.3,49.31,27500.0,27.5697,27.5697,27.4917,27.4972,27500.0
2011-12-29 12:00:00,49.34,49.37,49.25,49.25,8000.0,27.514,27.5307,27.4638,27.4638,8000.0
2011-12-29 12:10:00,49.23,49.23,49.08,49.1,20500.0,27.4526,27.4526,27.369,27.3801,20500.0
2011-12-29 12:20:00,49.11,49.17,49.06,49.17,12500.0,27.3857,27.4192,27.3578,27.4192,12500.0
2011-12-29 12:30:00,49.12,49.12,49.05,49.05,12500.0,27.3913,27.3913,27.3522,27.3522,12500.0
2011-12-29 12:40:00,49.08,49.15,49.05,49.15,5500.0,27.369,27.408,27.3522,27.408,5500.0
2011-12-29 12:50:00,49.1,49.11,49.05,49.06,13000.0,27.3801,27.3857,27.3522,27.3578,13000.0
2011-12-29 13:00:00,49.08,49.13,49.05,49.13,9500.0,27.369,27.3969,27.3522,27.3969,9500.0
2011-12-29 13:10:00,49.09,49.13,49.0,49.0,13000.0,27.3745,27.3969,27.3244,27.3244,13000.0
2011-12-29 13:20:00,49.0,49.02,48.98,49.02,6500.0,27.3244,27.3355,27.3132,27.3355,6500.0
2011-12-29 13:30:00,48.99,49.05,48.99,49.05,7000.0,27.3188,27.3522,27.3188,27.3522,7000.0
2011-12-29 13:40:00,49.08,49.09,49.01,49.07,9000.0,27.369,27.3745,27.3299,27.3634,9000.0
2011-12-29 13:50:00,49.06,49.16,49.06,49.12,12500.0,27.3578,27.4136,27.3578,27.3913,12500.0
2011-12-29 14:00:00,49.17,49.17,49.13,49.14,16500.0,27.4192,27.4192,27.3969,27.4024,16500.0
2011-12-29 14:10:00,49.13,49.16,49.07,49.1,14000.0,27.3969,27.4136,27.3634,27.3801,14000.0
2011-12-29 14:20:00,49.14,49.14,49.03,49.1,9500.0,27.4024,27.4024,27.3411,27.3801,9500.0
2011-12-29 14:30:00,49.1,49.14,49.07,49.14,7500.0,27.3801,27.4024,27.3634,27.4024,7500.0
2011-12-29 14:40:00,49.15,49.16,49.08,49.13,16000.0,27.408,27.4136,27.369,27.3969,16000.0
2011-12-29 14:50:00,49.14,49.18,49.12,49.18,6500.0,27.4024,27.4247,27.3913,27.4247,6500.0
2011-12-29 15:00:00,49.17,49.2,49.14,49.18,20000.0,27.4192,27.4359,27.4024,27.4247,20000.0
2011-12-29 15:10:00,49.21,49.25,49.19,49.22,16500.0,27.4415,27.4638,27.4303,27.447,16500.0
2011-12-29 15:20:00,49.22,49.22,49.11,49.19,13000.0,27.447,27.447,27.3857,27.4303,13000.0
2011-12-29 15:30:00,49.16,49.21,49.13,49.16,17000.0,27.4136,27.4415,27.3969,27.4136,17000.0
2011-12-29 15:40:00,49.17,49.27,49.13,49.15,58500.0,27.4192,27.4749,27.3969,27.408,58500.0
2011-12-29 15:50:00,49.14,49.22,49.04,49.06,165000.0,27.4024,27.447,27.3467,27.3578,165000.0
2011-12-30 09:30:00,49.01,49.01,48.68,48.72,64000.0,27.3299,27.3299,27.1459,27.1682,64000.0
2011-12-30 09:40:00,48.71,48.71,48.57,48.64,22500.0,27.1626,27.1626,27.0846,27.1236,22500.0
2011-12-30 09:50:00,48.68,48.77,48.65,48.67,17500.0,27.1459,27.1961,27.1292,27.1403,17500.0
2011-12-30 10:00:00,48.65,48.74,48.5,48.53,68000.0,27.1292,27.1794,27.0455,27.0623,68000.0
2011-12-30 10:10:00,48.53,48.61,48.45,48.48,31500.0,27.0623,27.1069,27.0177,27.0344,31500.0
2011-12-30 10:20:00,48.48,48.54,48.48,48.53,24000.0,27.0344,27.0678,27.0344,27.0623,24000.0
2011-12-30 10:30:00,48.55,48.71,48.55,48.7,51500.0,27.0734,27.1626,27.0734,27.1571,51500.0
2011-12-30 10:40:00,48.72,48.84,48.71,48.82,40500.0,27.1682,27.2351,27.1626,27.224,40500.0
2011-12-30 10:50:00,48.84,48.94,48.75,48.76,29000.0,27.2351,27.2909,27.1849,27.1905,29000.0
2011-12-30 11:00:00,48.74,48.94,48.71,48.93,25500.0,27.1794,27.2909,27.1626,27.2853,25500.0
2011-12-30 11:10:00,48.94,48.94,48.85,48.89,12000.0,27.2909,27.2909,27.2407,27.263,12000.0
2011-12-30 11:20:00,48.89,48.94,48.8,48.86,15000.0,27.263,27.2909,27.2128,27.2463,15000.0
2011-12-30 11:30:00,48.86,48.87,48.77,48.86,9500.0,27.2463,27.2519,27.1961,27.2463,9500.0
2011-12-30 11:40:00,48.86,48.92,48.8,48.84,8500.0,27.2463,27.2797,27.2128,27.2351,8500.0
2011-12-30 11:50:00,48.82,48.88,48.81,48.88,3000.0,27.224,27.2574,27.2184,27.2574,3000.0
2011-12-30 12:00:00,48.9,48.93,48.87,48.92,8500.0,27.2686,27.2853,27.2519,27.2797,8500.0
2011-12-30 12:10:00,48.91,48.91,48.89,48.91,5000.0,27.2742,27.2742,27.263,27.2742,5000.0
2011-12-30 12:20:00,48.92,48.95,48.89,48.92,15000.0,27.2797,27.2965,27.263,27.2797,15000.0
2011-12-30 12:30:00,48.89,48.96,48.89,48.9,31500.0,27.263,27.3021,27.263,27.2686,31500.0
2011-12-30 12:40:00,48.92,48.92,48.89,48.89,5000.0,27.2797,27.2797,27.263,27.263,5000.0
2011-12-30 12:50:00,48.89,48.91,48.85,48.89,16500.0,27.263,27.2742,27.2407,27.263,16500.0
2011-12-30 13:00:00,48.88,48.89,48.86,48.86,4000.0,27.2574,27.263,27.2463,27.2463,4000.0
2011-12-30 13:10:00,48.87,48.88,48.84,48.88,4000.0,27.2519,27.2574,27.2351,27.2574,4000.0
2011-12-30 13:20:00,48.84,48.88,48.81,48.86,12000.0,27.2351,27.2574,27.2184,27.2463,12000.0
2011-12-30 13:30:00,48.88,48.88,48.83,48.83,2000.0,27.2574,27.2574,27.2296,27.2296,2000.0
2011-12-30 13:40:00,48.9,48.96,48.9,48.96,10500.0,27.2686,27.3021,27.2686,27.3021,10500.0
2011-12-30 13:50:00,48.96,48.98,48.9,48.92,22000.0,27.3021,27.3132,27.2686,27.2797,22000.0
2011-12-30 14:00:00,48.9,48.99,48.9,48.99,12000.0,27.2686,27.3188,27.2686,27.3188,12000.0
2011-12-30 14:10:00,48.96,48.97,48.92,48.92,18500.0,27.3021,27.3076,27.2797,27.2797,18500.0
2011-12-30 14:20:00,48.95,48.95,48.88,48.94,22500.0,27.2965,27.2965,27.2574,27.2909,22500.0
2011-12-30 14:30:00,48.94,48.97,48.92,48.97,9500.0,27.2909,27.3076,27.2797,27.3076,9500.0
2011-12-30 14:40:00,48.96,48.96,48.92,48.94,15500.0,27.3021,27.3021,27.2797,27.2909,15500.0
2011-12-30 14:50:00,48.93,48.97,48.93,48.95,10500.0,27.2853,27.3076,27.2853,27.2965,10500.0
2011-12-30 15:00:00,48.96,48.97,48.91,48.94,16500.0,27.3021,27.3076,27.2742,27.2909,16500.0
2011-12-30 15:10:00,48.95,48.97,48.93,48.95,13000.0,27.2965,27.3076,27.2853,27.2965,13000.0
2011-12-30 15:20:00,48.96,49.0,48.95,48.99,26500.0,27.3021,27.3244,27.2965,27.3188,26500.0
2011-12-30 15:30:00,48.99,49.04,48.95,48.95,47000.0,27.3188,27.3467,27.2965,27.2965,47000.0
2011-12-30 15:40:00,48.94,48.99,48.85,48.96,38500.0,27.2909,27.3188,27.2407,27.3021,38500.0
2011-12-30 15:50:00,48.94,48.96,48.73,48.73,95500.0,27.2909,27.3021,27.1738,27.1738,95500.0
2012-01-03 09:30:00,49.48,49.8,49.48,49.71,144500.0,27.592,27.7705,27.592,27.7203,144500.0
2012-01-03 09:40:00,49.69,49.73,49.3,49.39,68500.0,27.7091,27.7314,27.4917,27.5418,68500.0
2012-01-03 09:50:00,49.29,49.73,49.2,49.68,63500.0,27.4861,27.7314,27.4359,27.7036,63500.0
2012-01-03 10:00:00,49.72,49.9,49.71,49.87,48000.0,27.7259,27.8262,27.7203,27.8095,48000.0
2012-01-03 10:10:00,49.83,49.9,49.79,49.88,28500.0,27.7872,27.8262,27.7649,27.8151,28500.0
2012-01-03 10:20:00,49.88,49.88,49.74,49.81,31000.0,27.8151,27.8151,27.737,27.776,31000.0
2012-01-03 10:30:00,49.8,49.89,49.78,49.79,38000.0,27.7705,27.8207,27.7593,27.7649,38000.0
2012-01-03 10:40:00,49.79,49.86,49.74,49.74,20500.0,27.7649,27.8039,27.737,27.737,20500.0
2012-01-03 10:50:00,49.7,49.8,49.69,49.69,27000.0,27.7147,27.7705,27.7091,27.7091,27000.0
2012-01-03 11:00:00,49.65,49.75,49.61,49.63,25000.0,27.6868,27.7426,27.6645,27.6757,25000.0
2012-01-03 11:10:00,49.62,49.77,49.54,49.73,29000.0,27.6701,27.7537,27.6255,27.7314,29000.0
2012-01-03 11:20:00,49.7,49.76,49.6,49.76,31500.0,27.7147,27.7482,27.6589,27.7482,31500.0
2012-01-03 11:30:00,49.73,49.78,49.73,49.77,45000.0,27.7314,27.7593,27.7314,27.7537,45000.0
2012-01-03 11:40:00,49.71,49.71,49.5,49.52,25500.0,27.7203,27.7203,27.6032,27.6143,25500.0
2012-01-03 11:50:00,49.55,49.6,49.48,49.52,24500.0,27.6311,27.6589,27.592,27.6143,24500.0
2012-01-03 12:00:00,49.48,49.55,49.44,49.44,27500.0,27.592,27.6311,27.5697,27.5697,27500.0
2012-01-03 12:10:00,49.44,49.48,49.41,49.43,24500.0,27.5697,27.592,27.553,27.5641,24500.0
2012-01-03 12:20:00,49.39,49.47,49.39,49.47,15500.0,27.5418,27.5864,27.5418,27.5864,15500.0
2012-01-03 12:30:00,49.48,49.5,49.29,49.29,9500.0,27.592,27.6032,27.4861,27.4861,9500.0
2012-01-03 12:40:00,49.27,49.31,49.2,49.2,15500.0,27.4749,27.4972,27.4359,27.4359,15500.0
2012-01-03 12:50:00,49.17,49.19,49.03,49.15,92000.0,27.4192,27.4303,27.3411,27.408,92000.0
2012-01-03 13:00:00,49.11,49.28,49.1,49.28,26500.0,27.3857,27.4805,27.3801,27.4805,26500.0
2012-01-03 13:10:00,49.28,49.41,49.26,49.41,31500.0,27.4805,27.553,27.4693,27.553,31500.0
2012-01-03 13:20:00,49.37,49.38,49.27,49.36,34000.0,27.5307,27.5363,27.4749,27.5251,34000.0
2012-01-03 13:30:00,49.38,49.44,49.34,49.41,39500.0,27.5363,27.5697,27.514,27.553,39500.0
2012-01-03 13:40:00,49.43,49.48,49.39,49.44,48000.0,27.5641,27.592,27.5418,27.5697,48000.0
2012-01-03 13:50:00,49.48,49.51,49.47,49.5,18500.0,27.592,27.6088,27.5864,27.6032,18500.0
2012-01-03 14:00:00,49.52,49.57,49.44,49.44,51500.0,27.6143,27.6422,27.5697,27.5697,51500.0
2012-01-03 14:10:00,49.41,49.46,49.4,49.41,56500.0,27.553,27.5809,27.5474,27.553,56500.0
2012-01-03 14:20:00,49.44,49.45,49.31,49.33,41500.0,27.5697,27.5753,27.4972,27.5084,41500.0
2012-01-03 14:30:00,49.36,49.4,49.3,49.3,45500.0,27.5251,27.5474,27.4917,27.4917,45500.0
2012-01-03 14:40:00,49.29,49.43,49.26,49.43,53000.0,27.4861,27.5641,27.4693,27.5641,53000.0
2012-01-03 14:50:00,49.45,49.52,49.41,49.49,32000.0,27.5753,27.6143,27.553,27.5976,32000.0
2012-01-03 15:00:00,49.49,49.54,49.42,49.51,31500.0,27.5976,27.6255,27.5586,27.6088,31500.0
2012-01-03 15:10:00,49.5,49.5,49.41,49.45,78500.0,27.6032,27.6032,27.553,27.5753,78500.0
2012-01-03 15:20:00,49.45,49.5,49.27,49.31,79500.0,27.5753,27.6032,27.4749,27.4972,79500.0
2012-01-03 15:30:00,49.32,49.4,49.28,49.32,64000.0,27.5028,27.5474,27.4805,27.5028,64000.0
2012-01-03 15:40:00,49.33,49.34,49.2,49.25,85000.0,27.5084,27.514,27.4359,27.4638,85000.0
2012-01-03 15:50:00,49.23,49.23,49.04,49.13,200500.0,27.4526,27.4526,27.3467,27.3969,200500.0
2012-01-04 09:30:00,48.84,49.17,48.6,48.6,56000.0,27.2351,27.4192,27.1013,27.1013,56000.0
2012-01-04 09:40:00,48.57,48.68,48.42,48.56,55000.0,27.0846,27.1459,27.0009,27.079,55000.0
2012-01-04 09:50:00,48.58,48.64,48.41,48.44,71500.0,27.0902,27.1236,26.9954,27.0121,71500.0
2012-01-04 10:00:00,48.44,48.49,48.24,48.4,43000.0,27.0121,27.04,26.9006,26.9898,43000.0
2012-01-04 10:10:00,48.33,48.41,48.25,48.35,38500.0,26.9507,26.9954,26.9061,26.9619,38500.0
2012-01-04 10:20:00,48.32,48.36,48.27,48.35,23500.0,26.9452,26.9675,26.9173,26.9619,23500.0
2012-01-04 10:30:00,48.31,48.38,48.31,48.37,36500.0,26.9396,26.9786,26.9396,26.973,36500.0
2012-01-04 10:40:00,48.37,48.43,48.3,48.32,47000.0,26.973,27.0065,26.934,26.9452,47000.0
2012-01-04 10:50:00,48.3,48.38,48.23,48.26,39000.0,26.934,26.9786,26.895,26.9117,39000.0
2012-01-04 11:00:00,48.26,48.4,48.2,48.27,79000.0,26.9117,26.9898,26.8782,26.9173,79000.0
2012-01-04 11:10:00,48.29,48.31,48.12,48.15,64500.0,26.9284,26.9396,26.8336,26.8504,64500.0
2012-01-04 11:20:00,48.15,48.26,48.12,48.14,55000.0,26.8504,26.9117,26.8336,26.8448,55000.0
2012-01-04 11:30:00,48.16,48.17,48.1,48.13,58500.0,26.8559,26.8615,26.8225,26.8392,58500.0
2012-01-04 11:40:00,48.14,48.26,48.14,48.21,82500.0,26.8448,26.9117,26.8448,26.8838,82500.0
2012-01-04 11:50:00,48.22,48.31,48.18,48.2,43000.0,26.8894,26.9396,26.8671,26.8782,43000.0
2012-01-04 12:00:00,48.21,48.38,48.16,48.29,71500.0,26.8838,26.9786,26.8559,26.9284,71500.0
2012-01-04 12:10:00,48.3,48.36,48.28,48.29,31500.0,26.934,26.9675,26.9229,26.9284,31500.0
2012-01-04 12:20:00,48.3,48.36,48.24,48.3,54500.0,26.934,26.9675,26.9006,26.934,54500.0
2012-01-04 12:30:00,48.32,48.32,48.25,48.31,25000.0,26.9452,26.9452,26.9061,26.9396,25000.0
2012-01-04 12:40:00,48.31,48.32,48.25,48.27,25500.0,26.9396,26.9452,26.9061,26.9173,25500.0
2012-01-04 12:50:00,48.28,48.32,48.25,48.26,44500.0,26.9229,26.9452,26.9061,26.9117,44500.0
2012-01-04 13:00:00,48.25,48.39,48.2,48.37,64000.0,26.9061,26.9842,26.8782,26.973,64000.0
2012-01-04 13:10:00,48.37,48.37,48.25,48.27,17500.0,26.973,26.973,26.9061,26.9173,17500.0
2012-01-04 13:20:00,48.28,48.3,48.21,48.22,28000.0,26.9229,26.934,26.8838,26.8894,28000.0
2012-01-04 13:30:00,48.16,48.25,48.16,48.22,31500.0,26.8559,26.9061,26.8559,26.8894,31500.0
2012-01-04 13:40:00,48.21,48.3,48.18,48.3,84500.0,26.8838,26.934,26.8671,26.934,84500.0
2012-01-04 13:50:00,48.26,48.3,48.19,48.19,38500.0,26.9117,26.934,26.8727,26.8727,38500.0
2012-01-04 14:00:00,48.21,48.21,48.1,48.15,63000.0,26.8838,26.8838,26.8225,26.8504,63000.0
2012-01-04 14:10:00,48.15,48.24,48.04,48.23,81000.0,26.8504,26.9006,26.789,26.895,81000.0
2012-01-04 14:20:00,48.25,48.28,48.17,48.23,35500.0,26.9061,26.9229,26.8615,26.895,35500.0
2012-01-04 14:30:00,48.23,48.31,48.21,48.21,54500.0,26.895,26.9396,26.8838,26.8838,54500.0
2012-01-04 14:40:00,48.2,48.28,48.2,48.22,92500.0,26.8782,26.9229,26.8782,26.8894,92500.0
2012-01-04 14:50:00,48.21,48.34,48.21,48.29,38500.0,26.8838,26.9563,26.8838,26.9284,38500.0
2012-01-04 15:00:00,48.29,48.31,48.2,48.2,91500.0,26.9284,26.9396,26.8782,26.8782,91500.0
2012-01-04 15:10:00,48.22,48.23,48.12,48.17,62500.0,26.8894,26.895,26.8336,26.8615,62500.0
2012-01-04 15:20:00,48.18,48.21,48.11,48.16,76000.0,26.8671,26.8838,26.8281,26.8559,76000.0
2012-01-04 15:30:00,48.16,48.2,48.11,48.2,73500.0,26.8559,26.8782,26.8281,26.8782,73500.0
2012-01-04 15:40:00,48.19,48.26,48.12,48.12,104000.0,26.8727,26.9117,26.8336,26.8336,104000.0
2012-01-04 15:50:00,48.14,48.2,48.02,48.2,325500.0,26.8448,26.8782,26.7779,26.8782,325500.0
2012-01-05 09:30:00,47.99,48.09,47.77,47.77,141500.0,26.7611,26.8169,26.6385,26.6385,141500.0
2012-01-05 09:40:00,47.76,47.83,47.59,47.62,108500.0,26.6329,26.6719,26.5381,26.5548,108500.0
2012-01-05 09:50:00,47.65,47.75,47.35,47.42,299500.0,26.5715,26.6273,26.4043,26.4433,299500.0
2012-01-05 10:00:00,47.44,47.6,47.32,47.59,165500.0,26.4544,26.5437,26.3875,26.5381,165500.0
2012-01-05 10:10:00,47.56,47.75,47.52,47.67,145500.0,26.5214,26.6273,26.4991,26.5827,145500.0
2012-01-05 10:20:00,47.69,47.84,47.6,47.8,77500.0,26.5939,26.6775,26.5437,26.6552,77500.0
2012-01-05 10:30:00,47.78,47.84,47.72,47.78,45000.0,26.644,26.6775,26.6106,26.644,45000.0
2012-01-05 10:40:00,47.78,47.83,47.72,47.72,69500.0,26.644,26.6719,26.6106,26.6106,69500.0
2012-01-05 10:50:00,47.78,47.83,47.74,47.74,61000.0,26.644,26.6719,26.6217,26.6217,61000.0
2012-01-05 11:00:00,47.76,47.8,47.7,47.78,132000.0,26.6329,26.6552,26.5994,26.644,132000.0
2012-01-05 11:10:00,47.8,47.84,47.76,47.8,86000.0,26.6552,26.6775,26.6329,26.6552,86000.0
2012-01-05 11:20:00,47.78,47.88,47.75,47.8,137500.0,26.644,26.6998,26.6273,26.6552,137500.0
2012-01-05 11:30:00,47.8,47.82,47.76,47.8,65000.0,26.6552,26.6663,26.6329,26.6552,65000.0
2012-01-05 11:40:00,47.78,47.97,47.78,47.91,49000.0,26.644,26.75,26.644,26.7165,49000.0
2012-01-05 11:50:00,47.94,47.96,47.82,47.96,43000.0,26.7333,26.7444,26.6663,26.7444,43000.0
2012-01-05 12:00:00,47.97,48.0,47.93,48.0,49500.0,26.75,26.7667,26.7277,26.7667,49500.0
2012-01-05 12:10:00,48.0,48.16,48.0,48.12,46000.0,26.7667,26.8559,26.7667,26.8336,46000.0
2012-01-05 12:20:00,48.16,48.19,48.05,48.17,48000.0,26.8559,26.8727,26.7946,26.8615,48000.0
2012-01-05 12:30:00,48.17,48.2,47.98,47.98,55500.0,26.8615,26.8782,26.7556,26.7556,55500.0
2012-01-05 12:40:00,47.98,48.11,47.95,47.95,98500.0,26.7556,26.8281,26.7388,26.7388,98500.0
2012-01-05 12:50:00,47.98,48.06,47.92,47.96,41000.0,26.7556,26.8002,26.7221,26.7444,41000.0
2012-01-05 13:00:00,47.99,48.07,47.92,48.02,60500.0,26.7611,26.8058,26.7221,26.7779,60500.0
2012-01-05 13:10:00,48.03,48.05,47.97,47.98,21000.0,26.7834,26.7946,26.75,26.7556,21000.0
2012-01-05 13:20:00,48.0,48.13,48.0,48.06,123000.0,26.7667,26.8392,26.7667,26.8002,123000.0
2012-01-05 13:30:00,48.06,48.16,48.02,48.04,58000.0,26.8002,26.8559,26.7779,26.789,58000.0
2012-01-05 13:40:00,48.07,48.15,47.95,47.96,59000.0,26.8058,26.8504,26.7388,26.7444,59000.0
2012-01-05 13:50:00,47.98,48.0,47.86,47.86,75500.0,26.7556,26.7667,26.6886,26.6886,75500.0
2012-01-05 14:00:00,47.89,47.95,47.83,47.91,65000.0,26.7054,26.7388,26.6719,26.7165,65000.0
2012-01-05 14:10:00,47.89,47.92,47.86,47.89,65000.0,26.7054,26.7221,26.6886,26.7054,65000.0
2012-01-05 14:20:00,47.87,47.9,47.81,47.81,81000.0,26.6942,26.711,26.6608,26.6608,81000.0
2012-01-05 14:30:00,47.87,47.89,47.84,47.86,22500.0,26.6942,26.7054,26.6775,26.6886,22500.0
2012-01-05 14:40:00,47.86,47.92,47.82,47.89,37000.0,26.6886,26.7221,26.6663,26.7054,37000.0
2012-01-05 14:50:00,47.88,47.88,47.8,47.8,44000.0,26.6998,26.6998,26.6552,26.6552,44000.0
2012-01-05 15:00:00,47.79,47.9,47.73,47.8,75000.0,26.6496,26.711,26.6162,26.6552,75000.0
2012-01-05 15:10:00,47.81,47.82,47.68,47.75,86000.0,26.6608,26.6663,26.5883,26.6273,86000.0
2012-01-05 15:20:00,47.72,47.77,47.62,47.63,212000.0,26.6106,26.6385,26.5548,26.5604,212000.0
2012-01-05 15:30:00,47.62,47.69,47.61,47.66,117500.0,26.5548,26.5939,26.5492,26.5771,117500.0
2012-01-05 15:40:00,47.67,47.79,47.66,47.75,115500.0,26.5827,26.6496,26.5771,26.6273,115500.0
2012-01-05 15:50:00,47.75,47.81,47.7,47.7,272500.0,26.6273,26.6608,26.5994,26.5994,272500.0
2012-01-06 09:30:00,47.08,47.2,46.72,46.75,592500.0,26.2537,26.3206,26.0529,26.0697,592500.0
2012-01-06 09:40:00,46.75,46.77,46.1,46.11,393500.0,26.0697,26.0808,25.7072,25.7128,393500.0
2012-01-06 09:50:00,46.14,46.18,45.91,46.0,505500.0,25.7295,25.7518,25.6013,25.6514,505500.0
2012-01-06 10:00:00,45.99,46.4,45.98,46.4,520000.0,25.6459,25.8745,25.6403,25.8745,520000.0
2012-01-06 10:10:00,46.4,46.69,46.4,46.54,352500.0,25.8745,26.0362,25.8745,25.9526,352500.0
2012-01-06 10:20:00,46.54,46.57,46.4,46.45,215500.0,25.9526,25.9693,25.8745,25.9024,215500.0
2012-01-06 10:30:00,46.5,46.5,46.36,46.47,128000.0,25.9303,25.9303,25.8522,25.9135,128000.0
2012-01-06 10:40:00,46.47,46.63,46.44,46.56,263500.0,25.9135,26.0028,25.8968,25.9637,263500.0
2012-01-06 10:50:00,46.56,46.61,46.55,46.57,255000.0,25.9637,25.9916,25.9581,25.9693,255000.0
2012-01-06 11:00:00,46.56,46.56,46.32,46.32,185500.0,25.9637,25.9637,25.8299,25.8299,185500.0
2012-01-06 11:10:00,46.33,46.42,46.33,46.36,89500.0,25.8355,25.8856,25.8355,25.8522,89500.0
2012-01-06 11:20:00,46.36,46.55,46.36,46.5,66500.0,25.8522,25.9581,25.8522,25.9303,66500.0
2012-01-06 11:30:00,46.51,46.7,46.48,46.69,92500.0,25.9358,26.0418,25.9191,26.0362,92500.0
2012-01-06 11:40:00,46.67,46.89,46.66,46.85,58500.0,26.0251,26.1477,26.0195,26.1254,58500.0
2012-01-06 11:50:00,46.85,46.87,46.67,46.69,48500.0,26.1254,26.1366,26.0251,26.0362,48500.0
2012-01-06 12:00:00,46.7,46.9,46.7,46.83,63000.0,26.0418,26.1533,26.0418,26.1143,63000.0
2012-01-06 12:10:00,46.84,46.88,46.78,46.8,37000.0,26.1199,26.1422,26.0864,26.0976,37000.0
2012-01-06 12:20:00,46.81,46.92,46.8,46.9,49500.0,26.1031,26.1645,26.0976,26.1533,49500.0
2012-01-06 12:30:00,46.89,47.0,46.87,46.95,66000.0,26.1477,26.2091,26.1366,26.1812,66000.0
2012-01-06 12:40:00,46.93,46.94,46.77,46.78,48000.0,26.17,26.1756,26.0808,26.0864,48000.0
2012-01-06 12:50:00,46.79,46.8,46.7,46.74,29500.0,26.092,26.0976,26.0418,26.0641,29500.0
2012-01-06 13:00:00,46.76,46.79,46.72,46.72,15000.0,26.0752,26.092,26.0529,26.0529,15000.0
2012-01-06 13:10:00,46.73,46.76,46.68,46.71,31500.0,26.0585,26.0752,26.0306,26.0474,31500.0
2012-01-06 13:20:00,46.72,46.72,46.63,46.66,31500.0,26.0529,26.0529,26.0028,26.0195,31500.0
2012-01-06 13:30:00,46.68,46.74,46.65,46.72,25000.0,26.0306,26.0641,26.0139,26.0529,25000.0
2012-01-06 13:40:00,46.75,46.75,46.6,46.61,57500.0,26.0697,26.0697,25.986,25.9916,57500.0
2012-01-06 13:50:00,46.61,46.67,46.6,46.63,67500.0,25.9916,26.0251,25.986,26.0028,67500.0
2012-01-06 14:00:00,46.64,46.67,46.6,46.63,32500.0,26.0083,26.0251,25.986,26.0028,32500.0
2012-01-06 14:10:00,46.63,46.69,46.6,46.64,69500.0,26.0028,26.0362,25.986,26.0083,69500.0
2012-01-06 14:20:00,46.67,46.72,46.63,46.72,81000.0,26.0251,26.0529,26.0028,26.0529,81000.0
2012-01-06 14:30:00,46.71,46.73,46.62,46.67,46500.0,26.0474,26.0585,25.9972,26.0251,46500.0
2012-01-06 14:40:00,46.64,46.69,46.6,46.69,103500.0,26.0083,26.0362,25.986,26.0362,103500.0
2012-01-06 14:50:00,46.66,46.73,46.65,46.7,39000.0,26.0195,26.0585,26.0139,26.0418,39000.0
2012-01-06 15:00:00,46.69,46.82,46.69,46.8,74000.0,26.0362,26.1087,26.0362,26.0976,74000.0
2012-01-06 15:10:00,46.81,46.85,46.79,46.84,108000.0,26.1031,26.1254,26.092,26.1199,108000.0
2012-01-06 15:20:00,46.84,46.87,46.66,46.69,183500.0,26.1199,26.1366,26.0195,26.0362,183500.0
2012-01-06 15:30:00,46.68,46.77,46.62,46.67,100500.0,26.0306,26.0808,25.9972,26.0251,100500.0
2012-01-06 15:40:00,46.68,46.72,46.52,46.57,141000.0,26.0306,26.0529,25.9414,25.9693,141000.0
2012-01-06 15:50:00,46.57,46.86,46.57,46.8,476000.0,25.9693,26.131,25.9693,26.0976,476000.0
2012-01-09 09:30:00,46.47,47.09,46.05,46.3,301500.0,25.9135,26.2593,25.6793,25.8187,301500.0
2012-01-09 09:40:00,46.26,46.32,45.9,45.92,379500.0,25.7964,25.8299,25.5957,25.6068,379500.0
2012-01-09 09:50:00,45.94,46.14,45.91,46.01,287500.0,25.618,25.7295,25.6013,25.657,287500.0
2012-01-09 10:00:00,45.99,46.07,45.86,45.86,223000.0,25.6459,25.6905,25.5734,25.5734,223000.0
2012-01-09 10:10:00,45.85,45.88,45.78,45.81,203000.0,25.5678,25.5845,25.5288,25.5455,203000.0
2012-01-09 10:20:00,45.81,45.87,45.7,45.78,208000.0,25.5455,25.5789,25.4841,25.5288,208000.0
2012-01-09 10:30:00,45.79,45.8,45.7,45.72,242000.0,25.5343,25.5399,25.4841,25.4953,242000.0
2012-01-09 10:40:00,45.74,45.74,45.48,45.54,336000.0,25.5065,25.5065,25.3615,25.3949,336000.0
2012-01-09 10:50:00,45.53,45.85,45.53,45.57,178000.0,25.3893,25.5678,25.3893,25.4117,178000.0
2012-01-09 11:00:00,45.54,45.7,45.5,45.7,67000.0,25.3949,25.4841,25.3726,25.4841,67000.0
2012-01-09 11:10:00,45.7,45.8,45.68,45.72,113500.0,25.4841,25.5399,25.473,25.4953,113500.0
2012-01-09 11:20:00,45.7,45.73,45.62,45.66,115500.0,25.4841,25.5009,25.4395,25.4618,115500.0
2012-01-09 11:30:00,45.66,45.72,45.63,45.7,43000.0,25.4618,25.4953,25.4451,25.4841,43000.0
2012-01-09 11:40:00,45.71,45.73,45.57,45.69,105000.0,25.4897,25.5009,25.4117,25.4786,105000.0
2012-01-09 11:50:00,45.72,45.78,45.62,45.64,79000.0,25.4953,25.5288,25.4395,25.4507,79000.0
2012-01-09 12:00:00,45.64,45.77,45.61,45.7,111500.0,25.4507,25.5232,25.434,25.4841,111500.0
2012-01-09 12:10:00,45.71,45.72,45.35,45.37,137500.0,25.4897,25.4953,25.289,25.3001,137500.0
2012-01-09 12:20:00,45.37,45.4,45.32,45.39,119500.0,25.3001,25.3169,25.2722,25.3113,119500.0
2012-01-09 12:30:00,45.38,45.51,45.3,45.33,92000.0,25.3057,25.3782,25.2611,25.2778,92000.0
2012-01-09 12:40:00,45.32,45.34,45.21,45.31,73500.0,25.2722,25.2834,25.2109,25.2667,73500.0
2012-01-09 12:50:00,45.31,45.49,45.31,45.48,104500.0,25.2667,25.367,25.2667,25.3615,104500.0
2012-01-09 13:00:00,45.49,45.54,45.39,45.42,59500.0,25.367,25.3949,25.3113,25.328,59500.0
2012-01-09 13:10:00,45.46,45.58,45.42,45.53,59500.0,25.3503,25.4172,25.328,25.3893,59500.0
2012-01-09 13:20:00,45.49,45.64,45.31,45.43,199500.0,25.367,25.4507,25.2667,25.3336,199500.0
2012-01-09 13:30:00,45.49,45.8,45.46,45.53,297500.0,25.367,25.5399,25.3503,25.3893,297500.0
2012-01-09 13:40:00,45.5,45.53,45.35,45.39,140500.0,25.3726,25.3893,25.289,25.3113,140500.0
2012-01-09 13:50:00,45.41,45.46,45.35,45.38,131500.0,25.3224,25.3503,25.289,25.3057,131500.0
2012-01-09 14:00:00,45.37,45.42,45.27,45.32,150000.0,25.3001,25.328,25.2444,25.2722,150000.0
2012-01-09 14:10:00,45.31,45.43,45.31,45.41,192000.0,25.2667,25.3336,25.2667,25.3224,192000.0
2012-01-09 14:20:00,45.41,45.53,45.38,45.53,165500.0,25.3224,25.3893,25.3057,25.3893,165500.0
2012-01-09 14:30:00,45.53,45.59,45.5,45.53,130000.0,25.3893,25.4228,25.3726,25.3893,130000.0
2012-01-09 14:40:00,45.55,45.55,45.45,45.48,113000.0,25.4005,25.4005,25.3447,25.3615,113000.0
2012-01-09 14:50:00,45.48,45.48,45.36,45.4,191000.0,25.3615,25.3615,25.2945,25.3169,191000.0
2012-01-09 15:00:00,45.4,45.43,45.38,45.4,160500.0,25.3169,25.3336,25.3057,25.3169,160500.0
2012-01-09 15:10:00,45.39,45.42,45.37,45.39,169000.0,25.3113,25.328,25.3001,25.3113,169000.0
2012-01-09 15:20:00,45.38,45.44,45.38,45.4,125000.0,25.3057,25.3392,25.3057,25.3169,125000.0
2012-01-09 15:30:00,45.4,45.58,45.4,45.58,195000.0,25.3169,25.4172,25.3169,25.4172,195000.0
2012-01-09 15:40:00,45.58,45.58,45.42,45.43,281000.0,25.4172,25.4172,25.328,25.3336,281000.0
2012-01-09 15:50:00,45.43,45.67,45.42,45.64,447500.0,25.3336,25.4674,25.328,25.4507,447500.0
2012-01-10 09:30:00,45.85,45.99,45.6,45.8,230000.0,25.5678,25.6459,25.4284,25.5399,230000.0
2012-01-10 09:40:00,45.86,45.93,45.69,45.92,167000.0,25.5734,25.6124,25.4786,25.6068,167000.0
2012-01-10 09:50:00,45.9,46.07,45.9,45.99,194500.0,25.5957,25.6905,25.5957,25.6459,194500.0
2012-01-10 10:00:00,45.99,46.07,45.84,45.88,153000.0,25.6459,25.6905,25.5622,25.5845,153000.0
2012-01-10 10:10:00,45.85,45.89,45.74,45.83,136000.0,25.5678,25.5901,25.5065,25.5566,136000.0
2012-01-10 10:20:00,45.8,45.95,45.8,45.92,70000.0,25.5399,25.6236,25.5399,25.6068,70000.0
2012-01-10 10:30:00,45.93,45.93,45.77,45.77,73000.0,25.6124,25.6124,25.5232,25.5232,73000.0
2012-01-10 10:40:00,45.77,45.86,45.77,45.84,48500.0,25.5232,25.5734,25.5232,25.5622,48500.0
2012-01-10 10:50:00,45.83,45.84,45.76,45.78,57500.0,25.5566,25.5622,25.5176,25.5288,57500.0
2012-01-10 11:00:00,45.82,45.86,45.74,45.79,70000.0,25.5511,25.5734,25.5065,25.5343,70000.0
2012-01-10 11:10:00,45.79,45.87,45.62,45.62,226500.0,25.5343,25.5789,25.4395,25.4395,226500.0
2012-01-10 11:20:00,45.66,45.68,45.41,45.48,166000.0,25.4618,25.473,25.3224,25.3615,166000.0
2012-01-10 11:30:00,45.5,45.61,45.48,45.6,405500.0,25.3726,25.434,25.3615,25.4284,405500.0
2012-01-10 11:40:00,45.59,45.6,45.4,45.48,61000.0,25.4228,25.4284,25.3169,25.3615,61000.0
2012-01-10 11:50:00,45.47,45.59,45.36,45.45,128000.0,25.3559,25.4228,25.2945,25.3447,128000.0
2012-01-10 12:00:00,45.44,45.6,45.44,45.51,116000.0,25.3392,25.4284,25.3392,25.3782,116000.0
2012-01-10 12:10:00,45.52,45.54,45.4,45.4,91500.0,25.3838,25.3949,25.3169,25.3169,91500.0
2012-01-10 12:20:00,45.4,45.45,45.38,45.41,91500.0,25.3169,25.3447,25.3057,25.3224,91500.0
2012-01-10 12:30:00,45.41,45.46,45.39,45.42,61000.0,25.3224,25.3503,25.3113,25.328,61000.0
2012-01-10 12:40:00,45.42,45.51,45.39,45.49,51000.0,25.328,25.3782,25.3113,25.367,51000.0
2012-01-10 12:50:00,45.49,45.58,45.49,45.55,36000.0,25.367,25.4172,25.367,25.4005,36000.0
2012-01-10 13:00:00,45.55,45.58,45.53,45.58,47000.0,25.4005,25.4172,25.3893,25.4172,47000.0
2012-01-10 13:10:00,45.55,45.57,45.51,45.57,32000.0,25.4005,25.4117,25.3782,25.4117,32000.0
2012-01-10 13:20:00,45.55,45.57,45.5,45.51,85500.0,25.4005,25.4117,25.3726,25.3782,85500.0
2012-01-10 13:30:00,45.5,45.59,45.47,45.59,44500.0,25.3726,25.4228,25.3559,25.4228,44500.0
2012-01-10 13:40:00,45.55,45.6,45.53,45.57,41000.0,25.4005,25.4284,25.3893,25.4117,41000.0
2012-01-10 13:50:00,45.53,45.62,45.53,45.61,208000.0,25.3893,25.4395,25.3893,25.434,208000.0
2012-01-10 14:00:00,45.59,45.6,45.54,45.57,57000.0,25.4228,25.4284,25.3949,25.4117,57000.0
2012-01-10 14:10:00,45.58,45.61,45.54,45.56,117500.0,25.4172,25.434,25.3949,25.4061,117500.0
2012-01-10 14:20:00,45.54,45.56,45.45,45.45,76500.0,25.3949,25.4061,25.3447,25.3447,76500.0
2012-01-10 14:30:00,45.47,45.49,45.38,45.46,91000.0,25.3559,25.367,25.3057,25.3503,91000.0
2012-01-10 14:40:00,45.45,45.52,45.45,45.49,64500.0,25.3447,25.3838,25.3447,25.367,64500.0
2012-01-10 14:50:00,45.48,45.62,45.46,45.6,58000.0,25.3615,25.4395,25.3503,25.4284,58000.0
2012-01-10 15:00:00,45.62,45.64,45.55,45.59,92500.0,25.4395,25.4507,25.4005,25.4228,92500.0
2012-01-10 15:10:00,45.58,45.59,45.54,45.54,82000.0,25.4172,25.4228,25.3949,25.3949,82000.0
2012-01-10 15:20:00,45.56,45.59,45.51,45.51,82000.0,25.4061,25.4228,25.3782,25.3782,82000.0
2012-01-10 15:30:00,45.53,45.56,45.41,45.42,129000.0,25.3893,25.4061,25.3224,25.328,129000.0
2012-01-10 15:40:00,45.42,45.46,45.29,45.3,216500.0,25.328,25.3503,25.2555,25.2611,216500.0
2012-01-10 15:50:00,45.3,45.59,45.29,45.52,349500.0,25.2611,25.4228,25.2555,25.3838,349500.0
2012-01-11 09:30:00,45.52,45.6,45.26,45.39,311000.0,25.3838,25.4284,25.2388,25.3113,311000.0
2012-01-11 09:40:00,45.4,45.58,45.3,45.53,90000.0,25.3169,25.4172,25.2611,25.3893,90000.0
2012-01-11 09:50:00,45.52,45.6,45.44,45.57,129000.0,25.3838,25.4284,25.3392,25.4117,129000.0
2012-01-11 10:00:00,45.57,45.6,45.5,45.6,75500.0,25.4117,25.4284,25.3726,25.4284,75500.0
2012-01-11 10:10:00,45.6,45.6,45.54,45.6,95500.0,25.4284,25.4284,25.3949,25.4284,95500.0
2012-01-11 10:20:00,45.6,45.65,45.52,45.61,154500.0,25.4284,25.4563,25.3838,25.434,154500.0
2012-01-11 10:30:00,45.63,45.65,45.42,45.51,106500.0,25.4451,25.4563,25.328,25.3782,106500.0
2012-01-11 10:40:00,45.56,45.56,45.38,45.38,83500.0,25.4061,25.4061,25.3057,25.3057,83500.0
2012-01-11 10:50:00,45.38,45.61,45.38,45.59,90500.0,25.3057,25.434,25.3057,25.4228,90500.0
2012-01-11 11:00:00,45.61,45.71,45.46,45.49,87000.0,25.434,25.4897,25.3503,25.367,87000.0
2012-01-11 11:10:00,45.55,45.57,45.46,45.48,65500.0,25.4005,25.4117,25.3503,25.3615,65500.0
2012-01-11 11:20:00,45.5,45.6,45.46,45.49,92500.0,25.3726,25.4284,25.3503,25.367,92500.0
2012-01-11 11:30:00,45.5,45.54,45.46,45.5,102000.0,25.3726,25.3949,25.3503,25.3726,102000.0
2012-01-11 11:40:00,45.51,45.58,45.46,45.48,87500.0,25.3782,25.4172,25.3503,25.3615,87500.0
2012-01-11 11:50:00,45.49,45.51,45.4,45.44,57000.0,25.367,25.3782,25.3169,25.3392,57000.0
2012-01-11 12:00:00,45.45,45.5,45.44,45.48,48500.0,25.3447,25.3726,25.3392,25.3615,48500.0
2012-01-11 12:10:00,45.51,45.51,45.38,45.38,53000.0,25.3782,25.3782,25.3057,25.3057,53000.0
2012-01-11 12:20:00,45.42,45.42,45.33,45.36,64000.0,25.328,25.328,25.2778,25.2945,64000.0
2012-01-11 12:30:00,45.37,45.38,45.29,45.31,52000.0,25.3001,25.3057,25.2555,25.2667,52000.0
2012-01-11 12:40:00,45.31,45.31,45.23,45.26,49000.0,25.2667,25.2667,25.2221,25.2388,49000.0
2012-01-11 12:50:00,45.25,45.26,45.2,45.24,73000.0,25.2332,25.2388,25.2053,25.2276,73000.0
2012-01-11 13:00:00,45.24,45.28,45.2,45.21,45000.0,25.2276,25.2499,25.2053,25.2109,45000.0
2012-01-11 13:10:00,45.23,45.24,45.05,45.06,78500.0,25.2221,25.2276,25.1217,25.1273,78500.0
2012-01-11 13:20:00,45.08,45.12,45.06,45.11,62500.0,25.1384,25.1607,25.1273,25.1551,62500.0
2012-01-11 13:30:00,45.1,45.15,45.06,45.09,70000.0,25.1496,25.1774,25.1273,25.144,70000.0
2012-01-11 13:40:00,45.08,45.31,45.07,45.31,122000.0,25.1384,25.2667,25.1328,25.2667,122000.0
2012-01-11 13:50:00,45.3,45.33,45.21,45.24,79000.0,25.2611,25.2778,25.2109,25.2276,79000.0
2012-01-11 14:00:00,45.24,45.25,45.07,45.15,60000.0,25.2276,25.2332,25.1328,25.1774,60000.0
2012-01-11 14:10:00,45.18,45.18,45.1,45.15,47000.0,25.1942,25.1942,25.1496,25.1774,47000.0
2012-01-11 14:20:00,45.15,45.18,45.05,45.05,77000.0,25.1774,25.1942,25.1217,25.1217,77000.0
2012-01-11 14:30:00,45.06,45.1,45.03,45.03,72000.0,25.1273,25.1496,25.1105,25.1105,72000.0
2012-01-11 14:40:00,45.03,45.08,45.0,45.0,102500.0,25.1105,25.1384,25.0938,25.0938,102500.0
2012-01-11 14:50:00,45.02,45.02,44.94,44.95,78500.0,25.105,25.105,25.0603,25.0659,78500.0
2012-01-11 15:00:00,44.96,45.01,44.95,44.99,81500.0,25.0715,25.0994,25.0659,25.0882,81500.0
2012-01-11 15:10:00,45.0,45.0,44.94,45.0,76500.0,25.0938,25.0938,25.0603,25.0938,76500.0
2012-01-11 15:20:00,44.97,45.12,44.96,45.1,175000.0,25.0771,25.1607,25.0715,25.1496,175000.0
2012-01-11 15:30:00,45.08,45.26,45.05,45.24,141000.0,25.1384,25.2388,25.1217,25.2276,141000.0
2012-01-11 15:40:00,45.26,45.26,45.14,45.21,150500.0,25.2388,25.2388,25.1719,25.2109,150500.0
2012-01-11 15:50:00,45.21,45.27,45.11,45.2,249000.0,25.2109,25.2444,25.1551,25.2053,249000.0
2012-01-12 09:30:00,45.19,45.48,45.1,45.11,108000.0,25.1998,25.3615,25.1496,25.1551,108000.0
2012-01-12 09:40:00,45.11,45.29,45.11,45.21,50000.0,25.1551,25.2555,25.1551,25.2109,50000.0
2012-01-12 09:50:00,45.21,45.58,45.21,45.55,57500.0,25.2109,25.4172,25.2109,25.4005,57500.0
2012-01-12 10:00:00,45.54,45.55,45.24,45.34,85500.0,25.3949,25.4005,25.2276,25.2834,85500.0
2012-01-12 10:10:00,45.35,45.51,45.35,45.48,77000.0,25.289,25.3782,25.289,25.3615,77000.0
2012-01-12 10:20:00,45.48,45.55,45.24,45.27,107000.0,25.3615,25.4005,25.2276,25.2444,107000.0
2012-01-12 10:30:00,45.26,45.4,45.25,45.39,62500.0,25.2388,25.3169,25.2332,25.3113,62500.0
2012-01-12 10:40:00,45.37,45.46,45.33,45.45,65000.0,25.3001,25.3503,25.2778,25.3447,65000.0
2012-01-12 10:50:00,45.48,45.52,45.43,45.45,114000.0,25.3615,25.3838,25.3336,25.3447,114000.0
2012-01-12 11:00:00,45.41,45.64,45.41,45.61,210500.0,25.3224,25.4507,25.3224,25.434,210500.0
2012-01-12 11:10:00,45.61,45.74,45.61,45.73,106000.0,25.434,25.5065,25.434,25.5009,106000.0
2012-01-12 11:20:00,45.72,45.84,45.71,45.81,116000.0,25.4953,25.5622,25.4897,25.5455,116000.0
2012-01-12 11:30:00,45.81,45.95,45.76,45.94,157000.0,25.5455,25.6236,25.5176,25.618,157000.0
2012-01-12 11:40:00,45.89,45.98,45.81,45.98,95000.0,25.5901,25.6403,25.5455,25.6403,95000.0
2012-01-12 11:50:00,45.99,46.0,45.85,45.96,108500.0,25.6459,25.6514,25.5678,25.6291,108500.0
2012-01-12 12:00:00,45.95,46.08,45.93,46.04,80000.0,25.6236,25.6961,25.6124,25.6737,80000.0
2012-01-12 12:10:00,46.07,46.16,46.05,46.13,68000.0,25.6905,25.7407,25.6793,25.7239,68000.0
2012-01-12 12:20:00,46.15,46.22,46.14,46.2,79000.0,25.7351,25.7741,25.7295,25.763,79000.0
2012-01-12 12:30:00,46.19,46.38,46.19,46.36,107000.0,25.7574,25.8633,25.7574,25.8522,107000.0
2012-01-12 12:40:00,46.33,46.34,46.23,46.28,39500.0,25.8355,25.841,25.7797,25.8076,39500.0
2012-01-12 12:50:00,46.29,46.3,46.25,46.26,51500.0,25.8132,25.8187,25.7908,25.7964,51500.0
2012-01-12 13:00:00,46.27,46.29,46.24,46.27,25000.0,25.802,25.8132,25.7853,25.802,25000.0
2012-01-12 13:10:00,46.27,46.28,46.24,46.24,19000.0,25.802,25.8076,25.7853,25.7853,19000.0
2012-01-12 13:20:00,46.25,46.29,46.23,46.27,19000.0,25.7908,25.8132,25.7797,25.802,19000.0
2012-01-12 13:30:00,46.27,46.33,46.23,46.31,78000.0,25.802,25.8355,25.7797,25.8243,78000.0
2012-01-12 13:40:00,46.31,46.39,46.28,46.37,31500.0,25.8243,25.8689,25.8076,25.8578,31500.0
2012-01-12 13:50:00,46.37,46.44,46.35,46.44,70000.0,25.8578,25.8968,25.8466,25.8968,70000.0
2012-01-12 14:00:00,46.43,46.45,46.37,46.41,56500.0,25.8912,25.9024,25.8578,25.8801,56500.0
2012-01-12 14:10:00,46.41,46.43,46.32,46.35,47000.0,25.8801,25.8912,25.8299,25.8466,47000.0
2012-01-12 14:20:00,46.35,46.37,46.32,46.32,35500.0,25.8466,25.8578,25.8299,25.8299,35500.0
2012-01-12 14:30:00,46.32,46.46,46.3,46.43,67000.0,25.8299,25.908,25.8187,25.8912,67000.0
2012-01-12 14:40:00,46.41,46.49,46.4,46.45,75500.0,25.8801,25.9247,25.8745,25.9024,75500.0
2012-01-12 14:50:00,46.43,46.5,46.38,46.49,60500.0,25.8912,25.9303,25.8633,25.9247,60500.0
2012-01-12 15:00:00,46.5,46.51,46.41,46.45,49500.0,25.9303,25.9358,25.8801,25.9024,49500.0
2012-01-12 15:10:00,46.45,46.45,46.34,46.37,41500.0,25.9024,25.9024,25.841,25.8578,41500.0
2012-01-12 15:20:00,46.36,46.46,46.35,46.44,48500.0,25.8522,25.908,25.8466,25.8968,48500.0
2012-01-12 15:30:00,46.44,46.54,46.44,46.54,76500.0,25.8968,25.9526,25.8968,25.9526,76500.0
2012-01-12 15:40:00,46.53,46.66,46.51,46.64,124000.0,25.947,26.0195,25.9358,26.0083,124000.0
2012-01-12 15:50:00,46.62,46.68,46.49,46.65,263500.0,25.9972,26.0306,25.9247,26.0139,263500.0
2012-01-13 09:30:00,46.36,46.5,46.05,46.38,87000.0,25.8522,25.9303,25.6793,25.8633,87000.0
2012-01-13 09:40:00,46.39,46.46,46.18,46.35,71000.0,25.8689,25.908,25.7518,25.8466,71000.0
2012-01-13 09:50:00,46.21,46.61,46.2,46.6,61500.0,25.7685,25.9916,25.763,25.986,61500.0
2012-01-13 10:00:00,46.58,46.59,46.44,46.53,87500.0,25.9749,25.9804,25.8968,25.947,87500.0
2012-01-13 10:10:00,46.49,46.53,46.39,46.44,48500.0,25.9247,25.947,25.8689,25.8968,48500.0
2012-01-13 10:20:00,46.46,46.55,46.34,46.47,41000.0,25.908,25.9581,25.841,25.9135,41000.0
2012-01-13 10:30:00,46.48,46.88,46.38,46.88,143000.0,25.9191,26.1422,25.8633,26.1422,143000.0
2012-01-13 10:40:00,46.87,47.0,46.72,46.75,172500.0,26.1366,26.2091,26.0529,26.0697,172500.0
2012-01-13 10:50:00,46.74,46.93,46.71,46.88,72000.0,26.0641,26.17,26.0474,26.1422,72000.0
2012-01-13 11:00:00,46.88,47.07,46.85,47.02,164500.0,26.1422,26.2481,26.1254,26.2202,164500.0
2012-01-13 11:10:00,47.02,47.2,47.01,47.16,119000.0,26.2202,26.3206,26.2147,26.2983,119000.0
2012-01-13 11:20:00,47.16,47.18,47.09,47.13,75000.0,26.2983,26.3095,26.2593,26.2816,75000.0
2012-01-13 11:30:00,47.13,47.13,47.02,47.07,33500.0,26.2816,26.2816,26.2202,26.2481,33500.0
2012-01-13 11:40:00,47.07,47.07,46.95,46.97,35500.0,26.2481,26.2481,26.1812,26.1923,35500.0
2012-01-13 11:50:00,46.97,47.0,46.84,46.86,59500.0,26.1923,26.2091,26.1199,26.131,59500.0
2012-01-13 12:00:00,46.86,46.86,46.7,46.7,57500.0,26.131,26.131,26.0418,26.0418,57500.0
2012-01-13 12:10:00,46.7,46.71,46.62,46.65,36500.0,26.0418,26.0474,25.9972,26.0139,36500.0
2012-01-13 12:20:00,46.65,46.73,46.65,46.7,48000.0,26.0139,26.0585,26.0139,26.0418,48000.0
2012-01-13 12:30:00,46.68,46.71,46.5,46.56,89500.0,26.0306,26.0474,25.9303,25.9637,89500.0
2012-01-13 12:40:00,46.56,46.73,46.52,46.72,63000.0,25.9637,26.0585,25.9414,26.0529,63000.0
2012-01-13 12:50:00,46.72,46.8,46.71,46.8,20000.0,26.0529,26.0976,26.0474,26.0976,20000.0
2012-01-13 13:00:00,46.81,46.85,46.73,46.79,66500.0,26.1031,26.1254,26.0585,26.092,66500.0
2012-01-13 13:10:00,46.79,46.91,46.76,46.9,74000.0,26.092,26.1589,26.0752,26.1533,74000.0
2012-01-13 13:20:00,46.93,47.0,46.86,46.97,36500.0,26.17,26.2091,26.131,26.1923,36500.0
2012-01-13 13:30:00,46.92,46.95,46.81,46.83,34500.0,26.1645,26.1812,26.1031,26.1143,34500.0
2012-01-13 13:40:00,46.8,46.91,46.76,46.91,46000.0,26.0976,26.1589,26.0752,26.1589,46000.0
2012-01-13 13:50:00,46.91,47.02,46.9,46.97,36500.0,26.1589,26.2202,26.1533,26.1923,36500.0
2012-01-13 14:00:00,46.94,46.95,46.85,46.86,32500.0,26.1756,26.1812,26.1254,26.131,32500.0
2012-01-13 14:10:00,46.89,46.94,46.85,46.9,33000.0,26.1477,26.1756,26.1254,26.1533,33000.0
2012-01-13 14:20:00,46.91,46.91,46.85,46.86,28500.0,26.1589,26.1589,26.1254,26.131,28500.0
2012-01-13 14:30:00,46.86,46.91,46.83,46.83,22500.0,26.131,26.1589,26.1143,26.1143,22500.0
2012-01-13 14:40:00,46.85,46.88,46.83,46.88,43500.0,26.1254,26.1422,26.1143,26.1422,43500.0
2012-01-13 14:50:00,46.9,46.94,46.86,46.9,44500.0,26.1533,26.1756,26.131,26.1533,44500.0
2012-01-13 15:00:00,46.91,46.94,46.85,46.94,71500.0,26.1589,26.1756,26.1254,26.1756,71500.0
2012-01-13 15:10:00,46.94,46.95,46.86,46.89,48500.0,26.1756,26.1812,26.131,26.1477,48500.0
2012-01-13 15:20:00,46.87,46.93,46.86,46.93,54000.0,26.1366,26.17,26.131,26.17,54000.0
2012-01-13 15:30:00,46.93,46.99,46.9,46.98,98500.0,26.17,26.2035,26.1533,26.1979,98500.0
2012-01-13 15:40:00,46.98,47.12,46.97,47.11,275000.0,26.1979,26.276,26.1923,26.2704,275000.0
2012-01-13 15:50:00,47.09,47.09,46.86,46.91,286500.0,26.2593,26.2593,26.131,26.1589,286500.0
2012-01-17 09:30:00,47.3,47.98,47.25,47.74,362500.0,26.3764,26.7556,26.3485,26.6217,362500.0
2012-01-17 09:40:00,47.65,47.73,47.2,47.25,333000.0,26.5715,26.6162,26.3206,26.3485,333000.0
2012-01-17 09:50:00,47.28,47.4,47.21,47.38,409500.0,26.3652,26.4321,26.3262,26.421,409500.0
2012-01-17 10:00:00,47.36,47.5,46.75,46.77,234500.0,26.4098,26.4879,26.0697,26.0808,234500.0
2012-01-17 10:10:00,46.73,46.73,46.43,46.58,143000.0,26.0585,26.0585,25.8912,25.9749,143000.0
2012-01-17 10:20:00,46.56,46.66,46.55,46.6,35000.0,25.9637,26.0195,25.9581,25.986,35000.0
2012-01-17 10:30:00,46.58,46.9,46.57,46.84,134000.0,25.9749,26.1533,25.9693,26.1199,134000.0
2012-01-17 10:40:00,46.82,46.88,46.76,46.83,29500.0,26.1087,26.1422,26.0752,26.1143,29500.0
2012-01-17 10:50:00,46.8,46.88,46.72,46.86,44500.0,26.0976,26.1422,26.0529,26.131,44500.0
2012-01-17 11:00:00,46.87,46.9,46.66,46.67,63000.0,26.1366,26.1533,26.0195,26.0251,63000.0
2012-01-17 11:10:00,46.68,46.71,46.64,46.67,86000.0,26.0306,26.0474,26.0083,26.0251,86000.0
2012-01-17 11:20:00,46.68,46.77,46.67,46.73,21000.0,26.0306,26.0808,26.0251,26.0585,21000.0
2012-01-17 11:30:00,46.74,46.79,46.64,46.66,79500.0,26.0641,26.092,26.0083,26.0195,79500.0
2012-01-17 11:40:00,46.66,46.7,46.59,46.69,71500.0,26.0195,26.0418,25.9804,26.0362,71500.0
2012-01-17 11:50:00,46.7,46.73,46.63,46.65,65000.0,26.0418,26.0585,26.0028,26.0139,65000.0
2012-01-17 12:00:00,46.66,46.72,46.55,46.58,60000.0,26.0195,26.0529,25.9581,25.9749,60000.0
2012-01-17 12:10:00,46.6,46.7,46.59,46.6,53500.0,25.986,26.0418,25.9804,25.986,53500.0
2012-01-17 12:20:00,46.6,46.6,46.48,46.52,39500.0,25.986,25.986,25.9191,25.9414,39500.0
2012-01-17 12:30:00,46.52,46.53,46.41,46.42,41000.0,25.9414,25.947,25.8801,25.8856,41000.0
2012-01-17 12:40:00,46.44,46.5,46.29,46.29,62500.0,25.8968,25.9303,25.8132,25.8132,62500.0
2012-01-17 12:50:00,46.29,46.32,46.24,46.31,53000.0,25.8132,25.8299,25.7853,25.8243,53000.0
2012-01-17 13:00:00,46.32,46.46,46.3,46.37,78000.0,25.8299,25.908,25.8187,25.8578,78000.0
2012-01-17 13:10:00,46.36,46.38,46.24,46.27,59500.0,25.8522,25.8633,25.7853,25.802,59500.0
2012-01-17 13:20:00,46.25,46.31,46.24,46.3,28000.0,25.7908,25.8243,25.7853,25.8187,28000.0
2012-01-17 13:30:00,46.33,46.33,45.9,46.0,338500.0,25.8355,25.8355,25.5957,25.6514,338500.0
2012-01-17 13:40:00,45.99,46.13,45.99,46.06,78000.0,25.6459,25.7239,25.6459,25.6849,78000.0
2012-01-17 13:50:00,46.06,46.09,45.95,45.99,94500.0,25.6849,25.7016,25.6236,25.6459,94500.0
2012-01-17 14:00:00,46.01,46.06,45.97,45.99,88000.0,25.657,25.6849,25.6347,25.6459,88000.0
2012-01-17 14:10:00,45.99,46.01,45.86,45.87,93000.0,25.6459,25.657,25.5734,25.5789,93000.0
2012-01-17 14:20:00,45.93,45.94,45.87,45.91,37000.0,25.6124,25.618,25.5789,25.6013,37000.0
2012-01-17 14:30:00,45.9,45.91,45.63,45.65,130000.0,25.5957,25.6013,25.4451,25.4563,130000.0
2012-01-17 14:40:00,45.65,45.67,45.53,45.54,129000.0,25.4563,25.4674,25.3893,25.3949,129000.0
2012-01-17 14:50:00,45.54,45.57,45.51,45.54,79500.0,25.3949,25.4117,25.3782,25.3949,79500.0
2012-01-17 15:00:00,45.55,45.6,45.47,45.49,87000.0,25.4005,25.4284,25.3559,25.367,87000.0
2012-01-17 15:10:00,45.49,45.57,45.43,45.47,68000.0,25.367,25.4117,25.3336,25.3559,68000.0
2012-01-17 15:20:00,45.46,45.71,45.46,45.62,102000.0,25.3503,25.4897,25.3503,25.4395,102000.0
2012-01-17 15:30:00,45.64,45.68,45.57,45.63,102500.0,25.4507,25.473,25.4117,25.4451,102500.0
2012-01-17 15:40:00,45.61,45.7,45.51,45.69,179500.0,25.434,25.4841,25.3782,25.4786,179500.0
2012-01-17 15:50:00,45.7,45.83,45.59,45.83,337500.0,25.4841,25.5566,25.4228,25.5566,337500.0
2012-01-18 09:30:00,45.84,45.93,45.2,45.32,214500.0,25.5622,25.6124,25.2053,25.2722,214500.0
2012-01-18 09:40:00,45.32,45.7,45.32,45.65,57000.0,25.2722,25.4841,25.2722,25.4563,57000.0
2012-01-18 09:50:00,45.65,45.9,45.42,45.47,142000.0,25.4563,25.5957,25.328,25.3559,142000.0
2012-01-18 10:00:00,45.5,45.8,45.48,45.77,48000.0,25.3726,25.5399,25.3615,25.5232,48000.0
2012-01-18 10:10:00,45.77,45.84,45.76,45.79,81000.0,25.5232,25.5622,25.5176,25.5343,81000.0
2012-01-18 10:20:00,45.8,46.01,45.8,46.0,61500.0,25.5399,25.657,25.5399,25.6514,61500.0
2012-01-18 10:30:00,45.98,46.29,45.98,46.29,78500.0,25.6403,25.8132,25.6403,25.8132,78500.0
2012-01-18 10:40:00,46.29,46.31,46.14,46.24,52500.0,25.8132,25.8243,25.7295,25.7853,52500.0
2012-01-18 10:50:00,46.23,46.3,46.21,46.25,21000.0,25.7797,25.8187,25.7685,25.7908,21000.0
2012-01-18 11:00:00,46.26,46.38,46.25,46.33,57000.0,25.7964,25.8633,25.7908,25.8355,57000.0
2012-01-18 11:10:00,46.36,46.36,46.29,46.29,14000.0,25.8522,25.8522,25.8132,25.8132,14000.0
2012-01-18 11:20:00,46.29,46.34,46.29,46.32,21500.0,25.8132,25.841,25.8132,25.8299,21500.0
2012-01-18 11:30:00,46.32,46.37,46.22,46.24,27500.0,25.8299,25.8578,25.7741,25.7853,27500.0
2012-01-18 11:40:00,46.26,46.3,46.23,46.26,22500.0,25.7964,25.8187,25.7797,25.7964,22500.0
2012-01-18 11:50:00,46.26,46.28,46.22,46.26,15000.0,25.7964,25.8076,25.7741,25.7964,15000.0
2012-01-18 12:00:00,46.29,46.39,46.27,46.37,36000.0,25.8132,25.8689,25.802,25.8578,36000.0
2012-01-18 12:10:00,46.36,46.39,46.3,46.33,44500.0,25.8522,25.8689,25.8187,25.8355,44500.0
2012-01-18 12:20:00,46.33,46.45,46.32,46.42,24000.0,25.8355,25.9024,25.8299,25.8856,24000.0
2012-01-18 12:30:00,46.42,46.51,46.33,46.34,38000.0,25.8856,25.9358,25.8355,25.841,38000.0
2012-01-18 12:40:00,46.36,46.42,46.34,46.39,31500.0,25.8522,25.8856,25.841,25.8689,31500.0
2012-01-18 12:50:00,46.43,46.43,46.32,46.34,16000.0,25.8912,25.8912,25.8299,25.841,16000.0
2012-01-18 13:00:00,46.34,46.35,46.27,46.32,42500.0,25.841,25.8466,25.802,25.8299,42500.0
2012-01-18 13:10:00,46.34,46.38,46.32,46.35,19500.0,25.841,25.8633,25.8299,25.8466,19500.0
2012-01-18 13:20:00,46.38,46.41,46.32,46.35,55500.0,25.8633,25.8801,25.8299,25.8466,55500.0
2012-01-18 13:30:00,46.38,46.43,46.31,46.31,46500.0,25.8633,25.8912,25.8243,25.8243,46500.0
2012-01-18 13:40:00,46.3,46.34,46.2,46.21,87000.0,25.8187,25.841,25.763,25.7685,87000.0
2012-01-18 13:50:00,46.21,46.28,46.2,46.26,46500.0,25.7685,25.8076,25.763,25.7964,46500.0
2012-01-18 14:00:00,46.27,46.46,46.27,46.46,35500.0,25.802,25.908,25.802,25.908,35500.0
2012-01-18 14:10:00,46.47,46.52,46.37,46.52,66500.0,25.9135,25.9414,25.8578,25.9414,66500.0
2012-01-18 14:20:00,46.52,46.59,46.48,46.59,23000.0,25.9414,25.9804,25.9191,25.9804,23000.0
2012-01-18 14:30:00,46.56,46.59,46.47,46.49,26500.0,25.9637,25.9804,25.9135,25.9247,26500.0
2012-01-18 14:40:00,46.49,46.51,46.44,46.48,21000.0,25.9247,25.9358,25.8968,25.9191,21000.0
2012-01-18 14:50:00,46.48,46.48,46.39,46.4,43500.0,25.9191,25.9191,25.8689,25.8745,43500.0
2012-01-18 15:00:00,46.37,46.43,46.3,46.36,37500.0,25.8578,25.8912,25.8187,25.8522,37500.0
2012-01-18 15:10:00,46.34,46.42,46.34,46.37,40500.0,25.841,25.8856,25.841,25.8578,40500.0
2012-01-18 15:20:00,46.39,46.48,46.36,46.46,112000.0,25.8689,25.9191,25.8522,25.908,112000.0
2012-01-18 15:30:00,46.44,46.51,46.39,46.41,59000.0,25.8968,25.9358,25.8689,25.8801,59000.0
2012-01-18 15:40:00,46.42,46.57,46.38,46.53,104500.0,25.8856,25.9693,25.8633,25.947,104500.0
2012-01-18 15:50:00,46.53,46.56,46.43,46.53,204500.0,25.947,25.9637,25.8912,25.947,204500.0
2012-01-19 09:30:00,46.63,47.05,46.59,46.97,111000.0,26.0028,26.237,25.9804,26.1923,111000.0
2012-01-19 09:40:00,47.01,47.28,46.99,47.24,42000.0,26.2147,26.3652,26.2035,26.3429,42000.0
2012-01-19 09:50:00,47.24,47.68,47.15,47.61,675000.0,26.3429,26.5883,26.2927,26.5492,675000.0
2012-01-19 10:00:00,47.57,47.59,47.31,47.53,307500.0,26.5269,26.5381,26.3819,26.5046,307500.0
2012-01-19 10:10:00,47.59,47.98,47.57,47.95,1137500.0,26.5381,26.7556,26.5269,26.7388,1137500.0
2012-01-19 10:20:00,47.98,47.99,47.73,47.92,1026000.0,26.7556,26.7611,26.6162,26.7221,1026000.0
2012-01-19 10:30:00,47.92,47.96,47.82,47.85,196000.0,26.7221,26.7444,26.6663,26.6831,196000.0
2012-01-19 10:40:00,47.86,47.88,47.79,47.87,104500.0,26.6886,26.6998,26.6496,26.6942,104500.0
2012-01-19 10:50:00,47.82,47.87,47.67,47.7,98000.0,26.6663,26.6942,26.5827,26.5994,98000.0
2012-01-19 11:00:00,47.71,47.96,47.7,47.94,90500.0,26.605,26.7444,26.5994,26.7333,90500.0
2012-01-19 11:10:00,47.93,48.75,47.93,48.67,479000.0,26.7277,27.1849,26.7277,27.1403,479000.0
2012-01-19 11:20:00,48.63,48.74,48.51,48.51,221500.0,27.118,27.1794,27.0511,27.0511,221500.0
2012-01-19 11:30:00,48.51,48.51,48.22,48.22,117500.0,27.0511,27.0511,26.8894,26.8894,117500.0
2012-01-19 11:40:00,48.25,48.32,48.16,48.17,88500.0,26.9061,26.9452,26.8559,26.8615,88500.0
2012-01-19 11:50:00,48.17,48.18,48.07,48.08,48500.0,26.8615,26.8671,26.8058,26.8113,48500.0
2012-01-19 12:00:00,48.1,48.18,48.01,48.01,64000.0,26.8225,26.8671,26.7723,26.7723,64000.0
2012-01-19 12:10:00,48.04,48.15,48.03,48.08,35000.0,26.789,26.8504,26.7834,26.8113,35000.0
2012-01-19 12:20:00,48.04,48.05,47.95,47.97,33000.0,26.789,26.7946,26.7388,26.75,33000.0
2012-01-19 12:30:00,48.0,48.12,47.88,47.88,53500.0,26.7667,26.8336,26.6998,26.6998,53500.0
2012-01-19 12:40:00,47.93,47.93,47.75,47.75,61500.0,26.7277,26.7277,26.6273,26.6273,61500.0
2012-01-19 12:50:00,47.78,47.9,47.7,47.86,34000.0,26.644,26.711,26.5994,26.6886,34000.0
2012-01-19 13:00:00,47.87,48.02,47.86,48.0,76500.0,26.6942,26.7779,26.6886,26.7667,76500.0
2012-01-19 13:10:00,47.96,48.0,47.86,47.94,61500.0,26.7444,26.7667,26.6886,26.7333,61500.0
2012-01-19 13:20:00,47.94,47.94,47.8,47.86,102000.0,26.7333,26.7333,26.6552,26.6886,102000.0
2012-01-19 13:30:00,47.89,47.89,47.8,47.81,62500.0,26.7054,26.7054,26.6552,26.6608,62500.0
2012-01-19 13:40:00,47.82,47.89,47.79,47.89,104000.0,26.6663,26.7054,26.6496,26.7054,104000.0
2012-01-19 13:50:00,47.9,47.94,47.84,47.86,169000.0,26.711,26.7333,26.6775,26.6886,169000.0
2012-01-19 14:00:00,47.84,47.91,47.83,47.9,27500.0,26.6775,26.7165,26.6719,26.711,27500.0
2012-01-19 14:10:00,47.89,47.97,47.89,47.89,31500.0,26.7054,26.75,26.7054,26.7054,31500.0
2012-01-19 14:20:00,47.89,47.89,47.84,47.88,40000.0,26.7054,26.7054,26.6775,26.6998,40000.0
2012-01-19 14:30:00,47.88,47.88,47.78,47.81,36000.0,26.6998,26.6998,26.644,26.6608,36000.0
2012-01-19 14:40:00,47.81,47.81,47.55,47.6,366500.0,26.6608,26.6608,26.5158,26.5437,366500.0
2012-01-19 14:50:00,47.56,47.64,47.45,47.5,46500.0,26.5214,26.566,26.46,26.4879,46500.0
2012-01-19 15:00:00,47.46,47.62,47.46,47.49,199000.0,26.4656,26.5548,26.4656,26.4823,199000.0
2012-01-19 15:10:00,47.52,47.53,47.3,47.34,145000.0,26.4991,26.5046,26.3764,26.3987,145000.0
2012-01-19 15:20:00,47.35,47.39,47.31,47.32,79000.0,26.4043,26.4266,26.3819,26.3875,79000.0
2012-01-19 15:30:00,47.34,47.52,47.3,47.49,84500.0,26.3987,26.4991,26.3764,26.4823,84500.0
2012-01-19 15:40:00,47.46,47.46,47.2,47.39,290000.0,26.4656,26.4656,26.3206,26.4266,290000.0
2012-01-19 15:50:00,47.39,47.54,47.39,47.54,181500.0,26.4266,26.5102,26.4266,26.5102,181500.0
2012-01-20 09:30:00,47.5,47.56,47.06,47.45,238000.0,26.4879,26.5214,26.2425,26.46,238000.0
2012-01-20 09:40:00,47.44,47.53,47.27,47.27,27500.0,26.4544,26.5046,26.3596,26.3596,27500.0
2012-01-20 09:50:00,47.3,47.73,47.3,47.73,36000.0,26.3764,26.6162,26.3764,26.6162,36000.0
2012-01-20 10:00:00,47.71,47.85,47.55,47.8,66000.0,26.605,26.6831,26.5158,26.6552,66000.0
2012-01-20 10:10:00,47.82,47.89,47.59,47.65,64500.0,26.6663,26.7054,26.5381,26.5715,64500.0
2012-01-20 10:20:00,47.65,47.89,47.65,47.85,121500.0,26.5715,26.7054,26.5715,26.6831,121500.0
2012-01-20 10:30:00,47.83,47.88,47.8,47.82,45500.0,26.6719,26.6998,26.6552,26.6663,45500.0
2012-01-20 10:40:00,47.81,47.87,47.81,47.82,36500.0,26.6608,26.6942,26.6608,26.6663,36500.0
2012-01-20 10:50:00,47.87,47.95,47.86,47.92,45000.0,26.6942,26.7388,26.6886,26.7221,45000.0
2012-01-20 11:00:00,47.91,47.94,47.81,47.9,42500.0,26.7165,26.7333,26.6608,26.711,42500.0
2012-01-20 11:10:00,47.88,48.04,47.88,48.0,86000.0,26.6998,26.789,26.6998,26.7667,86000.0
2012-01-20 11:20:00,48.0,48.1,47.97,48.08,52000.0,26.7667,26.8225,26.75,26.8113,52000.0
2012-01-20 11:30:00,48.08,48.1,48.01,48.06,40500.0,26.8113,26.8225,26.7723,26.8002,40500.0
2012-01-20 11:40:00,48.07,48.1,48.0,48.01,34500.0,26.8058,26.8225,26.7667,26.7723,34500.0
2012-01-20 11:50:00,48.01,48.04,47.99,48.04,37500.0,26.7723,26.789,26.7611,26.789,37500.0
2012-01-20 12:00:00,48.02,48.04,47.92,47.96,43500.0,26.7779,26.789,26.7221,26.7444,43500.0
2012-01-20 12:10:00,47.99,48.05,47.98,48.0,18500.0,26.7611,26.7946,26.7556,26.7667,18500.0
2012-01-20 12:20:00,48.0,48.05,47.97,48.0,21000.0,26.7667,26.7946,26.75,26.7667,21000.0
2012-01-20 12:30:00,48.0,48.06,47.99,47.99,32000.0,26.7667,26.8002,26.7611,26.7611,32000.0
2012-01-20 12:40:00,48.0,48.05,48.0,48.01,19000.0,26.7667,26.7946,26.7667,26.7723,19000.0
2012-01-20 12:50:00,48.01,48.05,47.99,48.04,26500.0,26.7723,26.7946,26.7611,26.789,26500.0
2012-01-20 13:00:00,48.05,48.05,47.97,47.98,20000.0,26.7946,26.7946,26.75,26.7556,20000.0
2012-01-20 13:10:00,47.99,48.01,47.96,47.97,39500.0,26.7611,26.7723,26.7444,26.75,39500.0
2012-01-20 13:20:00,47.95,47.97,47.85,47.89,21500.0,26.7388,26.75,26.6831,26.7054,21500.0
2012-01-20 13:30:00,47.9,47.92,47.83,47.9,32500.0,26.711,26.7221,26.6719,26.711,32500.0
2012-01-20 13:40:00,47.87,47.89,47.76,47.76,30500.0,26.6942,26.7054,26.6329,26.6329,30500.0
2012-01-20 13:50:00,47.77,47.81,47.67,47.67,44500.0,26.6385,26.6608,26.5827,26.5827,44500.0
2012-01-20 14:00:00,47.69,47.79,47.69,47.77,28500.0,26.5939,26.6496,26.5939,26.6385,28500.0
2012-01-20 14:10:00,47.78,47.78,47.68,47.74,108000.0,26.644,26.644,26.5883,26.6217,108000.0
2012-01-20 14:20:00,47.74,47.78,47.71,47.75,32000.0,26.6217,26.644,26.605,26.6273,32000.0
2012-01-20 14:30:00,47.72,47.75,47.7,47.75,23500.0,26.6106,26.6273,26.5994,26.6273,23500.0
2012-01-20 14:40:00,47.76,47.84,47.76,47.81,31500.0,26.6329,26.6775,26.6329,26.6608,31500.0
2012-01-20 14:50:00,47.84,47.93,47.84,47.91,39000.0,26.6775,26.7277,26.6775,26.7165,39000.0
2012-01-20 15:00:00,47.9,47.97,47.9,47.96,31500.0,26.711,26.75,26.711,26.7444,31500.0
2012-01-20 15:10:00,47.96,47.96,47.87,47.89,36500.0,26.7444,26.7444,26.6942,26.7054,36500.0
2012-01-20 15:20:00,47.92,47.92,47.8,47.8,51000.0,26.7221,26.7221,26.6552,26.6552,51000.0
2012-01-20 15:30:00,47.82,47.84,47.72,47.76,75500.0,26.6663,26.6775,26.6106,26.6329,75500.0
2012-01-20 15:40:00,47.76,47.89,47.76,47.88,91000.0,26.6329,26.7054,26.6329,26.6998,91000.0
2012-01-20 15:50:00,47.89,47.98,47.87,47.98,279500.0,26.7054,26.7556,26.6942,26.7556,279500.0
2012-01-23 09:30:00,47.94,48.06,47.79,47.91,107000.0,26.7333,26.8002,26.6496,26.7165,107000.0
2012-01-23 09:40:00,47.92,48.11,47.74,47.82,84500.0,26.7221,26.8281,26.6217,26.6663,84500.0
2012-01-23 09:50:00,47.83,48.14,47.8,48.12,62000.0,26.6719,26.8448,26.6552,26.8336,62000.0
2012-01-23 10:00:00,48.12,48.26,48.07,48.1,61500.0,26.8336,26.9117,26.8058,26.8225,61500.0
2012-01-23 10:10:00,48.06,48.06,47.97,48.04,20500.0,26.8002,26.8002,26.75,26.789,20500.0
2012-01-23 10:20:00,48.04,48.2,48.02,48.16,85000.0,26.789,26.8782,26.7779,26.8559,85000.0
2012-01-23 10:30:00,48.19,48.2,48.13,48.19,27500.0,26.8727,26.8782,26.8392,26.8727,27500.0
2012-01-23 10:40:00,48.19,48.19,48.1,48.18,98500.0,26.8727,26.8727,26.8225,26.8671,98500.0
2012-01-23 10:50:00,48.18,48.18,48.13,48.16,18500.0,26.8671,26.8671,26.8392,26.8559,18500.0
2012-01-23 11:00:00,48.14,48.17,48.04,48.06,38000.0,26.8448,26.8615,26.789,26.8002,38000.0
2012-01-23 11:10:00,48.04,48.05,48.0,48.03,16500.0,26.789,26.7946,26.7667,26.7834,16500.0
2012-01-23 11:20:00,48.07,48.09,48.0,48.07,27500.0,26.8058,26.8169,26.7667,26.8058,27500.0
2012-01-23 11:30:00,48.07,48.1,47.92,47.99,26500.0,26.8058,26.8225,26.7221,26.7611,26500.0
2012-01-23 11:40:00,47.95,48.03,47.91,47.91,31500.0,26.7388,26.7834,26.7165,26.7165,31500.0
2012-01-23 11:50:00,47.88,47.97,47.85,47.97,58000.0,26.6998,26.75,26.6831,26.75,58000.0
2012-01-23 12:00:00,47.93,47.98,47.85,47.91,20500.0,26.7277,26.7556,26.6831,26.7165,20500.0
2012-01-23 12:10:00,47.9,47.94,47.85,47.87,33500.0,26.711,26.7333,26.6831,26.6942,33500.0
2012-01-23 12:20:00,47.92,47.93,47.85,47.85,30500.0,26.7221,26.7277,26.6831,26.6831,30500.0
2012-01-23 12:30:00,47.85,47.87,47.76,47.83,27000.0,26.6831,26.6942,26.6329,26.6719,27000.0
2012-01-23 12:40:00,47.78,47.88,47.77,47.87,19500.0,26.644,26.6998,26.6385,26.6942,19500.0
2012-01-23 12:50:00,47.86,47.88,47.84,47.86,27500.0,26.6886,26.6998,26.6775,26.6886,27500.0
2012-01-23 13:00:00,47.87,47.89,47.84,47.84,14500.0,26.6942,26.7054,26.6775,26.6775,14500.0
2012-01-23 13:10:00,47.86,47.88,47.84,47.86,16500.0,26.6886,26.6998,26.6775,26.6886,16500.0
2012-01-23 13:20:00,47.88,47.88,47.84,47.88,7500.0,26.6998,26.6998,26.6775,26.6998,7500.0
2012-01-23 13:30:00,47.88,47.94,47.84,47.84,21500.0,26.6998,26.7333,26.6775,26.6775,21500.0
2012-01-23 13:40:00,47.88,47.89,47.8,47.86,29000.0,26.6998,26.7054,26.6552,26.6886,29000.0
2012-01-23 13:50:00,47.83,47.86,47.76,47.82,30500.0,26.6719,26.6886,26.6329,26.6663,30500.0
2012-01-23 14:00:00,47.85,47.85,47.8,47.84,11000.0,26.6831,26.6831,26.6552,26.6775,11000.0
2012-01-23 14:10:00,47.82,47.84,47.78,47.81,31000.0,26.6663,26.6775,26.644,26.6608,31000.0
2012-01-23 14:20:00,47.82,47.93,47.79,47.93,25000.0,26.6663,26.7277,26.6496,26.7277,25000.0
2012-01-23 14:30:00,47.93,47.93,47.86,47.88,60500.0,26.7277,26.7277,26.6886,26.6998,60500.0
2012-01-23 14:40:00,47.83,47.87,47.71,47.71,32000.0,26.6719,26.6942,26.605,26.605,32000.0
2012-01-23 14:50:00,47.71,47.81,47.66,47.8,40000.0,26.605,26.6608,26.5771,26.6552,40000.0
2012-01-23 15:00:00,47.78,47.8,47.73,47.79,33500.0,26.644,26.6552,26.6162,26.6496,33500.0
2012-01-23 15:10:00,47.76,47.79,47.75,47.76,45000.0,26.6329,26.6496,26.6273,26.6329,45000.0
2012-01-23 15:20:00,47.76,47.78,47.71,47.74,43500.0,26.6329,26.644,26.605,26.6217,43500.0
2012-01-23 15:30:00,47.75,47.78,47.69,47.7,55500.0,26.6273,26.644,26.5939,26.5994,55500.0
2012-01-23 15:40:00,47.7,47.77,47.69,47.7,69000.0,26.5994,26.6385,26.5939,26.5994,69000.0
2012-01-23 15:50:00,47.7,47.75,47.64,47.69,139500.0,26.5994,26.6273,26.566,26.5939,139500.0
2012-01-24 09:30:00,47.4,47.51,47.01,47.27,87000.0,26.4321,26.4935,26.2147,26.3596,87000.0
2012-01-24 09:40:00,47.23,47.4,47.13,47.4,53000.0,26.3373,26.4321,26.2816,26.4321,53000.0
2012-01-24 09:50:00,47.4,47.7,47.37,47.69,56500.0,26.4321,26.5994,26.4154,26.5939,56500.0
2012-01-24 10:00:00,47.68,47.68,47.52,47.68,72000.0,26.5883,26.5883,26.4991,26.5883,72000.0
2012-01-24 10:10:00,47.68,47.87,47.66,47.86,66500.0,26.5883,26.6942,26.5771,26.6886,66500.0
2012-01-24 10:20:00,47.85,47.94,47.84,47.88,51500.0,26.6831,26.7333,26.6775,26.6998,51500.0
2012-01-24 10:30:00,47.8,47.9,47.76,47.82,17000.0,26.6552,26.711,26.6329,26.6663,17000.0
2012-01-24 10:40:00,47.86,47.86,47.77,47.81,28500.0,26.6886,26.6886,26.6385,26.6608,28500.0
2012-01-24 10:50:00,47.81,48.08,47.8,48.03,72500.0,26.6608,26.8113,26.6552,26.7834,72500.0
2012-01-24 11:00:00,48.04,48.1,48.0,48.1,29000.0,26.789,26.8225,26.7667,26.8225,29000.0
2012-01-24 11:10:00,48.1,48.19,48.05,48.09,24500.0,26.8225,26.8727,26.7946,26.8169,24500.0
2012-01-24 11:20:00,48.09,48.12,48.05,48.12,13000.0,26.8169,26.8336,26.7946,26.8336,13000.0
2012-01-24 11:30:00,48.15,48.18,48.04,48.04,10500.0,26.8504,26.8671,26.789,26.789,10500.0
2012-01-24 11:40:00,48.08,48.08,47.93,47.93,19500.0,26.8113,26.8113,26.7277,26.7277,19500.0
2012-01-24 11:50:00,47.93,47.98,47.89,47.95,28500.0,26.7277,26.7556,26.7054,26.7388,28500.0
2012-01-24 12:00:00,47.96,48.0,47.94,47.98,13500.0,26.7444,26.7667,26.7333,26.7556,13500.0
2012-01-24 12:10:00,47.95,48.0,47.94,47.96,9000.0,26.7388,26.7667,26.7333,26.7444,9000.0
2012-01-24 12:20:00,47.96,48.0,47.95,47.99,25500.0,26.7444,26.7667,26.7388,26.7611,25500.0
2012-01-24 12:30:00,47.98,48.0,47.92,47.95,22500.0,26.7556,26.7667,26.7221,26.7388,22500.0
2012-01-24 12:40:00,47.95,47.95,47.85,47.92,30000.0,26.7388,26.7388,26.6831,26.7221,30000.0
2012-01-24 12:50:00,47.92,47.99,47.91,47.94,24000.0,26.7221,26.7611,26.7165,26.7333,24000.0
2012-01-24 13:00:00,47.93,47.93,47.81,47.84,19000.0,26.7277,26.7277,26.6608,26.6775,19000.0
2012-01-24 13:10:00,47.82,47.87,47.76,47.76,33500.0,26.6663,26.6942,26.6329,26.6329,33500.0
2012-01-24 13:20:00,47.76,47.79,47.74,47.77,32000.0,26.6329,26.6496,26.6217,26.6385,32000.0
2012-01-24 13:30:00,47.8,47.85,47.78,47.85,31000.0,26.6552,26.6831,26.644,26.6831,31000.0
2012-01-24 13:40:00,47.84,47.97,47.84,47.97,23500.0,26.6775,26.75,26.6775,26.75,23500.0
2012-01-24 13:50:00,48.0,48.05,47.96,48.0,26000.0,26.7667,26.7946,26.7444,26.7667,26000.0
2012-01-24 14:00:00,48.0,48.04,47.98,47.99,21500.0,26.7667,26.789,26.7556,26.7611,21500.0
2012-01-24 14:10:00,48.0,48.04,47.97,48.02,30500.0,26.7667,26.789,26.75,26.7779,30500.0
2012-01-24 14:20:00,48.01,48.03,48.0,48.02,21000.0,26.7723,26.7834,26.7667,26.7779,21000.0
2012-01-24 14:30:00,48.02,48.04,47.99,48.0,19000.0,26.7779,26.789,26.7611,26.7667,19000.0
2012-01-24 14:40:00,48.0,48.06,47.97,48.06,34500.0,26.7667,26.8002,26.75,26.8002,34500.0
2012-01-24 14:50:00,48.06,48.08,47.98,48.02,60000.0,26.8002,26.8113,26.7556,26.7779,60000.0
2012-01-24 15:00:00,48.01,48.05,47.99,48.04,31000.0,26.7723,26.7946,26.7611,26.789,31000.0
2012-01-24 15:10:00,48.05,48.11,48.0,48.08,78000.0,26.7946,26.8281,26.7667,26.8113,78000.0
2012-01-24 15:20:00,48.11,48.14,48.07,48.09,66500.0,26.8281,26.8448,26.8058,26.8169,66500.0
2012-01-24 15:30:00,48.12,48.2,48.07,48.1,72000.0,26.8336,26.8782,26.8058,26.8225,72000.0
2012-01-24 15:40:00,48.07,48.14,48.03,48.11,66000.0,26.8058,26.8448,26.7834,26.8281,66000.0
2012-01-24 15:50:00,48.13,48.14,48.01,48.09,147500.0,26.8392,26.8448,26.7723,26.8169,147500.0
2012-01-25 09:30:00,48.02,48.35,48.02,48.3,61500.0,26.7779,26.9619,26.7779,26.934,61500.0
2012-01-25 09:40:00,48.27,48.5,48.2,48.22,51000.0,26.9173,27.0455,26.8782,26.8894,51000.0
2012-01-25 09:50:00,48.23,48.68,48.23,48.58,71500.0,26.895,27.1459,26.895,27.0902,71500.0
2012-01-25 10:00:00,48.61,48.68,48.53,48.57,82000.0,27.1069,27.1459,27.0623,27.0846,82000.0
2012-01-25 10:10:00,48.59,48.61,48.54,48.6,58500.0,27.0957,27.1069,27.0678,27.1013,58500.0
2012-01-25 10:20:00,48.6,48.66,48.51,48.63,69000.0,27.1013,27.1348,27.0511,27.118,69000.0
2012-01-25 10:30:00,48.64,48.66,48.57,48.61,37000.0,27.1236,27.1348,27.0846,27.1069,37000.0
2012-01-25 10:40:00,48.65,48.67,48.58,48.63,22500.0,27.1292,27.1403,27.0902,27.118,22500.0
2012-01-25 10:50:00,48.62,48.68,48.59,48.61,27500.0,27.1125,27.1459,27.0957,27.1069,27500.0
2012-01-25 11:00:00,48.63,48.69,48.61,48.66,20500.0,27.118,27.1515,27.1069,27.1348,20500.0
2012-01-25 11:10:00,48.64,48.74,48.6,48.6,54000.0,27.1236,27.1794,27.1013,27.1013,54000.0
2012-01-25 11:20:00,48.63,48.81,48.62,48.81,81500.0,27.118,27.2184,27.1125,27.2184,81500.0
2012-01-25 11:30:00,48.76,48.8,48.71,48.77,34500.0,27.1905,27.2128,27.1626,27.1961,34500.0
2012-01-25 11:40:00,48.78,48.81,48.7,48.72,20500.0,27.2017,27.2184,27.1571,27.1682,20500.0
2012-01-25 11:50:00,48.77,48.79,48.73,48.79,11000.0,27.1961,27.2073,27.1738,27.2073,11000.0
2012-01-25 12:00:00,48.78,48.82,48.76,48.8,35000.0,27.2017,27.224,27.1905,27.2128,35000.0
2012-01-25 12:10:00,48.81,48.81,48.74,48.79,18000.0,27.2184,27.2184,27.1794,27.2073,18000.0
2012-01-25 12:20:00,48.79,48.9,48.73,48.79,102500.0,27.2073,27.2686,27.1738,27.2073,102500.0
2012-01-25 12:30:00,48.8,48.81,48.71,48.74,53000.0,27.2128,27.2184,27.1626,27.1794,53000.0
2012-01-25 12:40:00,48.74,48.74,48.54,48.64,65500.0,27.1794,27.1794,27.0678,27.1236,65500.0
2012-01-25 12:50:00,48.54,48.69,48.49,48.66,31000.0,27.0678,27.1515,27.04,27.1348,31000.0
2012-01-25 13:00:00,48.67,48.8,48.59,48.79,93500.0,27.1403,27.2128,27.0957,27.2073,93500.0
2012-01-25 13:10:00,48.74,48.93,48.71,48.87,41500.0,27.1794,27.2853,27.1626,27.2519,41500.0
2012-01-25 13:20:00,48.88,49.01,48.88,48.99,58000.0,27.2574,27.3299,27.2574,27.3188,58000.0
2012-01-25 13:30:00,48.96,49.07,48.88,48.96,46000.0,27.3021,27.3634,27.2574,27.3021,46000.0
2012-01-25 13:40:00,48.98,49.0,48.88,48.94,47000.0,27.3132,27.3244,27.2574,27.2909,47000.0
2012-01-25 13:50:00,48.94,49.02,48.89,48.97,46500.0,27.2909,27.3355,27.263,27.3076,46500.0
2012-01-25 14:00:00,49.0,49.03,48.69,48.7,57000.0,27.3244,27.3411,27.1515,27.1571,57000.0
2012-01-25 14:10:00,48.71,48.73,48.59,48.62,56000.0,27.1626,27.1738,27.0957,27.1125,56000.0
2012-01-25 14:20:00,48.65,48.66,48.48,48.54,59500.0,27.1292,27.1348,27.0344,27.0678,59500.0
2012-01-25 14:30:00,48.6,48.6,48.38,48.39,65500.0,27.1013,27.1013,26.9786,26.9842,65500.0
2012-01-25 14:40:00,48.35,48.6,48.3,48.58,55500.0,26.9619,27.1013,26.934,27.0902,55500.0
2012-01-25 14:50:00,48.58,48.65,48.57,48.6,30500.0,27.0902,27.1292,27.0846,27.1013,30500.0
2012-01-25 15:00:00,48.61,48.66,48.49,48.53,34500.0,27.1069,27.1348,27.04,27.0623,34500.0
2012-01-25 15:10:00,48.54,48.59,48.46,48.48,44000.0,27.0678,27.0957,27.0232,27.0344,44000.0
2012-01-25 15:20:00,48.48,48.53,48.43,48.46,118500.0,27.0344,27.0623,27.0065,27.0232,118500.0
2012-01-25 15:30:00,48.49,48.61,48.49,48.49,57000.0,27.04,27.1069,27.04,27.04,57000.0
2012-01-25 15:40:00,48.47,48.72,48.43,48.69,108500.0,27.0288,27.1682,27.0065,27.1515,108500.0
2012-01-25 15:50:00,48.67,48.68,48.41,48.43,150000.0,27.1403,27.1459,26.9954,27.0065,150000.0
2012-01-26 09:30:00,48.38,48.74,48.38,48.4,46500.0,26.9786,27.1794,26.9786,26.9898,46500.0
2012-01-26 09:40:00,48.45,48.64,48.42,48.64,70500.0,27.0177,27.1236,27.0009,27.1236,70500.0
2012-01-26 09:50:00,48.67,48.85,48.6,48.62,87000.0,27.1403,27.2407,27.1013,27.1125,87000.0
2012-01-26 10:00:00,48.6,48.83,48.55,48.76,73000.0,27.1013,27.2296,27.0734,27.1905,73000.0
2012-01-26 10:10:00,48.73,48.76,48.63,48.63,29000.0,27.1738,27.1905,27.118,27.118,29000.0
2012-01-26 10:20:00,48.54,48.54,48.39,48.39,17000.0,27.0678,27.0678,26.9842,26.9842,17000.0
2012-01-26 10:30:00,48.36,48.37,48.28,48.36,40500.0,26.9675,26.973,26.9229,26.9675,40500.0
2012-01-26 10:40:00,48.34,48.36,48.28,48.33,75000.0,26.9563,26.9675,26.9229,26.9507,75000.0
2012-01-26 10:50:00,48.32,48.39,48.3,48.33,49000.0,26.9452,26.9842,26.934,26.9507,49000.0
2012-01-26 11:00:00,48.34,48.48,48.33,48.44,37000.0,26.9563,27.0344,26.9507,27.0121,37000.0
2012-01-26 11:10:00,48.43,48.53,48.43,48.51,28500.0,27.0065,27.0623,27.0065,27.0511,28500.0
2012-01-26 11:20:00,48.55,48.58,48.47,48.56,40000.0,27.0734,27.0902,27.0288,27.079,40000.0
2012-01-26 11:30:00,48.56,48.61,48.53,48.58,51000.0,27.079,27.1069,27.0623,27.0902,51000.0
2012-01-26 11:40:00,48.62,48.67,48.5,48.56,36000.0,27.1125,27.1403,27.0455,27.079,36000.0
2012-01-26 11:50:00,48.58,48.6,48.56,48.58,24500.0,27.0902,27.1013,27.079,27.0902,24500.0
2012-01-26 12:00:00,48.6,48.62,48.52,48.52,16000.0,27.1013,27.1125,27.0567,27.0567,16000.0
2012-01-26 12:10:00,48.51,48.54,48.46,48.48,22000.0,27.0511,27.0678,27.0232,27.0344,22000.0
2012-01-26 12:20:00,48.49,48.58,48.49,48.52,13500.0,27.04,27.0902,27.04,27.0567,13500.0
2012-01-26 12:30:00,48.5,48.54,48.47,48.51,24000.0,27.0455,27.0678,27.0288,27.0511,24000.0
2012-01-26 12:40:00,48.5,48.5,48.46,48.48,8500.0,27.0455,27.0455,27.0232,27.0344,8500.0
2012-01-26 12:50:00,48.48,48.61,48.48,48.55,10000.0,27.0344,27.1069,27.0344,27.0734,10000.0
2012-01-26 13:00:00,48.59,48.6,48.57,48.57,6000.0,27.0957,27.1013,27.0846,27.0846,6000.0
2012-01-26 13:10:00,48.53,48.55,48.48,48.48,11000.0,27.0623,27.0734,27.0344,27.0344,11000.0
2012-01-26 13:20:00,48.45,48.45,48.39,48.41,28500.0,27.0177,27.0177,26.9842,26.9954,28500.0
2012-01-26 13:30:00,48.4,48.44,48.35,48.36,48000.0,26.9898,27.0121,26.9619,26.9675,48000.0
2012-01-26 13:40:00,48.39,48.43,48.35,48.43,12500.0,26.9842,27.0065,26.9619,27.0065,12500.0
2012-01-26 13:50:00,48.43,48.43,48.38,48.38,56500.0,27.0065,27.0065,26.9786,26.9786,56500.0
2012-01-26 14:00:00,48.38,48.41,48.37,48.4,38500.0,26.9786,26.9954,26.973,26.9898,38500.0
2012-01-26 14:10:00,48.4,48.4,48.3,48.32,106500.0,26.9898,26.9898,26.934,26.9452,106500.0
2012-01-26 14:20:00,48.32,48.4,48.29,48.36,50500.0,26.9452,26.9898,26.9284,26.9675,50500.0
2012-01-26 14:30:00,48.34,48.38,48.27,48.29,33500.0,26.9563,26.9786,26.9173,26.9284,33500.0
2012-01-26 14:40:00,48.29,48.35,48.28,48.31,34000.0,26.9284,26.9619,26.9229,26.9396,34000.0
2012-01-26 14:50:00,48.31,48.31,48.2,48.2,18000.0,26.9396,26.9396,26.8782,26.8782,18000.0
2012-01-26 15:00:00,48.2,48.2,48.09,48.13,52500.0,26.8782,26.8782,26.8169,26.8392,52500.0
2012-01-26 15:10:00,48.13,48.16,48.0,48.08,77000.0,26.8392,26.8559,26.7667,26.8113,77000.0
2012-01-26 15:20:00,48.05,48.1,48.02,48.02,74000.0,26.7946,26.8225,26.7779,26.7779,74000.0
2012-01-26 15:30:00,48.05,48.14,48.02,48.11,33500.0,26.7946,26.8448,26.7779,26.8281,33500.0
2012-01-26 15:40:00,48.11,48.15,48.09,48.11,44000.0,26.8281,26.8504,26.8169,26.8281,44000.0
2012-01-26 15:50:00,48.11,48.15,48.05,48.11,103000.0,26.8281,26.8504,26.7946,26.8281,103000.0
2012-01-27 09:30:00,47.88,47.99,47.62,47.86,34500.0,26.6998,26.7611,26.5548,26.6886,34500.0
2012-01-27 09:40:00,47.9,48.11,47.9,47.94,30500.0,26.711,26.8281,26.711,26.7333,30500.0
2012-01-27 09:50:00,47.94,48.16,47.94,48.16,11000.0,26.7333,26.8559,26.7333,26.8559,11000.0
2012-01-27 10:00:00,48.0,48.03,47.94,47.94,4500.0,26.7667,26.7834,26.7333,26.7333,4500.0
2012-01-27 10:10:00,47.97,48.01,47.84,47.98,48000.0,26.75,26.7723,26.6775,26.7556,48000.0
2012-01-27 10:20:00,47.99,48.05,47.99,48.02,19500.0,26.7611,26.7946,26.7611,26.7779,19500.0
2012-01-27 10:30:00,48.01,48.01,47.87,47.87,5500.0,26.7723,26.7723,26.6942,26.6942,5500.0
2012-01-27 10:40:00,47.87,47.9,47.8,47.87,19000.0,26.6942,26.711,26.6552,26.6942,19000.0
2012-01-27 10:50:00,47.92,47.96,47.89,47.95,9000.0,26.7221,26.7444,26.7054,26.7388,9000.0
2012-01-27 11:00:00,47.99,48.19,47.95,48.17,18500.0,26.7611,26.8727,26.7388,26.8615,18500.0
2012-01-27 11:10:00,48.14,48.2,48.14,48.16,6000.0,26.8448,26.8782,26.8448,26.8559,6000.0
2012-01-27 11:20:00,48.18,48.18,48.13,48.13,12000.0,26.8671,26.8671,26.8392,26.8392,12000.0
2012-01-27 11:30:00,48.12,48.13,48.01,48.11,12500.0,26.8336,26.8392,26.7723,26.8281,12500.0
2012-01-27 11:40:00,48.08,48.08,47.98,47.98,27000.0,26.8113,26.8113,26.7556,26.7556,27000.0
2012-01-27 11:50:00,47.99,48.13,47.94,48.08,18000.0,26.7611,26.8392,26.7333,26.8113,18000.0
2012-01-27 12:00:00,48.09,48.17,47.99,48.01,7000.0,26.8169,26.8615,26.7611,26.7723,7000.0
2012-01-27 12:10:00,47.99,47.99,47.89,47.91,17000.0,26.7611,26.7611,26.7054,26.7165,17000.0
2012-01-27 12:20:00,47.97,48.08,47.94,48.04,9000.0,26.75,26.8113,26.7333,26.789,9000.0
2012-01-27 12:30:00,48.0,48.1,47.98,48.1,8500.0,26.7667,26.8225,26.7556,26.8225,8500.0
2012-01-27 12:40:00,48.1,48.11,48.07,48.09,7500.0,26.8225,26.8281,26.8058,26.8169,7500.0
2012-01-27 12:50:00,48.1,48.1,48.0,48.02,22500.0,26.8225,26.8225,26.7667,26.7779,22500.0
2012-01-27 13:00:00,48.06,48.17,48.06,48.13,8000.0,26.8002,26.8615,26.8002,26.8392,8000.0
2012-01-27 13:10:00,48.12,48.17,48.08,48.09,12500.0,26.8336,26.8615,26.8113,26.8169,12500.0
2012-01-27 13:20:00,48.07,48.12,48.0,48.0,13000.0,26.8058,26.8336,26.7667,26.7667,13000.0
2012-01-27 13:30:00,48.02,48.04,47.97,48.0,99000.0,26.7779,26.789,26.75,26.7667,99000.0
2012-01-27 13:40:00,48.03,48.04,48.0,48.0,14000.0,26.7834,26.789,26.7667,26.7667,14000.0
2012-01-27 13:50:00,48.01,48.04,47.99,48.0,12500.0,26.7723,26.789,26.7611,26.7667,12500.0
2012-01-27 14:00:00,48.0,48.04,47.98,48.02,33500.0,26.7667,26.789,26.7556,26.7779,33500.0
2012-01-27 14:10:00,48.01,48.02,47.93,47.93,24500.0,26.7723,26.7779,26.7277,26.7277,24500.0
2012-01-27 14:20:00,47.92,48.0,47.88,48.0,13500.0,26.7221,26.7667,26.6998,26.7667,13500.0
2012-01-27 14:30:00,48.0,48.01,47.95,47.97,11500.0,26.7667,26.7723,26.7388,26.75,11500.0
2012-01-27 14:40:00,47.99,48.01,47.93,47.96,12500.0,26.7611,26.7723,26.7277,26.7444,12500.0
2012-01-27 14:50:00,47.97,48.03,47.94,48.0,18500.0,26.75,26.7834,26.7333,26.7667,18500.0
2012-01-27 15:00:00,48.0,48.1,47.97,48.1,56500.0,26.7667,26.8225,26.75,26.8225,56500.0
2012-01-27 15:10:00,48.09,48.28,48.07,48.27,48500.0,26.8169,26.9229,26.8058,26.9173,48500.0
2012-01-27 15:20:00,48.27,48.32,48.21,48.24,21000.0,26.9173,26.9452,26.8838,26.9006,21000.0
2012-01-27 15:30:00,48.22,48.22,48.17,48.22,38500.0,26.8894,26.8894,26.8615,26.8894,38500.0
2012-01-27 15:40:00,48.22,48.32,48.2,48.28,38500.0,26.8894,26.9452,26.8782,26.9229,38500.0
2012-01-27 15:50:00,48.28,48.4,48.18,48.18,176500.0,26.9229,26.9898,26.8671,26.8671,176500.0
2012-01-30 09:30:00,47.79,47.9,47.65,47.74,89000.0,26.6496,26.711,26.5715,26.6217,89000.0
2012-01-30 09:40:00,47.75,47.88,47.74,47.79,98500.0,26.6273,26.6998,26.6217,26.6496,98500.0
2012-01-30 09:50:00,47.77,48.14,47.69,48.09,72000.0,26.6385,26.8448,26.5939,26.8169,72000.0
2012-01-30 10:00:00,48.06,48.1,47.76,47.82,31000.0,26.8002,26.8225,26.6329,26.6663,31000.0
2012-01-30 10:10:00,47.78,47.84,47.76,47.8,20500.0,26.644,26.6775,26.6329,26.6552,20500.0
2012-01-30 10:20:00,47.79,47.94,47.76,47.9,62500.0,26.6496,26.7333,26.6329,26.711,62500.0
2012-01-30 10:30:00,47.91,48.05,47.89,47.99,16500.0,26.7165,26.7946,26.7054,26.7611,16500.0
2012-01-30 10:40:00,48.0,48.06,47.99,48.06,17000.0,26.7667,26.8002,26.7611,26.8002,17000.0
2012-01-30 10:50:00,48.08,48.12,48.04,48.07,38500.0,26.8113,26.8336,26.789,26.8058,38500.0
2012-01-30 11:00:00,48.1,48.17,48.06,48.1,80000.0,26.8225,26.8615,26.8002,26.8225,80000.0
2012-01-30 11:10:00,48.06,48.15,48.04,48.13,24500.0,26.8002,26.8504,26.789,26.8392,24500.0
2012-01-30 11:20:00,48.1,48.25,48.07,48.16,16500.0,26.8225,26.9061,26.8058,26.8559,16500.0
2012-01-30 11:30:00,48.15,48.24,48.1,48.24,38000.0,26.8504,26.9006,26.8225,26.9006,38000.0
2012-01-30 11:40:00,48.22,48.24,48.1,48.22,32000.0,26.8894,26.9006,26.8225,26.8894,32000.0
2012-01-30 11:50:00,48.2,48.22,48.1,48.12,16500.0,26.8782,26.8894,26.8225,26.8336,16500.0
2012-01-30 12:00:00,48.13,48.2,48.12,48.16,16500.0,26.8392,26.8782,26.8336,26.8559,16500.0
2012-01-30 12:10:00,48.13,48.15,48.12,48.13,10000.0,26.8392,26.8504,26.8336,26.8392,10000.0
2012-01-30 12:20:00,48.1,48.19,48.08,48.17,23500.0,26.8225,26.8727,26.8113,26.8615,23500.0
2012-01-30 12:30:00,48.12,48.14,48.07,48.07,10500.0,26.8336,26.8448,26.8058,26.8058,10500.0
2012-01-30 12:40:00,48.06,48.13,48.06,48.06,31000.0,26.8002,26.8392,26.8002,26.8002,31000.0
2012-01-30 12:50:00,48.05,48.16,48.02,48.13,28000.0,26.7946,26.8559,26.7779,26.8392,28000.0
2012-01-30 13:00:00,48.13,48.13,48.01,48.04,14500.0,26.8392,26.8392,26.7723,26.789,14500.0
2012-01-30 13:10:00,48.01,48.05,48.0,48.03,28000.0,26.7723,26.7946,26.7667,26.7834,28000.0
2012-01-30 13:20:00,48.05,48.1,48.01,48.08,10500.0,26.7946,26.8225,26.7723,26.8113,10500.0
2012-01-30 13:30:00,48.06,48.11,48.04,48.11,25500.0,26.8002,26.8281,26.789,26.8281,25500.0
2012-01-30 13:40:00,48.14,48.2,48.14,48.19,16500.0,26.8448,26.8782,26.8448,26.8727,16500.0
2012-01-30 13:50:00,48.16,48.16,48.03,48.07,14500.0,26.8559,26.8559,26.7834,26.8058,14500.0
2012-01-30 14:00:00,48.09,48.12,48.04,48.11,21500.0,26.8169,26.8336,26.789,26.8281,21500.0
2012-01-30 14:10:00,48.1,48.24,48.09,48.22,39500.0,26.8225,26.9006,26.8169,26.8894,39500.0
2012-01-30 14:20:00,48.23,48.24,48.15,48.16,29000.0,26.895,26.9006,26.8504,26.8559,29000.0
2012-01-30 14:30:00,48.16,48.16,48.08,48.1,21000.0,26.8559,26.8559,26.8113,26.8225,21000.0
2012-01-30 14:40:00,48.08,48.1,48.03,48.05,17000.0,26.8113,26.8225,26.7834,26.7946,17000.0
2012-01-30 14:50:00,48.05,48.1,48.0,48.09,37500.0,26.7946,26.8225,26.7667,26.8169,37500.0
2012-01-30 15:00:00,48.06,48.06,47.99,48.02,26500.0,26.8002,26.8002,26.7611,26.7779,26500.0
2012-01-30 15:10:00,48.01,48.1,48.01,48.04,31500.0,26.7723,26.8225,26.7723,26.789,31500.0
2012-01-30 15:20:00,48.03,48.1,48.02,48.09,32000.0,26.7834,26.8225,26.7779,26.8169,32000.0
2012-01-30 15:30:00,48.07,48.09,47.98,48.01,53500.0,26.8058,26.8169,26.7556,26.7723,53500.0
2012-01-30 15:40:00,48.03,48.06,47.98,48.04,129000.0,26.7834,26.8002,26.7556,26.789,129000.0
2012-01-30 15:50:00,48.04,48.09,47.91,48.0,298000.0,26.789,26.8169,26.7165,26.7667,298000.0
2012-01-31 09:30:00,48.01,48.27,47.31,47.71,368000.0,26.7723,26.9173,26.3819,26.605,368000.0
2012-01-31 09:40:00,47.7,47.71,47.51,47.67,184000.0,26.5994,26.605,26.4935,26.5827,184000.0
2012-01-31 09:50:00,47.68,47.92,47.65,47.88,213000.0,26.5883,26.7221,26.5715,26.6998,213000.0
2012-01-31 10:00:00,47.88,47.97,47.72,47.95,203500.0,26.6998,26.75,26.6106,26.7388,203500.0
2012-01-31 10:10:00,47.9,47.96,47.84,47.9,57500.0,26.711,26.7444,26.6775,26.711,57500.0
2012-01-31 10:20:00,47.91,47.98,47.87,47.94,20500.0,26.7165,26.7556,26.6942,26.7333,20500.0
2012-01-31 10:30:00,47.9,47.9,47.67,47.7,44000.0,26.711,26.711,26.5827,26.5994,44000.0
2012-01-31 10:40:00,47.7,47.77,47.65,47.75,89000.0,26.5994,26.6385,26.5715,26.6273,89000.0
2012-01-31 10:50:00,47.75,47.8,47.65,47.76,29000.0,26.6273,26.6552,26.5715,26.6329,29000.0
2012-01-31 11:00:00,47.77,47.81,47.66,47.71,40000.0,26.6385,26.6608,26.5771,26.605,40000.0
2012-01-31 11:10:00,47.72,47.77,47.65,47.73,98000.0,26.6106,26.6385,26.5715,26.6162,98000.0
2012-01-31 11:20:00,47.7,47.78,47.68,47.76,27500.0,26.5994,26.644,26.5883,26.6329,27500.0
2012-01-31 11:30:00,47.69,47.75,47.69,47.7,26000.0,26.5939,26.6273,26.5939,26.5994,26000.0
2012-01-31 11:40:00,47.73,47.78,47.69,47.77,30000.0,26.6162,26.644,26.5939,26.6385,30000.0
2012-01-31 11:50:00,47.77,47.84,47.69,47.71,21500.0,26.6385,26.6775,26.5939,26.605,21500.0
2012-01-31 12:00:00,47.72,47.8,47.72,47.77,23000.0,26.6106,26.6552,26.6106,26.6385,23000.0
2012-01-31 12:10:00,47.76,47.85,47.68,47.82,18500.0,26.6329,26.6831,26.5883,26.6663,18500.0
2012-01-31 12:20:00,47.82,47.84,47.77,47.84,18000.0,26.6663,26.6775,26.6385,26.6775,18000.0
2012-01-31 12:30:00,47.8,47.82,47.73,47.82,18000.0,26.6552,26.6663,26.6162,26.6663,18000.0
2012-01-31 12:40:00,47.79,47.79,47.71,47.77,38000.0,26.6496,26.6496,26.605,26.6385,38000.0
2012-01-31 12:50:00,47.76,47.8,47.72,47.75,14500.0,26.6329,26.6552,26.6106,26.6273,14500.0
2012-01-31 13:00:00,47.74,47.85,47.72,47.81,25500.0,26.6217,26.6831,26.6106,26.6608,25500.0
2012-01-31 13:10:00,47.79,47.85,47.79,47.84,19500.0,26.6496,26.6831,26.6496,26.6775,19500.0
2012-01-31 13:20:00,47.84,47.84,47.72,47.78,40500.0,26.6775,26.6775,26.6106,26.644,40500.0
2012-01-31 13:30:00,47.77,47.77,47.72,47.75,99000.0,26.6385,26.6385,26.6106,26.6273,99000.0
2012-01-31 13:40:00,47.74,47.78,47.71,47.75,73500.0,26.6217,26.644,26.605,26.6273,73500.0
2012-01-31 13:50:00,47.75,47.77,47.73,47.75,74500.0,26.6273,26.6385,26.6162,26.6273,74500.0
2012-01-31 14:00:00,47.75,47.77,47.62,47.64,51500.0,26.6273,26.6385,26.5548,26.566,51500.0
2012-01-31 14:10:00,47.65,47.78,47.65,47.78,28000.0,26.5715,26.644,26.5715,26.644,28000.0
2012-01-31 14:20:00,47.78,47.82,47.71,47.71,35500.0,26.644,26.6663,26.605,26.605,35500.0
2012-01-31 14:30:00,47.75,47.78,47.72,47.74,26500.0,26.6273,26.644,26.6106,26.6217,26500.0
2012-01-31 14:40:00,47.75,47.75,47.7,47.74,76000.0,26.6273,26.6273,26.5994,26.6217,76000.0
2012-01-31 14:50:00,47.74,47.78,47.71,47.73,79500.0,26.6217,26.644,26.605,26.6162,79500.0
2012-01-31 15:00:00,47.73,47.78,47.67,47.78,142000.0,26.6162,26.644,26.5827,26.644,142000.0
2012-01-31 15:10:00,47.78,47.83,47.71,47.77,71500.0,26.644,26.6719,26.605,26.6385,71500.0
2012-01-31 15:20:00,47.75,47.79,47.7,47.74,57000.0,26.6273,26.6496,26.5994,26.6217,57000.0
2012-01-31 15:30:00,47.73,47.75,47.68,47.71,110500.0,26.6162,26.6273,26.5883,26.605,110500.0
2012-01-31 15:40:00,47.72,47.79,47.68,47.73,133000.0,26.6106,26.6496,26.5883,26.6162,133000.0
2012-01-31 15:50:00,47.75,47.93,47.72,47.92,301000.0,26.6273,26.7277,26.6106,26.7221,301000.0
2012-02-01 09:30:00,48.38,48.6,48.16,48.41,119500.0,26.9786,27.1013,26.8559,26.9954,119500.0
2012-02-01 09:40:00,48.49,48.5,48.3,48.36,64000.0,27.04,27.0455,26.934,26.9675,64000.0
2012-02-01 09:50:00,48.33,48.64,48.29,48.63,79000.0,26.9507,27.1236,26.9284,27.118,79000.0
2012-02-01 10:00:00,48.63,48.68,48.4,48.68,109500.0,27.118,27.1459,26.9898,27.1459,109500.0
2012-02-01 10:10:00,48.7,48.78,48.6,48.77,93500.0,27.1571,27.2017,27.1013,27.1961,93500.0
2012-02-01 10:20:00,48.79,48.94,48.76,48.82,100500.0,27.2073,27.2909,27.1905,27.224,100500.0
2012-02-01 10:30:00,48.84,48.95,48.84,48.95,65000.0,27.2351,27.2965,27.2351,27.2965,65000.0
2012-02-01 10:40:00,48.94,48.94,48.85,48.9,63500.0,27.2909,27.2909,27.2407,27.2686,63500.0
2012-02-01 10:50:00,48.9,48.94,48.88,48.94,94500.0,27.2686,27.2909,27.2574,27.2909,94500.0
2012-02-01 11:00:00,48.88,48.99,48.85,48.95,79000.0,27.2574,27.3188,27.2407,27.2965,79000.0
2012-02-01 11:10:00,48.99,49.0,48.71,48.75,135500.0,27.3188,27.3244,27.1626,27.1849,135500.0
2012-02-01 11:20:00,48.75,48.9,48.62,48.8,30500.0,27.1849,27.2686,27.1125,27.2128,30500.0
2012-02-01 11:30:00,48.8,48.9,48.74,48.88,75000.0,27.2128,27.2686,27.1794,27.2574,75000.0
2012-02-01 11:40:00,48.91,48.99,48.83,48.9,38500.0,27.2742,27.3188,27.2296,27.2686,38500.0
2012-02-01 11:50:00,48.9,48.98,48.88,48.93,40000.0,27.2686,27.3132,27.2574,27.2853,40000.0
2012-02-01 12:00:00,48.94,48.96,48.85,48.95,17500.0,27.2909,27.3021,27.2407,27.2965,17500.0
2012-02-01 12:10:00,48.93,48.95,48.85,48.93,34000.0,27.2853,27.2965,27.2407,27.2853,34000.0
2012-02-01 12:20:00,48.92,49.03,48.9,49.0,109000.0,27.2797,27.3411,27.2686,27.3244,109000.0
2012-02-01 12:30:00,48.96,49.0,48.92,48.92,11500.0,27.3021,27.3244,27.2797,27.2797,11500.0
2012-02-01 12:40:00,48.94,48.97,48.92,48.93,11500.0,27.2909,27.3076,27.2797,27.2853,11500.0
2012-02-01 12:50:00,48.93,49.0,48.93,48.94,33000.0,27.2853,27.3244,27.2853,27.2909,33000.0
2012-02-01 13:00:00,48.94,49.05,48.91,49.05,93000.0,27.2909,27.3522,27.2742,27.3522,93000.0
2012-02-01 13:10:00,49.03,49.08,49.0,49.08,33000.0,27.3411,27.369,27.3244,27.369,33000.0
2012-02-01 13:20:00,49.08,49.29,49.06,49.16,78500.0,27.369,27.4861,27.3578,27.4136,78500.0
2012-02-01 13:30:00,49.14,49.28,49.11,49.23,59500.0,27.4024,27.4805,27.3857,27.4526,59500.0
2012-02-01 13:40:00,49.23,49.4,49.22,49.27,159500.0,27.4526,27.5474,27.447,27.4749,159500.0
2012-02-01 13:50:00,49.32,49.4,49.26,49.37,98500.0,27.5028,27.5474,27.4693,27.5307,98500.0
2012-02-01 14:00:00,49.4,49.42,49.13,49.14,101000.0,27.5474,27.5586,27.3969,27.4024,101000.0
2012-02-01 14:10:00,49.11,49.12,48.95,48.95,88000.0,27.3857,27.3913,27.2965,27.2965,88000.0
2012-02-01 14:20:00,48.96,49.12,48.9,49.07,59500.0,27.3021,27.3913,27.2686,27.3634,59500.0
2012-02-01 14:30:00,49.08,49.11,48.99,49.08,38500.0,27.369,27.3857,27.3188,27.369,38500.0
2012-02-01 14:40:00,49.08,49.08,48.94,48.95,32000.0,27.369,27.369,27.2909,27.2965,32000.0
2012-02-01 14:50:00,48.94,49.0,48.9,48.91,90500.0,27.2909,27.3244,27.2686,27.2742,90500.0
2012-02-01 15:00:00,48.92,49.02,48.85,48.92,71500.0,27.2797,27.3355,27.2407,27.2797,71500.0
2012-02-01 15:10:00,48.92,48.96,48.9,48.94,120000.0,27.2797,27.3021,27.2686,27.2909,120000.0
2012-02-01 15:20:00,48.92,49.02,48.9,48.94,249500.0,27.2797,27.3355,27.2686,27.2909,249500.0
2012-02-01 15:30:00,48.93,48.97,48.9,48.96,257500.0,27.2853,27.3076,27.2686,27.3021,257500.0
2012-02-01 15:40:00,48.97,48.98,48.91,48.97,162000.0,27.3076,27.3132,27.2742,27.3076,162000.0
2012-02-01 15:50:00,48.97,49.1,48.92,49.1,271000.0,27.3076,27.3801,27.2797,27.3801,271000.0
2012-02-02 09:30:00,49.92,50.89,49.69,50.75,989000.0,27.8374,28.3783,27.7091,28.3002,989000.0
2012-02-02 09:40:00,50.7,52.0,50.66,52.0,890000.0,28.2723,28.9973,28.25,28.9973,890000.0
2012-02-02 09:50:00,52.0,52.2,51.4,51.62,909000.0,28.9973,29.1088,28.6627,28.7854,909000.0
2012-02-02 10:00:00,51.62,52.03,51.21,51.29,382500.0,28.7854,29.014,28.5567,28.6014,382500.0
2012-02-02 10:10:00,51.28,51.38,50.82,50.82,260500.0,28.5958,28.6515,28.3393,28.3393,260500.0
2012-02-02 10:20:00,50.85,51.11,50.83,50.9,365000.0,28.356,28.501,28.3448,28.3839,365000.0
2012-02-02 10:30:00,50.91,51.2,50.81,51.19,201000.0,28.3895,28.5512,28.3337,28.5456,201000.0
2012-02-02 10:40:00,51.19,51.28,51.14,51.23,82500.0,28.5456,28.5958,28.5177,28.5679,82500.0
2012-02-02 10:50:00,51.26,51.37,51.25,51.35,74500.0,28.5846,28.646,28.579,28.6348,74500.0
2012-02-02 11:00:00,51.34,51.36,51.23,51.32,150000.0,28.6292,28.6404,28.5679,28.6181,150000.0
2012-02-02 11:10:00,51.31,51.46,51.29,51.42,146500.0,28.6125,28.6962,28.6014,28.6738,146500.0
2012-02-02 11:20:00,51.39,51.46,51.3,51.34,76000.0,28.6571,28.6962,28.6069,28.6292,76000.0
2012-02-02 11:30:00,51.31,51.4,51.31,51.32,143500.0,28.6125,28.6627,28.6125,28.6181,143500.0
2012-02-02 11:40:00,51.31,51.47,51.22,51.47,113500.0,28.6125,28.7017,28.5623,28.7017,113500.0
2012-02-02 11:50:00,51.47,51.5,51.36,51.37,47500.0,28.7017,28.7185,28.6404,28.646,47500.0
2012-02-02 12:00:00,51.35,51.48,51.32,51.46,166500.0,28.6348,28.7073,28.6181,28.6962,166500.0
2012-02-02 12:10:00,51.46,51.79,51.38,51.43,187000.0,28.6962,28.8802,28.6515,28.6794,187000.0
2012-02-02 12:20:00,51.46,51.73,51.46,51.56,32500.0,28.6962,28.8467,28.6962,28.7519,32500.0
2012-02-02 12:30:00,51.57,51.57,51.28,51.34,62000.0,28.7575,28.7575,28.5958,28.6292,62000.0
2012-02-02 12:40:00,51.31,51.79,51.28,51.62,94000.0,28.6125,28.8802,28.5958,28.7854,94000.0
2012-02-02 12:50:00,51.62,51.72,51.59,51.63,55000.0,28.7854,28.8411,28.7686,28.791,55000.0
2012-02-02 13:00:00,51.7,51.87,51.48,51.87,128000.0,28.83,28.9248,28.7073,28.9248,128000.0
2012-02-02 13:10:00,51.85,52.05,51.81,51.9,155500.0,28.9136,29.0252,28.8913,28.9415,155500.0
2012-02-02 13:20:00,51.91,52.03,51.82,51.94,61500.0,28.9471,29.014,28.8969,28.9638,61500.0
2012-02-02 13:30:00,51.92,51.99,51.85,51.89,90500.0,28.9527,28.9917,28.9136,28.9359,90500.0
2012-02-02 13:40:00,51.92,51.94,51.85,51.9,58500.0,28.9527,28.9638,28.9136,28.9415,58500.0
2012-02-02 13:50:00,51.9,51.9,51.8,51.85,80500.0,28.9415,28.9415,28.8858,28.9136,80500.0
2012-02-02 14:00:00,51.85,51.92,51.81,51.92,78500.0,28.9136,28.9527,28.8913,28.9527,78500.0
2012-02-02 14:10:00,51.89,51.99,51.87,51.9,82000.0,28.9359,28.9917,28.9248,28.9415,82000.0
2012-02-02 14:20:00,51.9,51.96,51.86,51.96,115500.0,28.9415,28.975,28.9192,28.975,115500.0
2012-02-02 14:30:00,51.97,52.0,51.88,51.92,113000.0,28.9805,28.9973,28.9304,28.9527,113000.0
2012-02-02 14:40:00,51.89,52.15,51.87,52.13,135500.0,28.9359,29.0809,28.9248,29.0698,135500.0
2012-02-02 14:50:00,52.13,52.15,51.98,52.0,282000.0,29.0698,29.0809,28.9861,28.9973,282000.0
2012-02-02 15:00:00,51.98,52.05,51.94,52.04,180500.0,28.9861,29.0252,28.9638,29.0196,180500.0
2012-02-02 15:10:00,52.04,52.19,51.99,52.14,115000.0,29.0196,29.1032,28.9917,29.0753,115000.0
2012-02-02 15:20:00,52.15,52.4,52.15,52.31,255000.0,29.0809,29.2203,29.0809,29.1701,255000.0
2012-02-02 15:30:00,52.32,52.51,52.23,52.4,262000.0,29.1757,29.2817,29.1255,29.2203,262000.0
2012-02-02 15:40:00,52.39,52.54,52.38,52.51,400000.0,29.2148,29.2984,29.2092,29.2817,400000.0
2012-02-02 15:50:00,52.49,53.23,52.49,53.2,1558500.0,29.2705,29.6832,29.2705,29.6664,1558500.0
2012-02-03 09:30:00,53.5,53.85,53.25,53.71,654000.0,29.8337,30.0289,29.6943,29.9508,654000.0
2012-02-03 09:40:00,53.72,54.09,53.48,53.98,388000.0,29.9564,30.1627,29.8226,30.1014,388000.0
2012-02-03 09:50:00,53.98,54.4,53.93,54.21,316500.0,30.1014,30.3356,30.0735,30.2297,316500.0
2012-02-03 10:00:00,54.22,54.28,53.9,54.0,258000.0,30.2352,30.2687,30.0568,30.1126,258000.0
2012-02-03 10:10:00,53.99,54.29,53.92,54.21,184000.0,30.107,30.2743,30.0679,30.2297,184000.0
2012-02-03 10:20:00,54.19,54.22,54.07,54.14,97000.0,30.2185,30.2352,30.1516,30.1906,97000.0
2012-02-03 10:30:00,54.14,54.23,54.07,54.2,182500.0,30.1906,30.2408,30.1516,30.2241,182500.0
2012-02-03 10:40:00,54.21,54.21,53.99,54.06,100500.0,30.2297,30.2297,30.107,30.146,100500.0
2012-02-03 10:50:00,54.06,54.11,54.0,54.0,83000.0,30.146,30.1739,30.1126,30.1126,83000.0
2012-02-03 11:00:00,54.0,54.04,53.91,54.01,114500.0,30.1126,30.1349,30.0624,30.1181,114500.0
2012-02-03 11:10:00,54.0,54.15,54.0,54.07,86500.0,30.1126,30.1962,30.1126,30.1516,86500.0
2012-02-03 11:20:00,54.1,54.25,54.08,54.16,71000.0,30.1683,30.252,30.1572,30.2018,71000.0
2012-02-03 11:30:00,54.18,54.21,54.03,54.03,79000.0,30.2129,30.2297,30.1293,30.1293,79000.0
2012-02-03 11:40:00,54.03,54.09,54.01,54.09,74500.0,30.1293,30.1627,30.1181,30.1627,74500.0
2012-02-03 11:50:00,54.09,54.14,54.06,54.12,91000.0,30.1627,30.1906,30.146,30.1795,91000.0
2012-02-03 12:00:00,54.13,54.2,54.05,54.08,69500.0,30.1851,30.2241,30.1404,30.1572,69500.0
2012-02-03 12:10:00,54.1,54.17,54.06,54.17,64500.0,30.1683,30.2074,30.146,30.2074,64500.0
2012-02-03 12:20:00,54.17,54.2,54.13,54.17,52000.0,30.2074,30.2241,30.1851,30.2074,52000.0
2012-02-03 12:30:00,54.17,54.23,54.16,54.22,75500.0,30.2074,30.2408,30.2018,30.2352,75500.0
2012-02-03 12:40:00,54.22,54.36,54.2,54.36,77500.0,30.2352,30.3133,30.2241,30.3133,77500.0
2012-02-03 12:50:00,54.36,54.48,54.32,54.48,70000.0,30.3133,30.3802,30.291,30.3802,70000.0
2012-02-03 13:00:00,54.45,54.47,54.39,54.47,64500.0,30.3635,30.3746,30.33,30.3746,64500.0
2012-02-03 13:10:00,54.47,54.47,54.37,54.39,44500.0,30.3746,30.3746,30.3189,30.33,44500.0
2012-02-03 13:20:00,54.38,54.48,54.36,54.46,73000.0,30.3245,30.3802,30.3133,30.3691,73000.0
2012-02-03 13:30:00,54.46,54.48,54.42,54.42,94500.0,30.3691,30.3802,30.3468,30.3468,94500.0
2012-02-03 13:40:00,54.43,54.45,54.41,54.41,75500.0,30.3523,30.3635,30.3412,30.3412,75500.0
2012-02-03 13:50:00,54.42,54.42,54.35,54.41,70000.0,30.3468,30.3468,30.3077,30.3412,70000.0
2012-02-03 14:00:00,54.42,54.44,54.41,54.43,121500.0,30.3468,30.3579,30.3412,30.3523,121500.0
2012-02-03 14:10:00,54.43,54.48,54.41,54.46,128500.0,30.3523,30.3802,30.3412,30.3691,128500.0
2012-02-03 14:20:00,54.47,54.47,54.41,54.43,88500.0,30.3746,30.3746,30.3412,30.3523,88500.0
2012-02-03 14:30:00,54.43,54.45,54.38,54.38,129000.0,30.3523,30.3635,30.3245,30.3245,129000.0
2012-02-03 14:40:00,54.36,54.41,54.31,54.36,140000.0,30.3133,30.3412,30.2854,30.3133,140000.0
2012-02-03 14:50:00,54.36,54.47,54.33,54.47,130500.0,30.3133,30.3746,30.2966,30.3746,130500.0
2012-02-03 15:00:00,54.46,54.48,54.42,54.46,88000.0,30.3691,30.3802,30.3468,30.3691,88000.0
2012-02-03 15:10:00,54.46,54.47,54.37,54.4,167500.0,30.3691,30.3746,30.3189,30.3356,167500.0
2012-02-03 15:20:00,54.38,54.52,54.38,54.5,141000.0,30.3245,30.4025,30.3245,30.3914,141000.0
2012-02-03 15:30:00,54.49,54.52,54.41,54.51,168500.0,30.3858,30.4025,30.3412,30.397,168500.0
2012-02-03 15:40:00,54.52,54.65,54.49,54.5,231500.0,30.4025,30.475,30.3858,30.3914,231500.0
2012-02-03 15:50:00,54.51,54.93,54.49,54.68,652000.0,30.397,30.6312,30.3858,30.4918,652000.0
2012-02-06 09:30:00,54.66,54.67,54.35,54.43,453000.0,30.4806,30.4862,30.3077,30.3523,453000.0
2012-02-06 09:40:00,54.37,54.81,54.37,54.81,204500.0,30.3189,30.5642,30.3189,30.5642,204500.0
2012-02-06 09:50:00,54.82,54.87,54.55,54.6,223500.0,30.5698,30.5977,30.4193,30.4471,223500.0
2012-02-06 10:00:00,54.63,54.78,54.59,54.67,168500.0,30.4639,30.5475,30.4416,30.4862,168500.0
2012-02-06 10:10:00,54.62,54.67,54.5,54.57,290500.0,30.4583,30.4862,30.3914,30.4304,290500.0
2012-02-06 10:20:00,54.6,54.62,54.55,54.57,67000.0,30.4471,30.4583,30.4193,30.4304,67000.0
2012-02-06 10:30:00,54.54,54.57,54.32,54.37,133500.0,30.4137,30.4304,30.291,30.3189,133500.0
2012-02-06 10:40:00,54.4,54.42,54.26,54.38,163000.0,30.3356,30.3468,30.2575,30.3245,163000.0
2012-02-06 10:50:00,54.38,54.41,54.33,54.4,159000.0,30.3245,30.3412,30.2966,30.3356,159000.0
2012-02-06 11:00:00,54.36,54.45,54.33,54.38,93500.0,30.3133,30.3635,30.2966,30.3245,93500.0
2012-02-06 11:10:00,54.39,54.42,54.36,54.42,81500.0,30.33,30.3468,30.3133,30.3468,81500.0
2012-02-06 11:20:00,54.42,54.44,54.4,54.43,47000.0,30.3468,30.3579,30.3356,30.3523,47000.0
2012-02-06 11:30:00,54.41,54.44,54.37,54.43,42500.0,30.3412,30.3579,30.3189,30.3523,42500.0
2012-02-06 11:40:00,54.45,54.55,54.42,54.55,57000.0,30.3635,30.4193,30.3468,30.4193,57000.0
2012-02-06 11:50:00,54.57,54.61,54.48,54.55,43000.0,30.4304,30.4527,30.3802,30.4193,43000.0
2012-02-06 12:00:00,54.55,54.62,54.54,54.6,42000.0,30.4193,30.4583,30.4137,30.4471,42000.0
2012-02-06 12:10:00,54.59,54.7,54.59,54.66,57000.0,30.4416,30.5029,30.4416,30.4806,57000.0
2012-02-06 12:20:00,54.66,54.78,54.6,54.66,188500.0,30.4806,30.5475,30.4471,30.4806,188500.0
2012-02-06 12:30:00,54.66,54.75,54.66,54.71,51000.0,30.4806,30.5308,30.4806,30.5085,51000.0
2012-02-06 12:40:00,54.72,54.79,54.7,54.73,103000.0,30.5141,30.5531,30.5029,30.5196,103000.0
2012-02-06 12:50:00,54.72,54.74,54.7,54.73,58500.0,30.5141,30.5252,30.5029,30.5196,58500.0
2012-02-06 13:00:00,54.72,54.76,54.7,54.73,63500.0,30.5141,30.5364,30.5029,30.5196,63500.0
2012-02-06 13:10:00,54.74,54.77,54.68,54.69,49000.0,30.5252,30.5419,30.4918,30.4973,49000.0
2012-02-06 13:20:00,54.73,54.78,54.65,54.78,86500.0,30.5196,30.5475,30.475,30.5475,86500.0
2012-02-06 13:30:00,54.78,54.81,54.76,54.81,43500.0,30.5475,30.5642,30.5364,30.5642,43500.0
2012-02-06 13:40:00,54.78,54.82,54.73,54.75,48500.0,30.5475,30.5698,30.5196,30.5308,48500.0
2012-02-06 13:50:00,54.74,54.76,54.69,54.76,38000.0,30.5252,30.5364,30.4973,30.5364,38000.0
2012-02-06 14:00:00,54.76,54.77,54.65,54.76,84500.0,30.5364,30.5419,30.475,30.5364,84500.0
2012-02-06 14:10:00,54.76,54.95,54.72,54.95,85000.0,30.5364,30.6423,30.5141,30.6423,85000.0
2012-02-06 14:20:00,54.91,54.98,54.88,54.88,40500.0,30.62,30.659,30.6033,30.6033,40500.0
2012-02-06 14:30:00,54.88,54.88,54.72,54.74,54500.0,30.6033,30.6033,30.5141,30.5252,54500.0
2012-02-06 14:40:00,54.75,54.76,54.6,54.6,37000.0,30.5308,30.5364,30.4471,30.4471,37000.0
2012-02-06 14:50:00,54.61,54.82,54.61,54.77,66500.0,30.4527,30.5698,30.4527,30.5419,66500.0
2012-02-06 15:00:00,54.79,54.86,54.78,54.86,79500.0,30.5531,30.5921,30.5475,30.5921,79500.0
2012-02-06 15:10:00,54.85,54.88,54.81,54.87,95500.0,30.5866,30.6033,30.5642,30.5977,95500.0
2012-02-06 15:20:00,54.87,55.0,54.81,54.95,160500.0,30.5977,30.6702,30.5642,30.6423,160500.0
2012-02-06 15:30:00,54.97,54.99,54.89,54.93,112000.0,30.6535,30.6646,30.6089,30.6312,112000.0
2012-02-06 15:40:00,54.92,54.99,54.89,54.98,150500.0,30.6256,30.6646,30.6089,30.659,150500.0
2012-02-06 15:50:00,54.98,55.1,54.97,55.06,319000.0,30.659,30.726,30.6535,30.7037,319000.0
2012-02-07 09:30:00,54.69,54.86,54.16,54.61,131500.0,30.4973,30.5921,30.2018,30.4527,131500.0
2012-02-07 09:40:00,54.7,54.88,54.61,54.68,50500.0,30.5029,30.6033,30.4527,30.4918,50500.0
2012-02-07 09:50:00,54.7,55.0,54.64,55.0,261000.0,30.5029,30.6702,30.4694,30.6702,261000.0
2012-02-07 10:00:00,54.94,54.94,54.77,54.93,144000.0,30.6367,30.6367,30.5419,30.6312,144000.0
2012-02-07 10:10:00,55.0,55.04,54.78,54.78,112000.0,30.6702,30.6925,30.5475,30.5475,112000.0
2012-02-07 10:20:00,54.78,54.87,54.68,54.68,210500.0,30.5475,30.5977,30.4918,30.4918,210500.0
2012-02-07 10:30:00,54.67,54.91,54.65,54.85,73500.0,30.4862,30.62,30.475,30.5866,73500.0
2012-02-07 10:40:00,54.85,54.91,54.81,54.85,25000.0,30.5866,30.62,30.5642,30.5866,25000.0
2012-02-07 10:50:00,54.87,55.06,54.86,55.06,37000.0,30.5977,30.7037,30.5921,30.7037,37000.0
2012-02-07 11:00:00,55.06,55.22,55.04,55.18,39500.0,30.7037,30.7929,30.6925,30.7706,39500.0
2012-02-07 11:10:00,55.18,55.24,55.17,55.2,62500.0,30.7706,30.804,30.765,30.7817,62500.0
2012-02-07 11:20:00,55.22,55.36,55.12,55.36,66000.0,30.7929,30.8709,30.7371,30.8709,66000.0
2012-02-07 11:30:00,55.31,55.37,55.11,55.12,68500.0,30.8431,30.8765,30.7315,30.7371,68500.0
2012-02-07 11:40:00,55.14,55.14,55.09,55.09,29500.0,30.7483,30.7483,30.7204,30.7204,29500.0
2012-02-07 11:50:00,55.09,55.16,55.08,55.13,21500.0,30.7204,30.7594,30.7148,30.7427,21500.0
2012-02-07 12:00:00,55.14,55.23,55.13,55.22,23500.0,30.7483,30.7985,30.7427,30.7929,23500.0
2012-02-07 12:10:00,55.22,55.27,55.16,55.25,23000.0,30.7929,30.8208,30.7594,30.8096,23000.0
2012-02-07 12:20:00,55.24,55.25,55.19,55.2,14000.0,30.804,30.8096,30.7762,30.7817,14000.0
2012-02-07 12:30:00,55.24,55.24,55.18,55.23,29500.0,30.804,30.804,30.7706,30.7985,29500.0
2012-02-07 12:40:00,55.26,55.26,55.17,55.19,33000.0,30.8152,30.8152,30.765,30.7762,33000.0
2012-02-07 12:50:00,55.21,55.24,55.17,55.21,34500.0,30.7873,30.804,30.765,30.7873,34500.0
2012-02-07 13:00:00,55.2,55.43,55.19,55.37,96500.0,30.7817,30.91,30.7762,30.8765,96500.0
2012-02-07 13:10:00,55.36,55.36,55.12,55.16,68000.0,30.8709,30.8709,30.7371,30.7594,68000.0
2012-02-07 13:20:00,55.1,55.26,55.08,55.08,44500.0,30.726,30.8152,30.7148,30.7148,44500.0
2012-02-07 13:30:00,55.11,55.22,55.08,55.2,25000.0,30.7315,30.7929,30.7148,30.7817,25000.0
2012-02-07 13:40:00,55.2,55.2,55.1,55.12,69500.0,30.7817,30.7817,30.726,30.7371,69500.0
2012-02-07 13:50:00,55.12,55.23,55.11,55.14,40500.0,30.7371,30.7985,30.7315,30.7483,40500.0
2012-02-07 14:00:00,55.13,55.13,55.02,55.13,118500.0,30.7427,30.7427,30.6814,30.7427,118500.0
2012-02-07 14:10:00,55.15,55.16,55.05,55.05,152500.0,30.7538,30.7594,30.6981,30.6981,152500.0
2012-02-07 14:20:00,55.04,55.09,55.0,55.06,46500.0,30.6925,30.7204,30.6702,30.7037,46500.0
2012-02-07 14:30:00,55.05,55.1,55.0,55.0,144000.0,30.6981,30.726,30.6702,30.6702,144000.0
2012-02-07 14:40:00,55.02,55.13,55.02,55.09,71000.0,30.6814,30.7427,30.6814,30.7204,71000.0
2012-02-07 14:50:00,55.08,55.13,55.02,55.04,38000.0,30.7148,30.7427,30.6814,30.6925,38000.0
2012-02-07 15:00:00,55.03,55.15,55.0,55.15,70000.0,30.6869,30.7538,30.6702,30.7538,70000.0
2012-02-07 15:10:00,55.12,55.15,55.03,55.1,66000.0,30.7371,30.7538,30.6869,30.726,66000.0
2012-02-07 15:20:00,55.1,55.16,55.07,55.13,82000.0,30.726,30.7594,30.7092,30.7427,82000.0
2012-02-07 15:30:00,55.14,55.28,55.14,55.2,93000.0,30.7483,30.8263,30.7483,30.7817,93000.0
2012-02-07 15:40:00,55.2,55.29,55.18,55.21,135000.0,30.7817,30.8319,30.7706,30.7873,135000.0
2012-02-07 15:50:00,55.22,55.37,55.14,55.21,290500.0,30.7929,30.8765,30.7483,30.7873,290500.0
2012-02-08 09:30:00,55.6,56.57,55.52,56.53,379500.0,31.0048,31.5457,30.9602,31.5234,379500.0
2012-02-08 09:40:00,56.53,56.84,56.4,56.81,281500.0,31.5234,31.6963,31.4509,31.6795,281500.0
2012-02-08 09:50:00,56.77,57.02,56.71,56.91,327500.0,31.6572,31.7966,31.6238,31.7353,327500.0
2012-02-08 10:00:00,56.9,56.95,56.48,56.56,401500.0,31.7297,31.7576,31.4955,31.5401,401500.0
2012-02-08 10:10:00,56.57,56.72,56.47,56.64,133000.0,31.5457,31.6293,31.4899,31.5847,133000.0
2012-02-08 10:20:00,56.63,56.71,56.54,56.61,147500.0,31.5792,31.6238,31.529,31.568,147500.0
2012-02-08 10:30:00,56.61,56.63,56.42,56.45,130000.0,31.568,31.5792,31.462,31.4788,130000.0
2012-02-08 10:40:00,56.53,56.65,56.41,56.65,78000.0,31.5234,31.5903,31.4565,31.5903,78000.0
2012-02-08 10:50:00,56.59,56.62,56.4,56.4,51000.0,31.5568,31.5736,31.4509,31.4509,51000.0
2012-02-08 11:00:00,56.42,56.59,56.42,56.59,93500.0,31.462,31.5568,31.462,31.5568,93500.0
2012-02-08 11:10:00,56.56,56.7,56.48,56.59,155500.0,31.5401,31.6182,31.4955,31.5568,155500.0
2012-02-08 11:20:00,56.57,56.66,56.5,56.62,97000.0,31.5457,31.5959,31.5067,31.5736,97000.0
2012-02-08 11:30:00,56.61,56.63,56.5,56.63,170000.0,31.568,31.5792,31.5067,31.5792,170000.0
2012-02-08 11:40:00,56.6,56.63,56.53,56.56,65500.0,31.5624,31.5792,31.5234,31.5401,65500.0
2012-02-08 11:50:00,56.52,56.56,56.4,56.49,116000.0,31.5178,31.5401,31.4509,31.5011,116000.0
2012-02-08 12:00:00,56.51,56.62,56.47,56.51,159500.0,31.5122,31.5736,31.4899,31.5122,159500.0
2012-02-08 12:10:00,56.5,56.56,56.46,56.51,83000.0,31.5067,31.5401,31.4844,31.5122,83000.0
2012-02-08 12:20:00,56.51,56.69,56.48,56.66,85500.0,31.5122,31.6126,31.4955,31.5959,85500.0
2012-02-08 12:30:00,56.69,56.75,56.62,56.75,33000.0,31.6126,31.6461,31.5736,31.6461,33000.0
2012-02-08 12:40:00,56.72,56.88,56.69,56.74,81500.0,31.6293,31.7186,31.6126,31.6405,81500.0
2012-02-08 12:50:00,56.74,56.86,56.74,56.82,36500.0,31.6405,31.7074,31.6405,31.6851,36500.0
2012-02-08 13:00:00,56.84,56.95,56.82,56.91,73500.0,31.6963,31.7576,31.6851,31.7353,73500.0
2012-02-08 13:10:00,56.9,56.99,56.89,56.94,52000.0,31.7297,31.7799,31.7241,31.752,52000.0
2012-02-08 13:20:00,56.93,57.0,56.9,56.93,35500.0,31.7464,31.7855,31.7297,31.7464,35500.0
2012-02-08 13:30:00,56.92,56.92,56.75,56.76,74000.0,31.7409,31.7409,31.6461,31.6516,74000.0
2012-02-08 13:40:00,56.8,56.86,56.75,56.76,39000.0,31.674,31.7074,31.6461,31.6516,39000.0
2012-02-08 13:50:00,56.76,56.81,56.75,56.81,46000.0,31.6516,31.6795,31.6461,31.6795,46000.0
2012-02-08 14:00:00,56.8,56.92,56.79,56.9,104000.0,31.674,31.7409,31.6684,31.7297,104000.0
2012-02-08 14:10:00,56.91,57.05,56.86,57.05,119500.0,31.7353,31.8134,31.7074,31.8134,119500.0
2012-02-08 14:20:00,57.06,57.06,56.91,56.93,267500.0,31.8189,31.8189,31.7353,31.7464,267500.0
2012-02-08 14:30:00,56.93,56.96,56.72,56.92,265000.0,31.7464,31.7632,31.6293,31.7409,265000.0
2012-02-08 14:40:00,56.88,56.98,56.88,56.96,123000.0,31.7186,31.7743,31.7186,31.7632,123000.0
2012-02-08 14:50:00,56.96,56.96,56.89,56.89,113000.0,31.7632,31.7632,31.7241,31.7241,113000.0
2012-02-08 15:00:00,56.89,56.95,56.81,56.91,114500.0,31.7241,31.7576,31.6795,31.7353,114500.0
2012-02-08 15:10:00,56.93,56.95,56.79,56.88,200500.0,31.7464,31.7576,31.6684,31.7186,200500.0
2012-02-08 15:20:00,56.87,56.92,56.84,56.87,154500.0,31.713,31.7409,31.6963,31.713,154500.0
2012-02-08 15:30:00,56.86,56.99,56.82,56.93,346500.0,31.7074,31.7799,31.6851,31.7464,346500.0
2012-02-08 15:40:00,56.93,56.98,56.89,56.98,254500.0,31.7464,31.7743,31.7241,31.7743,254500.0
2012-02-08 15:50:00,56.96,56.99,56.93,56.96,478000.0,31.7632,31.7799,31.7464,31.7632,478000.0
2012-02-09 09:30:00,57.16,57.42,56.8,56.91,180000.0,31.8747,32.0197,31.674,31.7353,180000.0
2012-02-09 09:40:00,56.91,57.25,56.9,57.04,144000.0,31.7353,31.9249,31.7297,31.8078,144000.0
2012-02-09 09:50:00,57.04,57.47,57.0,57.32,133500.0,31.8078,32.0476,31.7855,31.9639,133500.0
2012-02-09 10:00:00,57.31,57.46,57.07,57.17,87000.0,31.9583,32.042,31.8245,31.8803,87000.0
2012-02-09 10:10:00,57.22,57.22,57.08,57.17,65500.0,31.9082,31.9082,31.8301,31.8803,65500.0
2012-02-09 10:20:00,57.16,57.2,56.67,56.72,154000.0,31.8747,31.897,31.6015,31.6293,154000.0
2012-02-09 10:30:00,56.7,56.85,56.67,56.76,103000.0,31.6182,31.7018,31.6015,31.6516,103000.0
2012-02-09 10:40:00,56.76,56.85,56.69,56.81,67000.0,31.6516,31.7018,31.6126,31.6795,67000.0
2012-02-09 10:50:00,56.8,56.81,56.71,56.73,84000.0,31.674,31.6795,31.6238,31.6349,84000.0
2012-02-09 11:00:00,56.71,56.78,56.65,56.65,77000.0,31.6238,31.6628,31.5903,31.5903,77000.0
2012-02-09 11:10:00,56.66,56.75,56.61,56.7,42000.0,31.5959,31.6461,31.568,31.6182,42000.0
2012-02-09 11:20:00,56.73,56.73,56.55,56.67,88000.0,31.6349,31.6349,31.5345,31.6015,88000.0
2012-02-09 11:30:00,56.69,56.73,56.57,56.57,50000.0,31.6126,31.6349,31.5457,31.5457,50000.0
2012-02-09 11:40:00,56.55,56.77,56.55,56.75,50000.0,31.5345,31.6572,31.5345,31.6461,50000.0
2012-02-09 11:50:00,56.75,56.8,56.61,56.64,23000.0,31.6461,31.674,31.568,31.5847,23000.0
2012-02-09 12:00:00,56.62,56.68,56.55,56.66,72500.0,31.5736,31.607,31.5345,31.5959,72500.0
2012-02-09 12:10:00,56.69,56.69,56.57,56.63,64500.0,31.6126,31.6126,31.5457,31.5792,64500.0
2012-02-09 12:20:00,56.61,56.7,56.61,56.66,39500.0,31.568,31.6182,31.568,31.5959,39500.0
2012-02-09 12:30:00,56.67,56.77,56.64,56.67,71000.0,31.6015,31.6572,31.5847,31.6015,71000.0
2012-02-09 12:40:00,56.69,56.8,56.69,56.77,85000.0,31.6126,31.674,31.6126,31.6572,85000.0
2012-02-09 12:50:00,56.77,56.85,56.71,56.81,78000.0,31.6572,31.7018,31.6238,31.6795,78000.0
2012-02-09 13:00:00,56.8,56.84,56.74,56.78,103500.0,31.674,31.6963,31.6405,31.6628,103500.0
2012-02-09 13:10:00,56.76,56.8,56.69,56.69,12000.0,31.6516,31.674,31.6126,31.6126,12000.0
2012-02-09 13:20:00,56.69,56.83,56.69,56.8,62000.0,31.6126,31.6907,31.6126,31.674,62000.0
2012-02-09 13:30:00,56.82,56.82,56.73,56.79,17000.0,31.6851,31.6851,31.6349,31.6684,17000.0
2012-02-09 13:40:00,56.77,56.8,56.72,56.8,123500.0,31.6572,31.674,31.6293,31.674,123500.0
2012-02-09 13:50:00,56.78,56.8,56.72,56.74,81500.0,31.6628,31.674,31.6293,31.6405,81500.0
2012-02-09 14:00:00,56.77,56.86,56.71,56.73,44000.0,31.6572,31.7074,31.6238,31.6349,44000.0
2012-02-09 14:10:00,56.74,56.8,56.74,56.79,58000.0,31.6405,31.674,31.6405,31.6684,58000.0
2012-02-09 14:20:00,56.78,56.8,56.75,56.79,86500.0,31.6628,31.674,31.6461,31.6684,86500.0
2012-02-09 14:30:00,56.79,56.83,56.75,56.78,57500.0,31.6684,31.6907,31.6461,31.6628,57500.0
2012-02-09 14:40:00,56.8,56.81,56.77,56.8,56500.0,31.674,31.6795,31.6572,31.674,56500.0
2012-02-09 14:50:00,56.8,56.82,56.76,56.79,53500.0,31.674,31.6851,31.6516,31.6684,53500.0
2012-02-09 15:00:00,56.79,56.86,56.76,56.82,61000.0,31.6684,31.7074,31.6516,31.6851,61000.0
2012-02-09 15:10:00,56.82,56.84,56.7,56.73,99000.0,31.6851,31.6963,31.6182,31.6349,99000.0
2012-02-09 15:20:00,56.73,56.79,56.73,56.77,73500.0,31.6349,31.6684,31.6349,31.6572,73500.0
2012-02-09 15:30:00,56.77,56.81,56.69,56.73,128500.0,31.6572,31.6795,31.6126,31.6349,128500.0
2012-02-09 15:40:00,56.75,56.8,56.73,56.78,96000.0,31.6461,31.674,31.6349,31.6628,96000.0
2012-02-09 15:50:00,56.76,56.82,56.67,56.67,330000.0,31.6516,31.6851,31.6015,31.6015,330000.0
2012-02-10 09:30:00,56.11,56.91,56.11,56.83,192500.0,31.2892,31.7353,31.2892,31.6907,192500.0
2012-02-10 09:40:00,56.82,56.82,56.55,56.77,107500.0,31.6851,31.6851,31.5345,31.6572,107500.0
2012-02-10 09:50:00,56.76,56.84,56.69,56.75,46500.0,31.6516,31.6963,31.6126,31.6461,46500.0
2012-02-10 10:00:00,56.75,56.86,56.71,56.8,111500.0,31.6461,31.7074,31.6238,31.674,111500.0
2012-02-10 10:10:00,56.8,56.86,56.77,56.84,175000.0,31.674,31.7074,31.6572,31.6963,175000.0
2012-02-10 10:20:00,56.82,56.94,56.82,56.94,117500.0,31.6851,31.752,31.6851,31.752,117500.0
2012-02-10 10:30:00,56.92,57.18,56.92,57.02,110500.0,31.7409,31.8859,31.7409,31.7966,110500.0
2012-02-10 10:40:00,57.01,57.06,56.92,56.97,140500.0,31.7911,31.8189,31.7409,31.7687,140500.0
2012-02-10 10:50:00,56.99,57.02,56.89,56.96,134500.0,31.7799,31.7966,31.7241,31.7632,134500.0
2012-02-10 11:00:00,57.0,57.04,56.93,57.01,59500.0,31.7855,31.8078,31.7464,31.7911,59500.0
2012-02-10 11:10:00,57.01,57.07,56.93,56.93,75000.0,31.7911,31.8245,31.7464,31.7464,75000.0
2012-02-10 11:20:00,56.92,57.05,56.92,56.97,85000.0,31.7409,31.8134,31.7409,31.7687,85000.0
2012-02-10 11:30:00,56.98,57.06,56.95,57.02,84000.0,31.7743,31.8189,31.7576,31.7966,84000.0
2012-02-10 11:40:00,57.02,57.05,56.99,57.02,58000.0,31.7966,31.8134,31.7799,31.7966,58000.0
2012-02-10 11:50:00,57.03,57.07,57.01,57.07,49500.0,31.8022,31.8245,31.7911,31.8245,49500.0
2012-02-10 12:00:00,57.09,57.23,57.06,57.23,132000.0,31.8357,31.9137,31.8189,31.9137,132000.0
2012-02-10 12:10:00,57.23,57.47,57.23,57.44,123500.0,31.9137,32.0476,31.9137,32.0308,123500.0
2012-02-10 12:20:00,57.44,57.45,57.2,57.2,109000.0,32.0308,32.0364,31.897,31.897,109000.0
2012-02-10 12:30:00,57.21,57.28,57.16,57.2,94500.0,31.9026,31.9416,31.8747,31.897,94500.0
2012-02-10 12:40:00,57.21,57.29,57.21,57.25,51500.0,31.9026,31.9472,31.9026,31.9249,51500.0
2012-02-10 12:50:00,57.27,57.38,57.25,57.3,78500.0,31.936,31.9974,31.9249,31.9528,78500.0
2012-02-10 13:00:00,57.3,57.6,57.3,57.56,55000.0,31.9528,32.1201,31.9528,32.0978,55000.0
2012-02-10 13:10:00,57.58,57.83,57.58,57.83,108500.0,32.1089,32.2483,32.1089,32.2483,108500.0
2012-02-10 13:20:00,57.82,58.46,57.82,58.01,306000.0,32.2427,32.5996,32.2427,32.3487,306000.0
2012-02-10 13:30:00,58.02,58.04,57.7,57.75,141500.0,32.3543,32.3654,32.1758,32.2037,141500.0
2012-02-10 13:40:00,57.81,57.9,57.72,57.85,192000.0,32.2372,32.2874,32.187,32.2595,192000.0
2012-02-10 13:50:00,57.85,58.11,57.85,57.92,139500.0,32.2595,32.4045,32.2595,32.2985,139500.0
2012-02-10 14:00:00,57.89,58.1,57.89,58.01,89000.0,32.2818,32.3989,32.2818,32.3487,89000.0
2012-02-10 14:10:00,58.01,58.13,57.79,58.12,117500.0,32.3487,32.4156,32.226,32.41,117500.0
2012-02-10 14:20:00,58.15,58.2,58.07,58.2,68000.0,32.4268,32.4546,32.3822,32.4546,68000.0
2012-02-10 14:30:00,58.23,58.35,58.04,58.04,104000.0,32.4714,32.5383,32.3654,32.3654,104000.0
2012-02-10 14:40:00,58.03,58.2,58.03,58.11,156000.0,32.3598,32.4546,32.3598,32.4045,156000.0
2012-02-10 14:50:00,58.08,58.27,58.07,58.25,268500.0,32.3877,32.4937,32.3822,32.4825,268500.0
2012-02-10 15:00:00,58.24,58.27,58.15,58.18,177500.0,32.477,32.4937,32.4268,32.4435,177500.0
2012-02-10 15:10:00,58.17,58.29,58.16,58.26,136500.0,32.4379,32.5048,32.4323,32.4881,136500.0
2012-02-10 15:20:00,58.28,58.4,58.27,58.29,171000.0,32.4993,32.5662,32.4937,32.5048,171000.0
2012-02-10 15:30:00,58.29,58.43,58.29,58.32,211500.0,32.5048,32.5829,32.5048,32.5216,211500.0
2012-02-10 15:40:00,58.3,58.45,58.3,58.4,251500.0,32.5104,32.5941,32.5104,32.5662,251500.0
2012-02-10 15:50:00,58.4,58.46,58.2,58.3,431000.0,32.5662,32.5996,32.4546,32.5104,431000.0
2012-02-13 09:30:00,58.47,58.53,57.4,57.63,404000.0,32.6052,32.6387,32.0085,32.1368,404000.0
2012-02-13 09:40:00,57.59,57.9,57.53,57.6,166000.0,32.1145,32.2874,32.081,32.1201,166000.0
2012-02-13 09:50:00,57.74,57.8,57.65,57.8,140000.0,32.1981,32.2316,32.1479,32.2316,140000.0
2012-02-13 10:00:00,57.77,57.82,57.7,57.75,99000.0,32.2149,32.2427,32.1758,32.2037,99000.0
2012-02-13 10:10:00,57.73,57.77,57.68,57.72,67500.0,32.1926,32.2149,32.1647,32.187,67500.0
2012-02-13 10:20:00,57.68,57.95,57.68,57.78,111500.0,32.1647,32.3152,32.1647,32.2204,111500.0
2012-02-13 10:30:00,57.81,57.88,57.78,57.85,42500.0,32.2372,32.2762,32.2204,32.2595,42500.0
2012-02-13 10:40:00,57.84,58.01,57.81,57.96,42500.0,32.2539,32.3487,32.2372,32.3208,42500.0
2012-02-13 10:50:00,57.98,58.03,57.9,57.96,52500.0,32.332,32.3598,32.2874,32.3208,52500.0
2012-02-13 11:00:00,57.96,58.01,57.93,57.95,42500.0,32.3208,32.3487,32.3041,32.3152,42500.0
2012-02-13 11:10:00,57.96,58.03,57.9,58.0,79000.0,32.3208,32.3598,32.2874,32.3431,79000.0
2012-02-13 11:20:00,57.98,58.03,57.91,57.98,65000.0,32.332,32.3598,32.2929,32.332,65000.0
2012-02-13 11:30:00,57.98,58.08,57.98,58.06,41000.0,32.332,32.3877,32.332,32.3766,41000.0
2012-02-13 11:40:00,58.1,58.16,57.98,57.98,49500.0,32.3989,32.4323,32.332,32.332,49500.0
2012-02-13 11:50:00,57.99,58.0,57.91,57.92,77000.0,32.3375,32.3431,32.2929,32.2985,77000.0
2012-02-13 12:00:00,57.94,58.02,57.92,58.01,56000.0,32.3097,32.3543,32.2985,32.3487,56000.0
2012-02-13 12:10:00,58.0,58.01,57.93,57.98,51500.0,32.3431,32.3487,32.3041,32.332,51500.0
2012-02-13 12:20:00,58.0,58.07,57.97,58.02,25500.0,32.3431,32.3822,32.3264,32.3543,25500.0
2012-02-13 12:30:00,58.02,58.1,57.98,58.0,34500.0,32.3543,32.3989,32.332,32.3431,34500.0
2012-02-13 12:40:00,58.0,58.07,57.99,57.99,13500.0,32.3431,32.3822,32.3375,32.3375,13500.0
2012-02-13 12:50:00,58.0,58.07,57.98,58.0,31000.0,32.3431,32.3822,32.332,32.3431,31000.0
2012-02-13 13:00:00,58.0,58.09,58.0,58.0,25000.0,32.3431,32.3933,32.3431,32.3431,25000.0
2012-02-13 13:10:00,58.03,58.14,57.98,58.07,46500.0,32.3598,32.4212,32.332,32.3822,46500.0
2012-02-13 13:20:00,58.09,58.15,58.03,58.11,33500.0,32.3933,32.4268,32.3598,32.4045,33500.0
2012-02-13 13:30:00,58.1,58.16,58.06,58.16,43500.0,32.3989,32.4323,32.3766,32.4323,43500.0
2012-02-13 13:40:00,58.17,58.25,58.15,58.21,20000.0,32.4379,32.4825,32.4268,32.4602,20000.0
2012-02-13 13:50:00,58.2,58.22,58.14,58.15,41500.0,32.4546,32.4658,32.4212,32.4268,41500.0
2012-02-13 14:00:00,58.18,58.26,58.17,58.22,56500.0,32.4435,32.4881,32.4379,32.4658,56500.0
2012-02-13 14:10:00,58.24,58.3,58.22,58.3,27000.0,32.477,32.5104,32.4658,32.5104,27000.0
2012-02-13 14:20:00,58.31,58.4,58.29,58.4,40000.0,32.516,32.5662,32.5048,32.5662,40000.0
2012-02-13 14:30:00,58.38,58.4,58.3,58.36,37000.0,32.555,32.5662,32.5104,32.5439,37000.0
2012-02-13 14:40:00,58.35,58.36,58.25,58.32,70500.0,32.5383,32.5439,32.4825,32.5216,70500.0
2012-02-13 14:50:00,58.29,58.32,58.24,58.28,53000.0,32.5048,32.5216,32.477,32.4993,53000.0
2012-02-13 15:00:00,58.27,58.28,58.03,58.08,238500.0,32.4937,32.4993,32.3598,32.3877,238500.0
2012-02-13 15:10:00,58.06,58.12,58.04,58.08,142500.0,32.3766,32.41,32.3654,32.3877,142500.0
2012-02-13 15:20:00,58.09,58.14,58.04,58.12,220000.0,32.3933,32.4212,32.3654,32.41,220000.0
2012-02-13 15:30:00,58.11,58.25,58.09,58.19,77000.0,32.4045,32.4825,32.3933,32.4491,77000.0
2012-02-13 15:40:00,58.18,58.21,58.08,58.16,118500.0,32.4435,32.4602,32.3877,32.4323,118500.0
2012-02-13 15:50:00,58.16,58.3,58.03,58.2,347000.0,32.4323,32.5104,32.3598,32.4546,347000.0
2012-02-14 09:30:00,58.05,58.2,57.16,57.36,266000.0,32.371,32.4546,31.8747,31.9862,266000.0
2012-02-14 09:40:00,57.4,57.55,57.37,57.47,19500.0,32.0085,32.0922,31.9918,32.0476,19500.0
2012-02-14 09:50:00,57.5,57.59,57.43,57.45,247000.0,32.0643,32.1145,32.0253,32.0364,247000.0
2012-02-14 10:00:00,57.48,57.59,57.37,57.44,175500.0,32.0531,32.1145,31.9918,32.0308,175500.0
2012-02-14 10:10:00,57.41,57.52,57.37,57.39,238000.0,32.0141,32.0755,31.9918,32.003,238000.0
2012-02-14 10:20:00,57.39,57.53,57.37,57.44,326000.0,32.003,32.081,31.9918,32.0308,326000.0
2012-02-14 10:30:00,57.48,57.6,57.4,57.56,105000.0,32.0531,32.1201,32.0085,32.0978,105000.0
2012-02-14 10:40:00,57.54,57.65,57.54,57.6,137000.0,32.0866,32.1479,32.0866,32.1201,137000.0
2012-02-14 10:50:00,57.61,57.68,57.55,57.65,281500.0,32.1256,32.1647,32.0922,32.1479,281500.0
2012-02-14 11:00:00,57.63,57.98,57.62,57.92,59000.0,32.1368,32.332,32.1312,32.2985,59000.0
2012-02-14 11:10:00,57.96,57.96,57.88,57.92,53000.0,32.3208,32.3208,32.2762,32.2985,53000.0
2012-02-14 11:20:00,57.91,57.94,57.8,57.9,126500.0,32.2929,32.3097,32.2316,32.2874,126500.0
2012-02-14 11:30:00,57.91,57.92,57.88,57.88,7500.0,32.2929,32.2985,32.2762,32.2762,7500.0
2012-02-14 11:40:00,57.89,57.93,57.84,57.92,26500.0,32.2818,32.3041,32.2539,32.2985,26500.0
2012-02-14 11:50:00,57.93,57.99,57.89,57.97,162500.0,32.3041,32.3375,32.2818,32.3264,162500.0
2012-02-14 12:00:00,57.94,57.96,57.89,57.95,65000.0,32.3097,32.3208,32.2818,32.3152,65000.0
2012-02-14 12:10:00,57.95,57.99,57.9,57.92,22500.0,32.3152,32.3375,32.2874,32.2985,22500.0
2012-02-14 12:20:00,57.89,57.96,57.89,57.96,37500.0,32.2818,32.3208,32.2818,32.3208,37500.0
2012-02-14 12:30:00,57.98,57.98,57.85,57.89,54500.0,32.332,32.332,32.2595,32.2818,54500.0
2012-02-14 12:40:00,57.89,57.95,57.88,57.95,37500.0,32.2818,32.3152,32.2762,32.3152,37500.0
2012-02-14 12:50:00,57.87,57.95,57.84,57.89,37000.0,32.2706,32.3152,32.2539,32.2818,37000.0
2012-02-14 13:00:00,57.86,57.94,57.8,57.87,108000.0,32.265,32.3097,32.2316,32.2706,108000.0
2012-02-14 13:10:00,57.91,58.03,57.89,57.99,41500.0,32.2929,32.3598,32.2818,32.3375,41500.0
2012-02-14 13:20:00,58.0,58.03,57.9,57.93,18000.0,32.3431,32.3598,32.2874,32.3041,18000.0
2012-02-14 13:30:00,57.91,57.98,57.9,57.93,31500.0,32.2929,32.332,32.2874,32.3041,31500.0
2012-02-14 13:40:00,57.92,57.96,57.83,57.92,191500.0,32.2985,32.3208,32.2483,32.2985,191500.0
2012-02-14 13:50:00,57.91,57.95,57.89,57.92,21000.0,32.2929,32.3152,32.2818,32.2985,21000.0
2012-02-14 14:00:00,57.92,57.94,57.85,57.89,26000.0,32.2985,32.3097,32.2595,32.2818,26000.0
2012-02-14 14:10:00,57.9,57.93,57.81,57.84,68500.0,32.2874,32.3041,32.2372,32.2539,68500.0
2012-02-14 14:20:00,57.81,57.84,57.63,57.69,54000.0,32.2372,32.2539,32.1368,32.1703,54000.0
2012-02-14 14:30:00,57.68,57.68,57.48,57.68,51500.0,32.1647,32.1647,32.0531,32.1647,51500.0
2012-02-14 14:40:00,57.68,57.75,57.61,57.75,41000.0,32.1647,32.2037,32.1256,32.2037,41000.0
2012-02-14 14:50:00,57.8,57.85,57.77,57.79,16000.0,32.2316,32.2595,32.2149,32.226,16000.0
2012-02-14 15:00:00,57.77,57.85,57.72,57.77,42000.0,32.2149,32.2595,32.187,32.2149,42000.0
2012-02-14 15:10:00,57.84,57.85,57.67,57.67,33500.0,32.2539,32.2595,32.1591,32.1591,33500.0
2012-02-14 15:20:00,57.67,57.67,57.46,57.54,54500.0,32.1591,32.1591,32.042,32.0866,54500.0
2012-02-14 15:30:00,57.54,57.69,57.47,57.62,74500.0,32.0866,32.1703,32.0476,32.1312,74500.0
2012-02-14 15:40:00,57.65,57.88,57.62,57.88,298000.0,32.1479,32.2762,32.1312,32.2762,298000.0
2012-02-14 15:50:00,57.92,58.02,57.81,58.0,313000.0,32.2985,32.3543,32.2372,32.3431,313000.0
2012-02-15 09:30:00,57.94,57.97,57.43,57.7,212000.0,32.3097,32.3264,32.0253,32.1758,212000.0
2012-02-15 09:40:00,57.7,57.73,57.55,57.65,247000.0,32.1758,32.1926,32.0922,32.1479,247000.0
2012-02-15 09:50:00,57.68,57.8,57.62,57.75,83000.0,32.1647,32.2316,32.1312,32.2037,83000.0
2012-02-15 10:00:00,57.76,57.89,57.66,57.8,38000.0,32.2093,32.2818,32.1535,32.2316,38000.0
2012-02-15 10:10:00,57.79,57.88,57.64,57.77,261000.0,32.226,32.2762,32.1424,32.2149,261000.0
2012-02-15 10:20:00,57.77,58.0,57.74,57.97,57000.0,32.2149,32.3431,32.1981,32.3264,57000.0
2012-02-15 10:30:00,58.0,58.07,57.9,57.97,162000.0,32.3431,32.3822,32.2874,32.3264,162000.0
2012-02-15 10:40:00,57.97,58.22,57.96,58.12,42500.0,32.3264,32.4658,32.3208,32.41,42500.0
2012-02-15 10:50:00,58.05,58.09,57.9,57.98,43500.0,32.371,32.3933,32.2874,32.332,43500.0
2012-02-15 11:00:00,57.96,58.14,57.94,58.0,58500.0,32.3208,32.4212,32.3097,32.3431,58500.0
2012-02-15 11:10:00,58.0,58.04,57.93,58.04,44000.0,32.3431,32.3654,32.3041,32.3654,44000.0
2012-02-15 11:20:00,58.03,58.09,58.0,58.0,24500.0,32.3598,32.3933,32.3431,32.3431,24500.0
2012-02-15 11:30:00,58.01,58.04,57.94,58.04,29500.0,32.3487,32.3654,32.3097,32.3654,29500.0
2012-02-15 11:40:00,58.05,58.26,58.04,58.21,54000.0,32.371,32.4881,32.3654,32.4602,54000.0
2012-02-15 11:50:00,58.23,58.25,58.19,58.2,19500.0,32.4714,32.4825,32.4491,32.4546,19500.0
2012-02-15 12:00:00,58.2,58.23,58.16,58.18,22000.0,32.4546,32.4714,32.4323,32.4435,22000.0
2012-02-15 12:10:00,58.17,58.25,58.16,58.25,23000.0,32.4379,32.4825,32.4323,32.4825,23000.0
2012-02-15 12:20:00,58.27,58.28,58.23,58.26,16000.0,32.4937,32.4993,32.4714,32.4881,16000.0
2012-02-15 12:30:00,58.25,58.27,58.17,58.21,45000.0,32.4825,32.4937,32.4379,32.4602,45000.0
2012-02-15 12:40:00,58.18,58.24,58.12,58.14,65000.0,32.4435,32.477,32.41,32.4212,65000.0
2012-02-15 12:50:00,58.11,58.21,58.04,58.06,48500.0,32.4045,32.4602,32.3654,32.3766,48500.0
2012-02-15 13:00:00,58.05,58.05,57.86,58.0,108500.0,32.371,32.371,32.265,32.3431,108500.0
2012-02-15 13:10:00,58.0,58.0,57.92,57.95,84500.0,32.3431,32.3431,32.2985,32.3152,84500.0
2012-02-15 13:20:00,57.97,57.98,57.91,57.97,52500.0,32.3264,32.332,32.2929,32.3264,52500.0
2012-02-15 13:30:00,58.0,58.09,57.96,57.99,125500.0,32.3431,32.3933,32.3208,32.3375,125500.0
2012-02-15 13:40:00,57.98,58.06,57.97,58.01,37000.0,32.332,32.3766,32.3264,32.3487,37000.0
2012-02-15 13:50:00,58.05,58.14,58.02,58.09,24500.0,32.371,32.4212,32.3543,32.3933,24500.0
2012-02-15 14:00:00,58.09,58.09,57.93,58.03,89000.0,32.3933,32.3933,32.3041,32.3598,89000.0
2012-02-15 14:10:00,58.01,58.04,57.94,57.97,31000.0,32.3487,32.3654,32.3097,32.3264,31000.0
2012-02-15 14:20:00,57.99,58.25,57.99,58.24,37000.0,32.3375,32.4825,32.3375,32.477,37000.0
2012-02-15 14:30:00,58.24,58.24,58.02,58.04,45000.0,32.477,32.477,32.3543,32.3654,45000.0
2012-02-15 14:40:00,58.03,58.15,57.98,58.05,68500.0,32.3598,32.4268,32.332,32.371,68500.0
2012-02-15 14:50:00,58.06,58.17,57.95,57.95,67000.0,32.3766,32.4379,32.3152,32.3152,67000.0
2012-02-15 15:00:00,57.95,58.04,57.87,58.0,150000.0,32.3152,32.3654,32.2706,32.3431,150000.0
2012-02-15 15:10:00,58.0,58.11,57.94,58.02,134500.0,32.3431,32.4045,32.3097,32.3543,134500.0
2012-02-15 15:20:00,58.01,58.04,57.95,58.03,137500.0,32.3487,32.3654,32.3152,32.3598,137500.0
2012-02-15 15:30:00,58.06,58.1,57.96,58.06,77000.0,32.3766,32.3989,32.3208,32.3766,77000.0
2012-02-15 15:40:00,58.06,58.12,57.98,58.01,101500.0,32.3766,32.41,32.332,32.3487,101500.0
2012-02-15 15:50:00,58.03,58.22,58.03,58.13,272500.0,32.3598,32.4658,32.3598,32.4156,272500.0
2012-02-16 09:30:00,57.96,58.22,57.31,58.15,138000.0,32.3208,32.4658,31.9583,32.4268,138000.0
2012-02-16 09:40:00,58.15,58.75,57.89,58.75,116000.0,32.4268,32.7613,32.2818,32.7613,116000.0
2012-02-16 09:50:00,58.67,58.81,58.5,58.8,112000.0,32.7167,32.7948,32.6219,32.7892,112000.0
2012-02-16 10:00:00,58.83,59.16,58.78,58.97,157500.0,32.806,32.99,32.7781,32.884,157500.0
2012-02-16 10:10:00,58.94,59.08,58.94,59.08,53000.0,32.8673,32.9454,32.8673,32.9454,53000.0
2012-02-16 10:20:00,59.03,59.06,58.86,58.95,110000.0,32.9175,32.9342,32.8227,32.8729,110000.0
2012-02-16 10:30:00,58.96,58.98,58.79,58.87,136000.0,32.8785,32.8896,32.7837,32.8283,136000.0
2012-02-16 10:40:00,58.86,58.94,58.82,58.9,165000.0,32.8227,32.8673,32.8004,32.845,165000.0
2012-02-16 10:50:00,58.93,59.02,58.87,59.0,116500.0,32.8617,32.9119,32.8283,32.9008,116500.0
2012-02-16 11:00:00,59.0,59.16,58.99,59.0,84500.0,32.9008,32.99,32.8952,32.9008,84500.0
2012-02-16 11:10:00,59.0,59.3,58.97,59.3,92500.0,32.9008,33.0681,32.884,33.0681,92500.0
2012-02-16 11:20:00,59.25,59.34,59.15,59.32,127500.0,33.0402,33.0904,32.9844,33.0792,127500.0
2012-02-16 11:30:00,59.29,59.36,59.2,59.36,72000.0,33.0625,33.1015,33.0123,33.1015,72000.0
2012-02-16 11:40:00,59.36,59.36,59.18,59.3,98500.0,33.1015,33.1015,33.0011,33.0681,98500.0
2012-02-16 11:50:00,59.28,59.33,59.26,59.31,25000.0,33.0569,33.0848,33.0457,33.0736,25000.0
2012-02-16 12:00:00,59.29,59.31,59.23,59.28,35500.0,33.0625,33.0736,33.029,33.0569,35500.0
2012-02-16 12:10:00,59.26,59.33,59.23,59.31,43500.0,33.0457,33.0848,33.029,33.0736,43500.0
2012-02-16 12:20:00,59.33,59.39,59.3,59.36,47000.0,33.0848,33.1182,33.0681,33.1015,47000.0
2012-02-16 12:30:00,59.35,59.35,59.28,59.29,30000.0,33.0959,33.0959,33.0569,33.0625,30000.0
2012-02-16 12:40:00,59.31,59.33,59.16,59.24,96000.0,33.0736,33.0848,32.99,33.0346,96000.0
2012-02-16 12:50:00,59.24,59.26,59.17,59.21,63500.0,33.0346,33.0457,32.9956,33.0179,63500.0
2012-02-16 13:00:00,59.23,59.29,59.19,59.2,42000.0,33.029,33.0625,33.0067,33.0123,42000.0
2012-02-16 13:10:00,59.22,59.27,59.19,59.2,44500.0,33.0234,33.0513,33.0067,33.0123,44500.0
2012-02-16 13:20:00,59.21,59.23,59.17,59.21,54000.0,33.0179,33.029,32.9956,33.0179,54000.0
2012-02-16 13:30:00,59.2,59.27,59.17,59.27,109000.0,33.0123,33.0513,32.9956,33.0513,109000.0
2012-02-16 13:40:00,59.22,59.3,59.21,59.26,37000.0,33.0234,33.0681,33.0179,33.0457,37000.0
2012-02-16 13:50:00,59.27,59.31,59.24,59.28,39500.0,33.0513,33.0736,33.0346,33.0569,39500.0
2012-02-16 14:00:00,59.27,59.3,59.2,59.2,52000.0,33.0513,33.0681,33.0123,33.0123,52000.0
2012-02-16 14:10:00,59.22,59.24,59.05,59.05,43000.0,33.0234,33.0346,32.9286,32.9286,43000.0
2012-02-16 14:20:00,59.08,59.09,59.01,59.05,29000.0,32.9454,32.9509,32.9063,32.9286,29000.0
2012-02-16 14:30:00,59.06,59.19,59.06,59.19,79000.0,32.9342,33.0067,32.9342,33.0067,79000.0
2012-02-16 14:40:00,59.19,59.19,59.01,59.06,90000.0,33.0067,33.0067,32.9063,32.9342,90000.0
2012-02-16 14:50:00,59.06,59.1,59.02,59.1,145000.0,32.9342,32.9565,32.9119,32.9565,145000.0
2012-02-16 15:00:00,59.09,59.11,58.98,58.98,45000.0,32.9509,32.9621,32.8896,32.8896,45000.0
2012-02-16 15:10:00,58.95,59.03,58.89,58.96,66500.0,32.8729,32.9175,32.8394,32.8785,66500.0
2012-02-16 15:20:00,58.99,59.07,58.89,59.02,201000.0,32.8952,32.9398,32.8394,32.9119,201000.0
2012-02-16 15:30:00,59.03,59.15,58.93,59.08,154000.0,32.9175,32.9844,32.8617,32.9454,154000.0
2012-02-16 15:40:00,59.08,59.19,59.03,59.18,325000.0,32.9454,33.0067,32.9175,33.0011,325000.0
2012-02-16 15:50:00,59.15,59.25,59.05,59.12,293500.0,32.9844,33.0402,32.9286,32.9677,293500.0
2012-02-17 09:30:00,59.4,59.4,58.85,59.11,494500.0,33.1238,33.1238,32.8171,32.9621,494500.0
2012-02-17 09:40:00,59.14,59.26,58.81,58.83,169000.0,32.9788,33.0457,32.7948,32.806,169000.0
2012-02-17 09:50:00,58.89,58.94,58.64,58.8,54000.0,32.8394,32.8673,32.7,32.7892,54000.0
2012-02-17 10:00:00,58.85,58.85,58.5,58.61,90000.0,32.8171,32.8171,32.6219,32.6833,90000.0
2012-02-17 10:10:00,58.6,58.63,58.14,58.21,229500.0,32.6777,32.6944,32.4212,32.4602,229500.0
2012-02-17 10:20:00,58.2,58.46,58.17,58.42,311000.0,32.4546,32.5996,32.4379,32.5773,311000.0
2012-02-17 10:30:00,58.46,58.46,58.15,58.2,192500.0,32.5996,32.5996,32.4268,32.4546,192500.0
2012-02-17 10:40:00,58.17,58.37,58.17,58.35,98000.0,32.4379,32.5494,32.4379,32.5383,98000.0
2012-02-17 10:50:00,58.36,58.45,58.3,58.4,104000.0,32.5439,32.5941,32.5104,32.5662,104000.0
2012-02-17 11:00:00,58.43,58.44,58.33,58.44,99000.0,32.5829,32.5885,32.5271,32.5885,99000.0
2012-02-17 11:10:00,58.45,58.46,58.36,58.41,50500.0,32.5941,32.5996,32.5439,32.5718,50500.0
2012-02-17 11:20:00,58.42,58.42,58.28,58.35,78500.0,32.5773,32.5773,32.4993,32.5383,78500.0
2012-02-17 11:30:00,58.39,58.44,58.33,58.34,208500.0,32.5606,32.5885,32.5271,32.5327,208500.0
2012-02-17 11:40:00,58.35,58.36,58.29,58.33,161500.0,32.5383,32.5439,32.5048,32.5271,161500.0
2012-02-17 11:50:00,58.33,58.46,58.31,58.45,108500.0,32.5271,32.5996,32.516,32.5941,108500.0
2012-02-17 12:00:00,58.47,58.56,58.44,58.49,72500.0,32.6052,32.6554,32.5885,32.6164,72500.0
2012-02-17 12:10:00,58.5,58.59,58.5,58.58,139000.0,32.6219,32.6721,32.6219,32.6665,139000.0
2012-02-17 12:20:00,58.56,58.63,58.55,58.58,47500.0,32.6554,32.6944,32.6498,32.6665,47500.0
2012-02-17 12:30:00,58.6,58.62,58.49,58.57,175500.0,32.6777,32.6889,32.6164,32.661,175500.0
2012-02-17 12:40:00,58.58,58.63,58.55,58.58,196000.0,32.6665,32.6944,32.6498,32.6665,196000.0
2012-02-17 12:50:00,58.63,58.66,58.57,58.65,43000.0,32.6944,32.7112,32.661,32.7056,43000.0
2012-02-17 13:00:00,58.68,58.82,58.68,58.76,94000.0,32.7223,32.8004,32.7223,32.7669,94000.0
2012-02-17 13:10:00,58.82,58.82,58.77,58.82,48500.0,32.8004,32.8004,32.7725,32.8004,48500.0
2012-02-17 13:20:00,58.8,58.84,58.77,58.84,125000.0,32.7892,32.8115,32.7725,32.8115,125000.0
2012-02-17 13:30:00,58.84,58.89,58.8,58.84,75000.0,32.8115,32.8394,32.7892,32.8115,75000.0
2012-02-17 13:40:00,58.85,58.85,58.81,58.83,24000.0,32.8171,32.8171,32.7948,32.806,24000.0
2012-02-17 13:50:00,58.81,58.81,58.65,58.65,49000.0,32.7948,32.7948,32.7056,32.7056,49000.0
2012-02-17 14:00:00,58.65,58.77,58.65,58.76,20500.0,32.7056,32.7725,32.7056,32.7669,20500.0
2012-02-17 14:10:00,58.79,58.79,58.69,58.69,14000.0,32.7837,32.7837,32.7279,32.7279,14000.0
2012-02-17 14:20:00,58.69,58.71,58.66,58.66,18000.0,32.7279,32.739,32.7112,32.7112,18000.0
2012-02-17 14:30:00,58.68,58.76,58.68,58.7,29500.0,32.7223,32.7669,32.7223,32.7335,29500.0
2012-02-17 14:40:00,58.7,58.74,58.62,58.7,100500.0,32.7335,32.7558,32.6889,32.7335,100500.0
2012-02-17 14:50:00,58.75,58.79,58.73,58.78,41000.0,32.7613,32.7837,32.7502,32.7781,41000.0
2012-02-17 15:00:00,58.79,58.88,58.76,58.83,73500.0,32.7837,32.8338,32.7669,32.806,73500.0
2012-02-17 15:10:00,58.83,58.84,58.76,58.83,89000.0,32.806,32.8115,32.7669,32.806,89000.0
2012-02-17 15:20:00,58.83,58.85,58.78,58.79,61500.0,32.806,32.8171,32.7781,32.7837,61500.0
2012-02-17 15:30:00,58.82,58.83,58.66,58.81,73500.0,32.8004,32.806,32.7112,32.7948,73500.0
2012-02-17 15:40:00,58.83,58.88,58.77,58.8,92000.0,32.806,32.8338,32.7725,32.7892,92000.0
2012-02-17 15:50:00,58.84,58.96,58.76,58.8,257000.0,32.8115,32.8785,32.7669,32.7892,257000.0
2012-02-21 09:30:00,58.73,58.89,57.6,57.62,372000.0,32.7502,32.8394,32.1201,32.1312,372000.0
2012-02-21 09:40:00,57.63,57.88,57.6,57.66,178500.0,32.1368,32.2762,32.1201,32.1535,178500.0
2012-02-21 09:50:00,57.66,57.77,57.32,57.42,270500.0,32.1535,32.2149,31.9639,32.0197,270500.0
2012-02-21 10:00:00,57.48,57.63,57.36,57.57,98000.0,32.0531,32.1368,31.9862,32.1033,98000.0
2012-02-21 10:10:00,57.63,57.64,57.47,57.48,198000.0,32.1368,32.1424,32.0476,32.0531,198000.0
2012-02-21 10:20:00,57.52,57.71,57.48,57.63,83000.0,32.0755,32.1814,32.0531,32.1368,83000.0
2012-02-21 10:30:00,57.67,58.03,57.62,57.98,159000.0,32.1591,32.3598,32.1312,32.332,159000.0
2012-02-21 10:40:00,57.98,58.13,57.95,57.97,60000.0,32.332,32.4156,32.3152,32.3264,60000.0
2012-02-21 10:50:00,57.99,58.05,57.85,57.87,103000.0,32.3375,32.371,32.2595,32.2706,103000.0
2012-02-21 11:00:00,57.9,57.9,57.66,57.83,111500.0,32.2874,32.2874,32.1535,32.2483,111500.0
2012-02-21 11:10:00,57.81,57.81,57.59,57.66,49000.0,32.2372,32.2372,32.1145,32.1535,49000.0
2012-02-21 11:20:00,57.66,57.87,57.66,57.77,117500.0,32.1535,32.2706,32.1535,32.2149,117500.0
2012-02-21 11:30:00,57.77,57.86,57.73,57.86,85000.0,32.2149,32.265,32.1926,32.265,85000.0
2012-02-21 11:40:00,57.86,57.95,57.77,57.92,50000.0,32.265,32.3152,32.2149,32.2985,50000.0
2012-02-21 11:50:00,57.94,58.13,57.94,58.11,45000.0,32.3097,32.4156,32.3097,32.4045,45000.0
2012-02-21 12:00:00,58.12,58.22,58.02,58.21,43000.0,32.41,32.4658,32.3543,32.4602,43000.0
2012-02-21 12:10:00,58.21,58.21,58.05,58.05,75000.0,32.4602,32.4602,32.371,32.371,75000.0
2012-02-21 12:20:00,58.05,58.2,58.04,58.16,54500.0,32.371,32.4546,32.3654,32.4323,54500.0
2012-02-21 12:30:00,58.16,58.21,58.13,58.19,68500.0,32.4323,32.4602,32.4156,32.4491,68500.0
2012-02-21 12:40:00,58.17,58.23,58.11,58.19,72500.0,32.4379,32.4714,32.4045,32.4491,72500.0
2012-02-21 12:50:00,58.21,58.34,58.2,58.31,162500.0,32.4602,32.5327,32.4546,32.516,162500.0
2012-02-21 13:00:00,58.31,58.31,58.16,58.31,119000.0,32.516,32.516,32.4323,32.516,119000.0
2012-02-21 13:10:00,58.29,58.32,58.21,58.26,54000.0,32.5048,32.5216,32.4602,32.4881,54000.0
2012-02-21 13:20:00,58.26,58.36,58.26,58.28,46500.0,32.4881,32.5439,32.4881,32.4993,46500.0
2012-02-21 13:30:00,58.27,58.27,57.99,57.99,153500.0,32.4937,32.4937,32.3375,32.3375,153500.0
2012-02-21 13:40:00,57.99,58.02,57.92,57.97,56500.0,32.3375,32.3543,32.2985,32.3264,56500.0
2012-02-21 13:50:00,57.95,58.0,57.92,57.93,96500.0,32.3152,32.3431,32.2985,32.3041,96500.0
2012-02-21 14:00:00,57.97,58.03,57.93,57.97,60500.0,32.3264,32.3598,32.3041,32.3264,60500.0
2012-02-21 14:10:00,57.97,58.02,57.93,57.93,77000.0,32.3264,32.3543,32.3041,32.3041,77000.0
2012-02-21 14:20:00,57.96,57.99,57.89,57.94,63000.0,32.3208,32.3375,32.2818,32.3097,63000.0
2012-02-21 14:30:00,57.92,57.96,57.9,57.93,84000.0,32.2985,32.3208,32.2874,32.3041,84000.0
2012-02-21 14:40:00,57.9,57.92,57.61,57.66,252000.0,32.2874,32.2985,32.1256,32.1535,252000.0
2012-02-21 14:50:00,57.65,57.7,57.5,57.64,159000.0,32.1479,32.1758,32.0643,32.1424,159000.0
2012-02-21 15:00:00,57.64,57.82,57.55,57.78,89000.0,32.1424,32.2427,32.0922,32.2204,89000.0
2012-02-21 15:10:00,57.78,57.82,57.66,57.76,93500.0,32.2204,32.2427,32.1535,32.2093,93500.0
2012-02-21 15:20:00,57.76,57.89,57.71,57.87,103500.0,32.2093,32.2818,32.1814,32.2706,103500.0
2012-02-21 15:30:00,57.87,57.88,57.69,57.86,97500.0,32.2706,32.2762,32.1703,32.265,97500.0
2012-02-21 15:40:00,57.91,58.03,57.77,57.85,176500.0,32.2929,32.3598,32.2149,32.2595,176500.0
2012-02-21 15:50:00,57.9,58.05,57.79,58.04,333500.0,32.2874,32.371,32.226,32.3654,333500.0
2012-02-22 09:30:00,57.71,57.75,57.0,57.33,188000.0,32.1814,32.2037,31.7855,31.9695,188000.0
2012-02-22 09:40:00,57.34,57.66,57.25,57.48,179500.0,31.9751,32.1535,31.9249,32.0531,179500.0
2012-02-22 09:50:00,57.46,57.65,57.4,57.5,164000.0,32.042,32.1479,32.0085,32.0643,164000.0
2012-02-22 10:00:00,57.47,57.82,57.35,57.79,126000.0,32.0476,32.2427,31.9807,32.226,126000.0
2012-02-22 10:10:00,57.9,57.96,57.79,57.93,102500.0,32.2874,32.3208,32.226,32.3041,102500.0
2012-02-22 10:20:00,57.93,58.0,57.86,57.98,64000.0,32.3041,32.3431,32.265,32.332,64000.0
2012-02-22 10:30:00,57.98,58.0,57.82,57.96,94500.0,32.332,32.3431,32.2427,32.3208,94500.0
2012-02-22 10:40:00,57.95,58.06,57.94,58.05,52500.0,32.3152,32.3766,32.3097,32.371,52500.0
2012-02-22 10:50:00,58.08,58.08,57.96,58.01,51500.0,32.3877,32.3877,32.3208,32.3487,51500.0
2012-02-22 11:00:00,58.01,58.03,57.9,57.95,97500.0,32.3487,32.3598,32.2874,32.3152,97500.0
2012-02-22 11:10:00,57.97,58.01,57.9,57.9,56500.0,32.3264,32.3487,32.2874,32.2874,56500.0
2012-02-22 11:20:00,57.9,58.0,57.85,57.88,113000.0,32.2874,32.3431,32.2595,32.2762,113000.0
2012-02-22 11:30:00,57.85,57.88,57.72,57.8,67500.0,32.2595,32.2762,32.187,32.2316,67500.0
2012-02-22 11:40:00,57.78,57.9,57.68,57.85,88500.0,32.2204,32.2874,32.1647,32.2595,88500.0
2012-02-22 11:50:00,57.85,57.98,57.83,57.91,53000.0,32.2595,32.332,32.2483,32.2929,53000.0
2012-02-22 12:00:00,57.91,57.98,57.86,57.94,60000.0,32.2929,32.332,32.265,32.3097,60000.0
2012-02-22 12:10:00,57.99,58.0,57.92,58.0,65500.0,32.3375,32.3431,32.2985,32.3431,65500.0
2012-02-22 12:20:00,57.99,58.02,57.94,57.94,47000.0,32.3375,32.3543,32.3097,32.3097,47000.0
2012-02-22 12:30:00,57.97,58.02,57.96,57.96,24000.0,32.3264,32.3543,32.3208,32.3208,24000.0
2012-02-22 12:40:00,57.95,58.04,57.95,58.02,26000.0,32.3152,32.3654,32.3152,32.3543,26000.0
2012-02-22 12:50:00,58.03,58.05,57.94,57.96,60000.0,32.3598,32.371,32.3097,32.3208,60000.0
2012-02-22 13:00:00,57.97,58.03,57.95,57.97,63500.0,32.3264,32.3598,32.3152,32.3264,63500.0
2012-02-22 13:10:00,58.01,58.01,57.92,57.99,30500.0,32.3487,32.3487,32.2985,32.3375,30500.0
2012-02-22 13:20:00,57.93,57.99,57.93,57.95,24000.0,32.3041,32.3375,32.3041,32.3152,24000.0
2012-02-22 13:30:00,57.97,58.01,57.92,57.95,111500.0,32.3264,32.3487,32.2985,32.3152,111500.0
2012-02-22 13:40:00,57.95,57.98,57.77,57.79,160500.0,32.3152,32.332,32.2149,32.226,160500.0
2012-02-22 13:50:00,57.77,57.83,57.63,57.64,49500.0,32.2149,32.2483,32.1368,32.1424,49500.0
2012-02-22 14:00:00,57.67,57.77,57.64,57.77,70500.0,32.1591,32.2149,32.1424,32.2149,70500.0
2012-02-22 14:10:00,57.77,57.82,57.75,57.79,49000.0,32.2149,32.2427,32.2037,32.226,49000.0
2012-02-22 14:20:00,57.77,57.9,57.77,57.9,11000.0,32.2149,32.2874,32.2149,32.2874,11000.0
2012-02-22 14:30:00,57.92,57.93,57.78,57.85,94500.0,32.2985,32.3041,32.2204,32.2595,94500.0
2012-02-22 14:40:00,57.86,57.89,57.82,57.86,137500.0,32.265,32.2818,32.2427,32.265,137500.0
2012-02-22 14:50:00,57.85,57.92,57.83,57.84,25000.0,32.2595,32.2985,32.2483,32.2539,25000.0
2012-02-22 15:00:00,57.83,57.96,57.79,57.89,62500.0,32.2483,32.3208,32.226,32.2818,62500.0
2012-02-22 15:10:00,57.88,57.94,57.83,57.91,101000.0,32.2762,32.3097,32.2483,32.2929,101000.0
2012-02-22 15:20:00,57.89,57.94,57.83,57.83,57500.0,32.2818,32.3097,32.2483,32.2483,57500.0
2012-02-22 15:30:00,57.85,57.86,57.68,57.71,64500.0,32.2595,32.265,32.1647,32.1814,64500.0
2012-02-22 15:40:00,57.69,57.74,57.54,57.6,144000.0,32.1703,32.1981,32.0866,32.1201,144000.0
2012-02-22 15:50:00,57.55,57.68,57.54,57.68,190000.0,32.0922,32.1647,32.0866,32.1647,190000.0
2012-02-23 09:30:00,57.64,57.84,57.43,57.58,62000.0,32.1424,32.2539,32.0253,32.1089,62000.0
2012-02-23 09:40:00,57.58,57.93,57.44,57.89,149500.0,32.1089,32.3041,32.0308,32.2818,149500.0
2012-02-23 09:50:00,57.91,57.91,57.69,57.75,51000.0,32.2929,32.2929,32.1703,32.2037,51000.0
2012-02-23 10:00:00,57.75,57.79,57.63,57.73,111000.0,32.2037,32.226,32.1368,32.1926,111000.0
2012-02-23 10:10:00,57.76,57.84,57.7,57.82,87000.0,32.2093,32.2539,32.1758,32.2427,87000.0
2012-02-23 10:20:00,57.82,58.05,57.79,58.05,108000.0,32.2427,32.371,32.226,32.371,108000.0
2012-02-23 10:30:00,58.05,58.13,58.03,58.12,78500.0,32.371,32.4156,32.3598,32.41,78500.0
2012-02-23 10:40:00,58.12,58.18,58.08,58.12,59000.0,32.41,32.4435,32.3877,32.41,59000.0
2012-02-23 10:50:00,58.12,58.15,58.08,58.15,47000.0,32.41,32.4268,32.3877,32.4268,47000.0
2012-02-23 11:00:00,58.14,58.15,58.04,58.11,33000.0,32.4212,32.4268,32.3654,32.4045,33000.0
2012-02-23 11:10:00,58.11,58.25,58.11,58.18,37500.0,32.4045,32.4825,32.4045,32.4435,37500.0
2012-02-23 11:20:00,58.21,58.23,58.16,58.18,49500.0,32.4602,32.4714,32.4323,32.4435,49500.0
2012-02-23 11:30:00,58.2,58.43,58.19,58.33,80000.0,32.4546,32.5829,32.4491,32.5271,80000.0
2012-02-23 11:40:00,58.3,58.36,58.27,58.29,58000.0,32.5104,32.5439,32.4937,32.5048,58000.0
2012-02-23 11:50:00,58.29,58.34,58.27,58.3,34000.0,32.5048,32.5327,32.4937,32.5104,34000.0
2012-02-23 12:00:00,58.28,58.28,58.22,58.24,79000.0,32.4993,32.4993,32.4658,32.477,79000.0
2012-02-23 12:10:00,58.29,58.3,58.24,58.25,63500.0,32.5048,32.5104,32.477,32.4825,63500.0
2012-02-23 12:20:00,58.27,58.28,58.23,58.27,101000.0,32.4937,32.4993,32.4714,32.4937,101000.0
2012-02-23 12:30:00,58.27,58.29,58.21,58.24,81500.0,32.4937,32.5048,32.4602,32.477,81500.0
2012-02-23 12:40:00,58.26,58.26,58.16,58.17,36500.0,32.4881,32.4881,32.4323,32.4379,36500.0
2012-02-23 12:50:00,58.16,58.21,58.13,58.2,31000.0,32.4323,32.4602,32.4156,32.4546,31000.0
2012-02-23 13:00:00,58.18,58.22,58.12,58.12,43000.0,32.4435,32.4658,32.41,32.41,43000.0
2012-02-23 13:10:00,58.11,58.21,58.11,58.17,33500.0,32.4045,32.4602,32.4045,32.4379,33500.0
2012-02-23 13:20:00,58.17,58.26,58.17,58.22,40500.0,32.4379,32.4881,32.4379,32.4658,40500.0
2012-02-23 13:30:00,58.21,58.35,58.19,58.32,34000.0,32.4602,32.5383,32.4491,32.5216,34000.0
2012-02-23 13:40:00,58.3,58.37,58.3,58.32,29000.0,32.5104,32.5494,32.5104,32.5216,29000.0
2012-02-23 13:50:00,58.31,58.33,58.19,58.19,49500.0,32.516,32.5271,32.4491,32.4491,49500.0
2012-02-23 14:00:00,58.15,58.2,58.05,58.18,52500.0,32.4268,32.4546,32.371,32.4435,52500.0
2012-02-23 14:10:00,58.16,58.22,58.1,58.2,32500.0,32.4323,32.4658,32.3989,32.4546,32500.0
2012-02-23 14:20:00,58.22,58.33,58.21,58.33,36000.0,32.4658,32.5271,32.4602,32.5271,36000.0
2012-02-23 14:30:00,58.31,58.33,58.24,58.24,45500.0,32.516,32.5271,32.477,32.477,45500.0
2012-02-23 14:40:00,58.22,58.25,58.14,58.14,60000.0,32.4658,32.4825,32.4212,32.4212,60000.0
2012-02-23 14:50:00,58.12,58.16,58.08,58.13,34000.0,32.41,32.4323,32.3877,32.4156,34000.0
2012-02-23 15:00:00,58.13,58.21,58.13,58.17,40500.0,32.4156,32.4602,32.4156,32.4379,40500.0
2012-02-23 15:10:00,58.19,58.23,58.12,58.23,43000.0,32.4491,32.4714,32.41,32.4714,43000.0
2012-02-23 15:20:00,58.23,58.28,58.17,58.27,55000.0,32.4714,32.4993,32.4379,32.4937,55000.0
2012-02-23 15:30:00,58.26,58.35,58.22,58.34,88000.0,32.4881,32.5383,32.4658,32.5327,88000.0
2012-02-23 15:40:00,58.32,58.4,58.27,58.33,105000.0,32.5216,32.5662,32.4937,32.5271,105000.0
2012-02-23 15:50:00,58.33,58.49,58.31,58.37,270500.0,32.5271,32.6164,32.516,32.5494,270500.0
2012-02-24 09:30:00,58.57,58.57,58.03,58.09,84500.0,32.661,32.661,32.3598,32.3933,84500.0
2012-02-24 09:40:00,58.03,58.03,57.78,57.92,125000.0,32.3598,32.3598,32.2204,32.2985,125000.0
2012-02-24 09:50:00,57.92,58.07,57.85,58.03,45500.0,32.2985,32.3822,32.2595,32.3598,45500.0
2012-02-24 10:00:00,58.03,58.3,57.98,58.23,48500.0,32.3598,32.5104,32.332,32.4714,48500.0
2012-02-24 10:10:00,58.27,58.4,58.27,58.36,35000.0,32.4937,32.5662,32.4937,32.5439,35000.0
2012-02-24 10:20:00,58.35,58.43,58.3,58.32,49500.0,32.5383,32.5829,32.5104,32.5216,49500.0
2012-02-24 10:30:00,58.33,58.44,58.33,58.37,21500.0,32.5271,32.5885,32.5271,32.5494,21500.0
2012-02-24 10:40:00,58.44,58.47,58.32,58.34,34500.0,32.5885,32.6052,32.5216,32.5327,34500.0
2012-02-24 10:50:00,58.39,58.42,58.35,58.41,13000.0,32.5606,32.5773,32.5383,32.5718,13000.0
2012-02-24 11:00:00,58.42,58.48,58.38,58.45,50000.0,32.5773,32.6108,32.555,32.5941,50000.0
2012-02-24 11:10:00,58.46,58.46,58.33,58.38,44500.0,32.5996,32.5996,32.5271,32.555,44500.0
2012-02-24 11:20:00,58.36,58.44,58.33,58.44,10000.0,32.5439,32.5885,32.5271,32.5885,10000.0
2012-02-24 11:30:00,58.44,58.5,58.41,58.43,162500.0,32.5885,32.6219,32.5718,32.5829,162500.0
2012-02-24 11:40:00,58.43,58.49,58.38,58.49,14500.0,32.5829,32.6164,32.555,32.6164,14500.0
2012-02-24 11:50:00,58.47,58.5,58.42,58.49,50500.0,32.6052,32.6219,32.5773,32.6164,50500.0
2012-02-24 12:00:00,58.52,58.55,58.43,58.43,67500.0,32.6331,32.6498,32.5829,32.5829,67500.0
2012-02-24 12:10:00,58.44,58.44,58.41,58.41,8500.0,32.5885,32.5885,32.5718,32.5718,8500.0
2012-02-24 12:20:00,58.42,58.42,58.32,58.39,15500.0,32.5773,32.5773,32.5216,32.5606,15500.0
2012-02-24 12:30:00,58.36,58.45,58.36,58.4,9000.0,32.5439,32.5941,32.5439,32.5662,9000.0
2012-02-24 12:40:00,58.42,58.48,58.42,58.43,16000.0,32.5773,32.6108,32.5773,32.5829,16000.0
2012-02-24 12:50:00,58.44,58.54,58.39,58.5,56000.0,32.5885,32.6442,32.5606,32.6219,56000.0
2012-02-24 13:00:00,58.46,58.54,58.43,58.43,21000.0,32.5996,32.6442,32.5829,32.5829,21000.0
2012-02-24 13:10:00,58.4,58.4,58.34,58.35,8000.0,32.5662,32.5662,32.5327,32.5383,8000.0
2012-02-24 13:20:00,58.36,58.38,58.24,58.24,15000.0,32.5439,32.555,32.477,32.477,15000.0
2012-02-24 13:30:00,58.29,58.29,58.21,58.25,12000.0,32.5048,32.5048,32.4602,32.4825,12000.0
2012-02-24 13:40:00,58.22,58.25,58.15,58.19,16500.0,32.4658,32.4825,32.4268,32.4491,16500.0
2012-02-24 13:50:00,58.23,58.39,58.19,58.39,14500.0,32.4714,32.5606,32.4491,32.5606,14500.0
2012-02-24 14:00:00,58.4,58.43,58.32,58.33,29500.0,32.5662,32.5829,32.5216,32.5271,29500.0
2012-02-24 14:10:00,58.37,58.42,58.35,58.37,45500.0,32.5494,32.5773,32.5383,32.5494,45500.0
2012-02-24 14:20:00,58.35,58.36,58.27,58.35,20000.0,32.5383,32.5439,32.4937,32.5383,20000.0
2012-02-24 14:30:00,58.32,58.32,58.19,58.24,60500.0,32.5216,32.5216,32.4491,32.477,60500.0
2012-02-24 14:40:00,58.29,58.34,58.25,58.33,18000.0,32.5048,32.5327,32.4825,32.5271,18000.0
2012-02-24 14:50:00,58.32,58.36,58.3,58.33,26000.0,32.5216,32.5439,32.5104,32.5271,26000.0
2012-02-24 15:00:00,58.34,58.36,58.31,58.32,52000.0,32.5327,32.5439,32.516,32.5216,52000.0
2012-02-24 15:10:00,58.33,58.38,58.3,58.36,52500.0,32.5271,32.555,32.5104,32.5439,52500.0
2012-02-24 15:20:00,58.37,58.44,58.31,58.32,44500.0,32.5494,32.5885,32.516,32.5216,44500.0
2012-02-24 15:30:00,58.32,58.36,58.27,58.35,46000.0,32.5216,32.5439,32.4937,32.5383,46000.0
2012-02-24 15:40:00,58.36,58.36,58.19,58.3,83000.0,32.5439,32.5439,32.4491,32.5104,83000.0
2012-02-24 15:50:00,58.28,58.48,58.24,58.48,155000.0,32.4993,32.6108,32.477,32.6108,155000.0
2012-02-27 09:30:00,58.19,58.49,57.51,57.81,111000.0,32.4491,32.6164,32.0699,32.2372,111000.0
2012-02-27 09:40:00,57.77,58.12,57.73,57.98,18000.0,32.2149,32.41,32.1926,32.332,18000.0
2012-02-27 09:50:00,57.98,58.25,57.95,57.99,52500.0,32.332,32.4825,32.3152,32.3375,52500.0
2012-02-27 10:00:00,57.93,58.19,57.92,58.09,42000.0,32.3041,32.4491,32.2985,32.3933,42000.0
2012-02-27 10:10:00,58.0,58.14,58.0,58.13,17500.0,32.3431,32.4212,32.3431,32.4156,17500.0
2012-02-27 10:20:00,58.09,58.09,57.97,58.03,34000.0,32.3933,32.3933,32.3264,32.3598,34000.0
2012-02-27 10:30:00,58.07,58.08,58.03,58.08,8000.0,32.3822,32.3877,32.3598,32.3877,8000.0
2012-02-27 10:40:00,58.09,58.3,58.06,58.26,35500.0,32.3933,32.5104,32.3766,32.4881,35500.0
2012-02-27 10:50:00,58.23,58.26,58.08,58.2,69500.0,32.4714,32.4881,32.3877,32.4546,69500.0
2012-02-27 11:00:00,58.15,58.26,58.08,58.13,26000.0,32.4268,32.4881,32.3877,32.4156,26000.0
2012-02-27 11:10:00,58.16,58.23,58.15,58.15,61000.0,32.4323,32.4714,32.4268,32.4268,61000.0
2012-02-27 11:20:00,58.12,58.23,58.07,58.11,51000.0,32.41,32.4714,32.3822,32.4045,51000.0
2012-02-27 11:30:00,58.1,58.13,58.04,58.1,44500.0,32.3989,32.4156,32.3654,32.3989,44500.0
2012-02-27 11:40:00,58.1,58.15,58.0,58.02,175500.0,32.3989,32.4268,32.3431,32.3543,175500.0
2012-02-27 11:50:00,58.05,58.22,58.02,58.2,115500.0,32.371,32.4658,32.3543,32.4546,115500.0
2012-02-27 12:00:00,58.17,58.27,58.16,58.18,73000.0,32.4379,32.4937,32.4323,32.4435,73000.0
2012-02-27 12:10:00,58.19,58.22,58.12,58.17,32500.0,32.4491,32.4658,32.41,32.4379,32500.0
2012-02-27 12:20:00,58.14,58.23,58.14,58.22,50500.0,32.4212,32.4714,32.4212,32.4658,50500.0
2012-02-27 12:30:00,58.22,58.25,58.19,58.25,28000.0,32.4658,32.4825,32.4491,32.4825,28000.0
2012-02-27 12:40:00,58.21,58.25,58.18,58.25,60500.0,32.4602,32.4825,32.4435,32.4825,60500.0
2012-02-27 12:50:00,58.26,58.31,58.2,58.25,67000.0,32.4881,32.516,32.4546,32.4825,67000.0
2012-02-27 13:00:00,58.24,58.27,58.18,58.2,46500.0,32.477,32.4937,32.4435,32.4546,46500.0
2012-02-27 13:10:00,58.18,58.22,58.16,58.21,15500.0,32.4435,32.4658,32.4323,32.4602,15500.0
2012-02-27 13:20:00,58.17,58.21,58.16,58.16,21500.0,32.4379,32.4602,32.4323,32.4323,21500.0
2012-02-27 13:30:00,58.19,58.19,58.08,58.12,50500.0,32.4491,32.4491,32.3877,32.41,50500.0
2012-02-27 13:40:00,58.12,58.16,58.01,58.03,66500.0,32.41,32.4323,32.3487,32.3598,66500.0
2012-02-27 13:50:00,58.08,58.08,57.95,58.0,600000.0,32.3877,32.3877,32.3152,32.3431,600000.0
2012-02-27 14:00:00,58.0,58.13,57.98,58.13,61000.0,32.3431,32.4156,32.332,32.4156,61000.0
2012-02-27 14:10:00,58.09,58.09,58.04,58.05,26000.0,32.3933,32.3933,32.3654,32.371,26000.0
2012-02-27 14:20:00,58.06,58.09,58.02,58.02,28500.0,32.3766,32.3933,32.3543,32.3543,28500.0
2012-02-27 14:30:00,58.04,58.07,57.96,58.0,56000.0,32.3654,32.3822,32.3208,32.3431,56000.0
2012-02-27 14:40:00,58.0,58.04,57.93,57.98,46000.0,32.3431,32.3654,32.3041,32.332,46000.0
2012-02-27 14:50:00,57.96,58.01,57.94,58.01,34000.0,32.3208,32.3487,32.3097,32.3487,34000.0
2012-02-27 15:00:00,58.03,58.1,58.0,58.09,87000.0,32.3598,32.3989,32.3431,32.3933,87000.0
2012-02-27 15:10:00,58.09,58.12,58.01,58.09,73000.0,32.3933,32.41,32.3487,32.3933,73000.0
2012-02-27 15:20:00,58.1,58.14,58.03,58.03,92000.0,32.3989,32.4212,32.3598,32.3598,92000.0
2012-02-27 15:30:00,58.06,58.1,57.95,57.99,113000.0,32.3766,32.3989,32.3152,32.3375,113000.0
2012-02-27 15:40:00,58.0,58.12,57.95,58.06,141500.0,32.3431,32.41,32.3152,32.3766,141500.0
2012-02-27 15:50:00,58.07,58.07,57.89,57.96,324500.0,32.3822,32.3822,32.2818,32.3208,324500.0
2012-02-28 09:30:00,58.09,58.19,57.6,57.75,96500.0,32.3933,32.4491,32.1201,32.2037,96500.0
2012-02-28 09:40:00,57.68,57.86,57.53,57.62,71500.0,32.1647,32.265,32.081,32.1312,71500.0
2012-02-28 09:50:00,57.62,58.12,57.62,58.05,234000.0,32.1312,32.41,32.1312,32.371,234000.0
2012-02-28 10:00:00,58.06,58.12,57.84,57.85,59500.0,32.3766,32.41,32.2539,32.2595,59500.0
2012-02-28 10:10:00,57.87,57.9,57.74,57.84,37500.0,32.2706,32.2874,32.1981,32.2539,37500.0
2012-02-28 10:20:00,57.82,57.91,57.8,57.87,36500.0,32.2427,32.2929,32.2316,32.2706,36500.0
2012-02-28 10:30:00,57.87,58.14,57.87,58.08,42500.0,32.2706,32.4212,32.2706,32.3877,42500.0
2012-02-28 10:40:00,58.08,58.27,58.08,58.18,41500.0,32.3877,32.4937,32.3877,32.4435,41500.0
2012-02-28 10:50:00,58.18,58.3,58.14,58.26,37500.0,32.4435,32.5104,32.4212,32.4881,37500.0
2012-02-28 11:00:00,58.36,58.47,58.32,58.34,79000.0,32.5439,32.6052,32.5216,32.5327,79000.0
2012-02-28 11:10:00,58.34,58.35,58.18,58.25,22500.0,32.5327,32.5383,32.4435,32.4825,22500.0
2012-02-28 11:20:00,58.28,58.45,58.25,58.45,37500.0,32.4993,32.5941,32.4825,32.5941,37500.0
2012-02-28 11:30:00,58.48,58.57,58.47,58.56,49000.0,32.6108,32.661,32.6052,32.6554,49000.0
2012-02-28 11:40:00,58.56,58.7,58.51,58.69,76000.0,32.6554,32.7335,32.6275,32.7279,76000.0
2012-02-28 11:50:00,58.65,58.77,58.65,58.76,42000.0,32.7056,32.7725,32.7056,32.7669,42000.0
2012-02-28 12:00:00,58.77,58.85,58.73,58.81,57000.0,32.7725,32.8171,32.7502,32.7948,57000.0
2012-02-28 12:10:00,58.82,58.9,58.77,58.8,76500.0,32.8004,32.845,32.7725,32.7892,76500.0
2012-02-28 12:20:00,58.81,58.85,58.74,58.81,23500.0,32.7948,32.8171,32.7558,32.7948,23500.0
2012-02-28 12:30:00,58.81,58.82,58.77,58.82,22000.0,32.7948,32.8004,32.7725,32.8004,22000.0
2012-02-28 12:40:00,58.83,58.85,58.76,58.8,23500.0,32.806,32.8171,32.7669,32.7892,23500.0
2012-02-28 12:50:00,58.8,58.82,58.77,58.79,20500.0,32.7892,32.8004,32.7725,32.7837,20500.0
2012-02-28 13:00:00,58.81,58.87,58.8,58.87,8500.0,32.7948,32.8283,32.7892,32.8283,8500.0
2012-02-28 13:10:00,58.86,58.93,58.83,58.89,22500.0,32.8227,32.8617,32.806,32.8394,22500.0
2012-02-28 13:20:00,58.89,58.95,58.88,58.95,21000.0,32.8394,32.8729,32.8338,32.8729,21000.0
2012-02-28 13:30:00,58.92,58.93,58.85,58.85,24500.0,32.8561,32.8617,32.8171,32.8171,24500.0
2012-02-28 13:40:00,58.85,58.86,58.74,58.75,46500.0,32.8171,32.8227,32.7558,32.7613,46500.0
2012-02-28 13:50:00,58.68,58.68,58.5,58.6,79500.0,32.7223,32.7223,32.6219,32.6777,79500.0
2012-02-28 14:00:00,58.63,58.73,58.57,58.6,40500.0,32.6944,32.7502,32.661,32.6777,40500.0
2012-02-28 14:10:00,58.59,58.6,58.47,58.53,36000.0,32.6721,32.6777,32.6052,32.6387,36000.0
2012-02-28 14:20:00,58.53,58.55,58.33,58.4,89500.0,32.6387,32.6498,32.5271,32.5662,89500.0
2012-02-28 14:30:00,58.4,58.48,58.3,58.34,72000.0,32.5662,32.6108,32.5104,32.5327,72000.0
2012-02-28 14:40:00,58.4,58.45,58.4,58.44,13500.0,32.5662,32.5941,32.5662,32.5885,13500.0
2012-02-28 14:50:00,58.45,58.5,58.4,58.45,25000.0,32.5941,32.6219,32.5662,32.5941,25000.0
2012-02-28 15:00:00,58.44,58.47,58.37,58.4,47500.0,32.5885,32.6052,32.5494,32.5662,47500.0
2012-02-28 15:10:00,58.41,58.43,58.32,58.43,111500.0,32.5718,32.5829,32.5216,32.5829,111500.0
2012-02-28 15:20:00,58.41,58.48,58.33,58.48,75000.0,32.5718,32.6108,32.5271,32.6108,75000.0
2012-02-28 15:30:00,58.5,58.5,58.37,58.41,49500.0,32.6219,32.6219,32.5494,32.5718,49500.0
2012-02-28 15:40:00,58.44,58.44,58.21,58.21,111000.0,32.5885,32.5885,32.4602,32.4602,111000.0
2012-02-28 15:50:00,58.26,58.39,58.14,58.15,285000.0,32.4881,32.5606,32.4212,32.4268,285000.0
2012-02-29 09:30:00,58.22,58.56,58.16,58.26,59000.0,32.4658,32.6554,32.4323,32.4881,59000.0
2012-02-29 09:40:00,58.36,58.66,58.28,58.58,31500.0,32.5439,32.7112,32.4993,32.6665,31500.0
2012-02-29 09:50:00,58.59,58.88,58.42,58.72,124000.0,32.6721,32.8338,32.5773,32.7446,124000.0
2012-02-29 10:00:00,58.74,58.83,58.45,58.57,40000.0,32.7558,32.806,32.5941,32.661,40000.0
2012-02-29 10:10:00,58.55,58.85,58.53,58.71,116000.0,32.6498,32.8171,32.6387,32.739,116000.0
2012-02-29 10:20:00,58.85,58.95,58.75,58.79,71500.0,32.8171,32.8729,32.7613,32.7837,71500.0
2012-02-29 10:30:00,58.75,58.9,58.67,58.72,52500.0,32.7613,32.845,32.7167,32.7446,52500.0
2012-02-29 10:40:00,58.7,58.75,58.6,58.67,33000.0,32.7335,32.7613,32.6777,32.7167,33000.0
2012-02-29 10:50:00,58.65,58.84,58.6,58.76,32000.0,32.7056,32.8115,32.6777,32.7669,32000.0
2012-02-29 11:00:00,58.76,58.84,58.73,58.8,56000.0,32.7669,32.8115,32.7502,32.7892,56000.0
2012-02-29 11:10:00,58.8,58.86,58.63,58.85,51000.0,32.7892,32.8227,32.6944,32.8171,51000.0
2012-02-29 11:20:00,58.86,58.89,58.72,58.77,33500.0,32.8227,32.8394,32.7446,32.7725,33500.0
2012-02-29 11:30:00,58.77,58.82,58.74,58.8,27000.0,32.7725,32.8004,32.7558,32.7892,27000.0
2012-02-29 11:40:00,58.86,58.9,58.64,58.68,80500.0,32.8227,32.845,32.7,32.7223,80500.0
2012-02-29 11:50:00,58.69,58.7,58.61,58.65,43000.0,32.7279,32.7335,32.6833,32.7056,43000.0
2012-02-29 12:00:00,58.67,58.73,58.49,58.57,70500.0,32.7167,32.7502,32.6164,32.661,70500.0
2012-02-29 12:10:00,58.54,58.67,58.51,58.6,87000.0,32.6442,32.7167,32.6275,32.6777,87000.0
2012-02-29 12:20:00,58.54,58.68,58.54,58.58,29500.0,32.6442,32.7223,32.6442,32.6665,29500.0
2012-02-29 12:30:00,58.59,58.63,58.51,58.55,32000.0,32.6721,32.6944,32.6275,32.6498,32000.0
2012-02-29 12:40:00,58.59,58.6,58.55,58.55,25500.0,32.6721,32.6777,32.6498,32.6498,25500.0
2012-02-29 12:50:00,58.55,58.66,58.55,58.64,42500.0,32.6498,32.7112,32.6498,32.7,42500.0
2012-02-29 13:00:00,58.62,58.7,58.56,58.69,57500.0,32.6889,32.7335,32.6554,32.7279,57500.0
2012-02-29 13:10:00,58.65,58.69,58.54,58.6,47000.0,32.7056,32.7279,32.6442,32.6777,47000.0
2012-02-29 13:20:00,58.63,58.68,58.59,58.62,48500.0,32.6944,32.7223,32.6721,32.6889,48500.0
2012-02-29 13:30:00,58.62,58.67,58.56,58.59,69500.0,32.6889,32.7167,32.6554,32.6721,69500.0
2012-02-29 13:40:00,58.55,58.65,58.55,58.62,56000.0,32.6498,32.7056,32.6498,32.6889,56000.0
2012-02-29 13:50:00,58.62,58.68,58.58,58.68,63500.0,32.6889,32.7223,32.6665,32.7223,63500.0
2012-02-29 14:00:00,58.64,58.75,58.63,58.63,67500.0,32.7,32.7613,32.6944,32.6944,67500.0
2012-02-29 14:10:00,58.64,58.68,58.6,58.62,110000.0,32.7,32.7223,32.6777,32.6889,110000.0
2012-02-29 14:20:00,58.67,58.67,58.61,58.66,101000.0,32.7167,32.7167,32.6833,32.7112,101000.0
2012-02-29 14:30:00,58.66,58.73,58.6,58.6,149000.0,32.7112,32.7502,32.6777,32.6777,149000.0
2012-02-29 14:40:00,58.6,58.66,58.54,58.66,64000.0,32.6777,32.7112,32.6442,32.7112,64000.0
2012-02-29 14:50:00,58.6,58.68,58.57,58.57,41500.0,32.6777,32.7223,32.661,32.661,41500.0
2012-02-29 15:00:00,58.56,58.59,58.38,58.4,259500.0,32.6554,32.6721,32.555,32.5662,259500.0
2012-02-29 15:10:00,58.38,58.44,58.28,58.28,180500.0,32.555,32.5885,32.4993,32.4993,180500.0
2012-02-29 15:20:00,58.27,58.3,58.02,58.09,120500.0,32.4937,32.5104,32.3543,32.3933,120500.0
2012-02-29 15:30:00,58.09,58.2,58.03,58.15,198500.0,32.3933,32.4546,32.3598,32.4268,198500.0
2012-02-29 15:40:00,58.15,58.16,58.0,58.04,313000.0,32.4268,32.4323,32.3431,32.3654,313000.0
2012-02-29 15:50:00,58.02,58.17,57.86,57.99,481000.0,32.3543,32.4379,32.265,32.3375,481000.0
2012-03-01 09:30:00,57.42,58.12,57.4,57.93,108000.0,32.0197,32.41,32.0085,32.3041,108000.0
2012-03-01 09:40:00,57.87,57.94,57.64,57.94,86000.0,32.2706,32.3097,32.1424,32.3097,86000.0
2012-03-01 09:50:00,57.94,58.19,57.89,58.14,47000.0,32.3097,32.4491,32.2818,32.4212,47000.0
2012-03-01 10:00:00,58.07,58.07,57.73,57.86,193500.0,32.3822,32.3822,32.1926,32.265,193500.0
2012-03-01 10:10:00,57.87,58.0,57.84,57.91,90500.0,32.2706,32.3431,32.2539,32.2929,90500.0
2012-03-01 10:20:00,57.94,58.02,57.86,57.86,72500.0,32.3097,32.3543,32.265,32.265,72500.0
2012-03-01 10:30:00,57.87,57.92,57.71,57.71,49500.0,32.2706,32.2985,32.1814,32.1814,49500.0
2012-03-01 10:40:00,57.74,57.74,57.53,57.63,142500.0,32.1981,32.1981,32.081,32.1368,142500.0
2012-03-01 10:50:00,57.63,57.8,57.55,57.76,41500.0,32.1368,32.2316,32.0922,32.2093,41500.0
2012-03-01 11:00:00,57.74,57.75,57.52,57.54,65500.0,32.1981,32.2037,32.0755,32.0866,65500.0
2012-03-01 11:10:00,57.53,57.82,57.52,57.65,163000.0,32.081,32.2427,32.0755,32.1479,163000.0
2012-03-01 11:20:00,57.66,57.77,57.58,57.77,39000.0,32.1535,32.2149,32.1089,32.2149,39000.0
2012-03-01 11:30:00,57.77,57.8,57.68,57.68,42500.0,32.2149,32.2316,32.1647,32.1647,42500.0
2012-03-01 11:40:00,57.71,57.8,57.7,57.78,60000.0,32.1814,32.2316,32.1758,32.2204,60000.0
2012-03-01 11:50:00,57.76,57.8,57.62,57.79,29500.0,32.2093,32.2316,32.1312,32.226,29500.0
2012-03-01 12:00:00,57.78,57.83,57.75,57.82,61000.0,32.2204,32.2483,32.2037,32.2427,61000.0
2012-03-01 12:10:00,57.84,57.97,57.83,57.86,49500.0,32.2539,32.3264,32.2483,32.265,49500.0
2012-03-01 12:20:00,57.89,57.96,57.83,57.89,35500.0,32.2818,32.3208,32.2483,32.2818,35500.0
2012-03-01 12:30:00,57.87,57.93,57.86,57.93,18500.0,32.2706,32.3041,32.265,32.3041,18500.0
2012-03-01 12:40:00,57.91,57.91,57.8,57.85,34500.0,32.2929,32.2929,32.2316,32.2595,34500.0
2012-03-01 12:50:00,57.88,57.88,57.78,57.8,50500.0,32.2762,32.2762,32.2204,32.2316,50500.0
2012-03-01 13:00:00,57.79,57.83,57.77,57.83,35000.0,32.226,32.2483,32.2149,32.2483,35000.0
2012-03-01 13:10:00,57.83,57.95,57.77,57.77,88000.0,32.2483,32.3152,32.2149,32.2149,88000.0
2012-03-01 13:20:00,57.77,57.82,57.73,57.73,48500.0,32.2149,32.2427,32.1926,32.1926,48500.0
2012-03-01 13:30:00,57.74,57.81,57.74,57.76,52500.0,32.1981,32.2372,32.1981,32.2093,52500.0
2012-03-01 13:40:00,57.78,57.8,57.73,57.74,29500.0,32.2204,32.2316,32.1926,32.1981,29500.0
2012-03-01 13:50:00,57.76,57.81,57.76,57.81,43000.0,32.2093,32.2372,32.2093,32.2372,43000.0
2012-03-01 14:00:00,57.82,57.87,57.79,57.82,113000.0,32.2427,32.2706,32.226,32.2427,113000.0
2012-03-01 14:10:00,57.84,57.88,57.79,57.79,33000.0,32.2539,32.2762,32.226,32.226,33000.0
2012-03-01 14:20:00,57.8,57.85,57.77,57.79,67000.0,32.2316,32.2595,32.2149,32.226,67000.0
2012-03-01 14:30:00,57.82,57.88,57.79,57.81,29000.0,32.2427,32.2762,32.226,32.2372,29000.0
2012-03-01 14:40:00,57.84,57.85,57.8,57.82,28500.0,32.2539,32.2595,32.2316,32.2427,28500.0
2012-03-01 14:50:00,57.83,57.88,57.78,57.83,42500.0,32.2483,32.2762,32.2204,32.2483,42500.0
2012-03-01 15:00:00,57.83,57.86,57.72,57.74,28500.0,32.2483,32.265,32.187,32.1981,28500.0
2012-03-01 15:10:00,57.76,57.77,57.7,57.7,37000.0,32.2093,32.2149,32.1758,32.1758,37000.0
2012-03-01 15:20:00,57.69,57.77,57.64,57.77,338500.0,32.1703,32.2149,32.1424,32.2149,338500.0
2012-03-01 15:30:00,57.74,57.83,57.72,57.83,142500.0,32.1981,32.2483,32.187,32.2483,142500.0
2012-03-01 15:40:00,57.83,57.87,57.76,57.81,90000.0,32.2483,32.2706,32.2093,32.2372,90000.0
2012-03-01 15:50:00,57.85,57.99,57.78,57.91,158000.0,32.2595,32.3375,32.2204,32.2929,158000.0
2012-03-02 09:30:00,57.92,58.42,57.7,58.17,137000.0,32.2985,32.5773,32.1758,32.4379,137000.0
2012-03-02 09:40:00,58.13,58.23,57.89,57.9,42000.0,32.4156,32.4714,32.2818,32.2874,42000.0
2012-03-02 09:50:00,57.9,57.97,57.74,57.9,252500.0,32.2874,32.3264,32.1981,32.2874,252500.0
2012-03-02 10:00:00,57.89,57.92,57.76,57.82,84500.0,32.2818,32.2985,32.2093,32.2427,84500.0
2012-03-02 10:10:00,57.87,58.2,57.87,58.2,47000.0,32.2706,32.4546,32.2706,32.4546,47000.0
2012-03-02 10:20:00,58.21,58.3,58.13,58.2,35500.0,32.4602,32.5104,32.4156,32.4546,35500.0
2012-03-02 10:30:00,58.2,58.21,58.09,58.15,97000.0,32.4546,32.4602,32.3933,32.4268,97000.0
2012-03-02 10:40:00,58.15,58.16,58.0,58.05,32000.0,32.4268,32.4323,32.3431,32.371,32000.0
2012-03-02 10:50:00,58.04,58.13,57.97,58.02,25000.0,32.3654,32.4156,32.3264,32.3543,25000.0
2012-03-02 11:00:00,57.97,58.02,57.9,57.96,52000.0,32.3264,32.3543,32.2874,32.3208,52000.0
2012-03-02 11:10:00,57.99,57.99,57.79,57.82,23000.0,32.3375,32.3375,32.226,32.2427,23000.0
2012-03-02 11:20:00,57.88,57.92,57.78,57.86,34500.0,32.2762,32.2985,32.2204,32.265,34500.0
2012-03-02 11:30:00,57.81,57.82,57.7,57.79,35500.0,32.2372,32.2427,32.1758,32.226,35500.0
2012-03-02 11:40:00,57.74,57.81,57.68,57.79,26000.0,32.1981,32.2372,32.1647,32.226,26000.0
2012-03-02 11:50:00,57.81,57.9,57.71,57.88,50000.0,32.2372,32.2874,32.1814,32.2762,50000.0
2012-03-02 12:00:00,57.9,57.99,57.82,57.99,16000.0,32.2874,32.3375,32.2427,32.3375,16000.0
2012-03-02 12:10:00,57.99,58.07,57.98,57.99,25000.0,32.3375,32.3822,32.332,32.3375,25000.0
2012-03-02 12:20:00,58.02,58.26,58.02,58.23,34000.0,32.3543,32.4881,32.3543,32.4714,34000.0
2012-03-02 12:30:00,58.27,58.29,58.19,58.28,33500.0,32.4937,32.5048,32.4491,32.4993,33500.0
2012-03-02 12:40:00,58.3,58.34,58.24,58.29,35000.0,32.5104,32.5327,32.477,32.5048,35000.0
2012-03-02 12:50:00,58.33,58.34,58.28,58.28,22000.0,32.5271,32.5327,32.4993,32.4993,22000.0
2012-03-02 13:00:00,58.31,58.35,58.26,58.26,20000.0,32.516,32.5383,32.4881,32.4881,20000.0
2012-03-02 13:10:00,58.26,58.28,58.13,58.19,20500.0,32.4881,32.4993,32.4156,32.4491,20500.0
2012-03-02 13:20:00,58.19,58.19,58.05,58.05,38000.0,32.4491,32.4491,32.371,32.371,38000.0
2012-03-02 13:30:00,58.08,58.11,58.06,58.07,12500.0,32.3877,32.4045,32.3766,32.3822,12500.0
2012-03-02 13:40:00,58.1,58.11,58.02,58.02,42500.0,32.3989,32.4045,32.3543,32.3543,42500.0
2012-03-02 13:50:00,58.03,58.06,57.99,58.06,19000.0,32.3598,32.3766,32.3375,32.3766,19000.0
2012-03-02 14:00:00,58.09,58.09,57.99,58.01,24500.0,32.3933,32.3933,32.3375,32.3487,24500.0
2012-03-02 14:10:00,58.0,58.04,57.99,58.04,29500.0,32.3431,32.3654,32.3375,32.3654,29500.0
2012-03-02 14:20:00,58.04,58.09,58.02,58.03,67500.0,32.3654,32.3933,32.3543,32.3598,67500.0
2012-03-02 14:30:00,58.03,58.08,58.01,58.08,39000.0,32.3598,32.3877,32.3487,32.3877,39000.0
2012-03-02 14:40:00,58.08,58.16,58.07,58.16,24000.0,32.3877,32.4323,32.3822,32.4323,24000.0
2012-03-02 14:50:00,58.16,58.22,58.14,58.19,71500.0,32.4323,32.4658,32.4212,32.4491,71500.0
2012-03-02 15:00:00,58.21,58.23,58.09,58.11,41500.0,32.4602,32.4714,32.3933,32.4045,41500.0
2012-03-02 15:10:00,58.11,58.12,58.05,58.1,48000.0,32.4045,32.41,32.371,32.3989,48000.0
2012-03-02 15:20:00,58.11,58.17,58.03,58.06,103000.0,32.4045,32.4379,32.3598,32.3766,103000.0
2012-03-02 15:30:00,58.07,58.24,58.07,58.12,76500.0,32.3822,32.477,32.3822,32.41,76500.0
2012-03-02 15:40:00,58.09,58.13,58.01,58.03,131000.0,32.3933,32.4156,32.3487,32.3598,131000.0
2012-03-02 15:50:00,58.03,58.06,57.88,57.9,189000.0,32.3598,32.3766,32.2762,32.2874,189000.0
2012-03-05 09:30:00,57.94,57.97,57.73,57.9,144000.0,32.3097,32.3264,32.1926,32.2874,144000.0
2012-03-05 09:40:00,57.93,57.96,57.75,57.87,47000.0,32.3041,32.3208,32.2037,32.2706,47000.0
2012-03-05 09:50:00,57.9,57.95,57.8,57.8,61000.0,32.2874,32.3152,32.2316,32.2316,61000.0
2012-03-05 10:00:00,57.89,57.95,57.84,57.9,22500.0,32.2818,32.3152,32.2539,32.2874,22500.0
2012-03-05 10:10:00,57.9,57.99,57.86,57.88,31500.0,32.2874,32.3375,32.265,32.2762,31500.0
2012-03-05 10:20:00,57.88,57.93,57.8,57.83,38500.0,32.2762,32.3041,32.2316,32.2483,38500.0
2012-03-05 10:30:00,57.84,57.97,57.75,57.78,219500.0,32.2539,32.3264,32.2037,32.2204,219500.0
2012-03-05 10:40:00,57.82,57.82,57.4,57.47,178000.0,32.2427,32.2427,32.0085,32.0476,178000.0
2012-03-05 10:50:00,57.47,57.5,57.34,57.34,86000.0,32.0476,32.0643,31.9751,31.9751,86000.0
2012-03-05 11:00:00,57.37,57.5,57.37,57.44,114500.0,31.9918,32.0643,31.9918,32.0308,114500.0
2012-03-05 11:10:00,57.43,57.53,57.13,57.19,110000.0,32.0253,32.081,31.858,31.8914,110000.0
2012-03-05 11:20:00,57.19,57.24,57.13,57.23,36000.0,31.8914,31.9193,31.858,31.9137,36000.0
2012-03-05 11:30:00,57.22,57.38,57.2,57.2,50000.0,31.9082,31.9974,31.897,31.897,50000.0
2012-03-05 11:40:00,57.21,57.24,57.07,57.12,110500.0,31.9026,31.9193,31.8245,31.8524,110500.0
2012-03-05 11:50:00,57.1,57.1,56.87,56.89,70500.0,31.8412,31.8412,31.713,31.7241,70500.0
2012-03-05 12:00:00,56.89,57.11,56.89,57.01,138500.0,31.7241,31.8468,31.7241,31.7911,138500.0
2012-03-05 12:10:00,57.01,57.03,56.92,56.94,173500.0,31.7911,31.8022,31.7409,31.752,173500.0
2012-03-05 12:20:00,56.95,56.95,56.86,56.9,88000.0,31.7576,31.7576,31.7074,31.7297,88000.0
2012-03-05 12:30:00,56.9,56.9,56.79,56.84,82500.0,31.7297,31.7297,31.6684,31.6963,82500.0
2012-03-05 12:40:00,56.82,56.89,56.73,56.77,126000.0,31.6851,31.7241,31.6349,31.6572,126000.0
2012-03-05 12:50:00,56.76,56.78,56.64,56.64,52500.0,31.6516,31.6628,31.5847,31.5847,52500.0
2012-03-05 13:00:00,56.66,56.79,56.65,56.75,43500.0,31.5959,31.6684,31.5903,31.6461,43500.0
2012-03-05 13:10:00,56.76,56.77,56.73,56.76,21500.0,31.6516,31.6572,31.6349,31.6516,21500.0
2012-03-05 13:20:00,56.72,56.75,56.63,56.66,34000.0,31.6293,31.6461,31.5792,31.5959,34000.0
2012-03-05 13:30:00,56.66,56.71,56.66,56.68,71500.0,31.5959,31.6238,31.5959,31.607,71500.0
2012-03-05 13:40:00,56.68,56.7,56.63,56.66,123000.0,31.607,31.6182,31.5792,31.5959,123000.0
2012-03-05 13:50:00,56.66,56.67,56.6,56.65,73500.0,31.5959,31.6015,31.5624,31.5903,73500.0
2012-03-05 14:00:00,56.65,56.68,56.62,56.64,49500.0,31.5903,31.607,31.5736,31.5847,49500.0
2012-03-05 14:10:00,56.64,56.64,56.6,56.62,53000.0,31.5847,31.5847,31.5624,31.5736,53000.0
2012-03-05 14:20:00,56.61,56.61,56.53,56.58,141500.0,31.568,31.568,31.5234,31.5513,141500.0
2012-03-05 14:30:00,56.59,56.6,56.55,56.59,55000.0,31.5568,31.5624,31.5345,31.5568,55000.0
2012-03-05 14:40:00,56.6,56.62,56.55,56.62,63500.0,31.5624,31.5736,31.5345,31.5736,63500.0
2012-03-05 14:50:00,56.64,56.7,56.56,56.6,134500.0,31.5847,31.6182,31.5401,31.5624,134500.0
2012-03-05 15:00:00,56.6,56.72,56.52,56.55,120500.0,31.5624,31.6293,31.5178,31.5345,120500.0
2012-03-05 15:10:00,56.54,56.55,56.11,56.2,533000.0,31.529,31.5345,31.2892,31.3394,533000.0
2012-03-05 15:20:00,56.21,56.6,56.2,56.53,162000.0,31.3449,31.5624,31.3394,31.5234,162000.0
2012-03-05 15:30:00,56.56,56.64,56.54,56.54,108500.0,31.5401,31.5847,31.529,31.529,108500.0
2012-03-05 15:40:00,56.55,56.56,56.3,56.42,184500.0,31.5345,31.5401,31.3951,31.462,184500.0
2012-03-05 15:50:00,56.42,56.45,56.18,56.2,513500.0,31.462,31.4788,31.3282,31.3394,513500.0
2012-03-06 09:30:00,55.98,56.25,55.8,55.86,250500.0,31.2167,31.3672,31.1163,31.1498,250500.0
2012-03-06 09:40:00,55.86,55.86,55.4,55.5,238000.0,31.1498,31.1498,30.8933,30.949,238000.0
2012-03-06 09:50:00,55.5,55.72,55.4,55.65,236000.0,30.949,31.0717,30.8933,31.0327,236000.0
2012-03-06 10:00:00,55.64,55.92,55.64,55.87,166000.0,31.0271,31.1832,31.0271,31.1553,166000.0
2012-03-06 10:10:00,55.89,56.07,55.84,55.88,146000.0,31.1665,31.2669,31.1386,31.1609,146000.0
2012-03-06 10:20:00,55.89,55.91,55.54,55.55,176500.0,31.1665,31.1777,30.9713,30.9769,176500.0
2012-03-06 10:30:00,55.54,55.6,55.44,55.46,285000.0,30.9713,31.0048,30.9156,30.9267,285000.0
2012-03-06 10:40:00,55.47,55.52,55.31,55.41,168500.0,30.9323,30.9602,30.8431,30.8988,168500.0
2012-03-06 10:50:00,55.36,55.4,55.1,55.1,188000.0,30.8709,30.8933,30.726,30.726,188000.0
2012-03-06 11:00:00,55.12,55.39,55.1,55.19,238500.0,30.7371,30.8877,30.726,30.7762,238500.0
2012-03-06 11:10:00,55.21,55.23,55.05,55.19,139000.0,30.7873,30.7985,30.6981,30.7762,139000.0
2012-03-06 11:20:00,55.14,55.27,55.08,55.22,169500.0,30.7483,30.8208,30.7148,30.7929,169500.0
2012-03-06 11:30:00,55.22,55.3,55.07,55.28,99000.0,30.7929,30.8375,30.7092,30.8263,99000.0
2012-03-06 11:40:00,55.24,55.25,55.02,55.1,98500.0,30.804,30.8096,30.6814,30.726,98500.0
2012-03-06 11:50:00,55.04,55.21,55.01,55.19,104000.0,30.6925,30.7873,30.6758,30.7762,104000.0
2012-03-06 12:00:00,55.22,55.29,55.15,55.18,76500.0,30.7929,30.8319,30.7538,30.7706,76500.0
2012-03-06 12:10:00,55.23,55.27,55.18,55.21,103500.0,30.7985,30.8208,30.7706,30.7873,103500.0
2012-03-06 12:20:00,55.21,55.3,55.15,55.27,157000.0,30.7873,30.8375,30.7538,30.8208,157000.0
2012-03-06 12:30:00,55.24,55.47,55.24,55.4,129500.0,30.804,30.9323,30.804,30.8933,129500.0
2012-03-06 12:40:00,55.39,55.39,55.28,55.34,65500.0,30.8877,30.8877,30.8263,30.8598,65500.0
2012-03-06 12:50:00,55.32,55.39,55.28,55.28,108500.0,30.8486,30.8877,30.8263,30.8263,108500.0
2012-03-06 13:00:00,55.28,55.28,55.17,55.24,77500.0,30.8263,30.8263,30.765,30.804,77500.0
2012-03-06 13:10:00,55.23,55.24,55.03,55.08,87500.0,30.7985,30.804,30.6869,30.7148,87500.0
2012-03-06 13:20:00,55.06,55.11,55.02,55.09,83000.0,30.7037,30.7315,30.6814,30.7204,83000.0
2012-03-06 13:30:00,55.11,55.18,54.98,55.14,139000.0,30.7315,30.7706,30.659,30.7483,139000.0
2012-03-06 13:40:00,55.13,55.22,55.09,55.09,56000.0,30.7427,30.7929,30.7204,30.7204,56000.0
2012-03-06 13:50:00,55.12,55.21,55.12,55.17,75000.0,30.7371,30.7873,30.7371,30.765,75000.0
2012-03-06 14:00:00,55.18,55.37,55.16,55.27,124000.0,30.7706,30.8765,30.7594,30.8208,124000.0
2012-03-06 14:10:00,55.26,55.28,55.1,55.14,103000.0,30.8152,30.8263,30.726,30.7483,103000.0
2012-03-06 14:20:00,55.13,55.18,55.08,55.08,86500.0,30.7427,30.7706,30.7148,30.7148,86500.0
2012-03-06 14:30:00,55.08,55.12,54.99,55.05,115000.0,30.7148,30.7371,30.6646,30.6981,115000.0
2012-03-06 14:40:00,55.06,55.06,54.93,54.98,129000.0,30.7037,30.7037,30.6312,30.659,129000.0
2012-03-06 14:50:00,55.0,55.01,54.92,54.95,131000.0,30.6702,30.6758,30.6256,30.6423,131000.0
2012-03-06 15:00:00,54.94,54.99,54.92,54.94,157500.0,30.6367,30.6646,30.6256,30.6367,157500.0
2012-03-06 15:10:00,54.94,54.96,54.81,54.82,246000.0,30.6367,30.6479,30.5642,30.5698,246000.0
2012-03-06 15:20:00,54.85,55.01,54.79,54.9,208500.0,30.5866,30.6758,30.5531,30.6144,208500.0
2012-03-06 15:30:00,54.91,54.96,54.83,54.91,148500.0,30.62,30.6479,30.5754,30.62,148500.0
2012-03-06 15:40:00,54.93,55.08,54.84,54.86,332500.0,30.6312,30.7148,30.581,30.5921,332500.0
2012-03-06 15:50:00,54.9,55.13,54.85,54.98,474000.0,30.6144,30.7427,30.5866,30.659,474000.0
2012-03-07 09:30:00,54.42,55.0,54.42,55.0,178500.0,30.9235,31.253,30.9235,31.253,178500.0
2012-03-07 09:40:00,55.0,55.18,54.9,54.9,141500.0,31.253,31.3553,31.1962,31.1962,141500.0
2012-03-07 09:50:00,54.9,55.1,54.72,54.84,130500.0,31.1962,31.3099,31.0939,31.1621,130500.0
2012-03-07 10:00:00,54.84,54.88,54.78,54.79,89500.0,31.1621,31.1849,31.128,31.1337,89500.0
2012-03-07 10:10:00,54.83,54.84,54.7,54.79,57000.0,31.1564,31.1621,31.0826,31.1337,57000.0
2012-03-07 10:20:00,54.76,54.77,54.6,54.65,93500.0,31.1167,31.1224,31.0258,31.0542,93500.0
2012-03-07 10:30:00,54.67,54.67,54.45,54.45,52500.0,31.0655,31.0655,30.9405,30.9405,52500.0
2012-03-07 10:40:00,54.44,54.72,54.28,54.63,109000.0,30.9348,31.0939,30.8439,31.0428,109000.0
2012-03-07 10:50:00,54.62,54.63,54.41,54.41,24500.0,31.0371,31.0428,30.9178,30.9178,24500.0
2012-03-07 11:00:00,54.46,54.53,54.43,54.53,54500.0,30.9462,30.986,30.9291,30.986,54500.0
2012-03-07 11:10:00,54.54,54.62,54.5,54.56,38500.0,30.9917,31.0371,30.9689,31.003,38500.0
2012-03-07 11:20:00,54.59,54.66,54.56,54.66,76500.0,31.0201,31.0598,31.003,31.0598,76500.0
2012-03-07 11:30:00,54.68,54.71,54.56,54.61,37000.0,31.0712,31.0883,31.003,31.0314,37000.0
2012-03-07 11:40:00,54.61,54.72,54.58,54.69,33500.0,31.0314,31.0939,31.0144,31.0769,33500.0
2012-03-07 11:50:00,54.68,54.78,54.66,54.66,37000.0,31.0712,31.128,31.0598,31.0598,37000.0
2012-03-07 12:00:00,54.65,54.7,54.58,54.58,51500.0,31.0542,31.0826,31.0144,31.0144,51500.0
2012-03-07 12:10:00,54.58,54.64,54.56,54.6,80000.0,31.0144,31.0485,31.003,31.0258,80000.0
2012-03-07 12:20:00,54.64,54.76,54.64,54.76,22500.0,31.0485,31.1167,31.0485,31.1167,22500.0
2012-03-07 12:30:00,54.73,54.85,54.73,54.85,28500.0,31.0996,31.1678,31.0996,31.1678,28500.0
2012-03-07 12:40:00,54.88,54.93,54.84,54.89,39000.0,31.1849,31.2133,31.1621,31.1905,39000.0
2012-03-07 12:50:00,54.88,54.92,54.86,54.91,26000.0,31.1849,31.2076,31.1735,31.2019,26000.0
2012-03-07 13:00:00,54.92,54.94,54.87,54.88,32000.0,31.2076,31.219,31.1792,31.1849,32000.0
2012-03-07 13:10:00,54.89,54.95,54.89,54.93,35500.0,31.1905,31.2246,31.1905,31.2133,35500.0
2012-03-07 13:20:00,54.94,55.0,54.92,54.99,82500.0,31.219,31.253,31.2076,31.2474,82500.0
2012-03-07 13:30:00,54.97,55.16,54.97,55.12,81000.0,31.236,31.344,31.236,31.3212,81000.0
2012-03-07 13:40:00,55.12,55.16,54.96,54.98,86500.0,31.3212,31.344,31.2303,31.2417,86500.0
2012-03-07 13:50:00,54.98,54.98,54.67,54.83,176000.0,31.2417,31.2417,31.0655,31.1564,176000.0
2012-03-07 14:00:00,54.82,55.19,54.82,55.08,90500.0,31.1508,31.361,31.1508,31.2985,90500.0
2012-03-07 14:10:00,55.12,55.12,54.94,54.99,98000.0,31.3212,31.3212,31.219,31.2474,98000.0
2012-03-07 14:20:00,54.96,55.11,54.93,55.1,52500.0,31.2303,31.3156,31.2133,31.3099,52500.0
2012-03-07 14:30:00,55.12,55.15,55.03,55.13,106500.0,31.3212,31.3383,31.2701,31.3269,106500.0
2012-03-07 14:40:00,55.12,55.17,55.07,55.16,97500.0,31.3212,31.3496,31.2928,31.344,97500.0
2012-03-07 14:50:00,55.14,55.19,55.11,55.14,62000.0,31.3326,31.361,31.3156,31.3326,62000.0
2012-03-07 15:00:00,55.16,55.24,55.13,55.14,85500.0,31.344,31.3894,31.3269,31.3326,85500.0
2012-03-07 15:10:00,55.12,55.25,55.06,55.17,58000.0,31.3212,31.3951,31.2871,31.3496,58000.0
2012-03-07 15:20:00,55.22,55.3,55.22,55.27,67500.0,31.3781,31.4235,31.3781,31.4065,67500.0
2012-03-07 15:30:00,55.26,55.35,55.25,55.28,79000.0,31.4008,31.4519,31.3951,31.4122,79000.0
2012-03-07 15:40:00,55.26,55.37,55.2,55.2,133500.0,31.4008,31.4633,31.3667,31.3667,133500.0
2012-03-07 15:50:00,55.19,55.19,55.01,55.04,239000.0,31.361,31.361,31.2587,31.2758,239000.0
2012-03-08 09:30:00,55.28,55.4,54.82,54.91,102500.0,31.4122,31.4803,31.1508,31.2019,102500.0
2012-03-08 09:40:00,54.93,55.08,54.76,55.02,69500.0,31.2133,31.2985,31.1167,31.2644,69500.0
2012-03-08 09:50:00,55.01,55.1,54.9,55.03,51500.0,31.2587,31.3099,31.1962,31.2701,51500.0
2012-03-08 10:00:00,55.03,55.05,54.86,55.0,30000.0,31.2701,31.2815,31.1735,31.253,30000.0
2012-03-08 10:10:00,54.97,54.97,54.73,54.88,68000.0,31.236,31.236,31.0996,31.1849,68000.0
2012-03-08 10:20:00,54.9,54.9,54.74,54.76,32000.0,31.1962,31.1962,31.1053,31.1167,32000.0
2012-03-08 10:30:00,54.8,54.93,54.8,54.86,52000.0,31.1394,31.2133,31.1394,31.1735,52000.0
2012-03-08 10:40:00,54.91,54.92,54.83,54.86,57000.0,31.2019,31.2076,31.1564,31.1735,57000.0
2012-03-08 10:50:00,54.86,54.88,54.73,54.79,12000.0,31.1735,31.1849,31.0996,31.1337,12000.0
2012-03-08 11:00:00,54.8,54.98,54.8,54.96,45500.0,31.1394,31.2417,31.1394,31.2303,45500.0
2012-03-08 11:10:00,54.94,54.97,54.88,54.91,55000.0,31.219,31.236,31.1849,31.2019,55000.0
2012-03-08 11:20:00,54.9,55.1,54.85,55.1,46000.0,31.1962,31.3099,31.1678,31.3099,46000.0
2012-03-08 11:30:00,55.1,55.16,55.06,55.09,37000.0,31.3099,31.344,31.2871,31.3042,37000.0
2012-03-08 11:40:00,55.13,55.3,55.13,55.27,80000.0,31.3269,31.4235,31.3269,31.4065,80000.0
2012-03-08 11:50:00,55.27,55.27,55.15,55.15,9500.0,31.4065,31.4065,31.3383,31.3383,9500.0
2012-03-08 12:00:00,55.17,55.19,55.12,55.13,25000.0,31.3496,31.361,31.3212,31.3269,25000.0
2012-03-08 12:10:00,55.12,55.15,55.12,55.13,4000.0,31.3212,31.3383,31.3212,31.3269,4000.0
2012-03-08 12:20:00,55.11,55.11,54.98,54.98,16500.0,31.3156,31.3156,31.2417,31.2417,16500.0
2012-03-08 12:30:00,54.97,54.97,54.88,54.88,18000.0,31.236,31.236,31.1849,31.1849,18000.0
2012-03-08 12:40:00,54.89,54.9,54.85,54.85,18500.0,31.1905,31.1962,31.1678,31.1678,18500.0
2012-03-08 12:50:00,54.85,54.98,54.84,54.98,41500.0,31.1678,31.2417,31.1621,31.2417,41500.0
2012-03-08 13:00:00,55.0,55.03,54.97,54.98,11500.0,31.253,31.2701,31.236,31.2417,11500.0
2012-03-08 13:10:00,54.99,55.0,54.98,54.99,7000.0,31.2474,31.253,31.2417,31.2474,7000.0
2012-03-08 13:20:00,54.97,55.0,54.91,54.91,50000.0,31.236,31.253,31.2019,31.2019,50000.0
2012-03-08 13:30:00,54.92,55.01,54.92,55.01,44500.0,31.2076,31.2587,31.2076,31.2587,44500.0
2012-03-08 13:40:00,54.97,55.0,54.9,54.91,45500.0,31.236,31.253,31.1962,31.2019,45500.0
2012-03-08 13:50:00,54.9,54.96,54.88,54.91,18000.0,31.1962,31.2303,31.1849,31.2019,18000.0
2012-03-08 14:00:00,54.9,54.92,54.88,54.89,15500.0,31.1962,31.2076,31.1849,31.1905,15500.0
2012-03-08 14:10:00,54.92,54.97,54.9,54.93,27000.0,31.2076,31.236,31.1962,31.2133,27000.0
2012-03-08 14:20:00,54.95,54.98,54.92,54.93,31500.0,31.2246,31.2417,31.2076,31.2133,31500.0
2012-03-08 14:30:00,54.9,54.93,54.88,54.92,36000.0,31.1962,31.2133,31.1849,31.2076,36000.0
2012-03-08 14:40:00,54.91,54.97,54.88,54.93,68000.0,31.2019,31.236,31.1849,31.2133,68000.0
2012-03-08 14:50:00,54.93,55.23,54.92,55.2,27500.0,31.2133,31.3837,31.2076,31.3667,27500.0
2012-03-08 15:00:00,55.23,55.23,55.15,55.19,23000.0,31.3837,31.3837,31.3383,31.361,23000.0
2012-03-08 15:10:00,55.2,55.23,55.11,55.15,62000.0,31.3667,31.3837,31.3156,31.3383,62000.0
2012-03-08 15:20:00,55.13,55.16,55.09,55.12,59500.0,31.3269,31.344,31.3042,31.3212,59500.0
2012-03-08 15:30:00,55.1,55.21,55.06,55.2,87500.0,31.3099,31.3724,31.2871,31.3667,87500.0
2012-03-08 15:40:00,55.2,55.32,55.18,55.31,131000.0,31.3667,31.4349,31.3553,31.4292,131000.0
2012-03-08 15:50:00,55.28,55.35,55.21,55.28,159500.0,31.4122,31.4519,31.3724,31.4122,159500.0
2012-03-09 09:30:00,55.31,55.45,55.01,55.33,46000.0,31.4292,31.5088,31.2587,31.4406,46000.0
2012-03-09 09:40:00,55.4,55.48,55.15,55.32,36000.0,31.4803,31.5258,31.3383,31.4349,36000.0
2012-03-09 09:50:00,55.34,55.34,55.13,55.28,32000.0,31.4462,31.4462,31.3269,31.4122,32000.0
2012-03-09 10:00:00,55.19,55.34,55.12,55.3,60000.0,31.361,31.4462,31.3212,31.4235,60000.0
2012-03-09 10:10:00,55.27,55.27,55.09,55.15,42000.0,31.4065,31.4065,31.3042,31.3383,42000.0
2012-03-09 10:20:00,55.23,55.3,55.19,55.23,35000.0,31.3837,31.4235,31.361,31.3837,35000.0
2012-03-09 10:30:00,55.25,55.27,55.15,55.16,34500.0,31.3951,31.4065,31.3383,31.344,34500.0
2012-03-09 10:40:00,55.16,55.16,55.06,55.06,59500.0,31.344,31.344,31.2871,31.2871,59500.0
2012-03-09 10:50:00,55.06,55.16,55.06,55.16,19000.0,31.2871,31.344,31.2871,31.344,19000.0
2012-03-09 11:00:00,55.19,55.21,55.13,55.18,27500.0,31.361,31.3724,31.3269,31.3553,27500.0
2012-03-09 11:10:00,55.2,55.24,55.14,55.15,17500.0,31.3667,31.3894,31.3326,31.3383,17500.0
2012-03-09 11:20:00,55.17,55.22,55.13,55.21,33500.0,31.3496,31.3781,31.3269,31.3724,33500.0
2012-03-09 11:30:00,55.23,55.34,55.19,55.32,19000.0,31.3837,31.4462,31.361,31.4349,19000.0
2012-03-09 11:40:00,55.32,55.35,55.28,55.35,15500.0,31.4349,31.4519,31.4122,31.4519,15500.0
2012-03-09 11:50:00,55.33,55.37,55.33,55.36,25000.0,31.4406,31.4633,31.4406,31.4576,25000.0
2012-03-09 12:00:00,55.35,55.37,55.21,55.28,54000.0,31.4519,31.4633,31.3724,31.4122,54000.0
2012-03-09 12:10:00,55.27,55.28,55.08,55.12,77000.0,31.4065,31.4122,31.2985,31.3212,77000.0
2012-03-09 12:20:00,55.16,55.19,55.06,55.19,70000.0,31.344,31.361,31.2871,31.361,70000.0
2012-03-09 12:30:00,55.19,55.24,55.19,55.23,15000.0,31.361,31.3894,31.361,31.3837,15000.0
2012-03-09 12:40:00,55.22,55.25,55.16,55.24,35000.0,31.3781,31.3951,31.344,31.3894,35000.0
2012-03-09 12:50:00,55.24,55.33,55.15,55.32,135000.0,31.3894,31.4406,31.3383,31.4349,135000.0
2012-03-09 13:00:00,55.32,55.33,55.25,55.3,53500.0,31.4349,31.4406,31.3951,31.4235,53500.0
2012-03-09 13:10:00,55.3,55.31,55.23,55.23,22500.0,31.4235,31.4292,31.3837,31.3837,22500.0
2012-03-09 13:20:00,55.24,55.24,55.14,55.19,47500.0,31.3894,31.3894,31.3326,31.361,47500.0
2012-03-09 13:30:00,55.21,55.26,55.12,55.25,95500.0,31.3724,31.4008,31.3212,31.3951,95500.0
2012-03-09 13:40:00,55.23,55.32,55.23,55.3,7000.0,31.3837,31.4349,31.3837,31.4235,7000.0
2012-03-09 13:50:00,55.28,55.37,55.28,55.37,14500.0,31.4122,31.4633,31.4122,31.4633,14500.0
2012-03-09 14:00:00,55.38,55.41,55.36,55.37,28500.0,31.469,31.486,31.4576,31.4633,28500.0
2012-03-09 14:10:00,55.36,55.39,55.3,55.34,71500.0,31.4576,31.4747,31.4235,31.4462,71500.0
2012-03-09 14:20:00,55.35,55.46,55.34,55.4,13000.0,31.4519,31.5144,31.4462,31.4803,13000.0
2012-03-09 14:30:00,55.43,55.46,55.4,55.41,22500.0,31.4974,31.5144,31.4803,31.486,22500.0
2012-03-09 14:40:00,55.39,55.43,55.21,55.22,34500.0,31.4747,31.4974,31.3724,31.3781,34500.0
2012-03-09 14:50:00,55.2,55.24,55.14,55.2,62000.0,31.3667,31.3894,31.3326,31.3667,62000.0
2012-03-09 15:00:00,55.22,55.31,55.18,55.25,38000.0,31.3781,31.4292,31.3553,31.3951,38000.0
2012-03-09 15:10:00,55.25,55.26,55.18,55.21,25000.0,31.3951,31.4008,31.3553,31.3724,25000.0
2012-03-09 15:20:00,55.2,55.28,55.2,55.24,30000.0,31.3667,31.4122,31.3667,31.3894,30000.0
2012-03-09 15:30:00,55.24,55.3,55.16,55.3,82000.0,31.3894,31.4235,31.344,31.4235,82000.0
2012-03-09 15:40:00,55.27,55.28,55.17,55.18,82000.0,31.4065,31.4122,31.3496,31.3553,82000.0
2012-03-09 15:50:00,55.22,55.33,55.1,55.32,139000.0,31.3781,31.4406,31.3099,31.4349,139000.0
2012-03-12 09:30:00,55.27,55.53,55.0,55.2,30500.0,31.4065,31.5542,31.253,31.3667,30500.0
2012-03-12 09:40:00,55.19,55.25,55.18,55.18,12500.0,31.361,31.3951,31.3553,31.3553,12500.0
2012-03-12 09:50:00,55.14,55.16,54.85,54.85,28500.0,31.3326,31.344,31.1678,31.1678,28500.0
2012-03-12 10:00:00,54.79,54.79,54.65,54.79,67500.0,31.1337,31.1337,31.0542,31.1337,67500.0
2012-03-12 10:10:00,54.8,55.01,54.8,55.0,36500.0,31.1394,31.2587,31.1394,31.253,36500.0
2012-03-12 10:20:00,54.95,54.96,54.62,54.66,80000.0,31.2246,31.2303,31.0371,31.0598,80000.0
2012-03-12 10:30:00,54.66,54.68,54.46,54.48,42500.0,31.0598,31.0712,30.9462,30.9576,42500.0
2012-03-12 10:40:00,54.48,54.59,54.45,54.59,48500.0,30.9576,31.0201,30.9405,31.0201,48500.0
2012-03-12 10:50:00,54.58,54.79,54.57,54.74,69500.0,31.0144,31.1337,31.0087,31.1053,69500.0
2012-03-12 11:00:00,54.74,54.79,54.61,54.61,32500.0,31.1053,31.1337,31.0314,31.0314,32500.0
2012-03-12 11:10:00,54.64,54.68,54.61,54.61,26000.0,31.0485,31.0712,31.0314,31.0314,26000.0
2012-03-12 11:20:00,54.61,54.64,54.48,54.55,30000.0,31.0314,31.0485,30.9576,30.9973,30000.0
2012-03-12 11:30:00,54.58,54.66,54.56,54.58,33000.0,31.0144,31.0598,31.003,31.0144,33000.0
2012-03-12 11:40:00,54.59,54.6,54.42,54.47,36000.0,31.0201,31.0258,30.9235,30.9519,36000.0
2012-03-12 11:50:00,54.46,54.48,54.32,54.34,40500.0,30.9462,30.9576,30.8666,30.878,40500.0
2012-03-12 12:00:00,54.34,54.47,54.3,54.38,34000.0,30.878,30.9519,30.8553,30.9007,34000.0
2012-03-12 12:10:00,54.42,54.45,54.36,54.39,36500.0,30.9235,30.9405,30.8894,30.9064,36500.0
2012-03-12 12:20:00,54.39,54.44,54.37,54.4,20500.0,30.9064,30.9348,30.8951,30.9121,20500.0
2012-03-12 12:30:00,54.45,54.45,54.31,54.33,42000.0,30.9405,30.9405,30.861,30.8723,42000.0
2012-03-12 12:40:00,54.3,54.33,54.24,54.29,47000.0,30.8553,30.8723,30.8212,30.8496,47000.0
2012-03-12 12:50:00,54.28,54.33,54.23,54.33,28000.0,30.8439,30.8723,30.8155,30.8723,28000.0
2012-03-12 13:00:00,54.33,54.37,54.31,54.34,30000.0,30.8723,30.8951,30.861,30.878,30000.0
2012-03-12 13:10:00,54.34,54.34,54.27,54.31,55500.0,30.878,30.878,30.8382,30.861,55500.0
2012-03-12 13:20:00,54.31,54.36,54.28,54.33,59500.0,30.861,30.8894,30.8439,30.8723,59500.0
2012-03-12 13:30:00,54.33,54.43,54.31,54.39,31000.0,30.8723,30.9291,30.861,30.9064,31000.0
2012-03-12 13:40:00,54.4,54.49,54.39,54.49,60000.0,30.9121,30.9632,30.9064,30.9632,60000.0
2012-03-12 13:50:00,54.49,54.5,54.39,54.4,77000.0,30.9632,30.9689,30.9064,30.9121,77000.0
2012-03-12 14:00:00,54.41,54.41,54.23,54.24,60500.0,30.9178,30.9178,30.8155,30.8212,60500.0
2012-03-12 14:10:00,54.24,54.24,54.13,54.2,154500.0,30.8212,30.8212,30.7587,30.7985,154500.0
2012-03-12 14:20:00,54.24,54.27,54.17,54.17,43500.0,30.8212,30.8382,30.7814,30.7814,43500.0
2012-03-12 14:30:00,54.17,54.18,53.96,53.97,83000.0,30.7814,30.7871,30.6621,30.6678,83000.0
2012-03-12 14:40:00,54.0,54.0,53.75,53.82,260000.0,30.6848,30.6848,30.5427,30.5825,260000.0
2012-03-12 14:50:00,53.85,54.06,53.84,53.99,103000.0,30.5996,30.7189,30.5939,30.6791,103000.0
2012-03-12 15:00:00,54.04,54.05,53.93,53.94,81500.0,30.7075,30.7132,30.645,30.6507,81500.0
2012-03-12 15:10:00,53.94,54.08,53.93,53.96,106500.0,30.6507,30.7303,30.645,30.6621,106500.0
2012-03-12 15:20:00,53.98,54.03,53.9,54.01,72000.0,30.6734,30.7019,30.628,30.6905,72000.0
2012-03-12 15:30:00,54.0,54.07,53.91,53.95,61500.0,30.6848,30.7246,30.6337,30.6564,61500.0
2012-03-12 15:40:00,53.91,54.01,53.9,53.98,109500.0,30.6337,30.6905,30.628,30.6734,109500.0
2012-03-12 15:50:00,53.99,54.14,53.92,54.01,339500.0,30.6791,30.7644,30.6393,30.6905,339500.0
2012-03-13 09:30:00,54.44,54.52,54.16,54.24,192500.0,30.9348,30.9803,30.7757,30.8212,192500.0
2012-03-13 09:40:00,54.19,54.37,53.99,53.99,82500.0,30.7928,30.8951,30.6791,30.6791,82500.0
2012-03-13 09:50:00,53.97,54.45,53.93,54.4,332500.0,30.6678,30.9405,30.645,30.9121,332500.0
2012-03-13 10:00:00,54.4,54.51,54.35,54.47,256500.0,30.9121,30.9746,30.8837,30.9519,256500.0
2012-03-13 10:10:00,54.47,54.47,54.27,54.3,126500.0,30.9519,30.9519,30.8382,30.8553,126500.0
2012-03-13 10:20:00,54.32,54.4,54.27,54.34,90500.0,30.8666,30.9121,30.8382,30.878,90500.0
2012-03-13 10:30:00,54.36,54.39,54.17,54.26,70500.0,30.8894,30.9064,30.7814,30.8325,70500.0
2012-03-13 10:40:00,54.26,54.3,54.2,54.29,99500.0,30.8325,30.8553,30.7985,30.8496,99500.0
2012-03-13 10:50:00,54.29,54.33,54.21,54.31,85500.0,30.8496,30.8723,30.8041,30.861,85500.0
2012-03-13 11:00:00,54.31,54.34,54.26,54.26,43500.0,30.861,30.878,30.8325,30.8325,43500.0
2012-03-13 11:10:00,54.26,54.26,54.11,54.11,67500.0,30.8325,30.8325,30.7473,30.7473,67500.0
2012-03-13 11:20:00,54.12,54.16,54.08,54.11,110500.0,30.753,30.7757,30.7303,30.7473,110500.0
2012-03-13 11:30:00,54.11,54.17,53.98,54.13,103000.0,30.7473,30.7814,30.6734,30.7587,103000.0
2012-03-13 11:40:00,54.16,54.17,53.98,53.98,64000.0,30.7757,30.7814,30.6734,30.6734,64000.0
2012-03-13 11:50:00,53.99,54.01,53.79,53.8,97000.0,30.6791,30.6905,30.5655,30.5712,97000.0
2012-03-13 12:00:00,53.82,53.94,53.82,53.87,70000.0,30.5825,30.6507,30.5825,30.6109,70000.0
2012-03-13 12:10:00,53.85,53.85,53.76,53.77,68500.0,30.5996,30.5996,30.5484,30.5541,68500.0
2012-03-13 12:20:00,53.77,53.79,53.5,53.51,148000.0,30.5541,30.5655,30.4007,30.4064,148000.0
2012-03-13 12:30:00,53.53,53.58,53.5,53.58,79500.0,30.4177,30.4461,30.4007,30.4461,79500.0
2012-03-13 12:40:00,53.59,53.76,53.57,53.72,83500.0,30.4518,30.5484,30.4405,30.5257,83500.0
2012-03-13 12:50:00,53.78,53.92,53.78,53.86,42500.0,30.5598,30.6393,30.5598,30.6053,42500.0
2012-03-13 13:00:00,53.88,54.02,53.86,53.93,60000.0,30.6166,30.6962,30.6053,30.645,60000.0
2012-03-13 13:10:00,53.93,54.01,53.92,53.92,35500.0,30.645,30.6905,30.6393,30.6393,35500.0
2012-03-13 13:20:00,53.92,53.95,53.86,53.87,19000.0,30.6393,30.6564,30.6053,30.6109,19000.0
2012-03-13 13:30:00,53.88,53.9,53.83,53.84,29000.0,30.6166,30.628,30.5882,30.5939,29000.0
2012-03-13 13:40:00,53.86,53.95,53.84,53.95,47000.0,30.6053,30.6564,30.5939,30.6564,47000.0
2012-03-13 13:50:00,53.98,54.0,53.93,53.98,67500.0,30.6734,30.6848,30.645,30.6734,67500.0
2012-03-13 14:00:00,53.98,53.98,53.87,53.94,99500.0,30.6734,30.6734,30.6109,30.6507,99500.0
2012-03-13 14:10:00,53.92,54.06,53.9,54.05,179500.0,30.6393,30.7189,30.628,30.7132,179500.0
2012-03-13 14:20:00,54.06,54.09,54.0,54.0,108000.0,30.7189,30.7359,30.6848,30.6848,108000.0
2012-03-13 14:30:00,54.0,54.1,53.97,53.97,99500.0,30.6848,30.7416,30.6678,30.6678,99500.0
2012-03-13 14:40:00,53.99,54.06,53.86,53.86,124500.0,30.6791,30.7189,30.6053,30.6053,124500.0
2012-03-13 14:50:00,53.89,53.92,53.82,53.88,104000.0,30.6223,30.6393,30.5825,30.6166,104000.0
2012-03-13 15:00:00,53.88,54.23,53.86,54.18,158000.0,30.6166,30.8155,30.6053,30.7871,158000.0
2012-03-13 15:10:00,54.23,54.51,54.2,54.46,138000.0,30.8155,30.9746,30.7985,30.9462,138000.0
2012-03-13 15:20:00,54.5,54.76,54.39,54.58,138000.0,30.9689,31.1167,30.9064,31.0144,138000.0
2012-03-13 15:30:00,54.58,54.59,54.25,54.33,289000.0,31.0144,31.0201,30.8269,30.8723,289000.0
2012-03-13 15:40:00,54.35,54.53,54.32,54.46,169000.0,30.8837,30.986,30.8666,30.9462,169000.0
2012-03-13 15:50:00,54.49,54.6,54.39,54.6,309000.0,30.9632,31.0258,30.9064,31.0258,309000.0
2012-03-14 09:30:00,54.81,55.0,54.4,54.61,198500.0,31.1451,31.253,30.9121,31.0314,198500.0
2012-03-14 09:40:00,54.59,55.11,54.55,55.11,107000.0,31.0201,31.3156,30.9973,31.3156,107000.0
2012-03-14 09:50:00,55.1,55.11,54.98,55.07,88500.0,31.3099,31.3156,31.2417,31.2928,88500.0
2012-03-14 10:00:00,55.09,55.11,55.0,55.03,106500.0,31.3042,31.3156,31.253,31.2701,106500.0
2012-03-14 10:10:00,55.01,55.14,54.97,55.11,87000.0,31.2587,31.3326,31.236,31.3156,87000.0
2012-03-14 10:20:00,55.11,55.13,54.92,54.96,86500.0,31.3156,31.3269,31.2076,31.2303,86500.0
2012-03-14 10:30:00,54.96,54.99,54.66,54.75,85500.0,31.2303,31.2474,31.0598,31.111,85500.0
2012-03-14 10:40:00,54.75,54.8,54.67,54.7,96500.0,31.111,31.1394,31.0655,31.0826,96500.0
2012-03-14 10:50:00,54.7,54.73,54.6,54.6,149500.0,31.0826,31.0996,31.0258,31.0258,149500.0
2012-03-14 11:00:00,54.61,54.8,54.6,54.8,154500.0,31.0314,31.1394,31.0258,31.1394,154500.0
2012-03-14 11:10:00,54.79,54.82,54.68,54.68,28500.0,31.1337,31.1508,31.0712,31.0712,28500.0
2012-03-14 11:20:00,54.72,54.73,54.61,54.65,27500.0,31.0939,31.0996,31.0314,31.0542,27500.0
2012-03-14 11:30:00,54.68,54.78,54.66,54.7,57000.0,31.0712,31.128,31.0598,31.0826,57000.0
2012-03-14 11:40:00,54.69,54.75,54.61,54.61,62500.0,31.0769,31.111,31.0314,31.0314,62500.0
2012-03-14 11:50:00,54.6,54.6,54.44,54.46,128000.0,31.0258,31.0258,30.9348,30.9462,128000.0
2012-03-14 12:00:00,54.48,54.67,54.48,54.67,106000.0,30.9576,31.0655,30.9576,31.0655,106000.0
2012-03-14 12:10:00,54.7,54.74,54.66,54.7,33500.0,31.0826,31.1053,31.0598,31.0826,33500.0
2012-03-14 12:20:00,54.68,54.72,54.62,54.71,83000.0,31.0712,31.0939,31.0371,31.0883,83000.0
2012-03-14 12:30:00,54.71,54.77,54.68,54.77,49000.0,31.0883,31.1224,31.0712,31.1224,49000.0
2012-03-14 12:40:00,54.77,54.77,54.68,54.77,32500.0,31.1224,31.1224,31.0712,31.1224,32500.0
2012-03-14 12:50:00,54.79,54.87,54.72,54.78,90000.0,31.1337,31.1792,31.0939,31.128,90000.0
2012-03-14 13:00:00,54.78,54.82,54.75,54.76,65000.0,31.128,31.1508,31.111,31.1167,65000.0
2012-03-14 13:10:00,54.78,54.82,54.76,54.79,72000.0,31.128,31.1508,31.1167,31.1337,72000.0
2012-03-14 13:20:00,54.8,54.94,54.76,54.83,52500.0,31.1394,31.219,31.1167,31.1564,52500.0
2012-03-14 13:30:00,54.83,54.83,54.76,54.77,70500.0,31.1564,31.1564,31.1167,31.1224,70500.0
2012-03-14 13:40:00,54.79,54.86,54.75,54.84,55500.0,31.1337,31.1735,31.111,31.1621,55500.0
2012-03-14 13:50:00,54.87,54.88,54.77,54.77,29500.0,31.1792,31.1849,31.1224,31.1224,29500.0
2012-03-14 14:00:00,54.77,55.06,54.77,55.03,107000.0,31.1224,31.2871,31.1224,31.2701,107000.0
2012-03-14 14:10:00,55.06,55.15,54.96,55.15,112000.0,31.2871,31.3383,31.2303,31.3383,112000.0
2012-03-14 14:20:00,55.17,55.23,55.08,55.18,100000.0,31.3496,31.3837,31.2985,31.3553,100000.0
2012-03-14 14:30:00,55.18,55.22,55.05,55.09,153000.0,31.3553,31.3781,31.2815,31.3042,153000.0
2012-03-14 14:40:00,55.09,55.16,55.09,55.13,47500.0,31.3042,31.344,31.3042,31.3269,47500.0
2012-03-14 14:50:00,55.13,55.2,55.09,55.13,106000.0,31.3269,31.3667,31.3042,31.3269,106000.0
2012-03-14 15:00:00,55.13,55.22,55.1,55.14,68500.0,31.3269,31.3781,31.3099,31.3326,68500.0
2012-03-14 15:10:00,55.14,55.2,55.06,55.14,48500.0,31.3326,31.3667,31.2871,31.3326,48500.0
2012-03-14 15:20:00,55.14,55.24,55.13,55.22,127500.0,31.3326,31.3894,31.3269,31.3781,127500.0
2012-03-14 15:30:00,55.22,55.4,55.1,55.4,167000.0,31.3781,31.4803,31.3099,31.4803,167000.0
2012-03-14 15:40:00,55.38,55.46,55.29,55.37,181000.0,31.469,31.5144,31.4178,31.4633,181000.0
2012-03-14 15:50:00,55.36,55.37,55.12,55.33,385500.0,31.4576,31.4633,31.3212,31.4406,385500.0
2012-03-15 09:30:00,55.18,56.4,55.18,56.3,278500.0,31.3553,32.0486,31.3553,31.9918,278500.0
2012-03-15 09:40:00,56.3,56.61,56.16,56.43,178500.0,31.9918,32.1679,31.9122,32.0656,178500.0
2012-03-15 09:50:00,56.41,57.15,56.31,57.13,267000.0,32.0543,32.4748,31.9974,32.4634,267000.0
2012-03-15 10:00:00,57.05,57.45,57.03,57.39,485000.0,32.4179,32.6452,32.4066,32.6111,485000.0
2012-03-15 10:10:00,57.42,57.45,56.98,57.37,250500.0,32.6282,32.6452,32.3782,32.5998,250500.0
2012-03-15 10:20:00,57.38,57.52,57.3,57.34,359500.0,32.6054,32.685,32.56,32.5827,359500.0
2012-03-15 10:30:00,57.33,57.38,57.09,57.13,139000.0,32.577,32.6054,32.4407,32.4634,139000.0
2012-03-15 10:40:00,57.12,57.16,56.87,56.95,117500.0,32.4577,32.4804,32.3156,32.3611,117500.0
2012-03-15 10:50:00,56.97,57.22,56.97,57.09,83500.0,32.3725,32.5145,32.3725,32.4407,83500.0
2012-03-15 11:00:00,57.13,57.19,56.88,57.19,114000.0,32.4634,32.4975,32.3213,32.4975,114000.0
2012-03-15 11:10:00,57.15,57.32,57.12,57.32,109500.0,32.4748,32.5714,32.4577,32.5714,109500.0
2012-03-15 11:20:00,57.32,57.33,57.1,57.24,73500.0,32.5714,32.577,32.4463,32.5259,73500.0
2012-03-15 11:30:00,57.26,57.35,57.16,57.22,62000.0,32.5373,32.5884,32.4804,32.5145,62000.0
2012-03-15 11:40:00,57.26,57.36,57.19,57.35,54500.0,32.5373,32.5941,32.4975,32.5884,54500.0
2012-03-15 11:50:00,57.37,57.41,57.27,57.27,100500.0,32.5998,32.6225,32.5429,32.5429,100500.0
2012-03-15 12:00:00,57.29,57.35,57.29,57.32,38000.0,32.5543,32.5884,32.5543,32.5714,38000.0
2012-03-15 12:10:00,57.32,57.34,57.26,57.34,31000.0,32.5714,32.5827,32.5373,32.5827,31000.0
2012-03-15 12:20:00,57.34,57.41,57.34,57.39,91000.0,32.5827,32.6225,32.5827,32.6111,91000.0
2012-03-15 12:30:00,57.4,57.5,57.31,57.41,111500.0,32.6168,32.6736,32.5657,32.6225,111500.0
2012-03-15 12:40:00,57.41,57.6,57.36,57.57,72500.0,32.6225,32.7305,32.5941,32.7134,72500.0
2012-03-15 12:50:00,57.59,57.6,57.49,57.55,70000.0,32.7248,32.7305,32.668,32.702,70000.0
2012-03-15 13:00:00,57.55,57.77,57.5,57.77,110500.0,32.702,32.8271,32.6736,32.8271,110500.0
2012-03-15 13:10:00,57.76,57.87,57.73,57.76,96500.0,32.8214,32.8839,32.8043,32.8214,96500.0
2012-03-15 13:20:00,57.79,57.85,57.79,57.81,80500.0,32.8384,32.8725,32.8384,32.8498,80500.0
2012-03-15 13:30:00,57.82,57.88,57.79,57.87,88500.0,32.8555,32.8896,32.8384,32.8839,88500.0
2012-03-15 13:40:00,57.89,57.93,57.8,57.92,113000.0,32.8953,32.918,32.8441,32.9123,113000.0
2012-03-15 13:50:00,57.92,58.02,57.88,57.91,167000.0,32.9123,32.9691,32.8896,32.9066,167000.0
2012-03-15 14:00:00,57.91,58.01,57.9,58.0,108500.0,32.9066,32.9634,32.9009,32.9578,108500.0
2012-03-15 14:10:00,58.0,58.02,57.92,58.02,55500.0,32.9578,32.9691,32.9123,32.9691,55500.0
2012-03-15 14:20:00,58.02,58.07,57.93,57.94,65000.0,32.9691,32.9975,32.918,32.9237,65000.0
2012-03-15 14:30:00,57.95,57.95,57.82,57.9,111000.0,32.9293,32.9293,32.8555,32.9009,111000.0
2012-03-15 14:40:00,57.89,57.95,57.88,57.91,75000.0,32.8953,32.9293,32.8896,32.9066,75000.0
2012-03-15 14:50:00,57.89,57.89,57.55,57.56,95500.0,32.8953,32.8953,32.702,32.7077,95500.0
2012-03-15 15:00:00,57.57,57.74,57.45,57.68,135000.0,32.7134,32.81,32.6452,32.7759,135000.0
2012-03-15 15:10:00,57.69,57.75,57.61,57.65,56000.0,32.7816,32.8157,32.7361,32.7589,56000.0
2012-03-15 15:20:00,57.65,57.67,57.43,57.51,96000.0,32.7589,32.7702,32.6339,32.6793,96000.0
2012-03-15 15:30:00,57.54,57.54,57.36,57.37,111000.0,32.6964,32.6964,32.5941,32.5998,111000.0
2012-03-15 15:40:00,57.36,57.51,57.32,57.36,213500.0,32.5941,32.6793,32.5714,32.5941,213500.0
2012-03-15 15:50:00,57.34,57.45,57.22,57.25,370500.0,32.5827,32.6452,32.5145,32.5316,370500.0
2012-03-16 09:30:00,57.68,58.4,57.01,58.26,1096500.0,32.7759,33.1851,32.3952,33.1055,1096500.0
2012-03-16 09:40:00,58.32,58.4,58.15,58.17,269000.0,33.1396,33.1851,33.043,33.0544,269000.0
2012-03-16 09:50:00,58.2,58.24,57.9,58.03,129000.0,33.0714,33.0941,32.9009,32.9748,129000.0
2012-03-16 10:00:00,58.03,58.16,57.88,58.11,192000.0,32.9748,33.0487,32.8896,33.0203,192000.0
2012-03-16 10:10:00,58.09,58.11,57.88,58.09,61500.0,33.0089,33.0203,32.8896,33.0089,61500.0
2012-03-16 10:20:00,58.09,58.27,58.06,58.23,58000.0,33.0089,33.1112,32.9919,33.0885,58000.0
2012-03-16 10:30:00,58.21,58.39,58.13,58.33,149500.0,33.0771,33.1794,33.0316,33.1453,149500.0
2012-03-16 10:40:00,58.36,58.61,58.32,58.59,289000.0,33.1623,33.3044,33.1396,33.293,289000.0
2012-03-16 10:50:00,58.59,58.61,58.28,58.3,60500.0,33.293,33.3044,33.1169,33.1282,60500.0
2012-03-16 11:00:00,58.36,58.38,57.83,57.92,61500.0,33.1623,33.1737,32.8612,32.9123,61500.0
2012-03-16 11:10:00,57.99,58.17,57.92,58.07,79500.0,32.9521,33.0544,32.9123,32.9975,79500.0
2012-03-16 11:20:00,58.06,58.2,58.06,58.18,40500.0,32.9919,33.0714,32.9919,33.06,40500.0
2012-03-16 11:30:00,58.19,58.21,58.08,58.15,46500.0,33.0657,33.0771,33.0032,33.043,46500.0
2012-03-16 11:40:00,58.15,58.2,58.09,58.19,30000.0,33.043,33.0714,33.0089,33.0657,30000.0
2012-03-16 11:50:00,58.22,58.57,58.22,58.57,109000.0,33.0828,33.2817,33.0828,33.2817,109000.0
2012-03-16 12:00:00,58.53,58.65,58.48,58.63,129000.0,33.2589,33.3271,33.2305,33.3157,129000.0
2012-03-16 12:10:00,58.64,58.69,58.6,58.65,102500.0,33.3214,33.3498,33.2987,33.3271,102500.0
2012-03-16 12:20:00,58.65,58.8,58.63,58.73,74000.0,33.3271,33.4123,33.3157,33.3726,74000.0
2012-03-16 12:30:00,58.74,58.75,58.7,58.71,80500.0,33.3783,33.3839,33.3555,33.3612,80500.0
2012-03-16 12:40:00,58.7,58.73,58.64,58.73,103000.0,33.3555,33.3726,33.3214,33.3726,103000.0
2012-03-16 12:50:00,58.75,58.81,58.55,58.58,81500.0,33.3839,33.418,33.2703,33.2873,81500.0
2012-03-16 13:00:00,58.58,58.6,58.19,58.19,110000.0,33.2873,33.2987,33.0657,33.0657,110000.0
2012-03-16 13:10:00,58.18,58.27,58.08,58.13,78000.0,33.06,33.1112,33.0032,33.0316,78000.0
2012-03-16 13:20:00,58.13,58.15,58.05,58.05,61500.0,33.0316,33.043,32.9862,32.9862,61500.0
2012-03-16 13:30:00,58.05,58.07,57.95,58.01,67000.0,32.9862,32.9975,32.9293,32.9634,67000.0
2012-03-16 13:40:00,57.99,57.99,57.85,57.98,74500.0,32.9521,32.9521,32.8725,32.9464,74500.0
2012-03-16 13:50:00,57.98,58.06,57.92,58.0,51000.0,32.9464,32.9919,32.9123,32.9578,51000.0
2012-03-16 14:00:00,57.98,58.02,57.91,57.98,70500.0,32.9464,32.9691,32.9066,32.9464,70500.0
2012-03-16 14:10:00,57.99,58.19,57.99,58.04,76000.0,32.9521,33.0657,32.9521,32.9805,76000.0
2012-03-16 14:20:00,58.03,58.04,57.97,57.98,95500.0,32.9748,32.9805,32.9407,32.9464,95500.0
2012-03-16 14:30:00,58.0,58.17,57.98,58.13,76500.0,32.9578,33.0544,32.9464,33.0316,76500.0
2012-03-16 14:40:00,58.14,58.17,58.05,58.16,53500.0,33.0373,33.0544,32.9862,33.0487,53500.0
2012-03-16 14:50:00,58.15,58.15,58.09,58.1,36000.0,33.043,33.043,33.0089,33.0146,36000.0
2012-03-16 15:00:00,58.09,58.1,57.95,58.01,46000.0,33.0089,33.0146,32.9293,32.9634,46000.0
2012-03-16 15:10:00,58.01,58.03,57.85,57.85,89000.0,32.9634,32.9748,32.8725,32.8725,89000.0
2012-03-16 15:20:00,57.85,58.0,57.85,57.89,142000.0,32.8725,32.9578,32.8725,32.8953,142000.0
2012-03-16 15:30:00,57.93,58.06,57.9,58.05,141000.0,32.918,32.9919,32.9009,32.9862,141000.0
2012-03-16 15:40:00,58.08,58.08,57.88,57.96,132500.0,33.0032,33.0032,32.8896,32.935,132500.0
2012-03-16 15:50:00,57.91,57.97,57.8,57.89,420500.0,32.9066,32.9407,32.8441,32.8953,420500.0
2012-03-19 09:30:00,57.56,57.64,57.2,57.58,104500.0,32.7077,32.7532,32.5032,32.7191,104500.0
2012-03-19 09:40:00,57.63,57.92,57.54,57.89,65500.0,32.7475,32.9123,32.6964,32.8953,65500.0
2012-03-19 09:50:00,57.95,58.08,57.81,57.82,81500.0,32.9293,33.0032,32.8498,32.8555,81500.0
2012-03-19 10:00:00,57.74,57.93,57.54,57.75,84500.0,32.81,32.918,32.6964,32.8157,84500.0
2012-03-19 10:10:00,57.78,57.88,57.64,57.85,65500.0,32.8327,32.8896,32.7532,32.8725,65500.0
2012-03-19 10:20:00,57.86,57.94,57.84,57.92,33500.0,32.8782,32.9237,32.8668,32.9123,33500.0
2012-03-19 10:30:00,57.91,57.91,57.78,57.85,35500.0,32.9066,32.9066,32.8327,32.8725,35500.0
2012-03-19 10:40:00,57.84,57.87,57.7,57.84,112000.0,32.8668,32.8839,32.7873,32.8668,112000.0
2012-03-19 10:50:00,57.81,57.96,57.81,57.91,74000.0,32.8498,32.935,32.8498,32.9066,74000.0
2012-03-19 11:00:00,57.88,57.93,57.82,57.84,58500.0,32.8896,32.918,32.8555,32.8668,58500.0
2012-03-19 11:10:00,57.84,57.87,57.76,57.87,43000.0,32.8668,32.8839,32.8214,32.8839,43000.0
2012-03-19 11:20:00,57.81,57.88,57.78,57.83,39500.0,32.8498,32.8896,32.8327,32.8612,39500.0
2012-03-19 11:30:00,57.78,57.78,57.65,57.71,38500.0,32.8327,32.8327,32.7589,32.793,38500.0
2012-03-19 11:40:00,57.71,58.04,57.71,58.02,87000.0,32.793,32.9805,32.793,32.9691,87000.0
2012-03-19 11:50:00,58.07,58.13,58.0,58.11,45500.0,32.9975,33.0316,32.9578,33.0203,45500.0
2012-03-19 12:00:00,58.13,58.18,58.08,58.18,44500.0,33.0316,33.06,33.0032,33.06,44500.0
2012-03-19 12:10:00,58.14,58.2,58.08,58.09,91500.0,33.0373,33.0714,33.0032,33.0089,91500.0
2012-03-19 12:20:00,58.06,58.27,58.03,58.26,99500.0,32.9919,33.1112,32.9748,33.1055,99500.0
2012-03-19 12:30:00,58.24,58.29,58.13,58.28,89500.0,33.0941,33.1225,33.0316,33.1169,89500.0
2012-03-19 12:40:00,58.28,58.39,58.23,58.23,34000.0,33.1169,33.1794,33.0885,33.0885,34000.0
2012-03-19 12:50:00,58.31,58.31,58.12,58.14,35000.0,33.1339,33.1339,33.0259,33.0373,35000.0
2012-03-19 13:00:00,58.14,58.14,57.98,57.98,25500.0,33.0373,33.0373,32.9464,32.9464,25500.0
2012-03-19 13:10:00,57.96,57.98,57.93,57.95,31500.0,32.935,32.9464,32.918,32.9293,31500.0
2012-03-19 13:20:00,57.95,58.02,57.93,58.0,28500.0,32.9293,32.9691,32.918,32.9578,28500.0
2012-03-19 13:30:00,58.0,58.2,58.0,58.15,28000.0,32.9578,33.0714,32.9578,33.043,28000.0
2012-03-19 13:40:00,58.14,58.14,58.09,58.13,31000.0,33.0373,33.0373,33.0089,33.0316,31000.0
2012-03-19 13:50:00,58.13,58.16,58.06,58.07,88000.0,33.0316,33.0487,32.9919,32.9975,88000.0
2012-03-19 14:00:00,58.08,58.11,58.01,58.03,85500.0,33.0032,33.0203,32.9634,32.9748,85500.0
2012-03-19 14:10:00,58.03,58.04,57.98,58.01,78000.0,32.9748,32.9805,32.9464,32.9634,78000.0
2012-03-19 14:20:00,58.01,58.16,57.95,58.01,101500.0,32.9634,33.0487,32.9293,32.9634,101500.0
2012-03-19 14:30:00,58.01,58.01,57.95,57.96,36000.0,32.9634,32.9634,32.9293,32.935,36000.0
2012-03-19 14:40:00,57.97,57.97,57.92,57.96,23500.0,32.9407,32.9407,32.9123,32.935,23500.0
2012-03-19 14:50:00,57.95,57.95,57.71,57.71,47000.0,32.9293,32.9293,32.793,32.793,47000.0
2012-03-19 15:00:00,57.74,57.82,57.72,57.8,31500.0,32.81,32.8555,32.7987,32.8441,31500.0
2012-03-19 15:10:00,57.82,57.94,57.75,57.94,102000.0,32.8555,32.9237,32.8157,32.9237,102000.0
2012-03-19 15:20:00,57.93,57.98,57.9,57.93,59000.0,32.918,32.9464,32.9009,32.918,59000.0
2012-03-19 15:30:00,57.93,58.0,57.92,57.94,54500.0,32.918,32.9578,32.9123,32.9237,54500.0
2012-03-19 15:40:00,57.95,57.99,57.85,57.95,112500.0,32.9293,32.9521,32.8725,32.9293,112500.0
2012-03-19 15:50:00,57.95,58.05,57.92,58.01,182000.0,32.9293,32.9862,32.9123,32.9634,182000.0
2012-03-20 09:30:00,57.84,57.84,57.51,57.78,83000.0,32.8668,32.8668,32.6793,32.8327,83000.0
2012-03-20 09:40:00,57.82,57.89,57.72,57.8,75500.0,32.8555,32.8953,32.7987,32.8441,75500.0
2012-03-20 09:50:00,57.88,57.91,57.76,57.85,48500.0,32.8896,32.9066,32.8214,32.8725,48500.0
2012-03-20 10:00:00,57.85,58.08,57.75,58.06,106500.0,32.8725,33.0032,32.8157,32.9919,106500.0
2012-03-20 10:10:00,58.07,58.28,58.01,58.04,89500.0,32.9975,33.1169,32.9634,32.9805,89500.0
2012-03-20 10:20:00,58.07,58.16,58.03,58.11,64000.0,32.9975,33.0487,32.9748,33.0203,64000.0
2012-03-20 10:30:00,58.11,58.55,58.08,58.38,95500.0,33.0203,33.2703,33.0032,33.1737,95500.0
2012-03-20 10:40:00,58.39,58.6,58.32,58.6,67000.0,33.1794,33.2987,33.1396,33.2987,67000.0
2012-03-20 10:50:00,58.58,58.95,58.53,58.94,173000.0,33.2873,33.4976,33.2589,33.4919,173000.0
2012-03-20 11:00:00,58.95,59.2,58.86,59.2,168500.0,33.4976,33.6396,33.4464,33.6396,168500.0
2012-03-20 11:10:00,59.16,59.2,58.97,59.0,192500.0,33.6169,33.6396,33.5089,33.526,192500.0
2012-03-20 11:20:00,58.98,59.09,58.92,59.0,130500.0,33.5146,33.5771,33.4805,33.526,130500.0
2012-03-20 11:30:00,59.0,59.04,58.91,59.0,137000.0,33.526,33.5487,33.4749,33.526,137000.0
2012-03-20 11:40:00,58.99,59.02,58.73,58.91,101000.0,33.5203,33.5374,33.3726,33.4749,101000.0
2012-03-20 11:50:00,58.96,59.01,58.88,58.93,91000.0,33.5033,33.5317,33.4578,33.4862,91000.0
2012-03-20 12:00:00,58.91,59.04,58.88,59.04,107000.0,33.4749,33.5487,33.4578,33.5487,107000.0
2012-03-20 12:10:00,59.07,59.07,58.96,59.04,90000.0,33.5658,33.5658,33.5033,33.5487,90000.0
2012-03-20 12:20:00,59.03,59.19,59.02,59.09,95000.0,33.543,33.634,33.5374,33.5771,95000.0
2012-03-20 12:30:00,59.07,59.12,59.01,59.01,33000.0,33.5658,33.5942,33.5317,33.5317,33000.0
2012-03-20 12:40:00,59.02,59.02,58.81,58.81,30000.0,33.5374,33.5374,33.418,33.418,30000.0
2012-03-20 12:50:00,58.81,58.86,58.73,58.78,38500.0,33.418,33.4464,33.3726,33.401,38500.0
2012-03-20 13:00:00,58.75,58.84,58.73,58.75,49500.0,33.3839,33.4351,33.3726,33.3839,49500.0
2012-03-20 13:10:00,58.75,58.81,58.66,58.77,63000.0,33.3839,33.418,33.3328,33.3953,63000.0
2012-03-20 13:20:00,58.74,58.78,58.68,58.7,84000.0,33.3783,33.401,33.3442,33.3555,84000.0
2012-03-20 13:30:00,58.67,58.75,58.63,58.69,34000.0,33.3385,33.3839,33.3157,33.3498,34000.0
2012-03-20 13:40:00,58.68,58.75,58.67,58.71,51000.0,33.3442,33.3839,33.3385,33.3612,51000.0
2012-03-20 13:50:00,58.71,58.74,58.65,58.66,68000.0,33.3612,33.3783,33.3271,33.3328,68000.0
2012-03-20 14:00:00,58.66,58.66,58.52,58.6,125500.0,33.3328,33.3328,33.2532,33.2987,125500.0
2012-03-20 14:10:00,58.6,58.75,58.6,58.74,75000.0,33.2987,33.3839,33.2987,33.3783,75000.0
2012-03-20 14:20:00,58.74,59.45,58.74,59.34,381500.0,33.3783,33.7817,33.3783,33.7192,381500.0
2012-03-20 14:30:00,59.31,59.45,59.12,59.23,152000.0,33.7021,33.7817,33.5942,33.6567,152000.0
2012-03-20 14:40:00,59.2,59.41,59.16,59.33,91500.0,33.6396,33.759,33.6169,33.7135,91500.0
2012-03-20 14:50:00,59.3,59.34,59.19,59.34,45000.0,33.6965,33.7192,33.634,33.7192,45000.0
2012-03-20 15:00:00,59.3,59.42,59.27,59.36,119000.0,33.6965,33.7647,33.6794,33.7306,119000.0
2012-03-20 15:10:00,59.35,59.46,59.27,59.42,120500.0,33.7249,33.7874,33.6794,33.7647,120500.0
2012-03-20 15:20:00,59.42,59.51,59.33,59.51,148000.0,33.7647,33.8158,33.7135,33.8158,148000.0
2012-03-20 15:30:00,59.45,59.5,59.13,59.13,202000.0,33.7817,33.8101,33.5999,33.5999,202000.0
2012-03-20 15:40:00,59.09,59.15,58.79,58.84,260000.0,33.5771,33.6112,33.4067,33.4351,260000.0
2012-03-20 15:50:00,58.84,58.9,58.72,58.9,308000.0,33.4351,33.4692,33.3669,33.4692,308000.0
2012-03-21 09:30:00,58.83,59.45,58.21,58.45,98000.0,33.4294,33.7817,33.0771,33.2135,98000.0
2012-03-21 09:40:00,58.45,58.46,58.25,58.36,114500.0,33.2135,33.2191,33.0998,33.1623,114500.0
2012-03-21 09:50:00,58.32,58.34,58.15,58.27,98500.0,33.1396,33.151,33.043,33.1112,98500.0
2012-03-21 10:00:00,58.27,58.31,58.0,58.31,97000.0,33.1112,33.1339,32.9578,33.1339,97000.0
2012-03-21 10:10:00,58.26,58.42,58.25,58.32,59500.0,33.1055,33.1964,33.0998,33.1396,59500.0
2012-03-21 10:20:00,58.32,58.32,58.19,58.23,48500.0,33.1396,33.1396,33.0657,33.0885,48500.0
2012-03-21 10:30:00,58.3,58.33,58.2,58.29,64500.0,33.1282,33.1453,33.0714,33.1225,64500.0
2012-03-21 10:40:00,58.29,58.32,58.22,58.32,110000.0,33.1225,33.1396,33.0828,33.1396,110000.0
2012-03-21 10:50:00,58.32,58.43,58.23,58.26,43000.0,33.1396,33.2021,33.0885,33.1055,43000.0
2012-03-21 11:00:00,58.27,58.34,58.18,58.2,52000.0,33.1112,33.151,33.06,33.0714,52000.0
2012-03-21 11:10:00,58.23,58.43,58.21,58.42,34000.0,33.0885,33.2021,33.0771,33.1964,34000.0
2012-03-21 11:20:00,58.41,58.45,58.33,58.33,60500.0,33.1907,33.2135,33.1453,33.1453,60500.0
2012-03-21 11:30:00,58.32,58.5,58.32,58.46,117500.0,33.1396,33.2419,33.1396,33.2191,117500.0
2012-03-21 11:40:00,58.45,58.45,58.35,58.37,95000.0,33.2135,33.2135,33.1566,33.168,95000.0
2012-03-21 11:50:00,58.36,58.44,58.36,58.43,92500.0,33.1623,33.2078,33.1623,33.2021,92500.0
2012-03-21 12:00:00,58.44,58.81,58.41,58.8,114000.0,33.2078,33.418,33.1907,33.4123,114000.0
2012-03-21 12:10:00,58.79,59.06,58.79,59.02,132500.0,33.4067,33.5601,33.4067,33.5374,132500.0
2012-03-21 12:20:00,59.0,59.06,58.92,59.01,70500.0,33.526,33.5601,33.4805,33.5317,70500.0
2012-03-21 12:30:00,58.99,59.26,58.95,59.21,84500.0,33.5203,33.6737,33.4976,33.6453,84500.0
2012-03-21 12:40:00,59.2,59.41,59.2,59.4,104500.0,33.6396,33.759,33.6396,33.7533,104500.0
2012-03-21 12:50:00,59.4,59.53,59.37,59.46,76000.0,33.7533,33.8272,33.7362,33.7874,76000.0
2012-03-21 13:00:00,59.45,59.46,59.2,59.21,57500.0,33.7817,33.7874,33.6396,33.6453,57500.0
2012-03-21 13:10:00,59.17,59.21,58.93,59.06,40000.0,33.6226,33.6453,33.4862,33.5601,40000.0
2012-03-21 13:20:00,59.07,59.13,58.97,59.1,89000.0,33.5658,33.5999,33.5089,33.5828,89000.0
2012-03-21 13:30:00,59.1,59.33,59.07,59.33,66500.0,33.5828,33.7135,33.5658,33.7135,66500.0
2012-03-21 13:40:00,59.29,59.37,59.26,59.3,41000.0,33.6908,33.7362,33.6737,33.6965,41000.0
2012-03-21 13:50:00,59.29,59.5,59.29,59.4,61500.0,33.6908,33.8101,33.6908,33.7533,61500.0
2012-03-21 14:00:00,59.37,60.92,59.37,60.53,1031500.0,33.7362,34.617,33.7362,34.3954,1031500.0
2012-03-21 14:10:00,60.56,60.61,59.77,59.99,424000.0,34.4124,34.4409,33.9635,34.0885,424000.0
2012-03-21 14:20:00,60.0,60.06,59.7,59.96,132500.0,34.0942,34.1283,33.9238,34.0715,132500.0
2012-03-21 14:30:00,59.9,60.44,59.77,60.1,234000.0,34.0374,34.3443,33.9635,34.1511,234000.0
2012-03-21 14:40:00,60.09,60.28,59.98,60.17,198500.0,34.1454,34.2533,34.0829,34.1908,198500.0
2012-03-21 14:50:00,60.18,60.18,59.85,59.94,161500.0,34.1965,34.1965,34.009,34.0601,161500.0
2012-03-21 15:00:00,59.91,60.11,59.89,59.99,120500.0,34.0431,34.1567,34.0317,34.0885,120500.0
2012-03-21 15:10:00,59.99,60.34,59.98,60.09,120000.0,34.0885,34.2874,34.0829,34.1454,120000.0
2012-03-21 15:20:00,60.06,60.06,59.72,59.93,173000.0,34.1283,34.1283,33.9351,34.0545,173000.0
2012-03-21 15:30:00,59.93,60.07,59.8,59.87,232000.0,34.0545,34.134,33.9806,34.0204,232000.0
2012-03-21 15:40:00,59.87,59.89,59.6,59.63,216500.0,34.0204,34.0317,33.8669,33.884,216500.0
2012-03-21 15:50:00,59.63,59.85,59.58,59.81,427000.0,33.884,34.009,33.8556,33.9863,427000.0
2012-03-22 09:30:00,59.21,59.59,58.89,58.89,209000.0,33.6453,33.8613,33.4635,33.4635,209000.0
2012-03-22 09:40:00,58.94,59.06,58.66,59.06,96000.0,33.4919,33.5601,33.3328,33.5601,96000.0
2012-03-22 09:50:00,59.03,59.18,58.96,59.04,60000.0,33.543,33.6283,33.5033,33.5487,60000.0
2012-03-22 10:00:00,59.05,59.3,59.0,59.24,86500.0,33.5544,33.6965,33.526,33.6624,86500.0
2012-03-22 10:10:00,59.22,59.26,58.86,59.02,59500.0,33.651,33.6737,33.4464,33.5374,59500.0
2012-03-22 10:20:00,59.05,59.19,58.96,59.1,31500.0,33.5544,33.634,33.5033,33.5828,31500.0
2012-03-22 10:30:00,59.09,59.3,59.07,59.1,84000.0,33.5771,33.6965,33.5658,33.5828,84000.0
2012-03-22 10:40:00,59.1,59.27,59.1,59.24,66500.0,33.5828,33.6794,33.5828,33.6624,66500.0
2012-03-22 10:50:00,59.24,59.34,59.11,59.25,43000.0,33.6624,33.7192,33.5885,33.6681,43000.0
2012-03-22 11:00:00,59.25,59.31,59.02,59.11,134500.0,33.6681,33.7021,33.5374,33.5885,134500.0
2012-03-22 11:10:00,59.06,59.18,59.06,59.16,38500.0,33.5601,33.6283,33.5601,33.6169,38500.0
2012-03-22 11:20:00,59.16,59.2,59.13,59.17,43500.0,33.6169,33.6396,33.5999,33.6226,43500.0
2012-03-22 11:30:00,59.17,59.47,59.16,59.19,106000.0,33.6226,33.7931,33.6169,33.634,106000.0
2012-03-22 11:40:00,59.17,59.2,59.08,59.16,49000.0,33.6226,33.6396,33.5715,33.6169,49000.0
2012-03-22 11:50:00,59.15,59.2,59.13,59.15,26000.0,33.6112,33.6396,33.5999,33.6112,26000.0
2012-03-22 12:00:00,59.14,59.19,59.1,59.13,44000.0,33.6055,33.634,33.5828,33.5999,44000.0
2012-03-22 12:10:00,59.12,59.2,59.12,59.15,51500.0,33.5942,33.6396,33.5942,33.6112,51500.0
2012-03-22 12:20:00,59.16,59.2,59.12,59.17,47000.0,33.6169,33.6396,33.5942,33.6226,47000.0
2012-03-22 12:30:00,59.16,59.19,59.13,59.15,28500.0,33.6169,33.634,33.5999,33.6112,28500.0
2012-03-22 12:40:00,59.15,59.17,59.1,59.15,28500.0,33.6112,33.6226,33.5828,33.6112,28500.0
2012-03-22 12:50:00,59.17,59.2,59.15,59.2,50000.0,33.6226,33.6396,33.6112,33.6396,50000.0
2012-03-22 13:00:00,59.2,59.44,59.17,59.35,188500.0,33.6396,33.776,33.6226,33.7249,188500.0
2012-03-22 13:10:00,59.34,59.37,59.3,59.3,17000.0,33.7192,33.7362,33.6965,33.6965,17000.0
2012-03-22 13:20:00,59.29,59.32,59.17,59.25,31500.0,33.6908,33.7078,33.6226,33.6681,31500.0
2012-03-22 13:30:00,59.23,59.25,59.17,59.24,35500.0,33.6567,33.6681,33.6226,33.6624,35500.0
2012-03-22 13:40:00,59.27,59.27,59.18,59.2,18000.0,33.6794,33.6794,33.6283,33.6396,18000.0
2012-03-22 13:50:00,59.2,59.22,59.09,59.17,19000.0,33.6396,33.651,33.5771,33.6226,19000.0
2012-03-22 14:00:00,59.19,59.22,59.1,59.21,18000.0,33.634,33.651,33.5828,33.6453,18000.0
2012-03-22 14:10:00,59.19,59.19,59.09,59.16,17500.0,33.634,33.634,33.5771,33.6169,17500.0
2012-03-22 14:20:00,59.13,59.15,59.08,59.15,12000.0,33.5999,33.6112,33.5715,33.6112,12000.0
2012-03-22 14:30:00,59.13,59.16,59.05,59.08,29000.0,33.5999,33.6169,33.5544,33.5715,29000.0
2012-03-22 14:40:00,59.08,59.08,58.98,59.04,34500.0,33.5715,33.5715,33.5146,33.5487,34500.0
2012-03-22 14:50:00,59.01,59.11,58.98,58.99,30500.0,33.5317,33.5885,33.5146,33.5203,30500.0
2012-03-22 15:00:00,58.99,59.04,58.94,59.0,42500.0,33.5203,33.5487,33.4919,33.526,42500.0
2012-03-22 15:10:00,59.02,59.1,58.89,58.97,38000.0,33.5374,33.5828,33.4635,33.5089,38000.0
2012-03-22 15:20:00,58.95,59.06,58.92,59.05,49500.0,33.4976,33.5601,33.4805,33.5544,49500.0
2012-03-22 15:30:00,59.05,59.26,59.0,59.2,92500.0,33.5544,33.6737,33.526,33.6396,92500.0
2012-03-22 15:40:00,59.18,59.26,59.14,59.19,101500.0,33.6283,33.6737,33.6055,33.634,101500.0
2012-03-22 15:50:00,59.14,59.23,59.01,59.15,214000.0,33.6055,33.6567,33.5317,33.6112,214000.0
2012-03-23 09:30:00,59.15,59.36,58.35,58.37,172500.0,33.6112,33.7306,33.1566,33.168,172500.0
2012-03-23 09:40:00,58.38,58.56,58.26,58.46,228000.0,33.1737,33.276,33.1055,33.2191,228000.0
2012-03-23 09:50:00,58.53,59.21,58.53,59.11,184000.0,33.2589,33.6453,33.2589,33.5885,184000.0
2012-03-23 10:00:00,59.05,59.36,58.81,59.31,188500.0,33.5544,33.7306,33.418,33.7021,188500.0
2012-03-23 10:10:00,59.35,59.35,58.88,59.08,111000.0,33.7249,33.7249,33.4578,33.5715,111000.0
2012-03-23 10:20:00,59.04,59.04,58.85,58.95,38000.0,33.5487,33.5487,33.4408,33.4976,38000.0
2012-03-23 10:30:00,58.96,59.3,58.86,59.26,77000.0,33.5033,33.6965,33.4464,33.6737,77000.0
2012-03-23 10:40:00,59.27,59.33,59.06,59.15,39000.0,33.6794,33.7135,33.5601,33.6112,39000.0
2012-03-23 10:50:00,59.16,59.27,59.1,59.12,26500.0,33.6169,33.6794,33.5828,33.5942,26500.0
2012-03-23 11:00:00,59.13,59.16,58.85,59.02,67500.0,33.5999,33.6169,33.4408,33.5374,67500.0
2012-03-23 11:10:00,59.02,59.28,58.96,59.22,60500.0,33.5374,33.6851,33.5033,33.651,60500.0
2012-03-23 11:20:00,59.25,59.26,59.13,59.16,33500.0,33.6681,33.6737,33.5999,33.6169,33500.0
2012-03-23 11:30:00,59.21,59.4,59.21,59.34,82000.0,33.6453,33.7533,33.6453,33.7192,82000.0
2012-03-23 11:40:00,59.31,59.45,59.31,59.36,79500.0,33.7021,33.7817,33.7021,33.7306,79500.0
2012-03-23 11:50:00,59.35,59.43,59.31,59.35,28500.0,33.7249,33.7703,33.7021,33.7249,28500.0
2012-03-23 12:00:00,59.39,59.44,59.22,59.27,28500.0,33.7476,33.776,33.651,33.6794,28500.0
2012-03-23 12:10:00,59.29,59.29,59.08,59.09,31500.0,33.6908,33.6908,33.5715,33.5771,31500.0
2012-03-23 12:20:00,59.06,59.11,59.01,59.03,55500.0,33.5601,33.5885,33.5317,33.543,55500.0
2012-03-23 12:30:00,59.07,59.16,59.04,59.13,25000.0,33.5658,33.6169,33.5487,33.5999,25000.0
2012-03-23 12:40:00,59.15,59.28,59.12,59.26,25000.0,33.6112,33.6851,33.5942,33.6737,25000.0
2012-03-23 12:50:00,59.22,59.42,59.21,59.41,29500.0,33.651,33.7647,33.6453,33.759,29500.0
2012-03-23 13:00:00,59.38,59.38,59.23,59.28,29000.0,33.7419,33.7419,33.6567,33.6851,29000.0
2012-03-23 13:10:00,59.25,59.28,59.16,59.24,25000.0,33.6681,33.6851,33.6169,33.6624,25000.0
2012-03-23 13:20:00,59.28,59.37,59.28,59.29,18000.0,33.6851,33.7362,33.6851,33.6908,18000.0
2012-03-23 13:30:00,59.35,59.35,59.16,59.16,14500.0,33.7249,33.7249,33.6169,33.6169,14500.0
2012-03-23 13:40:00,59.15,59.27,59.15,59.17,27000.0,33.6112,33.6794,33.6112,33.6226,27000.0
2012-03-23 13:50:00,59.16,59.19,59.08,59.09,18500.0,33.6169,33.634,33.5715,33.5771,18500.0
2012-03-23 14:00:00,59.1,59.21,59.08,59.21,39500.0,33.5828,33.6453,33.5715,33.6453,39500.0
2012-03-23 14:10:00,59.17,59.32,59.17,59.23,33000.0,33.6226,33.7078,33.6226,33.6567,33000.0
2012-03-23 14:20:00,59.26,59.35,59.2,59.34,19500.0,33.6737,33.7249,33.6396,33.7192,19500.0
2012-03-23 14:30:00,59.25,59.29,59.17,59.24,37000.0,33.6681,33.6908,33.6226,33.6624,37000.0
2012-03-23 14:40:00,59.24,59.35,59.21,59.33,67500.0,33.6624,33.7249,33.6453,33.7135,67500.0
2012-03-23 14:50:00,59.34,59.34,59.26,59.34,32500.0,33.7192,33.7192,33.6737,33.7192,32500.0
2012-03-23 15:00:00,59.34,59.42,59.33,59.39,59500.0,33.7192,33.7647,33.7135,33.7476,59500.0
2012-03-23 15:10:00,59.36,59.41,59.33,59.34,50500.0,33.7306,33.759,33.7135,33.7192,50500.0
2012-03-23 15:20:00,59.34,59.39,59.25,59.3,78500.0,33.7192,33.7476,33.6681,33.6965,78500.0
2012-03-23 15:30:00,59.27,59.32,59.22,59.3,70500.0,33.6794,33.7078,33.651,33.6965,70500.0
2012-03-23 15:40:00,59.28,59.33,59.17,59.22,106500.0,33.6851,33.7135,33.6226,33.651,106500.0
2012-03-23 15:50:00,59.2,59.29,59.09,59.2,222000.0,33.6396,33.6908,33.5771,33.6396,222000.0
2012-03-26 09:30:00,59.62,59.63,59.27,59.36,119000.0,33.8783,33.884,33.6794,33.7306,119000.0
2012-03-26 09:40:00,59.32,59.32,58.81,58.92,113000.0,33.7078,33.7078,33.418,33.4805,113000.0
2012-03-26 09:50:00,58.9,59.2,58.53,58.63,306000.0,33.4692,33.6396,33.2589,33.3157,306000.0
2012-03-26 10:00:00,58.63,59.26,58.57,59.19,184000.0,33.3157,33.6737,33.2817,33.634,184000.0
2012-03-26 10:10:00,59.2,59.29,59.1,59.23,116500.0,33.6396,33.6908,33.5828,33.6567,116500.0
2012-03-26 10:20:00,59.15,59.17,59.0,59.0,71000.0,33.6112,33.6226,33.526,33.526,71000.0
2012-03-26 10:30:00,59.03,59.11,58.92,58.94,56000.0,33.543,33.5885,33.4805,33.4919,56000.0
2012-03-26 10:40:00,58.94,58.99,58.88,58.99,88500.0,33.4919,33.5203,33.4578,33.5203,88500.0
2012-03-26 10:50:00,59.0,59.44,58.99,59.44,87000.0,33.526,33.776,33.5203,33.776,87000.0
2012-03-26 11:00:00,59.44,59.46,59.29,59.35,34000.0,33.776,33.7874,33.6908,33.7249,34000.0
2012-03-26 11:10:00,59.32,59.41,59.32,59.35,39500.0,33.7078,33.759,33.7078,33.7249,39500.0
2012-03-26 11:20:00,59.32,59.58,59.28,59.55,98500.0,33.7078,33.8556,33.6851,33.8385,98500.0
2012-03-26 11:30:00,59.57,59.74,59.57,59.74,64500.0,33.8499,33.9465,33.8499,33.9465,64500.0
2012-03-26 11:40:00,59.7,59.87,59.6,59.64,90500.0,33.9238,34.0204,33.8669,33.8897,90500.0
2012-03-26 11:50:00,59.64,59.66,59.5,59.58,24500.0,33.8897,33.901,33.8101,33.8556,24500.0
2012-03-26 12:00:00,59.54,59.59,59.54,59.54,24000.0,33.8328,33.8613,33.8328,33.8328,24000.0
2012-03-26 12:10:00,59.45,59.49,59.38,59.4,28000.0,33.7817,33.8044,33.7419,33.7533,28000.0
2012-03-26 12:20:00,59.4,59.44,59.31,59.34,42000.0,33.7533,33.776,33.7021,33.7192,42000.0
2012-03-26 12:30:00,59.32,59.5,59.32,59.41,58500.0,33.7078,33.8101,33.7078,33.759,58500.0
2012-03-26 12:40:00,59.44,59.54,59.44,59.54,15000.0,33.776,33.8328,33.776,33.8328,15000.0
2012-03-26 12:50:00,59.55,59.63,59.51,59.51,20500.0,33.8385,33.884,33.8158,33.8158,20500.0
2012-03-26 13:00:00,59.54,59.57,59.5,59.55,13500.0,33.8328,33.8499,33.8101,33.8385,13500.0
2012-03-26 13:10:00,59.57,59.57,59.46,59.46,9000.0,33.8499,33.8499,33.7874,33.7874,9000.0
2012-03-26 13:20:00,59.4,59.52,59.4,59.48,17500.0,33.7533,33.8215,33.7533,33.7987,17500.0
2012-03-26 13:30:00,59.46,59.49,59.39,59.44,42500.0,33.7874,33.8044,33.7476,33.776,42500.0
2012-03-26 13:40:00,59.44,59.47,59.42,59.44,28000.0,33.776,33.7931,33.7647,33.776,28000.0
2012-03-26 13:50:00,59.45,59.45,59.38,59.38,25500.0,33.7817,33.7817,33.7419,33.7419,25500.0
2012-03-26 14:00:00,59.38,59.42,59.33,59.4,29500.0,33.7419,33.7647,33.7135,33.7533,29500.0
2012-03-26 14:10:00,59.41,59.56,59.41,59.52,41500.0,33.759,33.8442,33.759,33.8215,41500.0
2012-03-26 14:20:00,59.51,59.55,59.49,59.55,34000.0,33.8158,33.8385,33.8044,33.8385,34000.0
2012-03-26 14:30:00,59.55,59.55,59.47,59.55,37500.0,33.8385,33.8385,33.7931,33.8385,37500.0
2012-03-26 14:40:00,59.54,59.66,59.49,59.49,69000.0,33.8328,33.901,33.8044,33.8044,69000.0
2012-03-26 14:50:00,59.49,59.6,59.48,59.54,43500.0,33.8044,33.8669,33.7987,33.8328,43500.0
2012-03-26 15:00:00,59.54,59.6,59.51,59.6,41000.0,33.8328,33.8669,33.8158,33.8669,41000.0
2012-03-26 15:10:00,59.6,59.73,59.59,59.67,51000.0,33.8669,33.9408,33.8613,33.9067,51000.0
2012-03-26 15:20:00,59.7,59.7,59.59,59.62,53500.0,33.9238,33.9238,33.8613,33.8783,53500.0
2012-03-26 15:30:00,59.6,59.65,59.5,59.53,95000.0,33.8669,33.8953,33.8101,33.8272,95000.0
2012-03-26 15:40:00,59.51,59.6,59.49,59.55,108500.0,33.8158,33.8669,33.8044,33.8385,108500.0
2012-03-26 15:50:00,59.59,59.62,59.51,59.53,214500.0,33.8613,33.8783,33.8158,33.8272,214500.0
2012-03-27 09:30:00,59.49,59.49,59.03,59.34,130500.0,33.8044,33.8044,33.543,33.7192,130500.0
2012-03-27 09:40:00,59.35,59.66,59.35,59.38,61000.0,33.7249,33.901,33.7249,33.7419,61000.0
2012-03-27 09:50:00,59.38,59.49,59.31,59.37,50000.0,33.7419,33.8044,33.7021,33.7362,50000.0
2012-03-27 10:00:00,59.31,59.31,59.06,59.13,81000.0,33.7021,33.7021,33.5601,33.5999,81000.0
2012-03-27 10:10:00,59.11,59.26,59.09,59.14,98000.0,33.5885,33.6737,33.5771,33.6055,98000.0
2012-03-27 10:20:00,59.19,59.19,59.08,59.16,98500.0,33.634,33.634,33.5715,33.6169,98500.0
2012-03-27 10:30:00,59.15,59.3,59.1,59.18,81500.0,33.6112,33.6965,33.5828,33.6283,81500.0
2012-03-27 10:40:00,59.18,59.21,59.11,59.16,122500.0,33.6283,33.6453,33.5885,33.6169,122500.0
2012-03-27 10:50:00,59.14,59.16,59.08,59.1,51000.0,33.6055,33.6169,33.5715,33.5828,51000.0
2012-03-27 11:00:00,59.1,59.2,59.07,59.17,31000.0,33.5828,33.6396,33.5658,33.6226,31000.0
2012-03-27 11:10:00,59.17,59.17,59.11,59.12,10000.0,33.6226,33.6226,33.5885,33.5942,10000.0
2012-03-27 11:20:00,59.18,59.18,59.08,59.11,59000.0,33.6283,33.6283,33.5715,33.5885,59000.0
2012-03-27 11:30:00,59.1,59.13,59.07,59.11,57500.0,33.5828,33.5999,33.5658,33.5885,57500.0
2012-03-27 11:40:00,59.11,59.12,59.0,59.02,14500.0,33.5885,33.5942,33.526,33.5374,14500.0
2012-03-27 11:50:00,59.03,59.09,59.01,59.03,14500.0,33.543,33.5771,33.5317,33.543,14500.0
2012-03-27 12:00:00,59.08,59.11,59.07,59.07,18000.0,33.5715,33.5885,33.5658,33.5658,18000.0
2012-03-27 12:10:00,59.05,59.07,58.9,58.9,20500.0,33.5544,33.5658,33.4692,33.4692,20500.0
2012-03-27 12:20:00,58.91,58.92,58.83,58.83,13500.0,33.4749,33.4805,33.4294,33.4294,13500.0
2012-03-27 12:30:00,58.82,58.82,58.74,58.81,18500.0,33.4237,33.4237,33.3783,33.418,18500.0
2012-03-27 12:40:00,58.81,58.9,58.75,58.75,34000.0,33.418,33.4692,33.3839,33.3839,34000.0
2012-03-27 12:50:00,58.75,58.83,58.75,58.83,25500.0,33.3839,33.4294,33.3839,33.4294,25500.0
2012-03-27 13:00:00,58.79,58.83,58.77,58.78,25500.0,33.4067,33.4294,33.3953,33.401,25500.0
2012-03-27 13:10:00,58.8,58.84,58.77,58.8,31000.0,33.4123,33.4351,33.3953,33.4123,31000.0
2012-03-27 13:20:00,58.8,58.8,58.69,58.73,31000.0,33.4123,33.4123,33.3498,33.3726,31000.0
2012-03-27 13:30:00,58.71,58.73,58.66,58.69,41500.0,33.3612,33.3726,33.3328,33.3498,41500.0
2012-03-27 13:40:00,58.69,58.84,58.69,58.84,65500.0,33.3498,33.4351,33.3498,33.4351,65500.0
2012-03-27 13:50:00,58.84,58.92,58.81,58.92,34500.0,33.4351,33.4805,33.418,33.4805,34500.0
2012-03-27 14:00:00,58.91,58.94,58.85,58.93,36000.0,33.4749,33.4919,33.4408,33.4862,36000.0
2012-03-27 14:10:00,58.97,59.02,58.9,58.97,23000.0,33.5089,33.5374,33.4692,33.5089,23000.0
2012-03-27 14:20:00,58.93,58.93,58.81,58.81,25500.0,33.4862,33.4862,33.418,33.418,25500.0
2012-03-27 14:30:00,58.81,58.95,58.81,58.88,57500.0,33.418,33.4976,33.418,33.4578,57500.0
2012-03-27 14:40:00,58.86,58.91,58.85,58.88,28000.0,33.4464,33.4749,33.4408,33.4578,28000.0
2012-03-27 14:50:00,58.89,58.94,58.81,58.91,38500.0,33.4635,33.4919,33.418,33.4749,38500.0
2012-03-27 15:00:00,58.89,59.07,58.86,59.04,52000.0,33.4635,33.5658,33.4464,33.5487,52000.0
2012-03-27 15:10:00,59.05,59.08,58.94,59.0,47500.0,33.5544,33.5715,33.4919,33.526,47500.0
2012-03-27 15:20:00,58.99,59.04,58.95,58.98,73500.0,33.5203,33.5487,33.4976,33.5146,73500.0
2012-03-27 15:30:00,58.96,59.09,58.92,59.0,73000.0,33.5033,33.5771,33.4805,33.526,73000.0
2012-03-27 15:40:00,59.0,59.08,58.84,58.89,113000.0,33.526,33.5715,33.4351,33.4635,113000.0
2012-03-27 15:50:00,58.84,58.88,58.72,58.84,215000.0,33.4351,33.4578,33.3669,33.4351,215000.0
2012-03-28 09:30:00,58.79,58.87,58.7,58.75,96500.0,33.4067,33.4521,33.3555,33.3839,96500.0
2012-03-28 09:40:00,58.75,58.79,58.23,58.28,115500.0,33.3839,33.4067,33.0885,33.1169,115500.0
2012-03-28 09:50:00,58.26,58.4,58.11,58.27,56500.0,33.1055,33.1851,33.0203,33.1112,56500.0
2012-03-28 10:00:00,58.21,58.47,58.21,58.32,30500.0,33.0771,33.2248,33.0771,33.1396,30500.0
2012-03-28 10:10:00,58.33,58.39,58.24,58.36,45000.0,33.1453,33.1794,33.0941,33.1623,45000.0
2012-03-28 10:20:00,58.34,58.43,58.32,58.34,108000.0,33.151,33.2021,33.1396,33.151,108000.0
2012-03-28 10:30:00,58.36,58.37,58.03,58.1,152500.0,33.1623,33.168,32.9748,33.0146,152500.0
2012-03-28 10:40:00,58.14,58.15,57.83,57.87,107000.0,33.0373,33.043,32.8612,32.8839,107000.0
2012-03-28 10:50:00,57.83,57.92,57.8,57.9,44000.0,32.8612,32.9123,32.8441,32.9009,44000.0
2012-03-28 11:00:00,57.9,57.99,57.88,57.94,271000.0,32.9009,32.9521,32.8896,32.9237,271000.0
2012-03-28 11:10:00,57.94,58.03,57.94,57.95,33500.0,32.9237,32.9748,32.9237,32.9293,33500.0
2012-03-28 11:20:00,57.93,58.01,57.82,57.91,134000.0,32.918,32.9634,32.8555,32.9066,134000.0
2012-03-28 11:30:00,57.86,57.98,57.69,57.93,163000.0,32.8782,32.9464,32.7816,32.918,163000.0
2012-03-28 11:40:00,57.94,58.0,57.87,57.99,41000.0,32.9237,32.9578,32.8839,32.9521,41000.0
2012-03-28 11:50:00,57.96,58.04,57.83,57.92,60500.0,32.935,32.9805,32.8612,32.9123,60500.0
2012-03-28 12:00:00,57.91,58.05,57.87,57.99,19500.0,32.9066,32.9862,32.8839,32.9521,19500.0
2012-03-28 12:10:00,57.99,58.13,57.95,57.99,44000.0,32.9521,33.0316,32.9293,32.9521,44000.0
2012-03-28 12:20:00,57.91,57.91,57.81,57.84,49500.0,32.9066,32.9066,32.8498,32.8668,49500.0
2012-03-28 12:30:00,57.82,57.89,57.82,57.84,36500.0,32.8555,32.8953,32.8555,32.8668,36500.0
2012-03-28 12:40:00,57.87,58.04,57.85,58.01,36500.0,32.8839,32.9805,32.8725,32.9634,36500.0
2012-03-28 12:50:00,58.0,58.04,57.98,58.01,33000.0,32.9578,32.9805,32.9464,32.9634,33000.0
2012-03-28 13:00:00,58.0,58.07,57.91,57.91,19500.0,32.9578,32.9975,32.9066,32.9066,19500.0
2012-03-28 13:10:00,57.9,58.12,57.9,58.12,41500.0,32.9009,33.0259,32.9009,33.0259,41500.0
2012-03-28 13:20:00,58.12,58.14,58.03,58.13,39000.0,33.0259,33.0373,32.9748,33.0316,39000.0
2012-03-28 13:30:00,58.11,58.14,57.99,58.14,22000.0,33.0203,33.0373,32.9521,33.0373,22000.0
2012-03-28 13:40:00,58.11,58.22,58.07,58.1,33500.0,33.0203,33.0828,32.9975,33.0146,33500.0
2012-03-28 13:50:00,58.06,58.11,58.01,58.06,38500.0,32.9919,33.0203,32.9634,32.9919,38500.0
2012-03-28 14:00:00,58.03,58.07,57.93,58.0,23500.0,32.9748,32.9975,32.918,32.9578,23500.0
2012-03-28 14:10:00,58.01,58.01,57.89,57.89,44500.0,32.9634,32.9634,32.8953,32.8953,44500.0
2012-03-28 14:20:00,57.9,58.03,57.88,58.02,48500.0,32.9009,32.9748,32.8896,32.9691,48500.0
2012-03-28 14:30:00,58.01,58.24,58.01,58.24,37500.0,32.9634,33.0941,32.9634,33.0941,37500.0
2012-03-28 14:40:00,58.24,58.46,58.19,58.45,46500.0,33.0941,33.2191,33.0657,33.2135,46500.0
2012-03-28 14:50:00,58.45,58.53,58.3,58.45,63500.0,33.2135,33.2589,33.1282,33.2135,63500.0
2012-03-28 15:00:00,58.43,58.5,58.31,58.34,24500.0,33.2021,33.2419,33.1339,33.151,24500.0
2012-03-28 15:10:00,58.35,58.36,58.11,58.13,31000.0,33.1566,33.1623,33.0203,33.0316,31000.0
2012-03-28 15:20:00,58.1,58.21,58.07,58.16,54000.0,33.0146,33.0771,32.9975,33.0487,54000.0
2012-03-28 15:30:00,58.16,58.2,57.98,58.0,141500.0,33.0487,33.0714,32.9464,32.9578,141500.0
2012-03-28 15:40:00,58.0,58.25,58.0,58.16,125500.0,32.9578,33.0998,32.9578,33.0487,125500.0
2012-03-28 15:50:00,58.16,58.24,58.11,58.13,223000.0,33.0487,33.0941,33.0203,33.0316,223000.0
2012-03-29 09:30:00,58.09,58.48,57.95,58.13,104500.0,33.0089,33.2305,32.9293,33.0316,104500.0
2012-03-29 09:40:00,58.1,58.1,57.8,57.88,43500.0,33.0146,33.0146,32.8441,32.8896,43500.0
2012-03-29 09:50:00,57.87,57.87,57.5,57.81,99500.0,32.8839,32.8839,32.6736,32.8498,99500.0
2012-03-29 10:00:00,57.77,58.03,57.77,57.96,54000.0,32.8271,32.9748,32.8271,32.935,54000.0
2012-03-29 10:10:00,57.96,58.02,57.86,57.9,29000.0,32.935,32.9691,32.8782,32.9009,29000.0
2012-03-29 10:20:00,57.95,58.02,57.9,57.91,101500.0,32.9293,32.9691,32.9009,32.9066,101500.0
2012-03-29 10:30:00,57.9,57.98,57.72,57.74,81000.0,32.9009,32.9464,32.7987,32.81,81000.0
2012-03-29 10:40:00,57.75,57.94,57.75,57.87,52500.0,32.8157,32.9237,32.8157,32.8839,52500.0
2012-03-29 10:50:00,57.87,57.98,57.83,57.98,95000.0,32.8839,32.9464,32.8612,32.9464,95000.0
2012-03-29 11:00:00,57.96,58.08,57.92,58.07,37000.0,32.935,33.0032,32.9123,32.9975,37000.0
2012-03-29 11:10:00,58.07,58.11,57.91,57.95,79500.0,32.9975,33.0203,32.9066,32.9293,79500.0
2012-03-29 11:20:00,57.91,57.95,57.86,57.87,26500.0,32.9066,32.9293,32.8782,32.8839,26500.0
2012-03-29 11:30:00,57.89,57.91,57.8,57.8,34500.0,32.8953,32.9066,32.8441,32.8441,34500.0
2012-03-29 11:40:00,57.8,57.88,57.69,57.73,21500.0,32.8441,32.8896,32.7816,32.8043,21500.0
2012-03-29 11:50:00,57.73,57.73,57.59,57.64,40000.0,32.8043,32.8043,32.7248,32.7532,40000.0
2012-03-29 12:00:00,57.6,57.64,57.49,57.49,30500.0,32.7305,32.7532,32.668,32.668,30500.0
2012-03-29 12:10:00,57.49,57.59,57.43,57.44,65500.0,32.668,32.7248,32.6339,32.6395,65500.0
2012-03-29 12:20:00,57.44,57.47,57.43,57.44,9000.0,32.6395,32.6566,32.6339,32.6395,9000.0
2012-03-29 12:30:00,57.46,57.53,57.38,57.39,43000.0,32.6509,32.6907,32.6054,32.6111,43000.0
2012-03-29 12:40:00,57.41,57.42,57.38,57.4,15500.0,32.6225,32.6282,32.6054,32.6168,15500.0
2012-03-29 12:50:00,57.4,57.46,57.38,57.41,11500.0,32.6168,32.6509,32.6054,32.6225,11500.0
2012-03-29 13:00:00,57.4,57.42,57.32,57.33,16500.0,32.6168,32.6282,32.5714,32.577,16500.0
2012-03-29 13:10:00,57.34,57.46,57.33,57.45,16000.0,32.5827,32.6509,32.577,32.6452,16000.0
2012-03-29 13:20:00,57.47,57.59,57.46,57.49,49000.0,32.6566,32.7248,32.6509,32.668,49000.0
2012-03-29 13:30:00,57.51,57.51,57.46,57.51,12000.0,32.6793,32.6793,32.6509,32.6793,12000.0
2012-03-29 13:40:00,57.52,57.54,57.4,57.4,20000.0,32.685,32.6964,32.6168,32.6168,20000.0
2012-03-29 13:50:00,57.42,57.47,57.4,57.45,31500.0,32.6282,32.6566,32.6168,32.6452,31500.0
2012-03-29 14:00:00,57.42,57.52,57.42,57.49,39000.0,32.6282,32.685,32.6282,32.668,39000.0
2012-03-29 14:10:00,57.49,57.69,57.49,57.69,22000.0,32.668,32.7816,32.668,32.7816,22000.0
2012-03-29 14:20:00,57.71,57.8,57.68,57.78,24500.0,32.793,32.8441,32.7759,32.8327,24500.0
2012-03-29 14:30:00,57.78,57.78,57.6,57.66,27500.0,32.8327,32.8327,32.7305,32.7646,27500.0
2012-03-29 14:40:00,57.68,57.72,57.67,57.69,16500.0,32.7759,32.7987,32.7702,32.7816,16500.0
2012-03-29 14:50:00,57.69,57.75,57.66,57.73,18000.0,32.7816,32.8157,32.7646,32.8043,18000.0
2012-03-29 15:00:00,57.72,57.72,57.66,57.68,23500.0,32.7987,32.7987,32.7646,32.7759,23500.0
2012-03-29 15:10:00,57.68,57.87,57.68,57.81,50000.0,32.7759,32.8839,32.7759,32.8498,50000.0
2012-03-29 15:20:00,57.81,57.87,57.78,57.85,28000.0,32.8498,32.8839,32.8327,32.8725,28000.0
2012-03-29 15:30:00,57.85,57.97,57.82,57.82,46500.0,32.8725,32.9407,32.8555,32.8555,46500.0
2012-03-29 15:40:00,57.84,57.94,57.77,57.85,65000.0,32.8668,32.9237,32.8271,32.8725,65000.0
2012-03-29 15:50:00,57.85,57.97,57.85,57.92,142000.0,32.8725,32.9407,32.8725,32.9123,142000.0
2012-03-30 09:30:00,58.03,58.34,58.01,58.18,66500.0,32.9748,33.151,32.9634,33.06,66500.0
2012-03-30 09:40:00,58.12,58.17,57.85,57.92,73000.0,33.0259,33.0544,32.8725,32.9123,73000.0
2012-03-30 09:50:00,57.94,58.01,57.82,57.87,31500.0,32.9237,32.9634,32.8555,32.8839,31500.0
2012-03-30 10:00:00,57.87,57.87,57.69,57.76,35000.0,32.8839,32.8839,32.7816,32.8214,35000.0
2012-03-30 10:10:00,57.75,57.82,57.65,57.66,47500.0,32.8157,32.8555,32.7589,32.7646,47500.0
2012-03-30 10:20:00,57.66,57.66,57.47,57.59,21000.0,32.7646,32.7646,32.6566,32.7248,21000.0
2012-03-30 10:30:00,57.6,57.78,57.5,57.51,33500.0,32.7305,32.8327,32.6736,32.6793,33500.0
2012-03-30 10:40:00,57.49,57.64,57.48,57.61,33500.0,32.668,32.7532,32.6623,32.7361,33500.0
2012-03-30 10:50:00,57.64,57.74,57.56,57.62,42000.0,32.7532,32.81,32.7077,32.7418,42000.0
2012-03-30 11:00:00,57.7,57.83,57.7,57.8,48500.0,32.7873,32.8612,32.7873,32.8441,48500.0
2012-03-30 11:10:00,57.83,58.1,57.83,58.04,120500.0,32.8612,33.0146,32.8612,32.9805,120500.0
2012-03-30 11:20:00,58.09,58.24,58.06,58.18,48000.0,33.0089,33.0941,32.9919,33.06,48000.0
2012-03-30 11:30:00,58.18,58.23,58.15,58.22,37500.0,33.06,33.0885,33.043,33.0828,37500.0
2012-03-30 11:40:00,58.2,58.27,58.17,58.17,27500.0,33.0714,33.1112,33.0544,33.0544,27500.0
2012-03-30 11:50:00,58.18,58.19,58.06,58.09,103500.0,33.06,33.0657,32.9919,33.0089,103500.0
2012-03-30 12:00:00,58.09,58.13,57.99,58.11,60500.0,33.0089,33.0316,32.9521,33.0203,60500.0
2012-03-30 12:10:00,58.11,58.17,58.08,58.14,18500.0,33.0203,33.0544,33.0032,33.0373,18500.0
2012-03-30 12:20:00,58.13,58.29,58.12,58.22,33000.0,33.0316,33.1225,33.0259,33.0828,33000.0
2012-03-30 12:30:00,58.23,58.23,58.15,58.23,7000.0,33.0885,33.0885,33.043,33.0885,7000.0
2012-03-30 12:40:00,58.23,58.3,58.21,58.25,18000.0,33.0885,33.1282,33.0771,33.0998,18000.0
2012-03-30 12:50:00,58.26,58.29,58.18,58.18,21500.0,33.1055,33.1225,33.06,33.06,21500.0
2012-03-30 13:00:00,58.18,58.24,58.18,58.18,40000.0,33.06,33.0941,33.06,33.06,40000.0
2012-03-30 13:10:00,58.19,58.24,58.15,58.23,29500.0,33.0657,33.0941,33.043,33.0885,29500.0
2012-03-30 13:20:00,58.23,58.23,58.12,58.14,16500.0,33.0885,33.0885,33.0259,33.0373,16500.0
2012-03-30 13:30:00,58.15,58.19,58.12,58.12,13000.0,33.043,33.0657,33.0259,33.0259,13000.0
2012-03-30 13:40:00,58.13,58.19,58.12,58.18,39500.0,33.0316,33.0657,33.0259,33.06,39500.0
2012-03-30 13:50:00,58.18,58.24,58.14,58.24,60500.0,33.06,33.0941,33.0373,33.0941,60500.0
2012-03-30 14:00:00,58.21,58.24,58.17,58.23,33000.0,33.0771,33.0941,33.0544,33.0885,33000.0
2012-03-30 14:10:00,58.21,58.27,58.19,58.21,26500.0,33.0771,33.1112,33.0657,33.0771,26500.0
2012-03-30 14:20:00,58.2,58.29,58.2,58.25,26000.0,33.0714,33.1225,33.0714,33.0998,26000.0
2012-03-30 14:30:00,58.23,58.35,58.23,58.3,36000.0,33.0885,33.1566,33.0885,33.1282,36000.0
2012-03-30 14:40:00,58.31,58.33,58.21,58.21,46000.0,33.1339,33.1453,33.0771,33.0771,46000.0
2012-03-30 14:50:00,58.21,58.23,58.17,58.19,27000.0,33.0771,33.0885,33.0544,33.0657,27000.0
2012-03-30 15:00:00,58.19,58.19,58.07,58.1,87000.0,33.0657,33.0657,32.9975,33.0146,87000.0
2012-03-30 15:10:00,58.1,58.1,57.91,57.98,70500.0,33.0146,33.0146,32.9066,32.9464,70500.0
2012-03-30 15:20:00,58.01,58.03,57.89,57.94,84000.0,32.9634,32.9748,32.8953,32.9237,84000.0
2012-03-30 15:30:00,57.92,57.97,57.76,57.76,104500.0,32.9123,32.9407,32.8214,32.8214,104500.0
2012-03-30 15:40:00,57.77,57.82,57.49,57.51,343500.0,32.8271,32.8555,32.668,32.6793,343500.0
2012-03-30 15:50:00,57.53,57.96,57.48,57.92,372000.0,32.6907,32.935,32.6623,32.9123,372000.0
2012-04-02 09:30:00,57.86,58.07,57.55,57.61,67500.0,32.8782,32.9975,32.702,32.7361,67500.0
2012-04-02 09:40:00,57.6,57.68,57.56,57.56,50500.0,32.7305,32.7759,32.7077,32.7077,50500.0
2012-04-02 09:50:00,57.53,57.79,57.45,57.79,29500.0,32.6907,32.8384,32.6452,32.8384,29500.0
2012-04-02 10:00:00,57.81,57.95,57.67,57.94,62500.0,32.8498,32.9293,32.7702,32.9237,62500.0
2012-04-02 10:10:00,57.94,58.15,57.94,58.06,45500.0,32.9237,33.043,32.9237,32.9919,45500.0
2012-04-02 10:20:00,58.08,58.11,57.91,57.91,25000.0,33.0032,33.0203,32.9066,32.9066,25000.0
2012-04-02 10:30:00,57.93,58.03,57.93,58.0,32500.0,32.918,32.9748,32.918,32.9578,32500.0
2012-04-02 10:40:00,58.04,58.21,58.03,58.18,58000.0,32.9805,33.0771,32.9748,33.06,58000.0
2012-04-02 10:50:00,58.17,58.34,58.16,58.3,32500.0,33.0544,33.151,33.0487,33.1282,32500.0
2012-04-02 11:00:00,58.31,58.39,58.27,58.38,40500.0,33.1339,33.1794,33.1112,33.1737,40500.0
2012-04-02 11:10:00,58.39,58.56,58.36,58.36,56000.0,33.1794,33.276,33.1623,33.1623,56000.0
2012-04-02 11:20:00,58.38,58.48,58.38,58.45,14500.0,33.1737,33.2305,33.1737,33.2135,14500.0
2012-04-02 11:30:00,58.48,58.58,58.48,58.54,19000.0,33.2305,33.2873,33.2305,33.2646,19000.0
2012-04-02 11:40:00,58.53,58.6,58.43,58.5,48500.0,33.2589,33.2987,33.2021,33.2419,48500.0
2012-04-02 11:50:00,58.51,58.64,58.48,58.64,41000.0,33.2476,33.3214,33.2305,33.3214,41000.0
2012-04-02 12:00:00,58.64,58.88,58.63,58.77,62500.0,33.3214,33.4578,33.3157,33.3953,62500.0
2012-04-02 12:10:00,58.77,58.83,58.71,58.83,24000.0,33.3953,33.4294,33.3612,33.4294,24000.0
2012-04-02 12:20:00,58.84,58.84,58.65,58.65,36500.0,33.4351,33.4351,33.3271,33.3271,36500.0
2012-04-02 12:30:00,58.66,58.69,58.6,58.62,18500.0,33.3328,33.3498,33.2987,33.3101,18500.0
2012-04-02 12:40:00,58.61,58.61,58.54,58.54,18000.0,33.3044,33.3044,33.2646,33.2646,18000.0
2012-04-02 12:50:00,58.49,58.58,58.46,58.46,24000.0,33.2362,33.2873,33.2191,33.2191,24000.0
2012-04-02 13:00:00,58.45,58.47,58.42,58.44,33500.0,33.2135,33.2248,33.1964,33.2078,33500.0
2012-04-02 13:10:00,58.46,58.54,58.46,58.49,14000.0,33.2191,33.2646,33.2191,33.2362,14000.0
2012-04-02 13:20:00,58.5,58.54,58.35,58.37,41000.0,33.2419,33.2646,33.1566,33.168,41000.0
2012-04-02 13:30:00,58.4,58.46,58.36,58.37,32000.0,33.1851,33.2191,33.1623,33.168,32000.0
2012-04-02 13:40:00,58.36,58.4,58.34,58.34,15500.0,33.1623,33.1851,33.151,33.151,15500.0
2012-04-02 13:50:00,58.33,58.37,58.29,58.29,16000.0,33.1453,33.168,33.1225,33.1225,16000.0
2012-04-02 14:00:00,58.29,58.37,58.26,58.37,21500.0,33.1225,33.168,33.1055,33.168,21500.0
2012-04-02 14:10:00,58.37,58.42,58.34,58.38,25500.0,33.168,33.1964,33.151,33.1737,25500.0
2012-04-02 14:20:00,58.4,58.41,58.31,58.32,50000.0,33.1851,33.1907,33.1339,33.1396,50000.0
2012-04-02 14:30:00,58.37,58.43,58.34,58.41,22000.0,33.168,33.2021,33.151,33.1907,22000.0
2012-04-02 14:40:00,58.41,58.41,58.34,58.4,12500.0,33.1907,33.1907,33.151,33.1851,12500.0
2012-04-02 14:50:00,58.41,58.44,58.31,58.38,30500.0,33.1907,33.2078,33.1339,33.1737,30500.0
2012-04-02 15:00:00,58.38,58.49,58.38,58.46,23000.0,33.1737,33.2362,33.1737,33.2191,23000.0
2012-04-02 15:10:00,58.44,58.54,58.44,58.5,58500.0,33.2078,33.2646,33.2078,33.2419,58500.0
2012-04-02 15:20:00,58.51,58.52,58.41,58.42,28500.0,33.2476,33.2532,33.1907,33.1964,28500.0
2012-04-02 15:30:00,58.41,58.41,58.31,58.33,40000.0,33.1907,33.1907,33.1339,33.1453,40000.0
2012-04-02 15:40:00,58.32,58.33,58.12,58.17,76000.0,33.1396,33.1453,33.0259,33.0544,76000.0
2012-04-02 15:50:00,58.21,58.31,58.2,58.22,177500.0,33.0771,33.1339,33.0714,33.0828,177500.0
2012-04-03 09:30:00,58.18,58.35,57.61,57.79,79500.0,33.06,33.1566,32.7361,32.8384,79500.0
2012-04-03 09:40:00,57.81,57.83,57.41,57.41,53000.0,32.8498,32.8612,32.6225,32.6225,53000.0
2012-04-03 09:50:00,57.4,57.48,57.15,57.2,368000.0,32.6168,32.6623,32.4748,32.5032,368000.0
2012-04-03 10:00:00,57.25,57.56,57.23,57.42,115500.0,32.5316,32.7077,32.5202,32.6282,115500.0
2012-04-03 10:10:00,57.43,57.46,57.3,57.3,51500.0,32.6339,32.6509,32.56,32.56,51500.0
2012-04-03 10:20:00,57.33,57.61,57.31,57.31,109500.0,32.577,32.7361,32.5657,32.5657,109500.0
2012-04-03 10:30:00,57.31,57.51,57.31,57.48,51500.0,32.5657,32.6793,32.5657,32.6623,51500.0
2012-04-03 10:40:00,57.5,57.5,57.33,57.37,42500.0,32.6736,32.6736,32.577,32.5998,42500.0
2012-04-03 10:50:00,57.36,57.68,57.33,57.67,106000.0,32.5941,32.7759,32.577,32.7702,106000.0
2012-04-03 11:00:00,57.67,57.76,57.5,57.5,50500.0,32.7702,32.8214,32.6736,32.6736,50500.0
2012-04-03 11:10:00,57.44,57.6,57.44,57.6,20500.0,32.6395,32.7305,32.6395,32.7305,20500.0
2012-04-03 11:20:00,57.57,57.59,57.49,57.55,23500.0,32.7134,32.7248,32.668,32.702,23500.0
2012-04-03 11:30:00,57.55,57.6,57.48,57.54,39500.0,32.702,32.7305,32.6623,32.6964,39500.0
2012-04-03 11:40:00,57.51,57.57,57.51,57.52,27500.0,32.6793,32.7134,32.6793,32.685,27500.0
2012-04-03 11:50:00,57.5,57.51,57.4,57.4,23000.0,32.6736,32.6793,32.6168,32.6168,23000.0
2012-04-03 12:00:00,57.4,57.43,57.38,57.4,10000.0,32.6168,32.6339,32.6054,32.6168,10000.0
2012-04-03 12:10:00,57.38,57.39,57.3,57.33,18000.0,32.6054,32.6111,32.56,32.577,18000.0
2012-04-03 12:20:00,57.34,57.34,57.31,57.33,7500.0,32.5827,32.5827,32.5657,32.577,7500.0
2012-04-03 12:30:00,57.33,57.35,57.14,57.14,63000.0,32.577,32.5884,32.4691,32.4691,63000.0
2012-04-03 12:40:00,57.15,57.24,57.15,57.16,46500.0,32.4748,32.5259,32.4748,32.4804,46500.0
2012-04-03 12:50:00,57.19,57.2,57.15,57.19,21000.0,32.4975,32.5032,32.4748,32.4975,21000.0
2012-04-03 13:00:00,57.2,57.21,57.14,57.17,24000.0,32.5032,32.5088,32.4691,32.4861,24000.0
2012-04-03 13:10:00,57.18,57.2,57.16,57.16,22000.0,32.4918,32.5032,32.4804,32.4804,22000.0
2012-04-03 13:20:00,57.2,57.22,57.12,57.15,126500.0,32.5032,32.5145,32.4577,32.4748,126500.0
2012-04-03 13:30:00,57.18,57.19,57.14,57.15,50500.0,32.4918,32.4975,32.4691,32.4748,50500.0
2012-04-03 13:40:00,57.16,57.17,57.1,57.12,95500.0,32.4804,32.4861,32.4463,32.4577,95500.0
2012-04-03 13:50:00,57.12,57.17,57.11,57.13,34500.0,32.4577,32.4861,32.452,32.4634,34500.0
2012-04-03 14:00:00,57.11,57.12,56.83,56.92,106000.0,32.452,32.4577,32.2929,32.3441,106000.0
2012-04-03 14:10:00,56.95,57.4,56.86,57.38,133500.0,32.3611,32.6168,32.31,32.6054,133500.0
2012-04-03 14:20:00,57.39,57.54,57.33,57.37,114500.0,32.6111,32.6964,32.577,32.5998,114500.0
2012-04-03 14:30:00,57.29,57.3,57.2,57.22,49500.0,32.5543,32.56,32.5032,32.5145,49500.0
2012-04-03 14:40:00,57.18,57.38,57.18,57.29,145500.0,32.4918,32.6054,32.4918,32.5543,145500.0
2012-04-03 14:50:00,57.32,57.4,57.32,57.39,43000.0,32.5714,32.6168,32.5714,32.6111,43000.0
2012-04-03 15:00:00,57.4,57.59,57.38,57.56,35500.0,32.6168,32.7248,32.6054,32.7077,35500.0
2012-04-03 15:10:00,57.59,57.65,57.54,57.57,59000.0,32.7248,32.7589,32.6964,32.7134,59000.0
2012-04-03 15:20:00,57.57,57.58,57.28,57.28,41000.0,32.7134,32.7191,32.5486,32.5486,41000.0
2012-04-03 15:30:00,57.29,57.58,57.29,57.57,79000.0,32.5543,32.7191,32.5543,32.7134,79000.0
2012-04-03 15:40:00,57.56,57.88,57.52,57.86,125500.0,32.7077,32.8896,32.685,32.8782,125500.0
2012-04-03 15:50:00,57.85,57.87,57.62,57.64,210000.0,32.8725,32.8839,32.7418,32.7532,210000.0
2012-04-04 09:30:00,57.5,57.67,57.34,57.46,70000.0,32.6736,32.7702,32.5827,32.6509,70000.0
2012-04-04 09:40:00,57.49,57.93,57.43,57.88,94000.0,32.668,32.918,32.6339,32.8896,94000.0
2012-04-04 09:50:00,57.87,57.93,57.77,57.87,165500.0,32.8839,32.918,32.8271,32.8839,165500.0
2012-04-04 10:00:00,57.84,57.88,57.67,57.7,58500.0,32.8668,32.8896,32.7702,32.7873,58500.0
2012-04-04 10:10:00,57.6,57.6,57.3,57.39,46500.0,32.7305,32.7305,32.56,32.6111,46500.0
2012-04-04 10:20:00,57.38,57.41,57.17,57.33,71000.0,32.6054,32.6225,32.4861,32.577,71000.0
2012-04-04 10:30:00,57.33,57.37,57.14,57.31,30000.0,32.577,32.5998,32.4691,32.5657,30000.0
2012-04-04 10:40:00,57.32,57.32,57.01,57.09,224000.0,32.5714,32.5714,32.3952,32.4407,224000.0
2012-04-04 10:50:00,57.09,57.12,57.01,57.12,191500.0,32.4407,32.4577,32.3952,32.4577,191500.0
2012-04-04 11:00:00,57.1,57.33,57.1,57.32,50000.0,32.4463,32.577,32.4463,32.5714,50000.0
2012-04-04 11:10:00,57.34,57.34,57.17,57.26,28000.0,32.5827,32.5827,32.4861,32.5373,28000.0
2012-04-04 11:20:00,57.26,57.31,57.22,57.29,18500.0,32.5373,32.5657,32.5145,32.5543,18500.0
2012-04-04 11:30:00,57.28,57.36,57.28,57.36,11000.0,32.5486,32.5941,32.5486,32.5941,11000.0
2012-04-04 11:40:00,57.35,57.37,57.2,57.2,30500.0,32.5884,32.5998,32.5032,32.5032,30500.0
2012-04-04 11:50:00,57.25,57.26,57.2,57.2,23000.0,32.5316,32.5373,32.5032,32.5032,23000.0
2012-04-04 12:00:00,57.22,57.27,57.19,57.22,11500.0,32.5145,32.5429,32.4975,32.5145,11500.0
2012-04-04 12:10:00,57.25,57.32,57.24,57.32,16500.0,32.5316,32.5714,32.5259,32.5714,16500.0
2012-04-04 12:20:00,57.28,57.28,57.17,57.21,19000.0,32.5486,32.5486,32.4861,32.5088,19000.0
2012-04-04 12:30:00,57.18,57.22,57.17,57.19,11000.0,32.4918,32.5145,32.4861,32.4975,11000.0
2012-04-04 12:40:00,57.19,57.27,57.17,57.19,82500.0,32.4975,32.5429,32.4861,32.4975,82500.0
2012-04-04 12:50:00,57.2,57.23,57.18,57.2,11000.0,32.5032,32.5202,32.4918,32.5032,11000.0
2012-04-04 13:00:00,57.18,57.25,57.14,57.25,35000.0,32.4918,32.5316,32.4691,32.5316,35000.0
2012-04-04 13:10:00,57.25,57.27,57.22,57.22,20500.0,32.5316,32.5429,32.5145,32.5145,20500.0
2012-04-04 13:20:00,57.19,57.24,57.1,57.1,10500.0,32.4975,32.5259,32.4463,32.4463,10500.0
2012-04-04 13:30:00,57.04,57.09,57.02,57.08,15500.0,32.4122,32.4407,32.4009,32.435,15500.0
2012-04-04 13:40:00,57.11,57.15,57.09,57.15,10000.0,32.452,32.4748,32.4407,32.4748,10000.0
2012-04-04 13:50:00,57.18,57.23,57.14,57.23,30000.0,32.4918,32.5202,32.4691,32.5202,30000.0
2012-04-04 14:00:00,57.22,57.22,57.12,57.16,82500.0,32.5145,32.5145,32.4577,32.4804,82500.0
2012-04-04 14:10:00,57.14,57.3,57.13,57.28,42500.0,32.4691,32.56,32.4634,32.5486,42500.0
2012-04-04 14:20:00,57.27,57.28,57.19,57.19,21000.0,32.5429,32.5486,32.4975,32.4975,21000.0
2012-04-04 14:30:00,57.2,57.34,57.17,57.29,26500.0,32.5032,32.5827,32.4861,32.5543,26500.0
2012-04-04 14:40:00,57.33,57.35,57.23,57.24,30500.0,32.577,32.5884,32.5202,32.5259,30500.0
2012-04-04 14:50:00,57.23,57.23,57.13,57.17,26000.0,32.5202,32.5202,32.4634,32.4861,26000.0
2012-04-04 15:00:00,57.18,57.21,57.12,57.18,11500.0,32.4918,32.5088,32.4577,32.4918,11500.0
2012-04-04 15:10:00,57.16,57.29,57.16,57.21,67000.0,32.4804,32.5543,32.4804,32.5088,67000.0
2012-04-04 15:20:00,57.17,57.19,57.13,57.19,31000.0,32.4861,32.4975,32.4634,32.4975,31000.0
2012-04-04 15:30:00,57.19,57.26,57.19,57.23,65000.0,32.4975,32.5373,32.4975,32.5202,65000.0
2012-04-04 15:40:00,57.21,57.28,57.16,57.25,97500.0,32.5088,32.5486,32.4804,32.5316,97500.0
2012-04-04 15:50:00,57.22,57.26,57.09,57.23,175000.0,32.5145,32.5373,32.4407,32.5202,175000.0
2012-04-05 09:30:00,57.0,57.44,57.0,57.35,48000.0,32.3895,32.6395,32.3895,32.5884,48000.0
2012-04-05 09:40:00,57.34,57.34,57.15,57.24,121500.0,32.5827,32.5827,32.4748,32.5259,121500.0
2012-04-05 09:50:00,57.24,57.29,57.12,57.14,67000.0,32.5259,32.5543,32.4577,32.4691,67000.0
2012-04-05 10:00:00,57.11,57.48,57.11,57.48,45000.0,32.452,32.6623,32.452,32.6623,45000.0
2012-04-05 10:10:00,57.43,57.64,57.41,57.44,92000.0,32.6339,32.7532,32.6225,32.6395,92000.0
2012-04-05 10:20:00,57.43,57.43,57.3,57.41,91000.0,32.6339,32.6339,32.56,32.6225,91000.0
2012-04-05 10:30:00,57.42,57.49,57.41,57.44,27000.0,32.6282,32.668,32.6225,32.6395,27000.0
2012-04-05 10:40:00,57.47,57.7,57.44,57.62,82500.0,32.6566,32.7873,32.6395,32.7418,82500.0
2012-04-05 10:50:00,57.63,57.65,57.58,57.6,14500.0,32.7475,32.7589,32.7191,32.7305,14500.0
2012-04-05 11:00:00,57.6,57.69,57.55,57.62,62500.0,32.7305,32.7816,32.702,32.7418,62500.0
2012-04-05 11:10:00,57.62,57.82,57.53,57.68,63000.0,32.7418,32.8555,32.6907,32.7759,63000.0
2012-04-05 11:20:00,57.75,57.76,57.61,57.67,18500.0,32.8157,32.8214,32.7361,32.7702,18500.0
2012-04-05 11:30:00,57.65,57.72,57.62,57.69,56000.0,32.7589,32.7987,32.7418,32.7816,56000.0
2012-04-05 11:40:00,57.69,57.74,57.68,57.7,23500.0,32.7816,32.81,32.7759,32.7873,23500.0
2012-04-05 11:50:00,57.72,57.74,57.68,57.72,15000.0,32.7987,32.81,32.7759,32.7987,15000.0
2012-04-05 12:00:00,57.72,57.8,57.66,57.66,44500.0,32.7987,32.8441,32.7646,32.7646,44500.0
2012-04-05 12:10:00,57.66,57.78,57.66,57.74,67500.0,32.7646,32.8327,32.7646,32.81,67500.0
2012-04-05 12:20:00,57.78,57.81,57.76,57.8,34500.0,32.8327,32.8498,32.8214,32.8441,34500.0
2012-04-05 12:30:00,57.77,57.78,57.71,57.71,20000.0,32.8271,32.8327,32.793,32.793,20000.0
2012-04-05 12:40:00,57.68,57.79,57.68,57.74,20000.0,32.7759,32.8384,32.7759,32.81,20000.0
2012-04-05 12:50:00,57.76,57.86,57.76,57.81,18500.0,32.8214,32.8782,32.8214,32.8498,18500.0
2012-04-05 13:00:00,57.8,57.83,57.74,57.78,31000.0,32.8441,32.8612,32.81,32.8327,31000.0
2012-04-05 13:10:00,57.77,57.84,57.71,57.71,25000.0,32.8271,32.8668,32.793,32.793,25000.0
2012-04-05 13:20:00,57.71,57.79,57.71,57.79,21000.0,32.793,32.8384,32.793,32.8384,21000.0
2012-04-05 13:30:00,57.75,57.82,57.71,57.82,27000.0,32.8157,32.8555,32.793,32.8555,27000.0
2012-04-05 13:40:00,57.82,57.83,57.68,57.68,39500.0,32.8555,32.8612,32.7759,32.7759,39500.0
2012-04-05 13:50:00,57.68,57.82,57.66,57.8,31000.0,32.7759,32.8555,32.7646,32.8441,31000.0
2012-04-05 14:00:00,57.81,57.83,57.72,57.72,34000.0,32.8498,32.8612,32.7987,32.7987,34000.0
2012-04-05 14:10:00,57.69,57.83,57.62,57.82,31000.0,32.7816,32.8612,32.7418,32.8555,31000.0
2012-04-05 14:20:00,57.81,57.81,57.75,57.76,16000.0,32.8498,32.8498,32.8157,32.8214,16000.0
2012-04-05 14:30:00,57.76,57.78,57.7,57.75,14500.0,32.8214,32.8327,32.7873,32.8157,14500.0
2012-04-05 14:40:00,57.72,57.75,57.67,57.67,11500.0,32.7987,32.8157,32.7702,32.7702,11500.0
2012-04-05 14:50:00,57.67,57.76,57.66,57.75,108500.0,32.7702,32.8214,32.7646,32.8157,108500.0
2012-04-05 15:00:00,57.74,57.78,57.67,57.67,38000.0,32.81,32.8327,32.7702,32.7702,38000.0
2012-04-05 15:10:00,57.67,57.68,57.59,57.62,48500.0,32.7702,32.7759,32.7248,32.7418,48500.0
2012-04-05 15:20:00,57.63,57.63,57.55,57.56,29000.0,32.7475,32.7475,32.702,32.7077,29000.0
2012-04-05 15:30:00,57.59,57.6,57.54,57.59,32000.0,32.7248,32.7305,32.6964,32.7248,32000.0
2012-04-05 15:40:00,57.58,57.61,57.54,57.57,46500.0,32.7191,32.7361,32.6964,32.7134,46500.0
2012-04-05 15:50:00,57.57,57.63,57.5,57.62,147000.0,32.7134,32.7475,32.6736,32.7418,147000.0
2012-04-09 09:30:00,56.67,56.67,56.3,56.52,143000.0,32.202,32.202,31.9918,32.1168,143000.0
2012-04-09 09:40:00,56.53,56.59,56.3,56.3,66000.0,32.1224,32.1565,31.9918,31.9918,66000.0
2012-04-09 09:50:00,56.3,56.46,56.1,56.33,67000.0,31.9918,32.0827,31.8781,32.0088,67000.0
2012-04-09 10:00:00,56.33,56.58,56.33,56.47,53000.0,32.0088,32.1509,32.0088,32.0884,53000.0
2012-04-09 10:10:00,56.47,56.57,56.42,56.52,41000.0,32.0884,32.1452,32.0599,32.1168,41000.0
2012-04-09 10:20:00,56.53,56.53,56.36,56.45,27000.0,32.1224,32.1224,32.0258,32.077,27000.0
2012-04-09 10:30:00,56.51,56.67,56.49,56.56,38500.0,32.1111,32.202,32.0997,32.1395,38500.0
2012-04-09 10:40:00,56.56,56.57,56.42,56.46,18000.0,32.1395,32.1452,32.0599,32.0827,18000.0
2012-04-09 10:50:00,56.47,56.55,56.45,56.55,19000.0,32.0884,32.1338,32.077,32.1338,19000.0
2012-04-09 11:00:00,56.56,56.56,56.42,56.43,29500.0,32.1395,32.1395,32.0599,32.0656,29500.0
2012-04-09 11:10:00,56.45,56.49,56.39,56.47,41500.0,32.077,32.0997,32.0429,32.0884,41500.0
2012-04-09 11:20:00,56.5,56.53,56.47,56.5,55500.0,32.1054,32.1224,32.0884,32.1054,55500.0
2012-04-09 11:30:00,56.48,56.52,56.44,56.51,46500.0,32.094,32.1168,32.0713,32.1111,46500.0
2012-04-09 11:40:00,56.52,56.68,56.47,56.64,137500.0,32.1168,32.2077,32.0884,32.185,137500.0
2012-04-09 11:50:00,56.64,56.78,56.63,56.7,55000.0,32.185,32.2645,32.1793,32.219,55000.0
2012-04-09 12:00:00,56.7,56.82,56.64,56.8,48500.0,32.219,32.2872,32.185,32.2759,48500.0
2012-04-09 12:10:00,56.8,56.84,56.75,56.75,53500.0,32.2759,32.2986,32.2475,32.2475,53500.0
2012-04-09 12:20:00,56.73,56.76,56.68,56.73,19500.0,32.2361,32.2531,32.2077,32.2361,19500.0
2012-04-09 12:30:00,56.73,57.01,56.73,56.91,39000.0,32.2361,32.3952,32.2361,32.3384,39000.0
2012-04-09 12:40:00,56.89,56.89,56.76,56.87,18500.0,32.327,32.327,32.2531,32.3156,18500.0
2012-04-09 12:50:00,56.79,56.8,56.72,56.75,17000.0,32.2702,32.2759,32.2304,32.2475,17000.0
2012-04-09 13:00:00,56.78,56.85,56.77,56.85,19500.0,32.2645,32.3043,32.2588,32.3043,19500.0
2012-04-09 13:10:00,56.85,56.87,56.82,56.83,8000.0,32.3043,32.3156,32.2872,32.2929,8000.0
2012-04-09 13:20:00,56.82,56.87,56.79,56.8,15500.0,32.2872,32.3156,32.2702,32.2759,15500.0
2012-04-09 13:30:00,56.81,56.9,56.78,56.9,39500.0,32.2816,32.3327,32.2645,32.3327,39500.0
2012-04-09 13:40:00,56.91,56.91,56.87,56.91,18500.0,32.3384,32.3384,32.3156,32.3384,18500.0
2012-04-09 13:50:00,56.89,56.96,56.81,56.92,17500.0,32.327,32.3668,32.2816,32.3441,17500.0
2012-04-09 14:00:00,56.9,56.93,56.74,56.91,50500.0,32.3327,32.3497,32.2418,32.3384,50500.0
2012-04-09 14:10:00,56.9,57.07,56.89,57.07,81500.0,32.3327,32.4293,32.327,32.4293,81500.0
2012-04-09 14:20:00,57.06,57.1,57.04,57.05,10000.0,32.4236,32.4463,32.4122,32.4179,10000.0
2012-04-09 14:30:00,57.03,57.06,56.97,57.04,28500.0,32.4066,32.4236,32.3725,32.4122,28500.0
2012-04-09 14:40:00,57.06,57.06,56.97,57.01,15500.0,32.4236,32.4236,32.3725,32.3952,15500.0
2012-04-09 14:50:00,57.06,57.16,57.06,57.09,28000.0,32.4236,32.4804,32.4236,32.4407,28000.0
2012-04-09 15:00:00,57.08,57.11,57.02,57.04,43500.0,32.435,32.452,32.4009,32.4122,43500.0
2012-04-09 15:10:00,57.04,57.08,57.0,57.04,27000.0,32.4122,32.435,32.3895,32.4122,27000.0
2012-04-09 15:20:00,57.05,57.09,56.98,57.0,71500.0,32.4179,32.4407,32.3782,32.3895,71500.0
2012-04-09 15:30:00,57.0,57.09,56.96,57.07,59500.0,32.3895,32.4407,32.3668,32.4293,59500.0
2012-04-09 15:40:00,57.04,57.14,56.91,56.94,109500.0,32.4122,32.4691,32.3384,32.3554,109500.0
2012-04-09 15:50:00,56.91,57.1,56.89,56.89,149500.0,32.3384,32.4463,32.327,32.327,149500.0
2012-04-10 09:30:00,56.68,57.05,56.62,57.03,108500.0,32.2077,32.4179,32.1736,32.4066,108500.0
2012-04-10 09:40:00,57.07,57.08,56.89,57.02,54000.0,32.4293,32.435,32.327,32.4009,54000.0
2012-04-10 09:50:00,57.0,57.13,56.82,57.03,46500.0,32.3895,32.4634,32.2872,32.4066,46500.0
2012-04-10 10:00:00,57.05,57.15,56.94,56.95,50500.0,32.4179,32.4748,32.3554,32.3611,50500.0
2012-04-10 10:10:00,56.93,57.06,56.86,57.03,60500.0,32.3497,32.4236,32.31,32.4066,60500.0
2012-04-10 10:20:00,57.03,57.09,56.93,57.04,49000.0,32.4066,32.4407,32.3497,32.4122,49000.0
2012-04-10 10:30:00,57.02,57.05,56.93,56.98,33000.0,32.4009,32.4179,32.3497,32.3782,33000.0
2012-04-10 10:40:00,56.98,57.03,56.94,56.97,26500.0,32.3782,32.4066,32.3554,32.3725,26500.0
2012-04-10 10:50:00,56.97,57.04,56.88,57.03,78000.0,32.3725,32.4122,32.3213,32.4066,78000.0
2012-04-10 11:00:00,57.03,57.07,56.96,57.0,33000.0,32.4066,32.4293,32.3668,32.3895,33000.0
2012-04-10 11:10:00,57.02,57.02,56.9,56.95,44000.0,32.4009,32.4009,32.3327,32.3611,44000.0
2012-04-10 11:20:00,56.98,56.99,56.93,56.94,30000.0,32.3782,32.3838,32.3497,32.3554,30000.0
2012-04-10 11:30:00,56.93,56.95,56.69,56.69,66500.0,32.3497,32.3611,32.2134,32.2134,66500.0
2012-04-10 11:40:00,56.67,56.77,56.61,56.68,24500.0,32.202,32.2588,32.1679,32.2077,24500.0
2012-04-10 11:50:00,56.64,56.68,56.54,56.64,48000.0,32.185,32.2077,32.1281,32.185,48000.0
2012-04-10 12:00:00,56.58,56.61,56.5,56.55,19000.0,32.1509,32.1679,32.1054,32.1338,19000.0
2012-04-10 12:10:00,56.55,56.62,56.51,56.62,44500.0,32.1338,32.1736,32.1111,32.1736,44500.0
2012-04-10 12:20:00,56.65,56.66,56.52,56.53,19500.0,32.1906,32.1963,32.1168,32.1224,19500.0
2012-04-10 12:30:00,56.57,56.57,56.5,56.52,35500.0,32.1452,32.1452,32.1054,32.1168,35500.0
2012-04-10 12:40:00,56.51,56.56,56.48,56.51,17500.0,32.1111,32.1395,32.094,32.1111,17500.0
2012-04-10 12:50:00,56.46,56.52,56.42,56.51,14500.0,32.0827,32.1168,32.0599,32.1111,14500.0
2012-04-10 13:00:00,56.49,56.6,56.49,56.52,77500.0,32.0997,32.1622,32.0997,32.1168,77500.0
2012-04-10 13:10:00,56.46,56.51,56.34,56.34,8500.0,32.0827,32.1111,32.0145,32.0145,8500.0
2012-04-10 13:20:00,56.38,56.44,56.36,56.36,17000.0,32.0372,32.0713,32.0258,32.0258,17000.0
2012-04-10 13:30:00,56.36,56.39,56.28,56.32,31000.0,32.0258,32.0429,31.9804,32.0031,31000.0
2012-04-10 13:40:00,56.32,56.36,56.25,56.28,7500.0,32.0031,32.0258,31.9633,31.9804,7500.0
2012-04-10 13:50:00,56.29,56.38,56.25,56.35,28500.0,31.9861,32.0372,31.9633,32.0202,28500.0
2012-04-10 14:00:00,56.36,56.4,56.26,56.36,104500.0,32.0258,32.0486,31.969,32.0258,104500.0
2012-04-10 14:10:00,56.35,56.5,56.35,56.42,49500.0,32.0202,32.1054,32.0202,32.0599,49500.0
2012-04-10 14:20:00,56.38,56.47,56.37,56.46,20000.0,32.0372,32.0884,32.0315,32.0827,20000.0
2012-04-10 14:30:00,56.5,56.5,56.3,56.3,68000.0,32.1054,32.1054,31.9918,31.9918,68000.0
2012-04-10 14:40:00,56.36,56.36,56.27,56.33,67500.0,32.0258,32.0258,31.9747,32.0088,67500.0
2012-04-10 14:50:00,56.33,56.37,56.24,56.29,24000.0,32.0088,32.0315,31.9577,31.9861,24000.0
2012-04-10 15:00:00,56.25,56.27,56.22,56.24,41000.0,31.9633,31.9747,31.9463,31.9577,41000.0
2012-04-10 15:10:00,56.24,56.41,56.21,56.39,46500.0,31.9577,32.0543,31.9406,32.0429,46500.0
2012-04-10 15:20:00,56.4,56.44,56.3,56.33,46000.0,32.0486,32.0713,31.9918,32.0088,46000.0
2012-04-10 15:30:00,56.32,56.58,56.32,56.56,85000.0,32.0031,32.1509,32.0031,32.1395,85000.0
2012-04-10 15:40:00,56.53,56.58,56.38,56.48,86000.0,32.1224,32.1509,32.0372,32.094,86000.0
2012-04-10 15:50:00,56.46,56.56,56.37,56.4,194000.0,32.0827,32.1395,32.0315,32.0486,194000.0
2012-04-11 09:30:00,57.16,57.16,56.73,57.03,84500.0,32.4804,32.4804,32.2361,32.4066,84500.0
2012-04-11 09:40:00,56.96,57.14,56.95,57.05,53500.0,32.3668,32.4691,32.3611,32.4179,53500.0
2012-04-11 09:50:00,57.05,57.14,56.88,56.98,60500.0,32.4179,32.4691,32.3213,32.3782,60500.0
2012-04-11 10:00:00,56.94,57.19,56.93,57.14,107500.0,32.3554,32.4975,32.3497,32.4691,107500.0
2012-04-11 10:10:00,57.14,57.29,57.14,57.22,77000.0,32.4691,32.5543,32.4691,32.5145,77000.0
2012-04-11 10:20:00,57.2,57.26,57.1,57.15,109000.0,32.5032,32.5373,32.4463,32.4748,109000.0
2012-04-11 10:30:00,57.17,57.23,57.07,57.07,132000.0,32.4861,32.5202,32.4293,32.4293,132000.0
2012-04-11 10:40:00,57.09,57.18,57.07,57.18,86000.0,32.4407,32.4918,32.4293,32.4918,86000.0
2012-04-11 10:50:00,57.16,57.2,57.14,57.15,103500.0,32.4804,32.5032,32.4691,32.4748,103500.0
2012-04-11 11:00:00,57.16,57.32,57.14,57.28,126000.0,32.4804,32.5714,32.4691,32.5486,126000.0
2012-04-11 11:10:00,57.28,57.28,57.16,57.21,52000.0,32.5486,32.5486,32.4804,32.5088,52000.0
2012-04-11 11:20:00,57.19,57.26,57.19,57.2,19000.0,32.4975,32.5373,32.4975,32.5032,19000.0
2012-04-11 11:30:00,57.2,57.23,57.17,57.2,68000.0,32.5032,32.5202,32.4861,32.5032,68000.0
2012-04-11 11:40:00,57.2,57.23,57.15,57.16,59000.0,32.5032,32.5202,32.4748,32.4804,59000.0
2012-04-11 11:50:00,57.15,57.22,57.08,57.2,83500.0,32.4748,32.5145,32.435,32.5032,83500.0
2012-04-11 12:00:00,57.18,57.21,57.15,57.19,23000.0,32.4918,32.5088,32.4748,32.4975,23000.0
2012-04-11 12:10:00,57.17,57.2,57.14,57.2,14500.0,32.4861,32.5032,32.4691,32.5032,14500.0
2012-04-11 12:20:00,57.19,57.24,57.14,57.23,10500.0,32.4975,32.5259,32.4691,32.5202,10500.0
2012-04-11 12:30:00,57.25,57.25,57.11,57.15,42500.0,32.5316,32.5316,32.452,32.4748,42500.0
2012-04-11 12:40:00,57.15,57.17,57.14,57.15,5000.0,32.4748,32.4861,32.4691,32.4748,5000.0
2012-04-11 12:50:00,57.17,57.2,57.16,57.19,11500.0,32.4861,32.5032,32.4804,32.4975,11500.0
2012-04-11 13:00:00,57.2,57.2,57.15,57.16,11500.0,32.5032,32.5032,32.4748,32.4804,11500.0
2012-04-11 13:10:00,57.18,57.2,57.11,57.11,23500.0,32.4918,32.5032,32.452,32.452,23500.0
2012-04-11 13:20:00,57.11,57.11,57.04,57.06,15500.0,32.452,32.452,32.4122,32.4236,15500.0
2012-04-11 13:30:00,57.06,57.08,57.0,57.05,14000.0,32.4236,32.435,32.3895,32.4179,14000.0
2012-04-11 13:40:00,57.07,57.08,56.98,57.02,15500.0,32.4293,32.435,32.3782,32.4009,15500.0
2012-04-11 13:50:00,57.02,57.1,57.01,57.05,14000.0,32.4009,32.4463,32.3952,32.4179,14000.0
2012-04-11 14:00:00,57.02,57.05,56.96,56.96,15500.0,32.4009,32.4179,32.3668,32.3668,15500.0
2012-04-11 14:10:00,56.94,56.98,56.81,56.81,27000.0,32.3554,32.3782,32.2816,32.2816,27000.0
2012-04-11 14:20:00,56.85,56.86,56.74,56.76,19000.0,32.3043,32.31,32.2418,32.2531,19000.0
2012-04-11 14:30:00,56.77,56.77,56.67,56.71,16500.0,32.2588,32.2588,32.202,32.2247,16500.0
2012-04-11 14:40:00,56.71,56.71,56.66,56.66,10000.0,32.2247,32.2247,32.1963,32.1963,10000.0
2012-04-11 14:50:00,56.66,56.77,56.66,56.76,19000.0,32.1963,32.2588,32.1963,32.2531,19000.0
2012-04-11 15:00:00,56.76,56.76,56.67,56.71,32000.0,32.2531,32.2531,32.202,32.2247,32000.0
2012-04-11 15:10:00,56.69,56.73,56.65,56.71,41500.0,32.2134,32.2361,32.1906,32.2247,41500.0
2012-04-11 15:20:00,56.7,56.71,56.62,56.71,30000.0,32.219,32.2247,32.1736,32.2247,30000.0
2012-04-11 15:30:00,56.71,56.72,56.64,56.64,29000.0,32.2247,32.2304,32.185,32.185,29000.0
2012-04-11 15:40:00,56.64,56.72,56.61,56.65,64500.0,32.185,32.2304,32.1679,32.1906,64500.0
2012-04-11 15:50:00,56.64,56.84,56.64,56.81,110000.0,32.185,32.2986,32.185,32.2816,110000.0
2012-04-12 09:30:00,56.78,56.84,56.36,56.4,173500.0,32.2645,32.2986,32.0258,32.0486,173500.0
2012-04-12 09:40:00,56.5,56.5,56.25,56.35,100000.0,32.1054,32.1054,31.9633,32.0202,100000.0
2012-04-12 09:50:00,56.39,56.77,56.39,56.77,35000.0,32.0429,32.2588,32.0429,32.2588,35000.0
2012-04-12 10:00:00,56.79,56.86,56.79,56.81,29000.0,32.2702,32.31,32.2702,32.2816,29000.0
2012-04-12 10:10:00,56.82,56.91,56.77,56.86,68000.0,32.2872,32.3384,32.2588,32.31,68000.0
2012-04-12 10:20:00,56.84,57.13,56.81,57.09,46000.0,32.2986,32.4634,32.2816,32.4407,46000.0
2012-04-12 10:30:00,57.09,57.24,57.05,57.19,79000.0,32.4407,32.5259,32.4179,32.4975,79000.0
2012-04-12 10:40:00,57.25,57.36,57.12,57.36,45000.0,32.5316,32.5941,32.4577,32.5941,45000.0
2012-04-12 10:50:00,57.37,57.37,57.19,57.3,25000.0,32.5998,32.5998,32.4975,32.56,25000.0
2012-04-12 11:00:00,57.3,57.3,57.17,57.2,12000.0,32.56,32.56,32.4861,32.5032,12000.0
2012-04-12 11:10:00,57.26,57.35,57.21,57.3,6000.0,32.5373,32.5884,32.5088,32.56,6000.0
2012-04-12 11:20:00,57.25,57.25,57.13,57.2,32500.0,32.5316,32.5316,32.4634,32.5032,32500.0
2012-04-12 11:30:00,57.28,57.28,57.18,57.2,15000.0,32.5486,32.5486,32.4918,32.5032,15000.0
2012-04-12 11:40:00,57.19,57.22,57.16,57.22,10500.0,32.4975,32.5145,32.4804,32.5145,10500.0
2012-04-12 11:50:00,57.23,57.3,57.21,57.27,16000.0,32.5202,32.56,32.5088,32.5429,16000.0
2012-04-12 12:00:00,57.28,57.28,57.17,57.21,30500.0,32.5486,32.5486,32.4861,32.5088,30500.0
2012-04-12 12:10:00,57.24,57.28,57.24,57.28,4000.0,32.5259,32.5486,32.5259,32.5486,4000.0
2012-04-12 12:20:00,57.27,57.33,57.25,57.31,20500.0,32.5429,32.577,32.5316,32.5657,20500.0
2012-04-12 12:30:00,57.36,57.37,57.29,57.29,7500.0,32.5941,32.5998,32.5543,32.5543,7500.0
2012-04-12 12:40:00,57.27,57.34,57.25,57.33,11500.0,32.5429,32.5827,32.5316,32.577,11500.0
2012-04-12 12:50:00,57.33,57.47,57.33,57.47,12500.0,32.577,32.6566,32.577,32.6566,12500.0
2012-04-12 13:00:00,57.43,57.45,57.33,57.33,16500.0,32.6339,32.6452,32.577,32.577,16500.0
2012-04-12 13:10:00,57.3,57.43,57.3,57.38,19000.0,32.56,32.6339,32.56,32.6054,19000.0
2012-04-12 13:20:00,57.35,57.37,57.18,57.23,110500.0,32.5884,32.5998,32.4918,32.5202,110500.0
2012-04-12 13:30:00,57.24,57.29,57.24,57.27,10500.0,32.5259,32.5543,32.5259,32.5429,10500.0
2012-04-12 13:40:00,57.27,57.28,57.23,57.23,10500.0,32.5429,32.5486,32.5202,32.5202,10500.0
2012-04-12 13:50:00,57.22,57.23,57.15,57.17,31500.0,32.5145,32.5202,32.4748,32.4861,31500.0
2012-04-12 14:00:00,57.2,57.22,57.15,57.17,33500.0,32.5032,32.5145,32.4748,32.4861,33500.0
2012-04-12 14:10:00,57.17,57.25,57.15,57.23,24500.0,32.4861,32.5316,32.4748,32.5202,24500.0
2012-04-12 14:20:00,57.27,57.27,57.18,57.2,17000.0,32.5429,32.5429,32.4918,32.5032,17000.0
2012-04-12 14:30:00,57.2,57.22,57.18,57.18,28000.0,32.5032,32.5145,32.4918,32.4918,28000.0
2012-04-12 14:40:00,57.21,57.22,57.18,57.21,24000.0,32.5088,32.5145,32.4918,32.5088,24000.0
2012-04-12 14:50:00,57.2,57.34,57.2,57.33,17500.0,32.5032,32.5827,32.5032,32.577,17500.0
2012-04-12 15:00:00,57.32,57.37,57.3,57.34,23500.0,32.5714,32.5998,32.56,32.5827,23500.0
2012-04-12 15:10:00,57.32,57.32,57.22,57.26,45500.0,32.5714,32.5714,32.5145,32.5373,45500.0
2012-04-12 15:20:00,57.26,57.3,57.22,57.23,32500.0,32.5373,32.56,32.5145,32.5202,32500.0
2012-04-12 15:30:00,57.23,57.41,57.23,57.39,32500.0,32.5202,32.6225,32.5202,32.6111,32500.0
2012-04-12 15:40:00,57.4,57.47,57.38,57.39,51500.0,32.6168,32.6566,32.6054,32.6111,51500.0
2012-04-12 15:50:00,57.41,57.51,57.39,57.45,111500.0,32.6225,32.6793,32.6111,32.6452,111500.0
2012-04-13 09:30:00,57.45,57.45,57.11,57.12,164500.0,32.6452,32.6452,32.452,32.4577,164500.0
2012-04-13 09:40:00,57.1,57.21,57.1,57.19,95500.0,32.4463,32.5088,32.4463,32.4975,95500.0
2012-04-13 09:50:00,57.15,57.25,57.13,57.15,122000.0,32.4748,32.5316,32.4634,32.4748,122000.0
2012-04-13 10:00:00,57.19,57.3,57.16,57.2,64500.0,32.4975,32.56,32.4804,32.5032,64500.0
2012-04-13 10:10:00,57.22,57.34,57.12,57.16,60000.0,32.5145,32.5827,32.4577,32.4804,60000.0
2012-04-13 10:20:00,57.16,57.23,57.1,57.13,115500.0,32.4804,32.5202,32.4463,32.4634,115500.0
2012-04-13 10:30:00,57.12,57.19,57.11,57.17,36000.0,32.4577,32.4975,32.452,32.4861,36000.0
2012-04-13 10:40:00,57.14,57.17,57.1,57.17,45500.0,32.4691,32.4861,32.4463,32.4861,45500.0
2012-04-13 10:50:00,57.18,57.2,57.1,57.19,32000.0,32.4918,32.5032,32.4463,32.4975,32000.0
2012-04-13 11:00:00,57.21,57.27,57.15,57.18,47500.0,32.5088,32.5429,32.4748,32.4918,47500.0
2012-04-13 11:10:00,57.12,57.18,57.06,57.15,58500.0,32.4577,32.4918,32.4236,32.4748,58500.0
2012-04-13 11:20:00,57.15,57.22,57.12,57.15,35000.0,32.4748,32.5145,32.4577,32.4748,35000.0
2012-04-13 11:30:00,57.11,57.33,57.11,57.26,121000.0,32.452,32.577,32.452,32.5373,121000.0
2012-04-13 11:40:00,57.26,57.26,57.2,57.22,15500.0,32.5373,32.5373,32.5032,32.5145,15500.0
2012-04-13 11:50:00,57.21,57.21,57.07,57.17,53500.0,32.5088,32.5088,32.4293,32.4861,53500.0
2012-04-13 12:00:00,57.16,57.2,57.13,57.15,65000.0,32.4804,32.5032,32.4634,32.4748,65000.0
2012-04-13 12:10:00,57.12,57.18,57.06,57.16,87500.0,32.4577,32.4918,32.4236,32.4804,87500.0
2012-04-13 12:20:00,57.14,57.14,57.07,57.09,12500.0,32.4691,32.4691,32.4293,32.4407,12500.0
2012-04-13 12:30:00,57.06,57.12,57.06,57.11,31500.0,32.4236,32.4577,32.4236,32.452,31500.0
2012-04-13 12:40:00,57.12,57.16,57.1,57.13,32500.0,32.4577,32.4804,32.4463,32.4634,32500.0
2012-04-13 12:50:00,57.14,57.18,57.12,57.14,44500.0,32.4691,32.4918,32.4577,32.4691,44500.0
2012-04-13 13:00:00,57.14,57.18,57.1,57.17,34500.0,32.4691,32.4918,32.4463,32.4861,34500.0
2012-04-13 13:10:00,57.22,57.26,57.19,57.21,15000.0,32.5145,32.5373,32.4975,32.5088,15000.0
2012-04-13 13:20:00,57.18,57.25,57.15,57.16,30000.0,32.4918,32.5316,32.4748,32.4804,30000.0
2012-04-13 13:30:00,57.17,57.29,57.16,57.28,27500.0,32.4861,32.5543,32.4804,32.5486,27500.0
2012-04-13 13:40:00,57.27,57.28,57.2,57.2,32500.0,32.5429,32.5486,32.5032,32.5032,32500.0
2012-04-13 13:50:00,57.23,57.23,57.1,57.13,32500.0,32.5202,32.5202,32.4463,32.4634,32500.0
2012-04-13 14:00:00,57.12,57.18,57.08,57.11,126000.0,32.4577,32.4918,32.435,32.452,126000.0
2012-04-13 14:10:00,57.12,57.14,57.0,57.0,65000.0,32.4577,32.4691,32.3895,32.3895,65000.0
2012-04-13 14:20:00,57.0,57.07,57.0,57.02,52000.0,32.3895,32.4293,32.3895,32.4009,52000.0
2012-04-13 14:30:00,57.02,57.06,56.97,57.02,61500.0,32.4009,32.4236,32.3725,32.4009,61500.0
2012-04-13 14:40:00,57.02,57.07,56.96,57.06,57500.0,32.4009,32.4293,32.3668,32.4236,57500.0
2012-04-13 14:50:00,57.02,57.06,56.98,56.99,32500.0,32.4009,32.4236,32.3782,32.3838,32500.0
2012-04-13 15:00:00,56.99,57.04,56.97,57.03,40500.0,32.3838,32.4122,32.3725,32.4066,40500.0
2012-04-13 15:10:00,57.03,57.05,56.99,57.02,106500.0,32.4066,32.4179,32.3838,32.4009,106500.0
2012-04-13 15:20:00,57.01,57.06,56.83,56.84,81500.0,32.3952,32.4236,32.2929,32.2986,81500.0
2012-04-13 15:30:00,56.87,56.87,56.46,56.46,118500.0,32.3156,32.3156,32.0827,32.0827,118500.0
2012-04-13 15:40:00,56.47,56.64,56.46,56.49,64500.0,32.0884,32.185,32.0827,32.0997,64500.0
2012-04-13 15:50:00,56.49,56.57,56.37,56.47,257500.0,32.0997,32.1452,32.0315,32.0884,257500.0
2012-04-16 09:30:00,57.13,57.13,56.53,56.8,222500.0,32.4634,32.4634,32.1224,32.2759,222500.0
2012-04-16 09:40:00,56.8,56.87,56.59,56.78,108000.0,32.2759,32.3156,32.1565,32.2645,108000.0
2012-04-16 09:50:00,56.75,56.86,56.71,56.82,12000.0,32.2475,32.31,32.2247,32.2872,12000.0
2012-04-16 10:00:00,56.8,56.8,56.49,56.63,31500.0,32.2759,32.2759,32.0997,32.1793,31500.0
2012-04-16 10:10:00,56.64,56.66,56.43,56.51,43000.0,32.185,32.1963,32.0656,32.1111,43000.0
2012-04-16 10:20:00,56.49,56.6,56.45,56.51,96500.0,32.0997,32.1622,32.077,32.1111,96500.0
2012-04-16 10:30:00,56.57,56.63,56.52,56.55,76500.0,32.1452,32.1793,32.1168,32.1338,76500.0
2012-04-16 10:40:00,56.56,56.72,56.54,56.66,47500.0,32.1395,32.2304,32.1281,32.1963,47500.0
2012-04-16 10:50:00,56.66,56.7,56.59,56.6,13500.0,32.1963,32.219,32.1565,32.1622,13500.0
2012-04-16 11:00:00,56.64,56.67,56.6,56.67,8000.0,32.185,32.202,32.1622,32.202,8000.0
2012-04-16 11:10:00,56.65,56.65,56.6,56.63,9000.0,32.1906,32.1906,32.1622,32.1793,9000.0
2012-04-16 11:20:00,56.64,56.64,56.6,56.62,37000.0,32.185,32.185,32.1622,32.1736,37000.0
2012-04-16 11:30:00,56.62,56.62,56.27,56.27,50500.0,32.1736,32.1736,31.9747,31.9747,50500.0
2012-04-16 11:40:00,56.26,56.3,56.18,56.21,12500.0,31.969,31.9918,31.9236,31.9406,12500.0
2012-04-16 11:50:00,56.24,56.29,56.08,56.08,23000.0,31.9577,31.9861,31.8667,31.8667,23000.0
2012-04-16 12:00:00,56.06,56.19,56.06,56.1,62500.0,31.8554,31.9292,31.8554,31.8781,62500.0
2012-04-16 12:10:00,56.11,56.13,55.97,56.0,79000.0,31.8838,31.8952,31.8042,31.8213,79000.0
2012-04-16 12:20:00,56.05,56.07,55.92,56.05,53500.0,31.8497,31.8611,31.7758,31.8497,53500.0
2012-04-16 12:30:00,56.07,56.07,55.96,56.05,20000.0,31.8611,31.8611,31.7986,31.8497,20000.0
2012-04-16 12:40:00,56.06,56.25,56.06,56.21,30000.0,31.8554,31.9633,31.8554,31.9406,30000.0
2012-04-16 12:50:00,56.2,56.38,56.16,56.38,28500.0,31.9349,32.0372,31.9122,32.0372,28500.0
2012-04-16 13:00:00,56.36,56.36,56.28,56.34,37500.0,32.0258,32.0258,31.9804,32.0145,37500.0
2012-04-16 13:10:00,56.27,56.3,56.24,56.29,12500.0,31.9747,31.9918,31.9577,31.9861,12500.0
2012-04-16 13:20:00,56.28,56.28,56.22,56.26,17000.0,31.9804,31.9804,31.9463,31.969,17000.0
2012-04-16 13:30:00,56.31,56.41,56.29,56.41,13000.0,31.9974,32.0543,31.9861,32.0543,13000.0
2012-04-16 13:40:00,56.38,56.42,56.37,56.4,27500.0,32.0372,32.0599,32.0315,32.0486,27500.0
2012-04-16 13:50:00,56.41,56.5,56.36,56.4,10000.0,32.0543,32.1054,32.0258,32.0486,10000.0
2012-04-16 14:00:00,56.42,56.45,56.32,56.32,17500.0,32.0599,32.077,32.0031,32.0031,17500.0
2012-04-16 14:10:00,56.33,56.33,56.25,56.28,38500.0,32.0088,32.0088,31.9633,31.9804,38500.0
2012-04-16 14:20:00,56.3,56.31,56.2,56.23,38000.0,31.9918,31.9974,31.9349,31.952,38000.0
2012-04-16 14:30:00,56.24,56.3,56.24,56.24,34500.0,31.9577,31.9918,31.9577,31.9577,34500.0
2012-04-16 14:40:00,56.27,56.27,56.2,56.23,19000.0,31.9747,31.9747,31.9349,31.952,19000.0
2012-04-16 14:50:00,56.25,56.27,56.14,56.19,40500.0,31.9633,31.9747,31.9008,31.9292,40500.0
2012-04-16 15:00:00,56.19,56.22,56.14,56.2,61000.0,31.9292,31.9463,31.9008,31.9349,61000.0
2012-04-16 15:10:00,56.22,56.26,56.2,56.2,15000.0,31.9463,31.969,31.9349,31.9349,15000.0
2012-04-16 15:20:00,56.2,56.24,56.14,56.19,34000.0,31.9349,31.9577,31.9008,31.9292,34000.0
2012-04-16 15:30:00,56.19,56.24,56.15,56.16,63000.0,31.9292,31.9577,31.9065,31.9122,63000.0
2012-04-16 15:40:00,56.16,56.21,56.05,56.08,90000.0,31.9122,31.9406,31.8497,31.8667,90000.0
2012-04-16 15:50:00,56.08,56.19,56.07,56.14,154500.0,31.8667,31.9292,31.8611,31.9008,154500.0
2012-04-17 09:30:00,56.6,56.6,56.16,56.19,85500.0,32.1622,32.1622,31.9122,31.9292,85500.0
2012-04-17 09:40:00,56.18,56.22,56.02,56.09,58000.0,31.9236,31.9463,31.8326,31.8724,58000.0
2012-04-17 09:50:00,56.07,56.1,55.46,55.57,244000.0,31.8611,31.8781,31.5144,31.5769,244000.0
2012-04-17 10:00:00,55.53,55.81,55.52,55.75,89500.0,31.5542,31.7133,31.5485,31.6792,89500.0
2012-04-17 10:10:00,55.78,55.84,55.67,55.7,102500.0,31.6963,31.7304,31.6338,31.6508,102500.0
2012-04-17 10:20:00,55.7,55.7,55.67,55.67,62000.0,31.6508,31.6508,31.6338,31.6338,62000.0
2012-04-17 10:30:00,55.68,55.7,55.53,55.53,89500.0,31.6394,31.6508,31.5542,31.5542,89500.0
2012-04-17 10:40:00,55.53,55.89,55.51,55.88,95000.0,31.5542,31.7588,31.5428,31.7531,95000.0
2012-04-17 10:50:00,55.9,56.03,55.85,55.98,55500.0,31.7645,31.8383,31.736,31.8099,55500.0
2012-04-17 11:00:00,55.98,56.35,55.98,56.29,59500.0,31.8099,32.0202,31.8099,31.9861,59500.0
2012-04-17 11:10:00,56.29,56.32,56.12,56.19,46500.0,31.9861,32.0031,31.8895,31.9292,46500.0
2012-04-17 11:20:00,56.19,56.29,56.13,56.14,17000.0,31.9292,31.9861,31.8952,31.9008,17000.0
2012-04-17 11:30:00,56.17,56.25,56.16,56.21,23000.0,31.9179,31.9633,31.9122,31.9406,23000.0
2012-04-17 11:40:00,56.21,56.21,56.01,56.04,56000.0,31.9406,31.9406,31.827,31.844,56000.0
2012-04-17 11:50:00,56.02,56.08,56.0,56.02,33000.0,31.8326,31.8667,31.8213,31.8326,33000.0
2012-04-17 12:00:00,56.01,56.01,55.94,55.94,43500.0,31.827,31.827,31.7872,31.7872,43500.0
2012-04-17 12:10:00,55.98,55.99,55.92,55.98,28000.0,31.8099,31.8156,31.7758,31.8099,28000.0
2012-04-17 12:20:00,55.97,56.1,55.96,56.1,27000.0,31.8042,31.8781,31.7986,31.8781,27000.0
2012-04-17 12:30:00,56.1,56.11,55.96,55.97,25000.0,31.8781,31.8838,31.7986,31.8042,25000.0
2012-04-17 12:40:00,55.96,55.97,55.92,55.95,21500.0,31.7986,31.8042,31.7758,31.7929,21500.0
2012-04-17 12:50:00,55.92,55.97,55.92,55.96,6500.0,31.7758,31.8042,31.7758,31.7986,6500.0
2012-04-17 13:00:00,55.96,56.0,55.9,56.0,36000.0,31.7986,31.8213,31.7645,31.8213,36000.0
2012-04-17 13:10:00,56.0,56.06,55.96,55.98,52500.0,31.8213,31.8554,31.7986,31.8099,52500.0
2012-04-17 13:20:00,55.97,55.97,55.88,55.91,70500.0,31.8042,31.8042,31.7531,31.7701,70500.0
2012-04-17 13:30:00,55.92,55.93,55.87,55.91,26000.0,31.7758,31.7815,31.7474,31.7701,26000.0
2012-04-17 13:40:00,55.92,55.95,55.9,55.91,45500.0,31.7758,31.7929,31.7645,31.7701,45500.0
2012-04-17 13:50:00,55.91,55.92,55.82,55.91,64000.0,31.7701,31.7758,31.719,31.7701,64000.0
2012-04-17 14:00:00,55.92,55.99,55.84,55.84,105500.0,31.7758,31.8156,31.7304,31.7304,105500.0
2012-04-17 14:10:00,55.84,55.86,55.72,55.73,66500.0,31.7304,31.7417,31.6622,31.6679,66500.0
2012-04-17 14:20:00,55.74,55.77,55.71,55.76,43000.0,31.6735,31.6906,31.6565,31.6849,43000.0
2012-04-17 14:30:00,55.79,55.8,55.69,55.76,50000.0,31.702,31.7076,31.6451,31.6849,50000.0
2012-04-17 14:40:00,55.78,55.78,55.67,55.7,77000.0,31.6963,31.6963,31.6338,31.6508,77000.0
2012-04-17 14:50:00,55.69,55.8,55.66,55.79,35500.0,31.6451,31.7076,31.6281,31.702,35500.0
2012-04-17 15:00:00,55.81,55.85,55.72,55.75,106500.0,31.7133,31.736,31.6622,31.6792,106500.0
2012-04-17 15:10:00,55.78,55.78,55.68,55.7,112500.0,31.6963,31.6963,31.6394,31.6508,112500.0
2012-04-17 15:20:00,55.7,55.77,55.69,55.77,72500.0,31.6508,31.6906,31.6451,31.6906,72500.0
2012-04-17 15:30:00,55.78,55.94,55.7,55.88,140000.0,31.6963,31.7872,31.6508,31.7531,140000.0
2012-04-17 15:40:00,55.9,55.9,55.81,55.87,108000.0,31.7645,31.7645,31.7133,31.7474,108000.0
2012-04-17 15:50:00,55.89,56.06,55.86,56.04,261000.0,31.7588,31.8554,31.7417,31.844,261000.0
2012-04-18 09:30:00,55.74,56.03,55.41,55.41,84500.0,31.6735,31.8383,31.486,31.486,84500.0
2012-04-18 09:40:00,55.44,55.58,55.31,55.58,128000.0,31.5031,31.5826,31.4292,31.5826,128000.0
2012-04-18 09:50:00,55.59,55.82,55.53,55.75,75000.0,31.5883,31.719,31.5542,31.6792,75000.0
2012-04-18 10:00:00,55.77,55.8,55.6,55.6,64000.0,31.6906,31.7076,31.594,31.594,64000.0
2012-04-18 10:10:00,55.6,55.62,55.45,55.57,30500.0,31.594,31.6054,31.5088,31.5769,30500.0
2012-04-18 10:20:00,55.56,55.63,55.53,55.63,38500.0,31.5713,31.611,31.5542,31.611,38500.0
2012-04-18 10:30:00,55.63,55.75,55.59,55.73,23500.0,31.611,31.6792,31.5883,31.6679,23500.0
2012-04-18 10:40:00,55.74,55.8,55.74,55.76,24000.0,31.6735,31.7076,31.6735,31.6849,24000.0
2012-04-18 10:50:00,55.76,55.77,55.65,55.65,26000.0,31.6849,31.6906,31.6224,31.6224,26000.0
2012-04-18 11:00:00,55.7,55.71,55.44,55.47,75000.0,31.6508,31.6565,31.5031,31.5201,75000.0
2012-04-18 11:10:00,55.46,55.47,55.38,55.42,32500.0,31.5144,31.5201,31.469,31.4917,32500.0
2012-04-18 11:20:00,55.41,55.46,55.37,55.42,57500.0,31.486,31.5144,31.4633,31.4917,57500.0
2012-04-18 11:30:00,55.43,55.48,55.39,55.4,51000.0,31.4974,31.5258,31.4747,31.4803,51000.0
2012-04-18 11:40:00,55.44,55.44,55.37,55.37,39000.0,31.5031,31.5031,31.4633,31.4633,39000.0
2012-04-18 11:50:00,55.4,55.48,55.35,55.39,60000.0,31.4803,31.5258,31.4519,31.4747,60000.0
2012-04-18 12:00:00,55.36,55.36,55.3,55.31,26500.0,31.4576,31.4576,31.4235,31.4292,26500.0
2012-04-18 12:10:00,55.32,55.37,55.3,55.36,27000.0,31.4349,31.4633,31.4235,31.4576,27000.0
2012-04-18 12:20:00,55.36,55.4,55.34,55.37,32000.0,31.4576,31.4803,31.4462,31.4633,32000.0
2012-04-18 12:30:00,55.4,55.54,55.4,55.53,26500.0,31.4803,31.5599,31.4803,31.5542,26500.0
2012-04-18 12:40:00,55.52,55.56,55.39,55.45,56000.0,31.5485,31.5713,31.4747,31.5088,56000.0
2012-04-18 12:50:00,55.44,55.55,55.4,55.5,20500.0,31.5031,31.5656,31.4803,31.5372,20500.0
2012-04-18 13:00:00,55.5,55.52,55.46,55.52,10500.0,31.5372,31.5485,31.5144,31.5485,10500.0
2012-04-18 13:10:00,55.52,55.52,55.46,55.49,27000.0,31.5485,31.5485,31.5144,31.5315,27000.0
2012-04-18 13:20:00,55.48,55.53,55.48,55.48,9500.0,31.5258,31.5542,31.5258,31.5258,9500.0
2012-04-18 13:30:00,55.45,55.51,55.42,55.45,77500.0,31.5088,31.5428,31.4917,31.5088,77500.0
2012-04-18 13:40:00,55.46,55.48,55.44,55.47,19000.0,31.5144,31.5258,31.5031,31.5201,19000.0
2012-04-18 13:50:00,55.5,55.53,55.44,55.45,44000.0,31.5372,31.5542,31.5031,31.5088,44000.0
2012-04-18 14:00:00,55.45,55.48,55.44,55.44,31000.0,31.5088,31.5258,31.5031,31.5031,31000.0
2012-04-18 14:10:00,55.46,55.5,55.41,55.46,34500.0,31.5144,31.5372,31.486,31.5144,34500.0
2012-04-18 14:20:00,55.52,55.53,55.48,55.49,21000.0,31.5485,31.5542,31.5258,31.5315,21000.0
2012-04-18 14:30:00,55.49,55.5,55.4,55.43,13500.0,31.5315,31.5372,31.4803,31.4974,13500.0
2012-04-18 14:40:00,55.46,55.52,55.44,55.49,18500.0,31.5144,31.5485,31.5031,31.5315,18500.0
2012-04-18 14:50:00,55.5,55.53,55.48,55.48,20000.0,31.5372,31.5542,31.5258,31.5258,20000.0
2012-04-18 15:00:00,55.53,55.61,55.51,55.56,26500.0,31.5542,31.5997,31.5428,31.5713,26500.0
2012-04-18 15:10:00,55.57,55.59,55.53,55.56,41000.0,31.5769,31.5883,31.5542,31.5713,41000.0
2012-04-18 15:20:00,55.55,55.59,55.5,55.52,77000.0,31.5656,31.5883,31.5372,31.5485,77000.0
2012-04-18 15:30:00,55.51,55.61,55.51,55.53,79000.0,31.5428,31.5997,31.5428,31.5542,79000.0
2012-04-18 15:40:00,55.53,55.64,55.53,55.64,95500.0,31.5542,31.6167,31.5542,31.6167,95500.0
2012-04-18 15:50:00,55.64,55.7,55.62,55.65,230500.0,31.6167,31.6508,31.6054,31.6224,230500.0
2012-04-19 09:30:00,55.77,55.99,55.36,55.59,73500.0,31.6906,31.8156,31.4576,31.5883,73500.0
2012-04-19 09:40:00,55.59,55.85,55.59,55.77,95000.0,31.5883,31.736,31.5883,31.6906,95000.0
2012-04-19 09:50:00,55.77,55.82,55.69,55.76,52500.0,31.6906,31.719,31.6451,31.6849,52500.0
2012-04-19 10:00:00,55.76,55.76,55.32,55.38,149500.0,31.6849,31.6849,31.4349,31.469,149500.0
2012-04-19 10:10:00,55.38,55.4,55.27,55.4,29500.0,31.469,31.4803,31.4065,31.4803,29500.0
2012-04-19 10:20:00,55.39,55.39,55.26,55.31,97500.0,31.4747,31.4747,31.4008,31.4292,97500.0
2012-04-19 10:30:00,55.31,55.43,55.23,55.43,26500.0,31.4292,31.4974,31.3837,31.4974,26500.0
2012-04-19 10:40:00,55.48,55.77,55.47,55.77,38500.0,31.5258,31.6906,31.5201,31.6906,38500.0
2012-04-19 10:50:00,55.79,55.91,55.74,55.76,45500.0,31.702,31.7701,31.6735,31.6849,45500.0
2012-04-19 11:00:00,55.77,55.78,55.64,55.69,71000.0,31.6906,31.6963,31.6167,31.6451,71000.0
2012-04-19 11:10:00,55.66,55.73,55.64,55.7,62000.0,31.6281,31.6679,31.6167,31.6508,62000.0
2012-04-19 11:20:00,55.69,55.72,55.6,55.62,25500.0,31.6451,31.6622,31.594,31.6054,25500.0
2012-04-19 11:30:00,55.58,55.6,55.51,55.55,12000.0,31.5826,31.594,31.5428,31.5656,12000.0
2012-04-19 11:40:00,55.56,55.64,55.55,55.64,24500.0,31.5713,31.6167,31.5656,31.6167,24500.0
2012-04-19 11:50:00,55.64,55.73,55.62,55.67,38500.0,31.6167,31.6679,31.6054,31.6338,38500.0
2012-04-19 12:00:00,55.6,55.62,55.44,55.46,97500.0,31.594,31.6054,31.5031,31.5144,97500.0
2012-04-19 12:10:00,55.44,55.53,55.44,55.53,20000.0,31.5031,31.5542,31.5031,31.5542,20000.0
2012-04-19 12:20:00,55.53,55.56,55.51,55.52,15000.0,31.5542,31.5713,31.5428,31.5485,15000.0
2012-04-19 12:30:00,55.52,55.72,55.51,55.72,16000.0,31.5485,31.6622,31.5428,31.6622,16000.0
2012-04-19 12:40:00,55.68,55.69,55.64,55.64,11000.0,31.6394,31.6451,31.6167,31.6167,11000.0
2012-04-19 12:50:00,55.65,55.65,55.59,55.6,12500.0,31.6224,31.6224,31.5883,31.594,12500.0
2012-04-19 13:00:00,55.57,55.71,55.57,55.7,24000.0,31.5769,31.6565,31.5769,31.6508,24000.0
2012-04-19 13:10:00,55.67,55.67,55.54,55.58,31000.0,31.6338,31.6338,31.5599,31.5826,31000.0
2012-04-19 13:20:00,55.56,55.62,55.5,55.61,36000.0,31.5713,31.6054,31.5372,31.5997,36000.0
2012-04-19 13:30:00,55.62,55.64,55.59,55.6,9500.0,31.6054,31.6167,31.5883,31.594,9500.0
2012-04-19 13:40:00,55.6,55.64,55.54,55.57,12000.0,31.594,31.6167,31.5599,31.5769,12000.0
2012-04-19 13:50:00,55.56,55.57,55.36,55.37,49500.0,31.5713,31.5769,31.4576,31.4633,49500.0
2012-04-19 14:00:00,55.37,55.51,55.35,55.41,32000.0,31.4633,31.5428,31.4519,31.486,32000.0
2012-04-19 14:10:00,55.42,55.42,55.32,55.4,16500.0,31.4917,31.4917,31.4349,31.4803,16500.0
2012-04-19 14:20:00,55.4,55.44,55.34,55.37,24500.0,31.4803,31.5031,31.4462,31.4633,24500.0
2012-04-19 14:30:00,55.37,55.37,55.22,55.31,36500.0,31.4633,31.4633,31.3781,31.4292,36500.0
2012-04-19 14:40:00,55.31,55.34,55.24,55.32,29500.0,31.4292,31.4462,31.3894,31.4349,29500.0
2012-04-19 14:50:00,55.32,55.35,55.27,55.29,43000.0,31.4349,31.4519,31.4065,31.4178,43000.0
2012-04-19 15:00:00,55.29,55.31,55.22,55.23,30500.0,31.4178,31.4292,31.3781,31.3837,30500.0
2012-04-19 15:10:00,55.25,55.26,55.13,55.18,46500.0,31.3951,31.4008,31.3269,31.3553,46500.0
2012-04-19 15:20:00,55.2,55.32,55.14,55.32,54500.0,31.3667,31.4349,31.3326,31.4349,54500.0
2012-04-19 15:30:00,55.29,55.47,55.27,55.47,44000.0,31.4178,31.5201,31.4065,31.5201,44000.0
2012-04-19 15:40:00,55.45,55.61,55.45,55.56,55000.0,31.5088,31.5997,31.5088,31.5713,55000.0
2012-04-19 15:50:00,55.59,55.59,55.39,55.49,93000.0,31.5883,31.5883,31.4747,31.5315,93000.0
2012-04-20 09:30:00,55.71,55.71,55.45,55.45,288000.0,31.6565,31.6565,31.5088,31.5088,288000.0
2012-04-20 09:40:00,55.49,55.54,55.29,55.38,72500.0,31.5315,31.5599,31.4178,31.469,72500.0
2012-04-20 09:50:00,55.37,55.48,55.3,55.44,55000.0,31.4633,31.5258,31.4235,31.5031,55000.0
2012-04-20 10:00:00,55.41,55.41,55.18,55.23,59500.0,31.486,31.486,31.3553,31.3837,59500.0
2012-04-20 10:10:00,55.23,55.23,55.1,55.1,78500.0,31.3837,31.3837,31.3099,31.3099,78500.0
2012-04-20 10:20:00,55.13,55.13,55.04,55.11,35500.0,31.3269,31.3269,31.2758,31.3156,35500.0
2012-04-20 10:30:00,55.11,55.23,55.04,55.19,70500.0,31.3156,31.3837,31.2758,31.361,70500.0
2012-04-20 10:40:00,55.17,55.2,55.05,55.05,18500.0,31.3496,31.3667,31.2815,31.2815,18500.0
2012-04-20 10:50:00,55.07,55.09,54.99,55.03,77000.0,31.2928,31.3042,31.2474,31.2701,77000.0
2012-04-20 11:00:00,55.04,55.11,55.0,55.1,62500.0,31.2758,31.3156,31.253,31.3099,62500.0
2012-04-20 11:10:00,55.09,55.13,55.04,55.07,42500.0,31.3042,31.3269,31.2758,31.2928,42500.0
2012-04-20 11:20:00,55.08,55.09,54.97,55.02,26000.0,31.2985,31.3042,31.236,31.2644,26000.0
2012-04-20 11:30:00,55.0,55.07,54.93,54.95,24500.0,31.253,31.2928,31.2133,31.2246,24500.0
2012-04-20 11:40:00,54.94,54.94,54.81,54.82,24000.0,31.219,31.219,31.1451,31.1508,24000.0
2012-04-20 11:50:00,54.85,54.86,54.77,54.8,40000.0,31.1678,31.1735,31.1224,31.1394,40000.0
2012-04-20 12:00:00,54.82,54.91,54.8,54.88,42500.0,31.1508,31.2019,31.1394,31.1849,42500.0
2012-04-20 12:10:00,54.87,55.02,54.87,55.02,25500.0,31.1792,31.2644,31.1792,31.2644,25500.0
2012-04-20 12:20:00,55.02,55.16,55.01,55.14,43000.0,31.2644,31.344,31.2587,31.3326,43000.0
2012-04-20 12:30:00,55.14,55.17,55.12,55.16,36500.0,31.3326,31.3496,31.3212,31.344,36500.0
2012-04-20 12:40:00,55.14,55.17,55.11,55.13,38500.0,31.3326,31.3496,31.3156,31.3269,38500.0
2012-04-20 12:50:00,55.16,55.16,55.09,55.11,22500.0,31.344,31.344,31.3042,31.3156,22500.0
2012-04-20 13:00:00,55.13,55.14,55.02,55.04,30000.0,31.3269,31.3326,31.2644,31.2758,30000.0
2012-04-20 13:10:00,55.04,55.04,54.98,55.02,27000.0,31.2758,31.2758,31.2417,31.2644,27000.0
2012-04-20 13:20:00,55.02,55.03,54.91,54.95,72000.0,31.2644,31.2701,31.2019,31.2246,72000.0
2012-04-20 13:30:00,54.95,54.99,54.87,54.89,65000.0,31.2246,31.2474,31.1792,31.1905,65000.0
2012-04-20 13:40:00,54.88,54.9,54.8,54.84,54500.0,31.1849,31.1962,31.1394,31.1621,54500.0
2012-04-20 13:50:00,54.84,54.84,54.71,54.77,82000.0,31.1621,31.1621,31.0883,31.1224,82000.0
2012-04-20 14:00:00,54.76,54.86,54.72,54.85,42000.0,31.1167,31.1735,31.0939,31.1678,42000.0
2012-04-20 14:10:00,54.81,54.85,54.81,54.83,18500.0,31.1451,31.1678,31.1451,31.1564,18500.0
2012-04-20 14:20:00,54.85,54.95,54.81,54.93,15000.0,31.1678,31.2246,31.1451,31.2133,15000.0
2012-04-20 14:30:00,54.89,54.9,54.76,54.8,28000.0,31.1905,31.1962,31.1167,31.1394,28000.0
2012-04-20 14:40:00,54.77,54.78,54.6,54.6,52500.0,31.1224,31.128,31.0258,31.0258,52500.0
2012-04-20 14:50:00,54.6,54.66,54.57,54.57,67500.0,31.0258,31.0598,31.0087,31.0087,67500.0
2012-04-20 15:00:00,54.6,54.62,54.45,54.45,79000.0,31.0258,31.0371,30.9405,30.9405,79000.0
2012-04-20 15:10:00,54.42,54.5,54.4,54.42,85000.0,30.9235,30.9689,30.9121,30.9235,85000.0
2012-04-20 15:20:00,54.41,54.47,54.38,54.43,66500.0,30.9178,30.9519,30.9007,30.9291,66500.0
2012-04-20 15:30:00,54.42,54.57,54.41,54.53,121000.0,30.9235,31.0087,30.9178,30.986,121000.0
2012-04-20 15:40:00,54.54,54.6,54.49,54.59,131500.0,30.9917,31.0258,30.9632,31.0201,131500.0
2012-04-20 15:50:00,54.58,54.75,54.56,54.61,306000.0,31.0144,31.111,31.003,31.0314,306000.0
2012-04-23 09:30:00,54.2,54.54,54.13,54.36,143500.0,30.7985,30.9917,30.7587,30.8894,143500.0
2012-04-23 09:40:00,54.34,54.39,54.24,54.3,21500.0,30.878,30.9064,30.8212,30.8553,21500.0
2012-04-23 09:50:00,54.22,54.25,54.08,54.15,25000.0,30.8098,30.8269,30.7303,30.77,25000.0
2012-04-23 10:00:00,54.16,54.16,53.72,53.73,88500.0,30.7757,30.7757,30.5257,30.5314,88500.0
2012-04-23 10:10:00,53.76,53.91,53.73,53.9,76000.0,30.5484,30.6337,30.5314,30.628,76000.0
2012-04-23 10:20:00,53.91,54.13,53.85,54.06,34000.0,30.6337,30.7587,30.5996,30.7189,34000.0
2012-04-23 10:30:00,54.06,54.12,53.97,54.12,58000.0,30.7189,30.753,30.6678,30.753,58000.0
2012-04-23 10:40:00,54.08,54.17,54.03,54.17,18000.0,30.7303,30.7814,30.7019,30.7814,18000.0
2012-04-23 10:50:00,54.17,54.28,54.08,54.27,26500.0,30.7814,30.8439,30.7303,30.8382,26500.0
2012-04-23 11:00:00,54.27,54.37,54.21,54.35,39000.0,30.8382,30.8951,30.8041,30.8837,39000.0
2012-04-23 11:10:00,54.35,54.4,54.28,54.34,55000.0,30.8837,30.9121,30.8439,30.878,55000.0
2012-04-23 11:20:00,54.33,54.33,54.08,54.08,48000.0,30.8723,30.8723,30.7303,30.7303,48000.0
2012-04-23 11:30:00,54.11,54.15,54.06,54.09,18000.0,30.7473,30.77,30.7189,30.7359,18000.0
2012-04-23 11:40:00,54.11,54.16,54.08,54.08,11500.0,30.7473,30.7757,30.7303,30.7303,11500.0
2012-04-23 11:50:00,54.09,54.19,54.04,54.19,28000.0,30.7359,30.7928,30.7075,30.7928,28000.0
2012-04-23 12:00:00,54.2,54.26,54.15,54.23,18000.0,30.7985,30.8325,30.77,30.8155,18000.0
2012-04-23 12:10:00,54.24,54.24,54.16,54.21,10500.0,30.8212,30.8212,30.7757,30.8041,10500.0
2012-04-23 12:20:00,54.17,54.23,54.09,54.11,27500.0,30.7814,30.8155,30.7359,30.7473,27500.0
2012-04-23 12:30:00,54.06,54.18,54.05,54.15,46500.0,30.7189,30.7871,30.7132,30.77,46500.0
2012-04-23 12:40:00,54.16,54.18,54.09,54.13,31000.0,30.7757,30.7871,30.7359,30.7587,31000.0
2012-04-23 12:50:00,54.14,54.17,54.09,54.14,28000.0,30.7644,30.7814,30.7359,30.7644,28000.0
2012-04-23 13:00:00,54.14,54.16,54.0,54.03,20500.0,30.7644,30.7757,30.6848,30.7019,20500.0
2012-04-23 13:10:00,54.03,54.08,54.02,54.08,16500.0,30.7019,30.7303,30.6962,30.7303,16500.0
2012-04-23 13:20:00,54.09,54.12,54.05,54.11,26000.0,30.7359,30.753,30.7132,30.7473,26000.0
2012-04-23 13:30:00,54.12,54.13,54.1,54.1,11000.0,30.753,30.7587,30.7416,30.7416,11000.0
2012-04-23 13:40:00,54.1,54.1,54.01,54.03,17500.0,30.7416,30.7416,30.6905,30.7019,17500.0
2012-04-23 13:50:00,54.05,54.09,54.03,54.06,11000.0,30.7132,30.7359,30.7019,30.7189,11000.0
2012-04-23 14:00:00,54.02,54.13,54.0,54.08,36500.0,30.6962,30.7587,30.6848,30.7303,36500.0
2012-04-23 14:10:00,54.06,54.25,54.06,54.23,45500.0,30.7189,30.8269,30.7189,30.8155,45500.0
2012-04-23 14:20:00,54.24,54.39,54.24,54.38,34500.0,30.8212,30.9064,30.8212,30.9007,34500.0
2012-04-23 14:30:00,54.39,54.46,54.36,54.41,37500.0,30.9064,30.9462,30.8894,30.9178,37500.0
2012-04-23 14:40:00,54.42,54.45,54.35,54.39,32500.0,30.9235,30.9405,30.8837,30.9064,32500.0
2012-04-23 14:50:00,54.37,54.42,54.34,54.37,37000.0,30.8951,30.9235,30.878,30.8951,37000.0
2012-04-23 15:00:00,54.36,54.49,54.34,54.42,59500.0,30.8894,30.9632,30.878,30.9235,59500.0
2012-04-23 15:10:00,54.41,54.51,54.41,54.49,32500.0,30.9178,30.9746,30.9178,30.9632,32500.0
2012-04-23 15:20:00,54.53,54.53,54.47,54.49,32000.0,30.986,30.986,30.9519,30.9632,32000.0
2012-04-23 15:30:00,54.49,54.49,54.43,54.45,28500.0,30.9632,30.9632,30.9291,30.9405,28500.0
2012-04-23 15:40:00,54.42,54.54,54.42,54.52,60500.0,30.9235,30.9917,30.9235,30.9803,60500.0
2012-04-23 15:50:00,54.51,54.52,54.38,54.38,157000.0,30.9746,30.9803,30.9007,30.9007,157000.0
2012-04-24 09:30:00,54.54,54.58,54.28,54.58,62000.0,30.9917,31.0144,30.8439,31.0144,62000.0
2012-04-24 09:40:00,54.55,54.7,54.52,54.61,32000.0,30.9973,31.0826,30.9803,31.0314,32000.0
2012-04-24 09:50:00,54.6,54.69,54.51,54.51,44500.0,31.0258,31.0769,30.9746,30.9746,44500.0
2012-04-24 10:00:00,54.55,54.7,54.5,54.69,14500.0,30.9973,31.0826,30.9689,31.0769,14500.0
2012-04-24 10:10:00,54.6,54.61,54.5,54.57,35000.0,31.0258,31.0314,30.9689,31.0087,35000.0
2012-04-24 10:20:00,54.54,54.85,54.48,54.82,29000.0,30.9917,31.1678,30.9576,31.1508,29000.0
2012-04-24 10:30:00,54.83,54.98,54.8,54.8,30000.0,31.1564,31.2417,31.1394,31.1394,30000.0
2012-04-24 10:40:00,54.8,54.88,54.77,54.84,18500.0,31.1394,31.1849,31.1224,31.1621,18500.0
2012-04-24 10:50:00,54.81,54.94,54.76,54.88,64500.0,31.1451,31.219,31.1167,31.1849,64500.0
2012-04-24 11:00:00,54.86,54.92,54.79,54.8,13000.0,31.1735,31.2076,31.1337,31.1394,13000.0
2012-04-24 11:10:00,54.86,54.96,54.78,54.94,17000.0,31.1735,31.2303,31.128,31.219,17000.0
2012-04-24 11:20:00,54.94,54.99,54.88,54.95,19000.0,31.219,31.2474,31.1849,31.2246,19000.0
2012-04-24 11:30:00,54.89,54.93,54.82,54.89,11500.0,31.1905,31.2133,31.1508,31.1905,11500.0
2012-04-24 11:40:00,54.87,54.88,54.76,54.78,27000.0,31.1792,31.1849,31.1167,31.128,27000.0
2012-04-24 11:50:00,54.81,54.85,54.81,54.83,8500.0,31.1451,31.1678,31.1451,31.1564,8500.0
2012-04-24 12:00:00,54.82,54.86,54.79,54.83,20500.0,31.1508,31.1735,31.1337,31.1564,20500.0
2012-04-24 12:10:00,54.81,54.83,54.79,54.83,10500.0,31.1451,31.1564,31.1337,31.1564,10500.0
2012-04-24 12:20:00,54.84,54.87,54.81,54.83,59000.0,31.1621,31.1792,31.1451,31.1564,59000.0
2012-04-24 12:30:00,54.85,54.85,54.77,54.83,7000.0,31.1678,31.1678,31.1224,31.1564,7000.0
2012-04-24 12:40:00,54.8,54.84,54.8,54.81,16000.0,31.1394,31.1621,31.1394,31.1451,16000.0
2012-04-24 12:50:00,54.83,54.85,54.77,54.81,11500.0,31.1564,31.1678,31.1224,31.1451,11500.0
2012-04-24 13:00:00,54.81,54.84,54.78,54.78,13500.0,31.1451,31.1621,31.128,31.128,13500.0
2012-04-24 13:10:00,54.79,54.83,54.77,54.79,44000.0,31.1337,31.1564,31.1224,31.1337,44000.0
2012-04-24 13:20:00,54.82,54.86,54.79,54.79,7000.0,31.1508,31.1735,31.1337,31.1337,7000.0
2012-04-24 13:30:00,54.79,54.86,54.77,54.81,81000.0,31.1337,31.1735,31.1224,31.1451,81000.0
2012-04-24 13:40:00,54.81,54.84,54.8,54.84,8000.0,31.1451,31.1621,31.1394,31.1621,8000.0
2012-04-24 13:50:00,54.81,54.83,54.79,54.79,11500.0,31.1451,31.1564,31.1337,31.1337,11500.0
2012-04-24 14:00:00,54.74,54.78,54.67,54.72,27500.0,31.1053,31.128,31.0655,31.0939,27500.0
2012-04-24 14:10:00,54.72,54.73,54.64,54.65,23500.0,31.0939,31.0996,31.0485,31.0542,23500.0
2012-04-24 14:20:00,54.61,54.72,54.61,54.72,24000.0,31.0314,31.0939,31.0314,31.0939,24000.0
2012-04-24 14:30:00,54.7,54.73,54.61,54.69,39000.0,31.0826,31.0996,31.0314,31.0769,39000.0
2012-04-24 14:40:00,54.67,54.71,54.62,54.7,30000.0,31.0655,31.0883,31.0371,31.0826,30000.0
2012-04-24 14:50:00,54.72,54.72,54.62,54.66,41500.0,31.0939,31.0939,31.0371,31.0598,41500.0
2012-04-24 15:00:00,54.64,54.77,54.64,54.77,24000.0,31.0485,31.1224,31.0485,31.1224,24000.0
2012-04-24 15:10:00,54.75,54.75,54.61,54.64,49500.0,31.111,31.111,31.0314,31.0485,49500.0
2012-04-24 15:20:00,54.63,54.67,54.56,54.66,68000.0,31.0428,31.0655,31.003,31.0598,68000.0
2012-04-24 15:30:00,54.66,54.7,54.6,54.62,36000.0,31.0598,31.0826,31.0258,31.0371,36000.0
2012-04-24 15:40:00,54.58,54.64,54.54,54.55,57500.0,31.0144,31.0485,30.9917,30.9973,57500.0
2012-04-24 15:50:00,54.56,54.62,54.46,54.51,196500.0,31.003,31.0371,30.9462,30.9746,196500.0
2012-04-25 09:30:00,54.82,55.04,54.74,54.82,71000.0,31.1508,31.2758,31.1053,31.1508,71000.0
2012-04-25 09:40:00,54.86,54.86,54.68,54.83,51500.0,31.1735,31.1735,31.0712,31.1564,51500.0
2012-04-25 09:50:00,54.8,54.8,54.5,54.67,80000.0,31.1394,31.1394,30.9689,31.0655,80000.0
2012-04-25 10:00:00,54.66,54.74,54.51,54.6,62500.0,31.0598,31.1053,30.9746,31.0258,62500.0
2012-04-25 10:10:00,54.6,54.71,54.3,54.7,52000.0,31.0258,31.0883,30.8553,31.0826,52000.0
2012-04-25 10:20:00,54.7,54.76,54.53,54.57,62500.0,31.0826,31.1167,30.986,31.0087,62500.0
2012-04-25 10:30:00,54.54,54.84,54.5,54.8,51500.0,30.9917,31.1621,30.9689,31.1394,51500.0
2012-04-25 10:40:00,54.83,54.87,54.68,54.75,33500.0,31.1564,31.1792,31.0712,31.111,33500.0
2012-04-25 10:50:00,54.69,54.72,54.61,54.61,19000.0,31.0769,31.0939,31.0314,31.0314,19000.0
2012-04-25 11:00:00,54.56,54.58,54.44,54.49,34000.0,31.003,31.0144,30.9348,30.9632,34000.0
2012-04-25 11:10:00,54.47,54.55,54.38,54.48,36000.0,30.9519,30.9973,30.9007,30.9576,36000.0
2012-04-25 11:20:00,54.45,54.49,54.41,54.49,35500.0,30.9405,30.9632,30.9178,30.9632,35500.0
2012-04-25 11:30:00,54.48,54.55,54.46,54.52,33500.0,30.9576,30.9973,30.9462,30.9803,33500.0
2012-04-25 11:40:00,54.51,54.56,54.5,54.55,26500.0,30.9746,31.003,30.9689,30.9973,26500.0
2012-04-25 11:50:00,54.57,54.58,54.47,54.5,26500.0,31.0087,31.0144,30.9519,30.9689,26500.0
2012-04-25 12:00:00,54.5,54.65,54.5,54.6,38000.0,30.9689,31.0542,30.9689,31.0258,38000.0
2012-04-25 12:10:00,54.6,54.7,54.58,54.7,40500.0,31.0258,31.0826,31.0144,31.0826,40500.0
2012-04-25 12:20:00,54.71,54.78,54.67,54.78,23000.0,31.0883,31.128,31.0655,31.128,23000.0
2012-04-25 12:30:00,54.76,54.78,54.67,54.73,31500.0,31.1167,31.128,31.0655,31.0996,31500.0
2012-04-25 12:40:00,54.74,54.83,54.7,54.74,34000.0,31.1053,31.1564,31.0826,31.1053,34000.0
2012-04-25 12:50:00,54.76,54.84,54.73,54.79,23500.0,31.1167,31.1621,31.0996,31.1337,23500.0
2012-04-25 13:00:00,54.86,54.9,54.81,54.9,18000.0,31.1735,31.1962,31.1451,31.1962,18000.0
2012-04-25 13:10:00,54.86,54.87,54.8,54.82,25000.0,31.1735,31.1792,31.1394,31.1508,25000.0
2012-04-25 13:20:00,54.84,54.84,54.67,54.67,34000.0,31.1621,31.1621,31.0655,31.0655,34000.0
2012-04-25 13:30:00,54.7,54.73,54.68,54.68,8000.0,31.0826,31.0996,31.0712,31.0712,8000.0
2012-04-25 13:40:00,54.74,54.74,54.68,54.69,9500.0,31.1053,31.1053,31.0712,31.0769,9500.0
2012-04-25 13:50:00,54.72,54.75,54.69,54.69,10000.0,31.0939,31.111,31.0769,31.0769,10000.0
2012-04-25 14:00:00,54.61,54.72,54.55,54.55,21500.0,31.0314,31.0939,30.9973,30.9973,21500.0
2012-04-25 14:10:00,54.61,54.79,54.59,54.79,61000.0,31.0314,31.1337,31.0201,31.1337,61000.0
2012-04-25 14:20:00,54.81,54.99,54.69,54.86,50500.0,31.1451,31.2474,31.0769,31.1735,50500.0
2012-04-25 14:30:00,54.85,54.86,54.62,54.62,22500.0,31.1678,31.1735,31.0371,31.0371,22500.0
2012-04-25 14:40:00,54.66,54.8,54.66,54.75,28000.0,31.0598,31.1394,31.0598,31.111,28000.0
2012-04-25 14:50:00,54.79,54.98,54.79,54.94,60000.0,31.1337,31.2417,31.1337,31.219,60000.0
2012-04-25 15:00:00,54.98,55.04,54.82,54.9,70000.0,31.2417,31.2758,31.1508,31.1962,70000.0
2012-04-25 15:10:00,54.91,54.98,54.65,54.65,189500.0,31.2019,31.2417,31.0542,31.0542,189500.0
2012-04-25 15:20:00,54.67,54.69,54.51,54.51,190000.0,31.0655,31.0769,30.9746,30.9746,190000.0
2012-04-25 15:30:00,54.51,54.8,54.51,54.74,89000.0,30.9746,31.1394,30.9746,31.1053,89000.0
2012-04-25 15:40:00,54.76,54.79,54.65,54.65,87000.0,31.1167,31.1337,31.0542,31.0542,87000.0
2012-04-25 15:50:00,54.67,54.88,54.63,54.63,160500.0,31.0655,31.1849,31.0428,31.0428,160500.0
2012-04-26 09:30:00,53.51,54.4,53.47,53.62,261500.0,30.4064,30.9121,30.3836,30.4689,261500.0
2012-04-26 09:40:00,53.63,53.69,53.4,53.56,160500.0,30.4746,30.5087,30.3439,30.4348,160500.0
2012-04-26 09:50:00,53.57,53.87,53.43,53.5,187500.0,30.4405,30.6109,30.3609,30.4007,187500.0
2012-04-26 10:00:00,53.5,53.74,53.46,53.65,168000.0,30.4007,30.5371,30.378,30.4859,168000.0
2012-04-26 10:10:00,53.65,53.73,53.51,53.54,120500.0,30.4859,30.5314,30.4064,30.4234,120500.0
2012-04-26 10:20:00,53.55,53.69,53.5,53.67,77000.0,30.4291,30.5087,30.4007,30.4973,77000.0
2012-04-26 10:30:00,53.63,53.83,53.6,53.7,95000.0,30.4746,30.5882,30.4575,30.5143,95000.0
2012-04-26 10:40:00,53.71,53.82,53.7,53.81,45500.0,30.52,30.5825,30.5143,30.5768,45500.0
2012-04-26 10:50:00,53.81,53.84,53.66,53.71,211500.0,30.5768,30.5939,30.4916,30.52,211500.0
2012-04-26 11:00:00,53.72,53.82,53.69,53.73,166500.0,30.5257,30.5825,30.5087,30.5314,166500.0
2012-04-26 11:10:00,53.75,53.97,53.66,53.95,104500.0,30.5427,30.6678,30.4916,30.6564,104500.0
2012-04-26 11:20:00,53.96,54.13,53.95,53.99,65000.0,30.6621,30.7587,30.6564,30.6791,65000.0
2012-04-26 11:30:00,54.03,54.08,53.97,54.02,94000.0,30.7019,30.7303,30.6678,30.6962,94000.0
2012-04-26 11:40:00,54.03,54.2,54.03,54.17,43000.0,30.7019,30.7985,30.7019,30.7814,43000.0
2012-04-26 11:50:00,54.19,54.29,54.04,54.07,58500.0,30.7928,30.8496,30.7075,30.7246,58500.0
2012-04-26 12:00:00,54.04,54.06,53.84,53.87,65500.0,30.7075,30.7189,30.5939,30.6109,65500.0
2012-04-26 12:10:00,53.89,53.93,53.76,53.89,52500.0,30.6223,30.645,30.5484,30.6223,52500.0
2012-04-26 12:20:00,53.86,53.9,53.82,53.87,35500.0,30.6053,30.628,30.5825,30.6109,35500.0
2012-04-26 12:30:00,53.88,54.06,53.88,53.95,39500.0,30.6166,30.7189,30.6166,30.6564,39500.0
2012-04-26 12:40:00,53.98,54.0,53.93,53.98,9500.0,30.6734,30.6848,30.645,30.6734,9500.0
2012-04-26 12:50:00,53.98,54.04,53.95,54.04,21000.0,30.6734,30.7075,30.6564,30.7075,21000.0
2012-04-26 13:00:00,54.05,54.18,54.05,54.16,29000.0,30.7132,30.7871,30.7132,30.7757,29000.0
2012-04-26 13:10:00,54.15,54.3,54.15,54.3,43500.0,30.77,30.8553,30.77,30.8553,43500.0
2012-04-26 13:20:00,54.25,54.4,54.25,54.37,33000.0,30.8269,30.9121,30.8269,30.8951,33000.0
2012-04-26 13:30:00,54.38,54.72,54.37,54.69,86000.0,30.9007,31.0939,30.8951,31.0769,86000.0
2012-04-26 13:40:00,54.71,54.71,54.58,54.62,53500.0,31.0883,31.0883,31.0144,31.0371,53500.0
2012-04-26 13:50:00,54.58,54.59,54.47,54.52,62000.0,31.0144,31.0201,30.9519,30.9803,62000.0
2012-04-26 14:00:00,54.49,54.55,54.46,54.47,54500.0,30.9632,30.9973,30.9462,30.9519,54500.0
2012-04-26 14:10:00,54.48,54.77,54.48,54.69,105500.0,30.9576,31.1224,30.9576,31.0769,105500.0
2012-04-26 14:20:00,54.69,54.69,54.52,54.55,109000.0,31.0769,31.0769,30.9803,30.9973,109000.0
2012-04-26 14:30:00,54.6,54.65,54.56,54.61,33500.0,31.0258,31.0542,31.003,31.0314,33500.0
2012-04-26 14:40:00,54.65,54.7,54.54,54.58,118000.0,31.0542,31.0826,30.9917,31.0144,118000.0
2012-04-26 14:50:00,54.62,54.76,54.59,54.68,88000.0,31.0371,31.1167,31.0201,31.0712,88000.0
2012-04-26 15:00:00,54.74,54.78,54.68,54.74,71500.0,31.1053,31.128,31.0712,31.1053,71500.0
2012-04-26 15:10:00,54.74,54.8,54.7,54.7,192000.0,31.1053,31.1394,31.0826,31.0826,192000.0
2012-04-26 15:20:00,54.73,54.98,54.67,54.93,89000.0,31.0996,31.2417,31.0655,31.2133,89000.0
2012-04-26 15:30:00,54.94,54.94,54.57,54.57,90000.0,31.219,31.219,31.0087,31.0087,90000.0
2012-04-26 15:40:00,54.59,54.76,54.55,54.63,230500.0,31.0201,31.1167,30.9973,31.0428,230500.0
2012-04-26 15:50:00,54.63,54.81,54.41,54.8,568000.0,31.0428,31.1451,30.9178,31.1394,568000.0
2012-04-27 09:30:00,54.86,55.19,54.58,54.8,93000.0,31.1735,31.361,31.0144,31.1394,93000.0
2012-04-27 09:40:00,54.75,54.85,54.46,54.46,47000.0,31.111,31.1678,30.9462,30.9462,47000.0
2012-04-27 09:50:00,54.45,54.64,54.43,54.56,31000.0,30.9405,31.0485,30.9291,31.003,31000.0
2012-04-27 10:00:00,54.53,54.53,54.42,54.42,112000.0,30.986,30.986,30.9235,30.9235,112000.0
2012-04-27 10:10:00,54.42,54.49,54.27,54.34,79000.0,30.9235,30.9632,30.8382,30.878,79000.0
2012-04-27 10:20:00,54.42,54.46,54.35,54.41,103000.0,30.9235,30.9462,30.8837,30.9178,103000.0
2012-04-27 10:30:00,54.4,54.46,54.36,54.46,18000.0,30.9121,30.9462,30.8894,30.9462,18000.0
2012-04-27 10:40:00,54.45,54.45,54.28,54.31,44500.0,30.9405,30.9405,30.8439,30.861,44500.0
2012-04-27 10:50:00,54.33,54.39,54.3,54.39,20500.0,30.8723,30.9064,30.8553,30.9064,20500.0
2012-04-27 11:00:00,54.41,54.47,54.32,54.34,125000.0,30.9178,30.9519,30.8666,30.878,125000.0
2012-04-27 11:10:00,54.34,54.39,54.29,54.34,62000.0,30.878,30.9064,30.8496,30.878,62000.0
2012-04-27 11:20:00,54.34,54.52,54.32,54.46,117500.0,30.878,30.9803,30.8666,30.9462,117500.0
2012-04-27 11:30:00,54.48,54.48,54.36,54.37,65500.0,30.9576,30.9576,30.8894,30.8951,65500.0
2012-04-27 11:40:00,54.32,54.32,54.05,54.09,83000.0,30.8666,30.8666,30.7132,30.7359,83000.0
2012-04-27 11:50:00,54.1,54.17,54.04,54.14,20500.0,30.7416,30.7814,30.7075,30.7644,20500.0
2012-04-27 12:00:00,54.15,54.2,54.12,54.2,14500.0,30.77,30.7985,30.753,30.7985,14500.0
2012-04-27 12:10:00,54.19,54.2,54.13,54.2,16000.0,30.7928,30.7985,30.7587,30.7985,16000.0
2012-04-27 12:20:00,54.22,54.22,54.04,54.06,29000.0,30.8098,30.8098,30.7075,30.7189,29000.0
2012-04-27 12:30:00,54.07,54.07,53.93,53.97,38000.0,30.7246,30.7246,30.645,30.6678,38000.0
2012-04-27 12:40:00,53.93,53.98,53.78,53.81,44000.0,30.645,30.6734,30.5598,30.5768,44000.0
2012-04-27 12:50:00,53.79,53.83,53.75,53.8,23000.0,30.5655,30.5882,30.5427,30.5712,23000.0
2012-04-27 13:00:00,53.82,53.82,53.67,53.67,39000.0,30.5825,30.5825,30.4973,30.4973,39000.0
2012-04-27 13:10:00,53.66,53.7,53.65,53.66,21000.0,30.4916,30.5143,30.4859,30.4916,21000.0
2012-04-27 13:20:00,53.66,53.84,53.66,53.8,33500.0,30.4916,30.5939,30.4916,30.5712,33500.0
2012-04-27 13:30:00,53.81,53.88,53.77,53.85,31000.0,30.5768,30.6166,30.5541,30.5996,31000.0
2012-04-27 13:40:00,53.87,53.91,53.72,53.73,48500.0,30.6109,30.6337,30.5257,30.5314,48500.0
2012-04-27 13:50:00,53.73,53.73,53.56,53.63,49000.0,30.5314,30.5314,30.4348,30.4746,49000.0
2012-04-27 14:00:00,53.61,53.67,53.58,53.62,53500.0,30.4632,30.4973,30.4461,30.4689,53500.0
2012-04-27 14:10:00,53.6,53.63,53.57,53.59,39500.0,30.4575,30.4746,30.4405,30.4518,39500.0
2012-04-27 14:20:00,53.61,53.63,53.5,53.5,39000.0,30.4632,30.4746,30.4007,30.4007,39000.0
2012-04-27 14:30:00,53.5,53.56,53.44,53.56,44500.0,30.4007,30.4348,30.3666,30.4348,44500.0
2012-04-27 14:40:00,53.56,53.58,53.5,53.58,40000.0,30.4348,30.4461,30.4007,30.4461,40000.0
2012-04-27 14:50:00,53.55,53.69,53.55,53.68,35500.0,30.4291,30.5087,30.4291,30.503,35500.0
2012-04-27 15:00:00,53.68,53.7,53.59,53.7,45000.0,30.503,30.5143,30.4518,30.5143,45000.0
2012-04-27 15:10:00,53.7,53.75,53.66,53.67,45500.0,30.5143,30.5427,30.4916,30.4973,45500.0
2012-04-27 15:20:00,53.68,53.72,53.66,53.7,67000.0,30.503,30.5257,30.4916,30.5143,67000.0
2012-04-27 15:30:00,53.71,53.77,53.6,53.61,73500.0,30.52,30.5541,30.4575,30.4632,73500.0
2012-04-27 15:40:00,53.63,53.68,53.57,53.6,119000.0,30.4746,30.503,30.4405,30.4575,119000.0
2012-04-27 15:50:00,53.65,53.76,53.6,53.66,212000.0,30.4859,30.5484,30.4575,30.4916,212000.0
2012-04-30 09:30:00,53.57,53.62,53.4,53.4,43500.0,30.4405,30.4689,30.3439,30.3439,43500.0
2012-04-30 09:40:00,53.44,53.5,53.12,53.26,102500.0,30.3666,30.4007,30.1848,30.2643,102500.0
2012-04-30 09:50:00,53.21,53.23,53.03,53.19,88000.0,30.2359,30.2473,30.1336,30.2245,88000.0
2012-04-30 10:00:00,53.16,53.39,53.13,53.24,95500.0,30.2075,30.3382,30.1904,30.2529,95500.0
2012-04-30 10:10:00,53.25,53.39,53.19,53.39,74500.0,30.2586,30.3382,30.2245,30.3382,74500.0
2012-04-30 10:20:00,53.31,53.37,53.22,53.22,9000.0,30.2927,30.3268,30.2416,30.2416,9000.0
2012-04-30 10:30:00,53.23,53.23,53.08,53.1,40500.0,30.2473,30.2473,30.162,30.1734,40500.0
2012-04-30 10:40:00,53.1,53.17,53.1,53.14,80000.0,30.1734,30.2132,30.1734,30.1961,80000.0
2012-04-30 10:50:00,53.18,53.24,53.11,53.23,33500.0,30.2189,30.2529,30.1791,30.2473,33500.0
2012-04-30 11:00:00,53.27,53.38,53.23,53.35,13500.0,30.27,30.3325,30.2473,30.3155,13500.0
2012-04-30 11:10:00,53.35,53.36,53.3,53.35,13500.0,30.3155,30.3211,30.287,30.3155,13500.0
2012-04-30 11:20:00,53.35,53.4,53.13,53.13,93000.0,30.3155,30.3439,30.1904,30.1904,93000.0
2012-04-30 11:30:00,53.14,53.16,53.08,53.11,19500.0,30.1961,30.2075,30.162,30.1791,19500.0
2012-04-30 11:40:00,53.13,53.13,53.04,53.07,31000.0,30.1904,30.1904,30.1393,30.1563,31000.0
2012-04-30 11:50:00,53.04,53.14,53.04,53.14,20000.0,30.1393,30.1961,30.1393,30.1961,20000.0
2012-04-30 12:00:00,53.16,53.19,53.13,53.13,30500.0,30.2075,30.2245,30.1904,30.1904,30500.0
2012-04-30 12:10:00,53.15,53.26,53.12,53.26,9000.0,30.2018,30.2643,30.1848,30.2643,9000.0
2012-04-30 12:20:00,53.26,53.29,53.2,53.23,25000.0,30.2643,30.2814,30.2302,30.2473,25000.0
2012-04-30 12:30:00,53.14,53.14,53.11,53.11,2500.0,30.1961,30.1961,30.1791,30.1791,2500.0
2012-04-30 12:40:00,53.16,53.21,53.16,53.17,15500.0,30.2075,30.2359,30.2075,30.2132,15500.0
2012-04-30 12:50:00,53.17,53.21,53.11,53.16,28000.0,30.2132,30.2359,30.1791,30.2075,28000.0
2012-04-30 13:00:00,53.16,53.18,53.09,53.14,44000.0,30.2075,30.2189,30.1677,30.1961,44000.0
2012-04-30 13:10:00,53.16,53.16,53.05,53.08,32000.0,30.2075,30.2075,30.145,30.162,32000.0
2012-04-30 13:20:00,53.1,53.13,53.05,53.1,72500.0,30.1734,30.1904,30.145,30.1734,72500.0
2012-04-30 13:30:00,53.1,53.12,53.04,53.05,18000.0,30.1734,30.1848,30.1393,30.145,18000.0
2012-04-30 13:40:00,53.03,53.09,53.03,53.06,16000.0,30.1336,30.1677,30.1336,30.1507,16000.0
2012-04-30 13:50:00,53.09,53.15,53.05,53.12,33500.0,30.1677,30.2018,30.145,30.1848,33500.0
2012-04-30 14:00:00,53.16,53.17,53.06,53.07,17500.0,30.2075,30.2132,30.1507,30.1563,17500.0
2012-04-30 14:10:00,53.09,53.12,53.06,53.09,30000.0,30.1677,30.1848,30.1507,30.1677,30000.0
2012-04-30 14:20:00,53.11,53.16,53.01,53.01,36000.0,30.1791,30.2075,30.1223,30.1223,36000.0
2012-04-30 14:30:00,53.07,53.08,52.98,53.06,63500.0,30.1563,30.162,30.1052,30.1507,63500.0
2012-04-30 14:40:00,53.04,53.11,53.02,53.04,44000.0,30.1393,30.1791,30.1279,30.1393,44000.0
2012-04-30 14:50:00,53.06,53.11,52.98,53.08,38500.0,30.1507,30.1791,30.1052,30.162,38500.0
2012-04-30 15:00:00,53.08,53.13,53.06,53.06,30500.0,30.162,30.1904,30.1507,30.1507,30500.0
2012-04-30 15:10:00,53.07,53.11,53.0,53.01,29500.0,30.1563,30.1791,30.1166,30.1223,29500.0
2012-04-30 15:20:00,53.03,53.18,53.03,53.07,43000.0,30.1336,30.2189,30.1336,30.1563,43000.0
2012-04-30 15:30:00,53.08,53.22,53.07,53.21,81500.0,30.162,30.2416,30.1563,30.2359,81500.0
2012-04-30 15:40:00,53.22,53.26,53.05,53.16,115500.0,30.2416,30.2643,30.145,30.2075,115500.0
2012-04-30 15:50:00,53.16,53.23,53.1,53.22,145000.0,30.2075,30.2473,30.1734,30.2416,145000.0
2012-05-01 09:30:00,53.16,53.39,53.16,53.22,41000.0,30.2075,30.3382,30.2075,30.2416,41000.0
2012-05-01 09:40:00,53.2,53.22,53.01,53.01,25500.0,30.2302,30.2416,30.1223,30.1223,25500.0
2012-05-01 09:50:00,53.04,53.11,52.88,52.96,109500.0,30.1393,30.1791,30.0484,30.0938,109500.0
2012-05-01 10:00:00,52.98,53.14,52.94,53.0,90500.0,30.1052,30.1961,30.0825,30.1166,90500.0
2012-05-01 10:10:00,53.05,53.13,53.05,53.07,46500.0,30.145,30.1904,30.145,30.1563,46500.0
2012-05-01 10:20:00,53.1,53.37,53.08,53.37,77500.0,30.1734,30.3268,30.162,30.3268,77500.0
2012-05-01 10:30:00,53.35,53.35,53.16,53.26,94500.0,30.3155,30.3155,30.2075,30.2643,94500.0
2012-05-01 10:40:00,53.28,53.31,53.22,53.26,62000.0,30.2757,30.2927,30.2416,30.2643,62000.0
2012-05-01 10:50:00,53.29,53.37,53.29,53.34,50500.0,30.2814,30.3268,30.2814,30.3098,50500.0
2012-05-01 11:00:00,53.31,53.63,53.31,53.63,134500.0,30.2927,30.4746,30.2927,30.4746,134500.0
2012-05-01 11:10:00,53.66,53.83,53.63,53.77,66000.0,30.4916,30.5882,30.4746,30.5541,66000.0
2012-05-01 11:20:00,53.78,53.94,53.76,53.94,56500.0,30.5598,30.6507,30.5484,30.6507,56500.0
2012-05-01 11:30:00,53.93,53.94,53.84,53.85,23000.0,30.645,30.6507,30.5939,30.5996,23000.0
2012-05-01 11:40:00,53.86,53.97,53.86,53.97,29000.0,30.6053,30.6678,30.6053,30.6678,29000.0
2012-05-01 11:50:00,53.95,54.0,53.93,53.97,28500.0,30.6564,30.6848,30.645,30.6678,28500.0
2012-05-01 12:00:00,53.99,54.04,53.98,54.04,38000.0,30.6791,30.7075,30.6734,30.7075,38000.0
2012-05-01 12:10:00,54.03,54.03,53.97,54.0,48000.0,30.7019,30.7019,30.6678,30.6848,48000.0
2012-05-01 12:20:00,54.02,54.04,54.0,54.02,29500.0,30.6962,30.7075,30.6848,30.6962,29500.0
2012-05-01 12:30:00,54.04,54.05,53.97,53.97,37000.0,30.7075,30.7132,30.6678,30.6678,37000.0
2012-05-01 12:40:00,53.99,54.08,53.98,54.05,27000.0,30.6791,30.7303,30.6734,30.7132,27000.0
2012-05-01 12:50:00,54.08,54.12,54.04,54.04,16500.0,30.7303,30.753,30.7075,30.7075,16500.0
2012-05-01 13:00:00,54.02,54.02,53.97,53.98,34500.0,30.6962,30.6962,30.6678,30.6734,34500.0
2012-05-01 13:10:00,53.98,53.98,53.85,53.86,26000.0,30.6734,30.6734,30.5996,30.6053,26000.0
2012-05-01 13:20:00,53.85,53.9,53.81,53.87,60000.0,30.5996,30.628,30.5768,30.6109,60000.0
2012-05-01 13:30:00,53.87,53.91,53.85,53.89,32000.0,30.6109,30.6337,30.5996,30.6223,32000.0
2012-05-01 13:40:00,53.9,53.91,53.88,53.89,15000.0,30.628,30.6337,30.6166,30.6223,15000.0
2012-05-01 13:50:00,53.88,53.93,53.85,53.93,49000.0,30.6166,30.645,30.5996,30.645,49000.0
2012-05-01 14:00:00,53.91,53.98,53.9,53.95,41500.0,30.6337,30.6734,30.628,30.6564,41500.0
2012-05-01 14:10:00,53.96,54.03,53.91,54.02,31500.0,30.6621,30.7019,30.6337,30.6962,31500.0
2012-05-01 14:20:00,54.0,54.04,53.94,53.99,46500.0,30.6848,30.7075,30.6507,30.6791,46500.0
2012-05-01 14:30:00,54.0,54.1,53.94,54.06,43000.0,30.6848,30.7416,30.6507,30.7189,43000.0
2012-05-01 14:40:00,54.07,54.08,53.9,53.94,76000.0,30.7246,30.7303,30.628,30.6507,76000.0
2012-05-01 14:50:00,53.96,53.98,53.91,53.92,49000.0,30.6621,30.6734,30.6337,30.6393,49000.0
2012-05-01 15:00:00,53.92,53.95,53.8,53.8,33000.0,30.6393,30.6564,30.5712,30.5712,33000.0
2012-05-01 15:10:00,53.81,53.89,53.77,53.86,55000.0,30.5768,30.6223,30.5541,30.6053,55000.0
2012-05-01 15:20:00,53.86,53.91,53.81,53.88,52500.0,30.6053,30.6337,30.5768,30.6166,52500.0
2012-05-01 15:30:00,53.91,53.91,53.78,53.88,136500.0,30.6337,30.6337,30.5598,30.6166,136500.0
2012-05-01 15:40:00,53.89,53.99,53.88,53.93,96500.0,30.6223,30.6791,30.6166,30.645,96500.0
2012-05-01 15:50:00,53.89,53.92,53.65,53.68,201000.0,30.6223,30.6393,30.4859,30.503,201000.0
2012-05-02 09:30:00,53.54,53.54,53.1,53.26,83000.0,30.4234,30.4234,30.1734,30.2643,83000.0
2012-05-02 09:40:00,53.32,53.32,53.14,53.2,95000.0,30.2984,30.2984,30.1961,30.2302,95000.0
2012-05-02 09:50:00,53.21,53.22,53.13,53.13,54500.0,30.2359,30.2416,30.1904,30.1904,54500.0
2012-05-02 10:00:00,53.17,53.17,52.88,52.96,86000.0,30.2132,30.2132,30.0484,30.0938,86000.0
2012-05-02 10:10:00,52.97,53.15,52.96,53.15,32000.0,30.0995,30.2018,30.0938,30.2018,32000.0
2012-05-02 10:20:00,53.15,53.15,53.02,53.09,17500.0,30.2018,30.2018,30.1279,30.1677,17500.0
2012-05-02 10:30:00,53.05,53.28,53.03,53.28,40000.0,30.145,30.2757,30.1336,30.2757,40000.0
2012-05-02 10:40:00,53.25,53.38,53.25,53.28,40000.0,30.2586,30.3325,30.2586,30.2757,40000.0
2012-05-02 10:50:00,53.24,53.4,53.24,53.35,39000.0,30.2529,30.3439,30.2529,30.3155,39000.0
2012-05-02 11:00:00,53.35,53.42,53.24,53.25,36500.0,30.3155,30.3552,30.2529,30.2586,36500.0
2012-05-02 11:10:00,53.22,53.31,53.21,53.24,25500.0,30.2416,30.2927,30.2359,30.2529,25500.0
2012-05-02 11:20:00,53.22,53.22,53.02,53.02,33500.0,30.2416,30.2416,30.1279,30.1279,33500.0
2012-05-02 11:30:00,53.04,53.16,53.04,53.15,20500.0,30.1393,30.2075,30.1393,30.2018,20500.0
2012-05-02 11:40:00,53.19,53.24,53.17,53.18,81000.0,30.2245,30.2529,30.2132,30.2189,81000.0
2012-05-02 11:50:00,53.18,53.19,53.11,53.15,30500.0,30.2189,30.2245,30.1791,30.2018,30500.0
2012-05-02 12:00:00,53.16,53.16,53.06,53.11,14500.0,30.2075,30.2075,30.1507,30.1791,14500.0
2012-05-02 12:10:00,53.1,53.27,53.1,53.22,22000.0,30.1734,30.27,30.1734,30.2416,22000.0
2012-05-02 12:20:00,53.24,53.3,53.2,53.21,22500.0,30.2529,30.287,30.2302,30.2359,22500.0
2012-05-02 12:30:00,53.21,53.29,53.2,53.25,29500.0,30.2359,30.2814,30.2302,30.2586,29500.0
2012-05-02 12:40:00,53.26,53.28,53.21,53.24,33500.0,30.2643,30.2757,30.2359,30.2529,33500.0
2012-05-02 12:50:00,53.26,53.26,53.19,53.24,19500.0,30.2643,30.2643,30.2245,30.2529,19500.0
2012-05-02 13:00:00,53.25,53.28,53.16,53.24,28500.0,30.2586,30.2757,30.2075,30.2529,28500.0
2012-05-02 13:10:00,53.24,53.26,53.12,53.14,31500.0,30.2529,30.2643,30.1848,30.1961,31500.0
2012-05-02 13:20:00,53.15,53.18,53.13,53.17,41000.0,30.2018,30.2189,30.1904,30.2132,41000.0
2012-05-02 13:30:00,53.18,53.21,53.14,53.18,24000.0,30.2189,30.2359,30.1961,30.2189,24000.0
2012-05-02 13:40:00,53.17,53.17,53.05,53.13,30000.0,30.2132,30.2132,30.145,30.1904,30000.0
2012-05-02 13:50:00,53.17,53.2,53.09,53.09,31500.0,30.2132,30.2302,30.1677,30.1677,31500.0
2012-05-02 14:00:00,53.08,53.12,53.03,53.08,56000.0,30.162,30.1848,30.1336,30.162,56000.0
2012-05-02 14:10:00,53.07,53.09,52.81,52.86,129500.0,30.1563,30.1677,30.0086,30.037,129500.0
2012-05-02 14:20:00,52.85,52.93,52.82,52.93,37500.0,30.0313,30.0768,30.0143,30.0768,37500.0
2012-05-02 14:30:00,52.91,52.94,52.8,52.8,66500.0,30.0654,30.0825,30.0029,30.0029,66500.0
2012-05-02 14:40:00,52.82,52.82,52.49,52.74,197000.0,30.0143,30.0143,29.8268,29.9688,197000.0
2012-05-02 14:50:00,52.76,52.85,52.7,52.83,35500.0,29.9802,30.0313,29.9461,30.02,35500.0
2012-05-02 15:00:00,52.86,52.86,52.62,52.62,53000.0,30.037,30.037,29.9006,29.9006,53000.0
2012-05-02 15:10:00,52.59,52.81,52.57,52.74,104500.0,29.8836,30.0086,29.8722,29.9688,104500.0
2012-05-02 15:20:00,52.77,52.81,52.61,52.75,59500.0,29.9859,30.0086,29.895,29.9745,59500.0
2012-05-02 15:30:00,52.74,52.75,52.63,52.66,62000.0,29.9688,29.9745,29.9063,29.9234,62000.0
2012-05-02 15:40:00,52.66,52.72,52.58,52.66,92500.0,29.9234,29.9575,29.8779,29.9234,92500.0
2012-05-02 15:50:00,52.64,52.75,52.59,52.67,186000.0,29.912,29.9745,29.8836,29.9291,186000.0
2012-05-03 09:30:00,52.75,52.82,52.53,52.58,29500.0,29.9745,30.0143,29.8495,29.8779,29500.0
2012-05-03 09:40:00,52.58,52.58,52.07,52.3,147000.0,29.8779,29.8779,29.5881,29.7188,147000.0
2012-05-03 09:50:00,52.29,52.6,52.29,52.59,106000.0,29.7131,29.8893,29.7131,29.8836,106000.0
2012-05-03 10:00:00,52.56,52.62,52.32,52.32,61000.0,29.8665,29.9006,29.7302,29.7302,61000.0
2012-05-03 10:10:00,52.35,52.4,52.2,52.21,43500.0,29.7472,29.7756,29.662,29.6677,43500.0
2012-05-03 10:20:00,52.19,52.23,52.11,52.16,52500.0,29.6563,29.679,29.6108,29.6393,52500.0
2012-05-03 10:30:00,52.19,52.38,52.13,52.36,70500.0,29.6563,29.7643,29.6222,29.7529,70500.0
2012-05-03 10:40:00,52.36,52.81,52.36,52.77,195000.0,29.7529,30.0086,29.7529,29.9859,195000.0
2012-05-03 10:50:00,52.78,53.44,52.78,53.27,207000.0,29.9916,30.3666,29.9916,30.27,207000.0
2012-05-03 11:00:00,53.29,53.34,53.16,53.2,96000.0,30.2814,30.3098,30.2075,30.2302,96000.0
2012-05-03 11:10:00,53.21,53.34,53.2,53.29,53500.0,30.2359,30.3098,30.2302,30.2814,53500.0
2012-05-03 11:20:00,53.31,53.4,53.3,53.35,44500.0,30.2927,30.3439,30.287,30.3155,44500.0
2012-05-03 11:30:00,53.36,53.39,53.26,53.34,52000.0,30.3211,30.3382,30.2643,30.3098,52000.0
2012-05-03 11:40:00,53.31,53.4,53.23,53.28,88500.0,30.2927,30.3439,30.2473,30.2757,88500.0
2012-05-03 11:50:00,53.23,53.3,53.17,53.19,79500.0,30.2473,30.287,30.2132,30.2245,79500.0
2012-05-03 12:00:00,53.19,53.22,53.1,53.2,66000.0,30.2245,30.2416,30.1734,30.2302,66000.0
2012-05-03 12:10:00,53.19,53.36,53.19,53.21,61500.0,30.2245,30.3211,30.2245,30.2359,61500.0
2012-05-03 12:20:00,53.22,53.26,53.11,53.13,31500.0,30.2416,30.2643,30.1791,30.1904,31500.0
2012-05-03 12:30:00,53.16,53.31,53.14,53.22,74500.0,30.2075,30.2927,30.1961,30.2416,74500.0
2012-05-03 12:40:00,53.22,53.28,53.16,53.28,66500.0,30.2416,30.2757,30.2075,30.2757,66500.0
2012-05-03 12:50:00,53.22,53.27,53.22,53.25,25500.0,30.2416,30.27,30.2416,30.2586,25500.0
2012-05-03 13:00:00,53.24,53.3,53.2,53.25,27500.0,30.2529,30.287,30.2302,30.2586,27500.0
2012-05-03 13:10:00,53.25,53.28,53.14,53.25,45500.0,30.2586,30.2757,30.1961,30.2586,45500.0
2012-05-03 13:20:00,53.24,53.25,53.18,53.23,20000.0,30.2529,30.2586,30.2189,30.2473,20000.0
2012-05-03 13:30:00,53.22,53.22,53.08,53.12,81000.0,30.2416,30.2416,30.162,30.1848,81000.0
2012-05-03 13:40:00,53.12,53.12,52.71,52.86,102000.0,30.1848,30.1848,29.9518,30.037,102000.0
2012-05-03 13:50:00,52.84,53.1,52.79,53.05,52000.0,30.0257,30.1734,29.9972,30.145,52000.0
2012-05-03 14:00:00,53.02,53.08,52.9,53.03,66500.0,30.1279,30.162,30.0597,30.1336,66500.0
2012-05-03 14:10:00,53.01,53.17,52.97,53.17,30500.0,30.1223,30.2132,30.0995,30.2132,30500.0
2012-05-03 14:20:00,53.17,53.2,53.05,53.13,48000.0,30.2132,30.2302,30.145,30.1904,48000.0
2012-05-03 14:30:00,53.13,53.16,53.06,53.12,41000.0,30.1904,30.2075,30.1507,30.1848,41000.0
2012-05-03 14:40:00,53.12,53.15,53.05,53.1,45000.0,30.1848,30.2018,30.145,30.1734,45000.0
2012-05-03 14:50:00,53.1,53.17,53.07,53.07,27000.0,30.1734,30.2132,30.1563,30.1563,27000.0
2012-05-03 15:00:00,53.1,53.1,53.01,53.06,57500.0,30.1734,30.1734,30.1223,30.1507,57500.0
2012-05-03 15:10:00,53.04,53.11,52.92,53.08,50000.0,30.1393,30.1791,30.0711,30.162,50000.0
2012-05-03 15:20:00,53.11,53.2,53.11,53.13,93000.0,30.1791,30.2302,30.1791,30.1904,93000.0
2012-05-03 15:30:00,53.14,53.17,53.03,53.03,87000.0,30.1961,30.2132,30.1336,30.1336,87000.0
2012-05-03 15:40:00,53.03,53.08,52.77,52.9,150500.0,30.1336,30.162,29.9859,30.0597,150500.0
2012-05-03 15:50:00,52.86,52.93,52.77,52.83,265000.0,30.037,30.0768,29.9859,30.02,265000.0
2012-05-04 09:30:00,52.68,52.75,52.32,52.64,87000.0,29.9347,29.9745,29.7302,29.912,87000.0
2012-05-04 09:40:00,52.59,52.59,52.5,52.5,35500.0,29.8836,29.8836,29.8325,29.8325,35500.0
2012-05-04 09:50:00,52.51,52.53,52.44,52.47,57000.0,29.8381,29.8495,29.7984,29.8154,57000.0
2012-05-04 10:00:00,52.41,52.42,52.34,52.35,56000.0,29.7813,29.787,29.7415,29.7472,56000.0
2012-05-04 10:10:00,52.37,52.39,52.26,52.32,35500.0,29.7586,29.7699,29.6961,29.7302,35500.0
2012-05-04 10:20:00,52.3,52.41,52.26,52.28,71500.0,29.7188,29.7813,29.6961,29.7074,71500.0
2012-05-04 10:30:00,52.27,52.29,52.11,52.16,91000.0,29.7018,29.7131,29.6108,29.6393,91000.0
2012-05-04 10:40:00,52.15,52.2,52.14,52.15,16000.0,29.6336,29.662,29.6279,29.6336,16000.0
2012-05-04 10:50:00,52.14,52.18,52.1,52.12,27000.0,29.6279,29.6506,29.6052,29.6165,27000.0
2012-05-04 11:00:00,52.12,52.12,51.96,51.98,92500.0,29.6165,29.6165,29.5256,29.537,92500.0
2012-05-04 11:10:00,51.97,52.07,51.94,52.03,60500.0,29.5313,29.5881,29.5142,29.5654,60500.0
2012-05-04 11:20:00,52.02,52.02,51.92,52.0,78500.0,29.5597,29.5597,29.5029,29.5483,78500.0
2012-05-04 11:30:00,52.0,52.0,51.92,51.99,25000.0,29.5483,29.5483,29.5029,29.5427,25000.0
2012-05-04 11:40:00,52.0,52.01,51.92,51.94,37000.0,29.5483,29.554,29.5029,29.5142,37000.0
2012-05-04 11:50:00,51.95,51.98,51.9,51.93,30000.0,29.5199,29.537,29.4915,29.5086,30000.0
2012-05-04 12:00:00,51.91,51.95,51.86,51.95,22000.0,29.4972,29.5199,29.4688,29.5199,22000.0
2012-05-04 12:10:00,51.93,51.97,51.82,51.83,57000.0,29.5086,29.5313,29.4461,29.4517,57000.0
2012-05-04 12:20:00,51.85,51.99,51.79,51.99,72500.0,29.4631,29.5427,29.429,29.5427,72500.0
2012-05-04 12:30:00,52.01,52.01,51.84,51.9,19000.0,29.554,29.554,29.4574,29.4915,19000.0
2012-05-04 12:40:00,51.95,51.97,51.88,51.9,12000.0,29.5199,29.5313,29.4801,29.4915,12000.0
2012-05-04 12:50:00,51.88,51.99,51.86,51.9,39000.0,29.4801,29.5427,29.4688,29.4915,39000.0
2012-05-04 13:00:00,51.89,51.89,51.75,51.75,90000.0,29.4858,29.4858,29.4063,29.4063,90000.0
2012-05-04 13:10:00,51.76,51.78,51.71,51.71,48500.0,29.412,29.4233,29.3835,29.3835,48500.0
2012-05-04 13:20:00,51.75,51.87,51.73,51.87,31000.0,29.4063,29.4745,29.3949,29.4745,31000.0
2012-05-04 13:30:00,51.84,51.97,51.84,51.93,22500.0,29.4574,29.5313,29.4574,29.5086,22500.0
2012-05-04 13:40:00,51.91,51.93,51.87,51.87,20500.0,29.4972,29.5086,29.4745,29.4745,20500.0
2012-05-04 13:50:00,51.93,52.02,51.93,51.98,26000.0,29.5086,29.5597,29.5086,29.537,26000.0
2012-05-04 14:00:00,51.98,52.01,51.93,51.93,20500.0,29.537,29.554,29.5086,29.5086,20500.0
2012-05-04 14:10:00,51.94,51.95,51.9,51.94,40000.0,29.5142,29.5199,29.4915,29.5142,40000.0
2012-05-04 14:20:00,51.92,51.94,51.9,51.9,52500.0,29.5029,29.5142,29.4915,29.4915,52500.0
2012-05-04 14:30:00,51.89,51.94,51.76,51.79,40500.0,29.4858,29.5142,29.412,29.429,40500.0
2012-05-04 14:40:00,51.79,51.81,51.73,51.74,56500.0,29.429,29.4404,29.3949,29.4006,56500.0
2012-05-04 14:50:00,51.73,51.9,51.7,51.85,65500.0,29.3949,29.4915,29.3779,29.4631,65500.0
2012-05-04 15:00:00,51.84,52.01,51.84,51.92,88500.0,29.4574,29.554,29.4574,29.5029,88500.0
2012-05-04 15:10:00,51.94,52.05,51.88,52.05,85000.0,29.5142,29.5767,29.4801,29.5767,85000.0
2012-05-04 15:20:00,52.01,52.01,51.68,51.7,79000.0,29.554,29.554,29.3665,29.3779,79000.0
2012-05-04 15:30:00,51.71,51.77,51.61,51.61,86500.0,29.3835,29.4176,29.3267,29.3267,86500.0
2012-05-04 15:40:00,51.61,51.8,51.6,51.78,134500.0,29.3267,29.4347,29.321,29.4233,134500.0
2012-05-04 15:50:00,51.77,51.84,51.6,51.63,196000.0,29.4176,29.4574,29.321,29.3381,196000.0
2012-05-07 09:30:00,51.6,52.0,51.52,51.63,69000.0,29.321,29.5483,29.2756,29.3381,69000.0
2012-05-07 09:40:00,51.62,51.9,51.56,51.73,125000.0,29.3324,29.4915,29.2983,29.3949,125000.0
2012-05-07 09:50:00,51.78,51.78,51.59,51.61,51000.0,29.4233,29.4233,29.3154,29.3267,51000.0
2012-05-07 10:00:00,51.63,51.63,51.31,51.31,56500.0,29.3381,29.3381,29.1562,29.1562,56500.0
2012-05-07 10:10:00,51.31,51.34,51.04,51.15,115000.0,29.1562,29.1733,29.0028,29.0653,115000.0
2012-05-07 10:20:00,51.14,51.15,50.86,50.9,98500.0,29.0596,29.0653,28.9005,28.9233,98500.0
2012-05-07 10:30:00,50.92,51.18,50.92,51.16,492000.0,28.9346,29.0824,28.9346,29.071,492000.0
2012-05-07 10:40:00,51.18,51.38,51.18,51.3,120500.0,29.0824,29.196,29.0824,29.1506,120500.0
2012-05-07 10:50:00,51.3,51.34,51.2,51.23,103500.0,29.1506,29.1733,29.0937,29.1108,103500.0
2012-05-07 11:00:00,51.24,51.36,51.24,51.35,83000.0,29.1165,29.1847,29.1165,29.179,83000.0
2012-05-07 11:10:00,51.31,51.38,51.31,51.38,18000.0,29.1562,29.196,29.1562,29.196,18000.0
2012-05-07 11:20:00,51.37,51.39,51.22,51.22,43500.0,29.1903,29.2017,29.1051,29.1051,43500.0
2012-05-07 11:30:00,51.23,51.31,51.2,51.23,37000.0,29.1108,29.1562,29.0937,29.1108,37000.0
2012-05-07 11:40:00,51.21,51.32,51.21,51.28,27500.0,29.0994,29.1619,29.0994,29.1392,27500.0
2012-05-07 11:50:00,51.3,51.31,51.26,51.29,17500.0,29.1506,29.1562,29.1278,29.1449,17500.0
2012-05-07 12:00:00,51.3,51.32,51.22,51.26,46000.0,29.1506,29.1619,29.1051,29.1278,46000.0
2012-05-07 12:10:00,51.26,51.3,51.23,51.3,20500.0,29.1278,29.1506,29.1108,29.1506,20500.0
2012-05-07 12:20:00,51.3,51.32,51.25,51.29,25000.0,29.1506,29.1619,29.1222,29.1449,25000.0
2012-05-07 12:30:00,51.29,51.39,51.28,51.37,35000.0,29.1449,29.2017,29.1392,29.1903,35000.0
2012-05-07 12:40:00,51.39,51.42,51.35,51.37,34500.0,29.2017,29.2188,29.179,29.1903,34500.0
2012-05-07 12:50:00,51.41,51.41,51.34,51.37,14500.0,29.2131,29.2131,29.1733,29.1903,14500.0
2012-05-07 13:00:00,51.37,51.38,51.32,51.32,13000.0,29.1903,29.196,29.1619,29.1619,13000.0
2012-05-07 13:10:00,51.32,51.39,51.32,51.35,54000.0,29.1619,29.2017,29.1619,29.179,54000.0
2012-05-07 13:20:00,51.37,51.39,51.31,51.33,44500.0,29.1903,29.2017,29.1562,29.1676,44500.0
2012-05-07 13:30:00,51.31,51.41,51.3,51.41,41500.0,29.1562,29.2131,29.1506,29.2131,41500.0
2012-05-07 13:40:00,51.4,51.42,51.36,51.39,35000.0,29.2074,29.2188,29.1847,29.2017,35000.0
2012-05-07 13:50:00,51.4,51.4,51.29,51.3,33500.0,29.2074,29.2074,29.1449,29.1506,33500.0
2012-05-07 14:00:00,51.32,51.34,51.28,51.31,20500.0,29.1619,29.1733,29.1392,29.1562,20500.0
2012-05-07 14:10:00,51.3,51.31,51.23,51.23,32000.0,29.1506,29.1562,29.1108,29.1108,32000.0
2012-05-07 14:20:00,51.22,51.26,51.19,51.2,33500.0,29.1051,29.1278,29.0881,29.0937,33500.0
2012-05-07 14:30:00,51.23,51.23,51.16,51.2,37000.0,29.1108,29.1108,29.071,29.0937,37000.0
2012-05-07 14:40:00,51.2,51.23,51.15,51.18,57500.0,29.0937,29.1108,29.0653,29.0824,57500.0
2012-05-07 14:50:00,51.15,51.19,51.11,51.11,43000.0,29.0653,29.0881,29.0426,29.0426,43000.0
2012-05-07 15:00:00,51.13,51.16,51.03,51.03,48000.0,29.054,29.071,28.9971,28.9971,48000.0
2012-05-07 15:10:00,51.05,51.12,51.03,51.04,71500.0,29.0085,29.0483,28.9971,29.0028,71500.0
2012-05-07 15:20:00,51.06,51.13,51.01,51.13,119000.0,29.0142,29.054,28.9858,29.054,119000.0
2012-05-07 15:30:00,51.14,51.22,51.13,51.16,107500.0,29.0596,29.1051,29.054,29.071,107500.0
2012-05-07 15:40:00,51.14,51.16,50.95,50.96,136500.0,29.0596,29.071,28.9517,28.9574,136500.0
2012-05-07 15:50:00,50.98,51.11,50.97,51.01,334000.0,28.9687,29.0426,28.963,28.9858,334000.0
2012-05-08 09:30:00,51.05,51.22,50.91,50.97,94000.0,29.0085,29.1051,28.929,28.963,94000.0
2012-05-08 09:40:00,50.99,51.14,50.99,51.1,40000.0,28.9744,29.0596,28.9744,29.0369,40000.0
2012-05-08 09:50:00,51.11,51.19,50.98,51.19,59500.0,29.0426,29.0881,28.9687,29.0881,59500.0
2012-05-08 10:00:00,51.16,51.16,50.98,51.03,50000.0,29.071,29.071,28.9687,28.9971,50000.0
2012-05-08 10:10:00,51.05,51.17,50.99,51.14,97000.0,29.0085,29.0767,28.9744,29.0596,97000.0
2012-05-08 10:20:00,51.11,51.14,50.98,50.98,13000.0,29.0426,29.0596,28.9687,28.9687,13000.0
2012-05-08 10:30:00,51.0,51.1,50.96,51.1,37500.0,28.9801,29.0369,28.9574,29.0369,37500.0
2012-05-08 10:40:00,51.07,51.09,50.96,51.0,28500.0,29.0199,29.0312,28.9574,28.9801,28500.0
2012-05-08 10:50:00,51.0,51.05,50.96,51.04,22000.0,28.9801,29.0085,28.9574,29.0028,22000.0
2012-05-08 11:00:00,51.03,51.05,50.96,51.0,86500.0,28.9971,29.0085,28.9574,28.9801,86500.0
2012-05-08 11:10:00,50.98,51.02,50.9,51.0,43000.0,28.9687,28.9915,28.9233,28.9801,43000.0
2012-05-08 11:20:00,51.02,51.03,50.74,50.74,55500.0,28.9915,28.9971,28.8324,28.8324,55500.0
2012-05-08 11:30:00,50.71,50.95,50.7,50.95,49000.0,28.8153,28.9517,28.8096,28.9517,49000.0
2012-05-08 11:40:00,50.94,51.0,50.92,50.92,42000.0,28.946,28.9801,28.9346,28.9346,42000.0
2012-05-08 11:50:00,50.93,51.15,50.89,51.08,87500.0,28.9403,29.0653,28.9176,29.0256,87500.0
2012-05-08 12:00:00,51.12,51.13,51.0,51.06,94500.0,29.0483,29.054,28.9801,29.0142,94500.0
2012-05-08 12:10:00,51.05,51.06,50.95,51.04,33500.0,29.0085,29.0142,28.9517,29.0028,33500.0
2012-05-08 12:20:00,51.08,51.08,50.97,51.05,42500.0,29.0256,29.0256,28.963,29.0085,42500.0
2012-05-08 12:30:00,51.06,51.13,50.98,51.1,126500.0,29.0142,29.054,28.9687,29.0369,126500.0
2012-05-08 12:40:00,51.1,51.13,51.02,51.04,31500.0,29.0369,29.054,28.9915,29.0028,31500.0
2012-05-08 12:50:00,51.06,51.06,50.91,50.99,34000.0,29.0142,29.0142,28.929,28.9744,34000.0
2012-05-08 13:00:00,51.02,51.07,50.98,51.07,13000.0,28.9915,29.0199,28.9687,29.0199,13000.0
2012-05-08 13:10:00,51.09,51.11,51.0,51.0,44000.0,29.0312,29.0426,28.9801,28.9801,44000.0
2012-05-08 13:20:00,51.0,51.05,50.97,51.04,24000.0,28.9801,29.0085,28.963,29.0028,24000.0
2012-05-08 13:30:00,51.05,51.13,51.0,51.13,63000.0,29.0085,29.054,28.9801,29.054,63000.0
2012-05-08 13:40:00,51.12,51.15,51.06,51.07,75500.0,29.0483,29.0653,29.0142,29.0199,75500.0
2012-05-08 13:50:00,51.06,51.24,51.02,51.24,82500.0,29.0142,29.1165,28.9915,29.1165,82500.0
2012-05-08 14:00:00,51.22,51.32,51.12,51.27,149000.0,29.1051,29.1619,29.0483,29.1335,149000.0
2012-05-08 14:10:00,51.28,51.3,51.13,51.18,60500.0,29.1392,29.1506,29.054,29.0824,60500.0
2012-05-08 14:20:00,51.21,51.33,51.13,51.27,78000.0,29.0994,29.1676,29.054,29.1335,78000.0
2012-05-08 14:30:00,51.27,51.28,51.14,51.19,63500.0,29.1335,29.1392,29.0596,29.0881,63500.0
2012-05-08 14:40:00,51.23,51.23,51.1,51.23,42500.0,29.1108,29.1108,29.0369,29.1108,42500.0
2012-05-08 14:50:00,51.19,51.26,51.1,51.1,71000.0,29.0881,29.1278,29.0369,29.0369,71000.0
2012-05-08 15:00:00,51.08,51.27,51.05,51.06,92500.0,29.0256,29.1335,29.0085,29.0142,92500.0
2012-05-08 15:10:00,51.06,51.3,51.05,51.26,103000.0,29.0142,29.1506,29.0085,29.1278,103000.0
2012-05-08 15:20:00,51.26,51.32,51.11,51.3,153000.0,29.1278,29.1619,29.0426,29.1506,153000.0
2012-05-08 15:30:00,51.26,51.35,51.22,51.29,330500.0,29.1278,29.179,29.1051,29.1449,330500.0
2012-05-08 15:40:00,51.3,51.42,51.23,51.31,126000.0,29.1506,29.2188,29.1108,29.1562,126000.0
2012-05-08 15:50:00,51.31,51.47,51.26,51.37,157500.0,29.1562,29.2472,29.1278,29.1903,157500.0
2012-05-09 09:30:00,50.93,51.35,50.66,51.34,123500.0,28.9403,29.179,28.7869,29.1733,123500.0
2012-05-09 09:40:00,51.25,51.62,51.25,51.44,112500.0,29.1222,29.3324,29.1222,29.2301,112500.0
2012-05-09 09:50:00,51.48,51.64,51.36,51.64,59500.0,29.2529,29.3438,29.1847,29.3438,59500.0
2012-05-09 10:00:00,51.65,51.72,51.28,51.28,93000.0,29.3495,29.3892,29.1392,29.1392,93000.0
2012-05-09 10:10:00,51.27,51.4,51.2,51.25,53500.0,29.1335,29.2074,29.0937,29.1222,53500.0
2012-05-09 10:20:00,51.2,51.32,51.1,51.28,68500.0,29.0937,29.1619,29.0369,29.1392,68500.0
2012-05-09 10:30:00,51.32,51.52,51.29,51.48,44500.0,29.1619,29.2756,29.1449,29.2529,44500.0
2012-05-09 10:40:00,51.47,51.67,51.47,51.6,99500.0,29.2472,29.3608,29.2472,29.321,99500.0
2012-05-09 10:50:00,51.55,51.57,51.39,51.55,76500.0,29.2926,29.304,29.2017,29.2926,76500.0
2012-05-09 11:00:00,51.57,51.63,51.53,51.62,69500.0,29.304,29.3381,29.2813,29.3324,69500.0
2012-05-09 11:10:00,51.65,51.9,51.64,51.9,94000.0,29.3495,29.4915,29.3438,29.4915,94000.0
2012-05-09 11:20:00,51.9,52.02,51.86,51.86,76000.0,29.4915,29.5597,29.4688,29.4688,76000.0
2012-05-09 11:30:00,51.92,52.2,51.84,52.2,96000.0,29.5029,29.662,29.4574,29.662,96000.0
2012-05-09 11:40:00,52.16,52.21,51.98,51.98,116500.0,29.6393,29.6677,29.537,29.537,116500.0
2012-05-09 11:50:00,52.01,52.06,51.95,52.02,63500.0,29.554,29.5824,29.5199,29.5597,63500.0
2012-05-09 12:00:00,52.03,52.08,51.94,51.99,62000.0,29.5654,29.5938,29.5142,29.5427,62000.0
2012-05-09 12:10:00,52.02,52.13,51.99,52.05,27000.0,29.5597,29.6222,29.5427,29.5767,27000.0
2012-05-09 12:20:00,52.05,52.11,52.01,52.08,36500.0,29.5767,29.6108,29.554,29.5938,36500.0
2012-05-09 12:30:00,52.06,52.06,51.99,52.06,39500.0,29.5824,29.5824,29.5427,29.5824,39500.0
2012-05-09 12:40:00,52.06,52.07,51.91,52.07,49500.0,29.5824,29.5881,29.4972,29.5881,49500.0
2012-05-09 12:50:00,52.07,52.07,51.96,52.05,19500.0,29.5881,29.5881,29.5256,29.5767,19500.0
2012-05-09 13:00:00,52.06,52.17,52.06,52.07,49500.0,29.5824,29.6449,29.5824,29.5881,49500.0
2012-05-09 13:10:00,52.04,52.04,51.9,51.91,55500.0,29.5711,29.5711,29.4915,29.4972,55500.0
2012-05-09 13:20:00,51.91,52.15,51.91,52.09,52000.0,29.4972,29.6336,29.4972,29.5995,52000.0
2012-05-09 13:30:00,52.13,52.23,52.1,52.18,49000.0,29.6222,29.679,29.6052,29.6506,49000.0
2012-05-09 13:40:00,52.18,52.3,52.14,52.19,56000.0,29.6506,29.7188,29.6279,29.6563,56000.0
2012-05-09 13:50:00,52.2,52.27,52.14,52.19,30500.0,29.662,29.7018,29.6279,29.6563,30500.0
2012-05-09 14:00:00,52.2,52.23,52.15,52.21,25500.0,29.662,29.679,29.6336,29.6677,25500.0
2012-05-09 14:10:00,52.24,52.26,52.12,52.14,46500.0,29.6847,29.6961,29.6165,29.6279,46500.0
2012-05-09 14:20:00,52.08,52.26,52.08,52.2,88500.0,29.5938,29.6961,29.5938,29.662,88500.0
2012-05-09 14:30:00,52.18,52.3,52.13,52.16,91000.0,29.6506,29.7188,29.6222,29.6393,91000.0
2012-05-09 14:40:00,52.12,52.21,52.04,52.08,32500.0,29.6165,29.6677,29.5711,29.5938,32500.0
2012-05-09 14:50:00,52.06,52.12,52.03,52.07,35000.0,29.5824,29.6165,29.5654,29.5881,35000.0
2012-05-09 15:00:00,52.11,52.15,52.03,52.07,53000.0,29.6108,29.6336,29.5654,29.5881,53000.0
2012-05-09 15:10:00,52.04,52.11,51.94,52.01,72000.0,29.5711,29.6108,29.5142,29.554,72000.0
2012-05-09 15:20:00,52.03,52.16,51.97,52.02,89000.0,29.5654,29.6393,29.5313,29.5597,89000.0
2012-05-09 15:30:00,52.01,52.14,51.96,52.09,123000.0,29.554,29.6279,29.5256,29.5995,123000.0
2012-05-09 15:40:00,52.09,52.18,52.06,52.09,129500.0,29.5995,29.6506,29.5824,29.5995,129500.0
2012-05-09 15:50:00,52.09,52.09,51.94,52.0,279000.0,29.5995,29.5995,29.5142,29.5483,279000.0
2012-05-10 09:30:00,52.54,52.68,52.26,52.48,57500.0,29.8552,29.9347,29.6961,29.8211,57500.0
2012-05-10 09:40:00,52.48,52.56,52.41,52.55,87000.0,29.8211,29.8665,29.7813,29.8609,87000.0
2012-05-10 09:50:00,52.54,52.66,52.4,52.61,126500.0,29.8552,29.9234,29.7756,29.895,126500.0
2012-05-10 10:00:00,52.6,52.66,52.51,52.59,82000.0,29.8893,29.9234,29.8381,29.8836,82000.0
2012-05-10 10:10:00,52.58,52.61,52.43,52.55,74000.0,29.8779,29.895,29.7927,29.8609,74000.0
2012-05-10 10:20:00,52.54,52.65,52.36,52.44,57500.0,29.8552,29.9177,29.7529,29.7984,57500.0
2012-05-10 10:30:00,52.36,52.53,52.36,52.48,56000.0,29.7529,29.8495,29.7529,29.8211,56000.0
2012-05-10 10:40:00,52.49,52.62,52.41,52.43,62000.0,29.8268,29.9006,29.7813,29.7927,62000.0
2012-05-10 10:50:00,52.46,52.46,52.31,52.46,46000.0,29.8097,29.8097,29.7245,29.8097,46000.0
2012-05-10 11:00:00,52.47,52.49,52.33,52.37,65500.0,29.8154,29.8268,29.7359,29.7586,65500.0
2012-05-10 11:10:00,52.4,52.4,52.16,52.34,113000.0,29.7756,29.7756,29.6393,29.7415,113000.0
2012-05-10 11:20:00,52.3,52.48,52.26,52.32,74500.0,29.7188,29.8211,29.6961,29.7302,74500.0
2012-05-10 11:30:00,52.3,52.44,52.27,52.27,34500.0,29.7188,29.7984,29.7018,29.7018,34500.0
2012-05-10 11:40:00,52.3,52.33,52.24,52.28,21500.0,29.7188,29.7359,29.6847,29.7074,21500.0
2012-05-10 11:50:00,52.35,52.41,52.2,52.31,32500.0,29.7472,29.7813,29.662,29.7245,32500.0
2012-05-10 12:00:00,52.34,52.34,52.19,52.22,35500.0,29.7415,29.7415,29.6563,29.6733,35500.0
2012-05-10 12:10:00,52.21,52.34,52.2,52.34,24000.0,29.6677,29.7415,29.662,29.7415,24000.0
2012-05-10 12:20:00,52.35,52.48,52.29,52.43,43500.0,29.7472,29.8211,29.7131,29.7927,43500.0
2012-05-10 12:30:00,52.39,52.45,52.36,52.36,19500.0,29.7699,29.804,29.7529,29.7529,19500.0
2012-05-10 12:40:00,52.33,52.5,52.33,52.47,26500.0,29.7359,29.8325,29.7359,29.8154,26500.0
2012-05-10 12:50:00,52.47,52.58,52.45,52.56,32500.0,29.8154,29.8779,29.804,29.8665,32500.0
2012-05-10 13:00:00,52.57,52.64,52.52,52.6,43000.0,29.8722,29.912,29.8438,29.8893,43000.0
2012-05-10 13:10:00,52.56,52.68,52.56,52.63,71500.0,29.8665,29.9347,29.8665,29.9063,71500.0
2012-05-10 13:20:00,52.63,52.68,52.6,52.66,39000.0,29.9063,29.9347,29.8893,29.9234,39000.0
2012-05-10 13:30:00,52.68,52.83,52.65,52.67,66500.0,29.9347,30.02,29.9177,29.9291,66500.0
2012-05-10 13:40:00,52.69,52.71,52.56,52.61,43000.0,29.9404,29.9518,29.8665,29.895,43000.0
2012-05-10 13:50:00,52.6,52.72,52.51,52.54,24000.0,29.8893,29.9575,29.8381,29.8552,24000.0
2012-05-10 14:00:00,52.54,52.59,52.52,52.59,23500.0,29.8552,29.8836,29.8438,29.8836,23500.0
2012-05-10 14:10:00,52.6,52.6,52.48,52.51,44500.0,29.8893,29.8893,29.8211,29.8381,44500.0
2012-05-10 14:20:00,52.51,52.51,52.43,52.46,29500.0,29.8381,29.8381,29.7927,29.8097,29500.0
2012-05-10 14:30:00,52.45,52.5,52.37,52.46,39000.0,29.804,29.8325,29.7586,29.8097,39000.0
2012-05-10 14:40:00,52.43,52.45,52.33,52.42,36500.0,29.7927,29.804,29.7359,29.787,36500.0
2012-05-10 14:50:00,52.39,52.56,52.36,52.55,52500.0,29.7699,29.8665,29.7529,29.8609,52500.0
2012-05-10 15:00:00,52.55,52.55,52.37,52.43,53000.0,29.8609,29.8609,29.7586,29.7927,53000.0
2012-05-10 15:10:00,52.43,52.52,52.39,52.41,49000.0,29.7927,29.8438,29.7699,29.7813,49000.0
2012-05-10 15:20:00,52.42,52.42,52.26,52.28,51500.0,29.787,29.787,29.6961,29.7074,51500.0
2012-05-10 15:30:00,52.28,52.46,52.25,52.4,78500.0,29.7074,29.8097,29.6904,29.7756,78500.0
2012-05-10 15:40:00,52.4,52.49,52.27,52.4,86500.0,29.7756,29.8268,29.7018,29.7756,86500.0
2012-05-10 15:50:00,52.37,52.38,52.13,52.34,175500.0,29.7586,29.7643,29.6222,29.7415,175500.0
2012-05-11 09:30:00,52.31,52.65,51.64,52.61,103500.0,29.7245,29.9177,29.3438,29.895,103500.0
2012-05-11 09:40:00,52.58,52.8,52.5,52.7,70000.0,29.8779,30.0029,29.8325,29.9461,70000.0
2012-05-11 09:50:00,52.72,52.83,52.41,52.41,86500.0,29.9575,30.02,29.7813,29.7813,86500.0
2012-05-11 10:00:00,52.45,52.74,52.37,52.45,104500.0,29.804,29.9688,29.7586,29.804,104500.0
2012-05-11 10:10:00,52.46,52.55,52.34,52.53,105000.0,29.8097,29.8609,29.7415,29.8495,105000.0
2012-05-11 10:20:00,52.49,52.53,52.44,52.49,53000.0,29.8268,29.8495,29.7984,29.8268,53000.0
2012-05-11 10:30:00,52.49,52.67,52.49,52.67,75000.0,29.8268,29.9291,29.8268,29.9291,75000.0
2012-05-11 10:40:00,52.66,52.7,52.46,52.46,48000.0,29.9234,29.9461,29.8097,29.8097,48000.0
2012-05-11 10:50:00,52.44,52.51,52.38,52.4,46500.0,29.7984,29.8381,29.7643,29.7756,46500.0
2012-05-11 11:00:00,52.38,52.7,52.34,52.7,55500.0,29.7643,29.9461,29.7415,29.9461,55500.0
2012-05-11 11:10:00,52.65,52.73,52.56,52.73,32500.0,29.9177,29.9631,29.8665,29.9631,32500.0
2012-05-11 11:20:00,52.73,52.74,52.63,52.71,33000.0,29.9631,29.9688,29.9063,29.9518,33000.0
2012-05-11 11:30:00,52.71,52.86,52.67,52.77,47500.0,29.9518,30.037,29.9291,29.9859,47500.0
2012-05-11 11:40:00,52.76,52.77,52.64,52.7,26000.0,29.9802,29.9859,29.912,29.9461,26000.0
2012-05-11 11:50:00,52.68,52.86,52.68,52.8,62500.0,29.9347,30.037,29.9347,30.0029,62500.0
2012-05-11 12:00:00,52.77,52.82,52.69,52.79,31000.0,29.9859,30.0143,29.9404,29.9972,31000.0
2012-05-11 12:10:00,52.77,52.77,52.71,52.74,16000.0,29.9859,29.9859,29.9518,29.9688,16000.0
2012-05-11 12:20:00,52.75,52.82,52.71,52.72,19500.0,29.9745,30.0143,29.9518,29.9575,19500.0
2012-05-11 12:30:00,52.7,52.73,52.67,52.73,23000.0,29.9461,29.9631,29.9291,29.9631,23000.0
2012-05-11 12:40:00,52.71,52.8,52.67,52.78,43000.0,29.9518,30.0029,29.9291,29.9916,43000.0
2012-05-11 12:50:00,52.78,52.8,52.71,52.73,38500.0,29.9916,30.0029,29.9518,29.9631,38500.0
2012-05-11 13:00:00,52.74,52.79,52.69,52.76,16500.0,29.9688,29.9972,29.9404,29.9802,16500.0
2012-05-11 13:10:00,52.73,52.73,52.65,52.69,29000.0,29.9631,29.9631,29.9177,29.9404,29000.0
2012-05-11 13:20:00,52.69,52.69,52.6,52.64,39000.0,29.9404,29.9404,29.8893,29.912,39000.0
2012-05-11 13:30:00,52.63,52.69,52.63,52.63,13500.0,29.9063,29.9404,29.9063,29.9063,13500.0
2012-05-11 13:40:00,52.66,52.76,52.64,52.73,44000.0,29.9234,29.9802,29.912,29.9631,44000.0
2012-05-11 13:50:00,52.76,52.94,52.76,52.89,75500.0,29.9802,30.0825,29.9802,30.0541,75500.0
2012-05-11 14:00:00,52.92,52.96,52.89,52.94,72500.0,30.0711,30.0938,30.0541,30.0825,72500.0
2012-05-11 14:10:00,52.94,53.02,52.91,53.01,51000.0,30.0825,30.1279,30.0654,30.1223,51000.0
2012-05-11 14:20:00,53.01,53.1,53.01,53.06,72500.0,30.1223,30.1734,30.1223,30.1507,72500.0
2012-05-11 14:30:00,53.06,53.18,53.01,53.17,127500.0,30.1507,30.2189,30.1223,30.2132,127500.0
2012-05-11 14:40:00,53.19,53.26,53.15,53.2,95000.0,30.2245,30.2643,30.2018,30.2302,95000.0
2012-05-11 14:50:00,53.16,53.17,53.02,53.05,134000.0,30.2075,30.2132,30.1279,30.145,134000.0
2012-05-11 15:00:00,53.09,53.15,53.0,53.04,63000.0,30.1677,30.2018,30.1166,30.1393,63000.0
2012-05-11 15:10:00,53.06,53.06,52.94,52.97,52500.0,30.1507,30.1507,30.0825,30.0995,52500.0
2012-05-11 15:20:00,53.0,53.02,52.83,52.83,85000.0,30.1166,30.1279,30.02,30.02,85000.0
2012-05-11 15:30:00,52.82,52.94,52.78,52.87,95500.0,30.0143,30.0825,29.9916,30.0427,95500.0
2012-05-11 15:40:00,52.85,52.85,52.68,52.76,95000.0,30.0313,30.0313,29.9347,29.9802,95000.0
2012-05-11 15:50:00,52.74,52.75,52.57,52.6,194000.0,29.9688,29.9745,29.8722,29.8893,194000.0
2012-05-14 09:30:00,52.08,52.48,51.92,52.08,68500.0,29.5938,29.8211,29.5029,29.5938,68500.0
2012-05-14 09:40:00,52.1,52.1,51.64,51.81,83500.0,29.6052,29.6052,29.3438,29.4404,83500.0
2012-05-14 09:50:00,51.8,52.12,51.73,52.11,39000.0,29.4347,29.6165,29.3949,29.6108,39000.0
2012-05-14 10:00:00,52.04,52.14,51.97,52.02,33500.0,29.5711,29.6279,29.5313,29.5597,33500.0
2012-05-14 10:10:00,52.03,52.13,51.89,52.1,34000.0,29.5654,29.6222,29.4858,29.6052,34000.0
2012-05-14 10:20:00,52.06,52.16,51.92,51.92,11000.0,29.5824,29.6393,29.5029,29.5029,11000.0
2012-05-14 10:30:00,51.92,52.05,51.91,52.05,12500.0,29.5029,29.5767,29.4972,29.5767,12500.0
2012-05-14 10:40:00,52.06,52.18,52.06,52.09,18500.0,29.5824,29.6506,29.5824,29.5995,18500.0
2012-05-14 10:50:00,52.11,52.22,52.05,52.07,22000.0,29.6108,29.6733,29.5767,29.5881,22000.0
2012-05-14 11:00:00,52.07,52.18,52.0,52.02,16000.0,29.5881,29.6506,29.5483,29.5597,16000.0
2012-05-14 11:10:00,51.97,51.97,51.84,51.91,25500.0,29.5313,29.5313,29.4574,29.4972,25500.0
2012-05-14 11:20:00,51.88,52.17,51.88,52.13,14500.0,29.4801,29.6449,29.4801,29.6222,14500.0
2012-05-14 11:30:00,52.11,52.11,51.96,51.96,10500.0,29.6108,29.6108,29.5256,29.5256,10500.0
2012-05-14 11:40:00,51.97,52.02,51.93,52.01,45500.0,29.5313,29.5597,29.5086,29.554,45500.0
2012-05-14 11:50:00,52.01,52.06,51.97,52.03,22500.0,29.554,29.5824,29.5313,29.5654,22500.0
2012-05-14 12:00:00,52.0,52.02,51.92,51.92,14500.0,29.5483,29.5597,29.5029,29.5029,14500.0
2012-05-14 12:10:00,51.92,51.92,51.82,51.91,23000.0,29.5029,29.5029,29.4461,29.4972,23000.0
2012-05-14 12:20:00,51.93,52.13,51.93,52.04,29000.0,29.5086,29.6222,29.5086,29.5711,29000.0
2012-05-14 12:30:00,52.04,52.11,51.98,52.11,33000.0,29.5711,29.6108,29.537,29.6108,33000.0
2012-05-14 12:40:00,52.16,52.33,52.16,52.33,16000.0,29.6393,29.7359,29.6393,29.7359,16000.0
2012-05-14 12:50:00,52.31,52.38,52.26,52.27,38000.0,29.7245,29.7643,29.6961,29.7018,38000.0
2012-05-14 13:00:00,52.29,52.36,52.29,52.36,7500.0,29.7131,29.7529,29.7131,29.7529,7500.0
2012-05-14 13:10:00,52.35,52.35,52.05,52.11,17500.0,29.7472,29.7472,29.5767,29.6108,17500.0
2012-05-14 13:20:00,52.11,52.19,52.1,52.19,12000.0,29.6108,29.6563,29.6052,29.6563,12000.0
2012-05-14 13:30:00,52.17,52.23,52.11,52.23,12500.0,29.6449,29.679,29.6108,29.679,12500.0
2012-05-14 13:40:00,52.24,52.27,52.19,52.23,9500.0,29.6847,29.7018,29.6563,29.679,9500.0
2012-05-14 13:50:00,52.25,52.36,52.25,52.33,22500.0,29.6904,29.7529,29.6904,29.7359,22500.0
2012-05-14 14:00:00,52.29,52.39,52.29,52.32,11000.0,29.7131,29.7699,29.7131,29.7302,11000.0
2012-05-14 14:10:00,52.34,52.34,52.21,52.21,15500.0,29.7415,29.7415,29.6677,29.6677,15500.0
2012-05-14 14:20:00,52.22,52.29,52.22,52.23,8000.0,29.6733,29.7131,29.6733,29.679,8000.0
2012-05-14 14:30:00,52.27,52.35,52.16,52.18,42000.0,29.7018,29.7472,29.6393,29.6506,42000.0
2012-05-14 14:40:00,52.19,52.2,52.12,52.12,11500.0,29.6563,29.662,29.6165,29.6165,11500.0
2012-05-14 14:50:00,52.12,52.17,51.93,52.0,37000.0,29.6165,29.6449,29.5086,29.5483,37000.0
2012-05-14 15:00:00,51.99,52.07,51.98,52.01,38500.0,29.5427,29.5881,29.537,29.554,38500.0
2012-05-14 15:10:00,52.02,52.07,51.95,52.01,51000.0,29.5597,29.5881,29.5199,29.554,51000.0
2012-05-14 15:20:00,52.01,52.08,51.97,52.02,28000.0,29.554,29.5938,29.5313,29.5597,28000.0
2012-05-14 15:30:00,52.01,52.09,51.99,51.99,56500.0,29.554,29.5995,29.5427,29.5427,56500.0
2012-05-14 15:40:00,51.99,52.08,51.95,52.07,64500.0,29.5427,29.5938,29.5199,29.5881,64500.0
2012-05-14 15:50:00,52.08,52.12,51.98,52.0,134000.0,29.5938,29.6165,29.537,29.5483,134000.0
2012-05-15 09:30:00,52.1,52.23,51.85,52.07,75500.0,29.6052,29.679,29.4631,29.5881,75500.0
2012-05-15 09:40:00,52.06,52.13,51.85,51.95,108000.0,29.5824,29.6222,29.4631,29.5199,108000.0
2012-05-15 09:50:00,52.05,52.13,51.87,51.94,83500.0,29.5767,29.6222,29.4745,29.5142,83500.0
2012-05-15 10:00:00,51.95,52.05,51.75,51.89,77000.0,29.5199,29.5767,29.4063,29.4858,77000.0
2012-05-15 10:10:00,51.89,51.91,51.6,51.64,35000.0,29.4858,29.4972,29.321,29.3438,35000.0
2012-05-15 10:20:00,51.6,51.88,51.59,51.88,83000.0,29.321,29.4801,29.3154,29.4801,83000.0
2012-05-15 10:30:00,51.8,51.8,51.61,51.62,33000.0,29.4347,29.4347,29.3267,29.3324,33000.0
2012-05-15 10:40:00,51.61,51.66,51.58,51.62,17000.0,29.3267,29.3551,29.3097,29.3324,17000.0
2012-05-15 10:50:00,51.62,51.64,51.46,51.51,38500.0,29.3324,29.3438,29.2415,29.2699,38500.0
2012-05-15 11:00:00,51.51,51.65,51.48,51.63,84000.0,29.2699,29.3495,29.2529,29.3381,84000.0
2012-05-15 11:10:00,51.62,51.68,51.6,51.68,36000.0,29.3324,29.3665,29.321,29.3665,36000.0
2012-05-15 11:20:00,51.73,51.77,51.69,51.69,28500.0,29.3949,29.4176,29.3722,29.3722,28500.0
2012-05-15 11:30:00,51.71,51.86,51.71,51.86,31500.0,29.3835,29.4688,29.3835,29.4688,31500.0
2012-05-15 11:40:00,51.84,52.06,51.83,52.05,11500.0,29.4574,29.5824,29.4517,29.5767,11500.0
2012-05-15 11:50:00,52.0,52.06,51.96,52.06,26000.0,29.5483,29.5824,29.5256,29.5824,26000.0
2012-05-15 12:00:00,52.06,52.1,52.03,52.08,10000.0,29.5824,29.6052,29.5654,29.5938,10000.0
2012-05-15 12:10:00,52.05,52.07,51.98,52.05,17000.0,29.5767,29.5881,29.537,29.5767,17000.0
2012-05-15 12:20:00,52.03,52.08,51.97,52.05,12500.0,29.5654,29.5938,29.5313,29.5767,12500.0
2012-05-15 12:30:00,52.0,52.0,51.95,52.0,9000.0,29.5483,29.5483,29.5199,29.5483,9000.0
2012-05-15 12:40:00,51.95,52.0,51.87,51.87,5500.0,29.5199,29.5483,29.4745,29.4745,5500.0
2012-05-15 12:50:00,51.86,51.93,51.73,51.93,64500.0,29.4688,29.5086,29.3949,29.5086,64500.0
2012-05-15 13:00:00,51.92,51.95,51.85,51.85,35000.0,29.5029,29.5199,29.4631,29.4631,35000.0
2012-05-15 13:10:00,51.88,51.9,51.72,51.8,64500.0,29.4801,29.4915,29.3892,29.4347,64500.0
2012-05-15 13:20:00,51.79,51.85,51.77,51.81,34500.0,29.429,29.4631,29.4176,29.4404,34500.0
2012-05-15 13:30:00,51.8,51.84,51.8,51.8,55000.0,29.4347,29.4574,29.4347,29.4347,55000.0
2012-05-15 13:40:00,51.83,51.85,51.79,51.85,41000.0,29.4517,29.4631,29.429,29.4631,41000.0
2012-05-15 13:50:00,51.82,51.84,51.79,51.8,32500.0,29.4461,29.4574,29.429,29.4347,32500.0
2012-05-15 14:00:00,51.8,51.87,51.8,51.82,24500.0,29.4347,29.4745,29.4347,29.4461,24500.0
2012-05-15 14:10:00,51.81,51.86,51.78,51.82,29000.0,29.4404,29.4688,29.4233,29.4461,29000.0
2012-05-15 14:20:00,51.85,51.89,51.78,51.82,37500.0,29.4631,29.4858,29.4233,29.4461,37500.0
2012-05-15 14:30:00,51.85,51.86,51.8,51.81,26000.0,29.4631,29.4688,29.4347,29.4404,26000.0
2012-05-15 14:40:00,51.81,51.85,51.8,51.81,34500.0,29.4404,29.4631,29.4347,29.4404,34500.0
2012-05-15 14:50:00,51.8,51.83,51.8,51.81,40500.0,29.4347,29.4517,29.4347,29.4404,40500.0
2012-05-15 15:00:00,51.8,51.83,51.76,51.81,118000.0,29.4347,29.4517,29.412,29.4404,118000.0
2012-05-15 15:10:00,51.81,51.81,51.7,51.81,169000.0,29.4404,29.4404,29.3779,29.4404,169000.0
2012-05-15 15:20:00,51.8,51.84,51.75,51.75,111500.0,29.4347,29.4574,29.4063,29.4063,111500.0
2012-05-15 15:30:00,51.75,51.83,51.69,51.81,115500.0,29.4063,29.4517,29.3722,29.4404,115500.0
2012-05-15 15:40:00,51.82,51.84,51.66,51.71,176000.0,29.4461,29.4574,29.3551,29.3835,176000.0
2012-05-15 15:50:00,51.71,51.83,51.69,51.76,244500.0,29.3835,29.4517,29.3722,29.412,244500.0
2012-05-16 09:30:00,51.89,52.16,51.89,52.01,36500.0,29.4858,29.6393,29.4858,29.554,36500.0
2012-05-16 09:40:00,51.99,52.34,51.97,52.34,36500.0,29.5427,29.7415,29.5313,29.7415,36500.0
2012-05-16 09:50:00,52.27,52.44,52.25,52.31,40000.0,29.7018,29.7984,29.6904,29.7245,40000.0
2012-05-16 10:00:00,52.33,52.4,52.25,52.4,13500.0,29.7359,29.7756,29.6904,29.7756,13500.0
2012-05-16 10:10:00,52.34,52.45,52.31,52.4,25000.0,29.7415,29.804,29.7245,29.7756,25000.0
2012-05-16 10:20:00,52.39,52.59,52.39,52.43,41500.0,29.7699,29.8836,29.7699,29.7927,41500.0
2012-05-16 10:30:00,52.46,52.56,52.41,52.43,28000.0,29.8097,29.8665,29.7813,29.7927,28000.0
2012-05-16 10:40:00,52.45,52.54,52.36,52.51,41500.0,29.804,29.8552,29.7529,29.8381,41500.0
2012-05-16 10:50:00,52.53,52.56,52.4,52.43,57500.0,29.8495,29.8665,29.7756,29.7927,57500.0
2012-05-16 11:00:00,52.42,52.55,52.33,52.36,176500.0,29.787,29.8609,29.7359,29.7529,176500.0
2012-05-16 11:10:00,52.36,52.46,52.32,52.39,39000.0,29.7529,29.8097,29.7302,29.7699,39000.0
2012-05-16 11:20:00,52.38,52.46,52.36,52.4,50000.0,29.7643,29.8097,29.7529,29.7756,50000.0
2012-05-16 11:30:00,52.45,52.51,52.37,52.43,21500.0,29.804,29.8381,29.7586,29.7927,21500.0
2012-05-16 11:40:00,52.4,52.43,52.32,52.32,15500.0,29.7756,29.7927,29.7302,29.7302,15500.0
2012-05-16 11:50:00,52.4,52.48,52.36,52.38,21000.0,29.7756,29.8211,29.7529,29.7643,21000.0
2012-05-16 12:00:00,52.38,52.4,52.3,52.36,16000.0,29.7643,29.7756,29.7188,29.7529,16000.0
2012-05-16 12:10:00,52.34,52.37,52.22,52.22,7000.0,29.7415,29.7586,29.6733,29.6733,7000.0
2012-05-16 12:20:00,52.22,52.22,52.0,52.02,10000.0,29.6733,29.6733,29.5483,29.5597,10000.0
2012-05-16 12:30:00,52.06,52.21,52.06,52.17,38000.0,29.5824,29.6677,29.5824,29.6449,38000.0
2012-05-16 12:40:00,52.2,52.24,52.08,52.16,35000.0,29.662,29.6847,29.5938,29.6393,35000.0
2012-05-16 12:50:00,52.18,52.25,52.08,52.18,39000.0,29.6506,29.6904,29.5938,29.6506,39000.0
2012-05-16 13:00:00,52.19,52.27,52.19,52.21,8500.0,29.6563,29.7018,29.6563,29.6677,8500.0
2012-05-16 13:10:00,52.22,52.23,52.15,52.15,25000.0,29.6733,29.679,29.6336,29.6336,25000.0
2012-05-16 13:20:00,52.13,52.18,51.98,52.09,46000.0,29.6222,29.6506,29.537,29.5995,46000.0
2012-05-16 13:30:00,52.09,52.12,51.9,52.0,65500.0,29.5995,29.6165,29.4915,29.5483,65500.0
2012-05-16 13:40:00,51.97,52.0,51.83,51.83,46500.0,29.5313,29.5483,29.4517,29.4517,46500.0
2012-05-16 13:50:00,51.8,51.94,51.78,51.94,51500.0,29.4347,29.5142,29.4233,29.5142,51500.0
2012-05-16 14:00:00,51.97,52.2,51.81,51.87,63500.0,29.5313,29.662,29.4404,29.4745,63500.0
2012-05-16 14:10:00,51.81,51.81,51.57,51.7,30000.0,29.4404,29.4404,29.304,29.3779,30000.0
2012-05-16 14:20:00,51.77,51.79,51.54,51.61,34000.0,29.4176,29.429,29.2869,29.3267,34000.0
2012-05-16 14:30:00,51.61,51.69,51.52,51.59,58000.0,29.3267,29.3722,29.2756,29.3154,58000.0
2012-05-16 14:40:00,51.55,51.68,51.52,51.68,68000.0,29.2926,29.3665,29.2756,29.3665,68000.0
2012-05-16 14:50:00,51.68,51.92,51.68,51.79,71500.0,29.3665,29.5029,29.3665,29.429,71500.0
2012-05-16 15:00:00,51.79,51.84,51.72,51.76,42000.0,29.429,29.4574,29.3892,29.412,42000.0
2012-05-16 15:10:00,51.76,51.8,51.62,51.62,66500.0,29.412,29.4347,29.3324,29.3324,66500.0
2012-05-16 15:20:00,51.63,51.63,51.53,51.57,48500.0,29.3381,29.3381,29.2813,29.304,48500.0
2012-05-16 15:30:00,51.59,51.7,51.54,51.6,64500.0,29.3154,29.3779,29.2869,29.321,64500.0
2012-05-16 15:40:00,51.63,51.63,51.47,51.47,79000.0,29.3381,29.3381,29.2472,29.2472,79000.0
2012-05-16 15:50:00,51.53,51.61,51.33,51.34,172500.0,29.2813,29.3267,29.1676,29.1733,172500.0
2012-05-17 09:30:00,51.04,51.26,50.63,50.82,169500.0,29.0028,29.1278,28.7698,28.8778,169500.0
2012-05-17 09:40:00,50.87,51.36,50.87,51.3,56500.0,28.9062,29.1847,28.9062,29.1506,56500.0
2012-05-17 09:50:00,51.33,51.33,51.08,51.32,46000.0,29.1676,29.1676,29.0256,29.1619,46000.0
2012-05-17 10:00:00,51.12,51.24,50.87,51.21,63000.0,29.0483,29.1165,28.9062,29.0994,63000.0
2012-05-17 10:10:00,51.28,51.46,51.19,51.43,32000.0,29.1392,29.2415,29.0881,29.2244,32000.0
2012-05-17 10:20:00,51.41,51.62,51.41,51.62,54000.0,29.2131,29.3324,29.2131,29.3324,54000.0
2012-05-17 10:30:00,51.57,51.82,51.49,51.82,60500.0,29.304,29.4461,29.2585,29.4461,60500.0
2012-05-17 10:40:00,51.84,51.85,51.62,51.71,42500.0,29.4574,29.4631,29.3324,29.3835,42500.0
2012-05-17 10:50:00,51.67,51.79,51.62,51.74,27500.0,29.3608,29.429,29.3324,29.4006,27500.0
2012-05-17 11:00:00,51.74,51.92,51.6,51.92,52000.0,29.4006,29.5029,29.321,29.5029,52000.0
2012-05-17 11:10:00,51.84,51.86,51.59,51.81,44000.0,29.4574,29.4688,29.3154,29.4404,44000.0
2012-05-17 11:20:00,51.82,51.83,51.61,51.64,30000.0,29.4461,29.4517,29.3267,29.3438,30000.0
2012-05-17 11:30:00,51.63,51.63,51.47,51.56,40500.0,29.3381,29.3381,29.2472,29.2983,40500.0
2012-05-17 11:40:00,51.56,51.73,51.54,51.66,78000.0,29.2983,29.3949,29.2869,29.3551,78000.0
2012-05-17 11:50:00,51.62,51.67,51.51,51.56,320500.0,29.3324,29.3608,29.2699,29.2983,320500.0
2012-05-17 12:00:00,51.59,51.59,51.02,51.05,106000.0,29.3154,29.3154,28.9915,29.0085,106000.0
2012-05-17 12:10:00,51.09,51.11,51.03,51.11,18500.0,29.0312,29.0426,28.9971,29.0426,18500.0
2012-05-17 12:20:00,51.13,51.23,51.06,51.06,31000.0,29.054,29.1108,29.0142,29.0142,31000.0
2012-05-17 12:30:00,51.04,51.13,51.0,51.13,42000.0,29.0028,29.054,28.9801,29.054,42000.0
2012-05-17 12:40:00,51.14,51.2,51.12,51.12,18000.0,29.0596,29.0937,29.0483,29.0483,18000.0
2012-05-17 12:50:00,51.12,51.15,51.05,51.08,23500.0,29.0483,29.0653,29.0085,29.0256,23500.0
2012-05-17 13:00:00,51.12,51.28,51.11,51.27,23500.0,29.0483,29.1392,29.0426,29.1335,23500.0
2012-05-17 13:10:00,51.3,51.44,51.22,51.25,38500.0,29.1506,29.2301,29.1051,29.1222,38500.0
2012-05-17 13:20:00,51.35,51.36,51.24,51.27,17000.0,29.179,29.1847,29.1165,29.1335,17000.0
2012-05-17 13:30:00,51.27,51.29,51.12,51.12,39000.0,29.1335,29.1449,29.0483,29.0483,39000.0
2012-05-17 13:40:00,51.08,51.19,51.07,51.08,41500.0,29.0256,29.0881,29.0199,29.0256,41500.0
2012-05-17 13:50:00,51.08,51.2,51.08,51.2,27000.0,29.0256,29.0937,29.0256,29.0937,27000.0
2012-05-17 14:00:00,51.17,51.2,51.08,51.11,42000.0,29.0767,29.0937,29.0256,29.0426,42000.0
2012-05-17 14:10:00,51.1,51.16,51.06,51.09,101000.0,29.0369,29.071,29.0142,29.0312,101000.0
2012-05-17 14:20:00,51.09,51.25,51.09,51.13,40000.0,29.0312,29.1222,29.0312,29.054,40000.0
2012-05-17 14:30:00,51.14,51.15,51.05,51.1,66000.0,29.0596,29.0653,29.0085,29.0369,66000.0
2012-05-17 14:40:00,51.08,51.1,51.03,51.05,51000.0,29.0256,29.0369,28.9971,29.0085,51000.0
2012-05-17 14:50:00,51.06,51.14,51.03,51.03,54500.0,29.0142,29.0596,28.9971,28.9971,54500.0
2012-05-17 15:00:00,51.03,51.06,50.92,50.95,62000.0,28.9971,29.0142,28.9346,28.9517,62000.0
2012-05-17 15:10:00,50.96,51.02,50.92,50.97,77000.0,28.9574,28.9915,28.9346,28.963,77000.0
2012-05-17 15:20:00,51.01,51.01,50.92,50.95,82000.0,28.9858,28.9858,28.9346,28.9517,82000.0
2012-05-17 15:30:00,50.97,51.05,50.91,50.96,148500.0,28.963,29.0085,28.929,28.9574,148500.0
2012-05-17 15:40:00,50.95,50.99,50.89,50.93,140000.0,28.9517,28.9744,28.9176,28.9403,140000.0
2012-05-17 15:50:00,50.92,50.96,50.7,50.73,214000.0,28.9346,28.9574,28.8096,28.8267,214000.0
2012-05-18 09:30:00,51.26,51.9,51.26,51.63,426000.0,29.1278,29.4915,29.1278,29.3381,426000.0
2012-05-18 09:40:00,51.6,52.18,51.59,52.12,163500.0,29.321,29.6506,29.3154,29.6165,163500.0
2012-05-18 09:50:00,52.13,52.34,52.01,52.18,75000.0,29.6222,29.7415,29.554,29.6506,75000.0
2012-05-18 10:00:00,52.18,52.25,51.94,52.02,98500.0,29.6506,29.6904,29.5142,29.5597,98500.0
2012-05-18 10:10:00,52.02,52.14,51.96,52.0,49500.0,29.5597,29.6279,29.5256,29.5483,49500.0
2012-05-18 10:20:00,51.98,52.1,51.98,52.02,46000.0,29.537,29.6052,29.537,29.5597,46000.0
2012-05-18 10:30:00,52.04,52.19,52.0,52.13,58500.0,29.5711,29.6563,29.5483,29.6222,58500.0
2012-05-18 10:40:00,52.19,52.23,52.07,52.1,50000.0,29.6563,29.679,29.5881,29.6052,50000.0
2012-05-18 10:50:00,52.09,52.37,52.09,52.22,67500.0,29.5995,29.7586,29.5995,29.6733,67500.0
2012-05-18 11:00:00,52.2,52.31,52.19,52.29,51000.0,29.662,29.7245,29.6563,29.7131,51000.0
2012-05-18 11:10:00,52.25,52.46,52.16,52.4,88500.0,29.6904,29.8097,29.6393,29.7756,88500.0
2012-05-18 11:20:00,52.41,52.56,52.38,52.51,103000.0,29.7813,29.8665,29.7643,29.8381,103000.0
2012-05-18 11:30:00,52.52,52.54,52.24,52.3,190000.0,29.8438,29.8552,29.6847,29.7188,190000.0
2012-05-18 11:40:00,52.3,52.32,52.12,52.16,147000.0,29.7188,29.7302,29.6165,29.6393,147000.0
2012-05-18 11:50:00,52.19,52.21,51.75,51.86,83500.0,29.6563,29.6677,29.4063,29.4688,83500.0
2012-05-18 12:00:00,51.81,51.99,51.81,51.86,37000.0,29.4404,29.5427,29.4404,29.4688,37000.0
2012-05-18 12:10:00,51.91,52.0,51.81,51.87,60000.0,29.4972,29.5483,29.4404,29.4745,60000.0
2012-05-18 12:20:00,51.84,51.85,51.63,51.65,51500.0,29.4574,29.4631,29.3381,29.3495,51500.0
2012-05-18 12:30:00,51.65,51.79,51.62,51.77,59000.0,29.3495,29.429,29.3324,29.4176,59000.0
2012-05-18 12:40:00,51.77,51.78,51.67,51.72,29000.0,29.4176,29.4233,29.3608,29.3892,29000.0
2012-05-18 12:50:00,51.78,51.83,51.62,51.65,29000.0,29.4233,29.4517,29.3324,29.3495,29000.0
2012-05-18 13:00:00,51.67,51.78,51.65,51.65,88000.0,29.3608,29.4233,29.3495,29.3495,88000.0
2012-05-18 13:10:00,51.66,51.67,51.61,51.64,72000.0,29.3551,29.3608,29.3267,29.3438,72000.0
2012-05-18 13:20:00,51.64,51.65,51.58,51.63,35500.0,29.3438,29.3495,29.3097,29.3381,35500.0
2012-05-18 13:30:00,51.63,51.63,51.55,51.57,44000.0,29.3381,29.3381,29.2926,29.304,44000.0
2012-05-18 13:40:00,51.58,51.63,51.56,51.63,78000.0,29.3097,29.3381,29.2983,29.3381,78000.0
2012-05-18 13:50:00,51.65,51.66,51.5,51.66,43500.0,29.3495,29.3551,29.2642,29.3551,43500.0
2012-05-18 14:00:00,51.62,51.62,51.41,51.41,55000.0,29.3324,29.3324,29.2131,29.2131,55000.0
2012-05-18 14:10:00,51.4,51.56,51.4,51.56,62500.0,29.2074,29.2983,29.2074,29.2983,62500.0
2012-05-18 14:20:00,51.58,51.59,51.43,51.56,41500.0,29.3097,29.3154,29.2244,29.2983,41500.0
2012-05-18 14:30:00,51.59,51.6,51.52,51.58,49500.0,29.3154,29.321,29.2756,29.3097,49500.0
2012-05-18 14:40:00,51.57,51.64,51.5,51.64,36000.0,29.304,29.3438,29.2642,29.3438,36000.0
2012-05-18 14:50:00,51.64,51.75,51.61,51.65,51500.0,29.3438,29.4063,29.3267,29.3495,51500.0
2012-05-18 15:00:00,51.63,51.82,51.6,51.82,76500.0,29.3381,29.4461,29.321,29.4461,76500.0
2012-05-18 15:10:00,51.82,51.87,51.77,51.79,126500.0,29.4461,29.4745,29.4176,29.429,126500.0
2012-05-18 15:20:00,51.8,51.88,51.73,51.83,109000.0,29.4347,29.4801,29.3949,29.4517,109000.0
2012-05-18 15:30:00,51.8,51.8,51.66,51.73,122500.0,29.4347,29.4347,29.3551,29.3949,122500.0
2012-05-18 15:40:00,51.73,51.75,51.57,51.74,114000.0,29.3949,29.4063,29.304,29.4006,114000.0
2012-05-18 15:50:00,51.71,51.77,51.57,51.63,218500.0,29.3835,29.4176,29.304,29.3381,218500.0
2012-05-21 09:30:00,51.88,52.15,51.8,51.9,72000.0,29.4801,29.6336,29.4347,29.4915,72000.0
2012-05-21 09:40:00,51.9,52.19,51.85,52.02,46500.0,29.4915,29.6563,29.4631,29.5597,46500.0
2012-05-21 09:50:00,52.0,52.02,51.71,51.94,43500.0,29.5483,29.5597,29.3835,29.5142,43500.0
2012-05-21 10:00:00,52.0,52.0,51.8,51.86,27500.0,29.5483,29.5483,29.4347,29.4688,27500.0
2012-05-21 10:10:00,51.94,51.94,51.7,51.82,84000.0,29.5142,29.5142,29.3779,29.4461,84000.0
2012-05-21 10:20:00,51.86,51.94,51.76,51.92,81500.0,29.4688,29.5142,29.412,29.5029,81500.0
2012-05-21 10:30:00,51.92,51.98,51.89,51.97,41000.0,29.5029,29.537,29.4858,29.5313,41000.0
2012-05-21 10:40:00,51.98,52.0,51.87,51.96,49000.0,29.537,29.5483,29.4745,29.5256,49000.0
2012-05-21 10:50:00,51.96,52.06,51.9,51.94,78000.0,29.5256,29.5824,29.4915,29.5142,78000.0
2012-05-21 11:00:00,52.0,52.02,51.81,51.88,48000.0,29.5483,29.5597,29.4404,29.4801,48000.0
2012-05-21 11:10:00,51.87,51.91,51.79,51.86,30000.0,29.4745,29.4972,29.429,29.4688,30000.0
2012-05-21 11:20:00,51.85,52.03,51.83,51.93,110000.0,29.4631,29.5654,29.4517,29.5086,110000.0
2012-05-21 11:30:00,51.97,52.2,51.94,52.1,70500.0,29.5313,29.662,29.5142,29.6052,70500.0
2012-05-21 11:40:00,52.13,52.17,52.02,52.12,33000.0,29.6222,29.6449,29.5597,29.6165,33000.0
2012-05-21 11:50:00,52.12,52.12,52.0,52.1,15500.0,29.6165,29.6165,29.5483,29.6052,15500.0
2012-05-21 12:00:00,52.05,52.19,52.01,52.09,56500.0,29.5767,29.6563,29.554,29.5995,56500.0
2012-05-21 12:10:00,52.1,52.23,52.1,52.21,52000.0,29.6052,29.679,29.6052,29.6677,52000.0
2012-05-21 12:20:00,52.23,52.43,52.21,52.32,177000.0,29.679,29.7927,29.6677,29.7302,177000.0
2012-05-21 12:30:00,52.27,52.36,52.16,52.29,49000.0,29.7018,29.7529,29.6393,29.7131,49000.0
2012-05-21 12:40:00,52.29,52.37,52.26,52.34,41000.0,29.7131,29.7586,29.6961,29.7415,41000.0
2012-05-21 12:50:00,52.31,52.36,52.26,52.3,65000.0,29.7245,29.7529,29.6961,29.7188,65000.0
2012-05-21 13:00:00,52.3,52.44,52.27,52.42,97000.0,29.7188,29.7984,29.7018,29.787,97000.0
2012-05-21 13:10:00,52.45,52.59,52.37,52.41,83000.0,29.804,29.8836,29.7586,29.7813,83000.0
2012-05-21 13:20:00,52.41,52.5,52.35,52.46,56000.0,29.7813,29.8325,29.7472,29.8097,56000.0
2012-05-21 13:30:00,52.47,52.5,52.38,52.43,97500.0,29.8154,29.8325,29.7643,29.7927,97500.0
2012-05-21 13:40:00,52.4,52.54,52.39,52.49,54000.0,29.7756,29.8552,29.7699,29.8268,54000.0
2012-05-21 13:50:00,52.51,52.58,52.38,52.54,94500.0,29.8381,29.8779,29.7643,29.8552,94500.0
2012-05-21 14:00:00,52.53,52.6,52.39,52.54,76500.0,29.8495,29.8893,29.7699,29.8552,76500.0
2012-05-21 14:10:00,52.51,52.69,52.46,52.65,101000.0,29.8381,29.9404,29.8097,29.9177,101000.0
2012-05-21 14:20:00,52.68,52.69,52.53,52.58,90500.0,29.9347,29.9404,29.8495,29.8779,90500.0
2012-05-21 14:30:00,52.59,52.7,52.59,52.6,76000.0,29.8836,29.9461,29.8836,29.8893,76000.0
2012-05-21 14:40:00,52.64,52.73,52.62,52.7,84000.0,29.912,29.9631,29.9006,29.9461,84000.0
2012-05-21 14:50:00,52.73,52.93,52.7,52.87,121000.0,29.9631,30.0768,29.9461,30.0427,121000.0
2012-05-21 15:00:00,52.87,53.03,52.83,53.02,91500.0,30.0427,30.1336,30.02,30.1279,91500.0
2012-05-21 15:10:00,53.01,53.03,52.86,52.96,82500.0,30.1223,30.1336,30.037,30.0938,82500.0
2012-05-21 15:20:00,52.98,52.98,52.55,52.57,149500.0,30.1052,30.1052,29.8609,29.8722,149500.0
2012-05-21 15:30:00,52.56,52.7,52.56,52.7,102500.0,29.8665,29.9461,29.8665,29.9461,102500.0
2012-05-21 15:40:00,52.7,52.88,52.6,52.75,160000.0,29.9461,30.0484,29.8893,29.9745,160000.0
2012-05-21 15:50:00,52.72,52.88,52.63,52.79,231500.0,29.9575,30.0484,29.9063,29.9972,231500.0
2012-05-22 09:30:00,52.82,53.18,52.71,52.87,88000.0,30.0143,30.2189,29.9518,30.0427,88000.0
2012-05-22 09:40:00,52.92,52.95,52.83,52.94,45500.0,30.0711,30.0882,30.02,30.0825,45500.0
2012-05-22 09:50:00,52.94,53.22,52.94,53.1,54500.0,30.0825,30.2416,30.0825,30.1734,54500.0
2012-05-22 10:00:00,53.06,53.38,53.06,53.38,49000.0,30.1507,30.3325,30.1507,30.3325,49000.0
2012-05-22 10:10:00,53.36,53.39,53.18,53.18,115500.0,30.3211,30.3382,30.2189,30.2189,115500.0
2012-05-22 10:20:00,53.2,53.26,53.1,53.12,89500.0,30.2302,30.2643,30.1734,30.1848,89500.0
2012-05-22 10:30:00,53.13,53.19,53.0,53.02,62500.0,30.1904,30.2245,30.1166,30.1279,62500.0
2012-05-22 10:40:00,53.04,53.2,53.0,53.12,71500.0,30.1393,30.2302,30.1166,30.1848,71500.0
2012-05-22 10:50:00,53.16,53.16,52.97,53.01,44000.0,30.2075,30.2075,30.0995,30.1223,44000.0
2012-05-22 11:00:00,53.0,53.01,52.62,52.62,83000.0,30.1166,30.1223,29.9006,29.9006,83000.0
2012-05-22 11:10:00,52.62,52.7,52.6,52.62,57500.0,29.9006,29.9461,29.8893,29.9006,57500.0
2012-05-22 11:20:00,52.63,52.63,52.43,52.48,37000.0,29.9063,29.9063,29.7927,29.8211,37000.0
2012-05-22 11:30:00,52.5,52.59,52.49,52.53,19500.0,29.8325,29.8836,29.8268,29.8495,19500.0
2012-05-22 11:40:00,52.55,52.55,52.38,52.4,42000.0,29.8609,29.8609,29.7643,29.7756,42000.0
2012-05-22 11:50:00,52.42,52.46,52.26,52.26,32000.0,29.787,29.8097,29.6961,29.6961,32000.0
2012-05-22 12:00:00,52.27,52.27,51.86,51.93,55000.0,29.7018,29.7018,29.4688,29.5086,55000.0
2012-05-22 12:10:00,51.99,52.0,51.88,51.98,54500.0,29.5427,29.5483,29.4801,29.537,54500.0
2012-05-22 12:20:00,51.97,51.97,51.84,51.89,45500.0,29.5313,29.5313,29.4574,29.4858,45500.0
2012-05-22 12:30:00,51.88,51.97,51.86,51.87,31000.0,29.4801,29.5313,29.4688,29.4745,31000.0
2012-05-22 12:40:00,51.88,51.98,51.81,51.95,61000.0,29.4801,29.537,29.4404,29.5199,61000.0
2012-05-22 12:50:00,51.95,52.08,51.95,52.08,28000.0,29.5199,29.5938,29.5199,29.5938,28000.0
2012-05-22 13:00:00,52.11,52.2,51.97,51.99,46500.0,29.6108,29.662,29.5313,29.5427,46500.0
2012-05-22 13:10:00,51.99,52.0,51.84,51.86,23000.0,29.5427,29.5483,29.4574,29.4688,23000.0
2012-05-22 13:20:00,51.9,51.95,51.86,51.89,29500.0,29.4915,29.5199,29.4688,29.4858,29500.0
2012-05-22 13:30:00,51.88,51.89,51.79,51.81,36500.0,29.4801,29.4858,29.429,29.4404,36500.0
2012-05-22 13:40:00,51.82,51.86,51.71,51.76,27500.0,29.4461,29.4688,29.3835,29.412,27500.0
2012-05-22 13:50:00,51.77,51.78,51.66,51.66,47000.0,29.4176,29.4233,29.3551,29.3551,47000.0
2012-05-22 14:00:00,51.66,51.89,51.66,51.81,76500.0,29.3551,29.4858,29.3551,29.4404,76500.0
2012-05-22 14:10:00,51.83,51.87,51.73,51.78,53000.0,29.4517,29.4745,29.3949,29.4233,53000.0
2012-05-22 14:20:00,51.79,51.89,51.79,51.86,123500.0,29.429,29.4858,29.429,29.4688,123500.0
2012-05-22 14:30:00,51.87,51.89,51.77,51.78,92000.0,29.4745,29.4858,29.4176,29.4233,92000.0
2012-05-22 14:40:00,51.77,51.83,51.51,51.54,99500.0,29.4176,29.4517,29.2699,29.2869,99500.0
2012-05-22 14:50:00,51.58,51.64,51.43,51.45,79500.0,29.3097,29.3438,29.2244,29.2358,79500.0
2012-05-22 15:00:00,51.47,51.55,51.47,51.52,69000.0,29.2472,29.2926,29.2472,29.2756,69000.0
2012-05-22 15:10:00,51.53,51.56,51.38,51.41,38000.0,29.2813,29.2983,29.196,29.2131,38000.0
2012-05-22 15:20:00,51.4,51.73,51.31,51.34,181000.0,29.2074,29.3949,29.1562,29.1733,181000.0
2012-05-22 15:30:00,51.33,51.35,51.16,51.18,88000.0,29.1676,29.179,29.071,29.0824,88000.0
2012-05-22 15:40:00,51.19,51.34,51.1,51.14,126500.0,29.0881,29.1733,29.0369,29.0596,126500.0
2012-05-22 15:50:00,51.17,51.45,51.15,51.45,303000.0,29.0767,29.2358,29.0653,29.2358,303000.0
2012-05-23 09:30:00,50.93,51.37,50.51,50.55,106000.0,28.9403,29.1903,28.7017,28.7244,106000.0
2012-05-23 09:40:00,50.7,50.7,50.24,50.29,91000.0,28.8096,28.8096,28.5482,28.5766,91000.0
2012-05-23 09:50:00,50.31,50.38,50.22,50.27,169500.0,28.588,28.6278,28.5369,28.5653,169500.0
2012-05-23 10:00:00,50.27,50.47,50.2,50.2,220000.0,28.5653,28.6789,28.5255,28.5255,220000.0
2012-05-23 10:10:00,50.2,50.3,50.04,50.21,214500.0,28.5255,28.5823,28.4346,28.5312,214500.0
2012-05-23 10:20:00,50.22,50.27,49.97,50.01,207000.0,28.5369,28.5653,28.3948,28.4175,207000.0
2012-05-23 10:30:00,50.04,50.19,49.98,50.0,80000.0,28.4346,28.5198,28.4005,28.4119,80000.0
2012-05-23 10:40:00,50.03,50.24,50.03,50.18,59000.0,28.4289,28.5482,28.4289,28.5141,59000.0
2012-05-23 10:50:00,50.18,50.27,50.16,50.18,42000.0,28.5141,28.5653,28.5028,28.5141,42000.0
2012-05-23 11:00:00,50.17,50.24,50.12,50.16,88500.0,28.5085,28.5482,28.48,28.5028,88500.0
2012-05-23 11:10:00,50.16,50.31,50.12,50.3,36500.0,28.5028,28.588,28.48,28.5823,36500.0
2012-05-23 11:20:00,50.26,50.27,50.14,50.16,26000.0,28.5596,28.5653,28.4914,28.5028,26000.0
2012-05-23 11:30:00,50.16,50.2,50.01,50.09,60000.0,28.5028,28.5255,28.4175,28.463,60000.0
2012-05-23 11:40:00,50.1,50.19,49.95,50.05,75000.0,28.4687,28.5198,28.3834,28.4403,75000.0
2012-05-23 11:50:00,50.01,50.08,49.98,50.03,57000.0,28.4175,28.4573,28.4005,28.4289,57000.0
2012-05-23 12:00:00,50.08,50.1,50.0,50.07,37000.0,28.4573,28.4687,28.4119,28.4516,37000.0
2012-05-23 12:10:00,50.09,50.2,50.04,50.18,20500.0,28.463,28.5255,28.4346,28.5141,20500.0
2012-05-23 12:20:00,50.18,50.22,50.0,50.02,19000.0,28.5141,28.5369,28.4119,28.4232,19000.0
2012-05-23 12:30:00,50.03,50.03,49.8,49.88,91000.0,28.4289,28.4289,28.2982,28.3437,91000.0
2012-05-23 12:40:00,49.88,50.16,49.88,50.13,62500.0,28.3437,28.5028,28.3437,28.4857,62500.0
2012-05-23 12:50:00,50.11,50.28,50.1,50.1,39000.0,28.4744,28.571,28.4687,28.4687,39000.0
2012-05-23 13:00:00,50.13,50.16,50.05,50.05,34000.0,28.4857,28.5028,28.4403,28.4403,34000.0
2012-05-23 13:10:00,50.06,50.08,49.96,49.97,62500.0,28.446,28.4573,28.3891,28.3948,62500.0
2012-05-23 13:20:00,49.94,50.18,49.92,50.04,70000.0,28.3778,28.5141,28.3664,28.4346,70000.0
2012-05-23 13:30:00,50.05,50.09,49.89,50.07,82000.0,28.4403,28.463,28.3494,28.4516,82000.0
2012-05-23 13:40:00,50.05,50.14,49.95,50.12,59500.0,28.4403,28.4914,28.3834,28.48,59500.0
2012-05-23 13:50:00,50.1,50.14,50.03,50.1,59500.0,28.4687,28.4914,28.4289,28.4687,59500.0
2012-05-23 14:00:00,50.11,50.14,50.05,50.07,37500.0,28.4744,28.4914,28.4403,28.4516,37500.0
2012-05-23 14:10:00,50.05,50.14,50.02,50.06,35000.0,28.4403,28.4914,28.4232,28.446,35000.0
2012-05-23 14:20:00,50.03,50.11,50.0,50.05,52000.0,28.4289,28.4744,28.4119,28.4403,52000.0
2012-05-23 14:30:00,50.04,50.14,50.0,50.13,25500.0,28.4346,28.4914,28.4119,28.4857,25500.0
2012-05-23 14:40:00,50.14,50.4,50.14,50.32,72500.0,28.4914,28.6392,28.4914,28.5937,72500.0
2012-05-23 14:50:00,50.32,50.4,50.3,50.4,52000.0,28.5937,28.6392,28.5823,28.6392,52000.0
2012-05-23 15:00:00,50.4,50.48,50.36,50.45,49500.0,28.6392,28.6846,28.6164,28.6676,49500.0
2012-05-23 15:10:00,50.48,50.48,50.35,50.4,75500.0,28.6846,28.6846,28.6107,28.6392,75500.0
2012-05-23 15:20:00,50.41,50.48,50.27,50.3,119000.0,28.6448,28.6846,28.5653,28.5823,119000.0
2012-05-23 15:30:00,50.3,50.5,50.3,50.43,125000.0,28.5823,28.696,28.5823,28.6562,125000.0
2012-05-23 15:40:00,50.38,50.72,50.36,50.61,160500.0,28.6278,28.821,28.6164,28.7585,160500.0
2012-05-23 15:50:00,50.61,50.72,50.51,50.69,313500.0,28.7585,28.821,28.7017,28.8039,313500.0
2012-05-24 09:30:00,50.81,51.1,50.73,50.89,46500.0,28.8721,29.0369,28.8267,28.9176,46500.0
2012-05-24 09:40:00,50.84,51.22,50.84,51.04,62000.0,28.8892,29.1051,28.8892,29.0028,62000.0
2012-05-24 09:50:00,51.06,51.07,50.82,50.88,39500.0,29.0142,29.0199,28.8778,28.9119,39500.0
2012-05-24 10:00:00,50.88,50.95,50.81,50.86,68500.0,28.9119,28.9517,28.8721,28.9005,68500.0
2012-05-24 10:10:00,50.85,50.9,50.71,50.82,116500.0,28.8949,28.9233,28.8153,28.8778,116500.0
2012-05-24 10:20:00,50.8,50.86,50.73,50.84,42500.0,28.8664,28.9005,28.8267,28.8892,42500.0
2012-05-24 10:30:00,50.8,50.99,50.8,50.97,29000.0,28.8664,28.9744,28.8664,28.963,29000.0
2012-05-24 10:40:00,50.99,51.02,50.86,50.89,24000.0,28.9744,28.9915,28.9005,28.9176,24000.0
2012-05-24 10:50:00,50.88,50.99,50.88,50.91,20500.0,28.9119,28.9744,28.9119,28.929,20500.0
2012-05-24 11:00:00,50.89,51.02,50.89,50.98,21500.0,28.9176,28.9915,28.9176,28.9687,21500.0
2012-05-24 11:10:00,51.01,51.18,51.01,51.12,68000.0,28.9858,29.0824,28.9858,29.0483,68000.0
2012-05-24 11:20:00,51.12,51.2,51.07,51.2,94000.0,29.0483,29.0937,29.0199,29.0937,94000.0
2012-05-24 11:30:00,51.2,51.23,51.12,51.12,20500.0,29.0937,29.1108,29.0483,29.0483,20500.0
2012-05-24 11:40:00,51.12,51.18,51.07,51.12,22500.0,29.0483,29.0824,29.0199,29.0483,22500.0
2012-05-24 11:50:00,51.09,51.09,50.98,51.06,19000.0,29.0312,29.0312,28.9687,29.0142,19000.0
2012-05-24 12:00:00,51.06,51.08,50.85,50.87,290000.0,29.0142,29.0256,28.8949,28.9062,290000.0
2012-05-24 12:10:00,50.88,50.98,50.82,50.82,23000.0,28.9119,28.9687,28.8778,28.8778,23000.0
2012-05-24 12:20:00,50.82,50.95,50.82,50.84,10000.0,28.8778,28.9517,28.8778,28.8892,10000.0
2012-05-24 12:30:00,50.82,50.92,50.82,50.83,21500.0,28.8778,28.9346,28.8778,28.8835,21500.0
2012-05-24 12:40:00,50.83,50.98,50.83,50.91,13500.0,28.8835,28.9687,28.8835,28.929,13500.0
2012-05-24 12:50:00,50.93,50.94,50.84,50.91,15500.0,28.9403,28.946,28.8892,28.929,15500.0
2012-05-24 13:00:00,50.95,50.96,50.81,50.83,47500.0,28.9517,28.9574,28.8721,28.8835,47500.0
2012-05-24 13:10:00,50.84,50.93,50.73,50.73,11500.0,28.8892,28.9403,28.8267,28.8267,11500.0
2012-05-24 13:20:00,50.75,50.83,50.7,50.73,10000.0,28.838,28.8835,28.8096,28.8267,10000.0
2012-05-24 13:30:00,50.7,50.85,50.7,50.84,16000.0,28.8096,28.8949,28.8096,28.8892,16000.0
2012-05-24 13:40:00,50.85,50.9,50.81,50.81,20500.0,28.8949,28.9233,28.8721,28.8721,20500.0
2012-05-24 13:50:00,50.82,50.85,50.77,50.83,34000.0,28.8778,28.8949,28.8494,28.8835,34000.0
2012-05-24 14:00:00,50.78,50.94,50.78,50.9,26500.0,28.8551,28.946,28.8551,28.9233,26500.0
2012-05-24 14:10:00,50.9,50.98,50.8,50.97,155500.0,28.9233,28.9687,28.8664,28.963,155500.0
2012-05-24 14:20:00,50.95,50.97,50.82,50.83,54500.0,28.9517,28.963,28.8778,28.8835,54500.0
2012-05-24 14:30:00,50.84,50.9,50.82,50.88,45000.0,28.8892,28.9233,28.8778,28.9119,45000.0
2012-05-24 14:40:00,50.85,50.99,50.82,50.93,29000.0,28.8949,28.9744,28.8778,28.9403,29000.0
2012-05-24 14:50:00,50.93,50.93,50.86,50.93,31500.0,28.9403,28.9403,28.9005,28.9403,31500.0
2012-05-24 15:00:00,50.95,50.95,50.84,50.84,40000.0,28.9517,28.9517,28.8892,28.8892,40000.0
2012-05-24 15:10:00,50.88,50.93,50.86,50.9,48000.0,28.9119,28.9403,28.9005,28.9233,48000.0
2012-05-24 15:20:00,50.91,51.0,50.85,51.0,329000.0,28.929,28.9801,28.8949,28.9801,329000.0
2012-05-24 15:30:00,51.05,51.09,50.99,51.09,41500.0,29.0085,29.0312,28.9744,29.0312,41500.0
2012-05-24 15:40:00,51.05,51.15,51.05,51.14,127000.0,29.0085,29.0653,29.0085,29.0596,127000.0
2012-05-24 15:50:00,51.15,51.3,51.12,51.29,163000.0,29.0653,29.1506,29.0483,29.1449,163000.0
2012-05-25 09:30:00,52.18,52.47,51.77,52.42,159000.0,29.6506,29.8154,29.4176,29.787,159000.0
2012-05-25 09:40:00,52.45,52.45,51.89,51.99,109000.0,29.804,29.804,29.4858,29.5427,109000.0
2012-05-25 09:50:00,52.01,52.26,51.92,52.22,65000.0,29.554,29.6961,29.5029,29.6733,65000.0
2012-05-25 10:00:00,52.22,52.26,52.11,52.2,69500.0,29.6733,29.6961,29.6108,29.662,69500.0
2012-05-25 10:10:00,52.21,52.3,52.13,52.23,212000.0,29.6677,29.7188,29.6222,29.679,212000.0
2012-05-25 10:20:00,52.24,52.45,52.21,52.4,71000.0,29.6847,29.804,29.6677,29.7756,71000.0
2012-05-25 10:30:00,52.4,52.57,52.36,52.48,86000.0,29.7756,29.8722,29.7529,29.8211,86000.0
2012-05-25 10:40:00,52.5,52.5,52.24,52.35,31500.0,29.8325,29.8325,29.6847,29.7472,31500.0
2012-05-25 10:50:00,52.35,52.6,52.35,52.53,83500.0,29.7472,29.8893,29.7472,29.8495,83500.0
2012-05-25 11:00:00,52.52,52.73,52.52,52.64,77000.0,29.8438,29.9631,29.8438,29.912,77000.0
2012-05-25 11:10:00,52.66,52.78,52.56,52.61,74500.0,29.9234,29.9916,29.8665,29.895,74500.0
2012-05-25 11:20:00,52.69,52.83,52.67,52.78,51500.0,29.9404,30.02,29.9291,29.9916,51500.0
2012-05-25 11:30:00,52.75,52.75,52.55,52.62,39500.0,29.9745,29.9745,29.8609,29.9006,39500.0
2012-05-25 11:40:00,52.62,52.75,52.62,52.75,16000.0,29.9006,29.9745,29.9006,29.9745,16000.0
2012-05-25 11:50:00,52.75,52.8,52.71,52.74,38000.0,29.9745,30.0029,29.9518,29.9688,38000.0
2012-05-25 12:00:00,52.72,52.72,52.62,52.66,35000.0,29.9575,29.9575,29.9006,29.9234,35000.0
2012-05-25 12:10:00,52.64,52.64,52.54,52.61,22000.0,29.912,29.912,29.8552,29.895,22000.0
2012-05-25 12:20:00,52.63,52.71,52.63,52.69,21500.0,29.9063,29.9518,29.9063,29.9404,21500.0
2012-05-25 12:30:00,52.66,52.72,52.64,52.72,21500.0,29.9234,29.9575,29.912,29.9575,21500.0
2012-05-25 12:40:00,52.71,52.72,52.65,52.72,26000.0,29.9518,29.9575,29.9177,29.9575,26000.0
2012-05-25 12:50:00,52.68,52.74,52.64,52.69,34500.0,29.9347,29.9688,29.912,29.9404,34500.0
2012-05-25 13:00:00,52.67,52.73,52.65,52.73,33000.0,29.9291,29.9631,29.9177,29.9631,33000.0
2012-05-25 13:10:00,52.7,52.75,52.68,52.74,32500.0,29.9461,29.9745,29.9347,29.9688,32500.0
2012-05-25 13:20:00,52.72,52.72,52.65,52.71,34500.0,29.9575,29.9575,29.9177,29.9518,34500.0
2012-05-25 13:30:00,52.71,52.77,52.69,52.75,22000.0,29.9518,29.9859,29.9404,29.9745,22000.0
2012-05-25 13:40:00,52.76,52.76,52.67,52.73,31000.0,29.9802,29.9802,29.9291,29.9631,31000.0
2012-05-25 13:50:00,52.72,52.77,52.68,52.68,57500.0,29.9575,29.9859,29.9347,29.9347,57500.0
2012-05-25 14:00:00,52.7,52.71,52.54,52.54,59500.0,29.9461,29.9518,29.8552,29.8552,59500.0
2012-05-25 14:10:00,52.51,52.59,52.43,52.43,47500.0,29.8381,29.8836,29.7927,29.7927,47500.0
2012-05-25 14:20:00,52.41,52.51,52.36,52.47,54500.0,29.7813,29.8381,29.7529,29.8154,54500.0
2012-05-25 14:30:00,52.44,52.47,52.32,52.39,36500.0,29.7984,29.8154,29.7302,29.7699,36500.0
2012-05-25 14:40:00,52.37,52.38,52.22,52.33,23000.0,29.7586,29.7643,29.6733,29.7359,23000.0
2012-05-25 14:50:00,52.35,52.38,52.29,52.34,35500.0,29.7472,29.7643,29.7131,29.7415,35500.0
2012-05-25 15:00:00,52.36,52.48,52.36,52.48,86000.0,29.7529,29.8211,29.7529,29.8211,86000.0
2012-05-25 15:10:00,52.48,52.57,52.48,52.53,27500.0,29.8211,29.8722,29.8211,29.8495,27500.0
2012-05-25 15:20:00,52.53,52.57,52.44,52.53,83000.0,29.8495,29.8722,29.7984,29.8495,83000.0
2012-05-25 15:30:00,52.55,52.62,52.48,52.56,53000.0,29.8609,29.9006,29.8211,29.8665,53000.0
2012-05-25 15:40:00,52.59,52.6,52.5,52.6,117000.0,29.8836,29.8893,29.8325,29.8893,117000.0
2012-05-25 15:50:00,52.6,52.63,52.48,52.52,223500.0,29.8893,29.9063,29.8211,29.8438,223500.0
2012-05-29 09:30:00,52.9,52.9,52.46,52.53,56500.0,30.0597,30.0597,29.8097,29.8495,56500.0
2012-05-29 09:40:00,52.54,52.8,52.48,52.8,31500.0,29.8552,30.0029,29.8211,30.0029,31500.0
2012-05-29 09:50:00,52.75,53.0,52.74,52.91,37500.0,29.9745,30.1166,29.9688,30.0654,37500.0
2012-05-29 10:00:00,52.88,52.99,52.74,52.84,43000.0,30.0484,30.1109,29.9688,30.0257,43000.0
2012-05-29 10:10:00,52.92,52.96,52.7,52.7,30000.0,30.0711,30.0938,29.9461,29.9461,30000.0
2012-05-29 10:20:00,52.71,52.73,52.46,52.52,94000.0,29.9518,29.9631,29.8097,29.8438,94000.0
2012-05-29 10:30:00,52.5,52.61,52.49,52.56,14500.0,29.8325,29.895,29.8268,29.8665,14500.0
2012-05-29 10:40:00,52.55,52.56,52.46,52.47,92000.0,29.8609,29.8665,29.8097,29.8154,92000.0
2012-05-29 10:50:00,52.5,52.52,52.45,52.49,38000.0,29.8325,29.8438,29.804,29.8268,38000.0
2012-05-29 11:00:00,52.52,52.69,52.51,52.69,51000.0,29.8438,29.9404,29.8381,29.9404,51000.0
2012-05-29 11:10:00,52.71,52.81,52.71,52.73,28500.0,29.9518,30.0086,29.9518,29.9631,28500.0
2012-05-29 11:20:00,52.7,52.75,52.63,52.68,135500.0,29.9461,29.9745,29.9063,29.9347,135500.0
2012-05-29 11:30:00,52.68,52.7,52.4,52.43,54000.0,29.9347,29.9461,29.7756,29.7927,54000.0
2012-05-29 11:40:00,52.43,52.43,52.29,52.32,28000.0,29.7927,29.7927,29.7131,29.7302,28000.0
2012-05-29 11:50:00,52.29,52.32,52.22,52.27,12000.0,29.7131,29.7302,29.6733,29.7018,12000.0
2012-05-29 12:00:00,52.24,52.35,52.22,52.35,16500.0,29.6847,29.7472,29.6733,29.7472,16500.0
2012-05-29 12:10:00,52.36,52.36,52.22,52.24,12500.0,29.7529,29.7529,29.6733,29.6847,12500.0
2012-05-29 12:20:00,52.22,52.23,52.13,52.18,22000.0,29.6733,29.679,29.6222,29.6506,22000.0
2012-05-29 12:30:00,52.14,52.21,52.1,52.19,7000.0,29.6279,29.6677,29.6052,29.6563,7000.0
2012-05-29 12:40:00,52.2,52.24,52.18,52.21,24500.0,29.662,29.6847,29.6506,29.6677,24500.0
2012-05-29 12:50:00,52.14,52.3,52.14,52.25,21000.0,29.6279,29.7188,29.6279,29.6904,21000.0
2012-05-29 13:00:00,52.2,52.32,52.19,52.28,41500.0,29.662,29.7302,29.6563,29.7074,41500.0
2012-05-29 13:10:00,52.29,52.38,52.27,52.33,21500.0,29.7131,29.7643,29.7018,29.7359,21500.0
2012-05-29 13:20:00,52.3,52.35,52.22,52.22,21500.0,29.7188,29.7472,29.6733,29.6733,21500.0
2012-05-29 13:30:00,52.16,52.38,52.16,52.37,57500.0,29.6393,29.7643,29.6393,29.7586,57500.0
2012-05-29 13:40:00,52.37,52.46,52.37,52.39,17000.0,29.7586,29.8097,29.7586,29.7699,17000.0
2012-05-29 13:50:00,52.37,52.41,52.28,52.32,12500.0,29.7586,29.7813,29.7074,29.7302,12500.0
2012-05-29 14:00:00,52.31,52.37,52.29,52.32,12500.0,29.7245,29.7586,29.7131,29.7302,12500.0
2012-05-29 14:10:00,52.28,52.41,52.28,52.39,25500.0,29.7074,29.7813,29.7074,29.7699,25500.0
2012-05-29 14:20:00,52.38,52.39,52.3,52.3,15000.0,29.7643,29.7699,29.7188,29.7188,15000.0
2012-05-29 14:30:00,52.3,52.3,52.22,52.24,13500.0,29.7188,29.7188,29.6733,29.6847,13500.0
2012-05-29 14:40:00,52.22,52.31,52.22,52.29,19000.0,29.6733,29.7245,29.6733,29.7131,19000.0
2012-05-29 14:50:00,52.29,52.39,52.29,52.35,16500.0,29.7131,29.7699,29.7131,29.7472,16500.0
2012-05-29 15:00:00,52.36,52.46,52.29,52.46,16000.0,29.7529,29.8097,29.7131,29.8097,16000.0
2012-05-29 15:10:00,52.46,52.53,52.39,52.44,25000.0,29.8097,29.8495,29.7699,29.7984,25000.0
2012-05-29 15:20:00,52.45,52.46,52.4,52.46,32500.0,29.804,29.8097,29.7756,29.8097,32500.0
2012-05-29 15:30:00,52.44,52.53,52.39,52.51,38000.0,29.7984,29.8495,29.7699,29.8381,38000.0
2012-05-29 15:40:00,52.53,52.77,52.51,52.75,60500.0,29.8495,29.9859,29.8381,29.9745,60500.0
2012-05-29 15:50:00,52.76,52.86,52.7,52.72,179000.0,29.9802,30.037,29.9461,29.9575,179000.0
2012-05-30 09:30:00,52.4,52.4,51.78,51.84,35000.0,29.7756,29.7756,29.4233,29.4574,35000.0
2012-05-30 09:40:00,51.78,51.89,51.78,51.86,33000.0,29.4233,29.4858,29.4233,29.4688,33000.0
2012-05-30 09:50:00,51.85,52.13,51.82,52.13,27500.0,29.4631,29.6222,29.4461,29.6222,27500.0
2012-05-30 10:00:00,52.05,52.09,51.95,51.98,47500.0,29.5767,29.5995,29.5199,29.537,47500.0
2012-05-30 10:10:00,51.98,52.0,51.87,51.88,38500.0,29.537,29.5483,29.4745,29.4801,38500.0
2012-05-30 10:20:00,51.88,52.12,51.88,51.91,57000.0,29.4801,29.6165,29.4801,29.4972,57000.0
2012-05-30 10:30:00,51.94,51.97,51.91,51.97,13500.0,29.5142,29.5313,29.4972,29.5313,13500.0
2012-05-30 10:40:00,51.98,52.06,51.9,52.01,60000.0,29.537,29.5824,29.4915,29.554,60000.0
2012-05-30 10:50:00,52.0,52.01,51.92,52.01,34000.0,29.5483,29.554,29.5029,29.554,34000.0
2012-05-30 11:00:00,52.02,52.11,51.96,52.11,18000.0,29.5597,29.6108,29.5256,29.6108,18000.0
2012-05-30 11:10:00,52.07,52.15,52.07,52.12,18500.0,29.5881,29.6336,29.5881,29.6165,18500.0
2012-05-30 11:20:00,52.08,52.09,51.94,52.03,11500.0,29.5938,29.5995,29.5142,29.5654,11500.0
2012-05-30 11:30:00,52.04,52.08,51.92,52.06,17000.0,29.5711,29.5938,29.5029,29.5824,17000.0
2012-05-30 11:40:00,52.05,52.13,52.0,52.12,33500.0,29.5767,29.6222,29.5483,29.6165,33500.0
2012-05-30 11:50:00,52.11,52.17,52.03,52.17,31500.0,29.6108,29.6449,29.5654,29.6449,31500.0
2012-05-30 12:00:00,52.16,52.2,52.05,52.17,46000.0,29.6393,29.662,29.5767,29.6449,46000.0
2012-05-30 12:10:00,52.17,52.19,52.15,52.18,33500.0,29.6449,29.6563,29.6336,29.6506,33500.0
2012-05-30 12:20:00,52.17,52.19,52.05,52.08,71500.0,29.6449,29.6563,29.5767,29.5938,71500.0
2012-05-30 12:30:00,52.08,52.2,52.05,52.2,59500.0,29.5938,29.662,29.5767,29.662,59500.0
2012-05-30 12:40:00,52.2,52.2,52.05,52.05,44000.0,29.662,29.662,29.5767,29.5767,44000.0
2012-05-30 12:50:00,52.07,52.14,52.07,52.14,14500.0,29.5881,29.6279,29.5881,29.6279,14500.0
2012-05-30 13:00:00,52.14,52.14,52.03,52.08,29000.0,29.6279,29.6279,29.5654,29.5938,29000.0
2012-05-30 13:10:00,52.09,52.15,52.05,52.07,33500.0,29.5995,29.6336,29.5767,29.5881,33500.0
2012-05-30 13:20:00,52.06,52.18,52.05,52.18,15500.0,29.5824,29.6506,29.5767,29.6506,15500.0
2012-05-30 13:30:00,52.18,52.26,52.18,52.25,15000.0,29.6506,29.6961,29.6506,29.6904,15000.0
2012-05-30 13:40:00,52.25,52.25,52.19,52.23,23500.0,29.6904,29.6904,29.6563,29.679,23500.0
2012-05-30 13:50:00,52.24,52.27,52.21,52.22,12500.0,29.6847,29.7018,29.6677,29.6733,12500.0
2012-05-30 14:00:00,52.26,52.39,52.26,52.31,45000.0,29.6961,29.7699,29.6961,29.7245,45000.0
2012-05-30 14:10:00,52.28,52.29,52.16,52.22,27500.0,29.7074,29.7131,29.6393,29.6733,27500.0
2012-05-30 14:20:00,52.26,52.27,52.11,52.14,26000.0,29.6961,29.7018,29.6108,29.6279,26000.0
2012-05-30 14:30:00,52.12,52.13,52.06,52.1,29000.0,29.6165,29.6222,29.5824,29.6052,29000.0
2012-05-30 14:40:00,52.05,52.13,51.98,52.09,106000.0,29.5767,29.6222,29.537,29.5995,106000.0
2012-05-30 14:50:00,52.11,52.23,52.1,52.14,42000.0,29.6108,29.679,29.6052,29.6279,42000.0
2012-05-30 15:00:00,52.15,52.15,52.05,52.07,22000.0,29.6336,29.6336,29.5767,29.5881,22000.0
2012-05-30 15:10:00,52.06,52.12,52.03,52.1,48000.0,29.5824,29.6165,29.5654,29.6052,48000.0
2012-05-30 15:20:00,52.09,52.2,52.05,52.15,42000.0,29.5995,29.662,29.5767,29.6336,42000.0
2012-05-30 15:30:00,52.09,52.18,52.06,52.15,56500.0,29.5995,29.6506,29.5824,29.6336,56500.0
2012-05-30 15:40:00,52.15,52.5,52.12,52.32,138000.0,29.6336,29.8325,29.6165,29.7302,138000.0
2012-05-30 15:50:00,52.32,52.4,52.11,52.12,216000.0,29.7302,29.7756,29.6108,29.6165,216000.0
2012-05-31 09:30:00,52.15,52.55,52.11,52.11,69500.0,29.6336,29.8609,29.6108,29.6108,69500.0
2012-05-31 09:40:00,52.13,52.13,51.88,51.93,90000.0,29.6222,29.6222,29.4801,29.5086,90000.0
2012-05-31 09:50:00,51.95,52.0,51.84,51.84,69500.0,29.5199,29.5483,29.4574,29.4574,69500.0
2012-05-31 10:00:00,51.84,51.98,51.83,51.88,74500.0,29.4574,29.537,29.4517,29.4801,74500.0
2012-05-31 10:10:00,51.91,51.98,51.88,51.96,110000.0,29.4972,29.537,29.4801,29.5256,110000.0
2012-05-31 10:20:00,51.97,51.97,51.76,51.84,120500.0,29.5313,29.5313,29.412,29.4574,120500.0
2012-05-31 10:30:00,51.88,51.95,51.81,51.84,126000.0,29.4801,29.5199,29.4404,29.4574,126000.0
2012-05-31 10:40:00,51.87,51.88,51.26,51.35,121500.0,29.4745,29.4801,29.1278,29.179,121500.0
2012-05-31 10:50:00,51.35,51.73,51.35,51.6,142500.0,29.179,29.3949,29.179,29.321,142500.0
2012-05-31 11:00:00,51.6,51.62,51.39,51.41,66000.0,29.321,29.3324,29.2017,29.2131,66000.0
2012-05-31 11:10:00,51.38,51.44,51.21,51.29,86500.0,29.196,29.2301,29.0994,29.1449,86500.0
2012-05-31 11:20:00,51.3,51.52,51.25,51.41,52000.0,29.1506,29.2756,29.1222,29.2131,52000.0
2012-05-31 11:30:00,51.4,51.53,51.31,51.49,51500.0,29.2074,29.2813,29.1562,29.2585,51500.0
2012-05-31 11:40:00,51.51,51.56,51.44,51.44,29000.0,29.2699,29.2983,29.2301,29.2301,29000.0
2012-05-31 11:50:00,51.42,51.46,51.33,51.44,19500.0,29.2188,29.2415,29.1676,29.2301,19500.0
2012-05-31 12:00:00,51.44,51.6,51.42,51.6,79000.0,29.2301,29.321,29.2188,29.321,79000.0
2012-05-31 12:10:00,51.64,51.75,51.6,51.74,31500.0,29.3438,29.4063,29.321,29.4006,31500.0
2012-05-31 12:20:00,51.75,52.02,51.74,51.94,70500.0,29.4063,29.5597,29.4006,29.5142,70500.0
2012-05-31 12:30:00,51.96,51.97,51.86,51.9,22500.0,29.5256,29.5313,29.4688,29.4915,22500.0
2012-05-31 12:40:00,51.91,51.96,51.89,51.96,57500.0,29.4972,29.5256,29.4858,29.5256,57500.0
2012-05-31 12:50:00,51.98,51.98,51.9,51.9,26500.0,29.537,29.537,29.4915,29.4915,26500.0
2012-05-31 13:00:00,51.91,52.14,51.9,52.07,32000.0,29.4972,29.6279,29.4915,29.5881,32000.0
2012-05-31 13:10:00,52.02,52.13,52.01,52.05,25000.0,29.5597,29.6222,29.554,29.5767,25000.0
2012-05-31 13:20:00,52.09,52.1,52.04,52.04,4000.0,29.5995,29.6052,29.5711,29.5711,4000.0
2012-05-31 13:30:00,52.07,52.12,51.98,52.03,57500.0,29.5881,29.6165,29.537,29.5654,57500.0
2012-05-31 13:40:00,52.02,52.02,51.8,51.85,78500.0,29.5597,29.5597,29.4347,29.4631,78500.0
2012-05-31 13:50:00,51.85,51.85,51.66,51.69,56500.0,29.4631,29.4631,29.3551,29.3722,56500.0
2012-05-31 14:00:00,51.69,51.78,51.65,51.76,30000.0,29.3722,29.4233,29.3495,29.412,30000.0
2012-05-31 14:10:00,51.72,51.75,51.62,51.66,36000.0,29.3892,29.4063,29.3324,29.3551,36000.0
2012-05-31 14:20:00,51.67,51.78,51.6,51.7,41000.0,29.3608,29.4233,29.321,29.3779,41000.0
2012-05-31 14:30:00,51.7,51.78,51.7,51.72,33500.0,29.3779,29.4233,29.3779,29.3892,33500.0
2012-05-31 14:40:00,51.74,51.74,51.59,51.6,45500.0,29.4006,29.4006,29.3154,29.321,45500.0
2012-05-31 14:50:00,51.59,51.69,51.56,51.69,65000.0,29.3154,29.3722,29.2983,29.3722,65000.0
2012-05-31 15:00:00,51.68,51.7,51.55,51.61,61000.0,29.3665,29.3779,29.2926,29.3267,61000.0
2012-05-31 15:10:00,51.6,51.65,51.55,51.56,108500.0,29.321,29.3495,29.2926,29.2983,108500.0
2012-05-31 15:20:00,51.54,51.79,51.52,51.73,87000.0,29.2869,29.429,29.2756,29.3949,87000.0
2012-05-31 15:30:00,51.76,51.9,51.76,51.77,56500.0,29.412,29.4915,29.412,29.4176,56500.0
2012-05-31 15:40:00,51.76,51.84,51.68,51.68,95000.0,29.412,29.4574,29.3665,29.3665,95000.0
2012-05-31 15:50:00,51.68,51.7,51.51,51.52,305500.0,29.3665,29.3779,29.2699,29.2756,305500.0
2012-06-01 09:30:00,50.67,50.98,50.5,50.72,183000.0,28.7926,28.9687,28.696,28.821,183000.0
2012-06-01 09:40:00,50.7,50.83,50.52,50.54,97000.0,28.8096,28.8835,28.7073,28.7187,97000.0
2012-06-01 09:50:00,50.56,50.88,50.54,50.88,86500.0,28.7301,28.9119,28.7187,28.9119,86500.0
2012-06-01 10:00:00,50.85,50.97,50.71,50.8,112500.0,28.8949,28.963,28.8153,28.8664,112500.0
2012-06-01 10:10:00,50.8,50.84,50.72,50.81,51500.0,28.8664,28.8892,28.821,28.8721,51500.0
2012-06-01 10:20:00,50.79,50.83,50.68,50.69,48000.0,28.8608,28.8835,28.7983,28.8039,48000.0
2012-06-01 10:30:00,50.71,50.9,50.62,50.9,111500.0,28.8153,28.9233,28.7642,28.9233,111500.0
2012-06-01 10:40:00,50.94,51.05,50.92,50.95,64000.0,28.946,29.0085,28.9346,28.9517,64000.0
2012-06-01 10:50:00,50.96,51.0,50.91,50.98,63000.0,28.9574,28.9801,28.929,28.9687,63000.0
2012-06-01 11:00:00,50.98,50.99,50.88,50.94,125000.0,28.9687,28.9744,28.9119,28.946,125000.0
2012-06-01 11:10:00,50.92,51.09,50.9,50.96,69500.0,28.9346,29.0312,28.9233,28.9574,69500.0
2012-06-01 11:20:00,50.95,51.0,50.88,50.92,61000.0,28.9517,28.9801,28.9119,28.9346,61000.0
2012-06-01 11:30:00,50.95,50.95,50.83,50.89,22000.0,28.9517,28.9517,28.8835,28.9176,22000.0
2012-06-01 11:40:00,50.95,50.98,50.78,50.84,30000.0,28.9517,28.9687,28.8551,28.8892,30000.0
2012-06-01 11:50:00,50.85,50.97,50.82,50.97,81000.0,28.8949,28.963,28.8778,28.963,81000.0
2012-06-01 12:00:00,50.95,50.96,50.88,50.9,47500.0,28.9517,28.9574,28.9119,28.9233,47500.0
2012-06-01 12:10:00,50.93,51.09,50.93,51.05,22500.0,28.9403,29.0312,28.9403,29.0085,22500.0
2012-06-01 12:20:00,51.04,51.04,50.81,50.88,22500.0,29.0028,29.0028,28.8721,28.9119,22500.0
2012-06-01 12:30:00,50.86,50.9,50.77,50.8,24500.0,28.9005,28.9233,28.8494,28.8664,24500.0
2012-06-01 12:40:00,50.77,50.92,50.77,50.91,16000.0,28.8494,28.9346,28.8494,28.929,16000.0
2012-06-01 12:50:00,50.88,50.96,50.84,50.87,16500.0,28.9119,28.9574,28.8892,28.9062,16500.0
2012-06-01 13:00:00,50.85,50.89,50.77,50.88,26500.0,28.8949,28.9176,28.8494,28.9119,26500.0
2012-06-01 13:10:00,50.88,50.91,50.82,50.86,61000.0,28.9119,28.929,28.8778,28.9005,61000.0
2012-06-01 13:20:00,50.84,50.89,50.79,50.82,57000.0,28.8892,28.9176,28.8608,28.8778,57000.0
2012-06-01 13:30:00,50.8,50.81,50.73,50.76,36000.0,28.8664,28.8721,28.8267,28.8437,36000.0
2012-06-01 13:40:00,50.78,50.99,50.78,50.91,56000.0,28.8551,28.9744,28.8551,28.929,56000.0
2012-06-01 13:50:00,50.87,50.91,50.82,50.91,29500.0,28.9062,28.929,28.8778,28.929,29500.0
2012-06-01 14:00:00,50.95,50.96,50.86,50.88,29500.0,28.9517,28.9574,28.9005,28.9119,29500.0
2012-06-01 14:10:00,50.91,50.96,50.82,50.96,33000.0,28.929,28.9574,28.8778,28.9574,33000.0
2012-06-01 14:20:00,50.96,51.06,50.96,50.97,34500.0,28.9574,29.0142,28.9574,28.963,34500.0
2012-06-01 14:30:00,50.97,51.08,50.97,51.06,29500.0,28.963,29.0256,28.963,29.0142,29500.0
2012-06-01 14:40:00,51.03,51.06,50.94,51.05,69000.0,28.9971,29.0142,28.946,29.0085,69000.0
2012-06-01 14:50:00,51.08,51.09,50.93,50.96,24500.0,29.0256,29.0312,28.9403,28.9574,24500.0
2012-06-01 15:00:00,50.96,51.01,50.92,51.01,31000.0,28.9574,28.9858,28.9346,28.9858,31000.0
2012-06-01 15:10:00,51.05,51.11,51.0,51.02,53500.0,29.0085,29.0426,28.9801,28.9915,53500.0
2012-06-01 15:20:00,51.05,51.18,51.02,51.17,86000.0,29.0085,29.0824,28.9915,29.0767,86000.0
2012-06-01 15:30:00,51.16,51.25,51.08,51.17,94500.0,29.071,29.1222,29.0256,29.0767,94500.0
2012-06-01 15:40:00,51.19,51.33,51.15,51.29,133500.0,29.0881,29.1676,29.0653,29.1449,133500.0
2012-06-01 15:50:00,51.3,51.4,51.19,51.4,522000.0,29.1506,29.2074,29.0881,29.2074,522000.0
2012-06-04 09:30:00,51.49,52.2,51.49,51.91,136500.0,29.2585,29.662,29.2585,29.4972,136500.0
2012-06-04 09:40:00,51.91,52.0,51.64,51.77,110500.0,29.4972,29.5483,29.3438,29.4176,110500.0
2012-06-04 09:50:00,51.79,51.8,51.61,51.71,69000.0,29.429,29.4347,29.3267,29.3835,69000.0
2012-06-04 10:00:00,51.7,51.7,51.51,51.67,72500.0,29.3779,29.3779,29.2699,29.3608,72500.0
2012-06-04 10:10:00,51.68,51.73,51.59,51.69,134000.0,29.3665,29.3949,29.3154,29.3722,134000.0
2012-06-04 10:20:00,51.71,51.71,51.59,51.7,156000.0,29.3835,29.3835,29.3154,29.3779,156000.0
2012-06-04 10:30:00,51.71,51.74,51.61,51.73,140500.0,29.3835,29.4006,29.3267,29.3949,140500.0
2012-06-04 10:40:00,51.73,51.89,51.72,51.89,64500.0,29.3949,29.4858,29.3892,29.4858,64500.0
2012-06-04 10:50:00,51.87,52.06,51.86,52.01,82500.0,29.4745,29.5824,29.4688,29.554,82500.0
2012-06-04 11:00:00,52.03,52.23,51.99,52.17,87000.0,29.5654,29.679,29.5427,29.6449,87000.0
2012-06-04 11:10:00,52.19,52.23,52.09,52.16,48000.0,29.6563,29.679,29.5995,29.6393,48000.0
2012-06-04 11:20:00,52.15,52.26,52.12,52.12,53500.0,29.6336,29.6961,29.6165,29.6165,53500.0
2012-06-04 11:30:00,52.18,52.18,51.97,52.08,33500.0,29.6506,29.6506,29.5313,29.5938,33500.0
2012-06-04 11:40:00,52.09,52.21,52.06,52.16,33500.0,29.5995,29.6677,29.5824,29.6393,33500.0
2012-06-04 11:50:00,52.13,52.18,51.95,51.98,72000.0,29.6222,29.6506,29.5199,29.537,72000.0
2012-06-04 12:00:00,51.96,52.03,51.9,51.96,30000.0,29.5256,29.5654,29.4915,29.5256,30000.0
2012-06-04 12:10:00,51.99,52.02,51.91,52.02,51500.0,29.5427,29.5597,29.4972,29.5597,51500.0
2012-06-04 12:20:00,51.99,52.02,51.93,51.94,47500.0,29.5427,29.5597,29.5086,29.5142,47500.0
2012-06-04 12:30:00,51.95,52.01,51.94,51.99,32000.0,29.5199,29.554,29.5142,29.5427,32000.0
2012-06-04 12:40:00,52.01,52.03,51.99,52.02,20000.0,29.554,29.5654,29.5427,29.5597,20000.0
2012-06-04 12:50:00,52.02,52.07,51.97,52.04,47500.0,29.5597,29.5881,29.5313,29.5711,47500.0
2012-06-04 13:00:00,52.08,52.16,52.04,52.07,37500.0,29.5938,29.6393,29.5711,29.5881,37500.0
2012-06-04 13:10:00,52.08,52.11,52.03,52.06,36000.0,29.5938,29.6108,29.5654,29.5824,36000.0
2012-06-04 13:20:00,52.03,52.07,51.99,52.01,32500.0,29.5654,29.5881,29.5427,29.554,32500.0
2012-06-04 13:30:00,52.02,52.12,51.95,52.1,28000.0,29.5597,29.6165,29.5199,29.6052,28000.0
2012-06-04 13:40:00,52.1,52.14,51.98,51.99,24000.0,29.6052,29.6279,29.537,29.5427,24000.0
2012-06-04 13:50:00,51.98,52.06,51.94,51.98,32500.0,29.537,29.5824,29.5142,29.537,32500.0
2012-06-04 14:00:00,51.98,52.0,51.92,51.97,66500.0,29.537,29.5483,29.5029,29.5313,66500.0
2012-06-04 14:10:00,51.99,52.04,51.95,52.01,42000.0,29.5427,29.5711,29.5199,29.554,42000.0
2012-06-04 14:20:00,52.04,52.13,52.03,52.04,32500.0,29.5711,29.6222,29.5654,29.5711,32500.0
2012-06-04 14:30:00,52.04,52.2,52.01,52.14,55500.0,29.5711,29.662,29.554,29.6279,55500.0
2012-06-04 14:40:00,52.14,52.18,52.06,52.08,35500.0,29.6279,29.6506,29.5824,29.5938,35500.0
2012-06-04 14:50:00,52.07,52.07,51.97,52.0,36500.0,29.5881,29.5881,29.5313,29.5483,36500.0
2012-06-04 15:00:00,52.0,52.11,51.96,51.97,60500.0,29.5483,29.6108,29.5256,29.5313,60500.0
2012-06-04 15:10:00,51.94,52.06,51.87,52.01,50500.0,29.5142,29.5824,29.4745,29.554,50500.0
2012-06-04 15:20:00,52.03,52.07,51.92,52.04,70500.0,29.5654,29.5881,29.5029,29.5711,70500.0
2012-06-04 15:30:00,52.02,52.03,51.84,51.9,73000.0,29.5597,29.5654,29.4574,29.4915,73000.0
2012-06-04 15:40:00,51.94,51.99,51.86,51.95,128500.0,29.5142,29.5427,29.4688,29.5199,128500.0
2012-06-04 15:50:00,51.99,52.17,51.96,52.16,369000.0,29.5427,29.6449,29.5256,29.6393,369000.0
2012-06-05 09:30:00,52.15,52.49,52.01,52.48,183500.0,29.6336,29.8268,29.554,29.8211,183500.0
2012-06-05 09:40:00,52.42,52.86,52.41,52.8,245500.0,29.787,30.037,29.7813,30.0029,245500.0
2012-06-05 09:50:00,52.78,52.8,52.59,52.8,73000.0,29.9916,30.0029,29.8836,30.0029,73000.0
2012-06-05 10:00:00,52.86,53.26,52.81,53.21,236000.0,30.037,30.2643,30.0086,30.2359,236000.0
2012-06-05 10:10:00,53.22,53.23,52.91,53.01,38500.0,30.2416,30.2473,30.0654,30.1223,38500.0
2012-06-05 10:20:00,53.07,53.14,52.87,52.94,90500.0,30.1563,30.1961,30.0427,30.0825,90500.0
2012-06-05 10:30:00,52.92,53.07,52.91,52.99,123500.0,30.0711,30.1563,30.0654,30.1109,123500.0
2012-06-05 10:40:00,52.98,53.0,52.86,52.9,66500.0,30.1052,30.1166,30.037,30.0597,66500.0
2012-06-05 10:50:00,52.9,52.96,52.78,52.91,60000.0,30.0597,30.0938,29.9916,30.0654,60000.0
2012-06-05 11:00:00,52.9,53.1,52.86,53.1,72500.0,30.0597,30.1734,30.037,30.1734,72500.0
2012-06-05 11:10:00,53.13,53.22,53.07,53.2,33500.0,30.1904,30.2416,30.1563,30.2302,33500.0
2012-06-05 11:20:00,53.22,53.28,53.13,53.18,35500.0,30.2416,30.2757,30.1904,30.2189,35500.0
2012-06-05 11:30:00,53.24,53.31,53.22,53.28,114000.0,30.2529,30.2927,30.2416,30.2757,114000.0
2012-06-05 11:40:00,53.31,53.55,53.28,53.46,168000.0,30.2927,30.4291,30.2757,30.378,168000.0
2012-06-05 11:50:00,53.48,53.48,53.33,53.42,42500.0,30.3893,30.3893,30.3041,30.3552,42500.0
2012-06-05 12:00:00,53.39,53.45,53.33,53.42,65500.0,30.3382,30.3723,30.3041,30.3552,65500.0
2012-06-05 12:10:00,53.39,53.48,53.34,53.37,197000.0,30.3382,30.3893,30.3098,30.3268,197000.0
2012-06-05 12:20:00,53.36,53.4,53.3,53.33,79000.0,30.3211,30.3439,30.287,30.3041,79000.0
2012-06-05 12:30:00,53.35,53.59,53.35,53.59,44500.0,30.3155,30.4518,30.3155,30.4518,44500.0
2012-06-05 12:40:00,53.56,53.6,53.46,53.46,39500.0,30.4348,30.4575,30.378,30.378,39500.0
2012-06-05 12:50:00,53.5,53.59,53.46,53.56,43000.0,30.4007,30.4518,30.378,30.4348,43000.0
2012-06-05 13:00:00,53.56,53.7,53.56,53.7,38000.0,30.4348,30.5143,30.4348,30.5143,38000.0
2012-06-05 13:10:00,53.7,53.75,53.62,53.69,63000.0,30.5143,30.5427,30.4689,30.5087,63000.0
2012-06-05 13:20:00,53.66,53.86,53.65,53.82,72500.0,30.4916,30.6053,30.4859,30.5825,72500.0
2012-06-05 13:30:00,53.82,53.85,53.77,53.82,60000.0,30.5825,30.5996,30.5541,30.5825,60000.0
2012-06-05 13:40:00,53.8,53.9,53.76,53.89,46500.0,30.5712,30.628,30.5484,30.6223,46500.0
2012-06-05 13:50:00,53.9,53.94,53.77,53.79,106500.0,30.628,30.6507,30.5541,30.5655,106500.0
2012-06-05 14:00:00,53.81,53.92,53.78,53.92,72000.0,30.5768,30.6393,30.5598,30.6393,72000.0
2012-06-05 14:10:00,53.94,54.0,53.9,54.0,50000.0,30.6507,30.6848,30.628,30.6848,50000.0
2012-06-05 14:20:00,53.99,54.0,53.89,53.96,129000.0,30.6791,30.6848,30.6223,30.6621,129000.0
2012-06-05 14:30:00,53.97,54.08,53.91,54.05,81500.0,30.6678,30.7303,30.6337,30.7132,81500.0
2012-06-05 14:40:00,54.06,54.1,53.85,53.89,134500.0,30.7189,30.7416,30.5996,30.6223,134500.0
2012-06-05 14:50:00,53.91,54.0,53.89,53.92,67000.0,30.6337,30.6848,30.6223,30.6393,67000.0
2012-06-05 15:00:00,53.92,53.95,53.71,53.71,165500.0,30.6393,30.6564,30.52,30.52,165500.0
2012-06-05 15:10:00,53.72,53.73,53.58,53.61,127500.0,30.5257,30.5314,30.4461,30.4632,127500.0
2012-06-05 15:20:00,53.61,53.65,53.57,53.59,101500.0,30.4632,30.4859,30.4405,30.4518,101500.0
2012-06-05 15:30:00,53.63,53.93,53.6,53.92,138500.0,30.4746,30.645,30.4575,30.6393,138500.0
2012-06-05 15:40:00,53.92,53.97,53.81,53.82,199000.0,30.6393,30.6678,30.5768,30.5825,199000.0
2012-06-05 15:50:00,53.83,53.84,53.54,53.54,478000.0,30.5882,30.5939,30.4234,30.4234,478000.0
2012-06-06 09:30:00,53.71,54.34,53.56,54.32,223500.0,30.7726,31.1335,30.6866,31.122,223500.0
2012-06-06 09:40:00,54.33,54.73,54.16,54.33,280500.0,31.1278,31.3569,31.0304,31.1278,280500.0
2012-06-06 09:50:00,54.35,54.78,54.12,54.12,190500.0,31.1392,31.3856,31.0075,31.0075,190500.0
2012-06-06 10:00:00,54.11,54.44,54.05,54.33,127500.0,31.0017,31.1908,30.9673,31.1278,127500.0
2012-06-06 10:10:00,54.29,54.3,54.02,54.04,55000.0,31.1049,31.1106,30.9502,30.9616,55000.0
2012-06-06 10:20:00,54.03,54.2,53.93,53.98,59000.0,30.9559,31.0533,30.8986,30.9272,59000.0
2012-06-06 10:30:00,53.98,54.2,53.98,54.15,76000.0,30.9272,31.0533,30.9272,31.0246,76000.0
2012-06-06 10:40:00,54.15,54.27,54.15,54.27,49000.0,31.0246,31.0934,31.0246,31.0934,49000.0
2012-06-06 10:50:00,54.24,54.42,54.1,54.42,69000.0,31.0762,31.1793,30.996,31.1793,69000.0
2012-06-06 11:00:00,54.42,54.42,54.27,54.36,79500.0,31.1793,31.1793,31.0934,31.145,79500.0
2012-06-06 11:10:00,54.36,54.42,54.3,54.41,54000.0,31.145,31.1793,31.1106,31.1736,54000.0
2012-06-06 11:20:00,54.4,54.54,54.4,54.42,43000.0,31.1679,31.2481,31.1679,31.1793,43000.0
2012-06-06 11:30:00,54.43,54.47,54.23,54.23,78000.0,31.1851,31.208,31.0705,31.0705,78000.0
2012-06-06 11:40:00,54.23,54.32,54.19,54.3,41000.0,31.0705,31.122,31.0476,31.1106,41000.0
2012-06-06 11:50:00,54.35,54.41,54.23,54.28,24500.0,31.1392,31.1736,31.0705,31.0991,24500.0
2012-06-06 12:00:00,54.28,54.45,54.28,54.32,29500.0,31.0991,31.1965,31.0991,31.122,29500.0
2012-06-06 12:10:00,54.34,54.34,54.07,54.08,71500.0,31.1335,31.1335,30.9788,30.9845,71500.0
2012-06-06 12:20:00,54.11,54.24,54.09,54.12,24000.0,31.0017,31.0762,30.9903,31.0075,24000.0
2012-06-06 12:30:00,54.12,54.22,54.08,54.19,37500.0,31.0075,31.0647,30.9845,31.0476,37500.0
2012-06-06 12:40:00,54.22,54.27,54.11,54.11,39500.0,31.0647,31.0934,31.0017,31.0017,39500.0
2012-06-06 12:50:00,54.13,54.15,54.07,54.09,24000.0,31.0132,31.0246,30.9788,30.9903,24000.0
2012-06-06 13:00:00,54.1,54.1,54.0,54.01,27000.0,30.996,30.996,30.9387,30.9444,27000.0
2012-06-06 13:10:00,54.06,54.07,53.96,54.0,14500.0,30.9731,30.9788,30.9158,30.9387,14500.0
2012-06-06 13:20:00,53.97,54.04,53.96,54.02,32500.0,30.9215,30.9616,30.9158,30.9502,32500.0
2012-06-06 13:30:00,54.04,54.05,53.96,53.96,29000.0,30.9616,30.9673,30.9158,30.9158,29000.0
2012-06-06 13:40:00,53.97,53.97,53.88,53.92,30000.0,30.9215,30.9215,30.8699,30.8929,30000.0
2012-06-06 13:50:00,53.9,53.93,53.87,53.92,35000.0,30.8814,30.8986,30.8642,30.8929,35000.0
2012-06-06 14:00:00,53.9,53.94,53.72,53.72,49000.0,30.8814,30.9043,30.7783,30.7783,49000.0
2012-06-06 14:10:00,53.74,53.83,53.73,53.79,35500.0,30.7897,30.8413,30.784,30.8184,35500.0
2012-06-06 14:20:00,53.79,53.84,53.66,53.75,37500.0,30.8184,30.847,30.7439,30.7955,37500.0
2012-06-06 14:30:00,53.75,53.84,53.71,53.74,41500.0,30.7955,30.847,30.7726,30.7897,41500.0
2012-06-06 14:40:00,53.74,53.85,53.74,53.76,30000.0,30.7897,30.8528,30.7897,30.8012,30000.0
2012-06-06 14:50:00,53.73,53.81,53.68,53.74,54500.0,30.784,30.8298,30.7554,30.7897,54500.0
2012-06-06 15:00:00,53.73,53.78,53.68,53.73,62000.0,30.784,30.8127,30.7554,30.784,62000.0
2012-06-06 15:10:00,53.73,53.75,53.64,53.7,65000.0,30.784,30.7955,30.7324,30.7668,65000.0
2012-06-06 15:20:00,53.68,53.81,53.65,53.8,46500.0,30.7554,30.8298,30.7382,30.8241,46500.0
2012-06-06 15:30:00,53.79,53.81,53.68,53.68,58000.0,30.8184,30.8298,30.7554,30.7554,58000.0
2012-06-06 15:40:00,53.7,53.85,53.68,53.81,75500.0,30.7668,30.8528,30.7554,30.8298,75500.0
2012-06-06 15:50:00,53.81,53.9,53.71,53.9,286500.0,30.8298,30.8814,30.7726,30.8814,286500.0
2012-06-07 09:30:00,54.55,54.67,54.11,54.41,115500.0,31.2538,31.3226,31.0017,31.1736,115500.0
2012-06-07 09:40:00,54.4,54.47,54.33,54.4,68500.0,31.1679,31.208,31.1278,31.1679,68500.0
2012-06-07 09:50:00,54.42,54.5,54.32,54.43,72500.0,31.1793,31.2252,31.122,31.1851,72500.0
2012-06-07 10:00:00,54.41,54.49,54.2,54.29,209000.0,31.1736,31.2194,31.0533,31.1049,209000.0
2012-06-07 10:10:00,54.22,54.23,53.88,53.88,133500.0,31.0647,31.0705,30.8699,30.8699,133500.0
2012-06-07 10:20:00,53.89,54.04,53.85,53.96,53500.0,30.8757,30.9616,30.8528,30.9158,53500.0
2012-06-07 10:30:00,53.92,53.94,53.66,53.7,107000.0,30.8929,30.9043,30.7439,30.7668,107000.0
2012-06-07 10:40:00,53.75,53.77,53.59,53.73,56000.0,30.7955,30.8069,30.7038,30.784,56000.0
2012-06-07 10:50:00,53.71,53.91,53.66,53.73,61500.0,30.7726,30.8871,30.7439,30.784,61500.0
2012-06-07 11:00:00,53.74,53.9,53.74,53.8,51500.0,30.7897,30.8814,30.7897,30.8241,51500.0
2012-06-07 11:10:00,53.77,53.77,53.66,53.75,56500.0,30.8069,30.8069,30.7439,30.7955,56500.0
2012-06-07 11:20:00,53.77,53.81,53.71,53.71,29000.0,30.8069,30.8298,30.7726,30.7726,29000.0
2012-06-07 11:30:00,53.73,53.8,53.72,53.76,35500.0,30.784,30.8241,30.7783,30.8012,35500.0
2012-06-07 11:40:00,53.81,53.9,53.78,53.8,34000.0,30.8298,30.8814,30.8127,30.8241,34000.0
2012-06-07 11:50:00,53.82,53.85,53.74,53.81,37500.0,30.8356,30.8528,30.7897,30.8298,37500.0
2012-06-07 12:00:00,53.8,53.9,53.78,53.85,37500.0,30.8241,30.8814,30.8127,30.8528,37500.0
2012-06-07 12:10:00,53.86,53.93,53.84,53.86,40500.0,30.8585,30.8986,30.847,30.8585,40500.0
2012-06-07 12:20:00,53.89,53.93,53.87,53.9,13000.0,30.8757,30.8986,30.8642,30.8814,13000.0
2012-06-07 12:30:00,53.9,53.9,53.85,53.88,23500.0,30.8814,30.8814,30.8528,30.8699,23500.0
2012-06-07 12:40:00,53.9,53.9,53.76,53.87,44000.0,30.8814,30.8814,30.8012,30.8642,44000.0
2012-06-07 12:50:00,53.86,53.89,53.76,53.78,21500.0,30.8585,30.8757,30.8012,30.8127,21500.0
2012-06-07 13:00:00,53.79,53.84,53.78,53.78,29500.0,30.8184,30.847,30.8127,30.8127,29500.0
2012-06-07 13:10:00,53.77,53.84,53.75,53.84,29000.0,30.8069,30.847,30.7955,30.847,29000.0
2012-06-07 13:20:00,53.84,53.89,53.8,53.86,28000.0,30.847,30.8757,30.8241,30.8585,28000.0
2012-06-07 13:30:00,53.86,53.9,53.85,53.89,50500.0,30.8585,30.8814,30.8528,30.8757,50500.0
2012-06-07 13:40:00,53.89,53.92,53.87,53.87,29000.0,30.8757,30.8929,30.8642,30.8642,29000.0
2012-06-07 13:50:00,53.89,53.89,53.8,53.82,47000.0,30.8757,30.8757,30.8241,30.8356,47000.0
2012-06-07 14:00:00,53.81,53.84,53.73,53.76,23500.0,30.8298,30.847,30.784,30.8012,23500.0
2012-06-07 14:10:00,53.74,53.79,53.72,53.72,30000.0,30.7897,30.8184,30.7783,30.7783,30000.0
2012-06-07 14:20:00,53.76,53.81,53.72,53.75,50500.0,30.8012,30.8298,30.7783,30.7955,50500.0
2012-06-07 14:30:00,53.74,53.74,53.64,53.68,38500.0,30.7897,30.7897,30.7324,30.7554,38500.0
2012-06-07 14:40:00,53.68,53.74,53.62,53.62,36500.0,30.7554,30.7897,30.721,30.721,36500.0
2012-06-07 14:50:00,53.62,53.65,53.61,53.61,43500.0,30.721,30.7382,30.7153,30.7153,43500.0
2012-06-07 15:00:00,53.61,53.62,53.48,53.55,65000.0,30.7153,30.721,30.6408,30.6809,65000.0
2012-06-07 15:10:00,53.56,53.68,53.56,53.63,143000.0,30.6866,30.7554,30.6866,30.7267,143000.0
2012-06-07 15:20:00,53.61,53.69,53.61,53.62,82000.0,30.7153,30.7611,30.7153,30.721,82000.0
2012-06-07 15:30:00,53.65,53.66,53.4,53.45,147000.0,30.7382,30.7439,30.5949,30.6236,147000.0
2012-06-07 15:40:00,53.44,53.56,53.31,53.37,88000.0,30.6179,30.6866,30.5434,30.5778,88000.0
2012-06-07 15:50:00,53.37,53.4,53.18,53.38,303000.0,30.5778,30.5949,30.4689,30.5835,303000.0
2012-06-08 09:30:00,53.16,53.57,52.78,53.29,52000.0,30.4574,30.6923,30.2397,30.5319,52000.0
2012-06-08 09:40:00,53.28,53.36,53.18,53.27,30000.0,30.5262,30.572,30.4689,30.5205,30000.0
2012-06-08 09:50:00,53.28,53.37,52.98,53.05,62500.0,30.5262,30.5778,30.3543,30.3944,62500.0
2012-06-08 10:00:00,53.04,53.33,53.04,53.29,19500.0,30.3887,30.5548,30.3887,30.5319,19500.0
2012-06-08 10:10:00,53.28,53.33,53.15,53.28,40000.0,30.5262,30.5548,30.4517,30.5262,40000.0
2012-06-08 10:20:00,53.28,53.41,53.21,53.39,13500.0,30.5262,30.6007,30.4861,30.5892,13500.0
2012-06-08 10:30:00,53.41,53.53,53.4,53.49,21000.0,30.6007,30.6694,30.5949,30.6465,21000.0
2012-06-08 10:40:00,53.5,53.67,53.48,53.67,40000.0,30.6522,30.7496,30.6408,30.7496,40000.0
2012-06-08 10:50:00,53.65,53.73,53.65,53.65,11500.0,30.7382,30.784,30.7382,30.7382,11500.0
2012-06-08 11:00:00,53.61,53.66,53.55,53.57,13000.0,30.7153,30.7439,30.6809,30.6923,13000.0
2012-06-08 11:10:00,53.6,53.65,53.51,53.52,22500.0,30.7095,30.7382,30.658,30.6637,22500.0
2012-06-08 11:20:00,53.55,53.68,53.52,53.59,26000.0,30.6809,30.7554,30.6637,30.7038,26000.0
2012-06-08 11:30:00,53.57,53.69,53.56,53.57,23500.0,30.6923,30.7611,30.6866,30.6923,23500.0
2012-06-08 11:40:00,53.58,53.77,53.56,53.77,30000.0,30.6981,30.8069,30.6866,30.8069,30000.0
2012-06-08 11:50:00,53.76,53.79,53.7,53.7,30000.0,30.8012,30.8184,30.7668,30.7668,30000.0
2012-06-08 12:00:00,53.67,53.84,53.66,53.7,24000.0,30.7496,30.847,30.7439,30.7668,24000.0
2012-06-08 12:10:00,53.74,53.77,53.67,53.73,22000.0,30.7897,30.8069,30.7496,30.784,22000.0
2012-06-08 12:20:00,53.76,53.82,53.72,53.82,11500.0,30.8012,30.8356,30.7783,30.8356,11500.0
2012-06-08 12:30:00,53.87,53.96,53.87,53.91,14000.0,30.8642,30.9158,30.8642,30.8871,14000.0
2012-06-08 12:40:00,53.91,53.94,53.89,53.93,13500.0,30.8871,30.9043,30.8757,30.8986,13500.0
2012-06-08 12:50:00,53.93,54.03,53.89,54.03,45500.0,30.8986,30.9559,30.8757,30.9559,45500.0
2012-06-08 13:00:00,54.05,54.26,54.05,54.24,51500.0,30.9673,31.0877,30.9673,31.0762,51500.0
2012-06-08 13:10:00,54.26,54.28,54.14,54.18,26500.0,31.0877,31.0991,31.0189,31.0418,26500.0
2012-06-08 13:20:00,54.2,54.21,54.09,54.13,30500.0,31.0533,31.059,30.9903,31.0132,30500.0
2012-06-08 13:30:00,54.13,54.2,54.09,54.09,20500.0,31.0132,31.0533,30.9903,30.9903,20500.0
2012-06-08 13:40:00,54.08,54.12,54.06,54.08,21500.0,30.9845,31.0075,30.9731,30.9845,21500.0
2012-06-08 13:50:00,54.09,54.17,54.07,54.11,32000.0,30.9903,31.0361,30.9788,31.0017,32000.0
2012-06-08 14:00:00,54.1,54.22,54.1,54.18,27500.0,30.996,31.0647,30.996,31.0418,27500.0
2012-06-08 14:10:00,54.15,54.25,54.15,54.24,19000.0,31.0246,31.0819,31.0246,31.0762,19000.0
2012-06-08 14:20:00,54.23,54.27,54.13,54.13,48000.0,31.0705,31.0934,31.0132,31.0132,48000.0
2012-06-08 14:30:00,54.15,54.31,54.13,54.26,24500.0,31.0246,31.1163,31.0132,31.0877,24500.0
2012-06-08 14:40:00,54.27,54.33,54.15,54.15,27500.0,31.0934,31.1278,31.0246,31.0246,27500.0
2012-06-08 14:50:00,54.18,54.25,54.11,54.11,40500.0,31.0418,31.0819,31.0017,31.0017,40500.0
2012-06-08 15:00:00,54.09,54.19,54.08,54.14,28000.0,30.9903,31.0476,30.9845,31.0189,28000.0
2012-06-08 15:10:00,54.14,54.32,54.09,54.27,50500.0,31.0189,31.122,30.9903,31.0934,50500.0
2012-06-08 15:20:00,54.31,54.35,54.23,54.25,51500.0,31.1163,31.1392,31.0705,31.0819,51500.0
2012-06-08 15:30:00,54.26,54.27,54.15,54.22,46500.0,31.0877,31.0934,31.0246,31.0647,46500.0
2012-06-08 15:40:00,54.24,54.32,54.23,54.27,97500.0,31.0762,31.122,31.0705,31.0934,97500.0
2012-06-08 15:50:00,54.28,54.32,54.11,54.31,208000.0,31.0991,31.122,31.0017,31.1163,208000.0
2012-06-11 09:30:00,54.93,54.95,54.58,54.7,85500.0,31.4715,31.483,31.271,31.3398,85500.0
2012-06-11 09:40:00,54.75,54.86,54.61,54.77,45000.0,31.3684,31.4314,31.2882,31.3799,45000.0
2012-06-11 09:50:00,54.75,54.9,54.72,54.82,89500.0,31.3684,31.4543,31.3512,31.4085,89500.0
2012-06-11 10:00:00,54.76,54.9,54.7,54.86,118500.0,31.3741,31.4543,31.3398,31.4314,118500.0
2012-06-11 10:10:00,54.86,54.94,54.57,54.62,81500.0,31.4314,31.4773,31.2653,31.2939,81500.0
2012-06-11 10:20:00,54.61,54.89,54.57,54.85,63500.0,31.2882,31.4486,31.2653,31.4257,63500.0
2012-06-11 10:30:00,54.81,54.9,54.77,54.79,41500.0,31.4028,31.4543,31.3799,31.3913,41500.0
2012-06-11 10:40:00,54.79,54.83,54.72,54.78,46500.0,31.3913,31.4142,31.3512,31.3856,46500.0
2012-06-11 10:50:00,54.74,54.8,54.69,54.69,28500.0,31.3627,31.3971,31.334,31.334,28500.0
2012-06-11 11:00:00,54.74,54.85,54.7,54.78,39000.0,31.3627,31.4257,31.3398,31.3856,39000.0
2012-06-11 11:10:00,54.76,54.86,54.63,54.82,73500.0,31.3741,31.4314,31.2997,31.4085,73500.0
2012-06-11 11:20:00,54.81,54.99,54.81,54.95,52000.0,31.4028,31.5059,31.4028,31.483,52000.0
2012-06-11 11:30:00,54.95,55.23,54.89,55.23,139000.0,31.483,31.6434,31.4486,31.6434,139000.0
2012-06-11 11:40:00,55.18,55.21,55.15,55.2,60000.0,31.6148,31.632,31.5976,31.6262,60000.0
2012-06-11 11:50:00,55.16,55.2,55.07,55.14,43500.0,31.6033,31.6262,31.5517,31.5919,43500.0
2012-06-11 12:00:00,55.13,55.18,55.07,55.13,51000.0,31.5861,31.6148,31.5517,31.5861,51000.0
2012-06-11 12:10:00,55.12,55.29,55.12,55.23,221000.0,31.5804,31.6778,31.5804,31.6434,221000.0
2012-06-11 12:20:00,55.24,55.27,55.13,55.13,77000.0,31.6491,31.6663,31.5861,31.5861,77000.0
2012-06-11 12:30:00,55.18,55.23,55.16,55.21,15500.0,31.6148,31.6434,31.6033,31.632,15500.0
2012-06-11 12:40:00,55.21,55.22,55.12,55.12,20000.0,31.632,31.6377,31.5804,31.5804,20000.0
2012-06-11 12:50:00,55.14,55.23,55.12,55.2,56000.0,31.5919,31.6434,31.5804,31.6262,56000.0
2012-06-11 13:00:00,55.25,55.28,55.19,55.19,67000.0,31.6549,31.6721,31.6205,31.6205,67000.0
2012-06-11 13:10:00,55.19,55.4,55.17,55.4,67000.0,31.6205,31.7408,31.609,31.7408,67000.0
2012-06-11 13:20:00,55.39,55.49,55.35,55.47,68000.0,31.7351,31.7924,31.7122,31.7809,68000.0
2012-06-11 13:30:00,55.44,55.53,55.37,55.43,49500.0,31.7637,31.8153,31.7236,31.758,49500.0
2012-06-11 13:40:00,55.42,55.42,55.31,55.31,58000.0,31.7523,31.7523,31.6893,31.6893,58000.0
2012-06-11 13:50:00,55.34,55.46,55.33,55.46,75500.0,31.7064,31.7752,31.7007,31.7752,75500.0
2012-06-11 14:00:00,55.42,55.42,55.29,55.35,70500.0,31.7523,31.7523,31.6778,31.7122,70500.0
2012-06-11 14:10:00,55.34,55.35,55.21,55.21,20000.0,31.7064,31.7122,31.632,31.632,20000.0
2012-06-11 14:20:00,55.22,55.28,55.2,55.21,40000.0,31.6377,31.6721,31.6262,31.632,40000.0
2012-06-11 14:30:00,55.24,55.38,55.19,55.2,50500.0,31.6491,31.7294,31.6205,31.6262,50500.0
2012-06-11 14:40:00,55.21,55.26,55.08,55.14,40000.0,31.632,31.6606,31.5575,31.5919,40000.0
2012-06-11 14:50:00,55.11,55.16,54.99,55.13,47000.0,31.5747,31.6033,31.5059,31.5861,47000.0
2012-06-11 15:00:00,55.12,55.16,55.04,55.14,34500.0,31.5804,31.6033,31.5346,31.5919,34500.0
2012-06-11 15:10:00,55.11,55.16,55.04,55.04,40500.0,31.5747,31.6033,31.5346,31.5346,40500.0
2012-06-11 15:20:00,55.04,55.05,54.87,54.88,37000.0,31.5346,31.5403,31.4372,31.4429,37000.0
2012-06-11 15:30:00,54.88,55.07,54.88,54.89,67500.0,31.4429,31.5517,31.4429,31.4486,67500.0
2012-06-11 15:40:00,54.92,55.16,54.82,54.82,120000.0,31.4658,31.6033,31.4085,31.4085,120000.0
2012-06-11 15:50:00,54.79,54.89,54.59,54.66,251000.0,31.3913,31.4486,31.2767,31.3168,251000.0
2012-06-12 09:30:00,54.89,55.19,54.6,54.6,67000.0,31.4486,31.6205,31.2825,31.2825,67000.0
2012-06-12 09:40:00,54.55,54.96,54.44,54.94,82000.0,31.2538,31.4887,31.1908,31.4773,82000.0
2012-06-12 09:50:00,54.94,55.03,54.76,54.85,74500.0,31.4773,31.5288,31.3741,31.4257,74500.0
2012-06-12 10:00:00,54.9,55.0,54.67,54.72,63500.0,31.4543,31.5116,31.3226,31.3512,63500.0
2012-06-12 10:10:00,54.73,54.8,54.51,54.58,49000.0,31.3569,31.3971,31.2309,31.271,49000.0
2012-06-12 10:20:00,54.54,54.59,54.46,54.46,49500.0,31.2481,31.2767,31.2023,31.2023,49500.0
2012-06-12 10:30:00,54.42,54.48,54.29,54.33,28500.0,31.1793,31.2137,31.1049,31.1278,28500.0
2012-06-12 10:40:00,54.35,54.72,54.35,54.63,27000.0,31.1392,31.3512,31.1392,31.2997,27000.0
2012-06-12 10:50:00,54.62,54.74,54.57,54.63,28000.0,31.2939,31.3627,31.2653,31.2997,28000.0
2012-06-12 11:00:00,54.64,54.8,54.42,54.52,62000.0,31.3054,31.3971,31.1793,31.2366,62000.0
2012-06-12 11:10:00,54.51,54.74,54.51,54.63,33000.0,31.2309,31.3627,31.2309,31.2997,33000.0
2012-06-12 11:20:00,54.63,54.79,54.63,54.7,62000.0,31.2997,31.3913,31.2997,31.3398,62000.0
2012-06-12 11:30:00,54.7,54.8,54.68,54.79,43500.0,31.3398,31.3971,31.3283,31.3913,43500.0
2012-06-12 11:40:00,54.8,54.8,54.68,54.68,13000.0,31.3971,31.3971,31.3283,31.3283,13000.0
2012-06-12 11:50:00,54.73,54.74,54.53,54.54,14000.0,31.3569,31.3627,31.2424,31.2481,14000.0
2012-06-12 12:00:00,54.58,54.67,54.58,54.66,11000.0,31.271,31.3226,31.271,31.3168,11000.0
2012-06-12 12:10:00,54.68,54.72,54.67,54.72,19000.0,31.3283,31.3512,31.3226,31.3512,19000.0
2012-06-12 12:20:00,54.78,54.8,54.66,54.66,10000.0,31.3856,31.3971,31.3168,31.3168,10000.0
2012-06-12 12:30:00,54.66,54.76,54.61,54.69,13000.0,31.3168,31.3741,31.2882,31.334,13000.0
2012-06-12 12:40:00,54.75,54.75,54.66,54.66,13000.0,31.3684,31.3684,31.3168,31.3168,13000.0
2012-06-12 12:50:00,54.66,54.66,54.6,54.64,15000.0,31.3168,31.3168,31.2825,31.3054,15000.0
2012-06-12 13:00:00,54.7,54.7,54.62,54.68,13000.0,31.3398,31.3398,31.2939,31.3283,13000.0
2012-06-12 13:10:00,54.68,54.8,54.68,54.8,14000.0,31.3283,31.3971,31.3283,31.3971,14000.0
2012-06-12 13:20:00,54.79,54.82,54.74,54.78,31000.0,31.3913,31.4085,31.3627,31.3856,31000.0
2012-06-12 13:30:00,54.81,54.91,54.81,54.9,20000.0,31.4028,31.4601,31.4028,31.4543,20000.0
2012-06-12 13:40:00,54.92,54.97,54.89,54.91,37000.0,31.4658,31.4945,31.4486,31.4601,37000.0
2012-06-12 13:50:00,54.93,54.98,54.85,54.9,41500.0,31.4715,31.5002,31.4257,31.4543,41500.0
2012-06-12 14:00:00,54.88,54.98,54.86,54.88,27500.0,31.4429,31.5002,31.4314,31.4429,27500.0
2012-06-12 14:10:00,54.84,54.93,54.83,54.86,21000.0,31.42,31.4715,31.4142,31.4314,21000.0
2012-06-12 14:20:00,54.81,54.83,54.76,54.76,15500.0,31.4028,31.4142,31.3741,31.3741,15500.0
2012-06-12 14:30:00,54.8,54.94,54.78,54.94,19000.0,31.3971,31.4773,31.3856,31.4773,19000.0
2012-06-12 14:40:00,54.92,54.92,54.79,54.83,25000.0,31.4658,31.4658,31.3913,31.4142,25000.0
2012-06-12 14:50:00,54.83,54.84,54.74,54.74,15500.0,31.4142,31.42,31.3627,31.3627,15500.0
2012-06-12 15:00:00,54.8,54.83,54.73,54.78,21500.0,31.3971,31.4142,31.3569,31.3856,21500.0
2012-06-12 15:10:00,54.77,54.83,54.75,54.83,31000.0,31.3799,31.4142,31.3684,31.4142,31000.0
2012-06-12 15:20:00,54.81,54.83,54.73,54.81,42000.0,31.4028,31.4142,31.3569,31.4028,42000.0
2012-06-12 15:30:00,54.81,54.94,54.78,54.9,35500.0,31.4028,31.4773,31.3856,31.4543,35500.0
2012-06-12 15:40:00,54.93,55.1,54.9,55.06,74000.0,31.4715,31.5689,31.4543,31.546,74000.0
2012-06-12 15:50:00,55.06,55.08,54.9,55.05,135000.0,31.546,31.5575,31.4543,31.5403,135000.0
2012-06-13 09:30:00,54.88,54.9,54.54,54.7,56000.0,31.4429,31.4543,31.2481,31.3398,56000.0
2012-06-13 09:40:00,54.73,54.75,54.57,54.74,20500.0,31.3569,31.3684,31.2653,31.3627,20500.0
2012-06-13 09:50:00,54.69,54.78,54.63,54.73,36500.0,31.334,31.3856,31.2997,31.3569,36500.0
2012-06-13 10:00:00,54.74,55.0,54.74,54.95,35000.0,31.3627,31.5116,31.3627,31.483,35000.0
2012-06-13 10:10:00,54.97,55.01,54.91,54.97,24500.0,31.4945,31.5174,31.4601,31.4945,24500.0
2012-06-13 10:20:00,55.04,55.14,54.97,54.99,34000.0,31.5346,31.5919,31.4945,31.5059,34000.0
2012-06-13 10:30:00,55.03,55.19,55.03,55.19,26000.0,31.5288,31.6205,31.5288,31.6205,26000.0
2012-06-13 10:40:00,55.17,55.19,55.1,55.14,24500.0,31.609,31.6205,31.5689,31.5919,24500.0
2012-06-13 10:50:00,55.14,55.2,55.1,55.14,31500.0,31.5919,31.6262,31.5689,31.5919,31500.0
2012-06-13 11:00:00,55.09,55.13,54.9,54.9,14000.0,31.5632,31.5861,31.4543,31.4543,14000.0
2012-06-13 11:10:00,54.89,55.09,54.86,54.96,33500.0,31.4486,31.5632,31.4314,31.4887,33500.0
2012-06-13 11:20:00,54.94,55.07,54.91,55.07,112000.0,31.4773,31.5517,31.4601,31.5517,112000.0
2012-06-13 11:30:00,55.07,55.19,55.06,55.17,21500.0,31.5517,31.6205,31.546,31.609,21500.0
2012-06-13 11:40:00,55.14,55.18,55.07,55.08,31000.0,31.5919,31.6148,31.5517,31.5575,31000.0
2012-06-13 11:50:00,55.06,55.06,54.86,55.01,28000.0,31.546,31.546,31.4314,31.5174,28000.0
2012-06-13 12:00:00,55.06,55.07,55.0,55.0,6500.0,31.546,31.5517,31.5116,31.5116,6500.0
2012-06-13 12:10:00,54.89,55.04,54.87,55.02,12500.0,31.4486,31.5346,31.4372,31.5231,12500.0
2012-06-13 12:20:00,54.99,55.02,54.95,54.98,6000.0,31.5059,31.5231,31.483,31.5002,6000.0
2012-06-13 12:30:00,54.97,55.18,54.96,55.18,10500.0,31.4945,31.6148,31.4887,31.6148,10500.0
2012-06-13 12:40:00,55.2,55.3,55.2,55.25,18500.0,31.6262,31.6835,31.6262,31.6549,18500.0
2012-06-13 12:50:00,55.24,55.25,55.17,55.21,20500.0,31.6491,31.6549,31.609,31.632,20500.0
2012-06-13 13:00:00,55.2,55.24,55.15,55.24,17500.0,31.6262,31.6491,31.5976,31.6491,17500.0
2012-06-13 13:10:00,55.22,55.23,55.16,55.18,15000.0,31.6377,31.6434,31.6033,31.6148,15000.0
2012-06-13 13:20:00,55.22,55.22,55.12,55.2,12000.0,31.6377,31.6377,31.5804,31.6262,12000.0
2012-06-13 13:30:00,55.15,55.16,55.14,55.16,9000.0,31.5976,31.6033,31.5919,31.6033,9000.0
2012-06-13 13:40:00,55.13,55.13,55.06,55.1,28000.0,31.5861,31.5861,31.546,31.5689,28000.0
2012-06-13 13:50:00,55.09,55.09,54.88,54.91,74500.0,31.5632,31.5632,31.4429,31.4601,74500.0
2012-06-13 14:00:00,54.91,54.98,54.88,54.97,20000.0,31.4601,31.5002,31.4429,31.4945,20000.0
2012-06-13 14:10:00,54.94,54.94,54.9,54.9,6000.0,31.4773,31.4773,31.4543,31.4543,6000.0
2012-06-13 14:20:00,54.91,54.99,54.91,54.97,25500.0,31.4601,31.5059,31.4601,31.4945,25500.0
2012-06-13 14:30:00,55.0,55.0,54.91,54.93,52000.0,31.5116,31.5116,31.4601,31.4715,52000.0
2012-06-13 14:40:00,54.95,54.99,54.85,54.88,26000.0,31.483,31.5059,31.4257,31.4429,26000.0
2012-06-13 14:50:00,54.93,54.97,54.8,54.82,22500.0,31.4715,31.4945,31.3971,31.4085,22500.0
2012-06-13 15:00:00,54.79,54.8,54.66,54.68,25000.0,31.3913,31.3971,31.3168,31.3283,25000.0
2012-06-13 15:10:00,54.7,54.76,54.45,54.46,53000.0,31.3398,31.3741,31.1965,31.2023,53000.0
2012-06-13 15:20:00,54.48,54.56,54.4,54.41,40500.0,31.2137,31.2595,31.1679,31.1736,40500.0
2012-06-13 15:30:00,54.41,54.5,54.33,54.37,96500.0,31.1736,31.2252,31.1278,31.1507,96500.0
2012-06-13 15:40:00,54.38,54.41,54.28,54.28,41000.0,31.1564,31.1736,31.0991,31.0991,41000.0
2012-06-13 15:50:00,54.32,54.42,54.31,54.32,222000.0,31.122,31.1793,31.1163,31.122,222000.0
2012-06-14 09:30:00,54.53,54.76,54.35,54.46,47000.0,31.2424,31.3741,31.1392,31.2023,47000.0
2012-06-14 09:40:00,54.38,54.48,54.33,54.35,28500.0,31.1564,31.2137,31.1278,31.1392,28500.0
2012-06-14 09:50:00,54.36,54.36,54.17,54.27,63500.0,31.145,31.145,31.0361,31.0934,63500.0
2012-06-14 10:00:00,54.28,54.34,54.2,54.26,50000.0,31.0991,31.1335,31.0533,31.0877,50000.0
2012-06-14 10:10:00,54.32,54.37,54.22,54.27,25500.0,31.122,31.1507,31.0647,31.0934,25500.0
2012-06-14 10:20:00,54.29,54.36,54.26,54.3,32000.0,31.1049,31.145,31.0877,31.1106,32000.0
2012-06-14 10:30:00,54.25,54.27,54.15,54.19,12500.0,31.0819,31.0934,31.0246,31.0476,12500.0
2012-06-14 10:40:00,54.23,54.27,54.15,54.18,52500.0,31.0705,31.0934,31.0246,31.0418,52500.0
2012-06-14 10:50:00,54.18,54.26,54.17,54.26,15500.0,31.0418,31.0877,31.0361,31.0877,15500.0
2012-06-14 11:00:00,54.27,54.29,54.16,54.21,25500.0,31.0934,31.1049,31.0304,31.059,25500.0
2012-06-14 11:10:00,54.21,54.29,54.19,54.25,18500.0,31.059,31.1049,31.0476,31.0819,18500.0
2012-06-14 11:20:00,54.27,54.31,54.24,54.3,16000.0,31.0934,31.1163,31.0762,31.1106,16000.0
2012-06-14 11:30:00,54.3,54.34,54.23,54.29,39000.0,31.1106,31.1335,31.0705,31.1049,39000.0
2012-06-14 11:40:00,54.31,54.35,54.26,54.28,31500.0,31.1163,31.1392,31.0877,31.0991,31500.0
2012-06-14 11:50:00,54.32,54.35,54.2,54.21,42000.0,31.122,31.1392,31.0533,31.059,42000.0
2012-06-14 12:00:00,54.28,54.33,54.26,54.27,10500.0,31.0991,31.1278,31.0877,31.0934,10500.0
2012-06-14 12:10:00,54.3,54.35,54.17,54.26,31500.0,31.1106,31.1392,31.0361,31.0877,31500.0
2012-06-14 12:20:00,54.26,54.28,54.19,54.28,16500.0,31.0877,31.0991,31.0476,31.0991,16500.0
2012-06-14 12:30:00,54.26,54.35,54.22,54.28,32500.0,31.0877,31.1392,31.0647,31.0991,32500.0
2012-06-14 12:40:00,54.29,54.32,54.23,54.32,37500.0,31.1049,31.122,31.0705,31.122,37500.0
2012-06-14 12:50:00,54.35,54.4,54.27,54.3,24000.0,31.1392,31.1679,31.0934,31.1106,24000.0
2012-06-14 13:00:00,54.32,54.4,54.3,54.4,15000.0,31.122,31.1679,31.1106,31.1679,15000.0
2012-06-14 13:10:00,54.4,54.4,54.35,54.38,21500.0,31.1679,31.1679,31.1392,31.1564,21500.0
2012-06-14 13:20:00,54.36,54.4,54.3,54.36,25000.0,31.145,31.1679,31.1106,31.145,25000.0
2012-06-14 13:30:00,54.36,54.5,54.35,54.48,28000.0,31.145,31.2252,31.1392,31.2137,28000.0
2012-06-14 13:40:00,54.54,54.54,54.49,54.5,8500.0,31.2481,31.2481,31.2194,31.2252,8500.0
2012-06-14 13:50:00,54.52,54.57,54.49,54.49,58000.0,31.2366,31.2653,31.2194,31.2194,58000.0
2012-06-14 14:00:00,54.5,54.56,54.46,54.56,32000.0,31.2252,31.2595,31.2023,31.2595,32000.0
2012-06-14 14:10:00,54.53,54.57,54.5,54.55,30000.0,31.2424,31.2653,31.2252,31.2538,30000.0
2012-06-14 14:20:00,54.54,54.56,54.45,54.46,40000.0,31.2481,31.2595,31.1965,31.2023,40000.0
2012-06-14 14:30:00,54.48,54.49,54.35,54.49,93500.0,31.2137,31.2194,31.1392,31.2194,93500.0
2012-06-14 14:40:00,54.49,54.52,54.45,54.48,35500.0,31.2194,31.2366,31.1965,31.2137,35500.0
2012-06-14 14:50:00,54.51,54.52,54.32,54.32,23500.0,31.2309,31.2366,31.122,31.122,23500.0
2012-06-14 15:00:00,54.38,54.83,54.34,54.57,58500.0,31.1564,31.4142,31.1335,31.2653,58500.0
2012-06-14 15:10:00,54.53,54.76,54.51,54.54,59500.0,31.2424,31.3741,31.2309,31.2481,59500.0
2012-06-14 15:20:00,54.53,54.6,54.45,54.5,34000.0,31.2424,31.2825,31.1965,31.2252,34000.0
2012-06-14 15:30:00,54.5,54.61,54.45,54.54,78000.0,31.2252,31.2882,31.1965,31.2481,78000.0
2012-06-14 15:40:00,54.56,54.59,54.41,54.42,67500.0,31.2595,31.2767,31.1736,31.1793,67500.0
2012-06-14 15:50:00,54.37,54.64,54.37,54.59,204500.0,31.1507,31.3054,31.1507,31.2767,204500.0
2012-06-15 09:30:00,54.84,55.22,54.35,55.14,410000.0,31.42,31.6377,31.1392,31.5919,410000.0
2012-06-15 09:40:00,55.15,55.15,54.86,54.95,51000.0,31.5976,31.5976,31.4314,31.483,51000.0
2012-06-15 09:50:00,54.94,55.15,54.87,55.11,43000.0,31.4773,31.5976,31.4372,31.5747,43000.0
2012-06-15 10:00:00,55.1,55.27,55.08,55.11,65500.0,31.5689,31.6663,31.5575,31.5747,65500.0
2012-06-15 10:10:00,55.16,55.26,55.12,55.18,32500.0,31.6033,31.6606,31.5804,31.6148,32500.0
2012-06-15 10:20:00,55.19,55.27,55.09,55.23,23000.0,31.6205,31.6663,31.5632,31.6434,23000.0
2012-06-15 10:30:00,55.24,55.28,55.15,55.24,35000.0,31.6491,31.6721,31.5976,31.6491,35000.0
2012-06-15 10:40:00,55.27,55.34,55.24,55.27,55000.0,31.6663,31.7064,31.6491,31.6663,55000.0
2012-06-15 10:50:00,55.32,55.34,55.25,55.25,28000.0,31.695,31.7064,31.6549,31.6549,28000.0
2012-06-15 11:00:00,55.3,55.32,55.25,55.32,25500.0,31.6835,31.695,31.6549,31.695,25500.0
2012-06-15 11:10:00,55.32,55.38,55.28,55.37,34000.0,31.695,31.7294,31.6721,31.7236,34000.0
2012-06-15 11:20:00,55.36,55.43,55.34,55.41,34500.0,31.7179,31.758,31.7064,31.7465,34500.0
2012-06-15 11:30:00,55.38,55.43,55.38,55.39,17500.0,31.7294,31.758,31.7294,31.7351,17500.0
2012-06-15 11:40:00,55.44,55.45,55.32,55.32,11000.0,31.7637,31.7695,31.695,31.695,11000.0
2012-06-15 11:50:00,55.37,55.39,55.35,55.39,12000.0,31.7236,31.7351,31.7122,31.7351,12000.0
2012-06-15 12:00:00,55.37,55.41,55.33,55.4,15500.0,31.7236,31.7465,31.7007,31.7408,15500.0
2012-06-15 12:10:00,55.41,55.41,55.35,55.38,9500.0,31.7465,31.7465,31.7122,31.7294,9500.0
2012-06-15 12:20:00,55.36,55.4,55.35,55.38,17500.0,31.7179,31.7408,31.7122,31.7294,17500.0
2012-06-15 12:30:00,55.37,55.37,55.27,55.27,14500.0,31.7236,31.7236,31.6663,31.6663,14500.0
2012-06-15 12:40:00,55.27,55.27,55.17,55.17,18000.0,31.6663,31.6663,31.609,31.609,18000.0
2012-06-15 12:50:00,55.2,55.2,55.09,55.16,16500.0,31.6262,31.6262,31.5632,31.6033,16500.0
2012-06-15 13:00:00,55.13,55.2,55.1,55.19,5000.0,31.5861,31.6262,31.5689,31.6205,5000.0
2012-06-15 13:10:00,55.18,55.22,55.17,55.22,14500.0,31.6148,31.6377,31.609,31.6377,14500.0
2012-06-15 13:20:00,55.24,55.24,55.11,55.14,14000.0,31.6491,31.6491,31.5747,31.5919,14000.0
2012-06-15 13:30:00,55.14,55.23,55.13,55.14,18000.0,31.5919,31.6434,31.5861,31.5919,18000.0
2012-06-15 13:40:00,55.11,55.29,55.09,55.27,18000.0,31.5747,31.6778,31.5632,31.6663,18000.0
2012-06-15 13:50:00,55.26,55.28,55.19,55.28,17000.0,31.6606,31.6721,31.6205,31.6721,17000.0
2012-06-15 14:00:00,55.28,55.3,55.21,55.3,24500.0,31.6721,31.6835,31.632,31.6835,24500.0
2012-06-15 14:10:00,55.32,55.35,55.29,55.35,22500.0,31.695,31.7122,31.6778,31.7122,22500.0
2012-06-15 14:20:00,55.35,55.47,55.31,55.45,29500.0,31.7122,31.7809,31.6893,31.7695,29500.0
2012-06-15 14:30:00,55.43,55.52,55.42,55.5,29000.0,31.758,31.8096,31.7523,31.7981,29000.0
2012-06-15 14:40:00,55.49,55.63,55.49,55.53,72000.0,31.7924,31.8726,31.7924,31.8153,72000.0
2012-06-15 14:50:00,55.55,55.56,55.45,55.51,34000.0,31.8268,31.8325,31.7695,31.8038,34000.0
2012-06-15 15:00:00,55.48,55.48,55.37,55.37,24000.0,31.7867,31.7867,31.7236,31.7236,24000.0
2012-06-15 15:10:00,55.4,55.53,55.37,55.51,33000.0,31.7408,31.8153,31.7236,31.8038,33000.0
2012-06-15 15:20:00,55.5,55.58,55.46,55.56,51500.0,31.7981,31.8439,31.7752,31.8325,51500.0
2012-06-15 15:30:00,55.6,55.61,55.53,55.55,55000.0,31.8554,31.8611,31.8153,31.8268,55000.0
2012-06-15 15:40:00,55.55,55.69,55.53,55.62,75000.0,31.8268,31.907,31.8153,31.8669,75000.0
2012-06-15 15:50:00,55.59,55.68,55.47,55.58,181500.0,31.8497,31.9012,31.7809,31.8439,181500.0
2012-06-18 09:30:00,55.27,55.43,54.9,55.37,47000.0,31.6663,31.758,31.4543,31.7236,47000.0
2012-06-18 09:40:00,55.32,55.58,55.26,55.48,39000.0,31.695,31.8439,31.6606,31.7867,39000.0
2012-06-18 09:50:00,55.48,55.65,55.36,55.56,57000.0,31.7867,31.8841,31.7179,31.8325,57000.0
2012-06-18 10:00:00,55.57,55.7,55.53,55.61,45500.0,31.8382,31.9127,31.8153,31.8611,45500.0
2012-06-18 10:10:00,55.62,56.0,55.61,56.0,198000.0,31.8669,32.0846,31.8611,32.0846,198000.0
2012-06-18 10:20:00,55.97,56.21,55.91,56.12,113500.0,32.0674,32.2049,32.033,32.1533,113500.0
2012-06-18 10:30:00,56.12,56.12,56.0,56.03,33500.0,32.1533,32.1533,32.0846,32.1018,33500.0
2012-06-18 10:40:00,56.05,56.11,55.97,56.11,17000.0,32.1132,32.1476,32.0674,32.1476,17000.0
2012-06-18 10:50:00,56.17,56.17,56.0,56.0,17500.0,32.182,32.182,32.0846,32.0846,17500.0
2012-06-18 11:00:00,56.03,56.03,55.86,55.86,19500.0,32.1018,32.1018,32.0044,32.0044,19500.0
2012-06-18 11:10:00,55.85,55.85,55.66,55.79,36000.0,31.9986,31.9986,31.8898,31.9643,36000.0
2012-06-18 11:20:00,55.82,55.94,55.8,55.92,12500.0,31.9815,32.0502,31.97,32.0387,12500.0
2012-06-18 11:30:00,55.92,56.12,55.92,55.99,15500.0,32.0387,32.1533,32.0387,32.0789,15500.0
2012-06-18 11:40:00,55.91,56.04,55.82,55.82,33000.0,32.033,32.1075,31.9815,31.9815,33000.0
2012-06-18 11:50:00,55.83,55.98,55.83,55.97,15500.0,31.9872,32.0731,31.9872,32.0674,15500.0
2012-06-18 12:00:00,55.92,55.99,55.84,55.89,24500.0,32.0387,32.0789,31.9929,32.0216,24500.0
2012-06-18 12:10:00,55.93,56.06,55.91,56.02,36000.0,32.0445,32.119,32.033,32.096,36000.0
2012-06-18 12:20:00,56.0,56.22,55.97,56.12,92500.0,32.0846,32.2106,32.0674,32.1533,92500.0
2012-06-18 12:30:00,56.1,56.21,56.1,56.17,47500.0,32.1419,32.2049,32.1419,32.182,47500.0
2012-06-18 12:40:00,56.16,56.38,56.15,56.34,53500.0,32.1763,32.3023,32.1705,32.2794,53500.0
2012-06-18 12:50:00,56.39,56.64,56.3,56.37,109500.0,32.308,32.4513,32.2565,32.2966,109500.0
2012-06-18 13:00:00,56.37,56.43,56.25,56.25,26000.0,32.2966,32.3309,32.2278,32.2278,26000.0
2012-06-18 13:10:00,56.24,56.4,56.24,56.37,88000.0,32.2221,32.3138,32.2221,32.2966,88000.0
2012-06-18 13:20:00,56.43,56.61,56.43,56.56,29500.0,32.3309,32.4341,32.3309,32.4054,29500.0
2012-06-18 13:30:00,56.54,56.86,56.51,56.77,88500.0,32.394,32.5773,32.3768,32.5257,88500.0
2012-06-18 13:40:00,56.73,56.77,56.63,56.68,43000.0,32.5028,32.5257,32.4455,32.4742,43000.0
2012-06-18 13:50:00,56.68,56.7,56.57,56.7,44000.0,32.4742,32.4856,32.4112,32.4856,44000.0
2012-06-18 14:00:00,56.66,56.66,56.57,56.57,19500.0,32.4627,32.4627,32.4112,32.4112,19500.0
2012-06-18 14:10:00,56.57,56.76,56.55,56.7,35000.0,32.4112,32.52,32.3997,32.4856,35000.0
2012-06-18 14:20:00,56.68,56.72,56.57,56.58,30500.0,32.4742,32.4971,32.4112,32.4169,30500.0
2012-06-18 14:30:00,56.55,56.88,56.55,56.71,104000.0,32.3997,32.5888,32.3997,32.4914,104000.0
2012-06-18 14:40:00,56.7,56.7,56.55,56.63,36500.0,32.4856,32.4856,32.3997,32.4455,36500.0
2012-06-18 14:50:00,56.62,56.64,56.49,56.49,31500.0,32.4398,32.4513,32.3653,32.3653,31500.0
2012-06-18 15:00:00,56.51,56.66,56.47,56.49,47000.0,32.3768,32.4627,32.3539,32.3653,47000.0
2012-06-18 15:10:00,56.49,56.53,56.39,56.43,58500.0,32.3653,32.3882,32.308,32.3309,58500.0
2012-06-18 15:20:00,56.44,56.48,56.36,56.37,58000.0,32.3367,32.3596,32.2908,32.2966,58000.0
2012-06-18 15:30:00,56.38,56.49,56.21,56.42,95500.0,32.3023,32.3653,32.2049,32.3252,95500.0
2012-06-18 15:40:00,56.39,56.53,56.34,56.39,117500.0,32.308,32.3882,32.2794,32.308,117500.0
2012-06-18 15:50:00,56.4,56.53,56.34,56.46,292500.0,32.3138,32.3882,32.2794,32.3481,292500.0
2012-06-19 09:30:00,56.67,56.89,56.42,56.63,50000.0,32.4684,32.5945,32.3252,32.4455,50000.0
2012-06-19 09:40:00,56.53,56.6,56.41,56.51,23000.0,32.3882,32.4283,32.3195,32.3768,23000.0
2012-06-19 09:50:00,56.58,56.82,56.55,56.6,50500.0,32.4169,32.5544,32.3997,32.4283,50500.0
2012-06-19 10:00:00,56.57,56.69,56.54,56.56,28000.0,32.4112,32.4799,32.394,32.4054,28000.0
2012-06-19 10:10:00,56.52,56.7,56.52,56.6,40500.0,32.3825,32.4856,32.3825,32.4283,40500.0
2012-06-19 10:20:00,56.52,56.65,56.52,56.65,39500.0,32.3825,32.457,32.3825,32.457,39500.0
2012-06-19 10:30:00,56.65,56.71,56.51,56.56,44500.0,32.457,32.4914,32.3768,32.4054,44500.0
2012-06-19 10:40:00,56.52,56.53,56.41,56.5,34000.0,32.3825,32.3882,32.3195,32.371,34000.0
2012-06-19 10:50:00,56.5,56.5,56.3,56.3,53000.0,32.371,32.371,32.2565,32.2565,53000.0
2012-06-19 11:00:00,56.32,56.42,56.24,56.27,54500.0,32.2679,32.3252,32.2221,32.2393,54500.0
2012-06-19 11:10:00,56.27,56.3,55.96,55.96,60000.0,32.2393,32.2565,32.0617,32.0617,60000.0
2012-06-19 11:20:00,55.94,56.04,55.93,56.01,35500.0,32.0502,32.1075,32.0445,32.0903,35500.0
2012-06-19 11:30:00,56.01,56.05,55.96,55.98,27500.0,32.0903,32.1132,32.0617,32.0731,27500.0
2012-06-19 11:40:00,55.97,55.97,55.89,55.93,39500.0,32.0674,32.0674,32.0216,32.0445,39500.0
2012-06-19 11:50:00,55.93,55.97,55.84,55.9,55500.0,32.0445,32.0674,31.9929,32.0273,55500.0
2012-06-19 12:00:00,55.88,55.94,55.78,55.83,72000.0,32.0158,32.0502,31.9585,31.9872,72000.0
2012-06-19 12:10:00,55.83,55.93,55.79,55.87,27500.0,31.9872,32.0445,31.9643,32.0101,27500.0
2012-06-19 12:20:00,55.88,55.97,55.87,55.92,44000.0,32.0158,32.0674,32.0101,32.0387,44000.0
2012-06-19 12:30:00,55.92,55.95,55.88,55.88,26500.0,32.0387,32.0559,32.0158,32.0158,26500.0
2012-06-19 12:40:00,55.86,55.99,55.86,55.97,30000.0,32.0044,32.0789,32.0044,32.0674,30000.0
2012-06-19 12:50:00,55.95,55.99,55.9,55.96,20500.0,32.0559,32.0789,32.0273,32.0617,20500.0
2012-06-19 13:00:00,55.96,55.98,55.91,55.94,51000.0,32.0617,32.0731,32.033,32.0502,51000.0
2012-06-19 13:10:00,55.93,55.99,55.91,55.91,21500.0,32.0445,32.0789,32.033,32.033,21500.0
2012-06-19 13:20:00,55.93,56.04,55.91,56.04,55000.0,32.0445,32.1075,32.033,32.1075,55000.0
2012-06-19 13:30:00,56.03,56.09,56.03,56.07,29500.0,32.1018,32.1361,32.1018,32.1247,29500.0
2012-06-19 13:40:00,56.06,56.11,56.01,56.01,38000.0,32.119,32.1476,32.0903,32.0903,38000.0
2012-06-19 13:50:00,56.01,56.07,56.0,56.06,42000.0,32.0903,32.1247,32.0846,32.119,42000.0
2012-06-19 14:00:00,56.06,56.15,56.04,56.04,35000.0,32.119,32.1705,32.1075,32.1075,35000.0
2012-06-19 14:10:00,56.05,56.06,56.0,56.0,16500.0,32.1132,32.119,32.0846,32.0846,16500.0
2012-06-19 14:20:00,56.0,56.02,55.9,55.95,48000.0,32.0846,32.096,32.0273,32.0559,48000.0
2012-06-19 14:30:00,55.98,55.99,55.83,55.87,30500.0,32.0731,32.0789,31.9872,32.0101,30500.0
2012-06-19 14:40:00,55.89,55.92,55.81,55.84,30000.0,32.0216,32.0387,31.9757,31.9929,30000.0
2012-06-19 14:50:00,55.83,56.04,55.81,55.98,45000.0,31.9872,32.1075,31.9757,32.0731,45000.0
2012-06-19 15:00:00,55.98,56.02,55.94,56.02,32500.0,32.0731,32.096,32.0502,32.096,32500.0
2012-06-19 15:10:00,56.03,56.08,56.02,56.04,41000.0,32.1018,32.1304,32.096,32.1075,41000.0
2012-06-19 15:20:00,56.03,56.14,56.02,56.09,46000.0,32.1018,32.1648,32.096,32.1361,46000.0
2012-06-19 15:30:00,56.09,56.1,55.94,55.94,71000.0,32.1361,32.1419,32.0502,32.0502,71000.0
2012-06-19 15:40:00,55.94,55.94,55.76,55.84,110000.0,32.0502,32.0502,31.9471,31.9929,110000.0
2012-06-19 15:50:00,55.81,56.01,55.8,55.97,296500.0,31.9757,32.0903,31.97,32.0674,296500.0
2012-06-20 09:30:00,56.1,56.1,55.43,55.47,84000.0,32.1419,32.1419,31.758,31.7809,84000.0
2012-06-20 09:40:00,55.49,55.77,55.45,55.73,54000.0,31.7924,31.9528,31.7695,31.9299,54000.0
2012-06-20 09:50:00,55.75,55.8,55.66,55.78,32500.0,31.9413,31.97,31.8898,31.9585,32500.0
2012-06-20 10:00:00,55.74,56.0,55.71,56.0,42500.0,31.9356,32.0846,31.9184,32.0846,42500.0
2012-06-20 10:10:00,56.0,56.04,55.81,55.81,36500.0,32.0846,32.1075,31.9757,31.9757,36500.0
2012-06-20 10:20:00,55.81,55.91,55.71,55.87,27500.0,31.9757,32.033,31.9184,32.0101,27500.0
2012-06-20 10:30:00,55.83,55.96,55.83,55.96,12000.0,31.9872,32.0617,31.9872,32.0617,12000.0
2012-06-20 10:40:00,55.91,55.92,55.79,55.79,26000.0,32.033,32.0387,31.9643,31.9643,26000.0
2012-06-20 10:50:00,55.79,55.82,55.7,55.73,26500.0,31.9643,31.9815,31.9127,31.9299,26500.0
2012-06-20 11:00:00,55.71,55.75,55.62,55.62,21500.0,31.9184,31.9413,31.8669,31.8669,21500.0
2012-06-20 11:10:00,55.65,55.77,55.65,55.73,12000.0,31.8841,31.9528,31.8841,31.9299,12000.0
2012-06-20 11:20:00,55.74,55.8,55.7,55.74,13500.0,31.9356,31.97,31.9127,31.9356,13500.0
2012-06-20 11:30:00,55.77,55.8,55.67,55.69,25000.0,31.9528,31.97,31.8955,31.907,25000.0
2012-06-20 11:40:00,55.68,55.81,55.68,55.71,34500.0,31.9012,31.9757,31.9012,31.9184,34500.0
2012-06-20 11:50:00,55.72,55.84,55.72,55.79,11500.0,31.9242,31.9929,31.9242,31.9643,11500.0
2012-06-20 12:00:00,55.78,55.82,55.71,55.71,13500.0,31.9585,31.9815,31.9184,31.9184,13500.0
2012-06-20 12:10:00,55.71,55.74,55.68,55.7,19000.0,31.9184,31.9356,31.9012,31.9127,19000.0
2012-06-20 12:20:00,55.69,55.69,55.53,55.65,31000.0,31.907,31.907,31.8153,31.8841,31000.0
2012-06-20 12:30:00,55.65,55.82,55.45,55.61,54000.0,31.8841,31.9815,31.7695,31.8611,54000.0
2012-06-20 12:40:00,55.61,55.84,55.61,55.75,14500.0,31.8611,31.9929,31.8611,31.9413,14500.0
2012-06-20 12:50:00,55.72,55.88,55.66,55.82,17000.0,31.9242,32.0158,31.8898,31.9815,17000.0
2012-06-20 13:00:00,55.95,56.13,55.86,55.95,49000.0,32.0559,32.1591,32.0044,32.0559,49000.0
2012-06-20 13:10:00,55.95,56.07,55.89,56.03,23000.0,32.0559,32.1247,32.0216,32.1018,23000.0
2012-06-20 13:20:00,55.99,56.08,55.94,56.04,12500.0,32.0789,32.1304,32.0502,32.1075,12500.0
2012-06-20 13:30:00,56.04,56.05,55.82,55.91,19500.0,32.1075,32.1132,31.9815,32.033,19500.0
2012-06-20 13:40:00,55.91,56.04,55.91,55.95,14000.0,32.033,32.1075,32.033,32.0559,14000.0
2012-06-20 13:50:00,55.93,56.09,55.89,56.02,25500.0,32.0445,32.1361,32.0216,32.096,25500.0
2012-06-20 14:00:00,56.02,56.02,55.8,55.84,74000.0,32.096,32.096,31.97,31.9929,74000.0
2012-06-20 14:10:00,55.83,55.84,55.64,55.68,56000.0,31.9872,31.9929,31.8783,31.9012,56000.0
2012-06-20 14:20:00,55.69,55.7,55.41,55.41,49500.0,31.907,31.9127,31.7465,31.7465,49500.0
2012-06-20 14:30:00,55.4,55.57,55.35,55.49,46500.0,31.7408,31.8382,31.7122,31.7924,46500.0
2012-06-20 14:40:00,55.44,55.53,55.39,55.41,35500.0,31.7637,31.8153,31.7351,31.7465,35500.0
2012-06-20 14:50:00,55.46,55.55,55.4,55.42,57500.0,31.7752,31.8268,31.7408,31.7523,57500.0
2012-06-20 15:00:00,55.42,55.44,55.29,55.31,41500.0,31.7523,31.7637,31.6778,31.6893,41500.0
2012-06-20 15:10:00,55.3,55.33,55.15,55.17,30500.0,31.6835,31.7007,31.5976,31.609,30500.0
2012-06-20 15:20:00,55.17,55.25,55.12,55.21,65500.0,31.609,31.6549,31.5804,31.632,65500.0
2012-06-20 15:30:00,55.21,55.31,55.12,55.25,54000.0,31.632,31.6893,31.5804,31.6549,54000.0
2012-06-20 15:40:00,55.25,55.37,55.19,55.32,98500.0,31.6549,31.7236,31.6205,31.695,98500.0
2012-06-20 15:50:00,55.38,55.45,55.26,55.44,127000.0,31.7294,31.7695,31.6606,31.7637,127000.0
2012-06-21 09:30:00,55.51,56.0,55.27,55.57,59000.0,31.8038,32.0846,31.6663,31.8382,59000.0
2012-06-21 09:40:00,55.56,55.57,55.35,55.38,25000.0,31.8325,31.8382,31.7122,31.7294,25000.0
2012-06-21 09:50:00,55.38,55.56,55.35,55.38,24000.0,31.7294,31.8325,31.7122,31.7294,24000.0
2012-06-21 10:00:00,55.34,55.35,55.15,55.23,43500.0,31.7064,31.7122,31.5976,31.6434,43500.0
2012-06-21 10:10:00,55.23,55.33,55.18,55.21,21500.0,31.6434,31.7007,31.6148,31.632,21500.0
2012-06-21 10:20:00,55.21,55.27,55.12,55.13,29500.0,31.632,31.6663,31.5804,31.5861,29500.0
2012-06-21 10:30:00,55.19,55.24,55.19,55.2,30000.0,31.6205,31.6491,31.6205,31.6262,30000.0
2012-06-21 10:40:00,55.16,55.38,55.16,55.35,15500.0,31.6033,31.7294,31.6033,31.7122,15500.0
2012-06-21 10:50:00,55.33,55.41,55.22,55.33,14000.0,31.7007,31.7465,31.6377,31.7007,14000.0
2012-06-21 11:00:00,55.33,55.34,55.17,55.22,21500.0,31.7007,31.7064,31.609,31.6377,21500.0
2012-06-21 11:10:00,55.18,55.23,55.14,55.18,31500.0,31.6148,31.6434,31.5919,31.6148,31500.0
2012-06-21 11:20:00,55.21,55.21,55.11,55.16,15000.0,31.632,31.632,31.5747,31.6033,15000.0
2012-06-21 11:30:00,55.14,55.2,55.08,55.09,25000.0,31.5919,31.6262,31.5575,31.5632,25000.0
2012-06-21 11:40:00,55.05,55.25,55.04,55.21,32500.0,31.5403,31.6549,31.5346,31.632,32500.0
2012-06-21 11:50:00,55.18,55.18,54.82,54.83,80500.0,31.6148,31.6148,31.4085,31.4142,80500.0
2012-06-21 12:00:00,54.88,54.98,54.8,54.96,24000.0,31.4429,31.5002,31.3971,31.4887,24000.0
2012-06-21 12:10:00,54.96,55.01,54.89,54.89,18000.0,31.4887,31.5174,31.4486,31.4486,18000.0
2012-06-21 12:20:00,54.91,54.92,54.56,54.68,46000.0,31.4601,31.4658,31.2595,31.3283,46000.0
2012-06-21 12:30:00,54.68,54.72,54.55,54.55,34500.0,31.3283,31.3512,31.2538,31.2538,34500.0
2012-06-21 12:40:00,54.56,54.61,54.51,54.61,24500.0,31.2595,31.2882,31.2309,31.2882,24500.0
2012-06-21 12:50:00,54.6,54.63,54.54,54.57,28500.0,31.2825,31.2997,31.2481,31.2653,28500.0
2012-06-21 13:00:00,54.57,54.69,54.55,54.69,40000.0,31.2653,31.334,31.2538,31.334,40000.0
2012-06-21 13:10:00,54.7,54.7,54.52,54.58,17500.0,31.3398,31.3398,31.2366,31.271,17500.0
2012-06-21 13:20:00,54.58,54.64,54.5,54.5,12500.0,31.271,31.3054,31.2252,31.2252,12500.0
2012-06-21 13:30:00,54.46,54.59,54.46,54.52,23000.0,31.2023,31.2767,31.2023,31.2366,23000.0
2012-06-21 13:40:00,54.49,54.63,54.48,54.55,27000.0,31.2194,31.2997,31.2137,31.2538,27000.0
2012-06-21 13:50:00,54.53,54.68,54.53,54.66,16500.0,31.2424,31.3283,31.2424,31.3168,16500.0
2012-06-21 14:00:00,54.63,54.67,54.58,54.59,36500.0,31.2997,31.3226,31.271,31.2767,36500.0
2012-06-21 14:10:00,54.54,54.57,54.45,54.46,38000.0,31.2481,31.2653,31.1965,31.2023,38000.0
2012-06-21 14:20:00,54.43,54.53,54.38,54.46,31500.0,31.1851,31.2424,31.1564,31.2023,31500.0
2012-06-21 14:30:00,54.49,54.56,54.47,54.52,24500.0,31.2194,31.2595,31.208,31.2366,24500.0
2012-06-21 14:40:00,54.53,54.67,54.53,54.64,25500.0,31.2424,31.3226,31.2424,31.3054,25500.0
2012-06-21 14:50:00,54.63,54.71,54.56,54.7,48500.0,31.2997,31.3455,31.2595,31.3398,48500.0
2012-06-21 15:00:00,54.7,54.7,54.58,54.62,18500.0,31.3398,31.3398,31.271,31.2939,18500.0
2012-06-21 15:10:00,54.62,54.65,54.44,54.53,44000.0,31.2939,31.3111,31.1908,31.2424,44000.0
2012-06-21 15:20:00,54.53,54.57,54.48,54.52,30500.0,31.2424,31.2653,31.2137,31.2366,30500.0
2012-06-21 15:30:00,54.54,54.6,54.37,54.54,74000.0,31.2481,31.2825,31.1507,31.2481,74000.0
2012-06-21 15:40:00,54.5,54.56,54.36,54.4,63500.0,31.2252,31.2595,31.145,31.1679,63500.0
2012-06-21 15:50:00,54.48,54.56,54.31,54.31,227500.0,31.2137,31.2595,31.1163,31.1163,227500.0
2012-06-22 09:30:00,54.63,55.11,54.51,54.7,71500.0,31.2997,31.5747,31.2309,31.3398,71500.0
2012-06-22 09:40:00,54.71,54.91,54.7,54.79,28500.0,31.3455,31.4601,31.3398,31.3913,28500.0
2012-06-22 09:50:00,54.8,54.81,54.6,54.7,29000.0,31.3971,31.4028,31.2825,31.3398,29000.0
2012-06-22 10:00:00,54.76,54.76,54.65,54.7,25500.0,31.3741,31.3741,31.3111,31.3398,25500.0
2012-06-22 10:10:00,54.67,54.68,54.57,54.58,19500.0,31.3226,31.3283,31.2653,31.271,19500.0
2012-06-22 10:20:00,54.6,54.78,54.58,54.7,21000.0,31.2825,31.3856,31.271,31.3398,21000.0
2012-06-22 10:30:00,54.67,54.77,54.64,54.72,13000.0,31.3226,31.3799,31.3054,31.3512,13000.0
2012-06-22 10:40:00,54.67,54.73,54.6,54.63,26500.0,31.3226,31.3569,31.2825,31.2997,26500.0
2012-06-22 10:50:00,54.64,54.66,54.3,54.48,56000.0,31.3054,31.3168,31.1106,31.2137,56000.0
2012-06-22 11:00:00,54.5,54.6,54.49,54.59,18000.0,31.2252,31.2825,31.2194,31.2767,18000.0
2012-06-22 11:10:00,54.59,54.63,54.52,54.63,16500.0,31.2767,31.2997,31.2366,31.2997,16500.0
2012-06-22 11:20:00,54.64,54.64,54.46,54.51,25500.0,31.3054,31.3054,31.2023,31.2309,25500.0
2012-06-22 11:30:00,54.47,54.6,54.47,54.49,21500.0,31.208,31.2825,31.208,31.2194,21500.0
2012-06-22 11:40:00,54.51,54.62,54.49,54.55,17000.0,31.2309,31.2939,31.2194,31.2538,17000.0
2012-06-22 11:50:00,54.6,54.66,54.58,54.63,12500.0,31.2825,31.3168,31.271,31.2997,12500.0
2012-06-22 12:00:00,54.67,54.73,54.56,54.61,21500.0,31.3226,31.3569,31.2595,31.2882,21500.0
2012-06-22 12:10:00,54.61,54.69,54.58,54.64,15500.0,31.2882,31.334,31.271,31.3054,15500.0
2012-06-22 12:20:00,54.67,54.73,54.52,54.58,35000.0,31.3226,31.3569,31.2366,31.271,35000.0
2012-06-22 12:30:00,54.56,54.62,54.47,54.56,46000.0,31.2595,31.2939,31.208,31.2595,46000.0
2012-06-22 12:40:00,54.62,54.68,54.6,54.63,39000.0,31.2939,31.3283,31.2825,31.2997,39000.0
2012-06-22 12:50:00,54.63,54.72,54.61,54.72,44500.0,31.2997,31.3512,31.2882,31.3512,44500.0
2012-06-22 13:00:00,54.72,54.74,54.66,54.67,61000.0,31.3512,31.3627,31.3168,31.3226,61000.0
2012-06-22 13:10:00,54.7,54.71,54.66,54.66,13500.0,31.3398,31.3455,31.3168,31.3168,13500.0
2012-06-22 13:20:00,54.66,54.87,54.65,54.83,64000.0,31.3168,31.4372,31.3111,31.4142,64000.0
2012-06-22 13:30:00,54.78,54.92,54.78,54.89,59000.0,31.3856,31.4658,31.3856,31.4486,59000.0
2012-06-22 13:40:00,54.9,54.92,54.83,54.83,37500.0,31.4543,31.4658,31.4142,31.4142,37500.0
2012-06-22 13:50:00,54.8,54.96,54.8,54.92,28000.0,31.3971,31.4887,31.3971,31.4658,28000.0
2012-06-22 14:00:00,54.95,54.97,54.91,54.94,62000.0,31.483,31.4945,31.4601,31.4773,62000.0
2012-06-22 14:10:00,54.93,54.99,54.9,54.99,18500.0,31.4715,31.5059,31.4543,31.5059,18500.0
2012-06-22 14:20:00,55.0,55.04,54.86,54.91,47500.0,31.5116,31.5346,31.4314,31.4601,47500.0
2012-06-22 14:30:00,54.89,54.93,54.86,54.88,24500.0,31.4486,31.4715,31.4314,31.4429,24500.0
2012-06-22 14:40:00,54.88,54.99,54.88,54.93,23000.0,31.4429,31.5059,31.4429,31.4715,23000.0
2012-06-22 14:50:00,54.95,54.98,54.85,54.85,49000.0,31.483,31.5002,31.4257,31.4257,49000.0
2012-06-22 15:00:00,54.85,54.88,54.74,54.78,45000.0,31.4257,31.4429,31.3627,31.3856,45000.0
2012-06-22 15:10:00,54.78,54.88,54.72,54.73,54500.0,31.3856,31.4429,31.3512,31.3569,54500.0
2012-06-22 15:20:00,54.76,54.78,54.67,54.67,41500.0,31.3741,31.3856,31.3226,31.3226,41500.0
2012-06-22 15:30:00,54.67,54.79,54.65,54.7,84500.0,31.3226,31.3913,31.3111,31.3398,84500.0
2012-06-22 15:40:00,54.7,54.7,54.52,54.6,129000.0,31.3398,31.3398,31.2366,31.2825,129000.0
2012-06-22 15:50:00,54.66,54.69,54.37,54.37,477500.0,31.3168,31.334,31.1507,31.1507,477500.0
2012-06-25 09:30:00,54.34,54.44,53.8,53.82,60500.0,31.1335,31.1908,30.8241,30.8356,60500.0
2012-06-25 09:40:00,53.84,53.85,53.5,53.68,86500.0,30.847,30.8528,30.6522,30.7554,86500.0
2012-06-25 09:50:00,53.66,53.8,53.66,53.75,50500.0,30.7439,30.8241,30.7439,30.7955,50500.0
2012-06-25 10:00:00,53.83,53.86,53.62,53.74,57500.0,30.8413,30.8585,30.721,30.7897,57500.0
2012-06-25 10:10:00,53.65,53.73,53.47,53.62,24500.0,30.7382,30.784,30.635,30.721,24500.0
2012-06-25 10:20:00,53.61,53.72,53.58,53.58,19000.0,30.7153,30.7783,30.6981,30.6981,19000.0
2012-06-25 10:30:00,53.63,53.67,53.49,53.53,47500.0,30.7267,30.7496,30.6465,30.6694,47500.0
2012-06-25 10:40:00,53.55,53.59,53.49,53.52,20500.0,30.6809,30.7038,30.6465,30.6637,20500.0
2012-06-25 10:50:00,53.51,53.52,53.43,53.48,17500.0,30.658,30.6637,30.6121,30.6408,17500.0
2012-06-25 11:00:00,53.45,53.48,53.26,53.4,65500.0,30.6236,30.6408,30.5147,30.5949,65500.0
2012-06-25 11:10:00,53.4,53.44,53.37,53.39,37000.0,30.5949,30.6179,30.5778,30.5892,37000.0
2012-06-25 11:20:00,53.39,53.45,53.38,53.4,18500.0,30.5892,30.6236,30.5835,30.5949,18500.0
2012-06-25 11:30:00,53.41,53.46,53.3,53.32,25000.0,30.6007,30.6293,30.5376,30.5491,25000.0
2012-06-25 11:40:00,53.32,53.36,53.26,53.26,25500.0,30.5491,30.572,30.5147,30.5147,25500.0
2012-06-25 11:50:00,53.29,53.31,53.12,53.14,48500.0,30.5319,30.5434,30.4345,30.446,48500.0
2012-06-25 12:00:00,53.1,53.23,53.09,53.2,24500.0,30.4231,30.4975,30.4173,30.4804,24500.0
2012-06-25 12:10:00,53.23,53.29,53.18,53.29,14000.0,30.4975,30.5319,30.4689,30.5319,14000.0
2012-06-25 12:20:00,53.31,53.32,53.26,53.26,9000.0,30.5434,30.5491,30.5147,30.5147,9000.0
2012-06-25 12:30:00,53.27,53.34,53.26,53.27,24000.0,30.5205,30.5606,30.5147,30.5205,24000.0
2012-06-25 12:40:00,53.26,53.27,53.17,53.2,16500.0,30.5147,30.5205,30.4632,30.4804,16500.0
2012-06-25 12:50:00,53.21,53.22,53.1,53.1,9000.0,30.4861,30.4918,30.4231,30.4231,9000.0
2012-06-25 13:00:00,53.14,53.15,53.08,53.15,10000.0,30.446,30.4517,30.4116,30.4517,10000.0
2012-06-25 13:10:00,53.15,53.18,53.09,53.14,15000.0,30.4517,30.4689,30.4173,30.446,15000.0
2012-06-25 13:20:00,53.14,53.25,53.14,53.23,13000.0,30.446,30.509,30.446,30.4975,13000.0
2012-06-25 13:30:00,53.21,53.35,53.19,53.33,23500.0,30.4861,30.5663,30.4746,30.5548,23500.0
2012-06-25 13:40:00,53.31,53.36,53.28,53.34,14000.0,30.5434,30.572,30.5262,30.5606,14000.0
2012-06-25 13:50:00,53.33,53.41,53.33,53.41,13000.0,30.5548,30.6007,30.5548,30.6007,13000.0
2012-06-25 14:00:00,53.42,53.42,53.34,53.36,18000.0,30.6064,30.6064,30.5606,30.572,18000.0
2012-06-25 14:10:00,53.36,53.51,53.36,53.48,10500.0,30.572,30.658,30.572,30.6408,10500.0
2012-06-25 14:20:00,53.48,53.5,53.25,53.25,21500.0,30.6408,30.6522,30.509,30.509,21500.0
2012-06-25 14:30:00,53.25,53.37,53.25,53.35,16500.0,30.509,30.5778,30.509,30.5663,16500.0
2012-06-25 14:40:00,53.33,53.35,53.28,53.33,12500.0,30.5548,30.5663,30.5262,30.5548,12500.0
2012-06-25 14:50:00,53.33,53.33,53.28,53.29,25000.0,30.5548,30.5548,30.5262,30.5319,25000.0
2012-06-25 15:00:00,53.29,53.5,53.27,53.48,25000.0,30.5319,30.6522,30.5205,30.6408,25000.0
2012-06-25 15:10:00,53.48,53.56,53.44,53.48,32000.0,30.6408,30.6866,30.6179,30.6408,32000.0
2012-06-25 15:20:00,53.48,53.61,53.48,53.57,30000.0,30.6408,30.7153,30.6408,30.6923,30000.0
2012-06-25 15:30:00,53.54,53.57,53.41,53.47,30000.0,30.6752,30.6923,30.6007,30.635,30000.0
2012-06-25 15:40:00,53.47,53.51,53.4,53.41,53500.0,30.635,30.658,30.5949,30.6007,53500.0
2012-06-25 15:50:00,53.44,53.53,53.34,53.46,211500.0,30.6179,30.6694,30.5606,30.6293,211500.0
2012-06-26 09:30:00,53.4,54.09,53.4,53.97,54000.0,30.5949,30.9903,30.5949,30.9215,54000.0
2012-06-26 09:40:00,54.05,54.1,53.7,53.83,39000.0,30.9673,30.996,30.7668,30.8413,39000.0
2012-06-26 09:50:00,53.81,53.82,53.71,53.76,60000.0,30.8298,30.8356,30.7726,30.8012,60000.0
2012-06-26 10:00:00,53.7,53.92,53.6,53.85,41000.0,30.7668,30.8929,30.7095,30.8528,41000.0
2012-06-26 10:10:00,53.81,53.81,53.58,53.58,42500.0,30.8298,30.8298,30.6981,30.6981,42500.0
2012-06-26 10:20:00,53.55,53.81,53.55,53.71,27500.0,30.6809,30.8298,30.6809,30.7726,27500.0
2012-06-26 10:30:00,53.62,53.71,53.6,53.65,18500.0,30.721,30.7726,30.7095,30.7382,18500.0
2012-06-26 10:40:00,53.66,53.66,53.51,53.57,13500.0,30.7439,30.7439,30.658,30.6923,13500.0
2012-06-26 10:50:00,53.54,53.67,53.43,53.67,31500.0,30.6752,30.7496,30.6121,30.7496,31500.0
2012-06-26 11:00:00,53.66,53.79,53.52,53.52,31000.0,30.7439,30.8184,30.6637,30.6637,31000.0
2012-06-26 11:10:00,53.5,53.63,53.5,53.63,18500.0,30.6522,30.7267,30.6522,30.7267,18500.0
2012-06-26 11:20:00,53.64,53.71,53.63,53.68,17500.0,30.7324,30.7726,30.7267,30.7554,17500.0
2012-06-26 11:30:00,53.68,53.84,53.68,53.74,22000.0,30.7554,30.847,30.7554,30.7897,22000.0
2012-06-26 11:40:00,53.72,53.78,53.62,53.77,12500.0,30.7783,30.8127,30.721,30.8069,12500.0
2012-06-26 11:50:00,53.8,53.82,53.79,53.79,6500.0,30.8241,30.8356,30.8184,30.8184,6500.0
2012-06-26 12:00:00,53.78,53.83,53.77,53.83,10000.0,30.8127,30.8413,30.8069,30.8413,10000.0
2012-06-26 12:10:00,53.83,53.83,53.78,53.82,10500.0,30.8413,30.8413,30.8127,30.8356,10500.0
2012-06-26 12:20:00,53.82,53.88,53.8,53.82,13000.0,30.8356,30.8699,30.8241,30.8356,13000.0
2012-06-26 12:30:00,53.89,53.92,53.86,53.89,14000.0,30.8757,30.8929,30.8585,30.8757,14000.0
2012-06-26 12:40:00,53.89,54.03,53.89,54.03,12000.0,30.8757,30.9559,30.8757,30.9559,12000.0
2012-06-26 12:50:00,54.06,54.06,53.98,53.99,18000.0,30.9731,30.9731,30.9272,30.933,18000.0
2012-06-26 13:00:00,53.99,54.03,53.98,54.0,9000.0,30.933,30.9559,30.9272,30.9387,9000.0
2012-06-26 13:10:00,54.02,54.08,53.94,54.03,35500.0,30.9502,30.9845,30.9043,30.9559,35500.0
2012-06-26 13:20:00,54.01,54.05,53.98,53.98,31500.0,30.9444,30.9673,30.9272,30.9272,31500.0
2012-06-26 13:30:00,53.98,54.05,53.91,54.03,37000.0,30.9272,30.9673,30.8871,30.9559,37000.0
2012-06-26 13:40:00,54.1,54.1,54.01,54.08,14000.0,30.996,30.996,30.9444,30.9845,14000.0
2012-06-26 13:50:00,54.07,54.1,54.05,54.07,17500.0,30.9788,30.996,30.9673,30.9788,17500.0
2012-06-26 14:00:00,54.09,54.16,54.07,54.16,19500.0,30.9903,31.0304,30.9788,31.0304,19500.0
2012-06-26 14:10:00,54.14,54.25,54.14,54.21,59000.0,31.0189,31.0819,31.0189,31.059,59000.0
2012-06-26 14:20:00,54.21,54.25,54.02,54.03,9500.0,31.059,31.0819,30.9502,30.9559,9500.0
2012-06-26 14:30:00,54.02,54.11,54.02,54.06,22500.0,30.9502,31.0017,30.9502,30.9731,22500.0
2012-06-26 14:40:00,54.04,54.09,54.02,54.06,18500.0,30.9616,30.9903,30.9502,30.9731,18500.0
2012-06-26 14:50:00,54.04,54.07,53.93,54.05,14500.0,30.9616,30.9788,30.8986,30.9673,14500.0
2012-06-26 15:00:00,54.06,54.17,54.04,54.09,22000.0,30.9731,31.0361,30.9616,30.9903,22000.0
2012-06-26 15:10:00,54.08,54.13,54.04,54.13,10500.0,30.9845,31.0132,30.9616,31.0132,10500.0
2012-06-26 15:20:00,54.11,54.11,53.98,54.09,13000.0,31.0017,31.0017,30.9272,30.9903,13000.0
2012-06-26 15:30:00,54.1,54.12,54.03,54.04,35500.0,30.996,31.0075,30.9559,30.9616,35500.0
2012-06-26 15:40:00,54.04,54.07,53.94,53.98,35000.0,30.9616,30.9788,30.9043,30.9272,35000.0
2012-06-26 15:50:00,53.99,53.99,53.84,53.84,121000.0,30.933,30.933,30.847,30.847,121000.0
2012-06-27 09:30:00,53.76,53.93,53.51,53.51,33500.0,30.8012,30.8986,30.658,30.658,33500.0
2012-06-27 09:40:00,53.57,53.59,53.42,53.42,27000.0,30.6923,30.7038,30.6064,30.6064,27000.0
2012-06-27 09:50:00,53.4,53.65,53.36,53.61,53500.0,30.5949,30.7382,30.572,30.7153,53500.0
2012-06-27 10:00:00,53.58,53.61,53.41,53.41,54500.0,30.6981,30.7153,30.6007,30.6007,54500.0
2012-06-27 10:10:00,53.46,53.49,53.41,53.44,49500.0,30.6293,30.6465,30.6007,30.6179,49500.0
2012-06-27 10:20:00,53.47,53.47,53.08,53.32,140500.0,30.635,30.635,30.4116,30.5491,140500.0
2012-06-27 10:30:00,53.29,53.58,53.26,53.27,61000.0,30.5319,30.6981,30.5147,30.5205,61000.0
2012-06-27 10:40:00,53.28,53.28,53.16,53.26,41500.0,30.5262,30.5262,30.4574,30.5147,41500.0
2012-06-27 10:50:00,53.28,53.3,53.13,53.2,30500.0,30.5262,30.5376,30.4402,30.4804,30500.0
2012-06-27 11:00:00,53.19,53.22,53.11,53.18,52000.0,30.4746,30.4918,30.4288,30.4689,52000.0
2012-06-27 11:10:00,53.15,53.15,52.79,52.79,121000.0,30.4517,30.4517,30.2454,30.2454,121000.0
2012-06-27 11:20:00,52.79,52.85,52.5,52.77,165500.0,30.2454,30.2798,30.0793,30.234,165500.0
2012-06-27 11:30:00,52.79,52.99,52.75,52.99,41500.0,30.2454,30.36,30.2225,30.36,41500.0
2012-06-27 11:40:00,52.94,52.99,52.84,52.95,47000.0,30.3314,30.36,30.2741,30.3371,47000.0
2012-06-27 11:50:00,52.99,53.11,52.93,53.09,52500.0,30.36,30.4288,30.3257,30.4173,52500.0
2012-06-27 12:00:00,53.13,53.37,53.07,53.22,76000.0,30.4402,30.5778,30.4059,30.4918,76000.0
2012-06-27 12:10:00,53.22,53.29,53.15,53.15,37500.0,30.4918,30.5319,30.4517,30.4517,37500.0
2012-06-27 12:20:00,53.13,53.2,53.12,53.17,20500.0,30.4402,30.4804,30.4345,30.4632,20500.0
2012-06-27 12:30:00,53.17,53.17,53.04,53.1,41500.0,30.4632,30.4632,30.3887,30.4231,41500.0
2012-06-27 12:40:00,53.1,53.17,53.05,53.13,60000.0,30.4231,30.4632,30.3944,30.4402,60000.0
2012-06-27 12:50:00,53.11,53.14,52.98,52.98,16000.0,30.4288,30.446,30.3543,30.3543,16000.0
2012-06-27 13:00:00,52.98,53.05,52.93,53.03,20000.0,30.3543,30.3944,30.3257,30.383,20000.0
2012-06-27 13:10:00,53.03,53.07,53.0,53.07,17000.0,30.383,30.4059,30.3658,30.4059,17000.0
2012-06-27 13:20:00,53.07,53.07,52.94,52.97,38000.0,30.4059,30.4059,30.3314,30.3486,38000.0
2012-06-27 13:30:00,52.97,52.98,52.9,52.94,22000.0,30.3486,30.3543,30.3085,30.3314,22000.0
2012-06-27 13:40:00,52.94,53.02,52.94,53.02,31000.0,30.3314,30.3772,30.3314,30.3772,31000.0
2012-06-27 13:50:00,53.03,53.03,52.81,52.89,61000.0,30.383,30.383,30.2569,30.3027,61000.0
2012-06-27 14:00:00,52.9,52.96,52.72,52.79,64000.0,30.3085,30.3428,30.2053,30.2454,64000.0
2012-06-27 14:10:00,52.78,52.8,52.64,52.71,49500.0,30.2397,30.2512,30.1595,30.1996,49500.0
2012-06-27 14:20:00,52.73,52.86,52.73,52.81,21500.0,30.2111,30.2856,30.2111,30.2569,21500.0
2012-06-27 14:30:00,52.77,52.98,52.77,52.92,29000.0,30.234,30.3543,30.234,30.3199,29000.0
2012-06-27 14:40:00,52.94,52.98,52.91,52.94,19000.0,30.3314,30.3543,30.3142,30.3314,19000.0
2012-06-27 14:50:00,52.97,53.04,52.91,53.0,32500.0,30.3486,30.3887,30.3142,30.3658,32500.0
2012-06-27 15:00:00,52.99,53.02,52.84,52.89,39000.0,30.36,30.3772,30.2741,30.3027,39000.0
2012-06-27 15:10:00,52.89,53.0,52.88,52.96,29500.0,30.3027,30.3658,30.297,30.3428,29500.0
2012-06-27 15:20:00,52.98,53.07,52.94,53.0,31500.0,30.3543,30.4059,30.3314,30.3658,31500.0
2012-06-27 15:30:00,53.0,53.03,52.95,52.99,40000.0,30.3658,30.383,30.3371,30.36,40000.0
2012-06-27 15:40:00,52.97,53.03,52.89,52.94,96000.0,30.3486,30.383,30.3027,30.3314,96000.0
2012-06-27 15:50:00,52.94,53.0,52.78,52.97,238500.0,30.3314,30.3658,30.2397,30.3486,238500.0
2012-06-28 09:30:00,52.48,53.03,52.35,52.88,50500.0,30.0678,30.383,29.9934,30.297,50500.0
2012-06-28 09:40:00,52.93,53.18,52.9,53.18,35500.0,30.3257,30.4689,30.3085,30.4689,35500.0
2012-06-28 09:50:00,53.13,53.22,53.1,53.18,32000.0,30.4402,30.4918,30.4231,30.4689,32000.0
2012-06-28 10:00:00,53.2,53.22,52.96,53.04,42500.0,30.4804,30.4918,30.3428,30.3887,42500.0
2012-06-28 10:10:00,53.04,53.21,52.97,53.2,39500.0,30.3887,30.4861,30.3486,30.4804,39500.0
2012-06-28 10:20:00,53.2,53.28,53.0,53.04,29000.0,30.4804,30.5262,30.3658,30.3887,29000.0
2012-06-28 10:30:00,53.13,53.13,52.95,52.96,18500.0,30.4402,30.4402,30.3371,30.3428,18500.0
2012-06-28 10:40:00,52.93,52.98,52.9,52.92,33500.0,30.3257,30.3543,30.3085,30.3199,33500.0
2012-06-28 10:50:00,52.93,52.96,52.91,52.93,19500.0,30.3257,30.3428,30.3142,30.3257,19500.0
2012-06-28 11:00:00,52.93,52.95,52.83,52.83,35000.0,30.3257,30.3371,30.2684,30.2684,35000.0
2012-06-28 11:10:00,52.88,52.88,52.78,52.78,34500.0,30.297,30.297,30.2397,30.2397,34500.0
2012-06-28 11:20:00,52.78,52.82,52.66,52.66,66500.0,30.2397,30.2626,30.171,30.171,66500.0
2012-06-28 11:30:00,52.67,52.72,52.56,52.57,60500.0,30.1767,30.2053,30.1137,30.1194,60500.0
2012-06-28 11:40:00,52.56,52.63,52.49,52.63,29000.0,30.1137,30.1538,30.0736,30.1538,29000.0
2012-06-28 11:50:00,52.63,52.64,52.42,52.43,78000.0,30.1538,30.1595,30.0335,30.0392,78000.0
2012-06-28 12:00:00,52.45,52.59,52.43,52.54,69000.0,30.0506,30.1309,30.0392,30.1022,69000.0
2012-06-28 12:10:00,52.52,52.59,52.45,52.46,32500.0,30.0908,30.1309,30.0506,30.0564,32500.0
2012-06-28 12:20:00,52.45,52.61,52.41,52.61,28500.0,30.0506,30.1423,30.0277,30.1423,28500.0
2012-06-28 12:30:00,52.61,52.62,52.45,52.53,26000.0,30.1423,30.148,30.0506,30.0965,26000.0
2012-06-28 12:40:00,52.55,52.6,52.44,52.44,20500.0,30.1079,30.1366,30.0449,30.0449,20500.0
2012-06-28 12:50:00,52.44,52.58,52.44,52.52,29500.0,30.0449,30.1251,30.0449,30.0908,29500.0
2012-06-28 13:00:00,52.54,52.55,52.41,52.46,57500.0,30.1022,30.1079,30.0277,30.0564,57500.0
2012-06-28 13:10:00,52.47,52.49,52.41,52.41,20500.0,30.0621,30.0736,30.0277,30.0277,20500.0
2012-06-28 13:20:00,52.41,52.42,52.25,52.31,49000.0,30.0277,30.0335,29.9361,29.9704,49000.0
2012-06-28 13:30:00,52.36,52.4,52.31,52.4,44000.0,29.9991,30.022,29.9704,30.022,44000.0
2012-06-28 13:40:00,52.38,52.44,52.28,52.36,42500.0,30.0105,30.0449,29.9532,29.9991,42500.0
2012-06-28 13:50:00,52.37,52.51,52.37,52.44,49000.0,30.0048,30.085,30.0048,30.0449,49000.0
2012-06-28 14:00:00,52.47,52.59,52.37,52.37,42500.0,30.0621,30.1309,30.0048,30.0048,42500.0
2012-06-28 14:10:00,52.38,52.39,52.21,52.27,38500.0,30.0105,30.0163,29.9131,29.9475,38500.0
2012-06-28 14:20:00,52.26,52.35,52.2,52.21,67000.0,29.9418,29.9934,29.9074,29.9131,67000.0
2012-06-28 14:30:00,52.18,52.2,52.07,52.12,83500.0,29.896,29.9074,29.8329,29.8616,83500.0
2012-06-28 14:40:00,52.1,52.2,52.1,52.2,54000.0,29.8501,29.9074,29.8501,29.9074,54000.0
2012-06-28 14:50:00,52.2,52.22,51.97,52.2,101500.0,29.9074,29.9189,29.7756,29.9074,101500.0
2012-06-28 15:00:00,52.2,52.44,52.2,52.36,81500.0,29.9074,30.0449,29.9074,29.9991,81500.0
2012-06-28 15:10:00,52.37,52.46,52.28,52.32,35500.0,30.0048,30.0564,29.9532,29.9762,35500.0
2012-06-28 15:20:00,52.3,52.5,52.28,52.48,45500.0,29.9647,30.0793,29.9532,30.0678,45500.0
2012-06-28 15:30:00,52.5,52.95,52.49,52.91,85500.0,30.0793,30.3371,30.0736,30.3142,85500.0
2012-06-28 15:40:00,52.88,52.91,52.69,52.8,256000.0,30.297,30.3142,30.1882,30.2512,256000.0
2012-06-28 15:50:00,52.78,52.95,52.63,52.95,262500.0,30.2397,30.3371,30.1538,30.3371,262500.0
2012-06-29 09:30:00,53.56,54.8,53.56,54.04,137500.0,30.6866,31.3971,30.6866,30.9616,137500.0
2012-06-29 09:40:00,54.02,54.1,53.6,53.6,30000.0,30.9502,30.996,30.7095,30.7095,30000.0
2012-06-29 09:50:00,53.52,53.76,53.51,53.68,48500.0,30.6637,30.8012,30.658,30.7554,48500.0
2012-06-29 10:00:00,53.74,53.99,53.73,53.99,65500.0,30.7897,30.933,30.784,30.933,65500.0
2012-06-29 10:10:00,53.99,54.2,53.99,54.2,42500.0,30.933,31.0533,30.933,31.0533,42500.0
2012-06-29 10:20:00,54.18,54.21,54.09,54.09,28500.0,31.0418,31.059,30.9903,30.9903,28500.0
2012-06-29 10:30:00,54.02,54.1,53.96,53.97,19500.0,30.9502,30.996,30.9158,30.9215,19500.0
2012-06-29 10:40:00,53.98,54.03,53.85,53.88,24500.0,30.9272,30.9559,30.8528,30.8699,24500.0
2012-06-29 10:50:00,53.91,53.99,53.81,53.88,21500.0,30.8871,30.933,30.8298,30.8699,21500.0
2012-06-29 11:00:00,53.92,53.93,53.8,53.9,29000.0,30.8929,30.8986,30.8241,30.8814,29000.0
2012-06-29 11:10:00,53.91,53.93,53.85,53.9,17500.0,30.8871,30.8986,30.8528,30.8814,17500.0
2012-06-29 11:20:00,53.96,53.96,53.89,53.89,12500.0,30.9158,30.9158,30.8757,30.8757,12500.0
2012-06-29 11:30:00,53.89,53.93,53.77,53.84,43000.0,30.8757,30.8986,30.8069,30.847,43000.0
2012-06-29 11:40:00,53.83,53.85,53.66,53.66,19500.0,30.8413,30.8528,30.7439,30.7439,19500.0
2012-06-29 11:50:00,53.66,53.7,53.52,53.53,28500.0,30.7439,30.7668,30.6637,30.6694,28500.0
2012-06-29 12:00:00,53.55,53.67,53.55,53.62,27500.0,30.6809,30.7496,30.6809,30.721,27500.0
2012-06-29 12:10:00,53.59,53.59,53.41,53.46,56000.0,30.7038,30.7038,30.6007,30.6293,56000.0
2012-06-29 12:20:00,53.44,53.44,53.35,53.42,29000.0,30.6179,30.6179,30.5663,30.6064,29000.0
2012-06-29 12:30:00,53.44,53.73,53.44,53.73,17500.0,30.6179,30.784,30.6179,30.784,17500.0
2012-06-29 12:40:00,53.73,53.78,53.73,53.75,14500.0,30.784,30.8127,30.784,30.7955,14500.0
2012-06-29 12:50:00,53.75,53.82,53.75,53.82,21500.0,30.7955,30.8356,30.7955,30.8356,21500.0
2012-06-29 13:00:00,53.83,53.83,53.63,53.63,18500.0,30.8413,30.8413,30.7267,30.7267,18500.0
2012-06-29 13:10:00,53.61,53.71,53.61,53.71,10500.0,30.7153,30.7726,30.7153,30.7726,10500.0
2012-06-29 13:20:00,53.75,53.78,53.73,53.73,10500.0,30.7955,30.8127,30.784,30.784,10500.0
2012-06-29 13:30:00,53.65,53.69,53.65,53.67,9500.0,30.7382,30.7611,30.7382,30.7496,9500.0
2012-06-29 13:40:00,53.67,53.77,53.67,53.7,11500.0,30.7496,30.8069,30.7496,30.7668,11500.0
2012-06-29 13:50:00,53.69,53.69,53.61,53.65,11000.0,30.7611,30.7611,30.7153,30.7382,11000.0
2012-06-29 14:00:00,53.62,53.62,53.27,53.28,48000.0,30.721,30.721,30.5205,30.5262,48000.0
2012-06-29 14:10:00,53.28,53.37,53.26,53.36,14500.0,30.5262,30.5778,30.5147,30.572,14500.0
2012-06-29 14:20:00,53.36,53.61,53.33,53.58,21000.0,30.572,30.7153,30.5548,30.6981,21000.0
2012-06-29 14:30:00,53.53,53.54,53.35,53.38,11500.0,30.6694,30.6752,30.5663,30.5835,11500.0
2012-06-29 14:40:00,53.37,53.45,53.33,53.33,41000.0,30.5778,30.6236,30.5548,30.5548,41000.0
2012-06-29 14:50:00,53.33,53.42,53.33,53.4,27000.0,30.5548,30.6064,30.5548,30.5949,27000.0
2012-06-29 15:00:00,53.41,53.41,53.27,53.3,35000.0,30.6007,30.6007,30.5205,30.5376,35000.0
2012-06-29 15:10:00,53.31,53.36,53.27,53.35,21500.0,30.5434,30.572,30.5205,30.5663,21500.0
2012-06-29 15:20:00,53.35,53.41,53.3,53.41,22500.0,30.5663,30.6007,30.5376,30.6007,22500.0
2012-06-29 15:30:00,53.42,53.42,53.29,53.32,30500.0,30.6064,30.6064,30.5319,30.5491,30500.0
2012-06-29 15:40:00,53.29,53.44,53.25,53.44,89500.0,30.5319,30.6179,30.509,30.6179,89500.0
2012-06-29 15:50:00,53.45,53.66,53.41,53.62,261500.0,30.6236,30.7439,30.6007,30.721,261500.0
2012-07-02 09:30:00,53.8,53.84,53.01,53.09,69000.0,30.8241,30.847,30.3715,30.4173,69000.0
2012-07-02 09:40:00,53.18,53.4,53.05,53.05,124500.0,30.4689,30.5949,30.3944,30.3944,124500.0
2012-07-02 09:50:00,53.08,53.3,53.02,53.05,93000.0,30.4116,30.5376,30.3772,30.3944,93000.0
2012-07-02 10:00:00,53.04,53.05,52.67,52.76,182500.0,30.3887,30.3944,30.1767,30.2283,182500.0
2012-07-02 10:10:00,52.79,53.14,52.78,53.1,103000.0,30.2454,30.446,30.2397,30.4231,103000.0
2012-07-02 10:20:00,53.1,53.21,53.1,53.18,35500.0,30.4231,30.4861,30.4231,30.4689,35500.0
2012-07-02 10:30:00,53.19,53.29,53.18,53.27,40500.0,30.4746,30.5319,30.4689,30.5205,40500.0
2012-07-02 10:40:00,53.27,53.45,53.23,53.45,47000.0,30.5205,30.6236,30.4975,30.6236,47000.0
2012-07-02 10:50:00,53.45,53.46,53.37,53.4,43000.0,30.6236,30.6293,30.5778,30.5949,43000.0
2012-07-02 11:00:00,53.4,53.44,53.22,53.23,67500.0,30.5949,30.6179,30.4918,30.4975,67500.0
2012-07-02 11:10:00,53.21,53.28,53.1,53.27,46500.0,30.4861,30.5262,30.4231,30.5205,46500.0
2012-07-02 11:20:00,53.25,53.32,53.23,53.27,38000.0,30.509,30.5491,30.4975,30.5205,38000.0
2012-07-02 11:30:00,53.3,53.43,53.26,53.38,25500.0,30.5376,30.6121,30.5147,30.5835,25500.0
2012-07-02 11:40:00,53.37,53.38,53.32,53.35,33500.0,30.5778,30.5835,30.5491,30.5663,33500.0
2012-07-02 11:50:00,53.35,53.36,53.26,53.26,13500.0,30.5663,30.572,30.5147,30.5147,13500.0
2012-07-02 12:00:00,53.26,53.32,53.24,53.31,15000.0,30.5147,30.5491,30.5033,30.5434,15000.0
2012-07-02 12:10:00,53.33,53.35,53.2,53.24,68000.0,30.5548,30.5663,30.4804,30.5033,68000.0
2012-07-02 12:20:00,53.28,53.41,53.28,53.34,26000.0,30.5262,30.6007,30.5262,30.5606,26000.0
2012-07-02 12:30:00,53.33,53.38,53.33,53.38,28500.0,30.5548,30.5835,30.5548,30.5835,28500.0
2012-07-02 12:40:00,53.41,53.53,53.39,53.52,9000.0,30.6007,30.6694,30.5892,30.6637,9000.0
2012-07-02 12:50:00,53.53,53.62,53.49,53.62,25000.0,30.6694,30.721,30.6465,30.721,25000.0
2012-07-02 13:00:00,53.64,53.73,53.6,53.73,24500.0,30.7324,30.784,30.7095,30.784,24500.0
2012-07-02 13:10:00,53.7,53.78,53.61,53.78,26000.0,30.7668,30.8127,30.7153,30.8127,26000.0
2012-07-02 13:20:00,53.76,53.81,53.71,53.76,77500.0,30.8012,30.8298,30.7726,30.8012,77500.0
2012-07-02 13:30:00,53.74,53.76,53.68,53.72,25500.0,30.7897,30.8012,30.7554,30.7783,25500.0
2012-07-02 13:40:00,53.73,53.74,53.69,53.72,55500.0,30.784,30.7897,30.7611,30.7783,55500.0
2012-07-02 13:50:00,53.73,53.74,53.65,53.69,29500.0,30.784,30.7897,30.7382,30.7611,29500.0
2012-07-02 14:00:00,53.71,53.82,53.67,53.82,80500.0,30.7726,30.8356,30.7496,30.8356,80500.0
2012-07-02 14:10:00,53.85,53.87,53.82,53.85,4000.0,30.8528,30.8642,30.8356,30.8528,4000.0
2012-07-02 14:20:00,53.92,53.92,53.83,53.88,16000.0,30.8929,30.8929,30.8413,30.8699,16000.0
2012-07-02 14:30:00,53.92,54.02,53.91,53.95,25500.0,30.8929,30.9502,30.8871,30.9101,25500.0
2012-07-02 14:40:00,53.93,54.0,53.93,53.97,21000.0,30.8986,30.9387,30.8986,30.9215,21000.0
2012-07-02 14:50:00,53.97,54.06,53.97,54.06,19500.0,30.9215,30.9731,30.9215,30.9731,19500.0
2012-07-02 15:00:00,54.05,54.08,53.98,53.98,47500.0,30.9673,30.9845,30.9272,30.9272,47500.0
2012-07-02 15:10:00,53.92,53.95,53.85,53.88,44500.0,30.8929,30.9101,30.8528,30.8699,44500.0
2012-07-02 15:20:00,53.86,54.0,53.86,53.98,35500.0,30.8585,30.9387,30.8585,30.9272,35500.0
2012-07-02 15:30:00,53.97,54.11,53.97,54.06,64000.0,30.9215,31.0017,30.9215,30.9731,64000.0
2012-07-02 15:40:00,54.08,54.22,54.08,54.17,171000.0,30.9845,31.0647,30.9845,31.0361,171000.0
2012-07-02 15:50:00,54.17,54.28,54.15,54.28,166000.0,31.0361,31.0991,31.0246,31.0991,166000.0
2012-07-03 09:30:00,54.3,54.64,54.03,54.03,56500.0,31.1106,31.3054,30.9559,30.9559,56500.0
2012-07-03 09:40:00,54.03,54.11,54.03,54.11,8000.0,30.9559,31.0017,30.9559,31.0017,8000.0
2012-07-03 09:50:00,54.1,54.1,53.98,54.02,20500.0,30.996,30.996,30.9272,30.9502,20500.0
2012-07-03 10:00:00,54.02,54.17,54.02,54.17,21500.0,30.9502,31.0361,30.9502,31.0361,21500.0
2012-07-03 10:10:00,54.17,54.17,54.05,54.08,41500.0,31.0361,31.0361,30.9673,30.9845,41500.0
2012-07-03 10:20:00,54.06,54.29,54.06,54.27,55000.0,30.9731,31.1049,30.9731,31.0934,55000.0
2012-07-03 10:30:00,54.26,54.45,54.23,54.23,79000.0,31.0877,31.1965,31.0705,31.0705,79000.0
2012-07-03 10:40:00,54.24,54.28,54.1,54.13,22500.0,31.0762,31.0991,30.996,31.0132,22500.0
2012-07-03 10:50:00,54.12,54.16,54.0,54.0,39500.0,31.0075,31.0304,30.9387,30.9387,39500.0
2012-07-03 11:00:00,53.99,54.08,53.93,54.05,32000.0,30.933,30.9845,30.8986,30.9673,32000.0
2012-07-03 11:10:00,54.05,54.11,54.05,54.1,23000.0,30.9673,31.0017,30.9673,30.996,23000.0
2012-07-03 11:20:00,54.1,54.28,54.04,54.25,55000.0,30.996,31.0991,30.9616,31.0819,55000.0
2012-07-03 11:30:00,54.26,54.38,54.24,54.37,28000.0,31.0877,31.1564,31.0762,31.1507,28000.0
2012-07-03 11:40:00,54.36,54.36,54.23,54.23,61500.0,31.145,31.145,31.0705,31.0705,61500.0
2012-07-03 11:50:00,54.17,54.26,54.08,54.23,57000.0,31.0361,31.0877,30.9845,31.0705,57000.0
2012-07-03 12:00:00,54.25,54.27,54.21,54.23,40500.0,31.0819,31.0934,31.059,31.0705,40500.0
2012-07-03 12:10:00,54.23,54.27,54.18,54.21,29000.0,31.0705,31.0934,31.0418,31.059,29000.0
2012-07-03 12:20:00,54.22,54.26,54.08,54.08,28000.0,31.0647,31.0877,30.9845,30.9845,28000.0
2012-07-03 12:30:00,54.08,54.11,53.93,53.97,32000.0,30.9845,31.0017,30.8986,30.9215,32000.0
2012-07-03 12:40:00,53.94,54.0,53.88,53.95,68500.0,30.9043,30.9387,30.8699,30.9101,68500.0
2012-07-03 12:50:00,53.94,54.02,53.9,53.97,142000.0,30.9043,30.9502,30.8814,30.9215,142000.0
2012-07-05 09:30:00,53.85,54.03,53.52,53.78,50000.0,30.8528,30.9559,30.6637,30.8127,50000.0
2012-07-05 09:40:00,53.84,53.95,53.46,53.46,16500.0,30.847,30.9101,30.6293,30.6293,16500.0
2012-07-05 09:50:00,53.41,53.72,53.3,53.6,74000.0,30.6007,30.7783,30.5376,30.7095,74000.0
2012-07-05 10:00:00,53.55,53.86,53.46,53.55,66500.0,30.6809,30.8585,30.6293,30.6809,66500.0
2012-07-05 10:10:00,53.53,53.54,53.47,53.54,31000.0,30.6694,30.6752,30.635,30.6752,31000.0
2012-07-05 10:20:00,53.55,53.58,53.45,53.45,19500.0,30.6809,30.6981,30.6236,30.6236,19500.0
2012-07-05 10:30:00,53.45,53.5,53.41,53.41,15500.0,30.6236,30.6522,30.6007,30.6007,15500.0
2012-07-05 10:40:00,53.42,53.5,53.36,53.44,48500.0,30.6064,30.6522,30.572,30.6179,48500.0
2012-07-05 10:50:00,53.47,53.48,53.36,53.36,32500.0,30.635,30.6408,30.572,30.572,32500.0
2012-07-05 11:00:00,53.39,53.5,53.38,53.46,23000.0,30.5892,30.6522,30.5835,30.6293,23000.0
2012-07-05 11:10:00,53.45,53.47,53.21,53.21,89000.0,30.6236,30.635,30.4861,30.4861,89000.0
2012-07-05 11:20:00,53.21,53.25,53.12,53.2,49500.0,30.4861,30.509,30.4345,30.4804,49500.0
2012-07-05 11:30:00,53.2,53.22,53.06,53.06,68000.0,30.4804,30.4918,30.4001,30.4001,68000.0
2012-07-05 11:40:00,53.05,53.1,53.01,53.08,37000.0,30.3944,30.4231,30.3715,30.4116,37000.0
2012-07-05 11:50:00,53.13,53.15,53.1,53.13,16000.0,30.4402,30.4517,30.4231,30.4402,16000.0
2012-07-05 12:00:00,53.14,53.18,53.07,53.18,25000.0,30.446,30.4689,30.4059,30.4689,25000.0
2012-07-05 12:10:00,53.18,53.21,53.1,53.15,31000.0,30.4689,30.4861,30.4231,30.4517,31000.0
2012-07-05 12:20:00,53.15,53.17,53.03,53.09,58000.0,30.4517,30.4632,30.383,30.4173,58000.0
2012-07-05 12:30:00,53.08,53.08,52.88,52.88,69000.0,30.4116,30.4116,30.297,30.297,69000.0
2012-07-05 12:40:00,52.9,52.97,52.88,52.88,34000.0,30.3085,30.3486,30.297,30.297,34000.0
2012-07-05 12:50:00,52.88,52.91,52.86,52.9,16500.0,30.297,30.3142,30.2856,30.3085,16500.0
2012-07-05 13:00:00,52.9,53.05,52.88,53.05,16000.0,30.3085,30.3944,30.297,30.3944,16000.0
2012-07-05 13:10:00,53.08,53.08,52.91,53.03,53500.0,30.4116,30.4116,30.3142,30.383,53500.0
2012-07-05 13:20:00,53.02,53.02,52.93,52.99,48500.0,30.3772,30.3772,30.3257,30.36,48500.0
2012-07-05 13:30:00,52.97,53.02,52.95,53.02,13000.0,30.3486,30.3772,30.3371,30.3772,13000.0
2012-07-05 13:40:00,53.02,53.07,53.0,53.02,76500.0,30.3772,30.4059,30.3658,30.3772,76500.0
2012-07-05 13:50:00,53.04,53.04,52.98,52.98,16500.0,30.3887,30.3887,30.3543,30.3543,16500.0
2012-07-05 14:00:00,52.97,53.05,52.9,53.02,78000.0,30.3486,30.3944,30.3085,30.3772,78000.0
2012-07-05 14:10:00,53.02,53.1,52.94,53.09,23500.0,30.3772,30.4231,30.3314,30.4173,23500.0
2012-07-05 14:20:00,53.09,53.29,53.08,53.27,46500.0,30.4173,30.5319,30.4116,30.5205,46500.0
2012-07-05 14:30:00,53.23,53.25,52.94,52.94,44000.0,30.4975,30.509,30.3314,30.3314,44000.0
2012-07-05 14:40:00,52.95,53.01,52.92,53.01,31500.0,30.3371,30.3715,30.3199,30.3715,31500.0
2012-07-05 14:50:00,53.03,53.16,53.01,53.1,44000.0,30.383,30.4574,30.3715,30.4231,44000.0
2012-07-05 15:00:00,53.07,53.17,53.07,53.1,21000.0,30.4059,30.4632,30.4059,30.4231,21000.0
2012-07-05 15:10:00,53.09,53.18,53.06,53.13,43000.0,30.4173,30.4689,30.4001,30.4402,43000.0
2012-07-05 15:20:00,53.08,53.12,52.99,53.07,34000.0,30.4116,30.4345,30.36,30.4059,34000.0
2012-07-05 15:30:00,53.07,53.1,52.99,53.0,52000.0,30.4059,30.4231,30.36,30.3658,52000.0
2012-07-05 15:40:00,53.0,53.11,52.95,53.11,91000.0,30.3658,30.4288,30.3371,30.4288,91000.0
2012-07-05 15:50:00,53.13,53.13,52.94,53.01,154500.0,30.4402,30.4402,30.3314,30.3715,154500.0
2012-07-06 09:30:00,52.61,52.67,52.4,52.5,86500.0,30.1423,30.1767,30.022,30.0793,86500.0
2012-07-06 09:40:00,52.5,52.66,52.45,52.59,37000.0,30.0793,30.171,30.0506,30.1309,37000.0
2012-07-06 09:50:00,52.54,52.7,52.49,52.66,18000.0,30.1022,30.1939,30.0736,30.171,18000.0
2012-07-06 10:00:00,52.72,52.75,52.46,52.53,23500.0,30.2053,30.2225,30.0564,30.0965,23500.0
2012-07-06 10:10:00,52.5,52.62,52.48,52.62,54500.0,30.0793,30.148,30.0678,30.148,54500.0
2012-07-06 10:20:00,52.62,52.76,52.57,52.6,101000.0,30.148,30.2283,30.1194,30.1366,101000.0
2012-07-06 10:30:00,52.61,52.77,52.59,52.68,31000.0,30.1423,30.234,30.1309,30.1824,31000.0
2012-07-06 10:40:00,52.64,52.66,52.58,52.63,34000.0,30.1595,30.171,30.1251,30.1538,34000.0
2012-07-06 10:50:00,52.65,52.65,52.53,52.53,19000.0,30.1652,30.1652,30.0965,30.0965,19000.0
2012-07-06 11:00:00,52.52,52.69,52.5,52.67,24000.0,30.0908,30.1882,30.0793,30.1767,24000.0
2012-07-06 11:10:00,52.69,52.69,52.58,52.65,18000.0,30.1882,30.1882,30.1251,30.1652,18000.0
2012-07-06 11:20:00,52.65,52.66,52.52,52.52,22500.0,30.1652,30.171,30.0908,30.0908,22500.0
2012-07-06 11:30:00,52.52,52.54,52.42,52.54,36000.0,30.0908,30.1022,30.0335,30.1022,36000.0
2012-07-06 11:40:00,52.54,52.55,52.52,52.53,7500.0,30.1022,30.1079,30.0908,30.0965,7500.0
2012-07-06 11:50:00,52.52,52.61,52.49,52.52,28000.0,30.0908,30.1423,30.0736,30.0908,28000.0
2012-07-06 12:00:00,52.51,52.53,52.46,52.53,27000.0,30.085,30.0965,30.0564,30.0965,27000.0
2012-07-06 12:10:00,52.52,52.52,52.46,52.51,8500.0,30.0908,30.0908,30.0564,30.085,8500.0
2012-07-06 12:20:00,52.49,52.54,52.47,52.51,34500.0,30.0736,30.1022,30.0621,30.085,34500.0
2012-07-06 12:30:00,52.51,52.54,52.48,52.48,25500.0,30.085,30.1022,30.0678,30.0678,25500.0
2012-07-06 12:40:00,52.54,52.7,52.53,52.7,18000.0,30.1022,30.1939,30.0965,30.1939,18000.0
2012-07-06 12:50:00,52.67,52.79,52.66,52.79,30000.0,30.1767,30.2454,30.171,30.2454,30000.0
2012-07-06 13:00:00,52.77,52.79,52.65,52.71,57000.0,30.234,30.2454,30.1652,30.1996,57000.0
2012-07-06 13:10:00,52.72,52.75,52.67,52.68,33500.0,30.2053,30.2225,30.1767,30.1824,33500.0
2012-07-06 13:20:00,52.67,52.67,52.51,52.51,22500.0,30.1767,30.1767,30.085,30.085,22500.0
2012-07-06 13:30:00,52.51,52.65,52.5,52.65,40500.0,30.085,30.1652,30.0793,30.1652,40500.0
2012-07-06 13:40:00,52.67,52.7,52.6,52.69,32500.0,30.1767,30.1939,30.1366,30.1882,32500.0
2012-07-06 13:50:00,52.68,52.68,52.56,52.57,17000.0,30.1824,30.1824,30.1137,30.1194,17000.0
2012-07-06 14:00:00,52.59,52.63,52.58,52.59,10500.0,30.1309,30.1538,30.1251,30.1309,10500.0
2012-07-06 14:10:00,52.59,52.65,52.59,52.61,24000.0,30.1309,30.1652,30.1309,30.1423,24000.0
2012-07-06 14:20:00,52.61,52.66,52.59,52.59,38500.0,30.1423,30.171,30.1309,30.1309,38500.0
2012-07-06 14:30:00,52.61,52.67,52.59,52.62,20500.0,30.1423,30.1767,30.1309,30.148,20500.0
2012-07-06 14:40:00,52.63,52.63,52.54,52.57,16500.0,30.1538,30.1538,30.1022,30.1194,16500.0
2012-07-06 14:50:00,52.59,52.64,52.54,52.56,37000.0,30.1309,30.1595,30.1022,30.1137,37000.0
2012-07-06 15:00:00,52.54,52.67,52.54,52.67,31500.0,30.1022,30.1767,30.1022,30.1767,31500.0
2012-07-06 15:10:00,52.7,52.76,52.64,52.75,37500.0,30.1939,30.2283,30.1595,30.2225,37500.0
2012-07-06 15:20:00,52.75,52.8,52.64,52.74,146000.0,30.2225,30.2512,30.1595,30.2168,146000.0
2012-07-06 15:30:00,52.74,52.86,52.74,52.8,79000.0,30.2168,30.2856,30.2168,30.2512,79000.0
2012-07-06 15:40:00,52.8,52.85,52.71,52.71,148000.0,30.2512,30.2798,30.1996,30.1996,148000.0
2012-07-06 15:50:00,52.74,52.85,52.66,52.68,114500.0,30.2168,30.2798,30.171,30.1824,114500.0
2012-07-09 09:30:00,52.7,52.87,52.61,52.66,46000.0,30.1939,30.2913,30.1423,30.171,46000.0
2012-07-09 09:40:00,52.66,52.66,52.4,52.62,36000.0,30.171,30.171,30.022,30.148,36000.0
2012-07-09 09:50:00,52.65,52.71,52.54,52.54,32500.0,30.1652,30.1996,30.1022,30.1022,32500.0
2012-07-09 10:00:00,52.54,52.64,52.5,52.61,16500.0,30.1022,30.1595,30.0793,30.1423,16500.0
2012-07-09 10:10:00,52.53,52.58,52.52,52.57,25000.0,30.0965,30.1251,30.0908,30.1194,25000.0
2012-07-09 10:20:00,52.54,52.6,52.51,52.57,12500.0,30.1022,30.1366,30.085,30.1194,12500.0
2012-07-09 10:30:00,52.55,52.64,52.52,52.6,21000.0,30.1079,30.1595,30.0908,30.1366,21000.0
2012-07-09 10:40:00,52.64,52.77,52.61,52.77,66000.0,30.1595,30.234,30.1423,30.234,66000.0
2012-07-09 10:50:00,52.75,52.8,52.71,52.73,23000.0,30.2225,30.2512,30.1996,30.2111,23000.0
2012-07-09 11:00:00,52.73,52.74,52.6,52.63,54000.0,30.2111,30.2168,30.1366,30.1538,54000.0
2012-07-09 11:10:00,52.63,52.64,52.55,52.56,33500.0,30.1538,30.1595,30.1079,30.1137,33500.0
2012-07-09 11:20:00,52.53,52.53,52.46,52.5,9500.0,30.0965,30.0965,30.0564,30.0793,9500.0
2012-07-09 11:30:00,52.52,52.52,52.43,52.43,7500.0,30.0908,30.0908,30.0392,30.0392,7500.0
2012-07-09 11:40:00,52.43,52.5,52.41,52.45,27500.0,30.0392,30.0793,30.0277,30.0506,27500.0
2012-07-09 11:50:00,52.47,52.49,52.29,52.34,47000.0,30.0621,30.0736,29.959,29.9876,47000.0
2012-07-09 12:00:00,52.35,52.44,52.32,52.33,44500.0,29.9934,30.0449,29.9762,29.9819,44500.0
2012-07-09 12:10:00,52.37,52.39,52.26,52.39,17500.0,30.0048,30.0163,29.9418,30.0163,17500.0
2012-07-09 12:20:00,52.38,52.4,52.23,52.23,19500.0,30.0105,30.022,29.9246,29.9246,19500.0
2012-07-09 12:30:00,52.23,52.48,52.23,52.48,39500.0,29.9246,30.0678,29.9246,30.0678,39500.0
2012-07-09 12:40:00,52.47,52.54,52.46,52.53,53500.0,30.0621,30.1022,30.0564,30.0965,53500.0
2012-07-09 12:50:00,52.54,52.63,52.54,52.58,119500.0,30.1022,30.1538,30.1022,30.1251,119500.0
2012-07-09 13:00:00,52.56,52.59,52.48,52.49,24000.0,30.1137,30.1309,30.0678,30.0736,24000.0
2012-07-09 13:10:00,52.51,52.56,52.49,52.51,31000.0,30.085,30.1137,30.0736,30.085,31000.0
2012-07-09 13:20:00,52.55,52.56,52.45,52.47,80500.0,30.1079,30.1137,30.0506,30.0621,80500.0
2012-07-09 13:30:00,52.48,52.74,52.47,52.7,74000.0,30.0678,30.2168,30.0621,30.1939,74000.0
2012-07-09 13:40:00,52.69,52.77,52.67,52.75,65000.0,30.1882,30.234,30.1767,30.2225,65000.0
2012-07-09 13:50:00,52.75,52.77,52.72,52.75,26000.0,30.2225,30.234,30.2053,30.2225,26000.0
2012-07-09 14:00:00,52.77,52.77,52.68,52.69,40500.0,30.234,30.234,30.1824,30.1882,40500.0
2012-07-09 14:10:00,52.7,52.73,52.62,52.63,63500.0,30.1939,30.2111,30.148,30.1538,63500.0
2012-07-09 14:20:00,52.65,52.65,52.55,52.56,10500.0,30.1652,30.1652,30.1079,30.1137,10500.0
2012-07-09 14:30:00,52.58,52.6,52.46,52.51,32000.0,30.1251,30.1366,30.0564,30.085,32000.0
2012-07-09 14:40:00,52.52,52.52,52.34,52.35,50000.0,30.0908,30.0908,29.9876,29.9934,50000.0
2012-07-09 14:50:00,52.36,52.36,52.24,52.25,38500.0,29.9991,29.9991,29.9303,29.9361,38500.0
2012-07-09 15:00:00,52.26,52.45,52.25,52.41,63500.0,29.9418,30.0506,29.9361,30.0277,63500.0
2012-07-09 15:10:00,52.41,52.44,52.36,52.41,58500.0,30.0277,30.0449,29.9991,30.0277,58500.0
2012-07-09 15:20:00,52.38,52.43,52.3,52.39,77500.0,30.0105,30.0392,29.9647,30.0163,77500.0
2012-07-09 15:30:00,52.37,52.4,52.3,52.36,75500.0,30.0048,30.022,29.9647,29.9991,75500.0
2012-07-09 15:40:00,52.35,52.41,52.33,52.34,121000.0,29.9934,30.0277,29.9819,29.9876,121000.0
2012-07-09 15:50:00,52.37,52.46,52.36,52.41,157500.0,30.0048,30.0564,29.9991,30.0277,157500.0
2012-07-10 09:30:00,52.49,53.46,52.46,53.13,254000.0,30.0736,30.6293,30.0564,30.4402,254000.0
2012-07-10 09:40:00,53.03,53.1,52.8,53.0,121500.0,30.383,30.4231,30.2512,30.3658,121500.0
2012-07-10 09:50:00,52.98,53.05,52.94,52.96,83000.0,30.3543,30.3944,30.3314,30.3428,83000.0
2012-07-10 10:00:00,52.99,53.03,52.88,52.91,95000.0,30.36,30.383,30.297,30.3142,95000.0
2012-07-10 10:10:00,52.88,52.93,52.84,52.89,29500.0,30.297,30.3257,30.2741,30.3027,29500.0
2012-07-10 10:20:00,52.82,52.82,52.69,52.74,52000.0,30.2626,30.2626,30.1882,30.2168,52000.0
2012-07-10 10:30:00,52.77,52.94,52.71,52.73,87500.0,30.234,30.3314,30.1996,30.2111,87500.0
2012-07-10 10:40:00,52.69,52.77,52.65,52.73,28000.0,30.1882,30.234,30.1652,30.2111,28000.0
2012-07-10 10:50:00,52.76,52.8,52.61,52.62,26500.0,30.2283,30.2512,30.1423,30.148,26500.0
2012-07-10 11:00:00,52.6,52.69,52.56,52.69,43500.0,30.1366,30.1882,30.1137,30.1882,43500.0
2012-07-10 11:10:00,52.63,52.65,52.5,52.55,83500.0,30.1538,30.1652,30.0793,30.1079,83500.0
2012-07-10 11:20:00,52.57,52.57,52.28,52.28,220000.0,30.1194,30.1194,29.9532,29.9532,220000.0
2012-07-10 11:30:00,52.31,52.37,52.27,52.29,47000.0,29.9704,30.0048,29.9475,29.959,47000.0
2012-07-10 11:40:00,52.34,52.36,52.24,52.32,37500.0,29.9876,29.9991,29.9303,29.9762,37500.0
2012-07-10 11:50:00,52.29,52.48,52.26,52.47,58000.0,29.959,30.0678,29.9418,30.0621,58000.0
2012-07-10 12:00:00,52.44,52.5,52.4,52.43,39500.0,30.0449,30.0793,30.022,30.0392,39500.0
2012-07-10 12:10:00,52.45,52.45,52.35,52.39,47500.0,30.0506,30.0506,29.9934,30.0163,47500.0
2012-07-10 12:20:00,52.41,52.42,52.35,52.41,29500.0,30.0277,30.0335,29.9934,30.0277,29500.0
2012-07-10 12:30:00,52.41,52.59,52.41,52.59,33500.0,30.0277,30.1309,30.0277,30.1309,33500.0
2012-07-10 12:40:00,52.59,52.63,52.56,52.63,60000.0,30.1309,30.1538,30.1137,30.1538,60000.0
2012-07-10 12:50:00,52.62,52.7,52.6,52.65,24000.0,30.148,30.1939,30.1366,30.1652,24000.0
2012-07-10 13:00:00,52.64,52.68,52.6,52.63,74500.0,30.1595,30.1824,30.1366,30.1538,74500.0
2012-07-10 13:10:00,52.64,52.68,52.59,52.63,28500.0,30.1595,30.1824,30.1309,30.1538,28500.0
2012-07-10 13:20:00,52.64,52.65,52.52,52.63,28500.0,30.1595,30.1652,30.0908,30.1538,28500.0
2012-07-10 13:30:00,52.57,52.59,52.48,52.52,15500.0,30.1194,30.1309,30.0678,30.0908,15500.0
2012-07-10 13:40:00,52.47,52.52,52.45,52.47,20000.0,30.0621,30.0908,30.0506,30.0621,20000.0
2012-07-10 13:50:00,52.48,52.51,52.4,52.4,21000.0,30.0678,30.085,30.022,30.022,21000.0
2012-07-10 14:00:00,52.35,52.42,52.28,52.29,93000.0,29.9934,30.0335,29.9532,29.959,93000.0
2012-07-10 14:10:00,52.3,52.33,52.09,52.09,44500.0,29.9647,29.9819,29.8444,29.8444,44500.0
2012-07-10 14:20:00,52.09,52.15,52.05,52.1,45000.0,29.8444,29.8788,29.8215,29.8501,45000.0
2012-07-10 14:30:00,52.08,52.09,51.96,52.06,65500.0,29.8387,29.8444,29.7699,29.8272,65500.0
2012-07-10 14:40:00,52.08,52.1,51.94,51.96,71000.0,29.8387,29.8501,29.7584,29.7699,71000.0
2012-07-10 14:50:00,51.98,52.01,51.84,51.96,28500.0,29.7814,29.7986,29.7012,29.7699,28500.0
2012-07-10 15:00:00,51.95,52.06,51.95,52.0,50000.0,29.7642,29.8272,29.7642,29.7928,50000.0
2012-07-10 15:10:00,52.0,52.0,51.85,51.86,34500.0,29.7928,29.7928,29.7069,29.7126,34500.0
2012-07-10 15:20:00,51.87,51.87,51.76,51.76,63500.0,29.7183,29.7183,29.6553,29.6553,63500.0
2012-07-10 15:30:00,51.78,51.83,51.69,51.74,81500.0,29.6668,29.6954,29.6152,29.6439,81500.0
2012-07-10 15:40:00,51.75,51.8,51.64,51.74,123500.0,29.6496,29.6782,29.5866,29.6439,123500.0
2012-07-10 15:50:00,51.74,51.84,51.71,51.78,222000.0,29.6439,29.7012,29.6267,29.6668,222000.0
2012-07-11 09:30:00,51.74,52.51,51.74,51.84,108000.0,29.6439,30.085,29.6439,29.7012,108000.0
2012-07-11 09:40:00,51.74,51.94,51.64,51.91,61500.0,29.6439,29.7584,29.5866,29.7413,61500.0
2012-07-11 09:50:00,51.9,52.02,51.82,51.85,122000.0,29.7355,29.8043,29.6897,29.7069,122000.0
2012-07-11 10:00:00,51.86,52.1,51.81,51.81,102500.0,29.7126,29.8501,29.684,29.684,102500.0
2012-07-11 10:10:00,51.85,52.15,51.82,52.15,21000.0,29.7069,29.8788,29.6897,29.8788,21000.0
2012-07-11 10:20:00,52.14,52.18,52.06,52.08,25500.0,29.873,29.896,29.8272,29.8387,25500.0
2012-07-11 10:30:00,52.12,52.18,52.08,52.09,16000.0,29.8616,29.896,29.8387,29.8444,16000.0
2012-07-11 10:40:00,52.11,52.12,51.93,51.93,30000.0,29.8558,29.8616,29.7527,29.7527,30000.0
2012-07-11 10:50:00,51.93,51.96,51.88,51.93,19500.0,29.7527,29.7699,29.7241,29.7527,19500.0
2012-07-11 11:00:00,51.93,52.12,51.93,52.07,49000.0,29.7527,29.8616,29.7527,29.8329,49000.0
2012-07-11 11:10:00,52.05,52.1,52.05,52.06,4500.0,29.8215,29.8501,29.8215,29.8272,4500.0
2012-07-11 11:20:00,52.03,52.13,52.03,52.11,26500.0,29.81,29.8673,29.81,29.8558,26500.0
2012-07-11 11:30:00,52.13,52.19,52.11,52.13,27000.0,29.8673,29.9017,29.8558,29.8673,27000.0
2012-07-11 11:40:00,52.13,52.22,52.12,52.22,36000.0,29.8673,29.9189,29.8616,29.9189,36000.0
2012-07-11 11:50:00,52.21,52.29,52.13,52.19,47500.0,29.9131,29.959,29.8673,29.9017,47500.0
2012-07-11 12:00:00,52.18,52.31,52.15,52.28,34500.0,29.896,29.9704,29.8788,29.9532,34500.0
2012-07-11 12:10:00,52.28,52.31,52.21,52.22,21500.0,29.9532,29.9704,29.9131,29.9189,21500.0
2012-07-11 12:20:00,52.22,52.23,52.11,52.16,27000.0,29.9189,29.9246,29.8558,29.8845,27000.0
2012-07-11 12:30:00,52.17,52.19,52.04,52.06,44500.0,29.8902,29.9017,29.8157,29.8272,44500.0
2012-07-11 12:40:00,52.09,52.19,52.08,52.1,48000.0,29.8444,29.9017,29.8387,29.8501,48000.0
2012-07-11 12:50:00,52.09,52.12,52.05,52.1,41500.0,29.8444,29.8616,29.8215,29.8501,41500.0
2012-07-11 13:00:00,52.08,52.15,52.07,52.11,19000.0,29.8387,29.8788,29.8329,29.8558,19000.0
2012-07-11 13:10:00,52.06,52.09,51.86,51.88,38000.0,29.8272,29.8444,29.7126,29.7241,38000.0
2012-07-11 13:20:00,51.87,51.97,51.85,51.95,29000.0,29.7183,29.7756,29.7069,29.7642,29000.0
2012-07-11 13:30:00,51.96,51.96,51.76,51.82,79000.0,29.7699,29.7699,29.6553,29.6897,79000.0
2012-07-11 13:40:00,51.8,51.95,51.8,51.91,42500.0,29.6782,29.7642,29.6782,29.7413,42500.0
2012-07-11 13:50:00,51.95,52.02,51.9,52.02,27000.0,29.7642,29.8043,29.7355,29.8043,27000.0
2012-07-11 14:00:00,52.02,52.04,51.77,51.89,79000.0,29.8043,29.8157,29.661,29.7298,79000.0
2012-07-11 14:10:00,51.87,51.91,51.76,51.87,52500.0,29.7183,29.7413,29.6553,29.7183,52500.0
2012-07-11 14:20:00,51.83,51.89,51.66,51.8,45500.0,29.6954,29.7298,29.598,29.6782,45500.0
2012-07-11 14:30:00,51.77,51.77,51.7,51.73,25500.0,29.661,29.661,29.6209,29.6381,25500.0
2012-07-11 14:40:00,51.73,51.84,51.71,51.8,39000.0,29.6381,29.7012,29.6267,29.6782,39000.0
2012-07-11 14:50:00,51.8,51.82,51.67,51.67,78000.0,29.6782,29.6897,29.6038,29.6038,78000.0
2012-07-11 15:00:00,51.71,51.82,51.69,51.77,38500.0,29.6267,29.6897,29.6152,29.661,38500.0
2012-07-11 15:10:00,51.78,51.78,51.66,51.7,47500.0,29.6668,29.6668,29.598,29.6209,47500.0
2012-07-11 15:20:00,51.7,51.72,51.62,51.65,33000.0,29.6209,29.6324,29.5751,29.5923,33000.0
2012-07-11 15:30:00,51.68,51.73,51.61,51.69,84000.0,29.6095,29.6381,29.5694,29.6152,84000.0
2012-07-11 15:40:00,51.72,52.06,51.69,52.03,99000.0,29.6324,29.8272,29.6152,29.81,99000.0
2012-07-11 15:50:00,52.04,52.12,51.87,51.91,164500.0,29.8157,29.8616,29.7183,29.7413,164500.0
2012-07-12 09:30:00,51.73,51.84,51.62,51.75,51500.0,29.6381,29.7012,29.5751,29.6496,51500.0
2012-07-12 09:40:00,51.71,51.75,51.64,51.68,35000.0,29.6267,29.6496,29.5866,29.6095,35000.0
2012-07-12 09:50:00,51.65,51.69,51.61,51.67,40500.0,29.5923,29.6152,29.5694,29.6038,40500.0
2012-07-12 10:00:00,51.67,51.68,51.49,51.5,95500.0,29.6038,29.6095,29.5006,29.5064,95500.0
2012-07-12 10:10:00,51.54,51.65,51.54,51.63,19000.0,29.5293,29.5923,29.5293,29.5808,19000.0
2012-07-12 10:20:00,51.64,51.64,51.56,51.57,19500.0,29.5866,29.5866,29.5407,29.5465,19500.0
2012-07-12 10:30:00,51.67,51.73,51.59,51.59,39500.0,29.6038,29.6381,29.5579,29.5579,39500.0
2012-07-12 10:40:00,51.6,51.6,51.44,51.48,30500.0,29.5636,29.5636,29.472,29.4949,30500.0
2012-07-12 10:50:00,51.46,51.48,51.36,51.41,79500.0,29.4834,29.4949,29.4261,29.4548,79500.0
2012-07-12 11:00:00,51.39,51.49,51.38,51.44,36000.0,29.4433,29.5006,29.4376,29.472,36000.0
2012-07-12 11:10:00,51.43,51.49,51.2,51.24,149000.0,29.4662,29.5006,29.3345,29.3574,149000.0
2012-07-12 11:20:00,51.25,51.32,51.23,51.3,15500.0,29.3631,29.4032,29.3517,29.3918,15500.0
2012-07-12 11:30:00,51.26,51.28,51.13,51.14,34000.0,29.3688,29.3803,29.2944,29.3001,34000.0
2012-07-12 11:40:00,51.16,51.23,51.12,51.2,47500.0,29.3116,29.3517,29.2886,29.3345,47500.0
2012-07-12 11:50:00,51.23,51.36,51.2,51.34,38500.0,29.3517,29.4261,29.3345,29.4147,38500.0
2012-07-12 12:00:00,51.36,51.38,51.3,51.3,19500.0,29.4261,29.4376,29.3918,29.3918,19500.0
2012-07-12 12:10:00,51.32,51.48,51.32,51.48,10500.0,29.4032,29.4949,29.4032,29.4949,10500.0
2012-07-12 12:20:00,51.5,51.5,51.43,51.43,20000.0,29.5064,29.5064,29.4662,29.4662,20000.0
2012-07-12 12:30:00,51.41,51.55,51.41,51.53,51500.0,29.4548,29.535,29.4548,29.5235,51500.0
2012-07-12 12:40:00,51.53,51.76,51.53,51.76,51000.0,29.5235,29.6553,29.5235,29.6553,51000.0
2012-07-12 12:50:00,51.75,51.76,51.63,51.63,39500.0,29.6496,29.6553,29.5808,29.5808,39500.0
2012-07-12 13:00:00,51.64,51.68,51.6,51.68,6500.0,29.5866,29.6095,29.5636,29.6095,6500.0
2012-07-12 13:10:00,51.7,51.81,51.67,51.79,27000.0,29.6209,29.684,29.6038,29.6725,27000.0
2012-07-12 13:20:00,51.81,52.0,51.81,51.89,42000.0,29.684,29.7928,29.684,29.7298,42000.0
2012-07-12 13:30:00,51.93,52.07,51.92,52.07,22500.0,29.7527,29.8329,29.747,29.8329,22500.0
2012-07-12 13:40:00,52.07,52.16,52.06,52.11,48500.0,29.8329,29.8845,29.8272,29.8558,48500.0
2012-07-12 13:50:00,52.11,52.14,52.05,52.09,15500.0,29.8558,29.873,29.8215,29.8444,15500.0
2012-07-12 14:00:00,52.1,52.11,52.0,52.06,34500.0,29.8501,29.8558,29.7928,29.8272,34500.0
2012-07-12 14:10:00,52.1,52.12,52.02,52.09,28500.0,29.8501,29.8616,29.8043,29.8444,28500.0
2012-07-12 14:20:00,52.07,52.15,52.06,52.14,23000.0,29.8329,29.8788,29.8272,29.873,23000.0
2012-07-12 14:30:00,52.16,52.23,52.15,52.22,21000.0,29.8845,29.9246,29.8788,29.9189,21000.0
2012-07-12 14:40:00,52.24,52.32,52.22,52.24,29500.0,29.9303,29.9762,29.9189,29.9303,29500.0
2012-07-12 14:50:00,52.22,52.28,52.21,52.24,34500.0,29.9189,29.9532,29.9131,29.9303,34500.0
2012-07-12 15:00:00,52.21,52.24,52.18,52.22,12000.0,29.9131,29.9303,29.896,29.9189,12000.0
2012-07-12 15:10:00,52.24,52.32,52.23,52.3,20000.0,29.9303,29.9762,29.9246,29.9647,20000.0
2012-07-12 15:20:00,52.23,52.42,52.23,52.29,32000.0,29.9246,30.0335,29.9246,29.959,32000.0
2012-07-12 15:30:00,52.28,52.38,52.23,52.35,69500.0,29.9532,30.0105,29.9246,29.9934,69500.0
2012-07-12 15:40:00,52.33,52.39,52.22,52.26,48500.0,29.9819,30.0163,29.9189,29.9418,48500.0
2012-07-12 15:50:00,52.24,52.24,52.07,52.13,124000.0,29.9303,29.9303,29.8329,29.8673,124000.0
2012-07-13 09:30:00,52.47,52.6,52.38,52.52,56500.0,30.0621,30.1366,30.0105,30.0908,56500.0
2012-07-13 09:40:00,52.6,52.76,52.6,52.69,46000.0,30.1366,30.2283,30.1366,30.1882,46000.0
2012-07-13 09:50:00,52.72,52.91,52.56,52.91,82000.0,30.2053,30.3142,30.1137,30.3142,82000.0
2012-07-13 10:00:00,52.91,53.13,52.8,53.05,119500.0,30.3142,30.4402,30.2512,30.3944,119500.0
2012-07-13 10:10:00,53.01,53.07,52.78,52.96,68500.0,30.3715,30.4059,30.2397,30.3428,68500.0
2012-07-13 10:20:00,52.92,52.94,52.71,52.76,29000.0,30.3199,30.3314,30.1996,30.2283,29000.0
2012-07-13 10:30:00,52.76,52.87,52.65,52.72,27000.0,30.2283,30.2913,30.1652,30.2053,27000.0
2012-07-13 10:40:00,52.74,52.83,52.64,52.83,23500.0,30.2168,30.2684,30.1595,30.2684,23500.0
2012-07-13 10:50:00,52.76,52.8,52.72,52.72,19500.0,30.2283,30.2512,30.2053,30.2053,19500.0
2012-07-13 11:00:00,52.78,52.78,52.66,52.66,43500.0,30.2397,30.2397,30.171,30.171,43500.0
2012-07-13 11:10:00,52.66,52.68,52.6,52.64,63500.0,30.171,30.1824,30.1366,30.1595,63500.0
2012-07-13 11:20:00,52.63,52.67,52.62,52.66,13500.0,30.1538,30.1767,30.148,30.171,13500.0
2012-07-13 11:30:00,52.67,52.68,52.64,52.64,7000.0,30.1767,30.1824,30.1595,30.1595,7000.0
2012-07-13 11:40:00,52.66,52.75,52.65,52.66,99000.0,30.171,30.2225,30.1652,30.171,99000.0
2012-07-13 11:50:00,52.66,52.67,52.61,52.65,32500.0,30.171,30.1767,30.1423,30.1652,32500.0
2012-07-13 12:00:00,52.58,52.67,52.58,52.62,10000.0,30.1251,30.1767,30.1251,30.148,10000.0
2012-07-13 12:10:00,52.62,52.62,52.52,52.52,33000.0,30.148,30.148,30.0908,30.0908,33000.0
2012-07-13 12:20:00,52.5,52.57,52.46,52.49,33500.0,30.0793,30.1194,30.0564,30.0736,33500.0
2012-07-13 12:30:00,52.49,52.56,52.46,52.52,52000.0,30.0736,30.1137,30.0564,30.0908,52000.0
2012-07-13 12:40:00,52.54,52.54,52.46,52.46,15500.0,30.1022,30.1022,30.0564,30.0564,15500.0
2012-07-13 12:50:00,52.46,52.5,52.45,52.49,6000.0,30.0564,30.0793,30.0506,30.0736,6000.0
2012-07-13 13:00:00,52.52,52.53,52.46,52.46,18000.0,30.0908,30.0965,30.0564,30.0564,18000.0
2012-07-13 13:10:00,52.52,52.52,52.46,52.49,18500.0,30.0908,30.0908,30.0564,30.0736,18500.0
2012-07-13 13:20:00,52.5,52.51,52.44,52.48,15000.0,30.0793,30.085,30.0449,30.0678,15000.0
2012-07-13 13:30:00,52.46,52.56,52.46,52.55,19500.0,30.0564,30.1137,30.0564,30.1079,19500.0
2012-07-13 13:40:00,52.55,52.6,52.54,52.58,25000.0,30.1079,30.1366,30.1022,30.1251,25000.0
2012-07-13 13:50:00,52.59,52.59,52.46,52.52,31500.0,30.1309,30.1309,30.0564,30.0908,31500.0
2012-07-13 14:00:00,52.51,52.51,52.42,52.49,46500.0,30.085,30.085,30.0335,30.0736,46500.0
2012-07-13 14:10:00,52.48,52.5,52.42,52.49,23500.0,30.0678,30.0793,30.0335,30.0736,23500.0
2012-07-13 14:20:00,52.5,52.54,52.49,52.49,40500.0,30.0793,30.1022,30.0736,30.0736,40500.0
2012-07-13 14:30:00,52.48,52.55,52.46,52.5,10000.0,30.0678,30.1079,30.0564,30.0793,10000.0
2012-07-13 14:40:00,52.5,52.52,52.49,52.49,6000.0,30.0793,30.0908,30.0736,30.0736,6000.0
2012-07-13 14:50:00,52.5,52.57,52.5,52.56,22000.0,30.0793,30.1194,30.0793,30.1137,22000.0
2012-07-13 15:00:00,52.55,52.62,52.55,52.61,42000.0,30.1079,30.148,30.1079,30.1423,42000.0
2012-07-13 15:10:00,52.66,52.66,52.6,52.64,18500.0,30.171,30.171,30.1366,30.1595,18500.0
2012-07-13 15:20:00,52.62,52.68,52.62,52.64,13000.0,30.148,30.1824,30.148,30.1595,13000.0
2012-07-13 15:30:00,52.61,52.72,52.61,52.65,46000.0,30.1423,30.2053,30.1423,30.1652,46000.0
2012-07-13 15:40:00,52.65,52.73,52.63,52.7,68500.0,30.1652,30.2111,30.1538,30.1939,68500.0
2012-07-13 15:50:00,52.7,52.8,52.62,52.63,171500.0,30.1939,30.2512,30.148,30.1538,171500.0
2012-07-16 09:30:00,52.28,52.66,52.27,52.6,63000.0,29.9532,30.171,29.9475,30.1366,63000.0
2012-07-16 09:40:00,52.64,52.71,52.59,52.63,42500.0,30.1595,30.1996,30.1309,30.1538,42500.0
2012-07-16 09:50:00,52.6,52.66,52.55,52.63,80500.0,30.1366,30.171,30.1079,30.1538,80500.0
2012-07-16 10:00:00,52.62,52.66,52.55,52.63,44500.0,30.148,30.171,30.1079,30.1538,44500.0
2012-07-16 10:10:00,52.63,52.66,52.55,52.59,33500.0,30.1538,30.171,30.1079,30.1309,33500.0
2012-07-16 10:20:00,52.6,52.6,52.42,52.49,41000.0,30.1366,30.1366,30.0335,30.0736,41000.0
2012-07-16 10:30:00,52.49,52.57,52.46,52.53,83500.0,30.0736,30.1194,30.0564,30.0965,83500.0
2012-07-16 10:40:00,52.49,52.55,52.48,52.51,44500.0,30.0736,30.1079,30.0678,30.085,44500.0
2012-07-16 10:50:00,52.48,52.5,52.41,52.46,23000.0,30.0678,30.0793,30.0277,30.0564,23000.0
2012-07-16 11:00:00,52.47,52.48,52.4,52.45,19000.0,30.0621,30.0678,30.022,30.0506,19000.0
2012-07-16 11:10:00,52.47,52.56,52.47,52.53,45500.0,30.0621,30.1137,30.0621,30.0965,45500.0
2012-07-16 11:20:00,52.5,52.53,52.36,52.43,57000.0,30.0793,30.0965,29.9991,30.0392,57000.0
2012-07-16 11:30:00,52.4,52.52,52.38,52.48,53500.0,30.022,30.0908,30.0105,30.0678,53500.0
2012-07-16 11:40:00,52.48,52.53,52.42,52.5,44000.0,30.0678,30.0965,30.0335,30.0793,44000.0
2012-07-16 11:50:00,52.49,52.49,52.33,52.35,16500.0,30.0736,30.0736,29.9819,29.9934,16500.0
2012-07-16 12:00:00,52.35,52.39,52.3,52.34,27500.0,29.9934,30.0163,29.9647,29.9876,27500.0
2012-07-16 12:10:00,52.31,52.38,52.27,52.34,29000.0,29.9704,30.0105,29.9475,29.9876,29000.0
2012-07-16 12:20:00,52.32,52.35,52.3,52.35,7500.0,29.9762,29.9934,29.9647,29.9934,7500.0
2012-07-16 12:30:00,52.33,52.42,52.33,52.38,12000.0,29.9819,30.0335,29.9819,30.0105,12000.0
2012-07-16 12:40:00,52.38,52.41,52.37,52.41,17000.0,30.0105,30.0277,30.0048,30.0277,17000.0
2012-07-16 12:50:00,52.43,52.5,52.42,52.47,6000.0,30.0392,30.0793,30.0335,30.0621,6000.0
2012-07-16 13:00:00,52.48,52.53,52.45,52.45,13000.0,30.0678,30.0965,30.0506,30.0506,13000.0
2012-07-16 13:10:00,52.43,52.45,52.35,52.41,13500.0,30.0392,30.0506,29.9934,30.0277,13500.0
2012-07-16 13:20:00,52.37,52.39,52.33,52.34,8500.0,30.0048,30.0163,29.9819,29.9876,8500.0
2012-07-16 13:30:00,52.34,52.39,52.3,52.3,38500.0,29.9876,30.0163,29.9647,29.9647,38500.0
2012-07-16 13:40:00,52.29,52.42,52.27,52.36,40000.0,29.959,30.0335,29.9475,29.9991,40000.0
2012-07-16 13:50:00,52.35,52.51,52.35,52.44,60500.0,29.9934,30.085,29.9934,30.0449,60500.0
2012-07-16 14:00:00,52.43,52.48,52.43,52.47,18500.0,30.0392,30.0678,30.0392,30.0621,18500.0
2012-07-16 14:10:00,52.48,52.53,52.43,52.5,49500.0,30.0678,30.0965,30.0392,30.0793,49500.0
2012-07-16 14:20:00,52.49,52.49,52.43,52.43,10000.0,30.0736,30.0736,30.0392,30.0392,10000.0
2012-07-16 14:30:00,52.44,52.47,52.4,52.45,17000.0,30.0449,30.0621,30.022,30.0506,17000.0
2012-07-16 14:40:00,52.46,52.48,52.44,52.47,26000.0,30.0564,30.0678,30.0449,30.0621,26000.0
2012-07-16 14:50:00,52.47,52.48,52.4,52.42,24500.0,30.0621,30.0678,30.022,30.0335,24500.0
2012-07-16 15:00:00,52.45,52.51,52.42,52.5,49000.0,30.0506,30.085,30.0335,30.0793,49000.0
2012-07-16 15:10:00,52.51,52.51,52.45,52.48,26000.0,30.085,30.085,30.0506,30.0678,26000.0
2012-07-16 15:20:00,52.46,52.49,52.4,52.4,35000.0,30.0564,30.0736,30.022,30.022,35000.0
2012-07-16 15:30:00,52.41,52.49,52.38,52.43,23500.0,30.0277,30.0736,30.0105,30.0392,23500.0
2012-07-16 15:40:00,52.4,52.53,52.35,52.53,44500.0,30.022,30.0965,29.9934,30.0965,44500.0
2012-07-16 15:50:00,52.48,52.55,52.38,52.49,132500.0,30.0678,30.1079,30.0105,30.0736,132500.0
2012-07-17 09:30:00,52.65,52.94,52.65,52.9,19500.0,30.1652,30.3314,30.1652,30.3085,19500.0
2012-07-17 09:40:00,52.75,52.75,52.17,52.21,55000.0,30.2225,30.2225,29.8902,29.9131,55000.0
2012-07-17 09:50:00,52.17,52.19,52.08,52.14,50500.0,29.8902,29.9017,29.8387,29.873,50500.0
2012-07-17 10:00:00,52.12,52.18,51.97,52.11,32000.0,29.8616,29.896,29.7756,29.8558,32000.0
2012-07-17 10:10:00,52.15,52.22,52.11,52.19,14000.0,29.8788,29.9189,29.8558,29.9017,14000.0
2012-07-17 10:20:00,52.16,52.33,52.16,52.29,17000.0,29.8845,29.9819,29.8845,29.959,17000.0
2012-07-17 10:30:00,52.26,52.28,52.12,52.14,25500.0,29.9418,29.9532,29.8616,29.873,25500.0
2012-07-17 10:40:00,52.06,52.14,51.96,52.13,44000.0,29.8272,29.873,29.7699,29.8673,44000.0
2012-07-17 10:50:00,52.06,52.26,52.06,52.09,38500.0,29.8272,29.9418,29.8272,29.8444,38500.0
2012-07-17 11:00:00,52.08,52.14,51.98,52.04,46000.0,29.8387,29.873,29.7814,29.8157,46000.0
2012-07-17 11:10:00,52.04,52.04,51.93,51.99,24000.0,29.8157,29.8157,29.7527,29.7871,24000.0
2012-07-17 11:20:00,51.99,52.0,51.93,51.99,24500.0,29.7871,29.7928,29.7527,29.7871,24500.0
2012-07-17 11:30:00,51.99,52.11,51.9,52.11,22500.0,29.7871,29.8558,29.7355,29.8558,22500.0
2012-07-17 11:40:00,52.14,52.21,51.97,52.04,42000.0,29.873,29.9131,29.7756,29.8157,42000.0
2012-07-17 11:50:00,52.05,52.05,51.92,51.98,44500.0,29.8215,29.8215,29.747,29.7814,44500.0
2012-07-17 12:00:00,52.01,52.09,51.99,52.07,32500.0,29.7986,29.8444,29.7871,29.8329,32500.0
2012-07-17 12:10:00,52.09,52.15,52.06,52.1,40000.0,29.8444,29.8788,29.8272,29.8501,40000.0
2012-07-17 12:20:00,52.09,52.2,52.09,52.15,37500.0,29.8444,29.9074,29.8444,29.8788,37500.0
2012-07-17 12:30:00,52.16,52.31,52.16,52.23,77000.0,29.8845,29.9704,29.8845,29.9246,77000.0
2012-07-17 12:40:00,52.24,52.36,52.22,52.26,39000.0,29.9303,29.9991,29.9189,29.9418,39000.0
2012-07-17 12:50:00,52.28,52.32,52.21,52.22,16000.0,29.9532,29.9762,29.9131,29.9189,16000.0
2012-07-17 13:00:00,52.23,52.28,52.22,52.22,14000.0,29.9246,29.9532,29.9189,29.9189,14000.0
2012-07-17 13:10:00,52.26,52.26,52.17,52.22,17000.0,29.9418,29.9418,29.8902,29.9189,17000.0
2012-07-17 13:20:00,52.21,52.4,52.16,52.4,26000.0,29.9131,30.022,29.8845,30.022,26000.0
2012-07-17 13:30:00,52.4,52.5,52.38,52.5,81000.0,30.022,30.0793,30.0105,30.0793,81000.0
2012-07-17 13:40:00,52.48,52.51,52.4,52.47,70000.0,30.0678,30.085,30.022,30.0621,70000.0
2012-07-17 13:50:00,52.48,52.48,52.36,52.4,63500.0,30.0678,30.0678,29.9991,30.022,63500.0
2012-07-17 14:00:00,52.4,52.45,52.36,52.39,42000.0,30.022,30.0506,29.9991,30.0163,42000.0
2012-07-17 14:10:00,52.39,52.42,52.33,52.33,25500.0,30.0163,30.0335,29.9819,29.9819,25500.0
2012-07-17 14:20:00,52.31,52.34,52.24,52.25,21000.0,29.9704,29.9876,29.9303,29.9361,21000.0
2012-07-17 14:30:00,52.27,52.35,52.25,52.35,31500.0,29.9475,29.9934,29.9361,29.9934,31500.0
2012-07-17 14:40:00,52.32,52.35,52.28,52.33,29500.0,29.9762,29.9934,29.9532,29.9819,29500.0
2012-07-17 14:50:00,52.34,52.44,52.33,52.39,25000.0,29.9876,30.0449,29.9819,30.0163,25000.0
2012-07-17 15:00:00,52.38,52.39,52.32,52.37,18500.0,30.0105,30.0163,29.9762,30.0048,18500.0
2012-07-17 15:10:00,52.37,52.49,52.34,52.46,48000.0,30.0048,30.0736,29.9876,30.0564,48000.0
2012-07-17 15:20:00,52.46,52.5,52.41,52.41,27500.0,30.0564,30.0793,30.0277,30.0277,27500.0
2012-07-17 15:30:00,52.41,52.5,52.41,52.45,38000.0,30.0277,30.0793,30.0277,30.0506,38000.0
2012-07-17 15:40:00,52.41,52.56,52.41,52.51,42000.0,30.0277,30.1137,30.0277,30.085,42000.0
2012-07-17 15:50:00,52.53,52.66,52.52,52.63,115000.0,30.0965,30.171,30.0908,30.1538,115000.0
2012-07-18 09:30:00,52.51,52.51,52.1,52.43,13000.0,30.085,30.085,29.8501,30.0392,13000.0
2012-07-18 09:40:00,52.5,52.5,52.35,52.4,17500.0,30.0793,30.0793,29.9934,30.022,17500.0
2012-07-18 09:50:00,52.41,52.59,52.41,52.52,15500.0,30.0277,30.1309,30.0277,30.0908,15500.0
2012-07-18 10:00:00,52.55,52.61,52.47,52.56,26500.0,30.1079,30.1423,30.0621,30.1137,26500.0
2012-07-18 10:10:00,52.56,52.61,52.39,52.42,52000.0,30.1137,30.1423,30.0163,30.0335,52000.0
2012-07-18 10:20:00,52.45,52.47,52.34,52.38,64500.0,30.0506,30.0621,29.9876,30.0105,64500.0
2012-07-18 10:30:00,52.34,52.5,52.27,52.5,18500.0,29.9876,30.0793,29.9475,30.0793,18500.0
2012-07-18 10:40:00,52.47,52.61,52.47,52.61,15500.0,30.0621,30.1423,30.0621,30.1423,15500.0
2012-07-18 10:50:00,52.62,52.8,52.62,52.8,16500.0,30.148,30.2512,30.148,30.2512,16500.0
2012-07-18 11:00:00,52.8,52.82,52.7,52.72,30500.0,30.2512,30.2626,30.1939,30.2053,30500.0
2012-07-18 11:10:00,52.69,52.69,52.54,52.54,12500.0,30.1882,30.1882,30.1022,30.1022,12500.0
2012-07-18 11:20:00,52.54,52.6,52.54,52.56,17000.0,30.1022,30.1366,30.1022,30.1137,17000.0
2012-07-18 11:30:00,52.56,52.63,52.52,52.63,4000.0,30.1137,30.1538,30.0908,30.1538,4000.0
2012-07-18 11:40:00,52.63,52.76,52.6,52.7,22500.0,30.1538,30.2283,30.1366,30.1939,22500.0
2012-07-18 11:50:00,52.65,52.68,52.56,52.58,10500.0,30.1652,30.1824,30.1137,30.1251,10500.0
2012-07-18 12:00:00,52.57,52.65,52.56,52.65,15500.0,30.1194,30.1652,30.1137,30.1652,15500.0
2012-07-18 12:10:00,52.67,52.71,52.65,52.7,18500.0,30.1767,30.1996,30.1652,30.1939,18500.0
2012-07-18 12:20:00,52.68,52.7,52.65,52.67,14000.0,30.1824,30.1939,30.1652,30.1767,14000.0
2012-07-18 12:30:00,52.7,52.71,52.64,52.64,12000.0,30.1939,30.1996,30.1595,30.1595,12000.0
2012-07-18 12:40:00,52.63,52.65,52.58,52.65,14000.0,30.1538,30.1652,30.1251,30.1652,14000.0
2012-07-18 12:50:00,52.66,52.74,52.65,52.67,15500.0,30.171,30.2168,30.1652,30.1767,15500.0
2012-07-18 13:00:00,52.67,52.7,52.64,52.66,22000.0,30.1767,30.1939,30.1595,30.171,22000.0
2012-07-18 13:10:00,52.64,52.64,52.57,52.58,11000.0,30.1595,30.1595,30.1194,30.1251,11000.0
2012-07-18 13:20:00,52.55,52.58,52.52,52.57,11000.0,30.1079,30.1251,30.0908,30.1194,11000.0
2012-07-18 13:30:00,52.59,52.62,52.52,52.53,46500.0,30.1309,30.148,30.0908,30.0965,46500.0
2012-07-18 13:40:00,52.55,52.58,52.51,52.53,22000.0,30.1079,30.1251,30.085,30.0965,22000.0
2012-07-18 13:50:00,52.55,52.55,52.51,52.52,14000.0,30.1079,30.1079,30.085,30.0908,14000.0
2012-07-18 14:00:00,52.57,52.7,52.57,52.6,21500.0,30.1194,30.1939,30.1194,30.1366,21500.0
2012-07-18 14:10:00,52.61,52.73,52.58,52.73,25500.0,30.1423,30.2111,30.1251,30.2111,25500.0
2012-07-18 14:20:00,52.73,52.79,52.72,52.73,11000.0,30.2111,30.2454,30.2053,30.2111,11000.0
2012-07-18 14:30:00,52.71,52.71,52.62,52.64,17000.0,30.1996,30.1996,30.148,30.1595,17000.0
2012-07-18 14:40:00,52.63,52.69,52.55,52.57,29000.0,30.1538,30.1882,30.1079,30.1194,29000.0
2012-07-18 14:50:00,52.59,52.62,52.55,52.59,19500.0,30.1309,30.148,30.1079,30.1309,19500.0
2012-07-18 15:00:00,52.58,52.63,52.57,52.62,18500.0,30.1251,30.1538,30.1194,30.148,18500.0
2012-07-18 15:10:00,52.61,52.63,52.59,52.62,16000.0,30.1423,30.1538,30.1309,30.148,16000.0
2012-07-18 15:20:00,52.63,52.67,52.57,52.67,25000.0,30.1538,30.1767,30.1194,30.1767,25000.0
2012-07-18 15:30:00,52.65,52.7,52.57,52.67,48000.0,30.1652,30.1939,30.1194,30.1767,48000.0
2012-07-18 15:40:00,52.68,52.71,52.63,52.69,54500.0,30.1824,30.1996,30.1538,30.1882,54500.0
2012-07-18 15:50:00,52.71,52.81,52.68,52.73,141000.0,30.1996,30.2569,30.1824,30.2111,141000.0
2012-07-19 09:30:00,52.76,52.99,52.62,52.77,79000.0,30.2283,30.36,30.148,30.234,79000.0
2012-07-19 09:40:00,52.77,52.77,52.46,52.46,22500.0,30.234,30.234,30.0564,30.0564,22500.0
2012-07-19 09:50:00,52.44,52.47,52.28,52.34,59500.0,30.0449,30.0621,29.9532,29.9876,59500.0
2012-07-19 10:00:00,52.34,52.38,52.23,52.31,73500.0,29.9876,30.0105,29.9246,29.9704,73500.0
2012-07-19 10:10:00,52.3,52.3,52.07,52.1,68000.0,29.9647,29.9647,29.8329,29.8501,68000.0
2012-07-19 10:20:00,52.13,52.23,52.05,52.17,45500.0,29.8673,29.9246,29.8215,29.8902,45500.0
2012-07-19 10:30:00,52.21,52.31,52.19,52.21,62000.0,29.9131,29.9704,29.9017,29.9131,62000.0
2012-07-19 10:40:00,52.2,52.4,52.19,52.4,59500.0,29.9074,30.022,29.9017,30.022,59500.0
2012-07-19 10:50:00,52.38,52.39,52.34,52.34,16000.0,30.0105,30.0163,29.9876,29.9876,16000.0
2012-07-19 11:00:00,52.35,52.38,52.27,52.27,25500.0,29.9934,30.0105,29.9475,29.9475,25500.0
2012-07-19 11:10:00,52.28,52.35,52.28,52.35,13000.0,29.9532,29.9934,29.9532,29.9934,13000.0
2012-07-19 11:20:00,52.33,52.4,52.32,52.4,8500.0,29.9819,30.022,29.9762,30.022,8500.0
2012-07-19 11:30:00,52.4,52.47,52.4,52.47,3500.0,30.022,30.0621,30.022,30.0621,3500.0
2012-07-19 11:40:00,52.51,52.53,52.46,52.47,5500.0,30.085,30.0965,30.0564,30.0621,5500.0
2012-07-19 11:50:00,52.51,52.51,52.43,52.43,14000.0,30.085,30.085,30.0392,30.0392,14000.0
2012-07-19 12:00:00,52.39,52.39,52.32,52.32,24000.0,30.0163,30.0163,29.9762,29.9762,24000.0
2012-07-19 12:10:00,52.31,52.36,52.27,52.27,22500.0,29.9704,29.9991,29.9475,29.9475,22500.0
2012-07-19 12:20:00,52.26,52.31,52.2,52.21,27000.0,29.9418,29.9704,29.9074,29.9131,27000.0
2012-07-19 12:30:00,52.2,52.2,52.09,52.12,36500.0,29.9074,29.9074,29.8444,29.8616,36500.0
2012-07-19 12:40:00,52.16,52.16,52.04,52.06,32500.0,29.8845,29.8845,29.8157,29.8272,32500.0
2012-07-19 12:50:00,52.07,52.09,52.0,52.03,17000.0,29.8329,29.8444,29.7928,29.81,17000.0
2012-07-19 13:00:00,52.02,52.06,51.96,51.97,25000.0,29.8043,29.8272,29.7699,29.7756,25000.0
2012-07-19 13:10:00,51.98,52.0,51.95,51.95,16000.0,29.7814,29.7928,29.7642,29.7642,16000.0
2012-07-19 13:20:00,51.95,51.99,51.91,51.92,12500.0,29.7642,29.7871,29.7413,29.747,12500.0
2012-07-19 13:30:00,51.91,51.93,51.87,51.87,22500.0,29.7413,29.7527,29.7183,29.7183,22500.0
2012-07-19 13:40:00,51.9,51.93,51.75,51.8,57500.0,29.7355,29.7527,29.6496,29.6782,57500.0
2012-07-19 13:50:00,51.8,51.87,51.74,51.76,25500.0,29.6782,29.7183,29.6439,29.6553,25500.0
2012-07-19 14:00:00,51.75,51.75,51.7,51.71,24500.0,29.6496,29.6496,29.6209,29.6267,24500.0
2012-07-19 14:10:00,51.7,51.78,51.7,51.74,34500.0,29.6209,29.6668,29.6209,29.6439,34500.0
2012-07-19 14:20:00,51.72,51.75,51.68,51.69,51500.0,29.6324,29.6496,29.6095,29.6152,51500.0
2012-07-19 14:30:00,51.68,51.8,51.6,51.79,76500.0,29.6095,29.6782,29.5636,29.6725,76500.0
2012-07-19 14:40:00,51.79,51.79,51.74,51.75,43000.0,29.6725,29.6725,29.6439,29.6496,43000.0
2012-07-19 14:50:00,51.77,51.89,51.77,51.87,60000.0,29.661,29.7298,29.661,29.7183,60000.0
2012-07-19 15:00:00,51.87,51.92,51.81,51.92,19500.0,29.7183,29.747,29.684,29.747,19500.0
2012-07-19 15:10:00,51.9,51.99,51.88,51.99,28000.0,29.7355,29.7871,29.7241,29.7871,28000.0
2012-07-19 15:20:00,51.98,52.01,51.9,51.97,48000.0,29.7814,29.7986,29.7355,29.7756,48000.0
2012-07-19 15:30:00,51.95,52.12,51.93,52.09,41500.0,29.7642,29.8616,29.7527,29.8444,41500.0
2012-07-19 15:40:00,52.05,52.07,51.97,52.03,93000.0,29.8215,29.8329,29.7756,29.81,93000.0
2012-07-19 15:50:00,52.03,52.13,52.03,52.09,264500.0,29.81,29.8673,29.81,29.8444,264500.0
2012-07-20 09:30:00,51.9,51.9,51.36,51.58,209500.0,29.7355,29.7355,29.4261,29.5522,209500.0
2012-07-20 09:40:00,51.69,51.74,51.28,51.39,24500.0,29.6152,29.6439,29.3803,29.4433,24500.0
2012-07-20 09:50:00,51.36,51.4,51.31,51.4,19500.0,29.4261,29.4491,29.3975,29.4491,19500.0
2012-07-20 10:00:00,51.4,51.77,51.4,51.7,112000.0,29.4491,29.661,29.4491,29.6209,112000.0
2012-07-20 10:10:00,51.72,51.73,51.63,51.7,20500.0,29.6324,29.6381,29.5808,29.6209,20500.0
2012-07-20 10:20:00,51.67,51.69,51.53,51.55,37000.0,29.6038,29.6152,29.5235,29.535,37000.0
2012-07-20 10:30:00,51.55,51.55,51.42,51.46,107000.0,29.535,29.535,29.4605,29.4834,107000.0
2012-07-20 10:40:00,51.45,51.52,51.44,51.52,12000.0,29.4777,29.5178,29.472,29.5178,12000.0
2012-07-20 10:50:00,51.55,51.66,51.55,51.57,18000.0,29.535,29.598,29.535,29.5465,18000.0
2012-07-20 11:00:00,51.57,51.58,51.48,51.48,7500.0,29.5465,29.5522,29.4949,29.4949,7500.0
2012-07-20 11:10:00,51.51,51.51,51.4,51.44,38500.0,29.5121,29.5121,29.4491,29.472,38500.0
2012-07-20 11:20:00,51.4,51.49,51.39,51.49,14500.0,29.4491,29.5006,29.4433,29.5006,14500.0
2012-07-20 11:30:00,51.48,51.48,51.35,51.36,30000.0,29.4949,29.4949,29.4204,29.4261,30000.0
2012-07-20 11:40:00,51.38,51.44,51.34,51.44,10500.0,29.4376,29.472,29.4147,29.472,10500.0
2012-07-20 11:50:00,51.4,51.44,51.35,51.4,32500.0,29.4491,29.472,29.4204,29.4491,32500.0
2012-07-20 12:00:00,51.41,51.41,51.35,51.4,17500.0,29.4548,29.4548,29.4204,29.4491,17500.0
2012-07-20 12:10:00,51.37,51.37,51.3,51.33,14000.0,29.4319,29.4319,29.3918,29.409,14000.0
2012-07-20 12:20:00,51.3,51.32,51.3,51.3,5500.0,29.3918,29.4032,29.3918,29.3918,5500.0
2012-07-20 12:30:00,51.29,51.32,51.26,51.32,14000.0,29.386,29.4032,29.3688,29.4032,14000.0
2012-07-20 12:40:00,51.29,51.36,51.28,51.31,18500.0,29.386,29.4261,29.3803,29.3975,18500.0
2012-07-20 12:50:00,51.32,51.37,51.31,51.32,13500.0,29.4032,29.4319,29.3975,29.4032,13500.0
2012-07-20 13:00:00,51.3,51.32,51.27,51.27,14000.0,29.3918,29.4032,29.3746,29.3746,14000.0
2012-07-20 13:10:00,51.27,51.28,51.24,51.25,11500.0,29.3746,29.3803,29.3574,29.3631,11500.0
2012-07-20 13:20:00,51.25,51.35,51.21,51.34,23500.0,29.3631,29.4204,29.3402,29.4147,23500.0
2012-07-20 13:30:00,51.34,51.38,51.33,51.38,28000.0,29.4147,29.4376,29.409,29.4376,28000.0
2012-07-20 13:40:00,51.34,51.44,51.34,51.39,16000.0,29.4147,29.472,29.4147,29.4433,16000.0
2012-07-20 13:50:00,51.35,51.44,51.34,51.41,12000.0,29.4204,29.472,29.4147,29.4548,12000.0
2012-07-20 14:00:00,51.41,51.51,51.41,51.51,32000.0,29.4548,29.5121,29.4548,29.5121,32000.0
2012-07-20 14:10:00,51.5,51.58,51.5,51.55,14500.0,29.5064,29.5522,29.5064,29.535,14500.0
2012-07-20 14:20:00,51.58,51.58,51.51,51.53,6000.0,29.5522,29.5522,29.5121,29.5235,6000.0
2012-07-20 14:30:00,51.52,51.56,51.45,51.51,33500.0,29.5178,29.5407,29.4777,29.5121,33500.0
2012-07-20 14:40:00,51.56,51.57,51.49,51.54,20000.0,29.5407,29.5465,29.5006,29.5293,20000.0
2012-07-20 14:50:00,51.51,51.52,51.44,51.47,16000.0,29.5121,29.5178,29.472,29.4892,16000.0
2012-07-20 15:00:00,51.47,51.52,51.44,51.49,27000.0,29.4892,29.5178,29.472,29.5006,27000.0
2012-07-20 15:10:00,51.49,51.54,51.47,51.52,19000.0,29.5006,29.5293,29.4892,29.5178,19000.0
2012-07-20 15:20:00,51.51,51.53,51.37,51.39,48000.0,29.5121,29.5235,29.4319,29.4433,48000.0
2012-07-20 15:30:00,51.39,51.44,51.33,51.33,98500.0,29.4433,29.472,29.409,29.409,98500.0
2012-07-20 15:40:00,51.34,51.38,51.27,51.3,146000.0,29.4147,29.4376,29.3746,29.3918,146000.0
2012-07-20 15:50:00,51.3,51.44,51.3,51.39,204000.0,29.3918,29.472,29.3918,29.4433,204000.0
2012-07-23 09:30:00,50.64,51.0,50.6,50.61,53700.0,29.0136,29.2199,28.9907,28.9964,53700.0
2012-07-23 09:40:00,50.63,50.69,50.45,50.46,55200.0,29.0079,29.0423,28.9048,28.9105,55200.0
2012-07-23 09:50:00,50.47,50.64,50.45,50.51,30100.0,28.9162,29.0136,28.9048,28.9391,30100.0
2012-07-23 10:00:00,50.48,50.61,50.25,50.27,42200.0,28.922,28.9964,28.7902,28.8016,42200.0
2012-07-23 10:10:00,50.29,50.34,50.17,50.33,24700.0,28.8131,28.8417,28.7443,28.836,24700.0
2012-07-23 10:20:00,50.34,50.4,50.25,50.25,26600.0,28.8417,28.8761,28.7902,28.7902,26600.0
2012-07-23 10:30:00,50.25,50.43,50.2,50.38,29200.0,28.7902,28.8933,28.7615,28.8647,29200.0
2012-07-23 10:40:00,50.41,50.47,50.34,50.41,36700.0,28.8819,28.9162,28.8417,28.8819,36700.0
2012-07-23 10:50:00,50.4,50.44,50.34,50.41,18100.0,28.8761,28.899,28.8417,28.8819,18100.0
2012-07-23 11:00:00,50.44,50.48,50.39,50.46,13300.0,28.899,28.922,28.8704,28.9105,13300.0
2012-07-23 11:10:00,50.51,50.55,50.47,50.5,22200.0,28.9391,28.9621,28.9162,28.9334,22200.0
2012-07-23 11:20:00,50.5,50.56,50.48,50.56,25100.0,28.9334,28.9678,28.922,28.9678,25100.0
2012-07-23 11:30:00,50.56,50.61,50.56,50.57,24900.0,28.9678,28.9964,28.9678,28.9735,24900.0
2012-07-23 11:40:00,50.56,50.6,50.55,50.59,13400.0,28.9678,28.9907,28.9621,28.985,13400.0
2012-07-23 11:50:00,50.59,50.66,50.59,50.63,21300.0,28.985,29.0251,28.985,29.0079,21300.0
2012-07-23 12:00:00,50.64,50.66,50.58,50.59,26200.0,29.0136,29.0251,28.9793,28.985,26200.0
2012-07-23 12:10:00,50.59,50.6,50.53,50.53,23800.0,28.985,28.9907,28.9506,28.9506,23800.0
2012-07-23 12:20:00,50.54,50.54,50.5,50.52,16100.0,28.9563,28.9563,28.9334,28.9449,16100.0
2012-07-23 12:30:00,50.53,50.6,50.48,50.55,19700.0,28.9506,28.9907,28.922,28.9621,19700.0
2012-07-23 12:40:00,50.57,50.64,50.53,50.6,17600.0,28.9735,29.0136,28.9506,28.9907,17600.0
2012-07-23 12:50:00,50.6,50.67,50.58,50.62,15900.0,28.9907,29.0308,28.9793,29.0022,15900.0
2012-07-23 13:00:00,50.61,50.77,50.6,50.72,47500.0,28.9964,29.0881,28.9907,29.0595,47500.0
2012-07-23 13:10:00,50.7,50.89,50.69,50.87,17800.0,29.048,29.1569,29.0423,29.1454,17800.0
2012-07-23 13:20:00,50.89,50.94,50.86,50.89,12600.0,29.1569,29.1855,29.1397,29.1569,12600.0
2012-07-23 13:30:00,50.89,50.99,50.89,50.99,15400.0,29.1569,29.2142,29.1569,29.2142,15400.0
2012-07-23 13:40:00,51.0,51.12,50.97,51.1,29500.0,29.2199,29.2886,29.2027,29.2772,29500.0
2012-07-23 13:50:00,51.09,51.1,50.94,50.95,19900.0,29.2715,29.2772,29.1855,29.1912,19900.0
2012-07-23 14:00:00,50.95,50.99,50.85,50.86,25200.0,29.1912,29.2142,29.1339,29.1397,25200.0
2012-07-23 14:10:00,50.88,50.94,50.86,50.89,27200.0,29.1511,29.1855,29.1397,29.1569,27200.0
2012-07-23 14:20:00,50.89,50.92,50.77,50.8,26900.0,29.1569,29.1741,29.0881,29.1053,26900.0
2012-07-23 14:30:00,50.81,50.96,50.8,50.95,20700.0,29.111,29.197,29.1053,29.1912,20700.0
2012-07-23 14:40:00,50.97,51.12,50.96,51.11,39500.0,29.2027,29.2886,29.197,29.2829,39500.0
2012-07-23 14:50:00,51.11,51.2,51.11,51.17,40000.0,29.2829,29.3345,29.2829,29.3173,40000.0
2012-07-23 15:00:00,51.16,51.18,51.09,51.15,22600.0,29.3116,29.323,29.2715,29.3058,22600.0
2012-07-23 15:10:00,51.15,51.15,51.06,51.1,29200.0,29.3058,29.3058,29.2543,29.2772,29200.0
2012-07-23 15:20:00,51.11,51.24,51.08,51.24,43500.0,29.2829,29.3574,29.2657,29.3574,43500.0
2012-07-23 15:30:00,51.24,51.25,51.05,51.06,37300.0,29.3574,29.3631,29.2485,29.2543,37300.0
2012-07-23 15:40:00,51.06,51.2,51.01,51.2,61400.0,29.2543,29.3345,29.2256,29.3345,61400.0
2012-07-23 15:50:00,51.21,51.23,51.07,51.07,92700.0,29.3402,29.3517,29.26,29.26,92700.0
2012-07-24 09:30:00,51.24,51.31,50.98,50.98,57600.0,29.3574,29.3975,29.2084,29.2084,57600.0
2012-07-24 09:40:00,50.97,51.03,50.82,50.98,24700.0,29.2027,29.2371,29.1168,29.2084,24700.0
2012-07-24 09:50:00,50.97,51.19,50.95,51.17,37500.0,29.2027,29.3287,29.1912,29.3173,37500.0
2012-07-24 10:00:00,51.17,51.33,51.07,51.11,40700.0,29.3173,29.409,29.26,29.2829,40700.0
2012-07-24 10:10:00,51.11,51.2,51.03,51.07,28300.0,29.2829,29.3345,29.2371,29.26,28300.0
2012-07-24 10:20:00,51.08,51.1,50.95,50.97,17000.0,29.2657,29.2772,29.1912,29.2027,17000.0
2012-07-24 10:30:00,50.98,51.13,50.95,51.09,48000.0,29.2084,29.2944,29.1912,29.2715,48000.0
2012-07-24 10:40:00,51.09,51.12,50.96,50.96,26600.0,29.2715,29.2886,29.197,29.197,26600.0
2012-07-24 10:50:00,50.96,51.0,50.86,50.9,28200.0,29.197,29.2199,29.1397,29.1626,28200.0
2012-07-24 11:00:00,50.88,51.03,50.84,51.03,17000.0,29.1511,29.2371,29.1282,29.2371,17000.0
2012-07-24 11:10:00,51.03,51.04,50.9,51.0,13600.0,29.2371,29.2428,29.1626,29.2199,13600.0
2012-07-24 11:20:00,51.0,51.05,50.91,50.91,18200.0,29.2199,29.2485,29.1683,29.1683,18200.0
2012-07-24 11:30:00,50.91,51.05,50.9,51.0,34500.0,29.1683,29.2485,29.1626,29.2199,34500.0
2012-07-24 11:40:00,51.0,51.09,50.98,51.08,23700.0,29.2199,29.2715,29.2084,29.2657,23700.0
2012-07-24 11:50:00,51.08,51.11,51.04,51.06,40900.0,29.2657,29.2829,29.2428,29.2543,40900.0
2012-07-24 12:00:00,51.06,51.07,50.78,50.88,63600.0,29.2543,29.26,29.0938,29.1511,63600.0
2012-07-24 12:10:00,50.87,50.93,50.84,50.88,20500.0,29.1454,29.1798,29.1282,29.1511,20500.0
2012-07-24 12:20:00,50.87,50.97,50.85,50.97,33300.0,29.1454,29.2027,29.1339,29.2027,33300.0
2012-07-24 12:30:00,50.96,51.1,50.96,51.1,41400.0,29.197,29.2772,29.197,29.2772,41400.0
2012-07-24 12:40:00,51.1,51.1,51.06,51.09,16200.0,29.2772,29.2772,29.2543,29.2715,16200.0
2012-07-24 12:50:00,51.09,51.12,51.06,51.1,27700.0,29.2715,29.2886,29.2543,29.2772,27700.0
2012-07-24 13:00:00,51.1,51.11,51.03,51.04,20500.0,29.2772,29.2829,29.2371,29.2428,20500.0
2012-07-24 13:10:00,51.04,51.11,51.03,51.03,29300.0,29.2428,29.2829,29.2371,29.2371,29300.0
2012-07-24 13:20:00,51.02,51.05,50.99,51.01,21100.0,29.2313,29.2485,29.2142,29.2256,21100.0
2012-07-24 13:30:00,51.0,51.03,50.97,51.02,25900.0,29.2199,29.2371,29.2027,29.2313,25900.0
2012-07-24 13:40:00,51.02,51.06,51.0,51.0,49800.0,29.2313,29.2543,29.2199,29.2199,49800.0
2012-07-24 13:50:00,51.0,51.05,50.98,51.01,131000.0,29.2199,29.2485,29.2084,29.2256,131000.0
2012-07-24 14:00:00,51.0,51.01,50.94,50.98,29600.0,29.2199,29.2256,29.1855,29.2084,29600.0
2012-07-24 14:10:00,50.97,51.0,50.94,51.0,19600.0,29.2027,29.2199,29.1855,29.2199,19600.0
2012-07-24 14:20:00,50.99,50.99,50.86,50.89,21200.0,29.2142,29.2142,29.1397,29.1569,21200.0
2012-07-24 14:30:00,50.89,50.94,50.83,50.94,36400.0,29.1569,29.1855,29.1225,29.1855,36400.0
2012-07-24 14:40:00,50.93,50.93,50.86,50.91,31800.0,29.1798,29.1798,29.1397,29.1683,31800.0
2012-07-24 14:50:00,50.9,50.94,50.85,50.94,28400.0,29.1626,29.1855,29.1339,29.1855,28400.0
2012-07-24 15:00:00,50.91,50.93,50.87,50.91,40000.0,29.1683,29.1798,29.1454,29.1683,40000.0
2012-07-24 15:10:00,50.91,50.97,50.87,50.9,40900.0,29.1683,29.2027,29.1454,29.1626,40900.0
2012-07-24 15:20:00,50.89,50.96,50.86,50.94,63300.0,29.1569,29.197,29.1397,29.1855,63300.0
2012-07-24 15:30:00,50.95,51.03,50.88,51.01,77900.0,29.1912,29.2371,29.1511,29.2256,77900.0
2012-07-24 15:40:00,51.01,51.08,50.99,51.02,76600.0,29.2256,29.2657,29.2142,29.2313,76600.0
2012-07-24 15:50:00,51.02,51.2,50.94,51.14,146000.0,29.2313,29.3345,29.1855,29.3001,146000.0
2012-07-25 09:30:00,51.62,51.62,50.66,51.53,68500.0,29.5751,29.5751,29.0251,29.5235,68500.0
2012-07-25 09:40:00,51.53,51.62,51.46,51.5,41200.0,29.5235,29.5751,29.4834,29.5064,41200.0
2012-07-25 09:50:00,51.48,51.53,51.46,51.48,96200.0,29.4949,29.5235,29.4834,29.4949,96200.0
2012-07-25 10:00:00,51.48,51.5,51.36,51.43,49400.0,29.4949,29.5064,29.4261,29.4662,49400.0
2012-07-25 10:10:00,51.4,51.46,51.32,51.32,27800.0,29.4491,29.4834,29.4032,29.4032,27800.0
2012-07-25 10:20:00,51.31,51.37,51.14,51.15,19000.0,29.3975,29.4319,29.3001,29.3058,19000.0
2012-07-25 10:30:00,51.14,51.15,51.0,51.05,17800.0,29.3001,29.3058,29.2199,29.2485,17800.0
2012-07-25 10:40:00,51.05,51.11,50.99,51.0,22200.0,29.2485,29.2829,29.2142,29.2199,22200.0
2012-07-25 10:50:00,51.01,51.01,50.86,50.89,21400.0,29.2256,29.2256,29.1397,29.1569,21400.0
2012-07-25 11:00:00,50.89,50.92,50.83,50.88,22000.0,29.1569,29.1741,29.1225,29.1511,22000.0
2012-07-25 11:10:00,50.9,51.07,50.9,50.99,25000.0,29.1626,29.26,29.1626,29.2142,25000.0
2012-07-25 11:20:00,50.98,51.1,50.98,51.03,29400.0,29.2084,29.2772,29.2084,29.2371,29400.0
2012-07-25 11:30:00,51.06,51.34,51.06,51.34,31000.0,29.2543,29.4147,29.2543,29.4147,31000.0
2012-07-25 11:40:00,51.33,51.33,51.12,51.22,36400.0,29.409,29.409,29.2886,29.3459,36400.0
2012-07-25 11:50:00,51.21,51.38,51.2,51.38,23600.0,29.3402,29.4376,29.3345,29.4376,23600.0
2012-07-25 12:00:00,51.37,51.4,51.34,51.39,28600.0,29.4319,29.4491,29.4147,29.4433,28600.0
2012-07-25 12:10:00,51.39,51.46,51.33,51.36,43300.0,29.4433,29.4834,29.409,29.4261,43300.0
2012-07-25 12:20:00,51.38,51.48,51.38,51.42,36500.0,29.4376,29.4949,29.4376,29.4605,36500.0
2012-07-25 12:30:00,51.41,51.43,51.34,51.43,29000.0,29.4548,29.4662,29.4147,29.4662,29000.0
2012-07-25 12:40:00,51.43,51.51,51.38,51.44,44300.0,29.4662,29.5121,29.4376,29.472,44300.0
2012-07-25 12:50:00,51.45,51.54,51.38,51.54,29900.0,29.4777,29.5293,29.4376,29.5293,29900.0
2012-07-25 13:00:00,51.54,51.55,51.48,51.51,22200.0,29.5293,29.535,29.4949,29.5121,22200.0
2012-07-25 13:10:00,51.5,51.53,51.5,51.53,15800.0,29.5064,29.5235,29.5064,29.5235,15800.0
2012-07-25 13:20:00,51.53,51.64,51.51,51.54,34300.0,29.5235,29.5866,29.5121,29.5293,34300.0
2012-07-25 13:30:00,51.53,51.57,51.49,51.55,27400.0,29.5235,29.5465,29.5006,29.535,27400.0
2012-07-25 13:40:00,51.55,51.56,51.49,51.5,19300.0,29.535,29.5407,29.5006,29.5064,19300.0
2012-07-25 13:50:00,51.48,51.5,51.39,51.41,36100.0,29.4949,29.5064,29.4433,29.4548,36100.0
2012-07-25 14:00:00,51.41,51.41,51.32,51.36,25900.0,29.4548,29.4548,29.4032,29.4261,25900.0
2012-07-25 14:10:00,51.36,51.38,51.31,51.34,63900.0,29.4261,29.4376,29.3975,29.4147,63900.0
2012-07-25 14:20:00,51.35,51.49,51.34,51.4,61000.0,29.4204,29.5006,29.4147,29.4491,61000.0
2012-07-25 14:30:00,51.4,51.4,51.38,51.4,78900.0,29.4491,29.4491,29.4376,29.4491,78900.0
2012-07-25 14:40:00,51.39,51.43,51.39,51.43,28500.0,29.4433,29.4662,29.4433,29.4662,28500.0
2012-07-25 14:50:00,51.42,51.46,51.39,51.46,28600.0,29.4605,29.4834,29.4433,29.4834,28600.0
2012-07-25 15:00:00,51.46,51.53,51.38,51.41,79800.0,29.4834,29.5235,29.4376,29.4548,79800.0
2012-07-25 15:10:00,51.43,51.44,51.3,51.3,50200.0,29.4662,29.472,29.3918,29.3918,50200.0
2012-07-25 15:20:00,51.3,51.35,51.25,51.34,42000.0,29.3918,29.4204,29.3631,29.4147,42000.0
2012-07-25 15:30:00,51.34,51.35,51.28,51.34,66200.0,29.4147,29.4204,29.3803,29.4147,66200.0
2012-07-25 15:40:00,51.34,51.35,51.2,51.22,75200.0,29.4147,29.4204,29.3345,29.3459,75200.0
2012-07-25 15:50:00,51.23,51.41,51.18,51.26,173400.0,29.3517,29.4548,29.323,29.3688,173400.0
2012-07-26 09:30:00,51.99,52.38,51.32,51.81,171400.0,29.7871,30.0105,29.4032,29.684,171400.0
2012-07-26 09:40:00,51.81,51.98,51.5,51.69,84600.0,29.684,29.7814,29.5064,29.6152,84600.0
2012-07-26 09:50:00,51.7,51.83,51.57,51.74,81500.0,29.6209,29.6954,29.5465,29.6439,81500.0
2012-07-26 10:00:00,51.73,52.07,51.71,51.96,53800.0,29.6381,29.8329,29.6267,29.7699,53800.0
2012-07-26 10:10:00,51.9,52.14,51.64,51.82,76000.0,29.7355,29.873,29.5866,29.6897,76000.0
2012-07-26 10:20:00,51.76,51.98,51.75,51.96,23200.0,29.6553,29.7814,29.6496,29.7699,23200.0
2012-07-26 10:30:00,51.96,52.01,51.68,51.73,23200.0,29.7699,29.7986,29.6095,29.6381,23200.0
2012-07-26 10:40:00,51.75,51.78,51.64,51.76,32200.0,29.6496,29.6668,29.5866,29.6553,32200.0
2012-07-26 10:50:00,51.79,51.83,51.65,51.8,32200.0,29.6725,29.6954,29.5923,29.6782,32200.0
2012-07-26 11:00:00,51.8,51.83,51.73,51.75,29700.0,29.6782,29.6954,29.6381,29.6496,29700.0
2012-07-26 11:10:00,51.76,51.87,51.76,51.85,19100.0,29.6553,29.7183,29.6553,29.7069,19100.0
2012-07-26 11:20:00,51.86,52.0,51.81,51.99,17600.0,29.7126,29.7928,29.684,29.7871,17600.0
2012-07-26 11:30:00,51.98,52.12,51.98,52.04,32600.0,29.7814,29.8616,29.7814,29.8157,32600.0
2012-07-26 11:40:00,52.04,52.04,51.88,51.92,21800.0,29.8157,29.8157,29.7241,29.747,21800.0
2012-07-26 11:50:00,51.91,52.01,51.73,52.01,47500.0,29.7413,29.7986,29.6381,29.7986,47500.0
2012-07-26 12:00:00,52.01,52.14,52.0,52.09,43100.0,29.7986,29.873,29.7928,29.8444,43100.0
2012-07-26 12:10:00,52.09,52.1,51.97,52.0,28700.0,29.8444,29.8501,29.7756,29.7928,28700.0
2012-07-26 12:20:00,52.03,52.04,51.94,51.94,11200.0,29.81,29.8157,29.7584,29.7584,11200.0
2012-07-26 12:30:00,51.95,51.96,51.81,51.83,13600.0,29.7642,29.7699,29.684,29.6954,13600.0
2012-07-26 12:40:00,51.83,51.83,51.75,51.8,21300.0,29.6954,29.6954,29.6496,29.6782,21300.0
2012-07-26 12:50:00,51.8,52.07,51.77,52.07,33300.0,29.6782,29.8329,29.661,29.8329,33300.0
2012-07-26 13:00:00,52.04,52.07,52.0,52.07,20800.0,29.8157,29.8329,29.7928,29.8329,20800.0
2012-07-26 13:10:00,52.04,52.07,52.02,52.06,12100.0,29.8157,29.8329,29.8043,29.8272,12100.0
2012-07-26 13:20:00,52.06,52.13,52.02,52.08,18900.0,29.8272,29.8673,29.8043,29.8387,18900.0
2012-07-26 13:30:00,52.12,52.17,52.08,52.13,17500.0,29.8616,29.8902,29.8387,29.8673,17500.0
2012-07-26 13:40:00,52.13,52.36,52.13,52.36,89400.0,29.8673,29.9991,29.8673,29.9991,89400.0
2012-07-26 13:50:00,52.35,52.54,52.34,52.5,87500.0,29.9934,30.1022,29.9876,30.0793,87500.0
2012-07-26 14:00:00,52.5,52.51,52.36,52.38,48000.0,30.0793,30.085,29.9991,30.0105,48000.0
2012-07-26 14:10:00,52.38,52.42,52.35,52.39,26800.0,30.0105,30.0335,29.9934,30.0163,26800.0
2012-07-26 14:20:00,52.36,52.49,52.35,52.47,58700.0,29.9991,30.0736,29.9934,30.0621,58700.0
2012-07-26 14:30:00,52.47,52.48,52.38,52.38,55500.0,30.0621,30.0678,30.0105,30.0105,55500.0
2012-07-26 14:40:00,52.38,52.39,52.34,52.37,26800.0,30.0105,30.0163,29.9876,30.0048,26800.0
2012-07-26 14:50:00,52.36,52.4,52.34,52.35,46600.0,29.9991,30.022,29.9876,29.9934,46600.0
2012-07-26 15:00:00,52.34,52.4,52.18,52.4,58000.0,29.9876,30.022,29.896,30.022,58000.0
2012-07-26 15:10:00,52.39,52.5,52.36,52.49,61500.0,30.0163,30.0793,29.9991,30.0736,61500.0
2012-07-26 15:20:00,52.5,52.53,52.47,52.52,98800.0,30.0793,30.0965,30.0621,30.0908,98800.0
2012-07-26 15:30:00,52.52,52.54,52.45,52.51,102400.0,30.0908,30.1022,30.0506,30.085,102400.0
2012-07-26 15:40:00,52.51,52.62,52.5,52.5,119500.0,30.085,30.148,30.0793,30.0793,119500.0
2012-07-26 15:50:00,52.49,52.51,52.4,52.48,217800.0,30.0736,30.085,30.022,30.0678,217800.0
2012-07-27 09:30:00,52.85,52.86,52.2,52.7,59800.0,30.2798,30.2856,29.9074,30.1939,59800.0
2012-07-27 09:40:00,52.71,52.71,52.52,52.69,63800.0,30.1996,30.1996,30.0908,30.1882,63800.0
2012-07-27 09:50:00,52.67,52.72,52.58,52.63,49200.0,30.1767,30.2053,30.1251,30.1538,49200.0
2012-07-27 10:00:00,52.63,52.63,52.54,52.56,31400.0,30.1538,30.1538,30.1022,30.1137,31400.0
2012-07-27 10:10:00,52.55,52.57,52.43,52.47,28200.0,30.1079,30.1194,30.0392,30.0621,28200.0
2012-07-27 10:20:00,52.48,52.52,52.44,52.48,11000.0,30.0678,30.0908,30.0449,30.0678,11000.0
2012-07-27 10:30:00,52.48,52.49,52.38,52.38,15500.0,30.0678,30.0736,30.0105,30.0105,15500.0
2012-07-27 10:40:00,52.4,52.49,52.38,52.43,36300.0,30.022,30.0736,30.0105,30.0392,36300.0
2012-07-27 10:50:00,52.45,52.47,52.39,52.44,24100.0,30.0506,30.0621,30.0163,30.0449,24100.0
2012-07-27 11:00:00,52.45,52.47,52.4,52.4,19400.0,30.0506,30.0621,30.022,30.022,19400.0
2012-07-27 11:10:00,52.4,52.45,52.36,52.42,19100.0,30.022,30.0506,29.9991,30.0335,19100.0
2012-07-27 11:20:00,52.45,52.45,52.41,52.42,15900.0,30.0506,30.0506,30.0277,30.0335,15900.0
2012-07-27 11:30:00,52.4,52.46,52.32,52.36,17800.0,30.022,30.0564,29.9762,29.9991,17800.0
2012-07-27 11:40:00,52.36,52.38,52.27,52.27,10600.0,29.9991,30.0105,29.9475,29.9475,10600.0
2012-07-27 11:50:00,52.27,52.36,52.26,52.33,21300.0,29.9475,29.9991,29.9418,29.9819,21300.0
2012-07-27 12:00:00,52.33,52.36,52.31,52.34,10500.0,29.9819,29.9991,29.9704,29.9876,10500.0
2012-07-27 12:10:00,52.35,52.36,52.25,52.26,13100.0,29.9934,29.9991,29.9361,29.9418,13100.0
2012-07-27 12:20:00,52.24,52.25,52.18,52.18,22100.0,29.9303,29.9361,29.896,29.896,22100.0
2012-07-27 12:30:00,52.2,52.27,52.19,52.24,14200.0,29.9074,29.9475,29.9017,29.9303,14200.0
2012-07-27 12:40:00,52.25,52.25,52.22,52.22,7000.0,29.9361,29.9361,29.9189,29.9189,7000.0
2012-07-27 12:50:00,52.23,52.26,52.21,52.26,11600.0,29.9246,29.9418,29.9131,29.9418,11600.0
2012-07-27 13:00:00,52.25,52.28,52.22,52.25,179300.0,29.9361,29.9532,29.9189,29.9361,179300.0
2012-07-27 13:10:00,52.23,52.23,52.18,52.19,11600.0,29.9246,29.9246,29.896,29.9017,11600.0
2012-07-27 13:20:00,52.19,52.52,52.16,52.43,143300.0,29.9017,30.0908,29.8845,30.0392,143300.0
2012-07-27 13:30:00,52.43,52.57,52.38,52.47,144900.0,30.0392,30.1194,30.0105,30.0621,144900.0
2012-07-27 13:40:00,52.47,52.49,52.36,52.41,48300.0,30.0621,30.0736,29.9991,30.0277,48300.0
2012-07-27 13:50:00,52.4,52.59,52.4,52.56,51100.0,30.022,30.1309,30.022,30.1137,51100.0
2012-07-27 14:00:00,52.57,52.59,52.53,52.55,38300.0,30.1194,30.1309,30.0965,30.1079,38300.0
2012-07-27 14:10:00,52.57,52.57,52.5,52.55,22500.0,30.1194,30.1194,30.0793,30.1079,22500.0
2012-07-27 14:20:00,52.55,52.56,52.52,52.56,30800.0,30.1079,30.1137,30.0908,30.1137,30800.0
2012-07-27 14:30:00,52.56,52.58,52.55,52.56,31200.0,30.1137,30.1251,30.1079,30.1137,31200.0
2012-07-27 14:40:00,52.58,52.59,52.57,52.58,27300.0,30.1251,30.1309,30.1194,30.1251,27300.0
2012-07-27 14:50:00,52.58,52.61,52.56,52.6,26700.0,30.1251,30.1423,30.1137,30.1366,26700.0
2012-07-27 15:00:00,52.6,52.6,52.49,52.57,42000.0,30.1366,30.1366,30.0736,30.1194,42000.0
2012-07-27 15:10:00,52.57,52.57,52.44,52.49,39400.0,30.1194,30.1194,30.0449,30.0736,39400.0
2012-07-27 15:20:00,52.49,52.52,52.41,52.47,33500.0,30.0736,30.0908,30.0277,30.0621,33500.0
2012-07-27 15:30:00,52.46,52.51,52.44,52.47,52200.0,30.0564,30.085,30.0449,30.0621,52200.0
2012-07-27 15:40:00,52.49,52.49,52.42,52.48,207900.0,30.0736,30.0736,30.0335,30.0678,207900.0
2012-07-27 15:50:00,52.46,52.8,52.44,52.51,390500.0,30.0564,30.2512,30.0449,30.085,390500.0
2012-07-30 09:30:00,52.52,52.54,52.35,52.36,43300.0,30.0908,30.1022,29.9934,29.9991,43300.0
2012-07-30 09:40:00,52.4,52.46,52.35,52.45,175700.0,30.022,30.0564,29.9934,30.0506,175700.0
2012-07-30 09:50:00,52.44,52.49,52.37,52.38,24700.0,30.0449,30.0736,30.0048,30.0105,24700.0
2012-07-30 10:00:00,52.38,52.42,52.31,52.35,25000.0,30.0105,30.0335,29.9704,29.9934,25000.0
2012-07-30 10:10:00,52.36,52.41,52.26,52.35,74200.0,29.9991,30.0277,29.9418,29.9934,74200.0
2012-07-30 10:20:00,52.34,52.52,52.32,52.5,16200.0,29.9876,30.0908,29.9762,30.0793,16200.0
2012-07-30 10:30:00,52.5,52.53,52.42,52.45,77900.0,30.0793,30.0965,30.0335,30.0506,77900.0
2012-07-30 10:40:00,52.46,52.53,52.45,52.52,16500.0,30.0564,30.0965,30.0506,30.0908,16500.0
2012-07-30 10:50:00,52.51,52.55,52.45,52.45,25800.0,30.085,30.1079,30.0506,30.0506,25800.0
2012-07-30 11:00:00,52.49,52.5,52.45,52.48,19600.0,30.0736,30.0793,30.0506,30.0678,19600.0
2012-07-30 11:10:00,52.48,52.52,52.41,52.46,38300.0,30.0678,30.0908,30.0277,30.0564,38300.0
2012-07-30 11:20:00,52.47,52.49,52.44,52.47,28600.0,30.0621,30.0736,30.0449,30.0621,28600.0
2012-07-30 11:30:00,52.46,52.48,52.41,52.42,116700.0,30.0564,30.0678,30.0277,30.0335,116700.0
2012-07-30 11:40:00,52.42,52.45,52.39,52.44,30800.0,30.0335,30.0506,30.0163,30.0449,30800.0
2012-07-30 11:50:00,52.44,52.45,52.43,52.43,69900.0,30.0449,30.0506,30.0392,30.0392,69900.0
2012-07-30 12:00:00,52.44,52.44,52.37,52.38,32600.0,30.0449,30.0449,30.0048,30.0105,32600.0
2012-07-30 12:10:00,52.39,52.42,52.37,52.38,66400.0,30.0163,30.0335,30.0048,30.0105,66400.0
2012-07-30 12:20:00,52.38,52.38,52.28,52.33,21600.0,30.0105,30.0105,29.9532,29.9819,21600.0
2012-07-30 12:30:00,52.34,52.34,52.3,52.31,35000.0,29.9876,29.9876,29.9647,29.9704,35000.0
2012-07-30 12:40:00,52.32,52.4,52.3,52.36,20100.0,29.9762,30.022,29.9647,29.9991,20100.0
2012-07-30 12:50:00,52.38,52.38,52.31,52.35,20700.0,30.0105,30.0105,29.9704,29.9934,20700.0
2012-07-30 13:00:00,52.35,52.37,52.3,52.32,15300.0,29.9934,30.0048,29.9647,29.9762,15300.0
2012-07-30 13:10:00,52.32,52.33,52.29,52.31,18700.0,29.9762,29.9819,29.959,29.9704,18700.0
2012-07-30 13:20:00,52.32,52.39,52.31,52.36,19900.0,29.9762,30.0163,29.9704,29.9991,19900.0
2012-07-30 13:30:00,52.36,52.36,52.32,52.33,20500.0,29.9991,29.9991,29.9762,29.9819,20500.0
2012-07-30 13:40:00,52.33,52.33,52.28,52.29,37500.0,29.9819,29.9819,29.9532,29.959,37500.0
2012-07-30 13:50:00,52.28,52.29,52.24,52.24,19600.0,29.9532,29.959,29.9303,29.9303,19600.0
2012-07-30 14:00:00,52.23,52.23,52.19,52.21,24600.0,29.9246,29.9246,29.9017,29.9131,24600.0
2012-07-30 14:10:00,52.22,52.23,52.19,52.2,23700.0,29.9189,29.9246,29.9017,29.9074,23700.0
2012-07-30 14:20:00,52.21,52.26,52.19,52.2,26600.0,29.9131,29.9418,29.9017,29.9074,26600.0
2012-07-30 14:30:00,52.21,52.22,52.17,52.2,31000.0,29.9131,29.9189,29.8902,29.9074,31000.0
2012-07-30 14:40:00,52.21,52.26,52.2,52.24,22400.0,29.9131,29.9418,29.9074,29.9303,22400.0
2012-07-30 14:50:00,52.24,52.26,52.23,52.24,33700.0,29.9303,29.9418,29.9246,29.9303,33700.0
2012-07-30 15:00:00,52.24,52.27,52.21,52.23,160400.0,29.9303,29.9475,29.9131,29.9246,160400.0
2012-07-30 15:10:00,52.25,52.25,52.13,52.21,58500.0,29.9361,29.9361,29.8673,29.9131,58500.0
2012-07-30 15:20:00,52.21,52.24,52.19,52.23,64800.0,29.9131,29.9303,29.9017,29.9246,64800.0
2012-07-30 15:30:00,52.24,52.28,52.18,52.21,114400.0,29.9303,29.9532,29.896,29.9131,114400.0
2012-07-30 15:40:00,52.21,52.28,52.18,52.27,84200.0,29.9131,29.9532,29.896,29.9475,84200.0
2012-07-30 15:50:00,52.26,52.33,52.25,52.33,144000.0,29.9418,29.9819,29.9361,29.9819,144000.0
2012-07-31 09:30:00,52.13,52.5,52.13,52.4,54400.0,29.8673,30.0793,29.8673,30.022,54400.0
2012-07-31 09:40:00,52.41,52.46,52.21,52.3,42800.0,30.0277,30.0564,29.9131,29.9647,42800.0
2012-07-31 09:50:00,52.29,52.35,52.15,52.24,19600.0,29.959,29.9934,29.8788,29.9303,19600.0
2012-07-31 10:00:00,52.24,52.41,52.2,52.26,37800.0,29.9303,30.0277,29.9074,29.9418,37800.0
2012-07-31 10:10:00,52.27,52.36,52.22,52.35,43100.0,29.9475,29.9991,29.9189,29.9934,43100.0
2012-07-31 10:20:00,52.33,52.41,52.26,52.34,20800.0,29.9819,30.0277,29.9418,29.9876,20800.0
2012-07-31 10:30:00,52.35,52.36,52.27,52.27,13500.0,29.9934,29.9991,29.9475,29.9475,13500.0
2012-07-31 10:40:00,52.26,52.42,52.26,52.39,75900.0,29.9418,30.0335,29.9418,30.0163,75900.0
2012-07-31 10:50:00,52.39,52.41,52.33,52.33,20400.0,30.0163,30.0277,29.9819,29.9819,20400.0
2012-07-31 11:00:00,52.34,52.39,52.29,52.3,29500.0,29.9876,30.0163,29.959,29.9647,29500.0
2012-07-31 11:10:00,52.31,52.43,52.31,52.4,20200.0,29.9704,30.0392,29.9704,30.022,20200.0
2012-07-31 11:20:00,52.41,52.44,52.36,52.4,25000.0,30.0277,30.0449,29.9991,30.022,25000.0
2012-07-31 11:30:00,52.38,52.39,52.34,52.34,19900.0,30.0105,30.0163,29.9876,29.9876,19900.0
2012-07-31 11:40:00,52.34,52.34,52.29,52.3,18700.0,29.9876,29.9876,29.959,29.9647,18700.0
2012-07-31 11:50:00,52.29,52.33,52.28,52.33,30100.0,29.959,29.9819,29.9532,29.9819,30100.0
2012-07-31 12:00:00,52.32,52.33,52.28,52.32,38300.0,29.9762,29.9819,29.9532,29.9762,38300.0
2012-07-31 12:10:00,52.32,52.32,52.26,52.3,59900.0,29.9762,29.9762,29.9418,29.9647,59900.0
2012-07-31 12:20:00,52.3,52.33,52.3,52.32,11900.0,29.9647,29.9819,29.9647,29.9762,11900.0
2012-07-31 12:30:00,52.31,52.32,52.27,52.29,58800.0,29.9704,29.9762,29.9475,29.959,58800.0
2012-07-31 12:40:00,52.29,52.29,52.23,52.28,29600.0,29.959,29.959,29.9246,29.9532,29600.0
2012-07-31 12:50:00,52.27,52.28,52.24,52.25,27000.0,29.9475,29.9532,29.9303,29.9361,27000.0
2012-07-31 13:00:00,52.25,52.33,52.23,52.31,45800.0,29.9361,29.9819,29.9246,29.9704,45800.0
2012-07-31 13:10:00,52.3,52.31,52.25,52.28,34900.0,29.9647,29.9704,29.9361,29.9532,34900.0
2012-07-31 13:20:00,52.27,52.32,52.26,52.31,23000.0,29.9475,29.9762,29.9418,29.9704,23000.0
2012-07-31 13:30:00,52.31,52.32,52.27,52.31,31500.0,29.9704,29.9762,29.9475,29.9704,31500.0
2012-07-31 13:40:00,52.32,52.32,52.3,52.31,13000.0,29.9762,29.9762,29.9647,29.9704,13000.0
2012-07-31 13:50:00,52.31,52.31,52.26,52.26,17300.0,29.9704,29.9704,29.9418,29.9418,17300.0
2012-07-31 14:00:00,52.26,52.26,52.22,52.23,31600.0,29.9418,29.9418,29.9189,29.9246,31600.0
2012-07-31 14:10:00,52.22,52.25,52.21,52.21,31600.0,29.9189,29.9361,29.9131,29.9131,31600.0
2012-07-31 14:20:00,52.21,52.26,52.17,52.24,32600.0,29.9131,29.9418,29.8902,29.9303,32600.0
2012-07-31 14:30:00,52.25,52.26,52.19,52.21,55500.0,29.9361,29.9418,29.9017,29.9131,55500.0
2012-07-31 14:40:00,52.2,52.26,52.18,52.22,27000.0,29.9074,29.9418,29.896,29.9189,27000.0
2012-07-31 14:50:00,52.23,52.25,52.18,52.19,23300.0,29.9246,29.9361,29.896,29.9017,23300.0
2012-07-31 15:00:00,52.18,52.21,52.17,52.21,15500.0,29.896,29.9131,29.8902,29.9131,15500.0
2012-07-31 15:10:00,52.21,52.21,52.15,52.16,22700.0,29.9131,29.9131,29.8788,29.8845,22700.0
2012-07-31 15:20:00,52.16,52.19,52.15,52.17,30000.0,29.8845,29.9017,29.8788,29.8902,30000.0
2012-07-31 15:30:00,52.18,52.2,52.11,52.12,65400.0,29.896,29.9074,29.8558,29.8616,65400.0
2012-07-31 15:40:00,52.13,52.23,52.11,52.12,78300.0,29.8673,29.9246,29.8558,29.8616,78300.0
2012-07-31 15:50:00,52.12,52.21,52.04,52.05,155100.0,29.8616,29.9131,29.8157,29.8215,155100.0
2012-08-01 09:30:00,52.28,52.4,51.63,51.77,63500.0,29.9532,30.022,29.5808,29.661,63500.0
2012-08-01 09:40:00,51.74,51.77,51.47,51.47,34000.0,29.6439,29.661,29.4892,29.4892,34000.0
2012-08-01 09:50:00,51.47,51.67,51.4,51.56,40200.0,29.4892,29.6038,29.4491,29.5407,40200.0
2012-08-01 10:00:00,51.57,51.66,51.51,51.64,38000.0,29.5465,29.598,29.5121,29.5866,38000.0
2012-08-01 10:10:00,51.65,51.7,51.04,51.23,136000.0,29.5923,29.6209,29.2428,29.3517,136000.0
2012-08-01 10:20:00,51.24,51.52,51.22,51.49,133700.0,29.3574,29.5178,29.3459,29.5006,133700.0
2012-08-01 10:30:00,51.5,51.61,51.42,51.57,31800.0,29.5064,29.5694,29.4605,29.5465,31800.0
2012-08-01 10:40:00,51.6,51.65,51.55,51.56,52300.0,29.5636,29.5923,29.535,29.5407,52300.0
2012-08-01 10:50:00,51.56,51.64,51.55,51.58,41600.0,29.5407,29.5866,29.535,29.5522,41600.0
2012-08-01 11:00:00,51.57,51.57,51.5,51.53,34400.0,29.5465,29.5465,29.5064,29.5235,34400.0
2012-08-01 11:10:00,51.51,51.53,51.5,51.5,44300.0,29.5121,29.5235,29.5064,29.5064,44300.0
2012-08-01 11:20:00,51.5,51.6,51.5,51.58,20600.0,29.5064,29.5636,29.5064,29.5522,20600.0
2012-08-01 11:30:00,51.59,51.66,51.5,51.55,78400.0,29.5579,29.598,29.5064,29.535,78400.0
2012-08-01 11:40:00,51.54,51.59,51.5,51.55,50700.0,29.5293,29.5579,29.5064,29.535,50700.0
2012-08-01 11:50:00,51.56,51.62,51.55,51.57,15500.0,29.5407,29.5751,29.535,29.5465,15500.0
2012-08-01 12:00:00,51.58,51.64,51.56,51.59,34000.0,29.5522,29.5866,29.5407,29.5579,34000.0
2012-08-01 12:10:00,51.59,51.63,51.56,51.6,45500.0,29.5579,29.5808,29.5407,29.5636,45500.0
2012-08-01 12:20:00,51.63,51.65,51.56,51.57,42200.0,29.5808,29.5923,29.5407,29.5465,42200.0
2012-08-01 12:30:00,51.57,51.64,51.5,51.51,50200.0,29.5465,29.5866,29.5064,29.5121,50200.0
2012-08-01 12:40:00,51.51,51.57,51.5,51.5,21100.0,29.5121,29.5465,29.5064,29.5064,21100.0
2012-08-01 12:50:00,51.51,51.61,51.49,51.52,44500.0,29.5121,29.5694,29.5006,29.5178,44500.0
2012-08-01 13:00:00,51.53,51.63,51.52,51.53,19700.0,29.5235,29.5808,29.5178,29.5235,19700.0
2012-08-01 13:10:00,51.53,51.56,51.5,51.51,17100.0,29.5235,29.5407,29.5064,29.5121,17100.0
2012-08-01 13:20:00,51.51,51.54,51.45,51.5,30200.0,29.5121,29.5293,29.4777,29.5064,30200.0
2012-08-01 13:30:00,51.5,51.53,51.48,51.5,22900.0,29.5064,29.5235,29.4949,29.5064,22900.0
2012-08-01 13:40:00,51.5,51.57,51.5,51.53,44300.0,29.5064,29.5465,29.5064,29.5235,44300.0
2012-08-01 13:50:00,51.51,51.53,51.49,51.51,22500.0,29.5121,29.5235,29.5006,29.5121,22500.0
2012-08-01 14:00:00,51.51,51.57,51.5,51.53,30800.0,29.5121,29.5465,29.5064,29.5235,30800.0
2012-08-01 14:10:00,51.53,51.53,51.11,51.18,80600.0,29.5235,29.5235,29.2829,29.323,80600.0
2012-08-01 14:20:00,51.18,51.28,51.13,51.26,59300.0,29.323,29.3803,29.2944,29.3688,59300.0
2012-08-01 14:30:00,51.26,51.27,51.15,51.24,47500.0,29.3688,29.3746,29.3058,29.3574,47500.0
2012-08-01 14:40:00,51.24,51.25,51.18,51.23,84800.0,29.3574,29.3631,29.323,29.3517,84800.0
2012-08-01 14:50:00,51.23,51.26,51.16,51.26,62200.0,29.3517,29.3688,29.3116,29.3688,62200.0
2012-08-01 15:00:00,51.28,51.44,51.24,51.41,36400.0,29.3803,29.472,29.3574,29.4548,36400.0
2012-08-01 15:10:00,51.41,51.41,51.29,51.39,48100.0,29.4548,29.4548,29.386,29.4433,48100.0
2012-08-01 15:20:00,51.39,51.43,51.32,51.4,70700.0,29.4433,29.4662,29.4032,29.4491,70700.0
2012-08-01 15:30:00,51.4,51.42,51.25,51.31,66100.0,29.4491,29.4605,29.3631,29.3975,66100.0
2012-08-01 15:40:00,51.31,51.36,51.26,51.29,83600.0,29.3975,29.4261,29.3688,29.386,83600.0
2012-08-01 15:50:00,51.3,51.36,51.11,51.11,170800.0,29.3918,29.4261,29.2829,29.2829,170800.0
2012-08-02 09:30:00,50.94,51.06,50.56,50.74,98200.0,29.1855,29.2543,28.9678,29.0709,98200.0
2012-08-02 09:40:00,50.76,50.8,50.6,50.78,66300.0,29.0824,29.1053,28.9907,29.0938,66300.0
2012-08-02 09:50:00,50.78,50.96,50.74,50.93,39300.0,29.0938,29.197,29.0709,29.1798,39300.0
2012-08-02 10:00:00,50.94,50.97,50.74,50.84,33800.0,29.1855,29.2027,29.0709,29.1282,33800.0
2012-08-02 10:10:00,50.83,51.01,50.83,50.93,57300.0,29.1225,29.2256,29.1225,29.1798,57300.0
2012-08-02 10:20:00,50.94,51.01,50.94,50.96,36400.0,29.1855,29.2256,29.1855,29.197,36400.0
2012-08-02 10:30:00,50.99,50.99,50.8,50.8,33500.0,29.2142,29.2142,29.1053,29.1053,33500.0
2012-08-02 10:40:00,50.8,50.87,50.78,50.86,17100.0,29.1053,29.1454,29.0938,29.1397,17100.0
2012-08-02 10:50:00,50.86,50.87,50.46,50.48,70400.0,29.1397,29.1454,28.9105,28.922,70400.0
2012-08-02 11:00:00,50.46,50.51,50.44,50.45,68300.0,28.9105,28.9391,28.899,28.9048,68300.0
2012-08-02 11:10:00,50.45,50.47,50.39,50.4,81600.0,28.9048,28.9162,28.8704,28.8761,81600.0
2012-08-02 11:20:00,50.41,50.41,50.3,50.34,31600.0,28.8819,28.8819,28.8188,28.8417,31600.0
2012-08-02 11:30:00,50.35,50.36,50.25,50.29,74900.0,28.8475,28.8532,28.7902,28.8131,74900.0
2012-08-02 11:40:00,50.28,50.3,50.15,50.16,53100.0,28.8074,28.8188,28.7329,28.7386,53100.0
2012-08-02 11:50:00,50.16,50.23,50.15,50.22,53100.0,28.7386,28.7787,28.7329,28.773,53100.0
2012-08-02 12:00:00,50.21,50.24,50.17,50.17,14300.0,28.7673,28.7845,28.7443,28.7443,14300.0
2012-08-02 12:10:00,50.18,50.22,50.14,50.14,38700.0,28.7501,28.773,28.7272,28.7272,38700.0
2012-08-02 12:20:00,50.15,50.16,49.87,49.87,92900.0,28.7329,28.7386,28.5725,28.5725,92900.0
2012-08-02 12:30:00,49.88,49.88,49.75,49.86,68300.0,28.5782,28.5782,28.5037,28.5667,68300.0
2012-08-02 12:40:00,49.85,49.88,49.56,49.56,117200.0,28.561,28.5782,28.3949,28.3949,117200.0
2012-08-02 12:50:00,49.57,49.82,49.54,49.82,108700.0,28.4006,28.5438,28.3834,28.5438,108700.0
2012-08-02 13:00:00,49.82,49.83,49.68,49.77,33800.0,28.5438,28.5495,28.4636,28.5152,33800.0
2012-08-02 13:10:00,49.77,49.78,49.68,49.74,81400.0,28.5152,28.5209,28.4636,28.498,81400.0
2012-08-02 13:20:00,49.74,49.78,49.58,49.66,71800.0,28.498,28.5209,28.4063,28.4521,71800.0
2012-08-02 13:30:00,49.65,49.71,49.61,49.65,53400.0,28.4464,28.4808,28.4235,28.4464,53400.0
2012-08-02 13:40:00,49.67,49.67,49.57,49.6,50500.0,28.4579,28.4579,28.4006,28.4178,50500.0
2012-08-02 13:50:00,49.6,49.63,49.57,49.6,77600.0,28.4178,28.435,28.4006,28.4178,77600.0
2012-08-02 14:00:00,49.59,49.66,49.55,49.61,85200.0,28.412,28.4521,28.3891,28.4235,85200.0
2012-08-02 14:10:00,49.62,49.66,49.6,49.6,72500.0,28.4292,28.4521,28.4178,28.4178,72500.0
2012-08-02 14:20:00,49.6,49.63,49.56,49.57,60500.0,28.4178,28.435,28.3949,28.4006,60500.0
2012-08-02 14:30:00,49.56,49.74,49.56,49.71,102800.0,28.3949,28.498,28.3949,28.4808,102800.0
2012-08-02 14:40:00,49.7,49.74,49.62,49.62,72900.0,28.4751,28.498,28.4292,28.4292,72900.0
2012-08-02 14:50:00,49.63,49.64,49.56,49.58,103400.0,28.435,28.4407,28.3949,28.4063,103400.0
2012-08-02 15:00:00,49.58,49.64,49.56,49.57,80200.0,28.4063,28.4407,28.3949,28.4006,80200.0
2012-08-02 15:10:00,49.57,49.58,49.54,49.58,65400.0,28.4006,28.4063,28.3834,28.4063,65400.0
2012-08-02 15:20:00,49.59,49.67,49.59,49.62,155700.0,28.412,28.4579,28.412,28.4292,155700.0
2012-08-02 15:30:00,49.62,49.72,49.6,49.7,115600.0,28.4292,28.4865,28.4178,28.4751,115600.0
2012-08-02 15:40:00,49.71,49.82,49.7,49.8,149600.0,28.4808,28.5438,28.4751,28.5324,149600.0
2012-08-02 15:50:00,49.81,49.9,49.8,49.82,386800.0,28.5381,28.5897,28.5324,28.5438,386800.0
2012-08-03 09:30:00,50.26,50.7,49.59,50.45,193600.0,28.7959,29.048,28.412,28.9048,193600.0
2012-08-03 09:40:00,50.45,50.45,50.19,50.22,84400.0,28.9048,28.9048,28.7558,28.773,84400.0
2012-08-03 09:50:00,50.22,50.33,50.03,50.15,90800.0,28.773,28.836,28.6641,28.7329,90800.0
2012-08-03 10:00:00,50.15,50.24,50.07,50.1,196000.0,28.7329,28.7845,28.6871,28.7042,196000.0
2012-08-03 10:10:00,50.1,50.22,50.08,50.2,65500.0,28.7042,28.773,28.6928,28.7615,65500.0
2012-08-03 10:20:00,50.21,50.26,50.13,50.21,97000.0,28.7673,28.7959,28.7214,28.7673,97000.0
2012-08-03 10:30:00,50.21,50.24,50.17,50.21,47400.0,28.7673,28.7845,28.7443,28.7673,47400.0
2012-08-03 10:40:00,50.24,50.24,50.09,50.14,60500.0,28.7845,28.7845,28.6985,28.7272,60500.0
2012-08-03 10:50:00,50.15,50.33,50.15,50.28,38500.0,28.7329,28.836,28.7329,28.8074,38500.0
2012-08-03 11:00:00,50.28,50.34,50.21,50.22,58600.0,28.8074,28.8417,28.7673,28.773,58600.0
2012-08-03 11:10:00,50.22,50.32,50.19,50.31,62100.0,28.773,28.8303,28.7558,28.8246,62100.0
2012-08-03 11:20:00,50.31,50.35,50.25,50.27,33400.0,28.8246,28.8475,28.7902,28.8016,33400.0
2012-08-03 11:30:00,50.27,50.43,50.26,50.4,144900.0,28.8016,28.8933,28.7959,28.8761,144900.0
2012-08-03 11:40:00,50.4,50.58,50.4,50.48,28300.0,28.8761,28.9793,28.8761,28.922,28300.0
2012-08-03 11:50:00,50.49,50.61,50.48,50.57,42400.0,28.9277,28.9964,28.922,28.9735,42400.0
2012-08-03 12:00:00,50.57,50.72,50.57,50.71,33600.0,28.9735,29.0595,28.9735,29.0537,33600.0
2012-08-03 12:10:00,50.7,50.74,50.67,50.67,43000.0,29.048,29.0709,29.0308,29.0308,43000.0
2012-08-03 12:20:00,50.67,50.7,50.65,50.7,56700.0,29.0308,29.048,29.0194,29.048,56700.0
2012-08-03 12:30:00,50.7,50.78,50.66,50.7,56400.0,29.048,29.0938,29.0251,29.048,56400.0
2012-08-03 12:40:00,50.7,50.89,50.69,50.85,52200.0,29.048,29.1569,29.0423,29.1339,52200.0
2012-08-03 12:50:00,50.85,50.91,50.8,50.85,88700.0,29.1339,29.1683,29.1053,29.1339,88700.0
2012-08-03 13:00:00,50.85,50.99,50.84,50.98,46000.0,29.1339,29.2142,29.1282,29.2084,46000.0
2012-08-03 13:10:00,50.98,51.05,50.98,51.04,57300.0,29.2084,29.2485,29.2084,29.2428,57300.0
2012-08-03 13:20:00,51.04,51.09,51.02,51.08,40200.0,29.2428,29.2715,29.2313,29.2657,40200.0
2012-08-03 13:30:00,51.06,51.09,50.94,50.97,56500.0,29.2543,29.2715,29.1855,29.2027,56500.0
2012-08-03 13:40:00,50.99,51.0,50.89,50.95,37600.0,29.2142,29.2199,29.1569,29.1912,37600.0
2012-08-03 13:50:00,50.95,50.99,50.94,50.97,29200.0,29.1912,29.2142,29.1855,29.2027,29200.0
2012-08-03 14:00:00,50.97,51.04,50.97,51.0,40300.0,29.2027,29.2428,29.2027,29.2199,40300.0
2012-08-03 14:10:00,51.0,51.02,50.92,50.94,74900.0,29.2199,29.2313,29.1741,29.1855,74900.0
2012-08-03 14:20:00,50.94,50.98,50.91,50.96,44700.0,29.1855,29.2084,29.1683,29.197,44700.0
2012-08-03 14:30:00,50.97,51.11,50.96,51.11,61100.0,29.2027,29.2829,29.197,29.2829,61100.0
2012-08-03 14:40:00,51.12,51.13,51.01,51.02,242800.0,29.2886,29.2944,29.2256,29.2313,242800.0
2012-08-03 14:50:00,51.02,51.11,51.01,51.08,33800.0,29.2313,29.2829,29.2256,29.2657,33800.0
2012-08-03 15:00:00,51.09,51.15,51.02,51.08,52700.0,29.2715,29.3058,29.2313,29.2657,52700.0
2012-08-03 15:10:00,51.1,51.13,51.08,51.09,44200.0,29.2772,29.2944,29.2657,29.2715,44200.0
2012-08-03 15:20:00,51.09,51.12,51.03,51.07,111300.0,29.2715,29.2886,29.2371,29.26,111300.0
2012-08-03 15:30:00,51.06,51.08,50.84,50.92,243200.0,29.2543,29.2657,29.1282,29.1741,243200.0
2012-08-03 15:40:00,50.92,51.09,50.92,51.07,131000.0,29.1741,29.2715,29.1741,29.26,131000.0
2012-08-03 15:50:00,51.04,51.04,50.6,50.95,338600.0,29.2428,29.2428,28.9907,29.1912,338600.0
2012-08-06 09:30:00,51.3,51.53,50.95,51.52,46700.0,29.3918,29.5235,29.1912,29.5178,46700.0
2012-08-06 09:40:00,51.52,51.7,51.45,51.69,19200.0,29.5178,29.6209,29.4777,29.6152,19200.0
2012-08-06 09:50:00,51.69,51.74,51.47,51.55,32200.0,29.6152,29.6439,29.4892,29.535,32200.0
2012-08-06 10:00:00,51.55,51.62,51.54,51.57,25400.0,29.535,29.5751,29.5293,29.5465,25400.0
2012-08-06 10:10:00,51.57,51.59,51.45,51.59,31500.0,29.5465,29.5579,29.4777,29.5579,31500.0
2012-08-06 10:20:00,51.59,51.64,51.55,51.64,18100.0,29.5579,29.5866,29.535,29.5866,18100.0
2012-08-06 10:30:00,51.63,51.73,51.6,51.69,12900.0,29.5808,29.6381,29.5636,29.6152,12900.0
2012-08-06 10:40:00,51.69,51.71,51.61,51.61,23000.0,29.6152,29.6267,29.5694,29.5694,23000.0
2012-08-06 10:50:00,51.62,51.65,51.59,51.63,19600.0,29.5751,29.5923,29.5579,29.5808,19600.0
2012-08-06 11:00:00,51.63,51.73,51.63,51.69,13300.0,29.5808,29.6381,29.5808,29.6152,13300.0
2012-08-06 11:10:00,51.69,51.69,51.61,51.64,12900.0,29.6152,29.6152,29.5694,29.5866,12900.0
2012-08-06 11:20:00,51.64,51.68,51.59,51.59,20800.0,29.5866,29.6095,29.5579,29.5579,20800.0
2012-08-06 11:30:00,51.58,51.71,51.56,51.69,31500.0,29.5522,29.6267,29.5407,29.6152,31500.0
2012-08-06 11:40:00,51.71,51.71,51.6,51.6,22300.0,29.6267,29.6267,29.5636,29.5636,22300.0
2012-08-06 11:50:00,51.6,51.61,51.54,51.56,12800.0,29.5636,29.5694,29.5293,29.5407,12800.0
2012-08-06 12:00:00,51.57,51.57,51.44,51.45,41000.0,29.5465,29.5465,29.472,29.4777,41000.0
2012-08-06 12:10:00,51.45,51.5,51.41,51.5,13500.0,29.4777,29.5064,29.4548,29.5064,13500.0
2012-08-06 12:20:00,51.5,51.53,51.49,51.53,16100.0,29.5064,29.5235,29.5006,29.5235,16100.0
2012-08-06 12:30:00,51.54,51.62,51.53,51.6,20700.0,29.5293,29.5751,29.5235,29.5636,20700.0
2012-08-06 12:40:00,51.59,51.66,51.58,51.64,14900.0,29.5579,29.598,29.5522,29.5866,14900.0
2012-08-06 12:50:00,51.64,51.79,51.64,51.77,30800.0,29.5866,29.6725,29.5866,29.661,30800.0
2012-08-06 13:00:00,51.76,51.86,51.75,51.85,62700.0,29.6553,29.7126,29.6496,29.7069,62700.0
2012-08-06 13:10:00,51.86,51.94,51.85,51.9,23400.0,29.7126,29.7584,29.7069,29.7355,23400.0
2012-08-06 13:20:00,51.89,52.0,51.88,51.99,37900.0,29.7298,29.7928,29.7241,29.7871,37900.0
2012-08-06 13:30:00,52.0,52.03,51.99,52.03,48800.0,29.7928,29.81,29.7871,29.81,48800.0
2012-08-06 13:40:00,52.02,52.12,52.01,52.02,44200.0,29.8043,29.8616,29.7986,29.8043,44200.0
2012-08-06 13:50:00,52.02,52.05,51.97,52.01,33300.0,29.8043,29.8215,29.7756,29.7986,33300.0
2012-08-06 14:00:00,52.01,52.05,51.91,51.95,52200.0,29.7986,29.8215,29.7413,29.7642,52200.0
2012-08-06 14:10:00,51.94,52.01,51.92,51.95,31800.0,29.7584,29.7986,29.747,29.7642,31800.0
2012-08-06 14:20:00,51.96,51.98,51.91,51.96,56200.0,29.7699,29.7814,29.7413,29.7699,56200.0
2012-08-06 14:30:00,51.96,51.97,51.91,51.95,59000.0,29.7699,29.7756,29.7413,29.7642,59000.0
2012-08-06 14:40:00,51.95,52.01,51.95,52.01,14900.0,29.7642,29.7986,29.7642,29.7986,14900.0
2012-08-06 14:50:00,52.0,52.07,52.0,52.02,33700.0,29.7928,29.8329,29.7928,29.8043,33700.0
2012-08-06 15:00:00,52.02,52.07,52.01,52.07,31800.0,29.8043,29.8329,29.7986,29.8329,31800.0
2012-08-06 15:10:00,52.07,52.1,52.01,52.07,48600.0,29.8329,29.8501,29.7986,29.8329,48600.0
2012-08-06 15:20:00,52.06,52.08,52.0,52.04,67300.0,29.8272,29.8387,29.7928,29.8157,67300.0
2012-08-06 15:30:00,52.05,52.08,52.04,52.05,40400.0,29.8215,29.8387,29.8157,29.8215,40400.0
2012-08-06 15:40:00,52.05,52.05,51.98,52.0,103500.0,29.8215,29.8215,29.7814,29.7928,103500.0
2012-08-06 15:50:00,52.0,52.01,51.89,52.0,253700.0,29.7928,29.7986,29.7298,29.7928,253700.0
2012-08-07 09:30:00,52.08,52.77,52.04,52.59,331100.0,29.8387,30.234,29.8157,30.1309,331100.0
2012-08-07 09:40:00,52.56,52.86,52.46,52.85,77600.0,30.1137,30.2856,30.0564,30.2798,77600.0
2012-08-07 09:50:00,52.85,53.05,52.85,53.0,104500.0,30.2798,30.3944,30.2798,30.3658,104500.0
2012-08-07 10:00:00,53.0,53.21,52.97,53.0,145300.0,30.3658,30.4861,30.3486,30.3658,145300.0
2012-08-07 10:10:00,53.02,53.08,52.98,53.01,49400.0,30.3772,30.4116,30.3543,30.3715,49400.0
2012-08-07 10:20:00,53.01,53.06,52.98,53.0,77500.0,30.3715,30.4001,30.3543,30.3658,77500.0
2012-08-07 10:30:00,53.0,53.01,52.88,52.9,126900.0,30.3658,30.3715,30.297,30.3085,126900.0
2012-08-07 10:40:00,52.88,53.17,52.88,52.97,144500.0,30.297,30.4632,30.297,30.3486,144500.0
2012-08-07 10:50:00,52.98,53.21,52.95,53.15,43100.0,30.3543,30.4861,30.3371,30.4517,43100.0
2012-08-07 11:00:00,53.15,53.16,53.04,53.05,78900.0,30.4517,30.4574,30.3887,30.3944,78900.0
2012-08-07 11:10:00,53.05,53.1,53.0,53.05,61600.0,30.3944,30.4231,30.3658,30.3944,61600.0
2012-08-07 11:20:00,53.06,53.07,52.98,53.06,59800.0,30.4001,30.4059,30.3543,30.4001,59800.0
2012-08-07 11:30:00,53.04,53.04,52.97,53.0,45700.0,30.3887,30.3887,30.3486,30.3658,45700.0
2012-08-07 11:40:00,53.0,53.12,52.98,53.11,53100.0,30.3658,30.4345,30.3543,30.4288,53100.0
2012-08-07 11:50:00,53.12,53.28,53.12,53.24,71200.0,30.4345,30.5262,30.4345,30.5033,71200.0
2012-08-07 12:00:00,53.26,53.29,53.19,53.29,29900.0,30.5147,30.5319,30.4746,30.5319,29900.0
2012-08-07 12:10:00,53.29,53.37,53.28,53.32,42500.0,30.5319,30.5778,30.5262,30.5491,42500.0
2012-08-07 12:20:00,53.32,53.33,53.27,53.29,29200.0,30.5491,30.5548,30.5205,30.5319,29200.0
2012-08-07 12:30:00,53.28,53.28,53.19,53.21,50900.0,30.5262,30.5262,30.4746,30.4861,50900.0
2012-08-07 12:40:00,53.21,53.22,53.19,53.22,30400.0,30.4861,30.4918,30.4746,30.4918,30400.0
2012-08-07 12:50:00,53.22,53.3,53.21,53.28,31500.0,30.4918,30.5376,30.4861,30.5262,31500.0
2012-08-07 13:00:00,53.28,53.3,53.25,53.25,20400.0,30.5262,30.5376,30.509,30.509,20400.0
2012-08-07 13:10:00,53.26,53.28,53.25,53.27,42100.0,30.5147,30.5262,30.509,30.5205,42100.0
2012-08-07 13:20:00,53.28,53.28,53.23,53.24,32700.0,30.5262,30.5262,30.4975,30.5033,32700.0
2012-08-07 13:30:00,53.24,53.25,53.14,53.17,58900.0,30.5033,30.509,30.446,30.4632,58900.0
2012-08-07 13:40:00,53.17,53.22,53.16,53.2,45300.0,30.4632,30.4918,30.4574,30.4804,45300.0
2012-08-07 13:50:00,53.2,53.21,53.19,53.21,25400.0,30.4804,30.4861,30.4746,30.4861,25400.0
2012-08-07 14:00:00,53.21,53.22,53.08,53.12,42300.0,30.4861,30.4918,30.4116,30.4345,42300.0
2012-08-07 14:10:00,53.12,53.14,53.02,53.05,30100.0,30.4345,30.446,30.3772,30.3944,30100.0
2012-08-07 14:20:00,53.04,53.06,52.99,53.0,41800.0,30.3887,30.4001,30.36,30.3658,41800.0
2012-08-07 14:30:00,53.0,53.06,53.0,53.04,34400.0,30.3658,30.4001,30.3658,30.3887,34400.0
2012-08-07 14:40:00,53.04,53.04,52.99,53.01,38100.0,30.3887,30.3887,30.36,30.3715,38100.0
2012-08-07 14:50:00,53.01,53.11,53.01,53.1,33000.0,30.3715,30.4288,30.3715,30.4231,33000.0
2012-08-07 15:00:00,53.09,53.1,53.0,53.01,28300.0,30.4173,30.4231,30.3658,30.3715,28300.0
2012-08-07 15:10:00,53.01,53.08,53.0,53.08,35400.0,30.3715,30.4116,30.3658,30.4116,35400.0
2012-08-07 15:20:00,53.09,53.18,53.07,53.15,63100.0,30.4173,30.4689,30.4059,30.4517,63100.0
2012-08-07 15:30:00,53.16,53.17,53.06,53.1,75400.0,30.4574,30.4632,30.4001,30.4231,75400.0
2012-08-07 15:40:00,53.11,53.2,53.09,53.17,107600.0,30.4288,30.4804,30.4173,30.4632,107600.0
2012-08-07 15:50:00,53.15,53.16,53.03,53.06,170600.0,30.4517,30.4574,30.383,30.4001,170600.0
2012-08-08 09:30:00,53.02,53.02,52.75,52.86,38400.0,30.3772,30.3772,30.2225,30.2856,38400.0
2012-08-08 09:40:00,52.87,52.93,52.84,52.93,19600.0,30.2913,30.3257,30.2741,30.3257,19600.0
2012-08-08 09:50:00,52.93,52.95,52.88,52.89,22200.0,30.3257,30.3371,30.297,30.3027,22200.0
2012-08-08 10:00:00,52.89,52.93,52.86,52.93,14700.0,30.3027,30.3257,30.2856,30.3257,14700.0
2012-08-08 10:10:00,52.91,52.97,52.84,52.87,33600.0,30.3142,30.3486,30.2741,30.2913,33600.0
2012-08-08 10:20:00,52.88,52.98,52.87,52.91,29600.0,30.297,30.3543,30.2913,30.3142,29600.0
2012-08-08 10:30:00,52.92,52.93,52.83,52.84,41700.0,30.3199,30.3257,30.2684,30.2741,41700.0
2012-08-08 10:40:00,52.84,52.94,52.84,52.94,13900.0,30.2741,30.3314,30.2741,30.3314,13900.0
2012-08-08 10:50:00,52.94,52.96,52.88,52.89,35200.0,30.3314,30.3428,30.297,30.3027,35200.0
2012-08-08 11:00:00,52.89,52.9,52.84,52.85,20200.0,30.3027,30.3085,30.2741,30.2798,20200.0
2012-08-08 11:10:00,52.85,52.9,52.84,52.9,34600.0,30.2798,30.3085,30.2741,30.3085,34600.0
2012-08-08 11:20:00,52.89,52.9,52.85,52.86,20400.0,30.3027,30.3085,30.2798,30.2856,20400.0
2012-08-08 11:30:00,52.86,52.95,52.86,52.95,19300.0,30.2856,30.3371,30.2856,30.3371,19300.0
2012-08-08 11:40:00,52.95,53.0,52.94,52.97,29700.0,30.3371,30.3658,30.3314,30.3486,29700.0
2012-08-08 11:50:00,52.97,52.98,52.91,52.92,20900.0,30.3486,30.3543,30.3142,30.3199,20900.0
2012-08-08 12:00:00,52.92,52.98,52.88,52.96,73700.0,30.3199,30.3543,30.297,30.3428,73700.0
2012-08-08 12:10:00,52.94,53.0,52.92,53.0,225500.0,30.3314,30.3658,30.3199,30.3658,225500.0
2012-08-08 12:20:00,53.0,53.01,52.93,52.93,39200.0,30.3658,30.3715,30.3257,30.3257,39200.0
2012-08-08 12:30:00,52.93,52.97,52.92,52.97,10800.0,30.3257,30.3486,30.3199,30.3486,10800.0
2012-08-08 12:40:00,52.96,52.98,52.95,52.97,14700.0,30.3428,30.3543,30.3371,30.3486,14700.0
2012-08-08 12:50:00,52.98,53.02,52.96,53.02,14300.0,30.3543,30.3772,30.3428,30.3772,14300.0
2012-08-08 13:00:00,53.02,53.06,52.99,53.0,20700.0,30.3772,30.4001,30.36,30.3658,20700.0
2012-08-08 13:10:00,53.0,53.02,52.97,53.02,71500.0,30.3658,30.3772,30.3486,30.3772,71500.0
2012-08-08 13:20:00,53.02,53.08,53.0,53.05,13200.0,30.3772,30.4116,30.3658,30.3944,13200.0
2012-08-08 13:30:00,53.04,53.05,53.0,53.03,18500.0,30.3887,30.3944,30.3658,30.383,18500.0
2012-08-08 13:40:00,53.02,53.02,52.99,53.0,14000.0,30.3772,30.3772,30.36,30.3658,14000.0
2012-08-08 13:50:00,52.99,53.04,52.99,53.0,21600.0,30.36,30.3887,30.36,30.3658,21600.0
2012-08-08 14:00:00,53.0,53.04,52.98,53.0,39300.0,30.3658,30.3887,30.3543,30.3658,39300.0
2012-08-08 14:10:00,53.0,53.01,52.97,52.97,29600.0,30.3658,30.3715,30.3486,30.3486,29600.0
2012-08-08 14:20:00,52.97,53.0,52.9,52.94,68100.0,30.3486,30.3658,30.3085,30.3314,68100.0
2012-08-08 14:30:00,52.94,52.99,52.93,52.98,25800.0,30.3314,30.36,30.3257,30.3543,25800.0
2012-08-08 14:40:00,52.98,52.98,52.94,52.96,30900.0,30.3543,30.3543,30.3314,30.3428,30900.0
2012-08-08 14:50:00,52.97,52.97,52.94,52.96,19400.0,30.3486,30.3486,30.3314,30.3428,19400.0
2012-08-08 15:00:00,52.96,53.02,52.95,52.97,35100.0,30.3428,30.3772,30.3371,30.3486,35100.0
2012-08-08 15:10:00,52.98,53.06,52.97,53.06,37100.0,30.3543,30.4001,30.3486,30.4001,37100.0
2012-08-08 15:20:00,53.06,53.06,52.94,52.95,36900.0,30.4001,30.4001,30.3314,30.3371,36900.0
2012-08-08 15:30:00,52.94,52.99,52.94,52.96,41600.0,30.3314,30.36,30.3314,30.3428,41600.0
2012-08-08 15:40:00,52.96,53.01,52.94,53.0,59700.0,30.3428,30.3715,30.3314,30.3658,59700.0
2012-08-08 15:50:00,53.0,53.01,52.95,52.96,133500.0,30.3658,30.3715,30.3371,30.3428,133500.0
2012-08-09 09:30:00,53.09,53.41,53.0,53.12,60100.0,30.4173,30.6007,30.3658,30.4345,60100.0
2012-08-09 09:40:00,53.09,53.23,53.0,53.01,58200.0,30.4173,30.4975,30.3658,30.3715,58200.0
2012-08-09 09:50:00,53.01,53.05,52.95,52.97,41600.0,30.3715,30.3944,30.3371,30.3486,41600.0
2012-08-09 10:00:00,52.97,53.11,52.95,53.1,23200.0,30.3486,30.4288,30.3371,30.4231,23200.0
2012-08-09 10:10:00,53.11,53.17,53.1,53.16,14000.0,30.4288,30.4632,30.4231,30.4574,14000.0
2012-08-09 10:20:00,53.16,53.17,53.08,53.13,28400.0,30.4574,30.4632,30.4116,30.4402,28400.0
2012-08-09 10:30:00,53.12,53.13,53.04,53.08,38900.0,30.4345,30.4402,30.3887,30.4116,38900.0
2012-08-09 10:40:00,53.07,53.09,53.02,53.09,23500.0,30.4059,30.4173,30.3772,30.4173,23500.0
2012-08-09 10:50:00,53.1,53.19,53.07,53.18,39500.0,30.4231,30.4746,30.4059,30.4689,39500.0
2012-08-09 11:00:00,53.19,53.22,53.15,53.21,17500.0,30.4746,30.4918,30.4517,30.4861,17500.0
2012-08-09 11:10:00,53.21,53.25,53.21,53.23,18700.0,30.4861,30.509,30.4861,30.4975,18700.0
2012-08-09 11:20:00,53.23,53.3,53.23,53.29,16100.0,30.4975,30.5376,30.4975,30.5319,16100.0
2012-08-09 11:30:00,53.29,53.34,53.29,53.33,25400.0,30.5319,30.5606,30.5319,30.5548,25400.0
2012-08-09 11:40:00,53.34,53.34,53.26,53.27,42300.0,30.5606,30.5606,30.5147,30.5205,42300.0
2012-08-09 11:50:00,53.28,53.32,53.27,53.31,31800.0,30.5262,30.5491,30.5205,30.5434,31800.0
2012-08-09 12:00:00,53.32,53.33,53.3,53.32,17500.0,30.5491,30.5548,30.5376,30.5491,17500.0
2012-08-09 12:10:00,53.34,53.4,53.34,53.38,17200.0,30.5606,30.5949,30.5606,30.5835,17200.0
2012-08-09 12:20:00,53.37,53.41,53.36,53.4,11800.0,30.5778,30.6007,30.572,30.5949,11800.0
2012-08-09 12:30:00,53.4,53.47,53.4,53.45,29000.0,30.5949,30.635,30.5949,30.6236,29000.0
2012-08-09 12:40:00,53.45,53.48,53.45,53.48,8100.0,30.6236,30.6408,30.6236,30.6408,8100.0
2012-08-09 12:50:00,53.48,53.52,53.48,53.52,28200.0,30.6408,30.6637,30.6408,30.6637,28200.0
2012-08-09 13:00:00,53.54,53.6,53.54,53.58,19600.0,30.6752,30.7095,30.6752,30.6981,19600.0
2012-08-09 13:10:00,53.58,53.58,53.53,53.55,20300.0,30.6981,30.6981,30.6694,30.6809,20300.0
2012-08-09 13:20:00,53.56,53.56,53.53,53.55,9700.0,30.6866,30.6866,30.6694,30.6809,9700.0
2012-08-09 13:30:00,53.54,53.55,53.47,53.47,27700.0,30.6752,30.6809,30.635,30.635,27700.0
2012-08-09 13:40:00,53.48,53.49,53.45,53.46,12700.0,30.6408,30.6465,30.6236,30.6293,12700.0
2012-08-09 13:50:00,53.47,53.48,53.4,53.41,18300.0,30.635,30.6408,30.5949,30.6007,18300.0
2012-08-09 14:00:00,53.41,53.42,53.39,53.41,15900.0,30.6007,30.6064,30.5892,30.6007,15900.0
2012-08-09 14:10:00,53.4,53.41,53.35,53.38,19500.0,30.5949,30.6007,30.5663,30.5835,19500.0
2012-08-09 14:20:00,53.39,53.47,53.38,53.47,22100.0,30.5892,30.635,30.5835,30.635,22100.0
2012-08-09 14:30:00,53.46,53.57,53.45,53.54,48500.0,30.6293,30.6923,30.6236,30.6752,48500.0
2012-08-09 14:40:00,53.54,53.56,53.53,53.54,54700.0,30.6752,30.6866,30.6694,30.6752,54700.0
2012-08-09 14:50:00,53.54,53.6,53.54,53.58,41400.0,30.6752,30.7095,30.6752,30.6981,41400.0
2012-08-09 15:00:00,53.57,53.6,53.54,53.57,37600.0,30.6923,30.7095,30.6752,30.6923,37600.0
2012-08-09 15:10:00,53.57,53.71,53.55,53.69,67600.0,30.6923,30.7726,30.6809,30.7611,67600.0
2012-08-09 15:20:00,53.71,53.72,53.67,53.71,88500.0,30.7726,30.7783,30.7496,30.7726,88500.0
2012-08-09 15:30:00,53.7,53.71,53.57,53.62,100300.0,30.7668,30.7726,30.6923,30.721,100300.0
2012-08-09 15:40:00,53.6,53.62,53.47,53.47,53100.0,30.7095,30.721,30.635,30.635,53100.0
2012-08-09 15:50:00,53.48,53.54,53.45,53.52,125900.0,30.6408,30.6752,30.6236,30.6637,125900.0
2012-08-10 09:30:00,53.41,53.51,53.0,53.32,17900.0,30.6007,30.658,30.3658,30.5491,17900.0
2012-08-10 09:40:00,53.33,53.45,53.32,53.42,34700.0,30.5548,30.6236,30.5491,30.6064,34700.0
2012-08-10 09:50:00,53.41,53.41,53.29,53.38,28500.0,30.6007,30.6007,30.5319,30.5835,28500.0
2012-08-10 10:00:00,53.37,53.38,53.3,53.32,25200.0,30.5778,30.5835,30.5376,30.5491,25200.0
2012-08-10 10:10:00,53.33,53.44,53.32,53.4,20600.0,30.5548,30.6179,30.5491,30.5949,20600.0
2012-08-10 10:20:00,53.38,53.43,53.37,53.38,24400.0,30.5835,30.6121,30.5778,30.5835,24400.0
2012-08-10 10:30:00,53.38,53.51,53.36,53.38,22100.0,30.5835,30.658,30.572,30.5835,22100.0
2012-08-10 10:40:00,53.39,53.42,53.24,53.24,17500.0,30.5892,30.6064,30.5033,30.5033,17500.0
2012-08-10 10:50:00,53.24,53.28,53.21,53.28,11700.0,30.5033,30.5262,30.4861,30.5262,11700.0
2012-08-10 11:00:00,53.29,53.29,53.15,53.21,30300.0,30.5319,30.5319,30.4517,30.4861,30300.0
2012-08-10 11:10:00,53.2,53.27,53.2,53.26,13600.0,30.4804,30.5205,30.4804,30.5147,13600.0
2012-08-10 11:20:00,53.26,53.3,53.24,53.3,11800.0,30.5147,30.5376,30.5033,30.5376,11800.0
2012-08-10 11:30:00,53.3,53.31,53.25,53.27,9100.0,30.5376,30.5434,30.509,30.5205,9100.0
2012-08-10 11:40:00,53.27,53.27,53.25,53.27,9600.0,30.5205,30.5205,30.509,30.5205,9600.0
2012-08-10 11:50:00,53.27,53.39,53.27,53.38,13000.0,30.5205,30.5892,30.5205,30.5835,13000.0
2012-08-10 12:00:00,53.38,53.38,53.31,53.34,8100.0,30.5835,30.5835,30.5434,30.5606,8100.0
2012-08-10 12:10:00,53.35,53.46,53.35,53.45,18700.0,30.5663,30.6293,30.5663,30.6236,18700.0
2012-08-10 12:20:00,53.45,53.5,53.43,53.49,14000.0,30.6236,30.6522,30.6121,30.6465,14000.0
2012-08-10 12:30:00,53.48,53.52,53.46,53.48,24100.0,30.6408,30.6637,30.6293,30.6408,24100.0
2012-08-10 12:40:00,53.49,53.53,53.48,53.49,11200.0,30.6465,30.6694,30.6408,30.6465,11200.0
2012-08-10 12:50:00,53.5,53.52,53.5,53.51,10000.0,30.6522,30.6637,30.6522,30.658,10000.0
2012-08-10 13:00:00,53.5,53.54,53.48,53.52,11800.0,30.6522,30.6752,30.6408,30.6637,11800.0
2012-08-10 13:10:00,53.53,53.53,53.45,53.53,13100.0,30.6694,30.6694,30.6236,30.6694,13100.0
2012-08-10 13:20:00,53.53,53.54,53.46,53.46,11100.0,30.6694,30.6752,30.6293,30.6293,11100.0
2012-08-10 13:30:00,53.47,53.48,53.46,53.47,12700.0,30.635,30.6408,30.6293,30.635,12700.0
2012-08-10 13:40:00,53.48,53.52,53.47,53.5,26600.0,30.6408,30.6637,30.635,30.6522,26600.0
2012-08-10 13:50:00,53.5,53.51,53.48,53.49,18200.0,30.6522,30.658,30.6408,30.6465,18200.0
2012-08-10 14:00:00,53.48,53.48,53.42,53.42,14700.0,30.6408,30.6408,30.6064,30.6064,14700.0
2012-08-10 14:10:00,53.42,53.45,53.41,53.45,21600.0,30.6064,30.6236,30.6007,30.6236,21600.0
2012-08-10 14:20:00,53.44,53.46,53.41,53.46,18500.0,30.6179,30.6293,30.6007,30.6293,18500.0
2012-08-10 14:30:00,53.46,53.49,53.43,53.48,16000.0,30.6293,30.6465,30.6121,30.6408,16000.0
2012-08-10 14:40:00,53.47,53.49,53.45,53.49,16500.0,30.635,30.6465,30.6236,30.6465,16500.0
2012-08-10 14:50:00,53.48,53.49,53.47,53.48,26800.0,30.6408,30.6465,30.635,30.6408,26800.0
2012-08-10 15:00:00,53.48,53.49,53.48,53.49,8800.0,30.6408,30.6465,30.6408,30.6465,8800.0
2012-08-10 15:10:00,53.48,53.49,53.46,53.49,42700.0,30.6408,30.6465,30.6293,30.6465,42700.0
2012-08-10 15:20:00,53.48,53.57,53.48,53.55,45800.0,30.6408,30.6923,30.6408,30.6809,45800.0
2012-08-10 15:30:00,53.55,53.56,53.46,53.48,23600.0,30.6809,30.6866,30.6293,30.6408,23600.0
2012-08-10 15:40:00,53.48,53.66,53.46,53.59,41800.0,30.6408,30.7439,30.6293,30.7038,41800.0
2012-08-10 15:50:00,53.59,53.62,53.56,53.57,73300.0,30.7038,30.721,30.6866,30.6923,73300.0
2012-08-13 09:30:00,53.48,53.73,53.35,53.66,36000.0,30.6408,30.784,30.5663,30.7439,36000.0
2012-08-13 09:40:00,53.64,53.67,53.52,53.56,20600.0,30.7324,30.7496,30.6637,30.6866,20600.0
2012-08-13 09:50:00,53.52,53.57,53.46,53.5,24700.0,30.6637,30.6923,30.6293,30.6522,24700.0
2012-08-13 10:00:00,53.5,53.54,53.42,53.45,24400.0,30.6522,30.6752,30.6064,30.6236,24400.0
2012-08-13 10:10:00,53.45,53.48,53.34,53.46,23100.0,30.6236,30.6408,30.5606,30.6293,23100.0
2012-08-13 10:20:00,53.45,53.45,53.2,53.31,49200.0,30.6236,30.6236,30.4804,30.5434,49200.0
2012-08-13 10:30:00,53.3,53.37,53.27,53.3,27700.0,30.5376,30.5778,30.5205,30.5376,27700.0
2012-08-13 10:40:00,53.31,53.42,53.3,53.34,25300.0,30.5434,30.6064,30.5376,30.5606,25300.0
2012-08-13 10:50:00,53.33,53.34,53.23,53.24,36000.0,30.5548,30.5606,30.4975,30.5033,36000.0
2012-08-13 11:00:00,53.24,53.3,53.22,53.28,36400.0,30.5033,30.5376,30.4918,30.5262,36400.0
2012-08-13 11:10:00,53.29,53.37,53.28,53.29,15600.0,30.5319,30.5778,30.5262,30.5319,15600.0
2012-08-13 11:20:00,53.29,53.43,53.29,53.41,8400.0,30.5319,30.6121,30.5319,30.6007,8400.0
2012-08-13 11:30:00,53.4,53.4,53.33,53.35,10200.0,30.5949,30.5949,30.5548,30.5663,10200.0
2012-08-13 11:40:00,53.35,53.4,53.33,53.4,9200.0,30.5663,30.5949,30.5548,30.5949,9200.0
2012-08-13 11:50:00,53.4,53.46,53.39,53.44,13600.0,30.5949,30.6293,30.5892,30.6179,13600.0
2012-08-13 12:00:00,53.44,53.44,53.3,53.3,15500.0,30.6179,30.6179,30.5376,30.5376,15500.0
2012-08-13 12:10:00,53.31,53.35,53.29,53.3,21800.0,30.5434,30.5663,30.5319,30.5376,21800.0
2012-08-13 12:20:00,53.3,53.31,53.25,53.27,14400.0,30.5376,30.5434,30.509,30.5205,14400.0
2012-08-13 12:30:00,53.26,53.32,53.26,53.32,18600.0,30.5147,30.5491,30.5147,30.5491,18600.0
2012-08-13 12:40:00,53.31,53.5,53.31,53.43,30000.0,30.5434,30.6522,30.5434,30.6121,30000.0
2012-08-13 12:50:00,53.42,53.46,53.38,53.38,8600.0,30.6064,30.6293,30.5835,30.5835,8600.0
2012-08-13 13:00:00,53.39,53.41,53.35,53.36,34000.0,30.5892,30.6007,30.5663,30.572,34000.0
2012-08-13 13:10:00,53.37,53.38,53.33,53.34,8300.0,30.5778,30.5835,30.5548,30.5606,8300.0
2012-08-13 13:20:00,53.34,53.34,53.3,53.3,9500.0,30.5606,30.5606,30.5376,30.5376,9500.0
2012-08-13 13:30:00,53.32,53.33,53.28,53.3,8100.0,30.5491,30.5548,30.5262,30.5376,8100.0
2012-08-13 13:40:00,53.3,53.34,53.27,53.29,20500.0,30.5376,30.5606,30.5205,30.5319,20500.0
2012-08-13 13:50:00,53.3,53.31,53.27,53.31,11800.0,30.5376,30.5434,30.5205,30.5434,11800.0
2012-08-13 14:00:00,53.31,53.35,53.29,53.3,53200.0,30.5434,30.5663,30.5319,30.5376,53200.0
2012-08-13 14:10:00,53.31,53.4,53.31,53.39,18000.0,30.5434,30.5949,30.5434,30.5892,18000.0
2012-08-13 14:20:00,53.38,53.42,53.35,53.38,19000.0,30.5835,30.6064,30.5663,30.5835,19000.0
2012-08-13 14:30:00,53.37,53.44,53.37,53.42,15700.0,30.5778,30.6179,30.5778,30.6064,15700.0
2012-08-13 14:40:00,53.42,53.48,53.42,53.48,14600.0,30.6064,30.6408,30.6064,30.6408,14600.0
2012-08-13 14:50:00,53.48,53.53,53.46,53.47,17200.0,30.6408,30.6694,30.6293,30.635,17200.0
2012-08-13 15:00:00,53.47,53.48,53.45,53.46,18100.0,30.635,30.6408,30.6236,30.6293,18100.0
2012-08-13 15:10:00,53.46,53.46,53.36,53.41,82000.0,30.6293,30.6293,30.572,30.6007,82000.0
2012-08-13 15:20:00,53.42,53.43,53.34,53.36,37000.0,30.6064,30.6121,30.5606,30.572,37000.0
2012-08-13 15:30:00,53.36,53.45,53.35,53.44,40000.0,30.572,30.6236,30.5663,30.6179,40000.0
2012-08-13 15:40:00,53.43,53.5,53.43,53.48,43700.0,30.6121,30.6522,30.6121,30.6408,43700.0
2012-08-13 15:50:00,53.49,53.51,53.42,53.48,74300.0,30.6465,30.658,30.6064,30.6408,74300.0
2012-08-14 09:30:00,53.46,53.58,53.15,53.26,52900.0,30.6293,30.6981,30.4517,30.5147,52900.0
2012-08-14 09:40:00,53.28,53.34,53.22,53.3,49100.0,30.5262,30.5606,30.4918,30.5376,49100.0
2012-08-14 09:50:00,53.31,53.34,53.25,53.29,57300.0,30.5434,30.5606,30.509,30.5319,57300.0
2012-08-14 10:00:00,53.28,53.37,53.26,53.31,38600.0,30.5262,30.5778,30.5147,30.5434,38600.0
2012-08-14 10:10:00,53.31,53.4,53.29,53.35,158500.0,30.5434,30.5949,30.5319,30.5663,158500.0
2012-08-14 10:20:00,53.33,53.35,53.18,53.23,41100.0,30.5548,30.5663,30.4689,30.4975,41100.0
2012-08-14 10:30:00,53.22,53.23,53.02,53.1,66500.0,30.4918,30.4975,30.3772,30.4231,66500.0
2012-08-14 10:40:00,53.09,53.13,52.9,52.93,80700.0,30.4173,30.4402,30.3085,30.3257,80700.0
2012-08-14 10:50:00,52.94,53.04,52.93,52.99,31400.0,30.3314,30.3887,30.3257,30.36,31400.0
2012-08-14 11:00:00,52.99,53.01,52.97,53.0,18400.0,30.36,30.3715,30.3486,30.3658,18400.0
2012-08-14 11:10:00,53.0,53.0,52.93,52.93,19900.0,30.3658,30.3658,30.3257,30.3257,19900.0
2012-08-14 11:20:00,52.92,52.92,52.81,52.82,29700.0,30.3199,30.3199,30.2569,30.2626,29700.0
2012-08-14 11:30:00,52.82,52.98,52.79,52.98,25300.0,30.2626,30.3543,30.2454,30.3543,25300.0
2012-08-14 11:40:00,52.98,53.06,52.96,53.01,19200.0,30.3543,30.4001,30.3428,30.3715,19200.0
2012-08-14 11:50:00,53.0,53.01,52.92,52.97,18400.0,30.3658,30.3715,30.3199,30.3486,18400.0
2012-08-14 12:00:00,52.97,53.0,52.96,53.0,15100.0,30.3486,30.3658,30.3428,30.3658,15100.0
2012-08-14 12:10:00,52.98,52.99,52.88,52.88,27000.0,30.3543,30.36,30.297,30.297,27000.0
2012-08-14 12:20:00,52.89,52.91,52.87,52.91,16800.0,30.3027,30.3142,30.2913,30.3142,16800.0
2012-08-14 12:30:00,52.9,52.91,52.81,52.82,16500.0,30.3085,30.3142,30.2569,30.2626,16500.0
2012-08-14 12:40:00,52.8,52.8,52.68,52.73,17700.0,30.2512,30.2512,30.1824,30.2111,17700.0
2012-08-14 12:50:00,52.73,52.84,52.72,52.8,20100.0,30.2111,30.2741,30.2053,30.2512,20100.0
2012-08-14 13:00:00,52.8,52.8,52.72,52.72,20300.0,30.2512,30.2512,30.2053,30.2053,20300.0
2012-08-14 13:10:00,52.72,52.76,52.65,52.74,11300.0,30.2053,30.2283,30.1652,30.2168,11300.0
2012-08-14 13:20:00,52.73,52.73,52.64,52.65,36200.0,30.2111,30.2111,30.1595,30.1652,36200.0
2012-08-14 13:30:00,52.65,52.73,52.64,52.71,20500.0,30.1652,30.2111,30.1595,30.1996,20500.0
2012-08-14 13:40:00,52.71,52.76,52.71,52.76,10400.0,30.1996,30.2283,30.1996,30.2283,10400.0
2012-08-14 13:50:00,52.76,52.81,52.76,52.77,13900.0,30.2283,30.2569,30.2283,30.234,13900.0
2012-08-14 14:00:00,52.77,52.85,52.76,52.83,45400.0,30.234,30.2798,30.2283,30.2684,45400.0
2012-08-14 14:10:00,52.82,52.85,52.81,52.82,16000.0,30.2626,30.2798,30.2569,30.2626,16000.0
2012-08-14 14:20:00,52.83,52.83,52.7,52.78,41000.0,30.2684,30.2684,30.1939,30.2397,41000.0
2012-08-14 14:30:00,52.78,52.8,52.78,52.78,16100.0,30.2397,30.2512,30.2397,30.2397,16100.0
2012-08-14 14:40:00,52.77,52.77,52.68,52.69,34900.0,30.234,30.234,30.1824,30.1882,34900.0
2012-08-14 14:50:00,52.68,52.77,52.66,52.75,23300.0,30.1824,30.234,30.171,30.2225,23300.0
2012-08-14 15:00:00,52.77,52.78,52.64,52.64,72000.0,30.234,30.2397,30.1595,30.1595,72000.0
2012-08-14 15:10:00,52.65,52.67,52.57,52.59,49500.0,30.1652,30.1767,30.1194,30.1309,49500.0
2012-08-14 15:20:00,52.59,52.63,52.58,52.61,35500.0,30.1309,30.1538,30.1251,30.1423,35500.0
2012-08-14 15:30:00,52.61,52.61,52.38,52.41,137500.0,30.1423,30.1423,30.0105,30.0277,137500.0
2012-08-14 15:40:00,52.42,52.49,52.33,52.49,147000.0,30.0335,30.0736,29.9819,30.0736,147000.0
2012-08-14 15:50:00,52.51,52.59,52.5,52.58,248600.0,30.085,30.1309,30.0793,30.1251,248600.0
2012-08-15 09:30:00,52.69,52.84,52.34,52.4,51100.0,30.1882,30.2741,29.9876,30.022,51100.0
2012-08-15 09:40:00,52.39,52.77,52.39,52.69,22100.0,30.0163,30.234,30.0163,30.1882,22100.0
2012-08-15 09:50:00,52.71,52.81,52.67,52.67,16400.0,30.1996,30.2569,30.1767,30.1767,16400.0
2012-08-15 10:00:00,52.7,52.75,52.68,52.72,19400.0,30.1939,30.2225,30.1824,30.2053,19400.0
2012-08-15 10:10:00,52.72,52.75,52.66,52.68,14400.0,30.2053,30.2225,30.171,30.1824,14400.0
2012-08-15 10:20:00,52.68,52.71,52.65,52.66,21200.0,30.1824,30.1996,30.1652,30.171,21200.0
2012-08-15 10:30:00,52.66,52.71,52.65,52.7,11000.0,30.171,30.1996,30.1652,30.1939,11000.0
2012-08-15 10:40:00,52.7,52.72,52.63,52.67,15600.0,30.1939,30.2053,30.1538,30.1767,15600.0
2012-08-15 10:50:00,52.68,52.78,52.67,52.76,12000.0,30.1824,30.2397,30.1767,30.2283,12000.0
2012-08-15 11:00:00,52.77,52.77,52.67,52.74,12100.0,30.234,30.234,30.1767,30.2168,12100.0
2012-08-15 11:10:00,52.75,52.78,52.73,52.73,14800.0,30.2225,30.2397,30.2111,30.2111,14800.0
2012-08-15 11:20:00,52.73,52.74,52.7,52.72,12000.0,30.2111,30.2168,30.1939,30.2053,12000.0
2012-08-15 11:30:00,52.73,52.76,52.73,52.74,17200.0,30.2111,30.2283,30.2111,30.2168,17200.0
2012-08-15 11:40:00,52.74,52.78,52.73,52.77,9400.0,30.2168,30.2397,30.2111,30.234,9400.0
2012-08-15 11:50:00,52.77,52.77,52.73,52.74,15800.0,30.234,30.234,30.2111,30.2168,15800.0
2012-08-15 12:00:00,52.76,52.79,52.74,52.75,24000.0,30.2283,30.2454,30.2168,30.2225,24000.0
2012-08-15 12:10:00,52.76,52.76,52.73,52.75,12400.0,30.2283,30.2283,30.2111,30.2225,12400.0
2012-08-15 12:20:00,52.75,52.76,52.71,52.73,21200.0,30.2225,30.2283,30.1996,30.2111,21200.0
2012-08-15 12:30:00,52.73,52.76,52.72,52.75,13200.0,30.2111,30.2283,30.2053,30.2225,13200.0
2012-08-15 12:40:00,52.74,52.75,52.69,52.74,9900.0,30.2168,30.2225,30.1882,30.2168,9900.0
2012-08-15 12:50:00,52.74,52.75,52.73,52.74,8900.0,30.2168,30.2225,30.2111,30.2168,8900.0
2012-08-15 13:00:00,52.74,52.74,52.67,52.67,7500.0,30.2168,30.2168,30.1767,30.1767,7500.0
2012-08-15 13:10:00,52.69,52.71,52.68,52.7,6600.0,30.1882,30.1996,30.1824,30.1939,6600.0
2012-08-15 13:20:00,52.7,52.72,52.69,52.71,11800.0,30.1939,30.2053,30.1882,30.1996,11800.0
2012-08-15 13:30:00,52.71,52.71,52.66,52.67,26400.0,30.1996,30.1996,30.171,30.1767,26400.0
2012-08-15 13:40:00,52.67,52.71,52.63,52.68,18100.0,30.1767,30.1996,30.1538,30.1824,18100.0
2012-08-15 13:50:00,52.68,52.71,52.67,52.7,9100.0,30.1824,30.1996,30.1767,30.1939,9100.0
2012-08-15 14:00:00,52.7,52.71,52.66,52.67,11300.0,30.1939,30.1996,30.171,30.1767,11300.0
2012-08-15 14:10:00,52.65,52.75,52.64,52.74,11200.0,30.1652,30.2225,30.1595,30.2168,11200.0
2012-08-15 14:20:00,52.73,52.8,52.71,52.8,10900.0,30.2111,30.2512,30.1996,30.2512,10900.0
2012-08-15 14:30:00,52.79,52.79,52.74,52.79,18500.0,30.2454,30.2454,30.2168,30.2454,18500.0
2012-08-15 14:40:00,52.79,52.84,52.77,52.83,13900.0,30.2454,30.2741,30.234,30.2684,13900.0
2012-08-15 14:50:00,52.83,52.86,52.8,52.81,16400.0,30.2684,30.2856,30.2512,30.2569,16400.0
2012-08-15 15:00:00,52.81,52.81,52.76,52.77,20500.0,30.2569,30.2569,30.2283,30.234,20500.0
2012-08-15 15:10:00,52.76,52.79,52.65,52.67,44400.0,30.2283,30.2454,30.1652,30.1767,44400.0
2012-08-15 15:20:00,52.66,52.71,52.62,52.67,42900.0,30.171,30.1996,30.148,30.1767,42900.0
2012-08-15 15:30:00,52.66,52.69,52.63,52.66,29900.0,30.171,30.1882,30.1538,30.171,29900.0
2012-08-15 15:40:00,52.65,52.69,52.63,52.65,33800.0,30.1652,30.1882,30.1538,30.1652,33800.0
2012-08-15 15:50:00,52.66,52.68,52.59,52.65,95400.0,30.171,30.1824,30.1309,30.1652,95400.0
2012-08-16 09:30:00,52.52,52.87,52.52,52.77,38500.0,30.0908,30.2913,30.0908,30.234,38500.0
2012-08-16 09:40:00,52.78,52.91,52.74,52.88,27100.0,30.2397,30.3142,30.2168,30.297,27100.0
2012-08-16 09:50:00,52.86,52.89,52.8,52.83,15600.0,30.2856,30.3027,30.2512,30.2684,15600.0
2012-08-16 10:00:00,52.84,52.86,52.73,52.84,17000.0,30.2741,30.2856,30.2111,30.2741,17000.0
2012-08-16 10:10:00,52.83,52.87,52.77,52.8,25600.0,30.2684,30.2913,30.234,30.2512,25600.0
2012-08-16 10:20:00,52.81,52.88,52.78,52.84,54800.0,30.2569,30.297,30.2397,30.2741,54800.0
2012-08-16 10:30:00,52.85,53.03,52.85,53.03,20300.0,30.2798,30.383,30.2798,30.383,20300.0
2012-08-16 10:40:00,53.03,53.04,52.96,52.96,18600.0,30.383,30.3887,30.3428,30.3428,18600.0
2012-08-16 10:50:00,52.97,53.09,52.97,53.08,13700.0,30.3486,30.4173,30.3486,30.4116,13700.0
2012-08-16 11:00:00,53.07,53.12,53.01,53.01,19700.0,30.4059,30.4345,30.3715,30.3715,19700.0
2012-08-16 11:10:00,53.01,53.03,52.96,53.0,15000.0,30.3715,30.383,30.3428,30.3658,15000.0
2012-08-16 11:20:00,53.01,53.02,52.95,53.0,15200.0,30.3715,30.3772,30.3371,30.3658,15200.0
2012-08-16 11:30:00,53.0,53.1,52.99,53.03,23000.0,30.3658,30.4231,30.36,30.383,23000.0
2012-08-16 11:40:00,53.03,53.15,53.02,53.15,19800.0,30.383,30.4517,30.3772,30.4517,19800.0
2012-08-16 11:50:00,53.16,53.27,53.14,53.26,42000.0,30.4574,30.5205,30.446,30.5147,42000.0
2012-08-16 12:00:00,53.27,53.32,53.22,53.22,37900.0,30.5205,30.5491,30.4918,30.4918,37900.0
2012-08-16 12:10:00,53.22,53.32,53.2,53.32,28100.0,30.4918,30.5491,30.4804,30.5491,28100.0
2012-08-16 12:20:00,53.32,53.35,53.27,53.29,32000.0,30.5491,30.5663,30.5205,30.5319,32000.0
2012-08-16 12:30:00,53.27,53.3,53.23,53.3,37800.0,30.5205,30.5376,30.4975,30.5376,37800.0
2012-08-16 12:40:00,53.3,53.35,53.25,53.26,26800.0,30.5376,30.5663,30.509,30.5147,26800.0
2012-08-16 12:50:00,53.23,53.41,53.23,53.4,21400.0,30.4975,30.6007,30.4975,30.5949,21400.0
2012-08-16 13:00:00,53.4,53.42,53.36,53.42,21100.0,30.5949,30.6064,30.572,30.6064,21100.0
2012-08-16 13:10:00,53.42,53.48,53.4,53.45,22700.0,30.6064,30.6408,30.5949,30.6236,22700.0
2012-08-16 13:20:00,53.47,53.48,53.41,53.47,17600.0,30.635,30.6408,30.6007,30.635,17600.0
2012-08-16 13:30:00,53.46,53.49,53.39,53.44,27100.0,30.6293,30.6465,30.5892,30.6179,27100.0
2012-08-16 13:40:00,53.43,53.45,53.37,53.41,27000.0,30.6121,30.6236,30.5778,30.6007,27000.0
2012-08-16 13:50:00,53.4,53.46,53.38,53.46,43100.0,30.5949,30.6293,30.5835,30.6293,43100.0
2012-08-16 14:00:00,53.46,53.55,53.45,53.52,60000.0,30.6293,30.6809,30.6236,30.6637,60000.0
2012-08-16 14:10:00,53.52,53.53,53.47,53.51,25500.0,30.6637,30.6694,30.635,30.658,25500.0
2012-08-16 14:20:00,53.5,53.51,53.4,53.48,44400.0,30.6522,30.658,30.5949,30.6408,44400.0
2012-08-16 14:30:00,53.47,53.66,53.47,53.6,87600.0,30.635,30.7439,30.635,30.7095,87600.0
2012-08-16 14:40:00,53.59,53.64,53.52,53.52,61600.0,30.7038,30.7324,30.6637,30.6637,61600.0
2012-08-16 14:50:00,53.52,53.52,53.44,53.44,28500.0,30.6637,30.6637,30.6179,30.6179,28500.0
2012-08-16 15:00:00,53.44,53.44,53.36,53.42,39000.0,30.6179,30.6179,30.572,30.6064,39000.0
2012-08-16 15:10:00,53.41,53.48,53.41,53.45,38300.0,30.6007,30.6408,30.6007,30.6236,38300.0
2012-08-16 15:20:00,53.45,53.55,53.45,53.53,37200.0,30.6236,30.6809,30.6236,30.6694,37200.0
2012-08-16 15:30:00,53.51,53.54,53.42,53.49,44500.0,30.658,30.6752,30.6064,30.6465,44500.0
2012-08-16 15:40:00,53.49,53.51,53.39,53.46,131200.0,30.6465,30.658,30.5892,30.6293,131200.0
2012-08-16 15:50:00,53.47,53.52,53.42,53.49,168500.0,30.635,30.6637,30.6064,30.6465,168500.0
2012-08-17 09:30:00,53.78,54.1,52.97,54.04,262200.0,30.8127,30.996,30.3486,30.9616,262200.0
2012-08-17 09:40:00,54.04,54.12,53.96,54.08,82300.0,30.9616,31.0075,30.9158,30.9845,82300.0
2012-08-17 09:50:00,54.05,54.1,54.01,54.07,77900.0,30.9673,30.996,30.9444,30.9788,77900.0
2012-08-17 10:00:00,54.06,54.12,53.99,54.03,57900.0,30.9731,31.0075,30.933,30.9559,57900.0
2012-08-17 10:10:00,54.06,54.11,53.93,53.98,38600.0,30.9731,31.0017,30.8986,30.9272,38600.0
2012-08-17 10:20:00,53.98,53.99,53.85,53.85,37300.0,30.9272,30.933,30.8528,30.8528,37300.0
2012-08-17 10:30:00,53.85,53.85,53.77,53.85,26700.0,30.8528,30.8528,30.8069,30.8528,26700.0
2012-08-17 10:40:00,53.85,53.86,53.79,53.8,19200.0,30.8528,30.8585,30.8184,30.8241,19200.0
2012-08-17 10:50:00,53.8,54.01,53.8,54.01,58300.0,30.8241,30.9444,30.8241,30.9444,58300.0
2012-08-17 11:00:00,54.01,54.04,53.96,53.97,34800.0,30.9444,30.9616,30.9158,30.9215,34800.0
2012-08-17 11:10:00,53.96,53.96,53.81,53.93,35300.0,30.9158,30.9158,30.8298,30.8986,35300.0
2012-08-17 11:20:00,53.91,53.99,53.87,53.94,60500.0,30.8871,30.933,30.8642,30.9043,60500.0
2012-08-17 11:30:00,53.94,53.94,53.85,53.94,32000.0,30.9043,30.9043,30.8528,30.9043,32000.0
2012-08-17 11:40:00,53.94,53.98,53.92,53.95,21400.0,30.9043,30.9272,30.8929,30.9101,21400.0
2012-08-17 11:50:00,53.94,54.0,53.91,53.99,36500.0,30.9043,30.9387,30.8871,30.933,36500.0
2012-08-17 12:00:00,53.99,54.01,53.99,54.0,17900.0,30.933,30.9444,30.933,30.9387,17900.0
2012-08-17 12:10:00,54.0,54.06,53.99,54.05,40700.0,30.9387,30.9731,30.933,30.9673,40700.0
2012-08-17 12:20:00,54.05,54.12,54.03,54.03,61200.0,30.9673,31.0075,30.9559,30.9559,61200.0
2012-08-17 12:30:00,54.02,54.09,53.99,54.08,46700.0,30.9502,30.9903,30.933,30.9845,46700.0
2012-08-17 12:40:00,54.08,54.08,54.01,54.07,22800.0,30.9845,30.9845,30.9444,30.9788,22800.0
2012-08-17 12:50:00,54.07,54.1,54.01,54.01,37900.0,30.9788,30.996,30.9444,30.9444,37900.0
2012-08-17 13:00:00,54.01,54.03,53.96,53.99,33800.0,30.9444,30.9559,30.9158,30.933,33800.0
2012-08-17 13:10:00,53.99,54.03,53.96,53.99,28200.0,30.933,30.9559,30.9158,30.933,28200.0
2012-08-17 13:20:00,53.99,54.03,53.96,54.02,21000.0,30.933,30.9559,30.9158,30.9502,21000.0
2012-08-17 13:30:00,54.02,54.14,54.01,54.14,31700.0,30.9502,31.0189,30.9444,31.0189,31700.0
2012-08-17 13:40:00,54.14,54.15,54.09,54.12,14600.0,31.0189,31.0246,30.9903,31.0075,14600.0
2012-08-17 13:50:00,54.12,54.12,54.07,54.09,23600.0,31.0075,31.0075,30.9788,30.9903,23600.0
2012-08-17 14:00:00,54.08,54.09,54.05,54.05,10800.0,30.9845,30.9903,30.9673,30.9673,10800.0
2012-08-17 14:10:00,54.05,54.05,53.98,54.01,22800.0,30.9673,30.9673,30.9272,30.9444,22800.0
2012-08-17 14:20:00,54.01,54.04,53.98,54.01,46700.0,30.9444,30.9616,30.9272,30.9444,46700.0
2012-08-17 14:30:00,54.02,54.06,54.0,54.0,35100.0,30.9502,30.9731,30.9387,30.9387,35100.0
2012-08-17 14:40:00,54.0,54.04,53.94,54.03,44900.0,30.9387,30.9616,30.9043,30.9559,44900.0
2012-08-17 14:50:00,54.04,54.07,53.99,54.06,66900.0,30.9616,30.9788,30.933,30.9731,66900.0
2012-08-17 15:00:00,54.06,54.13,54.05,54.08,50200.0,30.9731,31.0132,30.9673,30.9845,50200.0
2012-08-17 15:10:00,54.08,54.08,54.0,54.01,36600.0,30.9845,30.9845,30.9387,30.9444,36600.0
2012-08-17 15:20:00,54.01,54.05,53.96,54.04,71700.0,30.9444,30.9673,30.9158,30.9616,71700.0
2012-08-17 15:30:00,54.04,54.04,53.98,54.03,54500.0,30.9616,30.9616,30.9272,30.9559,54500.0
2012-08-17 15:40:00,54.03,54.07,54.02,54.05,58700.0,30.9559,30.9788,30.9502,30.9673,58700.0
2012-08-17 15:50:00,54.05,54.12,54.05,54.09,206400.0,30.9673,31.0075,30.9673,30.9903,206400.0
2012-08-20 09:30:00,54.02,54.88,53.92,54.88,137900.0,30.9502,31.4429,30.8929,31.4429,137900.0
2012-08-20 09:40:00,54.88,54.96,54.37,54.43,129300.0,31.4429,31.4887,31.1507,31.1851,129300.0
2012-08-20 09:50:00,54.43,54.73,54.34,54.41,85900.0,31.1851,31.3569,31.1335,31.1736,85900.0
2012-08-20 10:00:00,54.41,54.53,54.15,54.24,82800.0,31.1736,31.2424,31.0246,31.0762,82800.0
2012-08-20 10:10:00,54.24,54.3,54.0,54.01,34300.0,31.0762,31.1106,30.9387,30.9444,34300.0
2012-08-20 10:20:00,54.01,54.12,53.95,54.0,46900.0,30.9444,31.0075,30.9101,30.9387,46900.0
2012-08-20 10:30:00,54.0,54.07,53.96,54.06,41300.0,30.9387,30.9788,30.9158,30.9731,41300.0
2012-08-20 10:40:00,54.07,54.31,54.01,54.31,32400.0,30.9788,31.1163,30.9444,31.1163,32400.0
2012-08-20 10:50:00,54.31,54.44,54.31,54.36,73900.0,31.1163,31.1908,31.1163,31.145,73900.0
2012-08-20 11:00:00,54.35,54.49,54.34,54.45,47000.0,31.1392,31.2194,31.1335,31.1965,47000.0
2012-08-20 11:10:00,54.45,54.45,54.37,54.41,31600.0,31.1965,31.1965,31.1507,31.1736,31600.0
2012-08-20 11:20:00,54.39,54.43,54.33,54.34,40200.0,31.1621,31.1851,31.1278,31.1335,40200.0
2012-08-20 11:30:00,54.34,54.36,54.31,54.32,17000.0,31.1335,31.145,31.1163,31.122,17000.0
2012-08-20 11:40:00,54.32,54.38,54.28,54.32,18000.0,31.122,31.1564,31.0991,31.122,18000.0
2012-08-20 11:50:00,54.31,54.43,54.29,54.36,29000.0,31.1163,31.1851,31.1049,31.145,29000.0
2012-08-20 12:00:00,54.36,54.42,54.31,54.41,24900.0,31.145,31.1793,31.1163,31.1736,24900.0
2012-08-20 12:10:00,54.39,54.45,54.28,54.28,23400.0,31.1621,31.1965,31.0991,31.0991,23400.0
2012-08-20 12:20:00,54.28,54.33,54.13,54.13,28400.0,31.0991,31.1278,31.0132,31.0132,28400.0
2012-08-20 12:30:00,54.13,54.25,54.13,54.23,22600.0,31.0132,31.0819,31.0132,31.0705,22600.0
2012-08-20 12:40:00,54.23,54.33,54.22,54.29,21500.0,31.0705,31.1278,31.0647,31.1049,21500.0
2012-08-20 12:50:00,54.29,54.31,54.15,54.16,31300.0,31.1049,31.1163,31.0246,31.0304,31300.0
2012-08-20 13:00:00,54.16,54.22,54.15,54.19,8700.0,31.0304,31.0647,31.0246,31.0476,8700.0
2012-08-20 13:10:00,54.2,54.21,54.16,54.18,18900.0,31.0533,31.059,31.0304,31.0418,18900.0
2012-08-20 13:20:00,54.16,54.19,54.1,54.1,24200.0,31.0304,31.0476,30.996,30.996,24200.0
2012-08-20 13:30:00,54.1,54.12,54.0,54.0,24400.0,30.996,31.0075,30.9387,30.9387,24400.0
2012-08-20 13:40:00,54.02,54.09,54.01,54.05,14900.0,30.9502,30.9903,30.9444,30.9673,14900.0
2012-08-20 13:50:00,54.06,54.16,54.05,54.14,18600.0,30.9731,31.0304,30.9673,31.0189,18600.0
2012-08-20 14:00:00,54.14,54.14,54.02,54.07,101500.0,31.0189,31.0189,30.9502,30.9788,101500.0
2012-08-20 14:10:00,54.06,54.13,54.04,54.04,21900.0,30.9731,31.0132,30.9616,30.9616,21900.0
2012-08-20 14:20:00,54.05,54.12,54.04,54.11,15700.0,30.9673,31.0075,30.9616,31.0017,15700.0
2012-08-20 14:30:00,54.13,54.18,54.13,54.16,14500.0,31.0132,31.0418,31.0132,31.0304,14500.0
2012-08-20 14:40:00,54.16,54.17,54.1,54.13,28900.0,31.0304,31.0361,30.996,31.0132,28900.0
2012-08-20 14:50:00,54.14,54.14,54.08,54.09,30200.0,31.0189,31.0189,30.9845,30.9903,30200.0
2012-08-20 15:00:00,54.09,54.11,54.08,54.09,16000.0,30.9903,31.0017,30.9845,30.9903,16000.0
2012-08-20 15:10:00,54.09,54.09,54.0,54.02,42600.0,30.9903,30.9903,30.9387,30.9502,42600.0
2012-08-20 15:20:00,54.02,54.07,53.98,54.03,44900.0,30.9502,30.9788,30.9272,30.9559,44900.0
2012-08-20 15:30:00,54.04,54.06,53.98,54.0,67000.0,30.9616,30.9731,30.9272,30.9387,67000.0
2012-08-20 15:40:00,54.0,54.02,53.9,53.92,89700.0,30.9387,30.9502,30.8814,30.8929,89700.0
2012-08-20 15:50:00,53.92,54.06,53.89,53.99,261200.0,30.8929,30.9731,30.8757,30.933,261200.0
2012-08-21 09:30:00,54.0,54.5,54.0,54.06,32400.0,30.9387,31.2252,30.9387,30.9731,32400.0
2012-08-21 09:40:00,54.07,54.15,54.01,54.03,22600.0,30.9788,31.0246,30.9444,30.9559,22600.0
2012-08-21 09:50:00,54.02,54.11,53.91,53.95,34200.0,30.9502,31.0017,30.8871,30.9101,34200.0
2012-08-21 10:00:00,53.95,54.13,53.95,54.03,38500.0,30.9101,31.0132,30.9101,30.9559,38500.0
2012-08-21 10:10:00,54.05,54.14,54.04,54.05,24500.0,30.9673,31.0189,30.9616,30.9673,24500.0
2012-08-21 10:20:00,54.05,54.17,54.0,54.16,35500.0,30.9673,31.0361,30.9387,31.0304,35500.0
2012-08-21 10:30:00,54.16,54.22,54.11,54.14,27100.0,31.0304,31.0647,31.0017,31.0189,27100.0
2012-08-21 10:40:00,54.15,54.18,54.06,54.06,19300.0,31.0246,31.0418,30.9731,30.9731,19300.0
2012-08-21 10:50:00,54.06,54.06,53.95,53.97,23900.0,30.9731,30.9731,30.9101,30.9215,23900.0
2012-08-21 11:00:00,53.98,54.03,53.89,53.91,19800.0,30.9272,30.9559,30.8757,30.8871,19800.0
2012-08-21 11:10:00,53.92,54.01,53.91,53.94,50400.0,30.8929,30.9444,30.8871,30.9043,50400.0
2012-08-21 11:20:00,53.94,53.94,53.77,53.77,31600.0,30.9043,30.9043,30.8069,30.8069,31600.0
2012-08-21 11:30:00,53.77,53.8,53.7,53.75,36600.0,30.8069,30.8241,30.7668,30.7955,36600.0
2012-08-21 11:40:00,53.75,53.84,53.74,53.84,26000.0,30.7955,30.847,30.7897,30.847,26000.0
2012-08-21 11:50:00,53.84,54.02,53.84,53.96,39000.0,30.847,30.9502,30.847,30.9158,39000.0
2012-08-21 12:00:00,53.95,53.99,53.93,53.98,8800.0,30.9101,30.933,30.8986,30.9272,8800.0
2012-08-21 12:10:00,53.99,54.02,53.89,53.89,16200.0,30.933,30.9502,30.8757,30.8757,16200.0
2012-08-21 12:20:00,53.89,53.93,53.89,53.93,11600.0,30.8757,30.8986,30.8757,30.8986,11600.0
2012-08-21 12:30:00,53.94,53.97,53.91,53.95,17400.0,30.9043,30.9215,30.8871,30.9101,17400.0
2012-08-21 12:40:00,53.94,53.94,53.8,53.84,18600.0,30.9043,30.9043,30.8241,30.847,18600.0
2012-08-21 12:50:00,53.83,53.86,53.82,53.83,8000.0,30.8413,30.8585,30.8356,30.8413,8000.0
2012-08-21 13:00:00,53.84,53.84,53.73,53.75,20300.0,30.847,30.847,30.784,30.7955,20300.0
2012-08-21 13:10:00,53.75,53.81,53.72,53.8,64300.0,30.7955,30.8298,30.7783,30.8241,64300.0
2012-08-21 13:20:00,53.8,53.8,53.68,53.71,26600.0,30.8241,30.8241,30.7554,30.7726,26600.0
2012-08-21 13:30:00,53.71,53.76,53.7,53.74,17200.0,30.7726,30.8012,30.7668,30.7897,17200.0
2012-08-21 13:40:00,53.75,53.76,53.65,53.66,25600.0,30.7955,30.8012,30.7382,30.7439,25600.0
2012-08-21 13:50:00,53.64,53.73,53.64,53.73,16600.0,30.7324,30.784,30.7324,30.784,16600.0
2012-08-21 14:00:00,53.72,53.72,53.64,53.64,30800.0,30.7783,30.7783,30.7324,30.7324,30800.0
2012-08-21 14:10:00,53.64,53.67,53.61,53.62,14400.0,30.7324,30.7496,30.7153,30.721,14400.0
2012-08-21 14:20:00,53.62,53.67,53.52,53.53,24100.0,30.721,30.7496,30.6637,30.6694,24100.0
2012-08-21 14:30:00,53.54,53.58,53.47,53.48,23500.0,30.6752,30.6981,30.635,30.6408,23500.0
2012-08-21 14:40:00,53.47,53.61,53.47,53.59,26900.0,30.635,30.7153,30.635,30.7038,26900.0
2012-08-21 14:50:00,53.59,53.62,53.57,53.59,14000.0,30.7038,30.721,30.6923,30.7038,14000.0
2012-08-21 15:00:00,53.59,53.61,53.53,53.58,23700.0,30.7038,30.7153,30.6694,30.6981,23700.0
2012-08-21 15:10:00,53.59,53.6,53.41,53.42,40600.0,30.7038,30.7095,30.6007,30.6064,40600.0
2012-08-21 15:20:00,53.42,53.47,53.38,53.45,27600.0,30.6064,30.635,30.5835,30.6236,27600.0
2012-08-21 15:30:00,53.45,53.55,53.44,53.55,48000.0,30.6236,30.6809,30.6179,30.6809,48000.0
2012-08-21 15:40:00,53.56,53.63,53.53,53.61,66600.0,30.6866,30.7267,30.6694,30.7153,66600.0
2012-08-21 15:50:00,53.61,53.63,53.51,53.58,161700.0,30.7153,30.7267,30.658,30.6981,161700.0
2012-08-22 09:30:00,53.26,53.64,53.17,53.28,46500.0,30.5147,30.7324,30.4632,30.5262,46500.0
2012-08-22 09:40:00,53.3,53.42,53.21,53.32,51100.0,30.5376,30.6064,30.4861,30.5491,51100.0
2012-08-22 09:50:00,53.31,53.33,53.18,53.19,92900.0,30.5434,30.5548,30.4689,30.4746,92900.0
2012-08-22 10:00:00,53.19,53.31,53.05,53.14,36600.0,30.4746,30.5434,30.3944,30.446,36600.0
2012-08-22 10:10:00,53.17,53.17,52.88,52.95,45400.0,30.4632,30.4632,30.297,30.3371,45400.0
2012-08-22 10:20:00,52.94,53.11,52.9,53.09,49500.0,30.3314,30.4288,30.3085,30.4173,49500.0
2012-08-22 10:30:00,53.08,53.34,53.08,53.23,23800.0,30.4116,30.5606,30.4116,30.4975,23800.0
2012-08-22 10:40:00,53.2,53.22,52.97,52.98,23900.0,30.4804,30.4918,30.3486,30.3543,23900.0
2012-08-22 10:50:00,52.98,52.99,52.75,52.77,38400.0,30.3543,30.36,30.2225,30.234,38400.0
2012-08-22 11:00:00,52.77,52.94,52.73,52.86,35000.0,30.234,30.3314,30.2111,30.2856,35000.0
2012-08-22 11:10:00,52.87,53.0,52.87,52.89,23300.0,30.2913,30.3658,30.2913,30.3027,23300.0
2012-08-22 11:20:00,52.9,53.03,52.86,53.03,15200.0,30.3085,30.383,30.2856,30.383,15200.0
2012-08-22 11:30:00,53.02,53.08,52.96,53.08,15700.0,30.3772,30.4116,30.3428,30.4116,15700.0
2012-08-22 11:40:00,53.08,53.13,53.05,53.13,20900.0,30.4116,30.4402,30.3944,30.4402,20900.0
2012-08-22 11:50:00,53.13,53.24,53.12,53.2,37900.0,30.4402,30.5033,30.4345,30.4804,37900.0
2012-08-22 12:00:00,53.2,53.24,53.11,53.14,15000.0,30.4804,30.5033,30.4288,30.446,15000.0
2012-08-22 12:10:00,53.14,53.17,53.08,53.11,13800.0,30.446,30.4632,30.4116,30.4288,13800.0
2012-08-22 12:20:00,53.12,53.23,53.1,53.14,16700.0,30.4345,30.4975,30.4231,30.446,16700.0
2012-08-22 12:30:00,53.14,53.17,53.03,53.03,13900.0,30.446,30.4632,30.383,30.383,13900.0
2012-08-22 12:40:00,53.05,53.16,53.02,53.09,20400.0,30.3944,30.4574,30.3772,30.4173,20400.0
2012-08-22 12:50:00,53.09,53.1,53.02,53.06,6900.0,30.4173,30.4231,30.3772,30.4001,6900.0
2012-08-22 13:00:00,53.06,53.11,53.05,53.07,6000.0,30.4001,30.4288,30.3944,30.4059,6000.0
2012-08-22 13:10:00,53.08,53.11,53.04,53.07,9900.0,30.4116,30.4288,30.3887,30.4059,9900.0
2012-08-22 13:20:00,53.09,53.11,53.06,53.07,19600.0,30.4173,30.4288,30.4001,30.4059,19600.0
2012-08-22 13:30:00,53.08,53.13,53.08,53.11,34500.0,30.4116,30.4402,30.4116,30.4288,34500.0
2012-08-22 13:40:00,53.1,53.17,53.1,53.12,15400.0,30.4231,30.4632,30.4231,30.4345,15400.0
2012-08-22 13:50:00,53.12,53.12,53.0,53.03,18300.0,30.4345,30.4345,30.3658,30.383,18300.0
2012-08-22 14:00:00,53.04,53.19,53.03,53.04,69300.0,30.3887,30.4746,30.383,30.3887,69300.0
2012-08-22 14:10:00,53.06,53.17,52.96,53.01,24400.0,30.4001,30.4632,30.3428,30.3715,24400.0
2012-08-22 14:20:00,53.03,53.08,52.99,53.06,19500.0,30.383,30.4116,30.36,30.4001,19500.0
2012-08-22 14:30:00,53.1,53.31,53.08,53.29,102600.0,30.4231,30.5434,30.4116,30.5319,102600.0
2012-08-22 14:40:00,53.31,53.35,53.25,53.32,27200.0,30.5434,30.5663,30.509,30.5491,27200.0
2012-08-22 14:50:00,53.28,53.39,53.28,53.36,35300.0,30.5262,30.5892,30.5262,30.572,35300.0
2012-08-22 15:00:00,53.36,53.41,53.34,53.38,24400.0,30.572,30.6007,30.5606,30.5835,24400.0
2012-08-22 15:10:00,53.36,53.43,53.35,53.36,27600.0,30.572,30.6121,30.5663,30.572,27600.0
2012-08-22 15:20:00,53.35,53.56,53.35,53.55,87300.0,30.5663,30.6866,30.5663,30.6809,87300.0
2012-08-22 15:30:00,53.54,53.56,53.42,53.49,89600.0,30.6752,30.6866,30.6064,30.6465,89600.0
2012-08-22 15:40:00,53.49,53.61,53.48,53.61,135100.0,30.6465,30.7153,30.6408,30.7153,135100.0
2012-08-22 15:50:00,53.6,53.67,53.53,53.54,161900.0,30.7095,30.7496,30.6694,30.6752,161900.0
2012-08-23 09:30:00,53.59,53.65,53.28,53.55,60500.0,30.7038,30.7382,30.5262,30.6809,60500.0
2012-08-23 09:40:00,53.51,53.57,53.48,53.55,22600.0,30.658,30.6923,30.6408,30.6809,22600.0
2012-08-23 09:50:00,53.55,53.57,53.48,53.55,69700.0,30.6809,30.6923,30.6408,30.6809,69700.0
2012-08-23 10:00:00,53.55,53.59,53.5,53.52,23600.0,30.6809,30.7038,30.6522,30.6637,23600.0
2012-08-23 10:10:00,53.51,53.54,53.47,53.5,27400.0,30.658,30.6752,30.635,30.6522,27400.0
2012-08-23 10:20:00,53.5,53.58,53.5,53.54,37700.0,30.6522,30.6981,30.6522,30.6752,37700.0
2012-08-23 10:30:00,53.53,53.6,53.46,53.47,62100.0,30.6694,30.7095,30.6293,30.635,62100.0
2012-08-23 10:40:00,53.47,53.55,53.38,53.45,19200.0,30.635,30.6809,30.5835,30.6236,19200.0
2012-08-23 10:50:00,53.46,53.5,53.27,53.33,23700.0,30.6293,30.6522,30.5205,30.5548,23700.0
2012-08-23 11:00:00,53.35,53.48,53.33,53.43,30000.0,30.5663,30.6408,30.5548,30.6121,30000.0
2012-08-23 11:10:00,53.45,53.47,53.39,53.41,34600.0,30.6236,30.635,30.5892,30.6007,34600.0
2012-08-23 11:20:00,53.41,53.45,53.36,53.45,12800.0,30.6007,30.6236,30.572,30.6236,12800.0
2012-08-23 11:30:00,53.43,53.43,53.37,53.37,7900.0,30.6121,30.6121,30.5778,30.5778,7900.0
2012-08-23 11:40:00,53.39,53.42,53.35,53.4,10600.0,30.5892,30.6064,30.5663,30.5949,10600.0
2012-08-23 11:50:00,53.4,53.42,53.32,53.39,16700.0,30.5949,30.6064,30.5491,30.5892,16700.0
2012-08-23 12:00:00,53.4,53.43,53.35,53.4,25400.0,30.5949,30.6121,30.5663,30.5949,25400.0
2012-08-23 12:10:00,53.4,53.47,53.39,53.46,10600.0,30.5949,30.635,30.5892,30.6293,10600.0
2012-08-23 12:20:00,53.47,53.47,53.36,53.41,22600.0,30.635,30.635,30.572,30.6007,22600.0
2012-08-23 12:30:00,53.39,53.4,53.29,53.31,9500.0,30.5892,30.5949,30.5319,30.5434,9500.0
2012-08-23 12:40:00,53.33,53.37,53.33,53.37,6900.0,30.5548,30.5778,30.5548,30.5778,6900.0
2012-08-23 12:50:00,53.37,53.43,53.35,53.43,98200.0,30.5778,30.6121,30.5663,30.6121,98200.0
2012-08-23 13:00:00,53.41,53.47,53.39,53.47,28000.0,30.6007,30.635,30.5892,30.635,28000.0
2012-08-23 13:10:00,53.48,53.49,53.38,53.49,27000.0,30.6408,30.6465,30.5835,30.6465,27000.0
2012-08-23 13:20:00,53.49,53.5,53.42,53.45,27800.0,30.6465,30.6522,30.6064,30.6236,27800.0
2012-08-23 13:30:00,53.44,53.46,53.37,53.38,19600.0,30.6179,30.6293,30.5778,30.5835,19600.0
2012-08-23 13:40:00,53.39,53.42,53.36,53.37,13000.0,30.5892,30.6064,30.572,30.5778,13000.0
2012-08-23 13:50:00,53.37,53.41,53.32,53.35,31400.0,30.5778,30.6007,30.5491,30.5663,31400.0
2012-08-23 14:00:00,53.36,53.4,53.34,53.4,24600.0,30.572,30.5949,30.5606,30.5949,24600.0
2012-08-23 14:10:00,53.4,53.4,53.35,53.37,18600.0,30.5949,30.5949,30.5663,30.5778,18600.0
2012-08-23 14:20:00,53.37,53.37,53.33,53.34,24600.0,30.5778,30.5778,30.5548,30.5606,24600.0
2012-08-23 14:30:00,53.34,53.38,53.27,53.3,56600.0,30.5606,30.5835,30.5205,30.5376,56600.0
2012-08-23 14:40:00,53.3,53.45,53.3,53.44,28300.0,30.5376,30.6236,30.5376,30.6179,28300.0
2012-08-23 14:50:00,53.45,53.51,53.43,53.45,39700.0,30.6236,30.658,30.6121,30.6236,39700.0
2012-08-23 15:00:00,53.45,53.5,53.41,53.5,21300.0,30.6236,30.6522,30.6007,30.6522,21300.0
2012-08-23 15:10:00,53.49,53.5,53.44,53.47,48300.0,30.6465,30.6522,30.6179,30.635,48300.0
2012-08-23 15:20:00,53.46,53.53,53.41,53.5,44100.0,30.6293,30.6694,30.6007,30.6522,44100.0
2012-08-23 15:30:00,53.51,53.51,53.39,53.44,38100.0,30.658,30.658,30.5892,30.6179,38100.0
2012-08-23 15:40:00,53.43,53.47,53.33,53.34,67400.0,30.6121,30.635,30.5548,30.5606,67400.0
2012-08-23 15:50:00,53.35,53.38,53.29,53.3,160700.0,30.5663,30.5835,30.5319,30.5376,160700.0
2012-08-24 09:30:00,53.14,53.28,52.88,52.98,39600.0,30.446,30.5262,30.297,30.3543,39600.0
2012-08-24 09:40:00,53.01,53.22,52.98,53.17,29700.0,30.3715,30.4918,30.3543,30.4632,29700.0
2012-08-24 09:50:00,53.15,53.18,53.08,53.13,39700.0,30.4517,30.4689,30.4116,30.4402,39700.0
2012-08-24 10:00:00,53.12,53.23,53.11,53.2,25900.0,30.4345,30.4975,30.4288,30.4804,25900.0
2012-08-24 10:10:00,53.18,53.2,53.13,53.19,23400.0,30.4689,30.4804,30.4402,30.4746,23400.0
2012-08-24 10:20:00,53.17,53.19,53.13,53.15,17800.0,30.4632,30.4746,30.4402,30.4517,17800.0
2012-08-24 10:30:00,53.14,53.31,53.13,53.28,16000.0,30.446,30.5434,30.4402,30.5262,16000.0
2012-08-24 10:40:00,53.27,53.32,53.23,53.29,22700.0,30.5205,30.5491,30.4975,30.5319,22700.0
2012-08-24 10:50:00,53.27,53.27,53.16,53.24,8200.0,30.5205,30.5205,30.4574,30.5033,8200.0
2012-08-24 11:00:00,53.25,53.26,53.21,53.23,17700.0,30.509,30.5147,30.4861,30.4975,17700.0
2012-08-24 11:10:00,53.23,53.46,53.21,53.44,19900.0,30.4975,30.6293,30.4861,30.6179,19900.0
2012-08-24 11:20:00,53.45,53.48,53.41,53.48,22200.0,30.6236,30.6408,30.6007,30.6408,22200.0
2012-08-24 11:30:00,53.47,53.57,53.47,53.56,13800.0,30.635,30.6923,30.635,30.6866,13800.0
2012-08-24 11:40:00,53.53,53.58,53.53,53.54,13100.0,30.6694,30.6981,30.6694,30.6752,13100.0
2012-08-24 11:50:00,53.56,53.57,53.48,53.56,19800.0,30.6866,30.6923,30.6408,30.6866,19800.0
2012-08-24 12:00:00,53.56,53.58,53.5,53.55,10500.0,30.6866,30.6981,30.6522,30.6809,10500.0
2012-08-24 12:10:00,53.54,53.55,53.52,53.54,9000.0,30.6752,30.6809,30.6637,30.6752,9000.0
2012-08-24 12:20:00,53.54,53.55,53.53,53.53,33900.0,30.6752,30.6809,30.6694,30.6694,33900.0
2012-08-24 12:30:00,53.54,53.54,53.47,53.49,13400.0,30.6752,30.6752,30.635,30.6465,13400.0
2012-08-24 12:40:00,53.49,53.54,53.47,53.53,15000.0,30.6465,30.6752,30.635,30.6694,15000.0
2012-08-24 12:50:00,53.52,53.55,53.52,53.55,6100.0,30.6637,30.6809,30.6637,30.6809,6100.0
2012-08-24 13:00:00,53.54,53.55,53.46,53.49,23900.0,30.6752,30.6809,30.6293,30.6465,23900.0
2012-08-24 13:10:00,53.5,53.52,53.48,53.48,8400.0,30.6522,30.6637,30.6408,30.6408,8400.0
2012-08-24 13:20:00,53.48,53.49,53.46,53.48,7600.0,30.6408,30.6465,30.6293,30.6408,7600.0
2012-08-24 13:30:00,53.48,53.5,53.46,53.49,18600.0,30.6408,30.6522,30.6293,30.6465,18600.0
2012-08-24 13:40:00,53.5,53.55,53.48,53.54,25500.0,30.6522,30.6809,30.6408,30.6752,25500.0
2012-08-24 13:50:00,53.54,53.55,53.5,53.51,10600.0,30.6752,30.6809,30.6522,30.658,10600.0
2012-08-24 14:00:00,53.52,53.53,53.5,53.53,12700.0,30.6637,30.6694,30.6522,30.6694,12700.0
2012-08-24 14:10:00,53.52,53.55,53.5,53.53,13000.0,30.6637,30.6809,30.6522,30.6694,13000.0
2012-08-24 14:20:00,53.54,53.54,53.49,53.5,19500.0,30.6752,30.6752,30.6465,30.6522,19500.0
2012-08-24 14:30:00,53.49,53.52,53.48,53.48,31000.0,30.6465,30.6637,30.6408,30.6408,31000.0
2012-08-24 14:40:00,53.48,53.48,53.43,53.45,17100.0,30.6408,30.6408,30.6121,30.6236,17100.0
2012-08-24 14:50:00,53.45,53.5,53.44,53.49,27500.0,30.6236,30.6522,30.6179,30.6465,27500.0
2012-08-24 15:00:00,53.49,53.59,53.48,53.56,47500.0,30.6465,30.7038,30.6408,30.6866,47500.0
2012-08-24 15:10:00,53.54,53.62,53.54,53.62,15500.0,30.6752,30.721,30.6752,30.721,15500.0
2012-08-24 15:20:00,53.62,53.63,53.59,53.6,20000.0,30.721,30.7267,30.7038,30.7095,20000.0
2012-08-24 15:30:00,53.6,53.62,53.58,53.6,30200.0,30.7095,30.721,30.6981,30.7095,30200.0
2012-08-24 15:40:00,53.6,53.75,53.59,53.68,50300.0,30.7095,30.7955,30.7038,30.7554,50300.0
2012-08-24 15:50:00,53.7,53.71,53.61,53.63,126200.0,30.7668,30.7726,30.7153,30.7267,126200.0
2012-08-27 09:30:00,53.69,53.78,53.55,53.66,62100.0,30.7611,30.8127,30.6809,30.7439,62100.0
2012-08-27 09:40:00,53.66,53.88,53.66,53.66,45600.0,30.7439,30.8699,30.7439,30.7439,45600.0
2012-08-27 09:50:00,53.64,53.64,53.54,53.54,15400.0,30.7324,30.7324,30.6752,30.6752,15400.0
2012-08-27 10:00:00,53.53,53.59,53.48,53.59,27800.0,30.6694,30.7038,30.6408,30.7038,27800.0
2012-08-27 10:10:00,53.58,53.62,53.53,53.59,8500.0,30.6981,30.721,30.6694,30.7038,8500.0
2012-08-27 10:20:00,53.57,53.58,53.46,53.55,20900.0,30.6923,30.6981,30.6293,30.6809,20900.0
2012-08-27 10:30:00,53.55,53.55,53.33,53.43,24700.0,30.6809,30.6809,30.5548,30.6121,24700.0
2012-08-27 10:40:00,53.44,53.58,53.4,53.56,30700.0,30.6179,30.6981,30.5949,30.6866,30700.0
2012-08-27 10:50:00,53.53,53.61,53.51,53.57,35200.0,30.6694,30.7153,30.658,30.6923,35200.0
2012-08-27 11:00:00,53.56,53.66,53.54,53.64,23600.0,30.6866,30.7439,30.6752,30.7324,23600.0
2012-08-27 11:10:00,53.66,53.76,53.61,53.69,21100.0,30.7439,30.8012,30.7153,30.7611,21100.0
2012-08-27 11:20:00,53.72,53.72,53.65,53.71,18000.0,30.7783,30.7783,30.7382,30.7726,18000.0
2012-08-27 11:30:00,53.68,53.73,53.64,53.68,13500.0,30.7554,30.784,30.7324,30.7554,13500.0
2012-08-27 11:40:00,53.66,53.69,53.6,53.69,23100.0,30.7439,30.7611,30.7095,30.7611,23100.0
2012-08-27 11:50:00,53.69,53.76,53.64,53.66,25000.0,30.7611,30.8012,30.7324,30.7439,25000.0
2012-08-27 12:00:00,53.7,53.77,53.66,53.71,42000.0,30.7668,30.8069,30.7439,30.7726,42000.0
2012-08-27 12:10:00,53.68,53.78,53.67,53.77,22000.0,30.7554,30.8127,30.7496,30.8069,22000.0
2012-08-27 12:20:00,53.77,53.82,53.75,53.77,30000.0,30.8069,30.8356,30.7955,30.8069,30000.0
2012-08-27 12:30:00,53.78,53.79,53.72,53.78,13600.0,30.8127,30.8184,30.7783,30.8127,13600.0
2012-08-27 12:40:00,53.78,53.79,53.75,53.75,4800.0,30.8127,30.8184,30.7955,30.7955,4800.0
2012-08-27 12:50:00,53.76,53.76,53.65,53.68,22800.0,30.8012,30.8012,30.7382,30.7554,22800.0
2012-08-27 13:00:00,53.69,53.75,53.66,53.75,30700.0,30.7611,30.7955,30.7439,30.7955,30700.0
2012-08-27 13:10:00,53.76,53.82,53.69,53.76,63400.0,30.8012,30.8356,30.7611,30.8012,63400.0
2012-08-27 13:20:00,53.77,53.84,53.76,53.78,31000.0,30.8069,30.847,30.8012,30.8127,31000.0
2012-08-27 13:30:00,53.8,53.82,53.75,53.75,29200.0,30.8241,30.8356,30.7955,30.7955,29200.0
2012-08-27 13:40:00,53.77,53.8,53.7,53.8,37500.0,30.8069,30.8241,30.7668,30.8241,37500.0
2012-08-27 13:50:00,53.77,53.82,53.75,53.81,12000.0,30.8069,30.8356,30.7955,30.8298,12000.0
2012-08-27 14:00:00,53.8,53.82,53.74,53.77,18300.0,30.8241,30.8356,30.7897,30.8069,18300.0
2012-08-27 14:10:00,53.76,53.78,53.7,53.77,24100.0,30.8012,30.8127,30.7668,30.8069,24100.0
2012-08-27 14:20:00,53.77,53.81,53.76,53.8,23800.0,30.8069,30.8298,30.8012,30.8241,23800.0
2012-08-27 14:30:00,53.81,53.83,53.74,53.8,46300.0,30.8298,30.8413,30.7897,30.8241,46300.0
2012-08-27 14:40:00,53.79,53.8,53.65,53.69,43700.0,30.8184,30.8241,30.7382,30.7611,43700.0
2012-08-27 14:50:00,53.7,53.79,53.69,53.74,63100.0,30.7668,30.8184,30.7611,30.7897,63100.0
2012-08-27 15:00:00,53.74,53.76,53.69,53.73,50800.0,30.7897,30.8012,30.7611,30.784,50800.0
2012-08-27 15:10:00,53.72,53.75,53.69,53.7,45000.0,30.7783,30.7955,30.7611,30.7668,45000.0
2012-08-27 15:20:00,53.7,53.76,53.67,53.74,54600.0,30.7668,30.8012,30.7496,30.7897,54600.0
2012-08-27 15:30:00,53.73,53.74,53.67,53.68,52600.0,30.784,30.7897,30.7496,30.7554,52600.0
2012-08-27 15:40:00,53.69,53.76,53.67,53.67,72500.0,30.7611,30.8012,30.7496,30.7496,72500.0
2012-08-27 15:50:00,53.67,53.73,53.65,53.73,86900.0,30.7496,30.784,30.7382,30.784,86900.0
2012-08-28 09:30:00,53.5,53.75,53.5,53.75,38500.0,30.6522,30.7955,30.6522,30.7955,38500.0
2012-08-28 09:40:00,53.72,53.75,53.65,53.67,25300.0,30.7783,30.7955,30.7382,30.7496,25300.0
2012-08-28 09:50:00,53.69,53.71,53.48,53.6,31500.0,30.7611,30.7726,30.6408,30.7095,31500.0
2012-08-28 10:00:00,53.56,53.64,53.53,53.56,54500.0,30.6866,30.7324,30.6694,30.6866,54500.0
2012-08-28 10:10:00,53.56,53.72,53.52,53.71,42700.0,30.6866,30.7783,30.6637,30.7726,42700.0
2012-08-28 10:20:00,53.73,53.92,53.73,53.76,24200.0,30.784,30.8929,30.784,30.8012,24200.0
2012-08-28 10:30:00,53.79,53.87,53.7,53.87,121800.0,30.8184,30.8642,30.7668,30.8642,121800.0
2012-08-28 10:40:00,53.89,53.91,53.79,53.79,12900.0,30.8757,30.8871,30.8184,30.8184,12900.0
2012-08-28 10:50:00,53.81,53.94,53.81,53.85,17900.0,30.8298,30.9043,30.8298,30.8528,17900.0
2012-08-28 11:00:00,53.84,53.97,53.82,53.96,15700.0,30.847,30.9215,30.8356,30.9158,15700.0
2012-08-28 11:10:00,53.96,54.0,53.86,53.97,34200.0,30.9158,30.9387,30.8585,30.9215,34200.0
2012-08-28 11:20:00,53.97,54.04,53.97,54.04,21400.0,30.9215,30.9616,30.9215,30.9616,21400.0
2012-08-28 11:30:00,54.03,54.08,53.96,54.05,26400.0,30.9559,30.9845,30.9158,30.9673,26400.0
2012-08-28 11:40:00,54.03,54.23,54.03,54.11,42200.0,30.9559,31.0705,30.9559,31.0017,42200.0
2012-08-28 11:50:00,54.09,54.09,53.99,54.0,16800.0,30.9903,30.9903,30.933,30.9387,16800.0
2012-08-28 12:00:00,54.0,54.12,54.0,54.06,16500.0,30.9387,31.0075,30.9387,30.9731,16500.0
2012-08-28 12:10:00,54.05,54.06,53.93,53.96,18200.0,30.9673,30.9731,30.8986,30.9158,18200.0
2012-08-28 12:20:00,53.96,54.02,53.91,53.92,18900.0,30.9158,30.9502,30.8871,30.8929,18900.0
2012-08-28 12:30:00,53.92,54.01,53.89,54.0,38600.0,30.8929,30.9444,30.8757,30.9387,38600.0
2012-08-28 12:40:00,53.99,54.01,53.94,53.98,21600.0,30.933,30.9444,30.9043,30.9272,21600.0
2012-08-28 12:50:00,53.99,54.05,53.95,54.01,36500.0,30.933,30.9673,30.9101,30.9444,36500.0
2012-08-28 13:00:00,54.03,54.04,53.95,53.97,35200.0,30.9559,30.9616,30.9101,30.9215,35200.0
2012-08-28 13:10:00,53.98,54.02,53.97,54.0,14600.0,30.9272,30.9502,30.9215,30.9387,14600.0
2012-08-28 13:20:00,54.01,54.03,53.99,54.01,12700.0,30.9444,30.9559,30.933,30.9444,12700.0
2012-08-28 13:30:00,54.01,54.03,54.01,54.03,9000.0,30.9444,30.9559,30.9444,30.9559,9000.0
2012-08-28 13:40:00,54.05,54.14,54.05,54.1,75400.0,30.9673,31.0189,30.9673,30.996,75400.0
2012-08-28 13:50:00,54.12,54.14,54.08,54.08,45700.0,31.0075,31.0189,30.9845,30.9845,45700.0
2012-08-28 14:00:00,54.08,54.14,54.08,54.12,20000.0,30.9845,31.0189,30.9845,31.0075,20000.0
2012-08-28 14:10:00,54.13,54.15,54.12,54.13,29900.0,31.0132,31.0246,31.0075,31.0132,29900.0
2012-08-28 14:20:00,54.13,54.15,54.1,54.15,33300.0,31.0132,31.0246,30.996,31.0246,33300.0
2012-08-28 14:30:00,54.15,54.27,54.14,54.21,58900.0,31.0246,31.0934,31.0189,31.059,58900.0
2012-08-28 14:40:00,54.22,54.3,54.2,54.24,40200.0,31.0647,31.1106,31.0533,31.0762,40200.0
2012-08-28 14:50:00,54.24,54.25,54.16,54.21,25800.0,31.0762,31.0819,31.0304,31.059,25800.0
2012-08-28 15:00:00,54.21,54.23,54.16,54.16,35100.0,31.059,31.0705,31.0304,31.0304,35100.0
2012-08-28 15:10:00,54.16,54.24,54.14,54.16,39000.0,31.0304,31.0762,31.0189,31.0304,39000.0
2012-08-28 15:20:00,54.16,54.16,54.09,54.15,53900.0,31.0304,31.0304,30.9903,31.0246,53900.0
2012-08-28 15:30:00,54.15,54.2,54.08,54.1,59200.0,31.0246,31.0533,30.9845,30.996,59200.0
2012-08-28 15:40:00,54.09,54.15,54.06,54.11,66400.0,30.9903,31.0246,30.9731,31.0017,66400.0
2012-08-28 15:50:00,54.09,54.11,54.01,54.02,131700.0,30.9903,31.0017,30.9444,30.9502,131700.0
2012-08-29 09:30:00,54.03,54.48,54.02,54.29,37200.0,30.9559,31.2137,30.9502,31.1049,37200.0
2012-08-29 09:40:00,54.29,54.36,54.25,54.31,72100.0,31.1049,31.145,31.0819,31.1163,72100.0
2012-08-29 09:50:00,54.31,54.37,54.23,54.28,55500.0,31.1163,31.1507,31.0705,31.0991,55500.0
2012-08-29 10:00:00,54.27,54.32,54.18,54.25,46700.0,31.0934,31.122,31.0418,31.0819,46700.0
2012-08-29 10:10:00,54.25,54.36,54.25,54.3,19500.0,31.0819,31.145,31.0819,31.1106,19500.0
2012-08-29 10:20:00,54.33,54.39,54.29,54.39,29100.0,31.1278,31.1621,31.1049,31.1621,29100.0
2012-08-29 10:30:00,54.38,54.44,54.31,54.38,34900.0,31.1564,31.1908,31.1163,31.1564,34900.0
2012-08-29 10:40:00,54.39,54.43,54.31,54.32,21700.0,31.1621,31.1851,31.1163,31.122,21700.0
2012-08-29 10:50:00,54.33,54.35,54.27,54.27,31400.0,31.1278,31.1392,31.0934,31.0934,31400.0
2012-08-29 11:00:00,54.27,54.3,54.22,54.27,41100.0,31.0934,31.1106,31.0647,31.0934,41100.0
2012-08-29 11:10:00,54.28,54.29,54.21,54.22,27500.0,31.0991,31.1049,31.059,31.0647,27500.0
2012-08-29 11:20:00,54.22,54.22,54.1,54.2,63600.0,31.0647,31.0647,30.996,31.0533,63600.0
2012-08-29 11:30:00,54.2,54.29,54.2,54.29,32900.0,31.0533,31.1049,31.0533,31.1049,32900.0
2012-08-29 11:40:00,54.29,54.38,54.28,54.32,25500.0,31.1049,31.1564,31.0991,31.122,25500.0
2012-08-29 11:50:00,54.31,54.38,54.28,54.33,32200.0,31.1163,31.1564,31.0991,31.1278,32200.0
2012-08-29 12:00:00,54.33,54.36,54.32,54.35,18700.0,31.1278,31.145,31.122,31.1392,18700.0
2012-08-29 12:10:00,54.35,54.36,54.33,54.35,16800.0,31.1392,31.145,31.1278,31.1392,16800.0
2012-08-29 12:20:00,54.36,54.37,54.34,54.36,26300.0,31.145,31.1507,31.1335,31.145,26300.0
2012-08-29 12:30:00,54.36,54.36,54.32,54.36,35200.0,31.145,31.145,31.122,31.145,35200.0
2012-08-29 12:40:00,54.36,54.36,54.32,54.34,23200.0,31.145,31.145,31.122,31.1335,23200.0
2012-08-29 12:50:00,54.34,54.35,54.29,54.33,25300.0,31.1335,31.1392,31.1049,31.1278,25300.0
2012-08-29 13:00:00,54.33,54.34,54.25,54.27,20600.0,31.1278,31.1335,31.0819,31.0934,20600.0
2012-08-29 13:10:00,54.27,54.34,54.26,54.31,32500.0,31.0934,31.1335,31.0877,31.1163,32500.0
2012-08-29 13:20:00,54.31,54.34,54.27,54.28,18800.0,31.1163,31.1335,31.0934,31.0991,18800.0
2012-08-29 13:30:00,54.28,54.31,54.25,54.3,32100.0,31.0991,31.1163,31.0819,31.1106,32100.0
2012-08-29 13:40:00,54.3,54.33,54.27,54.3,27000.0,31.1106,31.1278,31.0934,31.1106,27000.0
2012-08-29 13:50:00,54.29,54.35,54.26,54.31,47500.0,31.1049,31.1392,31.0877,31.1163,47500.0
2012-08-29 14:00:00,54.3,54.33,54.26,54.26,34100.0,31.1106,31.1278,31.0877,31.0877,34100.0
2012-08-29 14:10:00,54.28,54.32,54.26,54.29,33800.0,31.0991,31.122,31.0877,31.1049,33800.0
2012-08-29 14:20:00,54.3,54.37,54.29,54.35,41700.0,31.1106,31.1507,31.1049,31.1392,41700.0
2012-08-29 14:30:00,54.36,54.37,54.29,54.36,26900.0,31.145,31.1507,31.1049,31.145,26900.0
2012-08-29 14:40:00,54.35,54.42,54.33,54.35,51700.0,31.1392,31.1793,31.1278,31.1392,51700.0
2012-08-29 14:50:00,54.34,54.41,54.31,54.41,71800.0,31.1335,31.1736,31.1163,31.1736,71800.0
2012-08-29 15:00:00,54.41,54.47,54.39,54.46,69500.0,31.1736,31.208,31.1621,31.2023,69500.0
2012-08-29 15:10:00,54.46,54.51,54.43,54.46,60400.0,31.2023,31.2309,31.1851,31.2023,60400.0
2012-08-29 15:20:00,54.45,54.48,54.42,54.44,60200.0,31.1965,31.2137,31.1793,31.1908,60200.0
2012-08-29 15:30:00,54.46,54.48,54.39,54.41,66200.0,31.2023,31.2137,31.1621,31.1736,66200.0
2012-08-29 15:40:00,54.39,54.44,54.35,54.39,98100.0,31.1621,31.1908,31.1392,31.1621,98100.0
2012-08-29 15:50:00,54.37,54.43,54.16,54.42,244200.0,31.1507,31.1851,31.0304,31.1793,244200.0
2012-08-30 09:30:00,54.1,54.17,54.0,54.04,78200.0,30.996,31.0361,30.9387,30.9616,78200.0
2012-08-30 09:40:00,54.0,54.07,54.0,54.04,62000.0,30.9387,30.9788,30.9387,30.9616,62000.0
2012-08-30 09:50:00,54.03,54.07,54.0,54.05,49200.0,30.9559,30.9788,30.9387,30.9673,49200.0
2012-08-30 10:00:00,54.06,54.07,54.0,54.06,36100.0,30.9731,30.9788,30.9387,30.9731,36100.0
2012-08-30 10:10:00,54.05,54.11,54.01,54.08,37500.0,30.9673,31.0017,30.9444,30.9845,37500.0
2012-08-30 10:20:00,54.08,54.09,54.01,54.04,54000.0,30.9845,30.9903,30.9444,30.9616,54000.0
2012-08-30 10:30:00,54.03,54.07,54.0,54.05,43900.0,30.9559,30.9788,30.9387,30.9673,43900.0
2012-08-30 10:40:00,54.05,54.09,54.03,54.05,30400.0,30.9673,30.9903,30.9559,30.9673,30400.0
2012-08-30 10:50:00,54.04,54.1,54.04,54.09,28700.0,30.9616,30.996,30.9616,30.9903,28700.0
2012-08-30 11:00:00,54.1,54.14,54.08,54.11,18300.0,30.996,31.0189,30.9845,31.0017,18300.0
2012-08-30 11:10:00,54.1,54.13,54.08,54.1,24400.0,30.996,31.0132,30.9845,30.996,24400.0
2012-08-30 11:20:00,54.11,54.13,54.08,54.13,20800.0,31.0017,31.0132,30.9845,31.0132,20800.0
2012-08-30 11:30:00,54.14,54.21,54.1,54.21,51200.0,31.0189,31.059,30.996,31.059,51200.0
2012-08-30 11:40:00,54.21,54.24,54.19,54.24,13500.0,31.059,31.0762,31.0476,31.0762,13500.0
2012-08-30 11:50:00,54.23,54.28,54.22,54.23,20900.0,31.0705,31.0991,31.0647,31.0705,20900.0
2012-08-30 12:00:00,54.22,54.28,54.22,54.27,28100.0,31.0647,31.0991,31.0647,31.0934,28100.0
2012-08-30 12:10:00,54.27,54.33,54.24,54.33,43300.0,31.0934,31.1278,31.0762,31.1278,43300.0
2012-08-30 12:20:00,54.33,54.33,54.3,54.32,23100.0,31.1278,31.1278,31.1106,31.122,23100.0
2012-08-30 12:30:00,54.32,54.38,54.32,54.37,22200.0,31.122,31.1564,31.122,31.1507,22200.0
2012-08-30 12:40:00,54.38,54.48,54.38,54.48,68300.0,31.1564,31.2137,31.1564,31.2137,68300.0
2012-08-30 12:50:00,54.47,54.47,54.38,54.45,18500.0,31.208,31.208,31.1564,31.1965,18500.0
2012-08-30 13:00:00,54.45,54.45,54.35,54.4,24300.0,31.1965,31.1965,31.1392,31.1679,24300.0
2012-08-30 13:10:00,54.42,54.42,54.34,54.36,26800.0,31.1793,31.1793,31.1335,31.145,26800.0
2012-08-30 13:20:00,54.37,54.38,54.33,54.36,28200.0,31.1507,31.1564,31.1278,31.145,28200.0
2012-08-30 13:30:00,54.35,54.37,54.33,54.37,22200.0,31.1392,31.1507,31.1278,31.1507,22200.0
2012-08-30 13:40:00,54.36,54.36,54.33,54.36,22100.0,31.145,31.145,31.1278,31.145,22100.0
2012-08-30 13:50:00,54.36,54.37,54.33,54.36,19300.0,31.145,31.1507,31.1278,31.145,19300.0
2012-08-30 14:00:00,54.36,54.4,54.34,54.4,23400.0,31.145,31.1679,31.1335,31.1679,23400.0
2012-08-30 14:10:00,54.39,54.41,54.37,54.4,21500.0,31.1621,31.1736,31.1507,31.1679,21500.0
2012-08-30 14:20:00,54.4,54.43,54.38,54.39,21900.0,31.1679,31.1851,31.1564,31.1621,21900.0
2012-08-30 14:30:00,54.4,54.42,54.39,54.42,23300.0,31.1679,31.1793,31.1621,31.1793,23300.0
2012-08-30 14:40:00,54.42,54.45,54.41,54.44,18500.0,31.1793,31.1965,31.1736,31.1908,18500.0
2012-08-30 14:50:00,54.43,54.49,54.42,54.46,29500.0,31.1851,31.2194,31.1793,31.2023,29500.0
2012-08-30 15:00:00,54.46,54.53,54.45,54.51,60200.0,31.2023,31.2424,31.1965,31.2309,60200.0
2012-08-30 15:10:00,54.52,54.54,54.51,54.53,42600.0,31.2366,31.2481,31.2309,31.2424,42600.0
2012-08-30 15:20:00,54.53,54.6,54.5,54.57,33000.0,31.2424,31.2825,31.2252,31.2653,33000.0
2012-08-30 15:30:00,54.57,54.59,54.5,54.5,43300.0,31.2653,31.2767,31.2252,31.2252,43300.0
2012-08-30 15:40:00,54.5,54.52,54.42,54.46,99500.0,31.2252,31.2366,31.1793,31.2023,99500.0
2012-08-30 15:50:00,54.45,54.52,54.26,54.51,181200.0,31.1965,31.2366,31.0877,31.2309,181200.0
2012-08-31 09:30:00,54.64,54.89,54.51,54.74,37500.0,31.3054,31.4486,31.2309,31.3627,37500.0
2012-08-31 09:40:00,54.75,54.81,54.67,54.76,41200.0,31.3684,31.4028,31.3226,31.3741,41200.0
2012-08-31 09:50:00,54.74,54.79,54.67,54.75,77700.0,31.3627,31.3913,31.3226,31.3684,77700.0
2012-08-31 10:00:00,54.74,54.8,54.63,54.71,230300.0,31.3627,31.3971,31.2997,31.3455,230300.0
2012-08-31 10:10:00,54.7,54.88,54.65,54.85,113900.0,31.3398,31.4429,31.3111,31.4257,113900.0
2012-08-31 10:20:00,54.85,54.88,54.73,54.79,21300.0,31.4257,31.4429,31.3569,31.3913,21300.0
2012-08-31 10:30:00,54.78,54.85,54.69,54.71,25600.0,31.3856,31.4257,31.334,31.3455,25600.0
2012-08-31 10:40:00,54.7,54.76,54.66,54.7,32000.0,31.3398,31.3741,31.3168,31.3398,32000.0
2012-08-31 10:50:00,54.69,54.93,54.69,54.83,44500.0,31.334,31.4715,31.334,31.4142,44500.0
2012-08-31 11:00:00,54.83,54.89,54.7,54.75,28200.0,31.4142,31.4486,31.3398,31.3684,28200.0
2012-08-31 11:10:00,54.75,54.78,54.7,54.77,51100.0,31.3684,31.3856,31.3398,31.3799,51100.0
2012-08-31 11:20:00,54.77,54.78,54.7,54.76,35400.0,31.3799,31.3856,31.3398,31.3741,35400.0
2012-08-31 11:30:00,54.76,54.77,54.71,54.75,28100.0,31.3741,31.3799,31.3455,31.3684,28100.0
2012-08-31 11:40:00,54.73,54.81,54.73,54.8,44600.0,31.3569,31.4028,31.3569,31.3971,44600.0
2012-08-31 11:50:00,54.8,54.84,54.77,54.8,26800.0,31.3971,31.42,31.3799,31.3971,26800.0
2012-08-31 12:00:00,54.8,54.84,54.73,54.75,32900.0,31.3971,31.42,31.3569,31.3684,32900.0
2012-08-31 12:10:00,54.73,54.78,54.68,54.73,68200.0,31.3569,31.3856,31.3283,31.3569,68200.0
2012-08-31 12:20:00,54.72,54.76,54.71,54.72,60900.0,31.3512,31.3741,31.3455,31.3512,60900.0
2012-08-31 12:30:00,54.73,54.8,54.72,54.77,57800.0,31.3569,31.3971,31.3512,31.3799,57800.0
2012-08-31 12:40:00,54.76,54.81,54.72,54.76,41500.0,31.3741,31.4028,31.3512,31.3741,41500.0
2012-08-31 12:50:00,54.75,54.76,54.72,54.74,19100.0,31.3684,31.3741,31.3512,31.3627,19100.0
2012-08-31 13:00:00,54.75,54.77,54.72,54.74,27400.0,31.3684,31.3799,31.3512,31.3627,27400.0
2012-08-31 13:10:00,54.75,54.76,54.7,54.73,77500.0,31.3684,31.3741,31.3398,31.3569,77500.0
2012-08-31 13:20:00,54.73,54.77,54.72,54.73,52200.0,31.3569,31.3799,31.3512,31.3569,52200.0
2012-08-31 13:30:00,54.73,54.78,54.72,54.73,54700.0,31.3569,31.3856,31.3512,31.3569,54700.0
2012-08-31 13:40:00,54.74,54.77,54.73,54.75,56900.0,31.3627,31.3799,31.3569,31.3684,56900.0
2012-08-31 13:50:00,54.74,54.81,54.73,54.74,22300.0,31.3627,31.4028,31.3569,31.3627,22300.0
2012-08-31 14:00:00,54.74,54.76,54.69,54.71,42600.0,31.3627,31.3741,31.334,31.3455,42600.0
2012-08-31 14:10:00,54.71,54.77,54.65,54.76,21400.0,31.3455,31.3799,31.3111,31.3741,21400.0
2012-08-31 14:20:00,54.76,54.84,54.74,54.8,38000.0,31.3741,31.42,31.3627,31.3971,38000.0
2012-08-31 14:30:00,54.81,54.85,54.78,54.79,13300.0,31.4028,31.4257,31.3856,31.3913,13300.0
2012-08-31 14:40:00,54.78,54.84,54.77,54.81,46800.0,31.3856,31.42,31.3799,31.4028,46800.0
2012-08-31 14:50:00,54.81,54.87,54.79,54.83,47500.0,31.4028,31.4372,31.3913,31.4142,47500.0
2012-08-31 15:00:00,54.84,54.86,54.81,54.82,98300.0,31.42,31.4314,31.4028,31.4085,98300.0
2012-08-31 15:10:00,54.82,54.86,54.82,54.82,59000.0,31.4085,31.4314,31.4085,31.4085,59000.0
2012-08-31 15:20:00,54.82,54.86,54.82,54.82,46100.0,31.4085,31.4314,31.4085,31.4085,46100.0
2012-08-31 15:30:00,54.83,54.85,54.81,54.83,93900.0,31.4142,31.4257,31.4028,31.4142,93900.0
2012-08-31 15:40:00,54.83,54.85,54.75,54.82,105700.0,31.4142,31.4257,31.3684,31.4085,105700.0
2012-08-31 15:50:00,54.82,54.91,54.75,54.9,216900.0,31.4085,31.4601,31.3684,31.4543,216900.0
2012-09-04 09:30:00,54.9,55.34,54.9,55.0,110700.0,31.4543,31.7064,31.4543,31.5116,110700.0
2012-09-04 09:40:00,55.03,55.03,54.8,54.94,33300.0,31.5288,31.5288,31.3971,31.4773,33300.0
2012-09-04 09:50:00,54.95,55.04,54.82,54.83,31600.0,31.483,31.5346,31.4085,31.4142,31600.0
2012-09-04 10:00:00,54.82,55.0,54.61,54.88,99600.0,31.4085,31.5116,31.2882,31.4429,99600.0
2012-09-04 10:10:00,54.9,55.0,54.82,55.0,62000.0,31.4543,31.5116,31.4085,31.5116,62000.0
2012-09-04 10:20:00,55.01,55.05,54.97,55.0,28300.0,31.5174,31.5403,31.4945,31.5116,28300.0
2012-09-04 10:30:00,55.0,55.08,54.98,55.06,45800.0,31.5116,31.5575,31.5002,31.546,45800.0
2012-09-04 10:40:00,55.06,55.09,54.99,55.01,23300.0,31.546,31.5632,31.5059,31.5174,23300.0
2012-09-04 10:50:00,55.02,55.1,54.99,55.1,39700.0,31.5231,31.5689,31.5059,31.5689,39700.0
2012-09-04 11:00:00,55.09,55.12,55.05,55.12,13700.0,31.5632,31.5804,31.5403,31.5804,13700.0
2012-09-04 11:10:00,55.12,55.2,55.1,55.2,24100.0,31.5804,31.6262,31.5689,31.6262,24100.0
2012-09-04 11:20:00,55.2,55.27,55.19,55.27,19400.0,31.6262,31.6663,31.6205,31.6663,19400.0
2012-09-04 11:30:00,55.26,55.31,55.25,55.28,26300.0,31.6606,31.6893,31.6549,31.6721,26300.0
2012-09-04 11:40:00,55.28,55.28,55.15,55.16,47300.0,31.6721,31.6721,31.5976,31.6033,47300.0
2012-09-04 11:50:00,55.17,55.17,55.05,55.05,21500.0,31.609,31.609,31.5403,31.5403,21500.0
2012-09-04 12:00:00,55.06,55.06,55.0,55.02,34800.0,31.546,31.546,31.5116,31.5231,34800.0
2012-09-04 12:10:00,55.02,55.04,55.0,55.01,19200.0,31.5231,31.5346,31.5116,31.5174,19200.0
2012-09-04 12:20:00,55.01,55.01,54.98,55.0,18000.0,31.5174,31.5174,31.5002,31.5116,18000.0
2012-09-04 12:30:00,55.0,55.06,54.98,55.03,21600.0,31.5116,31.546,31.5002,31.5288,21600.0
2012-09-04 12:40:00,55.03,55.05,55.0,55.01,7900.0,31.5288,31.5403,31.5116,31.5174,7900.0
2012-09-04 12:50:00,55.01,55.03,54.99,55.02,12300.0,31.5174,31.5288,31.5059,31.5231,12300.0
2012-09-04 13:00:00,55.02,55.05,55.0,55.03,15800.0,31.5231,31.5403,31.5116,31.5288,15800.0
2012-09-04 13:10:00,55.01,55.02,55.0,55.0,11500.0,31.5174,31.5231,31.5116,31.5116,11500.0
2012-09-04 13:20:00,55.02,55.03,55.0,55.02,13900.0,31.5231,31.5288,31.5116,31.5231,13900.0
2012-09-04 13:30:00,55.03,55.08,55.02,55.05,18900.0,31.5288,31.5575,31.5231,31.5403,18900.0
2012-09-04 13:40:00,55.05,55.06,55.03,55.06,14100.0,31.5403,31.546,31.5288,31.546,14100.0
2012-09-04 13:50:00,55.06,55.07,55.05,55.05,14200.0,31.546,31.5517,31.5403,31.5403,14200.0
2012-09-04 14:00:00,55.06,55.08,55.03,55.08,19100.0,31.546,31.5575,31.5288,31.5575,19100.0
2012-09-04 14:10:00,55.08,55.13,55.06,55.13,23600.0,31.5575,31.5861,31.546,31.5861,23600.0
2012-09-04 14:20:00,55.13,55.16,55.12,55.15,20700.0,31.5861,31.6033,31.5804,31.5976,20700.0
2012-09-04 14:30:00,55.16,55.32,55.16,55.29,22200.0,31.6033,31.695,31.6033,31.6778,22200.0
2012-09-04 14:40:00,55.29,55.29,55.2,55.21,17100.0,31.6778,31.6778,31.6262,31.632,17100.0
2012-09-04 14:50:00,55.2,55.21,55.16,55.19,26000.0,31.6262,31.632,31.6033,31.6205,26000.0
2012-09-04 15:00:00,55.2,55.23,55.2,55.22,22000.0,31.6262,31.6434,31.6262,31.6377,22000.0
2012-09-04 15:10:00,55.23,55.23,55.19,55.19,30200.0,31.6434,31.6434,31.6205,31.6205,30200.0
2012-09-04 15:20:00,55.19,55.24,55.16,55.23,30100.0,31.6205,31.6491,31.6033,31.6434,30100.0
2012-09-04 15:30:00,55.24,55.25,55.14,55.14,56400.0,31.6491,31.6549,31.5919,31.5919,56400.0
2012-09-04 15:40:00,55.14,55.2,55.13,55.18,63500.0,31.5919,31.6262,31.5861,31.6148,63500.0
2012-09-04 15:50:00,55.19,55.3,55.19,55.29,197400.0,31.6205,31.6835,31.6205,31.6778,197400.0
2012-09-05 09:30:00,54.98,55.16,54.1,54.27,296600.0,31.5002,31.6033,30.996,31.0934,296600.0
2012-09-05 09:40:00,54.27,54.7,54.22,54.4,184200.0,31.0934,31.3398,31.0647,31.1679,184200.0
2012-09-05 09:50:00,54.4,54.69,54.39,54.62,128200.0,31.1679,31.334,31.1621,31.2939,128200.0
2012-09-05 10:00:00,54.62,54.77,54.55,54.75,106800.0,31.2939,31.3799,31.2538,31.3684,106800.0
2012-09-05 10:10:00,54.76,54.92,54.74,54.89,151700.0,31.3741,31.4658,31.3627,31.4486,151700.0
2012-09-05 10:20:00,54.9,55.11,54.87,55.1,106700.0,31.4543,31.5747,31.4372,31.5689,106700.0
2012-09-05 10:30:00,55.1,55.21,55.09,55.2,66100.0,31.5689,31.632,31.5632,31.6262,66100.0
2012-09-05 10:40:00,55.2,55.36,55.19,55.24,196700.0,31.6262,31.7179,31.6205,31.6491,196700.0
2012-09-05 10:50:00,55.25,55.35,55.23,55.29,85700.0,31.6549,31.7122,31.6434,31.6778,85700.0
2012-09-05 11:00:00,55.29,55.3,55.2,55.21,67000.0,31.6778,31.6835,31.6262,31.632,67000.0
2012-09-05 11:10:00,55.22,55.23,55.09,55.11,53300.0,31.6377,31.6434,31.5632,31.5747,53300.0
2012-09-05 11:20:00,55.11,55.12,55.0,55.05,46400.0,31.5747,31.5804,31.5116,31.5403,46400.0
2012-09-05 11:30:00,55.05,55.15,55.05,55.14,41600.0,31.5403,31.5976,31.5403,31.5919,41600.0
2012-09-05 11:40:00,55.15,55.15,55.05,55.06,34300.0,31.5976,31.5976,31.5403,31.546,34300.0
2012-09-05 11:50:00,55.06,55.07,55.01,55.02,52100.0,31.546,31.5517,31.5174,31.5231,52100.0
2012-09-05 12:00:00,55.02,55.07,55.0,55.05,109600.0,31.5231,31.5517,31.5116,31.5403,109600.0
2012-09-05 12:10:00,55.05,55.07,55.04,55.05,32100.0,31.5403,31.5517,31.5346,31.5403,32100.0
2012-09-05 12:20:00,55.05,55.06,55.04,55.06,37400.0,31.5403,31.546,31.5346,31.546,37400.0
2012-09-05 12:30:00,55.06,55.06,55.04,55.05,26900.0,31.546,31.546,31.5346,31.5403,26900.0
2012-09-05 12:40:00,55.04,55.05,55.04,55.05,30000.0,31.5346,31.5403,31.5346,31.5403,30000.0
2012-09-05 12:50:00,55.05,55.1,55.04,55.09,44700.0,31.5403,31.5689,31.5346,31.5632,44700.0
2012-09-05 13:00:00,55.08,55.13,55.08,55.12,35300.0,31.5575,31.5861,31.5575,31.5804,35300.0
2012-09-05 13:10:00,55.12,55.24,55.12,55.23,33500.0,31.5804,31.6491,31.5804,31.6434,33500.0
2012-09-05 13:20:00,55.23,55.29,55.22,55.24,35800.0,31.6434,31.6778,31.6377,31.6491,35800.0
2012-09-05 13:30:00,55.23,55.24,55.05,55.07,44600.0,31.6434,31.6491,31.5403,31.5517,44600.0
2012-09-05 13:40:00,55.07,55.09,54.99,55.06,65800.0,31.5517,31.5632,31.5059,31.546,65800.0
2012-09-05 13:50:00,55.06,55.07,55.05,55.06,35200.0,31.546,31.5517,31.5403,31.546,35200.0
2012-09-05 14:00:00,55.07,55.07,55.02,55.02,35500.0,31.5517,31.5517,31.5231,31.5231,35500.0
2012-09-05 14:10:00,55.02,55.08,55.02,55.07,29500.0,31.5231,31.5575,31.5231,31.5517,29500.0
2012-09-05 14:20:00,55.07,55.18,55.06,55.15,42300.0,31.5517,31.6148,31.546,31.5976,42300.0
2012-09-05 14:30:00,55.14,55.28,55.14,55.26,42600.0,31.5919,31.6721,31.5919,31.6606,42600.0
2012-09-05 14:40:00,55.26,55.26,55.22,55.22,33100.0,31.6606,31.6606,31.6377,31.6377,33100.0
2012-09-05 14:50:00,55.23,55.29,55.21,55.29,58300.0,31.6434,31.6778,31.632,31.6778,58300.0
2012-09-05 15:00:00,55.29,55.29,55.21,55.23,65200.0,31.6778,31.6778,31.632,31.6434,65200.0
2012-09-05 15:10:00,55.23,55.27,55.23,55.24,68400.0,31.6434,31.6663,31.6434,31.6491,68400.0
2012-09-05 15:20:00,55.24,55.28,55.24,55.26,48300.0,31.6491,31.6721,31.6491,31.6606,48300.0
2012-09-05 15:30:00,55.27,55.34,55.26,55.29,136500.0,31.6663,31.7064,31.6606,31.6778,136500.0
2012-09-05 15:40:00,55.28,55.32,55.27,55.3,128200.0,31.6721,31.695,31.6663,31.6835,128200.0
2012-09-05 15:50:00,55.28,55.33,55.07,55.31,242300.0,31.6721,31.7007,31.5517,31.6893,242300.0
2012-09-06 09:30:00,55.3,55.32,54.66,55.32,96000.0,31.9364,31.9479,31.5668,31.9479,96000.0
2012-09-06 09:40:00,55.32,55.41,55.27,55.41,85500.0,31.9479,31.9999,31.919,31.9999,85500.0
2012-09-06 09:50:00,55.41,55.42,55.36,55.4,70100.0,31.9999,32.0057,31.971,31.9941,70100.0
2012-09-06 10:00:00,55.4,55.7,55.4,55.64,65400.0,31.9941,32.1674,31.9941,32.1327,65400.0
2012-09-06 10:10:00,55.62,55.64,55.48,55.51,68300.0,32.1212,32.1327,32.0403,32.0576,68300.0
2012-09-06 10:20:00,55.5,55.54,55.48,55.5,43600.0,32.0519,32.075,32.0403,32.0519,43600.0
2012-09-06 10:30:00,55.5,55.67,55.5,55.66,37700.0,32.0519,32.15,32.0519,32.1443,37700.0
2012-09-06 10:40:00,55.67,55.67,55.6,55.63,33600.0,32.15,32.15,32.1096,32.1269,33600.0
2012-09-06 10:50:00,55.63,55.71,55.6,55.71,37800.0,32.1269,32.1731,32.1096,32.1731,37800.0
2012-09-06 11:00:00,55.71,55.75,55.68,55.7,47600.0,32.1731,32.1962,32.1558,32.1674,47600.0
2012-09-06 11:10:00,55.71,55.76,55.69,55.73,44600.0,32.1731,32.202,32.1616,32.1847,44600.0
2012-09-06 11:20:00,55.73,55.82,55.72,55.81,38300.0,32.1847,32.2367,32.1789,32.2309,38300.0
2012-09-06 11:30:00,55.82,55.91,55.82,55.85,48600.0,32.2367,32.2886,32.2367,32.254,48600.0
2012-09-06 11:40:00,55.84,55.88,55.8,55.87,97800.0,32.2482,32.2713,32.2251,32.2655,97800.0
2012-09-06 11:50:00,55.87,55.93,55.8,55.88,58600.0,32.2655,32.3002,32.2251,32.2713,58600.0
2012-09-06 12:00:00,55.88,55.95,55.85,55.95,30600.0,32.2713,32.3117,32.254,32.3117,30600.0
2012-09-06 12:10:00,55.94,56.11,55.93,56.11,79500.0,32.306,32.4041,32.3002,32.4041,79500.0
2012-09-06 12:20:00,56.1,56.2,56.08,56.19,43400.0,32.3984,32.4561,32.3868,32.4503,43400.0
2012-09-06 12:30:00,56.17,56.26,56.17,56.26,36200.0,32.4388,32.4908,32.4388,32.4908,36200.0
2012-09-06 12:40:00,56.24,56.3,56.19,56.25,28200.0,32.4792,32.5139,32.4503,32.485,28200.0
2012-09-06 12:50:00,56.23,56.32,56.22,56.26,35000.0,32.4734,32.5254,32.4677,32.4908,35000.0
2012-09-06 13:00:00,56.24,56.3,56.18,56.23,46300.0,32.4792,32.5139,32.4446,32.4734,46300.0
2012-09-06 13:10:00,56.25,56.32,56.24,56.27,28500.0,32.485,32.5254,32.4792,32.4965,28500.0
2012-09-06 13:20:00,56.27,56.33,56.25,56.3,41900.0,32.4965,32.5312,32.485,32.5139,41900.0
2012-09-06 13:30:00,56.29,56.33,56.28,56.32,34600.0,32.5081,32.5312,32.5023,32.5254,34600.0
2012-09-06 13:40:00,56.33,56.33,56.29,56.31,34800.0,32.5312,32.5312,32.5081,32.5196,34800.0
2012-09-06 13:50:00,56.3,56.33,56.28,56.28,23900.0,32.5139,32.5312,32.5023,32.5023,23900.0
2012-09-06 14:00:00,56.29,56.34,56.25,56.3,63300.0,32.5081,32.537,32.485,32.5139,63300.0
2012-09-06 14:10:00,56.31,56.4,56.3,56.38,47700.0,32.5196,32.5716,32.5139,32.5601,47700.0
2012-09-06 14:20:00,56.36,56.4,56.33,56.4,48200.0,32.5485,32.5716,32.5312,32.5716,48200.0
2012-09-06 14:30:00,56.4,56.4,56.36,56.37,60800.0,32.5716,32.5716,32.5485,32.5543,60800.0
2012-09-06 14:40:00,56.38,56.38,56.33,56.35,47100.0,32.5601,32.5601,32.5312,32.5427,47100.0
2012-09-06 14:50:00,56.35,56.38,56.3,56.31,54700.0,32.5427,32.5601,32.5139,32.5196,54700.0
2012-09-06 15:00:00,56.32,56.32,56.24,56.24,39700.0,32.5254,32.5254,32.4792,32.4792,39700.0
2012-09-06 15:10:00,56.25,56.28,56.22,56.26,42900.0,32.485,32.5023,32.4677,32.4908,42900.0
2012-09-06 15:20:00,56.26,56.35,56.25,56.33,122500.0,32.4908,32.5427,32.485,32.5312,122500.0
2012-09-06 15:30:00,56.33,56.43,56.33,56.42,71900.0,32.5312,32.5889,32.5312,32.5832,71900.0
2012-09-06 15:40:00,56.42,56.43,56.32,56.4,177300.0,32.5832,32.5889,32.5254,32.5716,177300.0
2012-09-06 15:50:00,56.36,56.47,56.35,56.39,264800.0,32.5485,32.612,32.5427,32.5658,264800.0
2012-09-07 09:30:00,56.49,56.69,55.98,56.46,155900.0,32.6236,32.7391,32.3291,32.6063,155900.0
2012-09-07 09:40:00,56.46,56.64,56.44,56.64,38800.0,32.6063,32.7102,32.5947,32.7102,38800.0
2012-09-07 09:50:00,56.63,56.65,56.5,56.55,43800.0,32.7045,32.716,32.6294,32.6583,43800.0
2012-09-07 10:00:00,56.55,56.78,56.54,56.77,76600.0,32.6583,32.7911,32.6525,32.7853,76600.0
2012-09-07 10:10:00,56.76,56.81,56.7,56.77,32300.0,32.7795,32.8084,32.7449,32.7853,32300.0
2012-09-07 10:20:00,56.78,56.88,56.77,56.83,27400.0,32.7911,32.8488,32.7853,32.82,27400.0
2012-09-07 10:30:00,56.82,56.83,56.76,56.78,47500.0,32.8142,32.82,32.7795,32.7911,47500.0
2012-09-07 10:40:00,56.79,56.84,56.77,56.84,33400.0,32.7969,32.8257,32.7853,32.8257,33400.0
2012-09-07 10:50:00,56.84,56.94,56.84,56.9,53400.0,32.8257,32.8835,32.8257,32.8604,53400.0
2012-09-07 11:00:00,56.9,57.01,56.85,57.01,49500.0,32.8604,32.9239,32.8315,32.9239,49500.0
2012-09-07 11:10:00,57.01,57.1,57.01,57.07,62400.0,32.9239,32.9759,32.9239,32.9586,62400.0
2012-09-07 11:20:00,57.07,57.13,57.06,57.09,92100.0,32.9586,32.9932,32.9528,32.9701,92100.0
2012-09-07 11:30:00,57.1,57.13,57.09,57.13,41300.0,32.9759,32.9932,32.9701,32.9932,41300.0
2012-09-07 11:40:00,57.13,57.3,57.12,57.3,73200.0,32.9932,33.0914,32.9874,33.0914,73200.0
2012-09-07 11:50:00,57.3,57.4,57.29,57.34,115300.0,33.0914,33.1491,33.0856,33.1145,115300.0
2012-09-07 12:00:00,57.34,57.5,57.33,57.5,57900.0,33.1145,33.2069,33.1087,33.2069,57900.0
2012-09-07 12:10:00,57.5,57.5,57.41,57.49,59800.0,33.2069,33.2069,33.1549,33.2011,59800.0
2012-09-07 12:20:00,57.48,57.52,57.42,57.48,55600.0,33.1953,33.2184,33.1607,33.1953,55600.0
2012-09-07 12:30:00,57.48,57.55,57.43,57.54,27700.0,33.1953,33.2358,33.1665,33.23,27700.0
2012-09-07 12:40:00,57.54,57.64,57.51,57.55,127400.0,33.23,33.2877,33.2127,33.2358,127400.0
2012-09-07 12:50:00,57.57,57.57,57.47,57.5,40600.0,33.2473,33.2473,33.1896,33.2069,40600.0
2012-09-07 13:00:00,57.5,57.63,57.49,57.62,260100.0,33.2069,33.282,33.2011,33.2762,260100.0
2012-09-07 13:10:00,57.63,57.63,57.54,57.61,25000.0,33.282,33.282,33.23,33.2704,25000.0
2012-09-07 13:20:00,57.62,57.8,57.59,57.79,77900.0,33.2762,33.3801,33.2589,33.3744,77900.0
2012-09-07 13:30:00,57.78,57.81,57.73,57.78,91600.0,33.3686,33.3859,33.3397,33.3686,91600.0
2012-09-07 13:40:00,57.79,58.27,57.78,58.2,248700.0,33.3744,33.6516,33.3686,33.6111,248700.0
2012-09-07 13:50:00,58.19,58.58,58.18,58.35,335400.0,33.6054,33.8306,33.5996,33.6978,335400.0
2012-09-07 14:00:00,58.34,58.54,58.34,58.45,183800.0,33.692,33.8075,33.692,33.7555,183800.0
2012-09-07 14:10:00,58.45,58.46,58.26,58.26,103600.0,33.7555,33.7613,33.6458,33.6458,103600.0
2012-09-07 14:20:00,58.26,58.48,58.26,58.44,107500.0,33.6458,33.7728,33.6458,33.7497,107500.0
2012-09-07 14:30:00,58.44,58.48,58.39,58.39,104600.0,33.7497,33.7728,33.7209,33.7209,104600.0
2012-09-07 14:40:00,58.4,58.5,58.39,58.46,65000.0,33.7266,33.7844,33.7209,33.7613,65000.0
2012-09-07 14:50:00,58.46,58.47,58.35,58.38,92300.0,33.7613,33.7671,33.6978,33.7151,92300.0
2012-09-07 15:00:00,58.38,58.41,58.33,58.38,303800.0,33.7151,33.7324,33.6862,33.7151,303800.0
2012-09-07 15:10:00,58.38,58.41,58.33,58.35,290600.0,33.7151,33.7324,33.6862,33.6978,290600.0
2012-09-07 15:20:00,58.35,58.36,58.27,58.35,208800.0,33.6978,33.7035,33.6516,33.6978,208800.0
2012-09-07 15:30:00,58.35,58.36,58.28,58.29,171800.0,33.6978,33.7035,33.6573,33.6631,171800.0
2012-09-07 15:40:00,58.3,58.32,58.16,58.32,264000.0,33.6689,33.6804,33.588,33.6804,264000.0
2012-09-07 15:50:00,58.31,58.41,58.06,58.4,631600.0,33.6747,33.7324,33.5303,33.7266,631600.0
2012-09-10 09:30:00,58.41,58.5,58.2,58.45,107000.0,33.7324,33.7844,33.6111,33.7555,107000.0
2012-09-10 09:40:00,58.43,58.5,58.36,58.45,101500.0,33.744,33.7844,33.7035,33.7555,101500.0
2012-09-10 09:50:00,58.48,58.62,58.48,58.56,93400.0,33.7728,33.8537,33.7728,33.819,93400.0
2012-09-10 10:00:00,58.57,58.65,58.55,58.63,78000.0,33.8248,33.871,33.8133,33.8595,78000.0
2012-09-10 10:10:00,58.62,58.65,58.58,58.64,39700.0,33.8537,33.871,33.8306,33.8652,39700.0
2012-09-10 10:20:00,58.64,58.72,58.59,58.67,37400.0,33.8652,33.9114,33.8364,33.8826,37400.0
2012-09-10 10:30:00,58.67,58.75,58.63,58.67,48500.0,33.8826,33.9288,33.8595,33.8826,48500.0
2012-09-10 10:40:00,58.67,58.71,58.58,58.61,50600.0,33.8826,33.9057,33.8306,33.8479,50600.0
2012-09-10 10:50:00,58.61,58.65,58.6,58.63,85300.0,33.8479,33.871,33.8421,33.8595,85300.0
2012-09-10 11:00:00,58.65,58.66,58.58,58.6,38500.0,33.871,33.8768,33.8306,33.8421,38500.0
2012-09-10 11:10:00,58.6,58.61,58.55,58.59,47600.0,33.8421,33.8479,33.8133,33.8364,47600.0
2012-09-10 11:20:00,58.6,58.6,58.57,58.59,43400.0,33.8421,33.8421,33.8248,33.8364,43400.0
2012-09-10 11:30:00,58.59,58.61,58.57,58.59,47500.0,33.8364,33.8479,33.8248,33.8364,47500.0
2012-09-10 11:40:00,58.58,58.61,58.58,58.6,22500.0,33.8306,33.8479,33.8306,33.8421,22500.0
2012-09-10 11:50:00,58.6,58.63,58.59,58.59,42800.0,33.8421,33.8595,33.8364,33.8364,42800.0
2012-09-10 12:00:00,58.6,58.66,58.6,58.64,35300.0,33.8421,33.8768,33.8421,33.8652,35300.0
2012-09-10 12:10:00,58.64,58.67,58.63,58.65,78100.0,33.8652,33.8826,33.8595,33.871,78100.0
2012-09-10 12:20:00,58.63,58.66,58.62,58.62,31100.0,33.8595,33.8768,33.8537,33.8537,31100.0
2012-09-10 12:30:00,58.63,58.63,58.59,58.61,25500.0,33.8595,33.8595,33.8364,33.8479,25500.0
2012-09-10 12:40:00,58.6,58.62,58.58,58.61,36900.0,33.8421,33.8537,33.8306,33.8479,36900.0
2012-09-10 12:50:00,58.62,58.67,58.6,58.65,28900.0,33.8537,33.8826,33.8421,33.871,28900.0
2012-09-10 13:00:00,58.65,58.66,58.6,58.64,40100.0,33.871,33.8768,33.8421,33.8652,40100.0
2012-09-10 13:10:00,58.64,58.65,58.57,58.57,71500.0,33.8652,33.871,33.8248,33.8248,71500.0
2012-09-10 13:20:00,58.58,58.61,58.56,58.58,36000.0,33.8306,33.8479,33.819,33.8306,36000.0
2012-09-10 13:30:00,58.58,58.59,58.57,58.58,28100.0,33.8306,33.8364,33.8248,33.8306,28100.0
2012-09-10 13:40:00,58.59,58.59,58.55,58.57,40100.0,33.8364,33.8364,33.8133,33.8248,40100.0
2012-09-10 13:50:00,58.58,58.61,58.57,58.59,28900.0,33.8306,33.8479,33.8248,33.8364,28900.0
2012-09-10 14:00:00,58.58,58.63,58.58,58.62,45800.0,33.8306,33.8595,33.8306,33.8537,45800.0
2012-09-10 14:10:00,58.63,58.64,58.59,58.64,34900.0,33.8595,33.8652,33.8364,33.8652,34900.0
2012-09-10 14:20:00,58.64,58.66,58.62,58.65,65100.0,33.8652,33.8768,33.8537,33.871,65100.0
2012-09-10 14:30:00,58.64,58.66,58.59,58.59,28700.0,33.8652,33.8768,33.8364,33.8364,28700.0
2012-09-10 14:40:00,58.6,58.62,58.52,58.53,144700.0,33.8421,33.8537,33.7959,33.8017,144700.0
2012-09-10 14:50:00,58.52,58.55,58.51,58.54,44500.0,33.7959,33.8133,33.7902,33.8075,44500.0
2012-09-10 15:00:00,58.54,58.58,58.54,58.57,100000.0,33.8075,33.8306,33.8075,33.8248,100000.0
2012-09-10 15:10:00,58.57,58.59,58.57,58.58,111100.0,33.8248,33.8364,33.8248,33.8306,111100.0
2012-09-10 15:20:00,58.57,58.6,58.56,58.57,54200.0,33.8248,33.8421,33.819,33.8248,54200.0
2012-09-10 15:30:00,58.57,58.59,58.57,58.58,109300.0,33.8248,33.8364,33.8248,33.8306,109300.0
2012-09-10 15:40:00,58.59,58.6,58.56,58.59,127500.0,33.8364,33.8421,33.819,33.8364,127500.0
2012-09-10 15:50:00,58.59,58.63,58.51,58.63,378500.0,33.8364,33.8595,33.7902,33.8595,378500.0
2012-09-11 09:30:00,58.4,58.47,58.13,58.13,141800.0,33.7266,33.7671,33.5707,33.5707,141800.0
2012-09-11 09:40:00,58.12,58.21,58.12,58.2,68300.0,33.5649,33.6169,33.5649,33.6111,68300.0
2012-09-11 09:50:00,58.21,58.41,58.21,58.36,68400.0,33.6169,33.7324,33.6169,33.7035,68400.0
2012-09-11 10:00:00,58.37,58.41,58.32,58.38,27600.0,33.7093,33.7324,33.6804,33.7151,27600.0
2012-09-11 10:10:00,58.37,58.41,58.35,58.39,31700.0,33.7093,33.7324,33.6978,33.7209,31700.0
2012-09-11 10:20:00,58.38,58.42,58.35,58.35,64700.0,33.7151,33.7382,33.6978,33.6978,64700.0
2012-09-11 10:30:00,58.36,58.4,58.35,58.38,32000.0,33.7035,33.7266,33.6978,33.7151,32000.0
2012-09-11 10:40:00,58.38,58.42,58.37,58.42,58600.0,33.7151,33.7382,33.7093,33.7382,58600.0
2012-09-11 10:50:00,58.41,58.43,58.36,58.38,56800.0,33.7324,33.744,33.7035,33.7151,56800.0
2012-09-11 11:00:00,58.39,58.47,58.39,58.46,19000.0,33.7209,33.7671,33.7209,33.7613,19000.0
2012-09-11 11:10:00,58.47,58.49,58.46,58.49,32300.0,33.7671,33.7786,33.7613,33.7786,32300.0
2012-09-11 11:20:00,58.49,58.55,58.48,58.54,54100.0,33.7786,33.8133,33.7728,33.8075,54100.0
2012-09-11 11:30:00,58.54,58.55,58.52,58.53,16500.0,33.8075,33.8133,33.7959,33.8017,16500.0
2012-09-11 11:40:00,58.54,58.55,58.49,58.49,15100.0,33.8075,33.8133,33.7786,33.7786,15100.0
2012-09-11 11:50:00,58.5,58.52,58.48,58.5,27300.0,33.7844,33.7959,33.7728,33.7844,27300.0
2012-09-11 12:00:00,58.5,58.54,58.5,58.53,13700.0,33.7844,33.8075,33.7844,33.8017,13700.0
2012-09-11 12:10:00,58.53,58.53,58.49,58.49,30700.0,33.8017,33.8017,33.7786,33.7786,30700.0
2012-09-11 12:20:00,58.5,58.51,58.5,58.5,12000.0,33.7844,33.7902,33.7844,33.7844,12000.0
2012-09-11 12:30:00,58.51,58.52,58.47,58.5,55600.0,33.7902,33.7959,33.7671,33.7844,55600.0
2012-09-11 12:40:00,58.5,58.52,58.45,58.46,264200.0,33.7844,33.7959,33.7555,33.7613,264200.0
2012-09-11 12:50:00,58.46,58.5,58.41,58.42,37700.0,33.7613,33.7844,33.7324,33.7382,37700.0
2012-09-11 13:00:00,58.42,58.46,58.41,58.43,72900.0,33.7382,33.7613,33.7324,33.744,72900.0
2012-09-11 13:10:00,58.44,58.47,58.43,58.43,203800.0,33.7497,33.7671,33.744,33.744,203800.0
2012-09-11 13:20:00,58.43,58.48,58.43,58.45,71700.0,33.744,33.7728,33.744,33.7555,71700.0
2012-09-11 13:30:00,58.45,58.5,58.44,58.5,22700.0,33.7555,33.7844,33.7497,33.7844,22700.0
2012-09-11 13:40:00,58.5,58.51,58.47,58.49,52800.0,33.7844,33.7902,33.7671,33.7786,52800.0
2012-09-11 13:50:00,58.49,58.51,58.46,58.46,30200.0,33.7786,33.7902,33.7613,33.7613,30200.0
2012-09-11 14:00:00,58.47,58.48,58.44,58.47,49500.0,33.7671,33.7728,33.7497,33.7671,49500.0
2012-09-11 14:10:00,58.47,58.47,58.44,58.45,66900.0,33.7671,33.7671,33.7497,33.7555,66900.0
2012-09-11 14:20:00,58.45,58.47,58.43,58.46,33900.0,33.7555,33.7671,33.744,33.7613,33900.0
2012-09-11 14:30:00,58.46,58.47,58.44,58.46,33400.0,33.7613,33.7671,33.7497,33.7613,33400.0
2012-09-11 14:40:00,58.45,58.46,58.44,58.45,32500.0,33.7555,33.7613,33.7497,33.7555,32500.0
2012-09-11 14:50:00,58.46,58.59,58.44,58.59,46100.0,33.7613,33.8364,33.7497,33.8364,46100.0
2012-09-11 15:00:00,58.59,58.6,58.55,58.59,41600.0,33.8364,33.8421,33.8133,33.8364,41600.0
2012-09-11 15:10:00,58.59,58.59,58.46,58.46,111100.0,33.8364,33.8364,33.7613,33.7613,111100.0
2012-09-11 15:20:00,58.46,58.51,58.44,58.5,59900.0,33.7613,33.7902,33.7497,33.7844,59900.0
2012-09-11 15:30:00,58.5,58.5,58.43,58.46,69600.0,33.7844,33.7844,33.744,33.7613,69600.0
2012-09-11 15:40:00,58.46,58.51,58.45,58.51,191600.0,33.7613,33.7902,33.7555,33.7902,191600.0
2012-09-11 15:50:00,58.51,58.59,58.47,58.58,384100.0,33.7902,33.8364,33.7671,33.8306,384100.0
2012-09-12 09:30:00,58.71,59.1,58.5,59.1,63900.0,33.9057,34.1309,33.7844,34.1309,63900.0
2012-09-12 09:40:00,59.1,59.1,58.98,59.08,10800.0,34.1309,34.1309,34.0616,34.1194,10800.0
2012-09-12 09:50:00,59.06,59.06,58.79,58.81,19100.0,34.1078,34.1078,33.9519,33.9634,19100.0
2012-09-12 10:00:00,58.82,58.88,58.81,58.85,16600.0,33.9692,34.0039,33.9634,33.9865,16600.0
2012-09-12 10:10:00,58.85,58.94,58.82,58.87,21700.0,33.9865,34.0385,33.9692,33.9981,21700.0
2012-09-12 10:20:00,58.87,58.87,58.7,58.7,41000.0,33.9981,33.9981,33.8999,33.8999,41000.0
2012-09-12 10:30:00,58.7,58.75,58.67,58.71,23500.0,33.8999,33.9288,33.8826,33.9057,23500.0
2012-09-12 10:40:00,58.72,58.74,58.62,58.73,56700.0,33.9114,33.923,33.8537,33.9172,56700.0
2012-09-12 10:50:00,58.74,58.75,58.68,58.72,34200.0,33.923,33.9288,33.8883,33.9114,34200.0
2012-09-12 11:00:00,58.72,58.77,58.72,58.75,24100.0,33.9114,33.9403,33.9114,33.9288,24100.0
2012-09-12 11:10:00,58.75,58.88,58.75,58.87,27000.0,33.9288,34.0039,33.9288,33.9981,27000.0
2012-09-12 11:20:00,58.88,58.96,58.87,58.95,15400.0,34.0039,34.0501,33.9981,34.0443,15400.0
2012-09-12 11:30:00,58.95,58.99,58.95,58.96,34300.0,34.0443,34.0674,34.0443,34.0501,34300.0
2012-09-12 11:40:00,58.95,59.0,58.92,58.98,22600.0,34.0443,34.0732,34.027,34.0616,22600.0
2012-09-12 11:50:00,58.99,59.0,58.94,58.95,17700.0,34.0674,34.0732,34.0385,34.0443,17700.0
2012-09-12 12:00:00,58.95,58.97,58.89,58.9,17400.0,34.0443,34.0558,34.0096,34.0154,17400.0
2012-09-12 12:10:00,58.91,58.92,58.87,58.92,18300.0,34.0212,34.027,33.9981,34.027,18300.0
2012-09-12 12:20:00,58.92,58.93,58.78,58.79,38100.0,34.027,34.0327,33.9461,33.9519,38100.0
2012-09-12 12:30:00,58.8,58.84,58.79,58.83,14900.0,33.9577,33.9808,33.9519,33.975,14900.0
2012-09-12 12:40:00,58.83,58.86,58.82,58.85,32600.0,33.975,33.9923,33.9692,33.9865,32600.0
2012-09-12 12:50:00,58.86,58.88,58.85,58.86,17700.0,33.9923,34.0039,33.9865,33.9923,17700.0
2012-09-12 13:00:00,58.85,58.93,58.85,58.93,25400.0,33.9865,34.0327,33.9865,34.0327,25400.0
2012-09-12 13:10:00,58.93,58.93,58.82,58.82,30500.0,34.0327,34.0327,33.9692,33.9692,30500.0
2012-09-12 13:20:00,58.83,58.86,58.78,58.81,18700.0,33.975,33.9923,33.9461,33.9634,18700.0
2012-09-12 13:30:00,58.81,58.82,58.76,58.77,19300.0,33.9634,33.9692,33.9346,33.9403,19300.0
2012-09-12 13:40:00,58.76,58.84,58.76,58.84,20100.0,33.9346,33.9808,33.9346,33.9808,20100.0
2012-09-12 13:50:00,58.84,58.85,58.82,58.85,20300.0,33.9808,33.9865,33.9692,33.9865,20300.0
2012-09-12 14:00:00,58.85,58.89,58.83,58.88,23000.0,33.9865,34.0096,33.975,34.0039,23000.0
2012-09-12 14:10:00,58.9,58.9,58.89,58.89,17200.0,34.0154,34.0154,34.0096,34.0096,17200.0
2012-09-12 14:20:00,58.89,58.9,58.85,58.87,18000.0,34.0096,34.0154,33.9865,33.9981,18000.0
2012-09-12 14:30:00,58.85,58.87,58.78,58.82,28100.0,33.9865,33.9981,33.9461,33.9692,28100.0
2012-09-12 14:40:00,58.82,58.93,58.81,58.93,43900.0,33.9692,34.0327,33.9634,34.0327,43900.0
2012-09-12 14:50:00,58.92,59.02,58.92,59.02,34900.0,34.027,34.0847,34.027,34.0847,34900.0
2012-09-12 15:00:00,59.02,59.02,58.98,58.98,41700.0,34.0847,34.0847,34.0616,34.0616,41700.0
2012-09-12 15:10:00,58.98,58.99,58.94,58.95,26300.0,34.0616,34.0674,34.0385,34.0443,26300.0
2012-09-12 15:20:00,58.96,58.98,58.91,58.92,29100.0,34.0501,34.0616,34.0212,34.027,29100.0
2012-09-12 15:30:00,58.93,58.93,58.9,58.93,59700.0,34.0327,34.0327,34.0154,34.0327,59700.0
2012-09-12 15:40:00,58.91,58.94,58.87,58.92,94100.0,34.0212,34.0385,33.9981,34.027,94100.0
2012-09-12 15:50:00,58.9,58.96,58.8,58.95,157300.0,34.0154,34.0501,33.9577,34.0443,157300.0
2012-09-13 09:30:00,59.05,59.13,58.65,58.72,45900.0,34.102,34.1482,33.871,33.9114,45900.0
2012-09-13 09:40:00,58.73,58.93,58.72,58.77,21100.0,33.9172,34.0327,33.9114,33.9403,21100.0
2012-09-13 09:50:00,58.77,58.77,58.61,58.73,20800.0,33.9403,33.9403,33.8479,33.9172,20800.0
2012-09-13 10:00:00,58.74,58.92,58.74,58.74,24700.0,33.923,34.027,33.923,33.923,24700.0
2012-09-13 10:10:00,58.72,58.79,58.71,58.71,10600.0,33.9114,33.9519,33.9057,33.9057,10600.0
2012-09-13 10:20:00,58.7,58.74,58.68,58.68,61100.0,33.8999,33.923,33.8883,33.8883,61100.0
2012-09-13 10:30:00,58.7,58.74,58.68,58.74,15900.0,33.8999,33.923,33.8883,33.923,15900.0
2012-09-13 10:40:00,58.73,58.77,58.7,58.74,18400.0,33.9172,33.9403,33.8999,33.923,18400.0
2012-09-13 10:50:00,58.74,58.77,58.64,58.68,69200.0,33.923,33.9403,33.8652,33.8883,69200.0
2012-09-13 11:00:00,58.7,58.71,58.68,58.7,26200.0,33.8999,33.9057,33.8883,33.8999,26200.0
2012-09-13 11:10:00,58.7,58.71,58.68,58.69,21000.0,33.8999,33.9057,33.8883,33.8941,21000.0
2012-09-13 11:20:00,58.69,58.69,58.66,58.68,28400.0,33.8941,33.8941,33.8768,33.8883,28400.0
2012-09-13 11:30:00,58.68,58.7,58.59,58.59,35700.0,33.8883,33.8999,33.8364,33.8364,35700.0
2012-09-13 11:40:00,58.6,58.61,58.51,58.51,20900.0,33.8421,33.8479,33.7902,33.7902,20900.0
2012-09-13 11:50:00,58.52,58.52,58.44,58.44,19400.0,33.7959,33.7959,33.7497,33.7497,19400.0
2012-09-13 12:00:00,58.45,58.48,58.44,58.45,27500.0,33.7555,33.7728,33.7497,33.7555,27500.0
2012-09-13 12:10:00,58.44,58.46,58.39,58.42,35000.0,33.7497,33.7613,33.7209,33.7382,35000.0
2012-09-13 12:20:00,58.42,58.5,58.41,58.43,26000.0,33.7382,33.7844,33.7324,33.744,26000.0
2012-09-13 12:30:00,58.44,58.85,58.36,58.64,137500.0,33.7497,33.9865,33.7035,33.8652,137500.0
2012-09-13 12:40:00,58.64,58.94,58.64,58.8,85000.0,33.8652,34.0385,33.8652,33.9577,85000.0
2012-09-13 12:50:00,58.78,58.85,58.68,58.82,39800.0,33.9461,33.9865,33.8883,33.9692,39800.0
2012-09-13 13:00:00,58.81,58.99,58.81,58.97,51800.0,33.9634,34.0674,33.9634,34.0558,51800.0
2012-09-13 13:10:00,58.98,59.0,58.86,58.94,33900.0,34.0616,34.0732,33.9923,34.0385,33900.0
2012-09-13 13:20:00,58.91,59.06,58.89,59.04,76500.0,34.0212,34.1078,34.0096,34.0963,76500.0
2012-09-13 13:30:00,59.04,59.28,59.04,59.22,91900.0,34.0963,34.2349,34.0963,34.2002,91900.0
2012-09-13 13:40:00,59.23,59.28,59.01,59.11,107400.0,34.206,34.2349,34.0789,34.1367,107400.0
2012-09-13 13:50:00,59.12,59.16,59.12,59.13,25000.0,34.1425,34.1656,34.1425,34.1482,25000.0
2012-09-13 14:00:00,59.14,59.37,59.13,59.35,50100.0,34.154,34.2868,34.1482,34.2753,50100.0
2012-09-13 14:10:00,59.34,59.45,59.33,59.41,71500.0,34.2695,34.333,34.2637,34.3099,71500.0
2012-09-13 14:20:00,59.41,59.51,59.4,59.49,65900.0,34.3099,34.3677,34.3042,34.3561,65900.0
2012-09-13 14:30:00,59.48,59.52,59.39,59.39,84200.0,34.3504,34.3735,34.2984,34.2984,84200.0
2012-09-13 14:40:00,59.38,59.48,59.31,59.39,74500.0,34.2926,34.3504,34.2522,34.2984,74500.0
2012-09-13 14:50:00,59.39,59.41,59.25,59.25,30000.0,34.2984,34.3099,34.2175,34.2175,30000.0
2012-09-13 15:00:00,59.27,59.3,59.2,59.29,47900.0,34.2291,34.2464,34.1887,34.2406,47900.0
2012-09-13 15:10:00,59.29,59.33,59.18,59.19,51400.0,34.2406,34.2637,34.1771,34.1829,51400.0
2012-09-13 15:20:00,59.18,59.3,59.18,59.28,70200.0,34.1771,34.2464,34.1771,34.2349,70200.0
2012-09-13 15:30:00,59.28,59.42,59.27,59.38,111500.0,34.2349,34.3157,34.2291,34.2926,111500.0
2012-09-13 15:40:00,59.38,59.42,59.31,59.38,110200.0,34.2926,34.3157,34.2522,34.2926,110200.0
2012-09-13 15:50:00,59.4,59.42,59.25,59.37,217600.0,34.3042,34.3157,34.2175,34.2868,217600.0
2012-09-14 09:30:00,58.63,58.99,58.01,58.95,354800.0,33.8595,34.0674,33.5014,34.0443,354800.0
2012-09-14 09:40:00,58.92,59.0,58.78,58.84,130400.0,34.027,34.0732,33.9461,33.9808,130400.0
2012-09-14 09:50:00,58.84,59.38,58.83,59.31,104900.0,33.9808,34.2926,33.975,34.2522,104900.0
2012-09-14 10:00:00,59.27,59.53,59.24,59.53,44300.0,34.2291,34.3792,34.2118,34.3792,44300.0
2012-09-14 10:10:00,59.53,59.78,59.52,59.69,121900.0,34.3792,34.5236,34.3735,34.4716,121900.0
2012-09-14 10:20:00,59.69,59.69,59.41,59.42,90700.0,34.4716,34.4716,34.3099,34.3157,90700.0
2012-09-14 10:30:00,59.42,59.5,59.28,59.49,103900.0,34.3157,34.3619,34.2349,34.3561,103900.0
2012-09-14 10:40:00,59.49,59.6,59.37,59.54,111700.0,34.3561,34.4197,34.2868,34.385,111700.0
2012-09-14 10:50:00,59.53,59.59,59.33,59.38,112600.0,34.3792,34.4139,34.2637,34.2926,112600.0
2012-09-14 11:00:00,59.4,59.51,59.33,59.51,122800.0,34.3042,34.3677,34.2637,34.3677,122800.0
2012-09-14 11:10:00,59.53,59.9,59.4,59.86,224400.0,34.3792,34.5929,34.3042,34.5698,224400.0
2012-09-14 11:20:00,59.89,60.0,59.87,59.92,132300.0,34.5871,34.6507,34.5756,34.6045,132300.0
2012-09-14 11:30:00,59.91,59.94,59.8,59.81,33600.0,34.5987,34.616,34.5352,34.5409,33600.0
2012-09-14 11:40:00,59.81,59.81,59.7,59.71,39700.0,34.5409,34.5409,34.4774,34.4832,39700.0
2012-09-14 11:50:00,59.71,59.76,59.6,59.72,47900.0,34.4832,34.5121,34.4197,34.489,47900.0
2012-09-14 12:00:00,59.74,59.86,59.73,59.84,41300.0,34.5005,34.5698,34.4947,34.5583,41300.0
2012-09-14 12:10:00,59.84,59.88,59.75,59.86,44700.0,34.5583,34.5814,34.5063,34.5698,44700.0
2012-09-14 12:20:00,59.86,59.86,59.81,59.84,25000.0,34.5698,34.5698,34.5409,34.5583,25000.0
2012-09-14 12:30:00,59.83,59.84,59.76,59.76,18200.0,34.5525,34.5583,34.5121,34.5121,18200.0
2012-09-14 12:40:00,59.77,59.77,59.7,59.73,28000.0,34.5178,34.5178,34.4774,34.4947,28000.0
2012-09-14 12:50:00,59.73,59.75,59.55,59.55,31400.0,34.4947,34.5063,34.3908,34.3908,31400.0
2012-09-14 13:00:00,59.56,59.67,59.55,59.66,21300.0,34.3966,34.4601,34.3908,34.4543,21300.0
2012-09-14 13:10:00,59.66,59.67,59.58,59.63,24900.0,34.4543,34.4601,34.4081,34.437,24900.0
2012-09-14 13:20:00,59.63,59.65,59.49,59.5,37100.0,34.437,34.4485,34.3561,34.3619,37100.0
2012-09-14 13:30:00,59.49,59.54,59.48,59.49,52700.0,34.3561,34.385,34.3504,34.3561,52700.0
2012-09-14 13:40:00,59.49,59.53,59.48,59.49,26100.0,34.3561,34.3792,34.3504,34.3561,26100.0
2012-09-14 13:50:00,59.49,59.55,59.49,59.52,35600.0,34.3561,34.3908,34.3561,34.3735,35600.0
2012-09-14 14:00:00,59.52,59.54,59.38,59.39,50000.0,34.3735,34.385,34.2926,34.2984,50000.0
2012-09-14 14:10:00,59.39,59.43,59.33,59.34,38400.0,34.2984,34.3215,34.2637,34.2695,38400.0
2012-09-14 14:20:00,59.35,59.42,59.35,59.41,74600.0,34.2753,34.3157,34.2753,34.3099,74600.0
2012-09-14 14:30:00,59.4,59.41,59.32,59.32,143600.0,34.3042,34.3099,34.258,34.258,143600.0
2012-09-14 14:40:00,59.32,59.37,59.29,59.37,88100.0,34.258,34.2868,34.2406,34.2868,88100.0
2012-09-14 14:50:00,59.37,59.42,59.29,59.39,56700.0,34.2868,34.3157,34.2406,34.2984,56700.0
2012-09-14 15:00:00,59.39,59.4,59.3,59.34,74100.0,34.2984,34.3042,34.2464,34.2695,74100.0
2012-09-14 15:10:00,59.34,59.38,59.25,59.28,62500.0,34.2695,34.2926,34.2175,34.2349,62500.0
2012-09-14 15:20:00,59.29,59.29,59.12,59.17,77300.0,34.2406,34.2406,34.1425,34.1713,77300.0
2012-09-14 15:30:00,59.18,59.19,59.0,59.02,119500.0,34.1771,34.1829,34.0732,34.0847,119500.0
2012-09-14 15:40:00,59.02,59.05,58.85,58.88,188700.0,34.0847,34.102,33.9865,34.0039,188700.0
2012-09-14 15:50:00,58.87,58.96,58.78,58.89,459000.0,33.9981,34.0501,33.9461,34.0096,459000.0
2012-09-17 09:30:00,58.84,59.23,58.64,59.05,92100.0,33.9808,34.206,33.8652,34.102,92100.0
2012-09-17 09:40:00,59.04,59.12,58.93,58.96,57400.0,34.0963,34.1425,34.0327,34.0501,57400.0
2012-09-17 09:50:00,58.97,58.99,58.78,58.78,61900.0,34.0558,34.0674,33.9461,33.9461,61900.0
2012-09-17 10:00:00,58.78,58.8,58.57,58.71,84900.0,33.9461,33.9577,33.8248,33.9057,84900.0
2012-09-17 10:10:00,58.71,58.92,58.71,58.86,54500.0,33.9057,34.027,33.9057,33.9923,54500.0
2012-09-17 10:20:00,58.86,58.9,58.8,58.88,57700.0,33.9923,34.0154,33.9577,34.0039,57700.0
2012-09-17 10:30:00,58.9,58.94,58.78,58.78,48600.0,34.0154,34.0385,33.9461,33.9461,48600.0
2012-09-17 10:40:00,58.79,58.85,58.73,58.82,29400.0,33.9519,33.9865,33.9172,33.9692,29400.0
2012-09-17 10:50:00,58.83,58.84,58.73,58.75,30600.0,33.975,33.9808,33.9172,33.9288,30600.0
2012-09-17 11:00:00,58.76,58.81,58.72,58.73,72900.0,33.9346,33.9634,33.9114,33.9172,72900.0
2012-09-17 11:10:00,58.72,58.72,58.62,58.68,54200.0,33.9114,33.9114,33.8537,33.8883,54200.0
2012-09-17 11:20:00,58.69,58.71,58.65,58.67,47900.0,33.8941,33.9057,33.871,33.8826,47900.0
2012-09-17 11:30:00,58.67,58.71,58.64,58.7,32400.0,33.8826,33.9057,33.8652,33.8999,32400.0
2012-09-17 11:40:00,58.7,58.75,58.69,58.74,24100.0,33.8999,33.9288,33.8941,33.923,24100.0
2012-09-17 11:50:00,58.75,58.76,58.68,58.69,26000.0,33.9288,33.9346,33.8883,33.8941,26000.0
2012-09-17 12:00:00,58.68,58.71,58.68,58.71,42700.0,33.8883,33.9057,33.8883,33.9057,42700.0
2012-09-17 12:10:00,58.7,58.73,58.68,58.71,35100.0,33.8999,33.9172,33.8883,33.9057,35100.0
2012-09-17 12:20:00,58.71,58.75,58.7,58.75,29300.0,33.9057,33.9288,33.8999,33.9288,29300.0
2012-09-17 12:30:00,58.75,58.8,58.74,58.8,21300.0,33.9288,33.9577,33.923,33.9577,21300.0
2012-09-17 12:40:00,58.8,58.81,58.79,58.8,18100.0,33.9577,33.9634,33.9519,33.9577,18100.0
2012-09-17 12:50:00,58.8,58.8,58.79,58.8,11700.0,33.9577,33.9577,33.9519,33.9577,11700.0
2012-09-17 13:00:00,58.8,58.8,58.74,58.74,26000.0,33.9577,33.9577,33.923,33.923,26000.0
2012-09-17 13:10:00,58.75,58.79,58.74,58.77,26300.0,33.9288,33.9519,33.923,33.9403,26300.0
2012-09-17 13:20:00,58.77,58.8,58.76,58.78,12500.0,33.9403,33.9577,33.9346,33.9461,12500.0
2012-09-17 13:30:00,58.78,58.8,58.78,58.79,22300.0,33.9461,33.9577,33.9461,33.9519,22300.0
2012-09-17 13:40:00,58.79,58.79,58.75,58.76,22400.0,33.9519,33.9519,33.9288,33.9346,22400.0
2012-09-17 13:50:00,58.75,58.79,58.74,58.76,28200.0,33.9288,33.9519,33.923,33.9346,28200.0
2012-09-17 14:00:00,58.77,58.79,58.72,58.75,33300.0,33.9403,33.9519,33.9114,33.9288,33300.0
2012-09-17 14:10:00,58.76,58.8,58.72,58.8,39800.0,33.9346,33.9577,33.9114,33.9577,39800.0
2012-09-17 14:20:00,58.8,58.81,58.75,58.75,28600.0,33.9577,33.9634,33.9288,33.9288,28600.0
2012-09-17 14:30:00,58.75,58.76,58.63,58.71,49800.0,33.9288,33.9346,33.8595,33.9057,49800.0
2012-09-17 14:40:00,58.7,58.72,58.65,58.72,27200.0,33.8999,33.9114,33.871,33.9114,27200.0
2012-09-17 14:50:00,58.72,58.74,58.7,58.71,29900.0,33.9114,33.923,33.8999,33.9057,29900.0
2012-09-17 15:00:00,58.71,58.75,58.71,58.74,38800.0,33.9057,33.9288,33.9057,33.923,38800.0
2012-09-17 15:10:00,58.75,58.75,58.65,58.66,65400.0,33.9288,33.9288,33.871,33.8768,65400.0
2012-09-17 15:20:00,58.65,58.7,58.64,58.66,56200.0,33.871,33.8999,33.8652,33.8768,56200.0
2012-09-17 15:30:00,58.66,58.77,58.65,58.76,70900.0,33.8768,33.9403,33.871,33.9346,70900.0
2012-09-17 15:40:00,58.76,58.8,58.69,58.69,108600.0,33.9346,33.9577,33.8941,33.8941,108600.0
2012-09-17 15:50:00,58.7,58.85,58.61,58.71,239600.0,33.8999,33.9865,33.8479,33.9057,239600.0
2012-09-18 09:30:00,58.79,58.87,58.4,58.55,78000.0,33.9519,33.9981,33.7266,33.8133,78000.0
2012-09-18 09:40:00,58.57,58.72,58.54,58.62,38100.0,33.8248,33.9114,33.8075,33.8537,38100.0
2012-09-18 09:50:00,58.61,58.7,58.5,58.5,81400.0,33.8479,33.8999,33.7844,33.7844,81400.0
2012-09-18 10:00:00,58.51,58.56,58.14,58.22,84400.0,33.7902,33.819,33.5765,33.6227,84400.0
2012-09-18 10:10:00,58.22,58.34,58.22,58.32,72400.0,33.6227,33.692,33.6227,33.6804,72400.0
2012-09-18 10:20:00,58.32,58.48,58.32,58.41,44500.0,33.6804,33.7728,33.6804,33.7324,44500.0
2012-09-18 10:30:00,58.41,58.41,58.36,58.4,131000.0,33.7324,33.7324,33.7035,33.7266,131000.0
2012-09-18 10:40:00,58.41,58.47,58.38,58.43,89700.0,33.7324,33.7671,33.7151,33.744,89700.0
2012-09-18 10:50:00,58.43,58.53,58.39,58.53,68100.0,33.744,33.8017,33.7209,33.8017,68100.0
2012-09-18 11:00:00,58.54,58.54,58.5,58.53,23200.0,33.8075,33.8075,33.7844,33.8017,23200.0
2012-09-18 11:10:00,58.52,58.55,58.48,58.5,76700.0,33.7959,33.8133,33.7728,33.7844,76700.0
2012-09-18 11:20:00,58.51,58.52,58.48,58.51,39600.0,33.7902,33.7959,33.7728,33.7902,39600.0
2012-09-18 11:30:00,58.51,58.52,58.43,58.52,50200.0,33.7902,33.7959,33.744,33.7959,50200.0
2012-09-18 11:40:00,58.52,58.53,58.46,58.49,47000.0,33.7959,33.8017,33.7613,33.7786,47000.0
2012-09-18 11:50:00,58.48,58.49,58.33,58.35,34800.0,33.7728,33.7786,33.6862,33.6978,34800.0
2012-09-18 12:00:00,58.34,58.4,58.28,58.39,57700.0,33.692,33.7266,33.6573,33.7209,57700.0
2012-09-18 12:10:00,58.39,58.45,58.36,58.4,36700.0,33.7209,33.7555,33.7035,33.7266,36700.0
2012-09-18 12:20:00,58.38,58.43,58.34,58.36,40500.0,33.7151,33.744,33.692,33.7035,40500.0
2012-09-18 12:30:00,58.35,58.37,58.34,58.36,34100.0,33.6978,33.7093,33.692,33.7035,34100.0
2012-09-18 12:40:00,58.35,58.36,58.31,58.31,37700.0,33.6978,33.7035,33.6747,33.6747,37700.0
2012-09-18 12:50:00,58.32,58.37,58.3,58.36,43200.0,33.6804,33.7093,33.6689,33.7035,43200.0
2012-09-18 13:00:00,58.35,58.36,58.3,58.33,44800.0,33.6978,33.7035,33.6689,33.6862,44800.0
2012-09-18 13:10:00,58.33,58.34,58.23,58.23,29900.0,33.6862,33.692,33.6285,33.6285,29900.0
2012-09-18 13:20:00,58.23,58.24,58.18,58.22,40600.0,33.6285,33.6342,33.5996,33.6227,40600.0
2012-09-18 13:30:00,58.21,58.28,58.19,58.28,56400.0,33.6169,33.6573,33.6054,33.6573,56400.0
2012-09-18 13:40:00,58.28,58.38,58.28,58.35,28700.0,33.6573,33.7151,33.6573,33.6978,28700.0
2012-09-18 13:50:00,58.36,58.36,58.27,58.27,33000.0,33.7035,33.7035,33.6516,33.6516,33000.0
2012-09-18 14:00:00,58.27,58.4,58.26,58.4,24200.0,33.6516,33.7266,33.6458,33.7266,24200.0
2012-09-18 14:10:00,58.4,58.44,58.38,58.43,20200.0,33.7266,33.7497,33.7151,33.744,20200.0
2012-09-18 14:20:00,58.43,58.45,58.39,58.44,22800.0,33.744,33.7555,33.7209,33.7497,22800.0
2012-09-18 14:30:00,58.44,58.45,58.36,58.36,22300.0,33.7497,33.7555,33.7035,33.7035,22300.0
2012-09-18 14:40:00,58.37,58.37,58.32,58.34,31700.0,33.7093,33.7093,33.6804,33.692,31700.0
2012-09-18 14:50:00,58.34,58.35,58.3,58.35,32800.0,33.692,33.6978,33.6689,33.6978,32800.0
2012-09-18 15:00:00,58.35,58.45,58.34,58.41,38200.0,33.6978,33.7555,33.692,33.7324,38200.0
2012-09-18 15:10:00,58.41,58.46,58.29,58.3,72300.0,33.7324,33.7613,33.6631,33.6689,72300.0
2012-09-18 15:20:00,58.3,58.32,58.26,58.29,73400.0,33.6689,33.6804,33.6458,33.6631,73400.0
2012-09-18 15:30:00,58.28,58.39,58.28,58.34,73600.0,33.6573,33.7209,33.6573,33.692,73600.0
2012-09-18 15:40:00,58.34,58.35,58.27,58.32,130900.0,33.692,33.6978,33.6516,33.6804,130900.0
2012-09-18 15:50:00,58.33,58.42,58.3,58.42,176400.0,33.6862,33.7382,33.6689,33.7382,176400.0
2012-09-19 09:30:00,58.64,58.7,58.39,58.42,38000.0,33.8652,33.8999,33.7209,33.7382,38000.0
2012-09-19 09:40:00,58.44,58.66,58.35,58.55,20000.0,33.7497,33.8768,33.6978,33.8133,20000.0
2012-09-19 09:50:00,58.55,58.66,58.49,58.64,29800.0,33.8133,33.8768,33.7786,33.8652,29800.0
2012-09-19 10:00:00,58.6,58.78,58.53,58.62,50000.0,33.8421,33.9461,33.8017,33.8537,50000.0
2012-09-19 10:10:00,58.62,58.69,58.47,58.48,17200.0,33.8537,33.8941,33.7671,33.7728,17200.0
2012-09-19 10:20:00,58.47,58.49,58.35,58.35,17700.0,33.7671,33.7786,33.6978,33.6978,17700.0
2012-09-19 10:30:00,58.35,58.36,58.17,58.19,56400.0,33.6978,33.7035,33.5938,33.6054,56400.0
2012-09-19 10:40:00,58.18,58.18,57.99,58.03,59300.0,33.5996,33.5996,33.4899,33.513,59300.0
2012-09-19 10:50:00,58.03,58.04,57.98,57.98,25100.0,33.513,33.5187,33.4841,33.4841,25100.0
2012-09-19 11:00:00,57.98,58.04,57.95,57.95,36400.0,33.4841,33.5187,33.4668,33.4668,36400.0
2012-09-19 11:10:00,57.94,58.13,57.94,58.11,142400.0,33.461,33.5707,33.461,33.5592,142400.0
2012-09-19 11:20:00,58.12,58.24,58.1,58.16,42100.0,33.5649,33.6342,33.5534,33.588,42100.0
2012-09-19 11:30:00,58.16,58.16,58.11,58.14,17600.0,33.588,33.588,33.5592,33.5765,17600.0
2012-09-19 11:40:00,58.14,58.18,58.08,58.08,18400.0,33.5765,33.5996,33.5418,33.5418,18400.0
2012-09-19 11:50:00,58.08,58.09,58.02,58.02,34900.0,33.5418,33.5476,33.5072,33.5072,34900.0
2012-09-19 12:00:00,58.03,58.18,58.03,58.17,43000.0,33.513,33.5996,33.513,33.5938,43000.0
2012-09-19 12:10:00,58.16,58.18,58.1,58.11,15100.0,33.588,33.5996,33.5534,33.5592,15100.0
2012-09-19 12:20:00,58.1,58.14,58.04,58.12,70900.0,33.5534,33.5765,33.5187,33.5649,70900.0
2012-09-19 12:30:00,58.13,58.16,58.11,58.15,26600.0,33.5707,33.588,33.5592,33.5823,26600.0
2012-09-19 12:40:00,58.16,58.19,58.15,58.15,17600.0,33.588,33.6054,33.5823,33.5823,17600.0
2012-09-19 12:50:00,58.15,58.24,58.15,58.22,13800.0,33.5823,33.6342,33.5823,33.6227,13800.0
2012-09-19 13:00:00,58.22,58.22,58.15,58.15,42300.0,33.6227,33.6227,33.5823,33.5823,42300.0
2012-09-19 13:10:00,58.15,58.15,58.05,58.05,10200.0,33.5823,33.5823,33.5245,33.5245,10200.0
2012-09-19 13:20:00,58.05,58.08,58.05,58.08,10800.0,33.5245,33.5418,33.5245,33.5418,10800.0
2012-09-19 13:30:00,58.08,58.14,58.07,58.08,26000.0,33.5418,33.5765,33.5361,33.5418,26000.0
2012-09-19 13:40:00,58.08,58.09,58.03,58.03,17600.0,33.5418,33.5476,33.513,33.513,17600.0
2012-09-19 13:50:00,58.04,58.08,58.04,58.06,26000.0,33.5187,33.5418,33.5187,33.5303,26000.0
2012-09-19 14:00:00,58.07,58.11,58.03,58.1,32200.0,33.5361,33.5592,33.513,33.5534,32200.0
2012-09-19 14:10:00,58.09,58.09,58.02,58.04,18500.0,33.5476,33.5476,33.5072,33.5187,18500.0
2012-09-19 14:20:00,58.05,58.06,58.01,58.02,21900.0,33.5245,33.5303,33.5014,33.5072,21900.0
2012-09-19 14:30:00,58.03,58.03,57.95,57.97,36600.0,33.513,33.513,33.4668,33.4783,36600.0
2012-09-19 14:40:00,57.96,57.97,57.9,57.93,48600.0,33.4725,33.4783,33.4379,33.4552,48600.0
2012-09-19 14:50:00,57.92,57.97,57.92,57.96,47100.0,33.4494,33.4783,33.4494,33.4725,47100.0
2012-09-19 15:00:00,57.97,57.97,57.91,57.95,50500.0,33.4783,33.4783,33.4437,33.4668,50500.0
2012-09-19 15:10:00,57.95,57.95,57.93,57.95,36500.0,33.4668,33.4668,33.4552,33.4668,36500.0
2012-09-19 15:20:00,57.95,57.96,57.88,57.91,58300.0,33.4668,33.4725,33.4263,33.4437,58300.0
2012-09-19 15:30:00,57.91,57.91,57.74,57.77,108300.0,33.4437,33.4437,33.3455,33.3628,108300.0
2012-09-19 15:40:00,57.77,57.79,57.69,57.7,116300.0,33.3628,33.3744,33.3166,33.3224,116300.0
2012-09-19 15:50:00,57.7,57.72,57.61,57.72,285700.0,33.3224,33.3339,33.2704,33.3339,285700.0
2012-09-20 09:30:00,57.43,57.66,57.35,57.57,72400.0,33.1665,33.2993,33.1203,33.2473,72400.0
2012-09-20 09:40:00,57.57,57.57,57.46,57.46,44000.0,33.2473,33.2473,33.1838,33.1838,44000.0
2012-09-20 09:50:00,57.47,57.48,57.31,57.42,37800.0,33.1896,33.1953,33.0972,33.1607,37800.0
2012-09-20 10:00:00,57.43,57.6,57.41,57.56,43100.0,33.1665,33.2646,33.1549,33.2415,43100.0
2012-09-20 10:10:00,57.56,57.67,57.56,57.65,33100.0,33.2415,33.3051,33.2415,33.2935,33100.0
2012-09-20 10:20:00,57.66,57.66,57.43,57.45,36000.0,33.2993,33.2993,33.1665,33.178,36000.0
2012-09-20 10:30:00,57.46,57.66,57.46,57.66,37500.0,33.1838,33.2993,33.1838,33.2993,37500.0
2012-09-20 10:40:00,57.66,57.77,57.65,57.75,36600.0,33.2993,33.3628,33.2935,33.3513,36600.0
2012-09-20 10:50:00,57.74,57.81,57.74,57.81,20200.0,33.3455,33.3859,33.3455,33.3859,20200.0
2012-09-20 11:00:00,57.8,57.9,57.8,57.84,22100.0,33.3801,33.4379,33.3801,33.4032,22100.0
2012-09-20 11:10:00,57.84,57.85,57.76,57.77,24900.0,33.4032,33.409,33.357,33.3628,24900.0
2012-09-20 11:20:00,57.78,57.8,57.77,57.79,22200.0,33.3686,33.3801,33.3628,33.3744,22200.0
2012-09-20 11:30:00,57.79,57.79,57.76,57.76,33300.0,33.3744,33.3744,33.357,33.357,33300.0
2012-09-20 11:40:00,57.76,57.8,57.76,57.79,20000.0,33.357,33.3801,33.357,33.3744,20000.0
2012-09-20 11:50:00,57.8,57.8,57.76,57.77,33100.0,33.3801,33.3801,33.357,33.3628,33100.0
2012-09-20 12:00:00,57.77,57.88,57.77,57.87,21300.0,33.3628,33.4263,33.3628,33.4206,21300.0
2012-09-20 12:10:00,57.86,57.89,57.86,57.89,18200.0,33.4148,33.4321,33.4148,33.4321,18200.0
2012-09-20 12:20:00,57.89,57.89,57.83,57.83,18200.0,33.4321,33.4321,33.3975,33.3975,18200.0
2012-09-20 12:30:00,57.83,57.84,57.8,57.81,13200.0,33.3975,33.4032,33.3801,33.3859,13200.0
2012-09-20 12:40:00,57.81,57.82,57.76,57.77,19400.0,33.3859,33.3917,33.357,33.3628,19400.0
2012-09-20 12:50:00,57.76,57.82,57.75,57.82,20600.0,33.357,33.3917,33.3513,33.3917,20600.0
2012-09-20 13:00:00,57.82,57.82,57.77,57.8,17100.0,33.3917,33.3917,33.3628,33.3801,17100.0
2012-09-20 13:10:00,57.8,57.83,57.77,57.82,32200.0,33.3801,33.3975,33.3628,33.3917,32200.0
2012-09-20 13:20:00,57.82,57.89,57.82,57.89,21300.0,33.3917,33.4321,33.3917,33.4321,21300.0
2012-09-20 13:30:00,57.9,58.01,57.88,57.98,52800.0,33.4379,33.5014,33.4263,33.4841,52800.0
2012-09-20 13:40:00,57.98,57.99,57.95,57.96,14900.0,33.4841,33.4899,33.4668,33.4725,14900.0
2012-09-20 13:50:00,57.95,57.97,57.94,57.96,23600.0,33.4668,33.4783,33.461,33.4725,23600.0
2012-09-20 14:00:00,57.96,57.99,57.94,57.98,44300.0,33.4725,33.4899,33.461,33.4841,44300.0
2012-09-20 14:10:00,57.98,58.0,57.98,58.0,22400.0,33.4841,33.4956,33.4841,33.4956,22400.0
2012-09-20 14:20:00,58.0,58.08,57.98,58.07,22800.0,33.4956,33.5418,33.4841,33.5361,22800.0
2012-09-20 14:30:00,58.07,58.07,58.03,58.03,17300.0,33.5361,33.5361,33.513,33.513,17300.0
2012-09-20 14:40:00,58.04,58.04,57.99,58.0,21100.0,33.5187,33.5187,33.4899,33.4956,21100.0
2012-09-20 14:50:00,58.0,58.03,57.97,57.99,22500.0,33.4956,33.513,33.4783,33.4899,22500.0
2012-09-20 15:00:00,57.99,58.05,57.97,58.05,27400.0,33.4899,33.5245,33.4783,33.5245,27400.0
2012-09-20 15:10:00,58.06,58.06,58.01,58.02,25400.0,33.5303,33.5303,33.5014,33.5072,25400.0
2012-09-20 15:20:00,58.02,58.07,57.99,58.03,31700.0,33.5072,33.5361,33.4899,33.513,31700.0
2012-09-20 15:30:00,58.03,58.06,58.02,58.06,41200.0,33.513,33.5303,33.5072,33.5303,41200.0
2012-09-20 15:40:00,58.06,58.06,58.05,58.05,55700.0,33.5303,33.5303,33.5245,33.5245,55700.0
2012-09-20 15:50:00,58.05,58.06,58.0,58.04,116200.0,33.5245,33.5303,33.4956,33.5187,116200.0
2012-09-21 09:30:00,58.31,58.5,57.91,57.91,329200.0,33.6747,33.7844,33.4437,33.4437,329200.0
2012-09-21 09:40:00,57.92,58.09,57.88,57.9,31800.0,33.4494,33.5476,33.4263,33.4379,31800.0
2012-09-21 09:50:00,57.9,57.9,57.75,57.81,24700.0,33.4379,33.4379,33.3513,33.3859,24700.0
2012-09-21 10:00:00,57.79,57.95,57.73,57.95,30000.0,33.3744,33.4668,33.3397,33.4668,30000.0
2012-09-21 10:10:00,57.95,57.96,57.81,57.86,33000.0,33.4668,33.4725,33.3859,33.4148,33000.0
2012-09-21 10:20:00,57.87,58.05,57.86,58.05,31200.0,33.4206,33.5245,33.4148,33.5245,31200.0
2012-09-21 10:30:00,58.06,58.1,58.03,58.07,24000.0,33.5303,33.5534,33.513,33.5361,24000.0
2012-09-21 10:40:00,58.07,58.08,58.02,58.02,17600.0,33.5361,33.5418,33.5072,33.5072,17600.0
2012-09-21 10:50:00,58.03,58.06,57.94,57.95,18200.0,33.513,33.5303,33.461,33.4668,18200.0
2012-09-21 11:00:00,57.94,57.94,57.87,57.89,15700.0,33.461,33.461,33.4206,33.4321,15700.0
2012-09-21 11:10:00,57.89,57.9,57.83,57.83,12000.0,33.4321,33.4379,33.3975,33.3975,12000.0
2012-09-21 11:20:00,57.83,57.91,57.83,57.9,39600.0,33.3975,33.4437,33.3975,33.4379,39600.0
2012-09-21 11:30:00,57.9,58.01,57.9,57.98,33300.0,33.4379,33.5014,33.4379,33.4841,33300.0
2012-09-21 11:40:00,57.98,58.05,57.98,58.03,44000.0,33.4841,33.5245,33.4841,33.513,44000.0
2012-09-21 11:50:00,58.03,58.08,57.94,57.97,46200.0,33.513,33.5418,33.461,33.4783,46200.0
2012-09-21 12:00:00,57.93,57.99,57.92,57.98,14500.0,33.4552,33.4899,33.4494,33.4841,14500.0
2012-09-21 12:10:00,57.98,58.07,57.98,58.07,37000.0,33.4841,33.5361,33.4841,33.5361,37000.0
2012-09-21 12:20:00,58.07,58.08,58.02,58.07,28700.0,33.5361,33.5418,33.5072,33.5361,28700.0
2012-09-21 12:30:00,58.07,58.09,58.04,58.05,19300.0,33.5361,33.5476,33.5187,33.5245,19300.0
2012-09-21 12:40:00,58.05,58.09,58.01,58.01,28400.0,33.5245,33.5476,33.5014,33.5014,28400.0
2012-09-21 12:50:00,58.02,58.02,57.95,57.96,20900.0,33.5072,33.5072,33.4668,33.4725,20900.0
2012-09-21 13:00:00,57.97,58.02,57.97,58.02,18500.0,33.4783,33.5072,33.4783,33.5072,18500.0
2012-09-21 13:10:00,58.02,58.07,58.02,58.06,42300.0,33.5072,33.5361,33.5072,33.5303,42300.0
2012-09-21 13:20:00,58.06,58.07,57.95,57.98,28500.0,33.5303,33.5361,33.4668,33.4841,28500.0
2012-09-21 13:30:00,57.97,58.04,57.97,58.03,27100.0,33.4783,33.5187,33.4783,33.513,27100.0
2012-09-21 13:40:00,58.03,58.08,58.02,58.05,38100.0,33.513,33.5418,33.5072,33.5245,38100.0
2012-09-21 13:50:00,58.05,58.06,58.03,58.05,23900.0,33.5245,33.5303,33.513,33.5245,23900.0
2012-09-21 14:00:00,58.05,58.07,58.04,58.06,21900.0,33.5245,33.5361,33.5187,33.5303,21900.0
2012-09-21 14:10:00,58.05,58.06,57.99,58.02,34000.0,33.5245,33.5303,33.4899,33.5072,34000.0
2012-09-21 14:20:00,58.02,58.08,58.01,58.07,40700.0,33.5072,33.5418,33.5014,33.5361,40700.0
2012-09-21 14:30:00,58.07,58.09,58.04,58.06,31400.0,33.5361,33.5476,33.5187,33.5303,31400.0
2012-09-21 14:40:00,58.06,58.11,58.05,58.1,34500.0,33.5303,33.5592,33.5245,33.5534,34500.0
2012-09-21 14:50:00,58.1,58.1,58.04,58.06,28500.0,33.5534,33.5534,33.5187,33.5303,28500.0
2012-09-21 15:00:00,58.06,58.07,58.02,58.03,32500.0,33.5303,33.5361,33.5072,33.513,32500.0
2012-09-21 15:10:00,58.03,58.03,57.97,57.97,53200.0,33.513,33.513,33.4783,33.4783,53200.0
2012-09-21 15:20:00,57.98,58.01,57.9,57.92,66200.0,33.4841,33.5014,33.4379,33.4494,66200.0
2012-09-21 15:30:00,57.91,57.92,57.87,57.88,76300.0,33.4437,33.4494,33.4206,33.4263,76300.0
2012-09-21 15:40:00,57.89,58.0,57.88,57.98,150500.0,33.4321,33.4956,33.4263,33.4841,150500.0
2012-09-21 15:50:00,57.99,58.2,57.95,58.05,460200.0,33.4899,33.6111,33.4668,33.5245,460200.0
2012-09-24 09:30:00,57.91,57.91,57.35,57.35,52500.0,33.4437,33.4437,33.1203,33.1203,52500.0
2012-09-24 09:40:00,57.39,57.69,57.39,57.59,29500.0,33.1434,33.3166,33.1434,33.2589,29500.0
2012-09-24 09:50:00,57.59,57.59,57.5,57.52,22400.0,33.2589,33.2589,33.2069,33.2184,22400.0
2012-09-24 10:00:00,57.52,57.61,57.49,57.5,24200.0,33.2184,33.2704,33.2011,33.2069,24200.0
2012-09-24 10:10:00,57.53,57.54,57.4,57.48,13300.0,33.2242,33.23,33.1491,33.1953,13300.0
2012-09-24 10:20:00,57.47,57.5,57.41,57.48,16600.0,33.1896,33.2069,33.1549,33.1953,16600.0
2012-09-24 10:30:00,57.49,57.57,57.47,57.49,28400.0,33.2011,33.2473,33.1896,33.2011,28400.0
2012-09-24 10:40:00,57.5,57.62,57.49,57.59,20600.0,33.2069,33.2762,33.2011,33.2589,20600.0
2012-09-24 10:50:00,57.6,57.83,57.59,57.77,18100.0,33.2646,33.3975,33.2589,33.3628,18100.0
2012-09-24 11:00:00,57.77,57.82,57.7,57.77,30100.0,33.3628,33.3917,33.3224,33.3628,30100.0
2012-09-24 11:10:00,57.78,57.78,57.67,57.7,33700.0,33.3686,33.3686,33.3051,33.3224,33700.0
2012-09-24 11:20:00,57.71,57.84,57.71,57.82,18500.0,33.3282,33.4032,33.3282,33.3917,18500.0
2012-09-24 11:30:00,57.82,57.83,57.78,57.79,19000.0,33.3917,33.3975,33.3686,33.3744,19000.0
2012-09-24 11:40:00,57.79,57.79,57.74,57.75,8400.0,33.3744,33.3744,33.3455,33.3513,8400.0
2012-09-24 11:50:00,57.76,57.77,57.72,57.74,9300.0,33.357,33.3628,33.3339,33.3455,9300.0
2012-09-24 12:00:00,57.74,57.75,57.7,57.73,19200.0,33.3455,33.3513,33.3224,33.3397,19200.0
2012-09-24 12:10:00,57.73,57.74,57.69,57.72,127800.0,33.3397,33.3455,33.3166,33.3339,127800.0
2012-09-24 12:20:00,57.72,57.73,57.69,57.7,28800.0,33.3339,33.3397,33.3166,33.3224,28800.0
2012-09-24 12:30:00,57.69,57.73,57.68,57.68,8800.0,33.3166,33.3397,33.3108,33.3108,8800.0
2012-09-24 12:40:00,57.69,57.7,57.67,57.7,9300.0,33.3166,33.3224,33.3051,33.3224,9300.0
2012-09-24 12:50:00,57.69,57.74,57.69,57.74,7700.0,33.3166,33.3455,33.3166,33.3455,7700.0
2012-09-24 13:00:00,57.74,57.76,57.73,57.76,17100.0,33.3455,33.357,33.3397,33.357,17100.0
2012-09-24 13:10:00,57.76,57.76,57.7,57.73,14500.0,33.357,33.357,33.3224,33.3397,14500.0
2012-09-24 13:20:00,57.74,57.76,57.73,57.74,7100.0,33.3455,33.357,33.3397,33.3455,7100.0
2012-09-24 13:30:00,57.74,57.74,57.69,57.71,12400.0,33.3455,33.3455,33.3166,33.3282,12400.0
2012-09-24 13:40:00,57.71,57.75,57.71,57.75,11100.0,33.3282,33.3513,33.3282,33.3513,11100.0
2012-09-24 13:50:00,57.75,57.75,57.72,57.72,22100.0,33.3513,33.3513,33.3339,33.3339,22100.0
2012-09-24 14:00:00,57.72,57.75,57.72,57.73,12200.0,33.3339,33.3513,33.3339,33.3397,12200.0
2012-09-24 14:10:00,57.73,57.76,57.73,57.75,28000.0,33.3397,33.357,33.3397,33.3513,28000.0
2012-09-24 14:20:00,57.76,57.8,57.76,57.79,15900.0,33.357,33.3801,33.357,33.3744,15900.0
2012-09-24 14:30:00,57.8,57.9,57.8,57.89,13700.0,33.3801,33.4379,33.3801,33.4321,13700.0
2012-09-24 14:40:00,57.89,57.97,57.89,57.97,20500.0,33.4321,33.4783,33.4321,33.4783,20500.0
2012-09-24 14:50:00,57.97,58.1,57.97,58.0,36500.0,33.4783,33.5534,33.4783,33.4956,36500.0
2012-09-24 15:00:00,57.99,58.0,57.91,57.93,28000.0,33.4899,33.4956,33.4437,33.4552,28000.0
2012-09-24 15:10:00,57.94,57.94,57.82,57.85,29700.0,33.461,33.461,33.3917,33.409,29700.0
2012-09-24 15:20:00,57.84,57.93,57.83,57.9,28800.0,33.4032,33.4552,33.3975,33.4379,28800.0
2012-09-24 15:30:00,57.9,57.9,57.84,57.87,37600.0,33.4379,33.4379,33.4032,33.4206,37600.0
2012-09-24 15:40:00,57.87,57.92,57.81,57.83,54800.0,33.4206,33.4494,33.3859,33.3975,54800.0
2012-09-24 15:50:00,57.82,57.89,57.65,57.89,153000.0,33.3917,33.4321,33.2935,33.4321,153000.0
2012-09-25 09:30:00,57.43,58.2,57.43,57.85,50300.0,33.1665,33.6111,33.1665,33.409,50300.0
2012-09-25 09:40:00,57.83,57.87,57.71,57.87,51400.0,33.3975,33.4206,33.3282,33.4206,51400.0
2012-09-25 09:50:00,57.84,57.84,57.55,57.59,16900.0,33.4032,33.4032,33.2358,33.2589,16900.0
2012-09-25 10:00:00,57.62,57.9,57.61,57.84,33900.0,33.2762,33.4379,33.2704,33.4032,33900.0
2012-09-25 10:10:00,57.82,57.86,57.6,57.67,23300.0,33.3917,33.4148,33.2646,33.3051,23300.0
2012-09-25 10:20:00,57.67,57.83,57.61,57.64,21300.0,33.3051,33.3975,33.2704,33.2877,21300.0
2012-09-25 10:30:00,57.65,57.68,57.61,57.61,13500.0,33.2935,33.3108,33.2704,33.2704,13500.0
2012-09-25 10:40:00,57.61,57.73,57.56,57.66,15000.0,33.2704,33.3397,33.2415,33.2993,15000.0
2012-09-25 10:50:00,57.66,57.72,57.66,57.68,10200.0,33.2993,33.3339,33.2993,33.3108,10200.0
2012-09-25 11:00:00,57.68,57.73,57.67,57.71,15800.0,33.3108,33.3397,33.3051,33.3282,15800.0
2012-09-25 11:10:00,57.71,57.72,57.66,57.68,15800.0,33.3282,33.3339,33.2993,33.3108,15800.0
2012-09-25 11:20:00,57.69,57.71,57.65,57.65,12100.0,33.3166,33.3282,33.2935,33.2935,12100.0
2012-09-25 11:30:00,57.66,57.75,57.66,57.7,11200.0,33.2993,33.3513,33.2993,33.3224,11200.0
2012-09-25 11:40:00,57.7,57.79,57.68,57.76,31900.0,33.3224,33.3744,33.3108,33.357,31900.0
2012-09-25 11:50:00,57.76,57.78,57.74,57.77,13200.0,33.357,33.3686,33.3455,33.3628,13200.0
2012-09-25 12:00:00,57.75,57.76,57.69,57.72,15600.0,33.3513,33.357,33.3166,33.3339,15600.0
2012-09-25 12:10:00,57.71,57.72,57.68,57.71,14600.0,33.3282,33.3339,33.3108,33.3282,14600.0
2012-09-25 12:20:00,57.7,57.74,57.69,57.71,7600.0,33.3224,33.3455,33.3166,33.3282,7600.0
2012-09-25 12:30:00,57.71,57.72,57.61,57.62,18400.0,33.3282,33.3339,33.2704,33.2762,18400.0
2012-09-25 12:40:00,57.62,57.64,57.55,57.59,33200.0,33.2762,33.2877,33.2358,33.2589,33200.0
2012-09-25 12:50:00,57.59,57.68,57.59,57.68,19500.0,33.2589,33.3108,33.2589,33.3108,19500.0
2012-09-25 13:00:00,57.68,57.68,57.64,57.66,11600.0,33.3108,33.3108,33.2877,33.2993,11600.0
2012-09-25 13:10:00,57.66,57.69,57.65,57.68,13500.0,33.2993,33.3166,33.2935,33.3108,13500.0
2012-09-25 13:20:00,57.67,57.72,57.67,57.71,19200.0,33.3051,33.3339,33.3051,33.3282,19200.0
2012-09-25 13:30:00,57.71,57.75,57.68,57.69,24100.0,33.3282,33.3513,33.3108,33.3166,24100.0
2012-09-25 13:40:00,57.7,57.7,57.58,57.59,27800.0,33.3224,33.3224,33.2531,33.2589,27800.0
2012-09-25 13:50:00,57.57,57.64,57.56,57.59,46800.0,33.2473,33.2877,33.2415,33.2589,46800.0
2012-09-25 14:00:00,57.59,57.6,57.55,57.58,48500.0,33.2589,33.2646,33.2358,33.2531,48500.0
2012-09-25 14:10:00,57.58,57.67,57.57,57.59,23200.0,33.2531,33.3051,33.2473,33.2589,23200.0
2012-09-25 14:20:00,57.58,57.58,57.44,57.46,47200.0,33.2531,33.2531,33.1722,33.1838,47200.0
2012-09-25 14:30:00,57.47,57.47,57.4,57.4,42400.0,33.1896,33.1896,33.1491,33.1491,42400.0
2012-09-25 14:40:00,57.37,57.39,57.19,57.26,77500.0,33.1318,33.1434,33.0279,33.0683,77500.0
2012-09-25 14:50:00,57.25,57.26,57.11,57.14,50100.0,33.0625,33.0683,32.9817,32.999,50100.0
2012-09-25 15:00:00,57.13,57.19,57.08,57.09,54900.0,32.9932,33.0279,32.9643,32.9701,54900.0
2012-09-25 15:10:00,57.08,57.08,56.92,57.01,62400.0,32.9643,32.9643,32.8719,32.9239,62400.0
2012-09-25 15:20:00,57.0,57.14,57.0,57.08,46600.0,32.9181,32.999,32.9181,32.9643,46600.0
2012-09-25 15:30:00,57.08,57.17,57.05,57.05,77500.0,32.9643,33.0163,32.947,32.947,77500.0
2012-09-25 15:40:00,57.06,57.17,57.0,57.1,139900.0,32.9528,33.0163,32.9181,32.9759,139900.0
2012-09-25 15:50:00,57.1,57.19,57.06,57.18,303400.0,32.9759,33.0279,32.9528,33.0221,303400.0
2012-09-26 09:30:00,57.18,57.18,56.6,56.62,70900.0,33.0221,33.0221,32.6871,32.6987,70900.0
2012-09-26 09:40:00,56.6,56.67,56.48,56.62,39600.0,32.6871,32.7276,32.6178,32.6987,39600.0
2012-09-26 09:50:00,56.61,56.98,56.61,56.91,115800.0,32.6929,32.9066,32.6929,32.8662,115800.0
2012-09-26 10:00:00,56.91,57.01,56.79,56.86,29300.0,32.8662,32.9239,32.7969,32.8373,29300.0
2012-09-26 10:10:00,56.85,56.86,56.73,56.84,22600.0,32.8315,32.8373,32.7622,32.8257,22600.0
2012-09-26 10:20:00,56.84,56.94,56.82,56.92,30900.0,32.8257,32.8835,32.8142,32.8719,30900.0
2012-09-26 10:30:00,56.92,56.94,56.67,56.75,89700.0,32.8719,32.8835,32.7276,32.7738,89700.0
2012-09-26 10:40:00,56.76,56.98,56.76,56.97,50900.0,32.7795,32.9066,32.7795,32.9008,50900.0
2012-09-26 10:50:00,56.97,57.11,56.97,56.99,47800.0,32.9008,32.9817,32.9008,32.9124,47800.0
2012-09-26 11:00:00,56.98,57.1,56.97,57.0,44800.0,32.9066,32.9759,32.9008,32.9181,44800.0
2012-09-26 11:10:00,57.0,57.08,56.95,57.07,48100.0,32.9181,32.9643,32.8893,32.9586,48100.0
2012-09-26 11:20:00,57.08,57.16,57.08,57.12,28200.0,32.9643,33.0105,32.9643,32.9874,28200.0
2012-09-26 11:30:00,57.12,57.12,56.99,57.0,12300.0,32.9874,32.9874,32.9124,32.9181,12300.0
2012-09-26 11:40:00,57.01,57.11,57.0,57.06,15600.0,32.9239,32.9817,32.9181,32.9528,15600.0
2012-09-26 11:50:00,57.06,57.08,57.0,57.08,15100.0,32.9528,32.9643,32.9181,32.9643,15100.0
2012-09-26 12:00:00,57.06,57.28,57.06,57.28,31000.0,32.9528,33.0798,32.9528,33.0798,31000.0
2012-09-26 12:10:00,57.28,57.28,57.23,57.25,26100.0,33.0798,33.0798,33.051,33.0625,26100.0
2012-09-26 12:20:00,57.26,57.28,57.23,57.27,39000.0,33.0683,33.0798,33.051,33.0741,39000.0
2012-09-26 12:30:00,57.26,57.29,57.21,57.23,33300.0,33.0683,33.0856,33.0394,33.051,33300.0
2012-09-26 12:40:00,57.23,57.23,57.11,57.13,46100.0,33.051,33.051,32.9817,32.9932,46100.0
2012-09-26 12:50:00,57.12,57.2,57.07,57.18,19400.0,32.9874,33.0336,32.9586,33.0221,19400.0
2012-09-26 13:00:00,57.19,57.25,57.17,57.25,28800.0,33.0279,33.0625,33.0163,33.0625,28800.0
2012-09-26 13:10:00,57.26,57.31,57.15,57.21,56500.0,33.0683,33.0972,33.0048,33.0394,56500.0
2012-09-26 13:20:00,57.21,57.29,57.2,57.27,24800.0,33.0394,33.0856,33.0336,33.0741,24800.0
2012-09-26 13:30:00,57.27,57.28,57.23,57.23,18000.0,33.0741,33.0798,33.051,33.051,18000.0
2012-09-26 13:40:00,57.24,57.26,57.22,57.25,20500.0,33.0567,33.0683,33.0452,33.0625,20500.0
2012-09-26 13:50:00,57.24,57.27,57.15,57.16,81700.0,33.0567,33.0741,33.0048,33.0105,81700.0
2012-09-26 14:00:00,57.16,57.3,57.16,57.25,37700.0,33.0105,33.0914,33.0105,33.0625,37700.0
2012-09-26 14:10:00,57.24,57.32,57.24,57.31,22300.0,33.0567,33.1029,33.0567,33.0972,22300.0
2012-09-26 14:20:00,57.32,57.32,57.21,57.26,37000.0,33.1029,33.1029,33.0394,33.0683,37000.0
2012-09-26 14:30:00,57.25,57.27,57.13,57.26,61200.0,33.0625,33.0741,32.9932,33.0683,61200.0
2012-09-26 14:40:00,57.27,57.29,57.23,57.26,55000.0,33.0741,33.0856,33.051,33.0683,55000.0
2012-09-26 14:50:00,57.26,57.26,57.1,57.11,59200.0,33.0683,33.0683,32.9759,32.9817,59200.0
2012-09-26 15:00:00,57.1,57.16,57.04,57.15,53500.0,32.9759,33.0105,32.9412,33.0048,53500.0
2012-09-26 15:10:00,57.15,57.28,57.15,57.24,55000.0,33.0048,33.0798,33.0048,33.0567,55000.0
2012-09-26 15:20:00,57.25,57.28,57.22,57.25,53400.0,33.0625,33.0798,33.0452,33.0625,53400.0
2012-09-26 15:30:00,57.25,57.27,57.17,57.24,64700.0,33.0625,33.0741,33.0163,33.0567,64700.0
2012-09-26 15:40:00,57.23,57.27,57.22,57.24,87300.0,33.051,33.0741,33.0452,33.0567,87300.0
2012-09-26 15:50:00,57.24,57.32,57.13,57.31,223200.0,33.0567,33.1029,32.9932,33.0972,223200.0
2012-09-27 09:30:00,57.1,57.5,56.82,57.37,145800.0,32.9759,33.2069,32.8142,33.1318,145800.0
2012-09-27 09:40:00,57.37,57.51,57.14,57.14,43000.0,33.1318,33.2127,32.999,32.999,43000.0
2012-09-27 09:50:00,57.16,57.22,57.07,57.13,20400.0,33.0105,33.0452,32.9586,32.9932,20400.0
2012-09-27 10:00:00,57.14,57.15,56.95,57.1,32300.0,32.999,33.0048,32.8893,32.9759,32300.0
2012-09-27 10:10:00,57.1,57.13,57.02,57.05,18700.0,32.9759,32.9932,32.9297,32.947,18700.0
2012-09-27 10:20:00,57.04,57.04,56.92,56.95,32200.0,32.9412,32.9412,32.8719,32.8893,32200.0
2012-09-27 10:30:00,56.95,56.98,56.84,56.96,43000.0,32.8893,32.9066,32.8257,32.895,43000.0
2012-09-27 10:40:00,56.96,57.0,56.94,56.97,72300.0,32.895,32.9181,32.8835,32.9008,72300.0
2012-09-27 10:50:00,56.97,57.13,56.94,57.1,83300.0,32.9008,32.9932,32.8835,32.9759,83300.0
2012-09-27 11:00:00,57.09,57.12,57.08,57.08,32500.0,32.9701,32.9874,32.9643,32.9643,32500.0
2012-09-27 11:10:00,57.08,57.15,57.07,57.15,29500.0,32.9643,33.0048,32.9586,33.0048,29500.0
2012-09-27 11:20:00,57.15,57.16,57.11,57.15,79200.0,33.0048,33.0105,32.9817,33.0048,79200.0
2012-09-27 11:30:00,57.16,57.16,57.1,57.12,8500.0,33.0105,33.0105,32.9759,32.9874,8500.0
2012-09-27 11:40:00,57.12,57.12,57.08,57.08,7000.0,32.9874,32.9874,32.9643,32.9643,7000.0
2012-09-27 11:50:00,57.08,57.27,57.07,57.26,24900.0,32.9643,33.0741,32.9586,33.0683,24900.0
2012-09-27 12:00:00,57.27,57.33,57.26,57.31,23500.0,33.0741,33.1087,33.0683,33.0972,23500.0
2012-09-27 12:10:00,57.32,57.36,57.28,57.28,13100.0,33.1029,33.126,33.0798,33.0798,13100.0
2012-09-27 12:20:00,57.28,57.43,57.24,57.42,11200.0,33.0798,33.1665,33.0567,33.1607,11200.0
2012-09-27 12:30:00,57.43,57.43,57.33,57.34,10500.0,33.1665,33.1665,33.1087,33.1145,10500.0
2012-09-27 12:40:00,57.34,57.38,57.33,57.35,6100.0,33.1145,33.1376,33.1087,33.1203,6100.0
2012-09-27 12:50:00,57.34,57.37,57.3,57.36,9300.0,33.1145,33.1318,33.0914,33.126,9300.0
2012-09-27 13:00:00,57.36,57.41,57.33,57.4,10400.0,33.126,33.1549,33.1087,33.1491,10400.0
2012-09-27 13:10:00,57.4,57.45,57.4,57.42,9100.0,33.1491,33.178,33.1491,33.1607,9100.0
2012-09-27 13:20:00,57.41,57.42,57.4,57.41,12700.0,33.1549,33.1607,33.1491,33.1549,12700.0
2012-09-27 13:30:00,57.41,57.55,57.4,57.55,15000.0,33.1549,33.2358,33.1491,33.2358,15000.0
2012-09-27 13:40:00,57.54,57.62,57.54,57.6,15200.0,33.23,33.2762,33.23,33.2646,15200.0
2012-09-27 13:50:00,57.59,57.59,57.45,57.5,14200.0,33.2589,33.2589,33.178,33.2069,14200.0
2012-09-27 14:00:00,57.52,57.55,57.5,57.53,25900.0,33.2184,33.2358,33.2069,33.2242,25900.0
2012-09-27 14:10:00,57.53,57.56,57.5,57.53,21200.0,33.2242,33.2415,33.2069,33.2242,21200.0
2012-09-27 14:20:00,57.53,57.58,57.53,57.56,17500.0,33.2242,33.2531,33.2242,33.2415,17500.0
2012-09-27 14:30:00,57.57,57.6,57.54,57.6,13700.0,33.2473,33.2646,33.23,33.2646,13700.0
2012-09-27 14:40:00,57.59,57.62,57.53,57.53,26300.0,33.2589,33.2762,33.2242,33.2242,26300.0
2012-09-27 14:50:00,57.53,57.53,57.45,57.45,22100.0,33.2242,33.2242,33.178,33.178,22100.0
2012-09-27 15:00:00,57.44,57.44,57.37,57.39,32600.0,33.1722,33.1722,33.1318,33.1434,32600.0
2012-09-27 15:10:00,57.39,57.5,57.37,57.5,129300.0,33.1434,33.2069,33.1318,33.2069,129300.0
2012-09-27 15:20:00,57.49,57.55,57.49,57.52,21600.0,33.2011,33.2358,33.2011,33.2184,21600.0
2012-09-27 15:30:00,57.51,57.53,57.49,57.5,31800.0,33.2127,33.2242,33.2011,33.2069,31800.0
2012-09-27 15:40:00,57.5,57.51,57.36,57.37,41000.0,33.2069,33.2127,33.126,33.1318,41000.0
2012-09-27 15:50:00,57.36,57.44,57.25,57.41,173500.0,33.126,33.1722,33.0625,33.1549,173500.0
2012-09-28 09:30:00,57.31,57.31,56.91,57.27,61000.0,33.0972,33.0972,32.8662,33.0741,61000.0
2012-09-28 09:40:00,57.22,57.26,56.86,56.89,38800.0,33.0452,33.0683,32.8373,32.8546,38800.0
2012-09-28 09:50:00,56.91,56.91,56.63,56.67,100800.0,32.8662,32.8662,32.7045,32.7276,100800.0
2012-09-28 10:00:00,56.67,56.85,56.62,56.81,57100.0,32.7276,32.8315,32.6987,32.8084,57100.0
2012-09-28 10:10:00,56.81,57.06,56.79,57.02,63100.0,32.8084,32.9528,32.7969,32.9297,63100.0
2012-09-28 10:20:00,57.06,57.16,56.89,56.95,37800.0,32.9528,33.0105,32.8546,32.8893,37800.0
2012-09-28 10:30:00,56.98,57.06,56.94,57.05,20700.0,32.9066,32.9528,32.8835,32.947,20700.0
2012-09-28 10:40:00,57.06,57.2,57.04,57.07,32100.0,32.9528,33.0336,32.9412,32.9586,32100.0
2012-09-28 10:50:00,57.06,57.1,57.0,57.1,29300.0,32.9528,32.9759,32.9181,32.9759,29300.0
2012-09-28 11:00:00,57.09,57.16,57.09,57.14,22400.0,32.9701,33.0105,32.9701,32.999,22400.0
2012-09-28 11:10:00,57.15,57.18,57.13,57.14,33700.0,33.0048,33.0221,32.9932,32.999,33700.0
2012-09-28 11:20:00,57.15,57.21,57.13,57.13,31900.0,33.0048,33.0394,32.9932,32.9932,31900.0
2012-09-28 11:30:00,57.14,57.19,57.12,57.13,46700.0,32.999,33.0279,32.9874,32.9932,46700.0
2012-09-28 11:40:00,57.12,57.26,57.12,57.24,33800.0,32.9874,33.0683,32.9874,33.0567,33800.0
2012-09-28 11:50:00,57.26,57.27,57.18,57.23,11700.0,33.0683,33.0741,33.0221,33.051,11700.0
2012-09-28 12:00:00,57.23,57.39,57.2,57.36,27700.0,33.051,33.1434,33.0336,33.126,27700.0
2012-09-28 12:10:00,57.34,57.47,57.34,57.43,21700.0,33.1145,33.1896,33.1145,33.1665,21700.0
2012-09-28 12:20:00,57.43,57.45,57.39,57.39,23600.0,33.1665,33.178,33.1434,33.1434,23600.0
2012-09-28 12:30:00,57.4,57.48,57.39,57.41,18900.0,33.1491,33.1953,33.1434,33.1549,18900.0
2012-09-28 12:40:00,57.41,57.47,57.39,57.46,16300.0,33.1549,33.1896,33.1434,33.1838,16300.0
2012-09-28 12:50:00,57.46,57.48,57.46,57.48,5100.0,33.1838,33.1953,33.1838,33.1953,5100.0
2012-09-28 13:00:00,57.47,57.51,57.47,57.48,13200.0,33.1896,33.2127,33.1896,33.1953,13200.0
2012-09-28 13:10:00,57.48,57.48,57.33,57.35,24200.0,33.1953,33.1953,33.1087,33.1203,24200.0
2012-09-28 13:20:00,57.34,57.36,57.33,57.35,12500.0,33.1145,33.126,33.1087,33.1203,12500.0
2012-09-28 13:30:00,57.34,57.37,57.34,57.36,16900.0,33.1145,33.1318,33.1145,33.126,16900.0
2012-09-28 13:40:00,57.37,57.37,57.31,57.32,24800.0,33.1318,33.1318,33.0972,33.1029,24800.0
2012-09-28 13:50:00,57.35,57.36,57.33,57.35,30000.0,33.1203,33.126,33.1087,33.1203,30000.0
2012-09-28 14:00:00,57.36,57.37,57.32,57.35,15200.0,33.126,33.1318,33.1029,33.1203,15200.0
2012-09-28 14:10:00,57.36,57.37,57.32,57.34,14800.0,33.126,33.1318,33.1029,33.1145,14800.0
2012-09-28 14:20:00,57.34,57.38,57.28,57.29,49200.0,33.1145,33.1376,33.0798,33.0856,49200.0
2012-09-28 14:30:00,57.29,57.34,57.27,57.3,150100.0,33.0856,33.1145,33.0741,33.0914,150100.0
2012-09-28 14:40:00,57.29,57.35,57.29,57.33,102600.0,33.0856,33.1203,33.0856,33.1087,102600.0
2012-09-28 14:50:00,57.33,57.34,57.23,57.24,45900.0,33.1087,33.1145,33.051,33.0567,45900.0
2012-09-28 15:00:00,57.24,57.29,57.21,57.27,71900.0,33.0567,33.0856,33.0394,33.0741,71900.0
2012-09-28 15:10:00,57.26,57.4,57.26,57.33,67600.0,33.0683,33.1491,33.0683,33.1087,67600.0
2012-09-28 15:20:00,57.33,57.36,57.25,57.29,44200.0,33.1087,33.126,33.0625,33.0856,44200.0
2012-09-28 15:30:00,57.29,57.33,57.18,57.2,79700.0,33.0856,33.1087,33.0221,33.0336,79700.0
2012-09-28 15:40:00,57.2,57.34,57.2,57.3,133700.0,33.0336,33.1145,33.0336,33.0914,133700.0
2012-09-28 15:50:00,57.42,57.42,57.26,57.27,181100.0,33.1607,33.1607,33.0683,33.0741,181100.0
2012-10-01 09:30:00,57.9,57.99,57.04,57.3,84400.0,33.4379,33.4899,32.9412,33.0914,84400.0
2012-10-01 09:40:00,57.31,57.31,57.0,57.07,61300.0,33.0972,33.0972,32.9181,32.9586,61300.0
2012-10-01 09:50:00,57.08,57.09,56.91,57.02,61900.0,32.9643,32.9701,32.8662,32.9297,61900.0
2012-10-01 10:00:00,57.02,57.41,57.01,57.32,53600.0,32.9297,33.1549,32.9239,33.1029,53600.0
2012-10-01 10:10:00,57.32,57.32,57.17,57.28,67700.0,33.1029,33.1029,33.0163,33.0798,67700.0
2012-10-01 10:20:00,57.29,57.37,57.29,57.35,55300.0,33.0856,33.1318,33.0856,33.1203,55300.0
2012-10-01 10:30:00,57.36,57.36,57.29,57.29,56600.0,33.126,33.126,33.0856,33.0856,56600.0
2012-10-01 10:40:00,57.29,57.52,57.29,57.49,47000.0,33.0856,33.2184,33.0856,33.2011,47000.0
2012-10-01 10:50:00,57.49,57.5,57.39,57.41,78600.0,33.2011,33.2069,33.1434,33.1549,78600.0
2012-10-01 11:00:00,57.41,57.47,57.4,57.4,34800.0,33.1549,33.1896,33.1491,33.1491,34800.0
2012-10-01 11:10:00,57.4,57.51,57.39,57.48,39400.0,33.1491,33.2127,33.1434,33.1953,39400.0
2012-10-01 11:20:00,57.47,57.54,57.44,57.5,38000.0,33.1896,33.23,33.1722,33.2069,38000.0
2012-10-01 11:30:00,57.5,57.54,57.49,57.52,34400.0,33.2069,33.23,33.2011,33.2184,34400.0
2012-10-01 11:40:00,57.51,57.55,57.4,57.4,16600.0,33.2127,33.2358,33.1491,33.1491,16600.0
2012-10-01 11:50:00,57.39,57.42,57.26,57.26,22200.0,33.1434,33.1607,33.0683,33.0683,22200.0
2012-10-01 12:00:00,57.26,57.27,57.23,57.23,19600.0,33.0683,33.0741,33.051,33.051,19600.0
2012-10-01 12:10:00,57.23,57.23,57.18,57.19,13400.0,33.051,33.051,33.0221,33.0279,13400.0
2012-10-01 12:20:00,57.18,57.19,57.12,57.14,21600.0,33.0221,33.0279,32.9874,32.999,21600.0
2012-10-01 12:30:00,57.15,57.21,57.08,57.08,13200.0,33.0048,33.0394,32.9643,32.9643,13200.0
2012-10-01 12:40:00,57.09,57.11,56.95,56.95,22200.0,32.9701,32.9817,32.8893,32.8893,22200.0
2012-10-01 12:50:00,56.95,56.95,56.89,56.91,27500.0,32.8893,32.8893,32.8546,32.8662,27500.0
2012-10-01 13:00:00,56.9,56.91,56.69,56.69,31700.0,32.8604,32.8662,32.7391,32.7391,31700.0
2012-10-01 13:10:00,56.67,56.67,56.54,56.63,58000.0,32.7276,32.7276,32.6525,32.7045,58000.0
2012-10-01 13:20:00,56.62,56.67,56.58,56.67,27700.0,32.6987,32.7276,32.6756,32.7276,27700.0
2012-10-01 13:30:00,56.67,56.71,56.6,56.6,31900.0,32.7276,32.7507,32.6871,32.6871,31900.0
2012-10-01 13:40:00,56.6,56.72,56.54,56.72,35200.0,32.6871,32.7564,32.6525,32.7564,35200.0
2012-10-01 13:50:00,56.72,56.81,56.72,56.81,54500.0,32.7564,32.8084,32.7564,32.8084,54500.0
2012-10-01 14:00:00,56.82,56.95,56.8,56.94,59700.0,32.8142,32.8893,32.8026,32.8835,59700.0
2012-10-01 14:10:00,56.94,56.99,56.93,56.98,34200.0,32.8835,32.9124,32.8777,32.9066,34200.0
2012-10-01 14:20:00,56.97,57.02,56.95,56.97,55600.0,32.9008,32.9297,32.8893,32.9008,55600.0
2012-10-01 14:30:00,56.97,56.99,56.94,56.96,25400.0,32.9008,32.9124,32.8835,32.895,25400.0
2012-10-01 14:40:00,56.97,57.01,56.9,57.01,54300.0,32.9008,32.9239,32.8604,32.9239,54300.0
2012-10-01 14:50:00,57.01,57.02,56.99,57.0,30800.0,32.9239,32.9297,32.9124,32.9181,30800.0
2012-10-01 15:00:00,57.0,57.03,56.99,57.0,44300.0,32.9181,32.9355,32.9124,32.9181,44300.0
2012-10-01 15:10:00,56.99,57.0,56.83,56.92,102600.0,32.9124,32.9181,32.82,32.8719,102600.0
2012-10-01 15:20:00,56.91,57.02,56.86,57.02,141400.0,32.8662,32.9297,32.8373,32.9297,141400.0
2012-10-01 15:30:00,57.01,57.08,56.97,57.0,88800.0,32.9239,32.9643,32.9008,32.9181,88800.0
2012-10-01 15:40:00,57.0,57.08,56.86,56.94,96700.0,32.9181,32.9643,32.8373,32.8835,96700.0
2012-10-01 15:50:00,56.94,57.2,56.93,57.1,260400.0,32.8835,33.0336,32.8777,32.9759,260400.0
2012-10-02 09:30:00,57.42,57.75,57.21,57.43,76300.0,33.1607,33.3513,33.0394,33.1665,76300.0
2012-10-02 09:40:00,57.38,57.38,57.19,57.21,42500.0,33.1376,33.1376,33.0279,33.0394,42500.0
2012-10-02 09:50:00,57.24,57.28,57.04,57.11,38500.0,33.0567,33.0798,32.9412,32.9817,38500.0
2012-10-02 10:00:00,57.12,57.19,57.06,57.11,23100.0,32.9874,33.0279,32.9528,32.9817,23100.0
2012-10-02 10:10:00,57.12,57.16,57.08,57.14,23600.0,32.9874,33.0105,32.9643,32.999,23600.0
2012-10-02 10:20:00,57.15,57.23,57.14,57.21,20800.0,33.0048,33.051,32.999,33.0394,20800.0
2012-10-02 10:30:00,57.21,57.27,57.2,57.24,33500.0,33.0394,33.0741,33.0336,33.0567,33500.0
2012-10-02 10:40:00,57.23,57.25,57.15,57.15,18400.0,33.051,33.0625,33.0048,33.0048,18400.0
2012-10-02 10:50:00,57.17,57.17,56.97,57.06,43700.0,33.0163,33.0163,32.9008,32.9528,43700.0
2012-10-02 11:00:00,57.06,57.06,56.94,56.96,24400.0,32.9528,32.9528,32.8835,32.895,24400.0
2012-10-02 11:10:00,56.95,57.07,56.91,57.06,80500.0,32.8893,32.9586,32.8662,32.9528,80500.0
2012-10-02 11:20:00,57.06,57.14,57.05,57.12,56200.0,32.9528,32.999,32.947,32.9874,56200.0
2012-10-02 11:30:00,57.11,57.23,57.09,57.14,76000.0,32.9817,33.051,32.9701,32.999,76000.0
2012-10-02 11:40:00,57.14,57.21,57.08,57.15,159000.0,32.999,33.0394,32.9643,33.0048,159000.0
2012-10-02 11:50:00,57.15,57.27,57.13,57.23,161700.0,33.0048,33.0741,32.9932,33.051,161700.0
2012-10-02 12:00:00,57.23,57.32,57.21,57.26,72300.0,33.051,33.1029,33.0394,33.0683,72300.0
2012-10-02 12:10:00,57.27,57.32,57.22,57.29,45800.0,33.0741,33.1029,33.0452,33.0856,45800.0
2012-10-02 12:20:00,57.29,57.31,57.23,57.25,23800.0,33.0856,33.0972,33.051,33.0625,23800.0
2012-10-02 12:30:00,57.25,57.33,57.23,57.32,24400.0,33.0625,33.1087,33.051,33.1029,24400.0
2012-10-02 12:40:00,57.32,57.32,57.23,57.24,58900.0,33.1029,33.1029,33.051,33.0567,58900.0
2012-10-02 12:50:00,57.24,57.27,57.22,57.27,24200.0,33.0567,33.0741,33.0452,33.0741,24200.0
2012-10-02 13:00:00,57.26,57.26,57.07,57.07,24000.0,33.0683,33.0683,32.9586,32.9586,24000.0
2012-10-02 13:10:00,57.07,57.08,57.01,57.02,23800.0,32.9586,32.9643,32.9239,32.9297,23800.0
2012-10-02 13:20:00,57.03,57.23,56.99,57.01,79800.0,32.9355,33.051,32.9124,32.9239,79800.0
2012-10-02 13:30:00,57.01,57.1,57.0,57.1,20000.0,32.9239,32.9759,32.9181,32.9759,20000.0
2012-10-02 13:40:00,57.12,57.19,57.11,57.13,54900.0,32.9874,33.0279,32.9817,32.9932,54900.0
2012-10-02 13:50:00,57.13,57.13,56.95,57.04,31000.0,32.9932,32.9932,32.8893,32.9412,31000.0
2012-10-02 14:00:00,57.05,57.09,57.03,57.04,16800.0,32.947,32.9701,32.9355,32.9412,16800.0
2012-10-02 14:10:00,57.04,57.09,57.01,57.07,15200.0,32.9412,32.9701,32.9239,32.9586,15200.0
2012-10-02 14:20:00,57.06,57.08,56.95,57.02,40100.0,32.9528,32.9643,32.8893,32.9297,40100.0
2012-10-02 14:30:00,57.0,57.06,56.94,56.98,37700.0,32.9181,32.9528,32.8835,32.9066,37700.0
2012-10-02 14:40:00,56.96,57.01,56.92,56.98,19100.0,32.895,32.9239,32.8719,32.9066,19100.0
2012-10-02 14:50:00,56.98,57.05,56.91,56.92,70500.0,32.9066,32.947,32.8662,32.8719,70500.0
2012-10-02 15:00:00,56.92,57.05,56.91,56.98,39500.0,32.8719,32.947,32.8662,32.9066,39500.0
2012-10-02 15:10:00,56.99,57.01,56.97,57.0,18400.0,32.9124,32.9239,32.9008,32.9181,18400.0
2012-10-02 15:20:00,57.01,57.02,56.93,57.02,48800.0,32.9239,32.9297,32.8777,32.9297,48800.0
2012-10-02 15:30:00,57.02,57.04,56.95,56.96,103200.0,32.9297,32.9412,32.8893,32.895,103200.0
2012-10-02 15:40:00,56.96,57.03,56.91,57.03,91800.0,32.895,32.9355,32.8662,32.9355,91800.0
2012-10-02 15:50:00,57.03,57.11,56.98,57.1,207100.0,32.9355,32.9817,32.9066,32.9759,207100.0
2012-10-03 09:30:00,57.28,57.74,56.84,56.92,50600.0,33.0798,33.3455,32.8257,32.8719,50600.0
2012-10-03 09:40:00,56.9,56.94,56.62,56.68,50800.0,32.8604,32.8835,32.6987,32.7333,50800.0
2012-10-03 09:50:00,56.68,56.68,56.39,56.44,61200.0,32.7333,32.7333,32.5658,32.5947,61200.0
2012-10-03 10:00:00,56.47,56.73,56.42,56.72,103300.0,32.612,32.7622,32.5832,32.7564,103300.0
2012-10-03 10:10:00,56.72,56.85,56.67,56.8,29400.0,32.7564,32.8315,32.7276,32.8026,29400.0
2012-10-03 10:20:00,56.81,57.06,56.77,57.06,77300.0,32.8084,32.9528,32.7853,32.9528,77300.0
2012-10-03 10:30:00,57.04,57.05,56.97,57.01,65700.0,32.9412,32.947,32.9008,32.9239,65700.0
2012-10-03 10:40:00,57.0,57.1,57.0,57.01,33300.0,32.9181,32.9759,32.9181,32.9239,33300.0
2012-10-03 10:50:00,57.0,57.17,56.99,57.14,30600.0,32.9181,33.0163,32.9124,32.999,30600.0
2012-10-03 11:00:00,57.13,57.24,57.13,57.23,18700.0,32.9932,33.0567,32.9932,33.051,18700.0
2012-10-03 11:10:00,57.24,57.32,57.16,57.18,44300.0,33.0567,33.1029,33.0105,33.0221,44300.0
2012-10-03 11:20:00,57.18,57.24,57.12,57.13,27300.0,33.0221,33.0567,32.9874,32.9932,27300.0
2012-10-03 11:30:00,57.13,57.15,57.06,57.06,15200.0,32.9932,33.0048,32.9528,32.9528,15200.0
2012-10-03 11:40:00,57.05,57.15,57.05,57.11,18300.0,32.947,33.0048,32.947,32.9817,18300.0
2012-10-03 11:50:00,57.12,57.15,57.08,57.12,17300.0,32.9874,33.0048,32.9643,32.9874,17300.0
2012-10-03 12:00:00,57.13,57.14,57.11,57.13,8900.0,32.9932,32.999,32.9817,32.9932,8900.0
2012-10-03 12:10:00,57.11,57.21,57.11,57.2,18400.0,32.9817,33.0394,32.9817,33.0336,18400.0
2012-10-03 12:20:00,57.21,57.24,57.19,57.24,13300.0,33.0394,33.0567,33.0279,33.0567,13300.0
2012-10-03 12:30:00,57.28,57.32,57.24,57.26,15600.0,33.0798,33.1029,33.0567,33.0683,15600.0
2012-10-03 12:40:00,57.25,57.26,57.15,57.17,47400.0,33.0625,33.0683,33.0048,33.0163,47400.0
2012-10-03 12:50:00,57.18,57.18,57.12,57.13,10800.0,33.0221,33.0221,32.9874,32.9932,10800.0
2012-10-03 13:00:00,57.13,57.14,57.06,57.06,9900.0,32.9932,32.999,32.9528,32.9528,9900.0
2012-10-03 13:10:00,57.07,57.17,57.07,57.17,12500.0,32.9586,33.0163,32.9586,33.0163,12500.0
2012-10-03 13:20:00,57.17,57.25,57.16,57.25,13100.0,33.0163,33.0625,33.0105,33.0625,13100.0
2012-10-03 13:30:00,57.25,57.26,57.02,57.04,23400.0,33.0625,33.0683,32.9297,32.9412,23400.0
2012-10-03 13:40:00,57.06,57.13,57.03,57.11,23900.0,32.9528,32.9932,32.9355,32.9817,23900.0
2012-10-03 13:50:00,57.12,57.22,57.12,57.14,21400.0,32.9874,33.0452,32.9874,32.999,21400.0
2012-10-03 14:00:00,57.14,57.21,57.13,57.19,14500.0,32.999,33.0394,32.9932,33.0279,14500.0
2012-10-03 14:10:00,57.2,57.2,57.13,57.17,37200.0,33.0336,33.0336,32.9932,33.0163,37200.0
2012-10-03 14:20:00,57.17,57.17,57.12,57.17,19800.0,33.0163,33.0163,32.9874,33.0163,19800.0
2012-10-03 14:30:00,57.17,57.29,57.17,57.26,17500.0,33.0163,33.0856,33.0163,33.0683,17500.0
2012-10-03 14:40:00,57.26,57.27,57.18,57.18,57200.0,33.0683,33.0741,33.0221,33.0221,57200.0
2012-10-03 14:50:00,57.2,57.2,57.06,57.06,42600.0,33.0336,33.0336,32.9528,32.9528,42600.0
2012-10-03 15:00:00,57.06,57.12,57.03,57.04,36400.0,32.9528,32.9874,32.9355,32.9412,36400.0
2012-10-03 15:10:00,57.05,57.22,57.03,57.16,40100.0,32.947,33.0452,32.9355,33.0105,40100.0
2012-10-03 15:20:00,57.17,57.27,57.16,57.2,45400.0,33.0163,33.0741,33.0105,33.0336,45400.0
2012-10-03 15:30:00,57.18,57.19,57.11,57.14,58500.0,33.0221,33.0279,32.9817,32.999,58500.0
2012-10-03 15:40:00,57.14,57.16,57.05,57.12,127000.0,32.999,33.0105,32.947,32.9874,127000.0
2012-10-03 15:50:00,57.13,57.19,57.06,57.07,260300.0,32.9932,33.0279,32.9528,32.9586,260300.0
2012-10-04 09:30:00,57.28,57.4,56.92,57.23,44200.0,33.0798,33.1491,32.8719,33.051,44200.0
2012-10-04 09:40:00,57.23,57.31,57.21,57.24,17700.0,33.051,33.0972,33.0394,33.0567,17700.0
2012-10-04 09:50:00,57.25,57.26,57.1,57.2,35500.0,33.0625,33.0683,32.9759,33.0336,35500.0
2012-10-04 10:00:00,57.22,57.27,57.08,57.25,62800.0,33.0452,33.0741,32.9643,33.0625,62800.0
2012-10-04 10:10:00,57.27,57.3,57.22,57.22,46700.0,33.0741,33.0914,33.0452,33.0452,46700.0
2012-10-04 10:20:00,57.22,57.28,57.22,57.26,31600.0,33.0452,33.0798,33.0452,33.0683,31600.0
2012-10-04 10:30:00,57.25,57.41,57.25,57.41,19500.0,33.0625,33.1549,33.0625,33.1549,19500.0
2012-10-04 10:40:00,57.41,57.51,57.38,57.45,29500.0,33.1549,33.2127,33.1376,33.178,29500.0
2012-10-04 10:50:00,57.45,57.57,57.41,57.56,26300.0,33.178,33.2473,33.1549,33.2415,26300.0
2012-10-04 11:00:00,57.56,57.67,57.5,57.52,18700.0,33.2415,33.3051,33.2069,33.2184,18700.0
2012-10-04 11:10:00,57.51,57.67,57.51,57.61,13500.0,33.2127,33.3051,33.2127,33.2704,13500.0
2012-10-04 11:20:00,57.6,57.61,57.46,57.5,14200.0,33.2646,33.2704,33.1838,33.2069,14200.0
2012-10-04 11:30:00,57.49,57.58,57.48,57.54,50500.0,33.2011,33.2531,33.1953,33.23,50500.0
2012-10-04 11:40:00,57.54,57.61,57.53,57.61,17600.0,33.23,33.2704,33.2242,33.2704,17600.0
2012-10-04 11:50:00,57.62,57.68,57.61,57.68,14000.0,33.2762,33.3108,33.2704,33.3108,14000.0
2012-10-04 12:00:00,57.69,57.7,57.61,57.69,15200.0,33.3166,33.3224,33.2704,33.3166,15200.0
2012-10-04 12:10:00,57.69,57.77,57.67,57.68,28300.0,33.3166,33.3628,33.3051,33.3108,28300.0
2012-10-04 12:20:00,57.71,57.76,57.69,57.73,17100.0,33.3282,33.357,33.3166,33.3397,17100.0
2012-10-04 12:30:00,57.73,57.75,57.7,57.72,11000.0,33.3397,33.3513,33.3224,33.3339,11000.0
2012-10-04 12:40:00,57.73,57.73,57.69,57.69,7800.0,33.3397,33.3397,33.3166,33.3166,7800.0
2012-10-04 12:50:00,57.68,57.68,57.54,57.56,12100.0,33.3108,33.3108,33.23,33.2415,12100.0
2012-10-04 13:00:00,57.57,57.72,57.56,57.7,16400.0,33.2473,33.3339,33.2415,33.3224,16400.0
2012-10-04 13:10:00,57.68,57.7,57.66,57.69,16500.0,33.3108,33.3224,33.2993,33.3166,16500.0
2012-10-04 13:20:00,57.69,57.77,57.69,57.75,18500.0,33.3166,33.3628,33.3166,33.3513,18500.0
2012-10-04 13:30:00,57.75,57.78,57.74,57.75,17400.0,33.3513,33.3686,33.3455,33.3513,17400.0
2012-10-04 13:40:00,57.74,57.77,57.73,57.75,20100.0,33.3455,33.3628,33.3397,33.3513,20100.0
2012-10-04 13:50:00,57.75,57.75,57.69,57.75,10000.0,33.3513,33.3513,33.3166,33.3513,10000.0
2012-10-04 14:00:00,57.74,57.74,57.55,57.59,21800.0,33.3455,33.3455,33.2358,33.2589,21800.0
2012-10-04 14:10:00,57.59,57.61,57.5,57.51,15000.0,33.2589,33.2704,33.2069,33.2127,15000.0
2012-10-04 14:20:00,57.54,57.54,57.43,57.43,14500.0,33.23,33.23,33.1665,33.1665,14500.0
2012-10-04 14:30:00,57.45,57.48,57.43,57.44,12600.0,33.178,33.1953,33.1665,33.1722,12600.0
2012-10-04 14:40:00,57.45,57.53,57.45,57.52,18600.0,33.178,33.2242,33.178,33.2184,18600.0
2012-10-04 14:50:00,57.53,57.56,57.5,57.56,17600.0,33.2242,33.2415,33.2069,33.2415,17600.0
2012-10-04 15:00:00,57.56,57.59,57.55,57.58,31500.0,33.2415,33.2589,33.2358,33.2531,31500.0
2012-10-04 15:10:00,57.59,57.64,57.58,57.62,32300.0,33.2589,33.2877,33.2531,33.2762,32300.0
2012-10-04 15:20:00,57.63,57.63,57.48,57.52,35200.0,33.282,33.282,33.1953,33.2184,35200.0
2012-10-04 15:30:00,57.53,57.6,57.53,57.6,59400.0,33.2242,33.2646,33.2242,33.2646,59400.0
2012-10-04 15:40:00,57.6,57.63,57.43,57.48,50200.0,33.2646,33.282,33.1665,33.1953,50200.0
2012-10-04 15:50:00,57.48,57.57,57.36,57.55,87400.0,33.1953,33.2473,33.126,33.2358,87400.0
2012-10-05 09:30:00,57.82,57.85,57.56,57.72,29900.0,33.3917,33.409,33.2415,33.3339,29900.0
2012-10-05 09:40:00,57.72,57.78,57.52,57.59,92300.0,33.3339,33.3686,33.2184,33.2589,92300.0
2012-10-05 09:50:00,57.57,57.71,57.53,57.66,21300.0,33.2473,33.3282,33.2242,33.2993,21300.0
2012-10-05 10:00:00,57.68,57.68,57.55,57.56,27500.0,33.3108,33.3108,33.2358,33.2415,27500.0
2012-10-05 10:10:00,57.57,57.59,57.4,57.52,31400.0,33.2473,33.2589,33.1491,33.2184,31400.0
2012-10-05 10:20:00,57.52,57.59,57.46,57.46,21000.0,33.2184,33.2589,33.1838,33.1838,21000.0
2012-10-05 10:30:00,57.44,57.49,57.41,57.42,22100.0,33.1722,33.2011,33.1549,33.1607,22100.0
2012-10-05 10:40:00,57.43,57.5,57.41,57.48,41000.0,33.1665,33.2069,33.1549,33.1953,41000.0
2012-10-05 10:50:00,57.47,57.59,57.47,57.59,21900.0,33.1896,33.2589,33.1896,33.2589,21900.0
2012-10-05 11:00:00,57.59,57.65,57.57,57.6,43600.0,33.2589,33.2935,33.2473,33.2646,43600.0
2012-10-05 11:10:00,57.61,57.63,57.58,57.62,21900.0,33.2704,33.282,33.2531,33.2762,21900.0
2012-10-05 11:20:00,57.62,57.67,57.56,57.61,36900.0,33.2762,33.3051,33.2415,33.2704,36900.0
2012-10-05 11:30:00,57.62,57.71,57.61,57.67,19900.0,33.2762,33.3282,33.2704,33.3051,19900.0
2012-10-05 11:40:00,57.67,57.7,57.61,57.68,21200.0,33.3051,33.3224,33.2704,33.3108,21200.0
2012-10-05 11:50:00,57.68,57.69,57.62,57.66,20100.0,33.3108,33.3166,33.2762,33.2993,20100.0
2012-10-05 12:00:00,57.66,57.71,57.65,57.71,12500.0,33.2993,33.3282,33.2935,33.3282,12500.0
2012-10-05 12:10:00,57.71,57.77,57.69,57.74,24800.0,33.3282,33.3628,33.3166,33.3455,24800.0
2012-10-05 12:20:00,57.75,57.8,57.75,57.8,12300.0,33.3513,33.3801,33.3513,33.3801,12300.0
2012-10-05 12:30:00,57.81,57.83,57.77,57.77,10700.0,33.3859,33.3975,33.3628,33.3628,10700.0
2012-10-05 12:40:00,57.78,57.84,57.78,57.84,21900.0,33.3686,33.4032,33.3686,33.4032,21900.0
2012-10-05 12:50:00,57.83,57.95,57.82,57.83,59100.0,33.3975,33.4668,33.3917,33.3975,59100.0
2012-10-05 13:00:00,57.83,57.9,57.82,57.84,6100.0,33.3975,33.4379,33.3917,33.4032,6100.0
2012-10-05 13:10:00,57.85,57.86,57.75,57.78,19300.0,33.409,33.4148,33.3513,33.3686,19300.0
2012-10-05 13:20:00,57.79,57.81,57.68,57.68,15700.0,33.3744,33.3859,33.3108,33.3108,15700.0
2012-10-05 13:30:00,57.68,57.74,57.68,57.73,6900.0,33.3108,33.3455,33.3108,33.3397,6900.0
2012-10-05 13:40:00,57.71,57.71,57.57,57.6,19900.0,33.3282,33.3282,33.2473,33.2646,19900.0
2012-10-05 13:50:00,57.6,57.65,57.6,57.64,6900.0,33.2646,33.2935,33.2646,33.2877,6900.0
2012-10-05 14:00:00,57.64,57.64,57.56,57.59,67700.0,33.2877,33.2877,33.2415,33.2589,67700.0
2012-10-05 14:10:00,57.59,57.63,57.52,57.6,108000.0,33.2589,33.282,33.2184,33.2646,108000.0
2012-10-05 14:20:00,57.6,57.66,57.6,57.65,16000.0,33.2646,33.2993,33.2646,33.2935,16000.0
2012-10-05 14:30:00,57.64,57.66,57.58,57.63,46500.0,33.2877,33.2993,33.2531,33.282,46500.0
2012-10-05 14:40:00,57.62,57.68,57.57,57.57,22200.0,33.2762,33.3108,33.2473,33.2473,22200.0
2012-10-05 14:50:00,57.58,57.61,57.36,57.36,21600.0,33.2531,33.2704,33.126,33.126,21600.0
2012-10-05 15:00:00,57.38,57.38,57.25,57.3,70000.0,33.1376,33.1376,33.0625,33.0914,70000.0
2012-10-05 15:10:00,57.29,57.42,57.25,57.42,23100.0,33.0856,33.1607,33.0625,33.1607,23100.0
2012-10-05 15:20:00,57.41,57.55,57.41,57.5,34000.0,33.1549,33.2358,33.1549,33.2069,34000.0
2012-10-05 15:30:00,57.49,57.49,57.28,57.32,34500.0,33.2011,33.2011,33.0798,33.1029,34500.0
2012-10-05 15:40:00,57.32,57.52,57.3,57.5,38200.0,33.1029,33.2184,33.0914,33.2069,38200.0
2012-10-05 15:50:00,57.51,57.54,57.41,57.52,71600.0,33.2127,33.23,33.1549,33.2184,71600.0
2012-10-08 09:30:00,56.77,57.99,56.7,57.24,58100.0,32.7853,33.4899,32.7449,33.0567,58100.0
2012-10-08 09:40:00,57.21,57.49,57.21,57.47,30300.0,33.0394,33.2011,33.0394,33.1896,30300.0
2012-10-08 09:50:00,57.47,57.58,57.33,57.33,35500.0,33.1896,33.2531,33.1087,33.1087,35500.0
2012-10-08 10:00:00,57.34,57.46,57.34,57.41,21100.0,33.1145,33.1838,33.1145,33.1549,21100.0
2012-10-08 10:10:00,57.43,57.43,57.31,57.35,41200.0,33.1665,33.1665,33.0972,33.1203,41200.0
2012-10-08 10:20:00,57.36,57.4,57.25,57.4,77400.0,33.126,33.1491,33.0625,33.1491,77400.0
2012-10-08 10:30:00,57.39,57.48,57.31,57.47,20600.0,33.1434,33.1953,33.0972,33.1896,20600.0
2012-10-08 10:40:00,57.48,57.56,57.46,57.53,20500.0,33.1953,33.2415,33.1838,33.2242,20500.0
2012-10-08 10:50:00,57.53,57.53,57.37,57.39,17900.0,33.2242,33.2242,33.1318,33.1434,17900.0
2012-10-08 11:00:00,57.39,57.43,57.38,57.42,15000.0,33.1434,33.1665,33.1376,33.1607,15000.0
2012-10-08 11:10:00,57.41,57.49,57.41,57.49,24800.0,33.1549,33.2011,33.1549,33.2011,24800.0
2012-10-08 11:20:00,57.49,57.54,57.48,57.54,14500.0,33.2011,33.23,33.1953,33.23,14500.0
2012-10-08 11:30:00,57.54,57.56,57.49,57.54,17600.0,33.23,33.2415,33.2011,33.23,17600.0
2012-10-08 11:40:00,57.52,57.54,57.42,57.42,52600.0,33.2184,33.23,33.1607,33.1607,52600.0
2012-10-08 11:50:00,57.41,57.46,57.35,57.46,23600.0,33.1549,33.1838,33.1203,33.1838,23600.0
2012-10-08 12:00:00,57.46,57.51,57.44,57.5,13800.0,33.1838,33.2127,33.1722,33.2069,13800.0
2012-10-08 12:10:00,57.52,57.57,57.5,57.54,15100.0,33.2184,33.2473,33.2069,33.23,15100.0
2012-10-08 12:20:00,57.51,57.55,57.5,57.55,9200.0,33.2127,33.2358,33.2069,33.2358,9200.0
2012-10-08 12:30:00,57.53,57.57,57.5,57.53,13600.0,33.2242,33.2473,33.2069,33.2242,13600.0
2012-10-08 12:40:00,57.54,57.56,57.52,57.55,13700.0,33.23,33.2415,33.2184,33.2358,13700.0
2012-10-08 12:50:00,57.55,57.56,57.51,57.56,6900.0,33.2358,33.2415,33.2127,33.2415,6900.0
2012-10-08 13:00:00,57.56,57.57,57.43,57.45,22400.0,33.2415,33.2473,33.1665,33.178,22400.0
2012-10-08 13:10:00,57.48,57.52,57.48,57.5,14300.0,33.1953,33.2184,33.1953,33.2069,14300.0
2012-10-08 13:20:00,57.5,57.51,57.46,57.5,16200.0,33.2069,33.2127,33.1838,33.2069,16200.0
2012-10-08 13:30:00,57.5,57.52,57.45,57.49,18800.0,33.2069,33.2184,33.178,33.2011,18800.0
2012-10-08 13:40:00,57.51,57.53,57.49,57.49,12000.0,33.2127,33.2242,33.2011,33.2011,12000.0
2012-10-08 13:50:00,57.51,57.51,57.44,57.46,6400.0,33.2127,33.2127,33.1722,33.1838,6400.0
2012-10-08 14:00:00,57.46,57.47,57.41,57.44,17800.0,33.1838,33.1896,33.1549,33.1722,17800.0
2012-10-08 14:10:00,57.43,57.43,57.39,57.41,11200.0,33.1665,33.1665,33.1434,33.1549,11200.0
2012-10-08 14:20:00,57.42,57.45,57.4,57.42,15400.0,33.1607,33.178,33.1491,33.1607,15400.0
2012-10-08 14:30:00,57.43,57.45,57.41,57.42,10000.0,33.1665,33.178,33.1549,33.1607,10000.0
2012-10-08 14:40:00,57.41,57.41,57.38,57.39,18000.0,33.1549,33.1549,33.1376,33.1434,18000.0
2012-10-08 14:50:00,57.39,57.44,57.38,57.42,27900.0,33.1434,33.1722,33.1376,33.1607,27900.0
2012-10-08 15:00:00,57.43,57.44,57.39,57.4,22000.0,33.1665,33.1722,33.1434,33.1491,22000.0
2012-10-08 15:10:00,57.41,57.43,57.37,57.39,23200.0,33.1549,33.1665,33.1318,33.1434,23200.0
2012-10-08 15:20:00,57.39,57.4,57.34,57.35,24000.0,33.1434,33.1491,33.1145,33.1203,24000.0
2012-10-08 15:30:00,57.35,57.5,57.35,57.49,45200.0,33.1203,33.2069,33.1203,33.2011,45200.0
2012-10-08 15:40:00,57.49,57.5,57.39,57.44,35300.0,33.2011,33.2069,33.1434,33.1722,35300.0
2012-10-08 15:50:00,57.45,57.52,57.45,57.51,96000.0,33.178,33.2184,33.178,33.2127,96000.0
2012-10-09 09:30:00,57.56,57.57,57.24,57.5,18600.0,33.2415,33.2473,33.0567,33.2069,18600.0
2012-10-09 09:40:00,57.48,57.69,57.46,57.54,17600.0,33.1953,33.3166,33.1838,33.23,17600.0
2012-10-09 09:50:00,57.55,57.58,57.28,57.37,15600.0,33.2358,33.2531,33.0798,33.1318,15600.0
2012-10-09 10:00:00,57.36,57.44,57.33,57.36,24800.0,33.126,33.1722,33.1087,33.126,24800.0
2012-10-09 10:10:00,57.35,57.51,57.29,57.47,22200.0,33.1203,33.2127,33.0856,33.1896,22200.0
2012-10-09 10:20:00,57.47,57.48,57.34,57.44,14200.0,33.1896,33.1953,33.1145,33.1722,14200.0
2012-10-09 10:30:00,57.44,57.49,57.36,57.36,16600.0,33.1722,33.2011,33.126,33.126,16600.0
2012-10-09 10:40:00,57.37,57.43,57.34,57.35,9000.0,33.1318,33.1665,33.1145,33.1203,9000.0
2012-10-09 10:50:00,57.32,57.32,57.08,57.13,19500.0,33.1029,33.1029,32.9643,32.9932,19500.0
2012-10-09 11:00:00,57.14,57.14,57.03,57.14,18200.0,32.999,32.999,32.9355,32.999,18200.0
2012-10-09 11:10:00,57.12,57.12,56.95,56.96,25500.0,32.9874,32.9874,32.8893,32.895,25500.0
2012-10-09 11:20:00,56.97,57.05,56.92,56.92,17600.0,32.9008,32.947,32.8719,32.8719,17600.0
2012-10-09 11:30:00,56.92,56.98,56.88,56.89,41600.0,32.8719,32.9066,32.8488,32.8546,41600.0
2012-10-09 11:40:00,56.89,56.91,56.82,56.91,66500.0,32.8546,32.8662,32.8142,32.8662,66500.0
2012-10-09 11:50:00,56.89,57.08,56.87,57.07,32800.0,32.8546,32.9643,32.8431,32.9586,32800.0
2012-10-09 12:00:00,57.08,57.13,57.02,57.03,13100.0,32.9643,32.9932,32.9297,32.9355,13100.0
2012-10-09 12:10:00,57.01,57.02,56.93,56.93,26800.0,32.9239,32.9297,32.8777,32.8777,26800.0
2012-10-09 12:20:00,56.92,56.95,56.86,56.91,43500.0,32.8719,32.8893,32.8373,32.8662,43500.0
2012-10-09 12:30:00,56.91,56.92,56.9,56.92,14100.0,32.8662,32.8719,32.8604,32.8719,14100.0
2012-10-09 12:40:00,56.93,57.03,56.92,56.98,15800.0,32.8777,32.9355,32.8719,32.9066,15800.0
2012-10-09 12:50:00,56.97,56.98,56.79,56.79,32200.0,32.9008,32.9066,32.7969,32.7969,32200.0
2012-10-09 13:00:00,56.79,56.92,56.78,56.91,22100.0,32.7969,32.8719,32.7911,32.8662,22100.0
2012-10-09 13:10:00,56.9,56.97,56.9,56.93,21300.0,32.8604,32.9008,32.8604,32.8777,21300.0
2012-10-09 13:20:00,56.93,56.94,56.9,56.91,12100.0,32.8777,32.8835,32.8604,32.8662,12100.0
2012-10-09 13:30:00,56.9,56.94,56.9,56.93,16500.0,32.8604,32.8835,32.8604,32.8777,16500.0
2012-10-09 13:40:00,56.94,57.03,56.93,56.98,20600.0,32.8835,32.9355,32.8777,32.9066,20600.0
2012-10-09 13:50:00,56.97,57.05,56.97,57.02,27600.0,32.9008,32.947,32.9008,32.9297,27600.0
2012-10-09 14:00:00,57.02,57.05,57.01,57.04,18700.0,32.9297,32.947,32.9239,32.9412,18700.0
2012-10-09 14:10:00,57.04,57.15,57.04,57.15,32800.0,32.9412,33.0048,32.9412,33.0048,32800.0
2012-10-09 14:20:00,57.16,57.2,57.13,57.16,30600.0,33.0105,33.0336,32.9932,33.0105,30600.0
2012-10-09 14:30:00,57.16,57.17,57.1,57.11,27900.0,33.0105,33.0163,32.9759,32.9817,27900.0
2012-10-09 14:40:00,57.11,57.12,57.05,57.07,50400.0,32.9817,32.9874,32.947,32.9586,50400.0
2012-10-09 14:50:00,57.07,57.14,57.05,57.09,64400.0,32.9586,32.999,32.947,32.9701,64400.0
2012-10-09 15:00:00,57.08,57.12,57.0,57.04,35400.0,32.9643,32.9874,32.9181,32.9412,35400.0
2012-10-09 15:10:00,57.04,57.04,56.94,56.94,40400.0,32.9412,32.9412,32.8835,32.8835,40400.0
2012-10-09 15:20:00,56.94,56.96,56.9,56.91,36300.0,32.8835,32.895,32.8604,32.8662,36300.0
2012-10-09 15:30:00,56.91,56.93,56.82,56.85,42100.0,32.8662,32.8777,32.8142,32.8315,42100.0
2012-10-09 15:40:00,56.87,56.94,56.84,56.92,72400.0,32.8431,32.8835,32.8257,32.8719,72400.0
2012-10-09 15:50:00,56.9,56.98,56.82,56.97,263600.0,32.8604,32.9066,32.8142,32.9008,263600.0
2012-10-10 09:30:00,56.86,56.92,56.72,56.81,52600.0,32.8373,32.8719,32.7564,32.8084,52600.0
2012-10-10 09:40:00,56.8,57.05,56.76,57.0,9600.0,32.8026,32.947,32.7795,32.9181,9600.0
2012-10-10 09:50:00,57.03,57.08,56.83,56.91,15900.0,32.9355,32.9643,32.82,32.8662,15900.0
2012-10-10 10:00:00,56.89,56.92,56.78,56.87,16400.0,32.8546,32.8719,32.7911,32.8431,16400.0
2012-10-10 10:10:00,56.9,56.96,56.83,56.93,36700.0,32.8604,32.895,32.82,32.8777,36700.0
2012-10-10 10:20:00,56.93,57.03,56.88,57.02,43100.0,32.8777,32.9355,32.8488,32.9297,43100.0
2012-10-10 10:30:00,57.01,57.01,56.86,56.86,10000.0,32.9239,32.9239,32.8373,32.8373,10000.0
2012-10-10 10:40:00,56.86,56.9,56.82,56.84,11600.0,32.8373,32.8604,32.8142,32.8257,11600.0
2012-10-10 10:50:00,56.83,56.89,56.83,56.88,10100.0,32.82,32.8546,32.82,32.8488,10100.0
2012-10-10 11:00:00,56.89,56.97,56.87,56.96,18800.0,32.8546,32.9008,32.8431,32.895,18800.0
2012-10-10 11:10:00,56.97,57.0,56.94,56.96,33500.0,32.9008,32.9181,32.8835,32.895,33500.0
2012-10-10 11:20:00,56.97,57.01,56.85,56.87,224000.0,32.9008,32.9239,32.8315,32.8431,224000.0
2012-10-10 11:30:00,56.86,56.87,56.72,56.72,9800.0,32.8373,32.8431,32.7564,32.7564,9800.0
2012-10-10 11:40:00,56.72,56.74,56.65,56.65,31200.0,32.7564,32.768,32.716,32.716,31200.0
2012-10-10 11:50:00,56.66,56.71,56.58,56.62,19100.0,32.7218,32.7507,32.6756,32.6987,19100.0
2012-10-10 12:00:00,56.62,56.65,56.59,56.63,13900.0,32.6987,32.716,32.6814,32.7045,13900.0
2012-10-10 12:10:00,56.63,56.69,56.59,56.61,13600.0,32.7045,32.7391,32.6814,32.6929,13600.0
2012-10-10 12:20:00,56.61,56.61,56.53,56.56,26000.0,32.6929,32.6929,32.6467,32.664,26000.0
2012-10-10 12:30:00,56.54,56.54,56.4,56.5,33800.0,32.6525,32.6525,32.5716,32.6294,33800.0
2012-10-10 12:40:00,56.5,56.53,56.46,56.46,32800.0,32.6294,32.6467,32.6063,32.6063,32800.0
2012-10-10 12:50:00,56.46,56.46,56.33,56.33,30800.0,32.6063,32.6063,32.5312,32.5312,30800.0
2012-10-10 13:00:00,56.34,56.45,56.29,56.45,17800.0,32.537,32.6005,32.5081,32.6005,17800.0
2012-10-10 13:10:00,56.45,56.52,56.44,56.52,10500.0,32.6005,32.6409,32.5947,32.6409,10500.0
2012-10-10 13:20:00,56.48,56.57,56.48,56.55,7000.0,32.6178,32.6698,32.6178,32.6583,7000.0
2012-10-10 13:30:00,56.54,56.63,56.49,56.61,14700.0,32.6525,32.7045,32.6236,32.6929,14700.0
2012-10-10 13:40:00,56.63,56.63,56.56,56.63,11600.0,32.7045,32.7045,32.664,32.7045,11600.0
2012-10-10 13:50:00,56.62,56.62,56.52,56.54,7600.0,32.6987,32.6987,32.6409,32.6525,7600.0
2012-10-10 14:00:00,56.55,56.69,56.55,56.63,13200.0,32.6583,32.7391,32.6583,32.7045,13200.0
2012-10-10 14:10:00,56.63,56.67,56.6,56.65,12400.0,32.7045,32.7276,32.6871,32.716,12400.0
2012-10-10 14:20:00,56.66,56.71,56.61,56.7,16400.0,32.7218,32.7507,32.6929,32.7449,16400.0
2012-10-10 14:30:00,56.7,56.73,56.66,56.7,23500.0,32.7449,32.7622,32.7218,32.7449,23500.0
2012-10-10 14:40:00,56.7,56.79,56.7,56.75,26700.0,32.7449,32.7969,32.7449,32.7738,26700.0
2012-10-10 14:50:00,56.75,56.79,56.75,56.78,18600.0,32.7738,32.7969,32.7738,32.7911,18600.0
2012-10-10 15:00:00,56.77,56.85,56.77,56.83,26800.0,32.7853,32.8315,32.7853,32.82,26800.0
2012-10-10 15:10:00,56.85,56.9,56.8,56.83,18400.0,32.8315,32.8604,32.8026,32.82,18400.0
2012-10-10 15:20:00,56.82,56.92,56.77,56.89,22500.0,32.8142,32.8719,32.7853,32.8546,22500.0
2012-10-10 15:30:00,56.89,56.9,56.82,56.87,39300.0,32.8546,32.8604,32.8142,32.8431,39300.0
2012-10-10 15:40:00,56.87,56.88,56.84,56.86,65800.0,32.8431,32.8488,32.8257,32.8373,65800.0
2012-10-10 15:50:00,56.86,56.95,56.81,56.95,150200.0,32.8373,32.8893,32.8084,32.8893,150200.0
2012-10-11 09:30:00,57.03,57.22,56.73,56.89,40300.0,32.9355,33.0452,32.7622,32.8546,40300.0
2012-10-11 09:40:00,56.89,56.96,56.79,56.91,12700.0,32.8546,32.895,32.7969,32.8662,12700.0
2012-10-11 09:50:00,56.9,56.92,56.78,56.83,40400.0,32.8604,32.8719,32.7911,32.82,40400.0
2012-10-11 10:00:00,56.83,56.99,56.83,56.94,14500.0,32.82,32.9124,32.82,32.8835,14500.0
2012-10-11 10:10:00,56.93,56.99,56.89,56.98,16000.0,32.8777,32.9124,32.8546,32.9066,16000.0
2012-10-11 10:20:00,56.97,56.98,56.83,56.87,26400.0,32.9008,32.9066,32.82,32.8431,26400.0
2012-10-11 10:30:00,56.85,56.86,56.71,56.72,20500.0,32.8315,32.8373,32.7507,32.7564,20500.0
2012-10-11 10:40:00,56.73,56.99,56.7,56.96,38800.0,32.7622,32.9124,32.7449,32.895,38800.0
2012-10-11 10:50:00,56.97,57.03,56.95,57.01,32000.0,32.9008,32.9355,32.8893,32.9239,32000.0
2012-10-11 11:00:00,57.01,57.1,57.01,57.06,37800.0,32.9239,32.9759,32.9239,32.9528,37800.0
2012-10-11 11:10:00,57.05,57.07,56.92,56.94,79900.0,32.947,32.9586,32.8719,32.8835,79900.0
2012-10-11 11:20:00,56.92,56.97,56.89,56.9,25000.0,32.8719,32.9008,32.8546,32.8604,25000.0
2012-10-11 11:30:00,56.88,56.9,56.83,56.84,18400.0,32.8488,32.8604,32.82,32.8257,18400.0
2012-10-11 11:40:00,56.82,56.87,56.77,56.85,14100.0,32.8142,32.8431,32.7853,32.8315,14100.0
2012-10-11 11:50:00,56.87,56.91,56.85,56.89,17100.0,32.8431,32.8662,32.8315,32.8546,17100.0
2012-10-11 12:00:00,56.88,56.91,56.88,56.89,26300.0,32.8488,32.8662,32.8488,32.8546,26300.0
2012-10-11 12:10:00,56.88,56.9,56.87,56.89,12400.0,32.8488,32.8604,32.8431,32.8546,12400.0
2012-10-11 12:20:00,56.88,56.9,56.83,56.84,14500.0,32.8488,32.8604,32.82,32.8257,14500.0
2012-10-11 12:30:00,56.84,56.86,56.83,56.85,10800.0,32.8257,32.8373,32.82,32.8315,10800.0
2012-10-11 12:40:00,56.85,56.86,56.79,56.85,16100.0,32.8315,32.8373,32.7969,32.8315,16100.0
2012-10-11 12:50:00,56.84,56.87,56.83,56.84,11700.0,32.8257,32.8431,32.82,32.8257,11700.0
2012-10-11 13:00:00,56.86,56.9,56.82,56.83,16400.0,32.8373,32.8604,32.8142,32.82,16400.0
2012-10-11 13:10:00,56.83,56.84,56.76,56.77,13100.0,32.82,32.8257,32.7795,32.7853,13100.0
2012-10-11 13:20:00,56.77,56.77,56.72,56.72,13700.0,32.7853,32.7853,32.7564,32.7564,13700.0
2012-10-11 13:30:00,56.71,56.73,56.69,56.69,17900.0,32.7507,32.7622,32.7391,32.7391,17900.0
2012-10-11 13:40:00,56.68,56.72,56.63,56.7,15500.0,32.7333,32.7564,32.7045,32.7449,15500.0
2012-10-11 13:50:00,56.7,56.7,56.64,56.65,17600.0,32.7449,32.7449,32.7102,32.716,17600.0
2012-10-11 14:00:00,56.66,56.7,56.64,56.68,11800.0,32.7218,32.7449,32.7102,32.7333,11800.0
2012-10-11 14:10:00,56.68,56.73,56.68,56.71,7200.0,32.7333,32.7622,32.7333,32.7507,7200.0
2012-10-11 14:20:00,56.7,56.72,56.67,56.7,71800.0,32.7449,32.7564,32.7276,32.7449,71800.0
2012-10-11 14:30:00,56.7,56.7,56.63,56.65,24500.0,32.7449,32.7449,32.7045,32.716,24500.0
2012-10-11 14:40:00,56.64,56.65,56.57,56.59,55500.0,32.7102,32.716,32.6698,32.6814,55500.0
2012-10-11 14:50:00,56.58,56.65,56.58,56.62,23600.0,32.6756,32.716,32.6756,32.6987,23600.0
2012-10-11 15:00:00,56.61,56.63,56.61,56.61,26500.0,32.6929,32.7045,32.6929,32.6929,26500.0
2012-10-11 15:10:00,56.6,56.68,56.6,56.6,37500.0,32.6871,32.7333,32.6871,32.6871,37500.0
2012-10-11 15:20:00,56.6,56.61,56.56,56.6,50300.0,32.6871,32.6929,32.664,32.6871,50300.0
2012-10-11 15:30:00,56.61,56.64,56.57,56.58,42700.0,32.6929,32.7102,32.6698,32.6756,42700.0
2012-10-11 15:40:00,56.58,56.58,56.5,56.5,70600.0,32.6756,32.6756,32.6294,32.6294,70600.0
2012-10-11 15:50:00,56.51,56.58,56.48,56.57,197200.0,32.6352,32.6756,32.6178,32.6698,197200.0
2012-10-12 09:30:00,56.56,56.58,56.11,56.36,56400.0,32.664,32.6756,32.4041,32.5485,56400.0
2012-10-12 09:40:00,56.38,56.5,56.27,56.39,24800.0,32.5601,32.6294,32.4965,32.5658,24800.0
2012-10-12 09:50:00,56.39,56.8,56.38,56.76,22500.0,32.5658,32.8026,32.5601,32.7795,22500.0
2012-10-12 10:00:00,56.77,56.8,56.68,56.71,18100.0,32.7853,32.8026,32.7333,32.7507,18100.0
2012-10-12 10:10:00,56.7,56.78,56.68,56.69,17400.0,32.7449,32.7911,32.7333,32.7391,17400.0
2012-10-12 10:20:00,56.68,56.68,56.35,56.39,16200.0,32.7333,32.7333,32.5427,32.5658,16200.0
2012-10-12 10:30:00,56.4,56.41,56.36,56.41,14100.0,32.5716,32.5774,32.5485,32.5774,14100.0
2012-10-12 10:40:00,56.41,56.45,56.36,56.43,22100.0,32.5774,32.6005,32.5485,32.5889,22100.0
2012-10-12 10:50:00,56.43,56.46,56.36,56.4,18800.0,32.5889,32.6063,32.5485,32.5716,18800.0
2012-10-12 11:00:00,56.41,56.45,56.4,56.44,15000.0,32.5774,32.6005,32.5716,32.5947,15000.0
2012-10-12 11:10:00,56.44,56.45,56.22,56.34,30900.0,32.5947,32.6005,32.4677,32.537,30900.0
2012-10-12 11:20:00,56.33,56.4,56.33,56.39,30100.0,32.5312,32.5716,32.5312,32.5658,30100.0
2012-10-12 11:30:00,56.39,56.39,56.27,56.28,56900.0,32.5658,32.5658,32.4965,32.5023,56900.0
2012-10-12 11:40:00,56.27,56.33,56.21,56.27,41200.0,32.4965,32.5312,32.4619,32.4965,41200.0
2012-10-12 11:50:00,56.27,56.42,56.26,56.41,36300.0,32.4965,32.5832,32.4908,32.5774,36300.0
2012-10-12 12:00:00,56.41,56.41,56.29,56.34,18300.0,32.5774,32.5774,32.5081,32.537,18300.0
2012-10-12 12:10:00,56.34,56.38,56.33,56.37,15700.0,32.537,32.5601,32.5312,32.5543,15700.0
2012-10-12 12:20:00,56.37,56.37,56.33,56.33,18600.0,32.5543,32.5543,32.5312,32.5312,18600.0
2012-10-12 12:30:00,56.34,56.41,56.34,56.37,20900.0,32.537,32.5774,32.537,32.5543,20900.0
2012-10-12 12:40:00,56.37,56.44,56.37,56.41,21700.0,32.5543,32.5947,32.5543,32.5774,21700.0
2012-10-12 12:50:00,56.41,56.45,56.41,56.45,11800.0,32.5774,32.6005,32.5774,32.6005,11800.0
2012-10-12 13:00:00,56.45,56.47,56.43,56.46,17400.0,32.6005,32.612,32.5889,32.6063,17400.0
2012-10-12 13:10:00,56.47,56.48,56.44,56.46,21900.0,32.612,32.6178,32.5947,32.6063,21900.0
2012-10-12 13:20:00,56.47,56.49,56.47,56.49,20200.0,32.612,32.6236,32.612,32.6236,20200.0
2012-10-12 13:30:00,56.48,56.51,56.47,56.49,34100.0,32.6178,32.6352,32.612,32.6236,34100.0
2012-10-12 13:40:00,56.5,56.52,56.48,56.52,20600.0,32.6294,32.6409,32.6178,32.6409,20600.0
2012-10-12 13:50:00,56.52,56.53,56.5,56.5,19600.0,32.6409,32.6467,32.6294,32.6294,19600.0
2012-10-12 14:00:00,56.51,56.51,56.31,56.32,25200.0,32.6352,32.6352,32.5196,32.5254,25200.0
2012-10-12 14:10:00,56.32,56.32,56.22,56.25,14600.0,32.5254,32.5254,32.4677,32.485,14600.0
2012-10-12 14:20:00,56.24,56.32,56.24,56.32,14100.0,32.4792,32.5254,32.4792,32.5254,14100.0
2012-10-12 14:30:00,56.32,56.33,56.27,56.33,25700.0,32.5254,32.5312,32.4965,32.5312,25700.0
2012-10-12 14:40:00,56.33,56.35,56.29,56.35,23500.0,32.5312,32.5427,32.5081,32.5427,23500.0
2012-10-12 14:50:00,56.33,56.43,56.33,56.38,30000.0,32.5312,32.5889,32.5312,32.5601,30000.0
2012-10-12 15:00:00,56.37,56.38,56.26,56.29,32600.0,32.5543,32.5601,32.4908,32.5081,32600.0
2012-10-12 15:10:00,56.29,56.43,56.29,56.43,35000.0,32.5081,32.5889,32.5081,32.5889,35000.0
2012-10-12 15:20:00,56.43,56.44,56.39,56.43,51400.0,32.5889,32.5947,32.5658,32.5889,51400.0
2012-10-12 15:30:00,56.43,56.43,56.36,56.37,53500.0,32.5889,32.5889,32.5485,32.5543,53500.0
2012-10-12 15:40:00,56.36,56.46,56.31,56.31,48800.0,32.5485,32.6063,32.5196,32.5196,48800.0
2012-10-12 15:50:00,56.32,56.41,56.27,56.4,133800.0,32.5254,32.5774,32.4965,32.5716,133800.0
2012-10-15 09:30:00,56.63,56.63,56.15,56.39,35100.0,32.7045,32.7045,32.4272,32.5658,35100.0
2012-10-15 09:40:00,56.44,56.59,56.4,56.45,10600.0,32.5947,32.6814,32.5716,32.6005,10600.0
2012-10-15 09:50:00,56.46,56.77,56.4,56.66,26400.0,32.6063,32.7853,32.5716,32.7218,26400.0
2012-10-15 10:00:00,56.66,56.74,56.49,56.52,25300.0,32.7218,32.768,32.6236,32.6409,25300.0
2012-10-15 10:10:00,56.49,56.52,56.29,56.29,9300.0,32.6236,32.6409,32.5081,32.5081,9300.0
2012-10-15 10:20:00,56.3,56.32,56.18,56.18,6100.0,32.5139,32.5254,32.4446,32.4446,6100.0
2012-10-15 10:30:00,56.18,56.28,56.16,56.22,10100.0,32.4446,32.5023,32.433,32.4677,10100.0
2012-10-15 10:40:00,56.22,56.29,56.22,56.27,7400.0,32.4677,32.5081,32.4677,32.4965,7400.0
2012-10-15 10:50:00,56.29,56.32,56.25,56.29,9900.0,32.5081,32.5254,32.485,32.5081,9900.0
2012-10-15 11:00:00,56.3,56.33,56.23,56.29,24200.0,32.5139,32.5312,32.4734,32.5081,24200.0
2012-10-15 11:10:00,56.3,56.31,56.25,56.28,36100.0,32.5139,32.5196,32.485,32.5023,36100.0
2012-10-15 11:20:00,56.3,56.31,56.24,56.28,31900.0,32.5139,32.5196,32.4792,32.5023,31900.0
2012-10-15 11:30:00,56.3,56.46,56.24,56.45,30200.0,32.5139,32.6063,32.4792,32.6005,30200.0
2012-10-15 11:40:00,56.48,56.65,56.48,56.63,57200.0,32.6178,32.716,32.6178,32.7045,57200.0
2012-10-15 11:50:00,56.64,56.65,56.57,56.6,15100.0,32.7102,32.716,32.6698,32.6871,15100.0
2012-10-15 12:00:00,56.6,56.65,56.59,56.65,8500.0,32.6871,32.716,32.6814,32.716,8500.0
2012-10-15 12:10:00,56.65,56.65,56.62,56.62,4700.0,32.716,32.716,32.6987,32.6987,4700.0
2012-10-15 12:20:00,56.63,56.7,56.63,56.7,8400.0,32.7045,32.7449,32.7045,32.7449,8400.0
2012-10-15 12:30:00,56.7,56.8,56.7,56.8,7000.0,32.7449,32.8026,32.7449,32.8026,7000.0
2012-10-15 12:40:00,56.81,56.84,56.8,56.82,4900.0,32.8084,32.8257,32.8026,32.8142,4900.0
2012-10-15 12:50:00,56.82,56.83,56.77,56.77,8900.0,32.8142,32.82,32.7853,32.7853,8900.0
2012-10-15 13:00:00,56.76,56.84,56.76,56.84,7000.0,32.7795,32.8257,32.7795,32.8257,7000.0
2012-10-15 13:10:00,56.84,56.87,56.78,56.8,15300.0,32.8257,32.8431,32.7911,32.8026,15300.0
2012-10-15 13:20:00,56.8,56.82,56.78,56.8,5300.0,32.8026,32.8142,32.7911,32.8026,5300.0
2012-10-15 13:30:00,56.8,56.83,56.79,56.79,6600.0,32.8026,32.82,32.7969,32.7969,6600.0
2012-10-15 13:40:00,56.8,56.9,56.8,56.86,12700.0,32.8026,32.8604,32.8026,32.8373,12700.0
2012-10-15 13:50:00,56.87,56.87,56.82,56.82,9700.0,32.8431,32.8431,32.8142,32.8142,9700.0
2012-10-15 14:00:00,56.84,56.84,56.78,56.78,8100.0,32.8257,32.8257,32.7911,32.7911,8100.0
2012-10-15 14:10:00,56.79,56.84,56.79,56.79,10200.0,32.7969,32.8257,32.7969,32.7969,10200.0
2012-10-15 14:20:00,56.79,56.83,56.78,56.79,5500.0,32.7969,32.82,32.7911,32.7969,5500.0
2012-10-15 14:30:00,56.77,56.78,56.62,56.63,24600.0,32.7853,32.7911,32.6987,32.7045,24600.0
2012-10-15 14:40:00,56.64,56.65,56.61,56.64,10600.0,32.7102,32.716,32.6929,32.7102,10600.0
2012-10-15 14:50:00,56.66,56.74,56.66,56.68,14700.0,32.7218,32.768,32.7218,32.7333,14700.0
2012-10-15 15:00:00,56.67,56.73,56.67,56.72,7700.0,32.7276,32.7622,32.7276,32.7564,7700.0
2012-10-15 15:10:00,56.72,56.81,56.71,56.8,20800.0,32.7564,32.8084,32.7507,32.8026,20800.0
2012-10-15 15:20:00,56.8,56.81,56.73,56.75,21100.0,32.8026,32.8084,32.7622,32.7738,21100.0
2012-10-15 15:30:00,56.76,56.78,56.64,56.66,33700.0,32.7795,32.7911,32.7102,32.7218,33700.0
2012-10-15 15:40:00,56.65,56.74,56.64,56.71,29800.0,32.716,32.768,32.7102,32.7507,29800.0
2012-10-15 15:50:00,56.71,56.88,56.71,56.86,118800.0,32.7507,32.8488,32.7507,32.8373,118800.0
2012-10-16 09:30:00,56.82,57.08,56.69,56.74,83900.0,32.8142,32.9643,32.7391,32.768,83900.0
2012-10-16 09:40:00,56.71,57.13,56.69,57.05,24800.0,32.7507,32.9932,32.7391,32.947,24800.0
2012-10-16 09:50:00,57.05,57.3,57.0,57.25,53400.0,32.947,33.0914,32.9181,33.0625,53400.0
2012-10-16 10:00:00,57.2,57.44,57.17,57.36,12000.0,33.0336,33.1722,33.0163,33.126,12000.0
2012-10-16 10:10:00,57.39,57.49,57.35,57.46,4800.0,33.1434,33.2011,33.1203,33.1838,4800.0
2012-10-16 10:20:00,57.45,57.49,57.34,57.41,5900.0,33.178,33.2011,33.1145,33.1549,5900.0
2012-10-16 10:30:00,57.42,57.6,57.42,57.59,27600.0,33.1607,33.2646,33.1607,33.2589,27600.0
2012-10-16 10:40:00,57.59,57.63,57.52,57.58,21600.0,33.2589,33.282,33.2184,33.2531,21600.0
2012-10-16 10:50:00,57.58,57.63,57.54,57.6,20700.0,33.2531,33.282,33.23,33.2646,20700.0
2012-10-16 11:00:00,57.62,57.66,57.6,57.62,14300.0,33.2762,33.2993,33.2646,33.2762,14300.0
2012-10-16 11:10:00,57.66,57.69,57.6,57.61,10100.0,33.2993,33.3166,33.2646,33.2704,10100.0
2012-10-16 11:20:00,57.61,57.65,57.61,57.65,8700.0,33.2704,33.2935,33.2704,33.2935,8700.0
2012-10-16 11:30:00,57.64,57.67,57.57,57.58,8600.0,33.2877,33.3051,33.2473,33.2531,8600.0
2012-10-16 11:40:00,57.58,57.6,57.44,57.45,70100.0,33.2531,33.2646,33.1722,33.178,70100.0
2012-10-16 11:50:00,57.46,57.47,57.45,57.46,12100.0,33.1838,33.1896,33.178,33.1838,12100.0
2012-10-16 12:00:00,57.45,57.46,57.35,57.37,17100.0,33.178,33.1838,33.1203,33.1318,17100.0
2012-10-16 12:10:00,57.37,57.37,57.34,57.35,10500.0,33.1318,33.1318,33.1145,33.1203,10500.0
2012-10-16 12:20:00,57.35,57.35,57.24,57.25,15400.0,33.1203,33.1203,33.0567,33.0625,15400.0
2012-10-16 12:30:00,57.25,57.34,57.22,57.23,19800.0,33.0625,33.1145,33.0452,33.051,19800.0
2012-10-16 12:40:00,57.23,57.29,57.2,57.29,21900.0,33.051,33.0856,33.0336,33.0856,21900.0
2012-10-16 12:50:00,57.27,57.3,57.25,57.26,7200.0,33.0741,33.0914,33.0625,33.0683,7200.0
2012-10-16 13:00:00,57.25,57.25,57.17,57.19,8900.0,33.0625,33.0625,33.0163,33.0279,8900.0
2012-10-16 13:10:00,57.2,57.21,57.18,57.2,6600.0,33.0336,33.0394,33.0221,33.0336,6600.0
2012-10-16 13:20:00,57.19,57.23,57.19,57.23,10000.0,33.0279,33.051,33.0279,33.051,10000.0
2012-10-16 13:30:00,57.24,57.35,57.22,57.34,7500.0,33.0567,33.1203,33.0452,33.1145,7500.0
2012-10-16 13:40:00,57.33,57.33,57.31,57.33,5300.0,33.1087,33.1087,33.0972,33.1087,5300.0
2012-10-16 13:50:00,57.33,57.41,57.33,57.39,13400.0,33.1087,33.1549,33.1087,33.1434,13400.0
2012-10-16 14:00:00,57.4,57.4,57.25,57.27,10000.0,33.1491,33.1491,33.0625,33.0741,10000.0
2012-10-16 14:10:00,57.27,57.27,57.21,57.24,19500.0,33.0741,33.0741,33.0394,33.0567,19500.0
2012-10-16 14:20:00,57.23,57.29,57.2,57.29,10500.0,33.051,33.0856,33.0336,33.0856,10500.0
2012-10-16 14:30:00,57.3,57.3,57.22,57.26,11700.0,33.0914,33.0914,33.0452,33.0683,11700.0
2012-10-16 14:40:00,57.24,57.32,57.24,57.32,8100.0,33.0567,33.1029,33.0567,33.1029,8100.0
2012-10-16 14:50:00,57.3,57.31,57.27,57.29,9300.0,33.0914,33.0972,33.0741,33.0856,9300.0
2012-10-16 15:00:00,57.31,57.34,57.29,57.31,10300.0,33.0972,33.1145,33.0856,33.0972,10300.0
2012-10-16 15:10:00,57.3,57.38,57.29,57.35,10100.0,33.0914,33.1376,33.0856,33.1203,10100.0
2012-10-16 15:20:00,57.34,57.39,57.32,57.37,18200.0,33.1145,33.1434,33.1029,33.1318,18200.0
2012-10-16 15:30:00,57.36,57.46,57.35,57.45,42200.0,33.126,33.1838,33.1203,33.178,42200.0
2012-10-16 15:40:00,57.46,57.5,57.45,57.47,35000.0,33.1838,33.2069,33.178,33.1896,35000.0
2012-10-16 15:50:00,57.47,57.49,57.46,57.48,65600.0,33.1896,33.2011,33.1838,33.1953,65600.0
2012-10-17 09:30:00,57.72,57.72,57.0,57.23,39100.0,33.3339,33.3339,32.9181,33.051,39100.0
2012-10-17 09:40:00,57.24,57.57,57.21,57.41,19300.0,33.0567,33.2473,33.0394,33.1549,19300.0
2012-10-17 09:50:00,57.46,57.51,57.29,57.3,24700.0,33.1838,33.2127,33.0856,33.0914,24700.0
2012-10-17 10:00:00,57.3,57.36,57.11,57.34,26600.0,33.0914,33.126,32.9817,33.1145,26600.0
2012-10-17 10:10:00,57.36,57.36,57.2,57.2,21100.0,33.126,33.126,33.0336,33.0336,21100.0
2012-10-17 10:20:00,57.19,57.32,57.14,57.31,11600.0,33.0279,33.1029,32.999,33.0972,11600.0
2012-10-17 10:30:00,57.32,57.39,57.32,57.36,7600.0,33.1029,33.1434,33.1029,33.126,7600.0
2012-10-17 10:40:00,57.36,57.45,57.34,57.44,11000.0,33.126,33.178,33.1145,33.1722,11000.0
2012-10-17 10:50:00,57.46,57.47,57.39,57.44,6800.0,33.1838,33.1896,33.1434,33.1722,6800.0
2012-10-17 11:00:00,57.44,57.45,57.34,57.34,12500.0,33.1722,33.178,33.1145,33.1145,12500.0
2012-10-17 11:10:00,57.33,57.37,57.31,57.34,11900.0,33.1087,33.1318,33.0972,33.1145,11900.0
2012-10-17 11:20:00,57.33,57.44,57.33,57.44,21800.0,33.1087,33.1722,33.1087,33.1722,21800.0
2012-10-17 11:30:00,57.43,57.49,57.37,57.49,12400.0,33.1665,33.2011,33.1318,33.2011,12400.0
2012-10-17 11:40:00,57.52,57.52,57.42,57.43,17000.0,33.2184,33.2184,33.1607,33.1665,17000.0
2012-10-17 11:50:00,57.42,57.49,57.42,57.48,18200.0,33.1607,33.2011,33.1607,33.1953,18200.0
2012-10-17 12:00:00,57.47,57.56,57.47,57.56,11200.0,33.1896,33.2415,33.1896,33.2415,11200.0
2012-10-17 12:10:00,57.55,57.57,57.5,57.52,18200.0,33.2358,33.2473,33.2069,33.2184,18200.0
2012-10-17 12:20:00,57.52,57.58,57.5,57.53,21500.0,33.2184,33.2531,33.2069,33.2242,21500.0
2012-10-17 12:30:00,57.54,57.64,57.54,57.64,21700.0,33.23,33.2877,33.23,33.2877,21700.0
2012-10-17 12:40:00,57.64,57.64,57.43,57.44,17800.0,33.2877,33.2877,33.1665,33.1722,17800.0
2012-10-17 12:50:00,57.44,57.46,57.37,57.46,20900.0,33.1722,33.1838,33.1318,33.1838,20900.0
2012-10-17 13:00:00,57.45,57.48,57.43,57.48,6500.0,33.178,33.1953,33.1665,33.1953,6500.0
2012-10-17 13:10:00,57.47,57.48,57.32,57.36,26700.0,33.1896,33.1953,33.1029,33.126,26700.0
2012-10-17 13:20:00,57.37,57.44,57.37,57.41,8000.0,33.1318,33.1722,33.1318,33.1549,8000.0
2012-10-17 13:30:00,57.41,57.44,57.36,57.36,14800.0,33.1549,33.1722,33.126,33.126,14800.0
2012-10-17 13:40:00,57.37,57.37,57.27,57.28,13900.0,33.1318,33.1318,33.0741,33.0798,13900.0
2012-10-17 13:50:00,57.28,57.41,57.28,57.39,14900.0,33.0798,33.1549,33.0798,33.1434,14900.0
2012-10-17 14:00:00,57.4,57.42,57.36,57.42,21500.0,33.1491,33.1607,33.126,33.1607,21500.0
2012-10-17 14:10:00,57.43,57.44,57.36,57.38,12900.0,33.1665,33.1722,33.126,33.1376,12900.0
2012-10-17 14:20:00,57.38,57.42,57.37,57.39,12300.0,33.1376,33.1607,33.1318,33.1434,12300.0
2012-10-17 14:30:00,57.4,57.41,57.36,57.39,13000.0,33.1491,33.1549,33.126,33.1434,13000.0
2012-10-17 14:40:00,57.39,57.41,57.37,57.41,35600.0,33.1434,33.1549,33.1318,33.1549,35600.0
2012-10-17 14:50:00,57.41,57.43,57.38,57.43,22300.0,33.1549,33.1665,33.1376,33.1665,22300.0
2012-10-17 15:00:00,57.42,57.57,57.42,57.56,19500.0,33.1607,33.2473,33.1607,33.2415,19500.0
2012-10-17 15:10:00,57.57,57.61,57.53,57.58,29700.0,33.2473,33.2704,33.2242,33.2531,29700.0
2012-10-17 15:20:00,57.59,57.67,57.57,57.66,29500.0,33.2589,33.3051,33.2473,33.2993,29500.0
2012-10-17 15:30:00,57.65,57.7,57.6,57.69,21400.0,33.2935,33.3224,33.2646,33.3166,21400.0
2012-10-17 15:40:00,57.69,57.74,57.67,57.7,55700.0,33.3166,33.3455,33.3051,33.3224,55700.0
2012-10-17 15:50:00,57.71,58.0,57.69,57.88,203500.0,33.3282,33.4956,33.3166,33.4263,203500.0
2012-10-18 09:30:00,57.65,57.8,57.33,57.38,55800.0,33.2935,33.3801,33.1087,33.1376,55800.0
2012-10-18 09:40:00,57.4,57.56,57.33,57.36,12500.0,33.1491,33.2415,33.1087,33.126,12500.0
2012-10-18 09:50:00,57.39,57.43,57.28,57.38,20400.0,33.1434,33.1665,33.0798,33.1376,20400.0
2012-10-18 10:00:00,57.35,57.54,57.33,57.43,24800.0,33.1203,33.23,33.1087,33.1665,24800.0
2012-10-18 10:10:00,57.43,57.46,57.33,57.35,15200.0,33.1665,33.1838,33.1087,33.1203,15200.0
2012-10-18 10:20:00,57.36,57.4,57.33,57.39,116100.0,33.126,33.1491,33.1087,33.1434,116100.0
2012-10-18 10:30:00,57.39,57.7,57.39,57.63,15500.0,33.1434,33.3224,33.1434,33.282,15500.0
2012-10-18 10:40:00,57.63,57.63,57.45,57.51,14600.0,33.282,33.282,33.178,33.2127,14600.0
2012-10-18 10:50:00,57.51,57.59,57.48,57.52,18500.0,33.2127,33.2589,33.1953,33.2184,18500.0
2012-10-18 11:00:00,57.56,57.6,57.47,57.49,13700.0,33.2415,33.2646,33.1896,33.2011,13700.0
2012-10-18 11:10:00,57.5,57.54,57.47,57.47,9700.0,33.2069,33.23,33.1896,33.1896,9700.0
2012-10-18 11:20:00,57.47,57.47,57.31,57.34,25500.0,33.1896,33.1896,33.0972,33.1145,25500.0
2012-10-18 11:30:00,57.34,57.39,57.32,57.34,11500.0,33.1145,33.1434,33.1029,33.1145,11500.0
2012-10-18 11:40:00,57.33,57.39,57.29,57.29,19800.0,33.1087,33.1434,33.0856,33.0856,19800.0
2012-10-18 11:50:00,57.3,57.37,57.29,57.34,8500.0,33.0914,33.1318,33.0856,33.1145,8500.0
2012-10-18 12:00:00,57.34,57.45,57.34,57.45,15900.0,33.1145,33.178,33.1145,33.178,15900.0
2012-10-18 12:10:00,57.45,57.53,57.45,57.48,15500.0,33.178,33.2242,33.178,33.1953,15500.0
2012-10-18 12:20:00,57.48,57.48,57.42,57.42,8300.0,33.1953,33.1953,33.1607,33.1607,8300.0
2012-10-18 12:30:00,57.42,57.5,57.36,57.5,91900.0,33.1607,33.2069,33.126,33.2069,91900.0
2012-10-18 12:40:00,57.47,57.49,57.42,57.43,6900.0,33.1896,33.2011,33.1607,33.1665,6900.0
2012-10-18 12:50:00,57.42,57.52,57.42,57.49,18000.0,33.1607,33.2184,33.1607,33.2011,18000.0
2012-10-18 13:00:00,57.5,57.51,57.47,57.47,11700.0,33.2069,33.2127,33.1896,33.1896,11700.0
2012-10-18 13:10:00,57.47,57.48,57.45,57.48,7900.0,33.1896,33.1953,33.178,33.1953,7900.0
2012-10-18 13:20:00,57.48,57.51,57.45,57.5,43300.0,33.1953,33.2127,33.178,33.2069,43300.0
2012-10-18 13:30:00,57.49,57.5,57.46,57.48,8700.0,33.2011,33.2069,33.1838,33.1953,8700.0
2012-10-18 13:40:00,57.46,57.51,57.46,57.49,8600.0,33.1838,33.2127,33.1838,33.2011,8600.0
2012-10-18 13:50:00,57.48,57.5,57.45,57.47,9900.0,33.1953,33.2069,33.178,33.1896,9900.0
2012-10-18 14:00:00,57.45,57.53,57.45,57.51,12700.0,33.178,33.2242,33.178,33.2127,12700.0
2012-10-18 14:10:00,57.49,57.52,57.45,57.51,15900.0,33.2011,33.2184,33.178,33.2127,15900.0
2012-10-18 14:20:00,57.51,57.52,57.46,57.47,12000.0,33.2127,33.2184,33.1838,33.1896,12000.0
2012-10-18 14:30:00,57.47,57.49,57.46,57.46,32700.0,33.1896,33.2011,33.1838,33.1838,32700.0
2012-10-18 14:40:00,57.46,57.53,57.46,57.5,21700.0,33.1838,33.2242,33.1838,33.2069,21700.0
2012-10-18 14:50:00,57.51,57.59,57.51,57.56,18200.0,33.2127,33.2589,33.2127,33.2415,18200.0
2012-10-18 15:00:00,57.58,57.64,57.53,57.64,17700.0,33.2531,33.2877,33.2242,33.2877,17700.0
2012-10-18 15:10:00,57.64,57.66,57.56,57.58,37700.0,33.2877,33.2993,33.2415,33.2531,37700.0
2012-10-18 15:20:00,57.59,57.63,57.52,57.53,46100.0,33.2589,33.282,33.2184,33.2242,46100.0
2012-10-18 15:30:00,57.53,57.61,57.53,57.6,83400.0,33.2242,33.2704,33.2242,33.2646,83400.0
2012-10-18 15:40:00,57.6,57.63,57.58,57.62,54900.0,33.2646,33.282,33.2531,33.2762,54900.0
2012-10-18 15:50:00,57.62,57.73,57.56,57.65,114200.0,33.2762,33.3397,33.2415,33.2935,114200.0
2012-10-19 09:30:00,57.6,57.63,57.43,57.46,215300.0,33.2646,33.282,33.1665,33.1838,215300.0
2012-10-19 09:40:00,57.48,57.48,57.1,57.12,46600.0,33.1953,33.1953,32.9759,32.9874,46600.0
2012-10-19 09:50:00,57.11,57.37,57.09,57.27,41000.0,32.9817,33.1318,32.9701,33.0741,41000.0
2012-10-19 10:00:00,57.24,57.26,57.19,57.24,21300.0,33.0567,33.0683,33.0279,33.0567,21300.0
2012-10-19 10:10:00,57.26,57.26,57.04,57.04,28100.0,33.0683,33.0683,32.9412,32.9412,28100.0
2012-10-19 10:20:00,57.03,57.05,56.97,57.0,99900.0,32.9355,32.947,32.9008,32.9181,99900.0
2012-10-19 10:30:00,57.01,57.01,56.86,56.9,33900.0,32.9239,32.9239,32.8373,32.8604,33900.0
2012-10-19 10:40:00,56.9,57.0,56.87,56.98,36800.0,32.8604,32.9181,32.8431,32.9066,36800.0
2012-10-19 10:50:00,56.98,56.98,56.91,56.92,39700.0,32.9066,32.9066,32.8662,32.8719,39700.0
2012-10-19 11:00:00,56.92,56.93,56.84,56.87,32800.0,32.8719,32.8777,32.8257,32.8431,32800.0
2012-10-19 11:10:00,56.86,56.86,56.67,56.67,49300.0,32.8373,32.8373,32.7276,32.7276,49300.0
2012-10-19 11:20:00,56.66,56.68,56.54,56.57,44900.0,32.7218,32.7333,32.6525,32.6698,44900.0
2012-10-19 11:30:00,56.57,56.74,56.57,56.73,21700.0,32.6698,32.768,32.6698,32.7622,21700.0
2012-10-19 11:40:00,56.72,56.74,56.61,56.62,46900.0,32.7564,32.768,32.6929,32.6987,46900.0
2012-10-19 11:50:00,56.62,56.64,56.54,56.58,32600.0,32.6987,32.7102,32.6525,32.6756,32600.0
2012-10-19 12:00:00,56.57,56.58,56.51,56.56,35800.0,32.6698,32.6756,32.6352,32.664,35800.0
2012-10-19 12:10:00,56.58,56.58,56.49,56.5,57800.0,32.6756,32.6756,32.6236,32.6294,57800.0
2012-10-19 12:20:00,56.49,56.6,56.49,56.55,10800.0,32.6236,32.6871,32.6236,32.6583,10800.0
2012-10-19 12:30:00,56.56,56.58,56.49,56.52,54200.0,32.664,32.6756,32.6236,32.6409,54200.0
2012-10-19 12:40:00,56.53,56.55,56.49,56.5,20500.0,32.6467,32.6583,32.6236,32.6294,20500.0
2012-10-19 12:50:00,56.51,56.55,56.51,56.52,7100.0,32.6352,32.6583,32.6352,32.6409,7100.0
2012-10-19 13:00:00,56.54,56.54,56.41,56.46,20800.0,32.6525,32.6525,32.5774,32.6063,20800.0
2012-10-19 13:10:00,56.46,56.59,56.46,56.57,21600.0,32.6063,32.6814,32.6063,32.6698,21600.0
2012-10-19 13:20:00,56.57,56.59,56.55,56.56,7600.0,32.6698,32.6814,32.6583,32.664,7600.0
2012-10-19 13:30:00,56.58,56.59,56.43,56.43,17400.0,32.6756,32.6814,32.5889,32.5889,17400.0
2012-10-19 13:40:00,56.45,56.46,56.26,56.26,32500.0,32.6005,32.6063,32.4908,32.4908,32500.0
2012-10-19 13:50:00,56.25,56.27,56.2,56.27,30000.0,32.485,32.4965,32.4561,32.4965,30000.0
2012-10-19 14:00:00,56.26,56.36,56.24,56.25,21200.0,32.4908,32.5485,32.4792,32.485,21200.0
2012-10-19 14:10:00,56.24,56.27,56.13,56.19,41800.0,32.4792,32.4965,32.4157,32.4503,41800.0
2012-10-19 14:20:00,56.19,56.19,55.92,55.99,59700.0,32.4503,32.4503,32.2944,32.3348,59700.0
2012-10-19 14:30:00,56.0,56.13,55.97,56.09,25400.0,32.3406,32.4157,32.3233,32.3926,25400.0
2012-10-19 14:40:00,56.09,56.1,55.96,56.02,42100.0,32.3926,32.3984,32.3175,32.3522,42100.0
2012-10-19 14:50:00,56.03,56.13,56.0,56.13,35500.0,32.3579,32.4157,32.3406,32.4157,35500.0
2012-10-19 15:00:00,56.13,56.14,56.03,56.08,32900.0,32.4157,32.4215,32.3579,32.3868,32900.0
2012-10-19 15:10:00,56.07,56.18,56.07,56.08,32100.0,32.381,32.4446,32.381,32.3868,32100.0
2012-10-19 15:20:00,56.08,56.18,56.07,56.11,89600.0,32.3868,32.4446,32.381,32.4041,89600.0
2012-10-19 15:30:00,56.11,56.33,56.09,56.31,56000.0,32.4041,32.5312,32.3926,32.5196,56000.0
2012-10-19 15:40:00,56.32,56.53,56.31,56.49,144100.0,32.5254,32.6467,32.5196,32.6236,144100.0
2012-10-19 15:50:00,56.49,56.55,56.44,56.5,241500.0,32.6236,32.6583,32.5947,32.6294,241500.0
2012-10-22 09:30:00,56.21,56.62,55.93,55.94,74400.0,32.4619,32.6987,32.3002,32.306,74400.0
2012-10-22 09:40:00,55.98,56.03,55.82,56.03,40200.0,32.3291,32.3579,32.2367,32.3579,40200.0
2012-10-22 09:50:00,56.01,56.32,56.01,56.3,59300.0,32.3464,32.5254,32.3464,32.5139,59300.0
2012-10-22 10:00:00,56.31,56.48,56.3,56.42,161000.0,32.5196,32.6178,32.5139,32.5832,161000.0
2012-10-22 10:10:00,56.43,56.57,56.42,56.45,18300.0,32.5889,32.6698,32.5832,32.6005,18300.0
2012-10-22 10:20:00,56.46,56.52,56.41,56.45,35300.0,32.6063,32.6409,32.5774,32.6005,35300.0
2012-10-22 10:30:00,56.44,56.44,56.28,56.28,30500.0,32.5947,32.5947,32.5023,32.5023,30500.0
2012-10-22 10:40:00,56.29,56.29,56.23,56.29,12600.0,32.5081,32.5081,32.4734,32.5081,12600.0
2012-10-22 10:50:00,56.3,56.32,56.29,56.31,6200.0,32.5139,32.5254,32.5081,32.5196,6200.0
2012-10-22 11:00:00,56.3,56.36,56.28,56.35,6500.0,32.5139,32.5485,32.5023,32.5427,6500.0
2012-10-22 11:10:00,56.35,56.38,56.3,56.3,14800.0,32.5427,32.5601,32.5139,32.5139,14800.0
2012-10-22 11:20:00,56.3,56.36,56.26,56.35,8900.0,32.5139,32.5485,32.4908,32.5427,8900.0
2012-10-22 11:30:00,56.35,56.36,56.31,56.35,11500.0,32.5427,32.5485,32.5196,32.5427,11500.0
2012-10-22 11:40:00,56.35,56.55,56.35,56.53,18700.0,32.5427,32.6583,32.5427,32.6467,18700.0
2012-10-22 11:50:00,56.51,56.52,56.44,56.47,14500.0,32.6352,32.6409,32.5947,32.612,14500.0
2012-10-22 12:00:00,56.46,56.51,56.43,56.5,11500.0,32.6063,32.6352,32.5889,32.6294,11500.0
2012-10-22 12:10:00,56.51,56.51,56.41,56.41,14100.0,32.6352,32.6352,32.5774,32.5774,14100.0
2012-10-22 12:20:00,56.4,56.48,56.4,56.46,15800.0,32.5716,32.6178,32.5716,32.6063,15800.0
2012-10-22 12:30:00,56.45,56.46,56.41,56.45,6500.0,32.6005,32.6063,32.5774,32.6005,6500.0
2012-10-22 12:40:00,56.45,56.47,56.43,56.47,24900.0,32.6005,32.612,32.5889,32.612,24900.0
2012-10-22 12:50:00,56.47,56.47,56.42,56.46,9300.0,32.612,32.612,32.5832,32.6063,9300.0
2012-10-22 13:00:00,56.46,56.48,56.39,56.41,7600.0,32.6063,32.6178,32.5658,32.5774,7600.0
2012-10-22 13:10:00,56.41,56.41,56.28,56.33,8000.0,32.5774,32.5774,32.5023,32.5312,8000.0
2012-10-22 13:20:00,56.34,56.34,56.21,56.21,7100.0,32.537,32.537,32.4619,32.4619,7100.0
2012-10-22 13:30:00,56.18,56.21,56.12,56.13,9700.0,32.4446,32.4619,32.4099,32.4157,9700.0
2012-10-22 13:40:00,56.12,56.13,56.0,56.13,16600.0,32.4099,32.4157,32.3406,32.4157,16600.0
2012-10-22 13:50:00,56.14,56.17,56.12,56.14,4200.0,32.4215,32.4388,32.4099,32.4215,4200.0
2012-10-22 14:00:00,56.13,56.19,56.12,56.17,13600.0,32.4157,32.4503,32.4099,32.4388,13600.0
2012-10-22 14:10:00,56.18,56.32,56.16,56.27,15800.0,32.4446,32.5254,32.433,32.4965,15800.0
2012-10-22 14:20:00,56.27,56.3,56.23,56.24,4500.0,32.4965,32.5139,32.4734,32.4792,4500.0
2012-10-22 14:30:00,56.25,56.32,56.22,56.22,13000.0,32.485,32.5254,32.4677,32.4677,13000.0
2012-10-22 14:40:00,56.21,56.26,56.17,56.26,15800.0,32.4619,32.4908,32.4388,32.4908,15800.0
2012-10-22 14:50:00,56.27,56.43,56.27,56.36,38600.0,32.4965,32.5889,32.4965,32.5485,38600.0
2012-10-22 15:00:00,56.36,56.37,56.15,56.24,33700.0,32.5485,32.5543,32.4272,32.4792,33700.0
2012-10-22 15:10:00,56.25,56.38,56.25,56.29,27000.0,32.485,32.5601,32.485,32.5081,27000.0
2012-10-22 15:20:00,56.29,56.39,56.27,56.39,23700.0,32.5081,32.5658,32.4965,32.5658,23700.0
2012-10-22 15:30:00,56.4,56.45,56.28,56.41,25700.0,32.5716,32.6005,32.5023,32.5774,25700.0
2012-10-22 15:40:00,56.42,56.48,56.34,56.48,42200.0,32.5832,32.6178,32.537,32.6178,42200.0
2012-10-22 15:50:00,56.48,56.67,56.46,56.62,91800.0,32.6178,32.7276,32.6063,32.6987,91800.0
2012-10-23 09:30:00,56.18,56.24,55.68,55.95,51100.0,32.4446,32.4792,32.1558,32.3117,51100.0
2012-10-23 09:40:00,55.95,56.22,55.91,56.22,34600.0,32.3117,32.4677,32.2886,32.4677,34600.0
2012-10-23 09:50:00,56.21,56.24,56.09,56.14,21800.0,32.4619,32.4792,32.3926,32.4215,21800.0
2012-10-23 10:00:00,56.11,56.17,55.91,56.03,21200.0,32.4041,32.4388,32.2886,32.3579,21200.0
2012-10-23 10:10:00,56.02,56.23,56.01,56.21,49500.0,32.3522,32.4734,32.3464,32.4619,49500.0
2012-10-23 10:20:00,56.21,56.45,56.21,56.28,50200.0,32.4619,32.6005,32.4619,32.5023,50200.0
2012-10-23 10:30:00,56.3,56.31,56.1,56.17,71100.0,32.5139,32.5196,32.3984,32.4388,71100.0
2012-10-23 10:40:00,56.16,56.35,56.14,56.35,35500.0,32.433,32.5427,32.4215,32.5427,35500.0
2012-10-23 10:50:00,56.35,56.39,56.3,56.38,19500.0,32.5427,32.5658,32.5139,32.5601,19500.0
2012-10-23 11:00:00,56.38,56.46,56.32,56.35,15900.0,32.5601,32.6063,32.5254,32.5427,15900.0
2012-10-23 11:10:00,56.34,56.48,56.32,56.47,6900.0,32.537,32.6178,32.5254,32.612,6900.0
2012-10-23 11:20:00,56.49,56.65,56.48,56.63,28700.0,32.6236,32.716,32.6178,32.7045,28700.0
2012-10-23 11:30:00,56.63,56.63,56.51,56.53,30900.0,32.7045,32.7045,32.6352,32.6467,30900.0
2012-10-23 11:40:00,56.54,56.64,56.5,56.56,24400.0,32.6525,32.7102,32.6294,32.664,24400.0
2012-10-23 11:50:00,56.56,56.68,56.56,56.68,11500.0,32.664,32.7333,32.664,32.7333,11500.0
2012-10-23 12:00:00,56.69,56.71,56.59,56.68,15400.0,32.7391,32.7507,32.6814,32.7333,15400.0
2012-10-23 12:10:00,56.68,56.71,56.62,56.69,20200.0,32.7333,32.7507,32.6987,32.7391,20200.0
2012-10-23 12:20:00,56.69,56.69,56.65,56.68,21200.0,32.7391,32.7391,32.716,32.7333,21200.0
2012-10-23 12:30:00,56.68,56.75,56.67,56.74,19200.0,32.7333,32.7738,32.7276,32.768,19200.0
2012-10-23 12:40:00,56.76,56.76,56.7,56.7,20300.0,32.7795,32.7795,32.7449,32.7449,20300.0
2012-10-23 12:50:00,56.72,56.73,56.68,56.69,20100.0,32.7564,32.7622,32.7333,32.7391,20100.0
2012-10-23 13:00:00,56.68,56.7,56.64,56.67,22000.0,32.7333,32.7449,32.7102,32.7276,22000.0
2012-10-23 13:10:00,56.67,56.72,56.64,56.67,24500.0,32.7276,32.7564,32.7102,32.7276,24500.0
2012-10-23 13:20:00,56.67,56.69,56.67,56.67,17300.0,32.7276,32.7391,32.7276,32.7276,17300.0
2012-10-23 13:30:00,56.68,56.69,56.67,56.68,12500.0,32.7333,32.7391,32.7276,32.7333,12500.0
2012-10-23 13:40:00,56.68,56.72,56.65,56.68,24500.0,32.7333,32.7564,32.716,32.7333,24500.0
2012-10-23 13:50:00,56.68,56.69,56.6,56.68,39000.0,32.7333,32.7391,32.6871,32.7333,39000.0
2012-10-23 14:00:00,56.67,56.79,56.63,56.65,37700.0,32.7276,32.7969,32.7045,32.716,37700.0
2012-10-23 14:10:00,56.66,56.69,56.53,56.58,21600.0,32.7218,32.7391,32.6467,32.6756,21600.0
2012-10-23 14:20:00,56.58,56.69,56.54,56.65,26100.0,32.6756,32.7391,32.6525,32.716,26100.0
2012-10-23 14:30:00,56.62,56.67,56.56,56.6,29400.0,32.6987,32.7276,32.664,32.6871,29400.0
2012-10-23 14:40:00,56.59,56.71,56.57,56.7,36100.0,32.6814,32.7507,32.6698,32.7449,36100.0
2012-10-23 14:50:00,56.7,56.72,56.6,56.63,33100.0,32.7449,32.7564,32.6871,32.7045,33100.0
2012-10-23 15:00:00,56.63,56.77,56.59,56.63,49900.0,32.7045,32.7853,32.6814,32.7045,49900.0
2012-10-23 15:10:00,56.66,56.72,56.61,56.64,60600.0,32.7218,32.7564,32.6929,32.7102,60600.0
2012-10-23 15:20:00,56.65,56.66,56.52,56.54,41400.0,32.716,32.7218,32.6409,32.6525,41400.0
2012-10-23 15:30:00,56.53,56.64,56.51,56.53,52000.0,32.6467,32.7102,32.6352,32.6467,52000.0
2012-10-23 15:40:00,56.52,56.54,56.36,56.38,65300.0,32.6409,32.6525,32.5485,32.5601,65300.0
2012-10-23 15:50:00,56.38,56.52,56.34,56.51,190800.0,32.5601,32.6409,32.537,32.6352,190800.0
2012-10-24 09:30:00,56.69,56.89,55.9,56.58,36000.0,32.7391,32.8546,32.2829,32.6756,36000.0
2012-10-24 09:40:00,56.61,56.73,56.52,56.73,30300.0,32.6929,32.7622,32.6409,32.7622,30300.0
2012-10-24 09:50:00,56.76,56.83,56.57,56.6,31500.0,32.7795,32.82,32.6698,32.6871,31500.0
2012-10-24 10:00:00,56.67,56.74,56.57,56.6,19100.0,32.7276,32.768,32.6698,32.6871,19100.0
2012-10-24 10:10:00,56.59,56.64,56.56,56.57,14000.0,32.6814,32.7102,32.664,32.6698,14000.0
2012-10-24 10:20:00,56.55,56.74,56.55,56.71,45500.0,32.6583,32.768,32.6583,32.7507,45500.0
2012-10-24 10:30:00,56.69,56.92,56.68,56.92,27100.0,32.7391,32.8719,32.7333,32.8719,27100.0
2012-10-24 10:40:00,56.92,56.95,56.85,56.87,26500.0,32.8719,32.8893,32.8315,32.8431,26500.0
2012-10-24 10:50:00,56.88,56.88,56.78,56.82,15100.0,32.8488,32.8488,32.7911,32.8142,15100.0
2012-10-24 11:00:00,56.83,56.94,56.78,56.8,22000.0,32.82,32.8835,32.7911,32.8026,22000.0
2012-10-24 11:10:00,56.79,56.81,56.72,56.72,18300.0,32.7969,32.8084,32.7564,32.7564,18300.0
2012-10-24 11:20:00,56.72,56.81,56.72,56.77,23900.0,32.7564,32.8084,32.7564,32.7853,23900.0
2012-10-24 11:30:00,56.76,56.76,56.67,56.67,23100.0,32.7795,32.7795,32.7276,32.7276,23100.0
2012-10-24 11:40:00,56.69,56.69,56.6,56.62,20900.0,32.7391,32.7391,32.6871,32.6987,20900.0
2012-10-24 11:50:00,56.63,56.73,56.63,56.71,16100.0,32.7045,32.7622,32.7045,32.7507,16100.0
2012-10-24 12:00:00,56.72,56.75,56.69,56.74,19600.0,32.7564,32.7738,32.7391,32.768,19600.0
2012-10-24 12:10:00,56.73,56.81,56.73,56.76,10900.0,32.7622,32.8084,32.7622,32.7795,10900.0
2012-10-24 12:20:00,56.76,56.8,56.73,56.77,12800.0,32.7795,32.8026,32.7622,32.7853,12800.0
2012-10-24 12:30:00,56.77,56.81,56.75,56.77,12400.0,32.7853,32.8084,32.7738,32.7853,12400.0
2012-10-24 12:40:00,56.77,56.8,56.74,56.8,15800.0,32.7853,32.8026,32.768,32.8026,15800.0
2012-10-24 12:50:00,56.79,56.82,56.76,56.76,25400.0,32.7969,32.8142,32.7795,32.7795,25400.0
2012-10-24 13:00:00,56.75,56.89,56.75,56.85,22600.0,32.7738,32.8546,32.7738,32.8315,22600.0
2012-10-24 13:10:00,56.85,56.85,56.75,56.82,9700.0,32.8315,32.8315,32.7738,32.8142,9700.0
2012-10-24 13:20:00,56.81,56.81,56.75,56.77,9500.0,32.8084,32.8084,32.7738,32.7853,9500.0
2012-10-24 13:30:00,56.76,56.79,56.71,56.76,49800.0,32.7795,32.7969,32.7507,32.7795,49800.0
2012-10-24 13:40:00,56.76,56.78,56.74,56.74,16900.0,32.7795,32.7911,32.768,32.768,16900.0
2012-10-24 13:50:00,56.74,56.75,56.7,56.7,15500.0,32.768,32.7738,32.7449,32.7449,15500.0
2012-10-24 14:00:00,56.7,56.83,56.7,56.83,24900.0,32.7449,32.82,32.7449,32.82,24900.0
2012-10-24 14:10:00,56.82,56.85,56.67,56.81,47400.0,32.8142,32.8315,32.7276,32.8084,47400.0
2012-10-24 14:20:00,56.79,56.94,56.72,56.94,30700.0,32.7969,32.8835,32.7564,32.8835,30700.0
2012-10-24 14:30:00,56.93,56.94,56.73,56.75,51400.0,32.8777,32.8835,32.7622,32.7738,51400.0
2012-10-24 14:40:00,56.75,56.89,56.73,56.77,38400.0,32.7738,32.8546,32.7622,32.7853,38400.0
2012-10-24 14:50:00,56.77,56.85,56.73,56.73,38400.0,32.7853,32.8315,32.7622,32.7622,38400.0
2012-10-24 15:00:00,56.73,56.79,56.69,56.75,75800.0,32.7622,32.7969,32.7391,32.7738,75800.0
2012-10-24 15:10:00,56.74,56.77,56.6,56.66,82700.0,32.768,32.7853,32.6871,32.7218,82700.0
2012-10-24 15:20:00,56.65,56.68,56.55,56.63,62200.0,32.716,32.7333,32.6583,32.7045,62200.0
2012-10-24 15:30:00,56.64,56.73,56.55,56.66,61400.0,32.7102,32.7622,32.6583,32.7218,61400.0
2012-10-24 15:40:00,56.65,56.68,56.51,56.62,63900.0,32.716,32.7333,32.6352,32.6987,63900.0
2012-10-24 15:50:00,56.61,56.63,56.46,56.57,214400.0,32.6929,32.7045,32.6063,32.6698,214400.0
2012-10-25 09:30:00,56.3,56.67,55.91,55.94,81800.0,32.5139,32.7276,32.2886,32.306,81800.0
2012-10-25 09:40:00,55.95,56.0,55.07,55.59,146300.0,32.3117,32.3406,31.8035,32.1038,146300.0
2012-10-25 09:50:00,55.49,55.56,55.01,55.06,88100.0,32.0461,32.0865,31.7689,31.7978,88100.0
2012-10-25 10:00:00,55.06,55.06,54.66,54.94,175100.0,31.7978,31.7978,31.5668,31.7285,175100.0
2012-10-25 10:10:00,54.99,55.14,54.9,55.05,320300.0,31.7573,31.844,31.7054,31.792,320300.0
2012-10-25 10:20:00,55.05,55.1,54.94,55.03,114500.0,31.792,31.8209,31.7285,31.7804,114500.0
2012-10-25 10:30:00,55.03,55.22,54.98,55.0,99600.0,31.7804,31.8902,31.7516,31.7631,99600.0
2012-10-25 10:40:00,55.0,55.09,54.88,54.91,99900.0,31.7631,31.8151,31.6938,31.7111,99900.0
2012-10-25 10:50:00,54.91,54.92,54.77,54.89,72700.0,31.7111,31.7169,31.6303,31.6996,72700.0
2012-10-25 11:00:00,54.88,54.93,54.87,54.9,93600.0,31.6938,31.7227,31.688,31.7054,93600.0
2012-10-25 11:10:00,54.88,54.89,54.75,54.78,56900.0,31.6938,31.6996,31.6187,31.6361,56900.0
2012-10-25 11:20:00,54.77,54.78,54.47,54.51,105100.0,31.6303,31.6361,31.457,31.4801,105100.0
2012-10-25 11:30:00,54.52,54.57,54.48,54.55,86400.0,31.4859,31.5148,31.4628,31.5032,86400.0
2012-10-25 11:40:00,54.54,54.56,54.49,54.5,52900.0,31.4975,31.509,31.4686,31.4744,52900.0
2012-10-25 11:50:00,54.5,54.64,54.46,54.62,88700.0,31.4744,31.5552,31.4513,31.5437,88700.0
2012-10-25 12:00:00,54.62,54.63,54.5,54.55,73700.0,31.5437,31.5494,31.4744,31.5032,73700.0
2012-10-25 12:10:00,54.55,54.55,54.36,54.37,63500.0,31.5032,31.5032,31.3935,31.3993,63500.0
2012-10-25 12:20:00,54.38,54.38,54.16,54.32,80800.0,31.4051,31.4051,31.278,31.3704,80800.0
2012-10-25 12:30:00,54.32,54.54,54.3,54.49,70500.0,31.3704,31.4975,31.3589,31.4686,70500.0
2012-10-25 12:40:00,54.49,54.52,54.42,54.51,73600.0,31.4686,31.4859,31.4282,31.4801,73600.0
2012-10-25 12:50:00,54.51,54.63,54.5,54.59,37400.0,31.4801,31.5494,31.4744,31.5263,37400.0
2012-10-25 13:00:00,54.58,54.68,54.56,54.66,25700.0,31.5206,31.5783,31.509,31.5668,25700.0
2012-10-25 13:10:00,54.65,54.72,54.63,54.68,47000.0,31.561,31.6014,31.5494,31.5783,47000.0
2012-10-25 13:20:00,54.68,54.69,54.65,54.67,65100.0,31.5783,31.5841,31.561,31.5725,65100.0
2012-10-25 13:30:00,54.67,54.68,54.64,54.65,57700.0,31.5725,31.5783,31.5552,31.561,57700.0
2012-10-25 13:40:00,54.65,54.67,54.62,54.65,50300.0,31.561,31.5725,31.5437,31.561,50300.0
2012-10-25 13:50:00,54.66,54.81,54.65,54.78,41600.0,31.5668,31.6534,31.561,31.6361,41600.0
2012-10-25 14:00:00,54.78,54.82,54.74,54.78,59000.0,31.6361,31.6592,31.613,31.6361,59000.0
2012-10-25 14:10:00,54.78,54.78,54.73,54.76,74000.0,31.6361,31.6361,31.6072,31.6245,74000.0
2012-10-25 14:20:00,54.75,54.9,54.72,54.82,89600.0,31.6187,31.7054,31.6014,31.6592,89600.0
2012-10-25 14:30:00,54.83,55.11,54.83,55.07,58800.0,31.6649,31.8266,31.6649,31.8035,58800.0
2012-10-25 14:40:00,55.07,55.13,54.99,54.99,73100.0,31.8035,31.8382,31.7573,31.7573,73100.0
2012-10-25 14:50:00,54.99,55.02,54.94,54.95,46300.0,31.7573,31.7747,31.7285,31.7342,46300.0
2012-10-25 15:00:00,54.94,55.04,54.92,54.99,76300.0,31.7285,31.7862,31.7169,31.7573,76300.0
2012-10-25 15:10:00,54.99,55.01,54.92,54.94,108900.0,31.7573,31.7689,31.7169,31.7285,108900.0
2012-10-25 15:20:00,54.94,54.95,54.78,54.8,138500.0,31.7285,31.7342,31.6361,31.6476,138500.0
2012-10-25 15:30:00,54.8,54.91,54.76,54.79,176000.0,31.6476,31.7111,31.6245,31.6418,176000.0
2012-10-25 15:40:00,54.79,54.81,54.72,54.74,176600.0,31.6418,31.6534,31.6014,31.613,176600.0
2012-10-25 15:50:00,54.74,55.01,54.72,55.0,422900.0,31.613,31.7689,31.6014,31.7631,422900.0
2012-10-26 09:30:00,55.41,55.84,55.15,55.31,122500.0,31.9999,32.2482,31.8497,31.9421,122500.0
2012-10-26 09:40:00,55.22,55.36,54.89,55.2,98100.0,31.8902,31.971,31.6996,31.8786,98100.0
2012-10-26 09:50:00,55.2,55.3,55.07,55.07,63700.0,31.8786,31.9364,31.8035,31.8035,63700.0
2012-10-26 10:00:00,55.08,55.2,55.04,55.19,56100.0,31.8093,31.8786,31.7862,31.8728,56100.0
2012-10-26 10:10:00,55.19,55.21,55.07,55.11,72000.0,31.8728,31.8844,31.8035,31.8266,72000.0
2012-10-26 10:20:00,55.1,55.25,55.08,55.2,47600.0,31.8209,31.9075,31.8093,31.8786,47600.0
2012-10-26 10:30:00,55.2,55.37,55.2,55.37,76400.0,31.8786,31.9768,31.8786,31.9768,76400.0
2012-10-26 10:40:00,55.37,55.49,55.35,55.41,48600.0,31.9768,32.0461,31.9652,31.9999,48600.0
2012-10-26 10:50:00,55.4,55.42,55.25,55.27,38400.0,31.9941,32.0057,31.9075,31.919,38400.0
2012-10-26 11:00:00,55.26,55.27,55.06,55.15,37700.0,31.9133,31.919,31.7978,31.8497,37700.0
2012-10-26 11:10:00,55.15,55.15,54.99,55.05,59300.0,31.8497,31.8497,31.7573,31.792,59300.0
2012-10-26 11:20:00,55.05,55.13,55.03,55.03,48200.0,31.792,31.8382,31.7804,31.7804,48200.0
2012-10-26 11:30:00,55.02,55.07,54.95,55.0,64900.0,31.7747,31.8035,31.7342,31.7631,64900.0
2012-10-26 11:40:00,55.0,55.04,54.9,54.9,29100.0,31.7631,31.7862,31.7054,31.7054,29100.0
2012-10-26 11:50:00,54.9,54.9,54.76,54.85,35600.0,31.7054,31.7054,31.6245,31.6765,35600.0
2012-10-26 12:00:00,54.84,54.85,54.69,54.69,77100.0,31.6707,31.6765,31.5841,31.5841,77100.0
2012-10-26 12:10:00,54.7,54.75,54.68,54.72,35700.0,31.5899,31.6187,31.5783,31.6014,35700.0
2012-10-26 12:20:00,54.72,54.84,54.7,54.84,21400.0,31.6014,31.6707,31.5899,31.6707,21400.0
2012-10-26 12:30:00,54.83,54.84,54.7,54.71,42500.0,31.6649,31.6707,31.5899,31.5956,42500.0
2012-10-26 12:40:00,54.72,54.82,54.72,54.75,16300.0,31.6014,31.6592,31.6014,31.6187,16300.0
2012-10-26 12:50:00,54.75,54.92,54.75,54.89,27600.0,31.6187,31.7169,31.6187,31.6996,27600.0
2012-10-26 13:00:00,54.89,54.96,54.86,54.96,22900.0,31.6996,31.74,31.6823,31.74,22900.0
2012-10-26 13:10:00,54.96,55.02,54.92,54.98,26400.0,31.74,31.7747,31.7169,31.7516,26400.0
2012-10-26 13:20:00,54.97,55.05,54.95,55.05,9900.0,31.7458,31.792,31.7342,31.792,9900.0
2012-10-26 13:30:00,55.06,55.16,55.03,55.05,35600.0,31.7978,31.8555,31.7804,31.792,35600.0
2012-10-26 13:40:00,55.05,55.07,55.01,55.03,34200.0,31.792,31.8035,31.7689,31.7804,34200.0
2012-10-26 13:50:00,55.04,55.07,54.97,54.97,30500.0,31.7862,31.8035,31.7458,31.7458,30500.0
2012-10-26 14:00:00,54.98,55.11,54.97,55.1,27800.0,31.7516,31.8266,31.7458,31.8209,27800.0
2012-10-26 14:10:00,55.1,55.16,55.09,55.15,23000.0,31.8209,31.8555,31.8151,31.8497,23000.0
2012-10-26 14:20:00,55.15,55.22,55.14,55.2,20300.0,31.8497,31.8902,31.844,31.8786,20300.0
2012-10-26 14:30:00,55.19,55.3,55.12,55.16,33400.0,31.8728,31.9364,31.8324,31.8555,33400.0
2012-10-26 14:40:00,55.16,55.22,55.13,55.14,32600.0,31.8555,31.8902,31.8382,31.844,32600.0
2012-10-26 14:50:00,55.13,55.31,55.13,55.3,39700.0,31.8382,31.9421,31.8382,31.9364,39700.0
2012-10-26 15:00:00,55.29,55.41,55.29,55.41,35800.0,31.9306,31.9999,31.9306,31.9999,35800.0
2012-10-26 15:10:00,55.42,55.6,55.41,55.57,43400.0,32.0057,32.1096,31.9999,32.0923,43400.0
2012-10-26 15:20:00,55.57,55.67,55.56,55.65,39000.0,32.0923,32.15,32.0865,32.1385,39000.0
2012-10-26 15:30:00,55.65,55.68,55.47,55.49,46600.0,32.1385,32.1558,32.0345,32.0461,46600.0
2012-10-26 15:40:00,55.49,55.58,55.42,55.42,43600.0,32.0461,32.0981,32.0057,32.0057,43600.0
2012-10-26 15:50:00,55.42,55.51,55.36,55.42,134700.0,32.0057,32.0576,31.971,32.0057,134700.0
2012-10-31 09:30:00,55.36,55.85,55.03,55.55,51000.0,31.971,32.254,31.7804,32.0807,51000.0
2012-10-31 09:40:00,55.57,55.73,55.31,55.66,34600.0,32.0923,32.1847,31.9421,32.1443,34600.0
2012-10-31 09:50:00,55.64,55.73,55.6,55.6,9800.0,32.1327,32.1847,32.1096,32.1096,9800.0
2012-10-31 10:00:00,55.6,55.73,55.54,55.65,236300.0,32.1096,32.1847,32.075,32.1385,236300.0
2012-10-31 10:10:00,55.66,55.76,55.59,55.72,98400.0,32.1443,32.202,32.1038,32.1789,98400.0
2012-10-31 10:20:00,55.74,55.94,55.72,55.79,17700.0,32.1905,32.306,32.1789,32.2193,17700.0
2012-10-31 10:30:00,55.79,55.84,55.67,55.67,39500.0,32.2193,32.2482,32.15,32.15,39500.0
2012-10-31 10:40:00,55.67,55.72,55.65,55.69,22500.0,32.15,32.1789,32.1385,32.1616,22500.0
2012-10-31 10:50:00,55.69,55.7,55.6,55.65,36400.0,32.1616,32.1674,32.1096,32.1385,36400.0
2012-10-31 11:00:00,55.65,55.66,55.47,55.48,65000.0,32.1385,32.1443,32.0345,32.0403,65000.0
2012-10-31 11:10:00,55.47,55.64,55.47,55.64,15500.0,32.0345,32.1327,32.0345,32.1327,15500.0
2012-10-31 11:20:00,55.65,55.65,55.53,55.55,39800.0,32.1385,32.1385,32.0692,32.0807,39800.0
2012-10-31 11:30:00,55.55,55.7,55.55,55.67,22400.0,32.0807,32.1674,32.0807,32.15,22400.0
2012-10-31 11:40:00,55.66,55.76,55.65,55.65,23400.0,32.1443,32.202,32.1385,32.1385,23400.0
2012-10-31 11:50:00,55.65,55.71,55.59,55.64,24800.0,32.1385,32.1731,32.1038,32.1327,24800.0
2012-10-31 12:00:00,55.64,55.7,55.6,55.68,24700.0,32.1327,32.1674,32.1096,32.1558,24700.0
2012-10-31 12:10:00,55.68,55.71,55.59,55.63,35100.0,32.1558,32.1731,32.1038,32.1269,35100.0
2012-10-31 12:20:00,55.65,55.65,55.55,55.56,56100.0,32.1385,32.1385,32.0807,32.0865,56100.0
2012-10-31 12:30:00,55.56,55.64,55.55,55.62,34500.0,32.0865,32.1327,32.0807,32.1212,34500.0
2012-10-31 12:40:00,55.61,55.65,55.59,55.6,18600.0,32.1154,32.1385,32.1038,32.1096,18600.0
2012-10-31 12:50:00,55.6,55.77,55.6,55.76,22100.0,32.1096,32.2078,32.1096,32.202,22100.0
2012-10-31 13:00:00,55.76,55.77,55.69,55.71,25100.0,32.202,32.2078,32.1616,32.1731,25100.0
2012-10-31 13:10:00,55.7,55.71,55.67,55.68,31200.0,32.1674,32.1731,32.15,32.1558,31200.0
2012-10-31 13:20:00,55.68,55.82,55.67,55.82,23300.0,32.1558,32.2367,32.15,32.2367,23300.0
2012-10-31 13:30:00,55.82,55.83,55.75,55.76,15900.0,32.2367,32.2424,32.1962,32.202,15900.0
2012-10-31 13:40:00,55.76,55.76,55.72,55.72,19300.0,32.202,32.202,32.1789,32.1789,19300.0
2012-10-31 13:50:00,55.73,55.73,55.6,55.6,27900.0,32.1847,32.1847,32.1096,32.1096,27900.0
2012-10-31 14:00:00,55.61,55.72,55.61,55.69,17700.0,32.1154,32.1789,32.1154,32.1616,17700.0
2012-10-31 14:10:00,55.7,55.73,55.69,55.73,14100.0,32.1674,32.1847,32.1616,32.1847,14100.0
2012-10-31 14:20:00,55.73,55.76,55.7,55.73,16600.0,32.1847,32.202,32.1674,32.1847,16600.0
2012-10-31 14:30:00,55.74,55.8,55.72,55.72,29300.0,32.1905,32.2251,32.1789,32.1789,29300.0
2012-10-31 14:40:00,55.72,55.73,55.66,55.67,23000.0,32.1789,32.1847,32.1443,32.15,23000.0
2012-10-31 14:50:00,55.67,55.67,55.52,55.58,33700.0,32.15,32.15,32.0634,32.0981,33700.0
2012-10-31 15:00:00,55.59,55.69,55.56,55.69,25800.0,32.1038,32.1616,32.0865,32.1616,25800.0
2012-10-31 15:10:00,55.71,55.75,55.65,55.7,67200.0,32.1731,32.1962,32.1385,32.1674,67200.0
2012-10-31 15:20:00,55.69,55.82,55.69,55.8,47200.0,32.1616,32.2367,32.1616,32.2251,47200.0
2012-10-31 15:30:00,55.8,55.95,55.78,55.9,37500.0,32.2251,32.3117,32.2136,32.2829,37500.0
2012-10-31 15:40:00,55.91,55.93,55.86,55.88,67700.0,32.2886,32.3002,32.2598,32.2713,67700.0
2012-10-31 15:50:00,55.87,55.96,55.44,55.96,264400.0,32.2655,32.3175,32.0172,32.3175,264400.0
2012-11-01 09:30:00,56.18,56.18,55.7,55.7,63300.0,32.4446,32.4446,32.1674,32.1674,63300.0
2012-11-01 09:40:00,55.81,55.86,55.58,55.81,31900.0,32.2309,32.2598,32.0981,32.2309,31900.0
2012-11-01 09:50:00,55.81,55.98,55.75,55.92,17800.0,32.2309,32.3291,32.1962,32.2944,17800.0
2012-11-01 10:00:00,55.92,56.11,55.82,56.03,19500.0,32.2944,32.4041,32.2367,32.3579,19500.0
2012-11-01 10:10:00,56.03,56.21,55.97,56.18,22500.0,32.3579,32.4619,32.3233,32.4446,22500.0
2012-11-01 10:20:00,56.15,56.18,56.05,56.06,11900.0,32.4272,32.4446,32.3695,32.3753,11900.0
2012-11-01 10:30:00,56.08,56.18,56.0,56.13,19800.0,32.3868,32.4446,32.3406,32.4157,19800.0
2012-11-01 10:40:00,56.14,56.29,56.14,56.2,13700.0,32.4215,32.5081,32.4215,32.4561,13700.0
2012-11-01 10:50:00,56.18,56.19,56.1,56.16,13100.0,32.4446,32.4503,32.3984,32.433,13100.0
2012-11-01 11:00:00,56.17,56.19,56.02,56.18,14900.0,32.4388,32.4503,32.3522,32.4446,14900.0
2012-11-01 11:10:00,56.18,56.21,56.05,56.06,15000.0,32.4446,32.4619,32.3695,32.3753,15000.0
2012-11-01 11:20:00,56.06,56.23,56.05,56.18,13300.0,32.3753,32.4734,32.3695,32.4446,13300.0
2012-11-01 11:30:00,56.17,56.19,56.09,56.1,18100.0,32.4388,32.4503,32.3926,32.3984,18100.0
2012-11-01 11:40:00,56.1,56.23,56.1,56.23,17000.0,32.3984,32.4734,32.3984,32.4734,17000.0
2012-11-01 11:50:00,56.23,56.36,56.23,56.34,13500.0,32.4734,32.5485,32.4734,32.537,13500.0
2012-11-01 12:00:00,56.35,56.41,56.32,56.35,14600.0,32.5427,32.5774,32.5254,32.5427,14600.0
2012-11-01 12:10:00,56.35,56.4,56.26,56.4,19500.0,32.5427,32.5716,32.4908,32.5716,19500.0
2012-11-01 12:20:00,56.39,56.43,56.37,56.41,13700.0,32.5658,32.5889,32.5543,32.5774,13700.0
2012-11-01 12:30:00,56.41,56.45,56.38,56.42,14200.0,32.5774,32.6005,32.5601,32.5832,14200.0
2012-11-01 12:40:00,56.42,56.42,56.32,56.37,12400.0,32.5832,32.5832,32.5254,32.5543,12400.0
2012-11-01 12:50:00,56.34,56.39,56.32,56.36,11600.0,32.537,32.5658,32.5254,32.5485,11600.0
2012-11-01 13:00:00,56.36,56.36,56.28,56.34,13100.0,32.5485,32.5485,32.5023,32.537,13100.0
2012-11-01 13:10:00,56.34,56.4,56.32,56.38,9600.0,32.537,32.5716,32.5254,32.5601,9600.0
2012-11-01 13:20:00,56.41,56.43,56.36,56.39,10800.0,32.5774,32.5889,32.5485,32.5658,10800.0
2012-11-01 13:30:00,56.39,56.39,56.32,56.32,77700.0,32.5658,32.5658,32.5254,32.5254,77700.0
2012-11-01 13:40:00,56.32,56.32,56.2,56.21,7400.0,32.5254,32.5254,32.4561,32.4619,7400.0
2012-11-01 13:50:00,56.2,56.29,56.2,56.23,12800.0,32.4561,32.5081,32.4561,32.4734,12800.0
2012-11-01 14:00:00,56.21,56.28,56.16,56.25,13000.0,32.4619,32.5023,32.433,32.485,13000.0
2012-11-01 14:10:00,56.27,56.45,56.25,56.45,18500.0,32.4965,32.6005,32.485,32.6005,18500.0
2012-11-01 14:20:00,56.44,56.5,56.42,56.44,78500.0,32.5947,32.6294,32.5832,32.5947,78500.0
2012-11-01 14:30:00,56.42,56.52,56.4,56.5,21200.0,32.5832,32.6409,32.5716,32.6294,21200.0
2012-11-01 14:40:00,56.51,56.58,56.48,56.55,38500.0,32.6352,32.6756,32.6178,32.6583,38500.0
2012-11-01 14:50:00,56.55,56.59,56.53,56.56,18900.0,32.6583,32.6814,32.6467,32.664,18900.0
2012-11-01 15:00:00,56.56,56.66,56.55,56.58,31200.0,32.664,32.7218,32.6583,32.6756,31200.0
2012-11-01 15:10:00,56.57,56.58,56.47,56.48,28800.0,32.6698,32.6756,32.612,32.6178,28800.0
2012-11-01 15:20:00,56.49,56.51,56.39,56.46,29700.0,32.6236,32.6352,32.5658,32.6063,29700.0
2012-11-01 15:30:00,56.46,56.49,56.27,56.33,49400.0,32.6063,32.6236,32.4965,32.5312,49400.0
2012-11-01 15:40:00,56.33,56.39,56.31,56.34,63300.0,32.5312,32.5658,32.5196,32.537,63300.0
2012-11-01 15:50:00,56.33,56.46,56.32,56.45,144000.0,32.5312,32.6063,32.5254,32.6005,144000.0
2012-11-02 09:30:00,57.48,57.48,56.3,56.94,42700.0,33.1953,33.1953,32.5139,32.8835,42700.0
2012-11-02 09:40:00,56.95,56.95,56.59,56.62,25500.0,32.8893,32.8893,32.6814,32.6987,25500.0
2012-11-02 09:50:00,56.66,56.73,56.42,56.51,25800.0,32.7218,32.7622,32.5832,32.6352,25800.0
2012-11-02 10:00:00,56.5,56.63,56.46,56.53,12100.0,32.6294,32.7045,32.6063,32.6467,12100.0
2012-11-02 10:10:00,56.53,56.59,56.26,56.29,25700.0,32.6467,32.6814,32.4908,32.5081,25700.0
2012-11-02 10:20:00,56.29,56.31,56.11,56.16,22000.0,32.5081,32.5196,32.4041,32.433,22000.0
2012-11-02 10:30:00,56.16,56.28,56.15,56.2,20800.0,32.433,32.5023,32.4272,32.4561,20800.0
2012-11-02 10:40:00,56.2,56.23,56.09,56.21,12900.0,32.4561,32.4734,32.3926,32.4619,12900.0
2012-11-02 10:50:00,56.2,56.24,56.08,56.08,10600.0,32.4561,32.4792,32.3868,32.3868,10600.0
2012-11-02 11:00:00,56.08,56.18,56.0,56.14,20600.0,32.3868,32.4446,32.3406,32.4215,20600.0
2012-11-02 11:10:00,56.15,56.16,56.02,56.07,13800.0,32.4272,32.433,32.3522,32.381,13800.0
2012-11-02 11:20:00,56.1,56.15,56.04,56.12,10300.0,32.3984,32.4272,32.3637,32.4099,10300.0
2012-11-02 11:30:00,56.1,56.2,56.05,56.17,15900.0,32.3984,32.4561,32.3695,32.4388,15900.0
2012-11-02 11:40:00,56.21,56.22,56.12,56.14,16800.0,32.4619,32.4677,32.4099,32.4215,16800.0
2012-11-02 11:50:00,56.15,56.3,56.13,56.29,6500.0,32.4272,32.5139,32.4157,32.5081,6500.0
2012-11-02 12:00:00,56.28,56.29,56.2,56.21,14000.0,32.5023,32.5081,32.4561,32.4619,14000.0
2012-11-02 12:10:00,56.21,56.26,56.17,56.26,10100.0,32.4619,32.4908,32.4388,32.4908,10100.0
2012-11-02 12:20:00,56.25,56.35,56.24,56.34,5200.0,32.485,32.5427,32.4792,32.537,5200.0
2012-11-02 12:30:00,56.34,56.37,56.32,56.36,5600.0,32.537,32.5543,32.5254,32.5485,5600.0
2012-11-02 12:40:00,56.37,56.39,56.31,56.34,8500.0,32.5543,32.5658,32.5196,32.537,8500.0
2012-11-02 12:50:00,56.34,56.34,56.13,56.18,20800.0,32.537,32.537,32.4157,32.4446,20800.0
2012-11-02 13:00:00,56.2,56.27,56.19,56.24,7400.0,32.4561,32.4965,32.4503,32.4792,7400.0
2012-11-02 13:10:00,56.24,56.25,56.14,56.16,19800.0,32.4792,32.485,32.4215,32.433,19800.0
2012-11-02 13:20:00,56.15,56.33,56.15,56.31,8300.0,32.4272,32.5312,32.4272,32.5196,8300.0
2012-11-02 13:30:00,56.31,56.43,56.3,56.4,12800.0,32.5196,32.5889,32.5139,32.5716,12800.0
2012-11-02 13:40:00,56.4,56.41,56.34,56.35,308300.0,32.5716,32.5774,32.537,32.5427,308300.0
2012-11-02 13:50:00,56.33,56.34,56.17,56.18,18200.0,32.5312,32.537,32.4388,32.4446,18200.0
2012-11-02 14:00:00,56.18,56.19,56.04,56.04,25900.0,32.4446,32.4503,32.3637,32.3637,25900.0
2012-11-02 14:10:00,56.05,56.05,56.0,56.02,25500.0,32.3695,32.3695,32.3406,32.3522,25500.0
2012-11-02 14:20:00,56.0,56.04,56.0,56.01,19800.0,32.3406,32.3637,32.3406,32.3464,19800.0
2012-11-02 14:30:00,56.02,56.04,55.94,55.94,20000.0,32.3522,32.3637,32.306,32.306,20000.0
2012-11-02 14:40:00,55.93,55.96,55.88,55.9,20700.0,32.3002,32.3175,32.2713,32.2829,20700.0
2012-11-02 14:50:00,55.89,55.91,55.86,55.88,20700.0,32.2771,32.2886,32.2598,32.2713,20700.0
2012-11-02 15:00:00,55.87,55.91,55.86,55.89,17400.0,32.2655,32.2886,32.2598,32.2771,17400.0
2012-11-02 15:10:00,55.85,55.9,55.76,55.77,40600.0,32.254,32.2829,32.202,32.2078,40600.0
2012-11-02 15:20:00,55.77,55.81,55.69,55.8,40500.0,32.2078,32.2309,32.1616,32.2251,40500.0
2012-11-02 15:30:00,55.8,55.81,55.66,55.68,48200.0,32.2251,32.2309,32.1443,32.1558,48200.0
2012-11-02 15:40:00,55.7,55.79,55.6,55.7,51100.0,32.1674,32.2193,32.1096,32.1674,51100.0
2012-11-02 15:50:00,55.7,55.77,55.62,55.76,205600.0,32.1674,32.2078,32.1212,32.202,205600.0
2012-11-05 09:30:00,55.33,55.65,55.24,55.3,41400.0,31.9537,32.1385,31.9017,31.9364,41400.0
2012-11-05 09:40:00,55.34,55.62,55.31,55.41,33400.0,31.9595,32.1212,31.9421,31.9999,33400.0
2012-11-05 09:50:00,55.49,55.54,55.36,55.52,25800.0,32.0461,32.075,31.971,32.0634,25800.0
2012-11-05 10:00:00,55.48,55.57,55.36,55.4,18500.0,32.0403,32.0923,31.971,31.9941,18500.0
2012-11-05 10:10:00,55.43,55.55,55.41,55.52,23200.0,32.0114,32.0807,31.9999,32.0634,23200.0
2012-11-05 10:20:00,55.53,55.66,55.48,55.55,21400.0,32.0692,32.1443,32.0403,32.0807,21400.0
2012-11-05 10:30:00,55.56,55.77,55.56,55.77,10400.0,32.0865,32.2078,32.0865,32.2078,10400.0
2012-11-05 10:40:00,55.77,55.84,55.61,55.65,37400.0,32.2078,32.2482,32.1154,32.1385,37400.0
2012-11-05 10:50:00,55.65,55.75,55.63,55.71,29500.0,32.1385,32.1962,32.1269,32.1731,29500.0
2012-11-05 11:00:00,55.69,55.84,55.68,55.81,9000.0,32.1616,32.2482,32.1558,32.2309,9000.0
2012-11-05 11:10:00,55.83,55.85,55.66,55.67,17300.0,32.2424,32.254,32.1443,32.15,17300.0
2012-11-05 11:20:00,55.67,55.76,55.63,55.75,11200.0,32.15,32.202,32.1269,32.1962,11200.0
2012-11-05 11:30:00,55.74,55.75,55.65,55.66,7600.0,32.1905,32.1962,32.1385,32.1443,7600.0
2012-11-05 11:40:00,55.66,55.7,55.61,55.63,12100.0,32.1443,32.1674,32.1154,32.1269,12100.0
2012-11-05 11:50:00,55.62,55.7,55.62,55.66,11700.0,32.1212,32.1674,32.1212,32.1443,11700.0
2012-11-05 12:00:00,55.66,55.7,55.65,55.7,12900.0,32.1443,32.1674,32.1385,32.1674,12900.0
2012-11-05 12:10:00,55.7,55.77,55.7,55.73,18300.0,32.1674,32.2078,32.1674,32.1847,18300.0
2012-11-05 12:20:00,55.73,55.74,55.7,55.72,8600.0,32.1847,32.1905,32.1674,32.1789,8600.0
2012-11-05 12:30:00,55.72,55.76,55.7,55.75,8500.0,32.1789,32.202,32.1674,32.1962,8500.0
2012-11-05 12:40:00,55.77,55.77,55.62,55.67,14600.0,32.2078,32.2078,32.1212,32.15,14600.0
2012-11-05 12:50:00,55.67,55.67,55.62,55.62,9500.0,32.15,32.15,32.1212,32.1212,9500.0
2012-11-05 13:00:00,55.62,55.67,55.62,55.64,13200.0,32.1212,32.15,32.1212,32.1327,13200.0
2012-11-05 13:10:00,55.66,55.8,55.66,55.77,15600.0,32.1443,32.2251,32.1443,32.2078,15600.0
2012-11-05 13:20:00,55.78,55.82,55.76,55.8,21900.0,32.2136,32.2367,32.202,32.2251,21900.0
2012-11-05 13:30:00,55.8,55.97,55.79,55.97,35200.0,32.2251,32.3233,32.2193,32.3233,35200.0
2012-11-05 13:40:00,55.95,56.0,55.95,55.96,20800.0,32.3117,32.3406,32.3117,32.3175,20800.0
2012-11-05 13:50:00,55.97,56.0,55.96,55.99,12800.0,32.3233,32.3406,32.3175,32.3348,12800.0
2012-11-05 14:00:00,56.0,56.09,55.97,56.07,27700.0,32.3406,32.3926,32.3233,32.381,27700.0
2012-11-05 14:10:00,56.05,56.08,56.03,56.03,12400.0,32.3695,32.3868,32.3579,32.3579,12400.0
2012-11-05 14:20:00,56.04,56.14,56.03,56.13,53200.0,32.3637,32.4215,32.3579,32.4157,53200.0
2012-11-05 14:30:00,56.12,56.14,56.07,56.08,10000.0,32.4099,32.4215,32.381,32.3868,10000.0
2012-11-05 14:40:00,56.07,56.11,56.07,56.1,13100.0,32.381,32.4041,32.381,32.3984,13100.0
2012-11-05 14:50:00,56.1,56.21,56.1,56.1,13700.0,32.3984,32.4619,32.3984,32.3984,13700.0
2012-11-05 15:00:00,56.1,56.14,56.08,56.13,12000.0,32.3984,32.4215,32.3868,32.4157,12000.0
2012-11-05 15:10:00,56.13,56.19,56.1,56.18,78000.0,32.4157,32.4503,32.3984,32.4446,78000.0
2012-11-05 15:20:00,56.17,56.27,56.17,56.22,32100.0,32.4388,32.4965,32.4388,32.4677,32100.0
2012-11-05 15:30:00,56.22,56.26,56.18,56.25,35300.0,32.4677,32.4908,32.4446,32.485,35300.0
2012-11-05 15:40:00,56.26,56.37,56.25,56.27,43900.0,32.4908,32.5543,32.485,32.4965,43900.0
2012-11-05 15:50:00,56.27,56.27,56.13,56.14,98900.0,32.4965,32.4965,32.4157,32.4215,98900.0
2012-11-06 09:30:00,56.4,56.46,56.21,56.28,32800.0,32.5716,32.6063,32.4619,32.5023,32800.0
2012-11-06 09:40:00,56.33,56.47,56.33,56.43,8400.0,32.5312,32.612,32.5312,32.5889,8400.0
2012-11-06 09:50:00,56.46,56.46,56.38,56.45,8100.0,32.6063,32.6063,32.5601,32.6005,8100.0
2012-11-06 10:00:00,56.44,56.48,56.29,56.29,37000.0,32.5947,32.6178,32.5081,32.5081,37000.0
2012-11-06 10:10:00,56.3,56.34,56.23,56.27,13000.0,32.5139,32.537,32.4734,32.4965,13000.0
2012-11-06 10:20:00,56.26,56.37,56.21,56.24,48100.0,32.4908,32.5543,32.4619,32.4792,48100.0
2012-11-06 10:30:00,56.24,56.28,56.07,56.28,18500.0,32.4792,32.5023,32.381,32.5023,18500.0
2012-11-06 10:40:00,56.29,56.34,56.25,56.28,24400.0,32.5081,32.537,32.485,32.5023,24400.0
2012-11-06 10:50:00,56.28,56.31,56.23,56.28,10300.0,32.5023,32.5196,32.4734,32.5023,10300.0
2012-11-06 11:00:00,56.28,56.31,56.2,56.3,21700.0,32.5023,32.5196,32.4561,32.5139,21700.0
2012-11-06 11:10:00,56.31,56.48,56.31,56.48,17700.0,32.5196,32.6178,32.5196,32.6178,17700.0
2012-11-06 11:20:00,56.47,56.48,56.39,56.42,11300.0,32.612,32.6178,32.5658,32.5832,11300.0
2012-11-06 11:30:00,56.42,56.62,56.4,56.53,21100.0,32.5832,32.6987,32.5716,32.6467,21100.0
2012-11-06 11:40:00,56.53,56.64,56.53,56.55,12400.0,32.6467,32.7102,32.6467,32.6583,12400.0
2012-11-06 11:50:00,56.56,56.68,56.56,56.67,9500.0,32.664,32.7333,32.664,32.7276,9500.0
2012-11-06 12:00:00,56.65,56.82,56.65,56.69,11600.0,32.716,32.8142,32.716,32.7391,11600.0
2012-11-06 12:10:00,56.67,56.67,56.44,56.45,23700.0,32.7276,32.7276,32.5947,32.6005,23700.0
2012-11-06 12:20:00,56.44,56.54,56.42,56.51,12000.0,32.5947,32.6525,32.5832,32.6352,12000.0
2012-11-06 12:30:00,56.5,56.51,56.45,56.48,9100.0,32.6294,32.6352,32.6005,32.6178,9100.0
2012-11-06 12:40:00,56.47,56.49,56.34,56.38,3400.0,32.612,32.6236,32.537,32.5601,3400.0
2012-11-06 12:50:00,56.36,56.45,56.36,56.44,15200.0,32.5485,32.6005,32.5485,32.5947,15200.0
2012-11-06 13:00:00,56.45,56.45,56.29,56.29,63700.0,32.6005,32.6005,32.5081,32.5081,63700.0
2012-11-06 13:10:00,56.3,56.3,56.18,56.24,31700.0,32.5139,32.5139,32.4446,32.4792,31700.0
2012-11-06 13:20:00,56.23,56.25,56.2,56.23,13100.0,32.4734,32.485,32.4561,32.4734,13100.0
2012-11-06 13:30:00,56.23,56.25,56.18,56.18,23000.0,32.4734,32.485,32.4446,32.4446,23000.0
2012-11-06 13:40:00,56.19,56.2,56.17,56.19,4600.0,32.4503,32.4561,32.4388,32.4503,4600.0
2012-11-06 13:50:00,56.19,56.2,56.17,56.19,12000.0,32.4503,32.4561,32.4388,32.4503,12000.0
2012-11-06 14:00:00,56.16,56.2,56.16,56.18,22800.0,32.433,32.4561,32.433,32.4446,22800.0
2012-11-06 14:10:00,56.19,56.2,56.18,56.19,10500.0,32.4503,32.4561,32.4446,32.4503,10500.0
2012-11-06 14:20:00,56.18,56.19,56.15,56.19,12300.0,32.4446,32.4503,32.4272,32.4503,12300.0
2012-11-06 14:30:00,56.19,56.21,56.19,56.2,17100.0,32.4503,32.4619,32.4503,32.4561,17100.0
2012-11-06 14:40:00,56.2,56.33,56.2,56.26,76400.0,32.4561,32.5312,32.4561,32.4908,76400.0
2012-11-06 14:50:00,56.27,56.27,56.17,56.2,21100.0,32.4965,32.4965,32.4388,32.4561,21100.0
2012-11-06 15:00:00,56.2,56.23,56.19,56.19,25100.0,32.4561,32.4734,32.4503,32.4503,25100.0
2012-11-06 15:10:00,56.19,56.25,56.19,56.24,32900.0,32.4503,32.485,32.4503,32.4792,32900.0
2012-11-06 15:20:00,56.25,56.26,56.23,56.25,46700.0,32.485,32.4908,32.4734,32.485,46700.0
2012-11-06 15:30:00,56.24,56.33,56.23,56.23,175300.0,32.4792,32.5312,32.4734,32.4734,175300.0
2012-11-06 15:40:00,56.22,56.24,56.14,56.22,35700.0,32.4677,32.4792,32.4215,32.4677,35700.0
2012-11-06 15:50:00,56.23,56.37,56.19,56.37,262900.0,32.4734,32.5543,32.4503,32.5543,262900.0
2012-11-07 09:30:00,55.94,56.11,55.82,56.11,91100.0,32.306,32.4041,32.2367,32.4041,91100.0
2012-11-07 09:40:00,56.1,56.12,55.8,56.01,78000.0,32.3984,32.4099,32.2251,32.3464,78000.0
2012-11-07 09:50:00,56.0,56.04,55.9,56.02,54100.0,32.3406,32.3637,32.2829,32.3522,54100.0
2012-11-07 10:00:00,56.0,56.02,55.84,55.93,48100.0,32.3406,32.3522,32.2482,32.3002,48100.0
2012-11-07 10:10:00,55.93,56.03,55.84,55.84,75900.0,32.3002,32.3579,32.2482,32.2482,75900.0
2012-11-07 10:20:00,55.86,55.9,55.67,55.87,68400.0,32.2598,32.2829,32.15,32.2655,68400.0
2012-11-07 10:30:00,55.86,55.99,55.84,55.96,112500.0,32.2598,32.3348,32.2482,32.3175,112500.0
2012-11-07 10:40:00,55.96,56.01,55.87,55.9,67100.0,32.3175,32.3464,32.2655,32.2829,67100.0
2012-11-07 10:50:00,55.9,55.91,55.56,55.58,88600.0,32.2829,32.2886,32.0865,32.0981,88600.0
2012-11-07 11:00:00,55.58,55.74,55.56,55.61,166300.0,32.0981,32.1905,32.0865,32.1154,166300.0
2012-11-07 11:10:00,55.62,55.66,55.56,55.56,30700.0,32.1212,32.1443,32.0865,32.0865,30700.0
2012-11-07 11:20:00,55.55,55.62,55.43,55.51,205200.0,32.0807,32.1212,32.0114,32.0576,205200.0
2012-11-07 11:30:00,55.52,55.54,55.41,55.44,163100.0,32.0634,32.075,31.9999,32.0172,163100.0
2012-11-07 11:40:00,55.44,55.54,55.42,55.5,60900.0,32.0172,32.075,32.0057,32.0519,60900.0
2012-11-07 11:50:00,55.52,55.55,55.45,55.49,35200.0,32.0634,32.0807,32.023,32.0461,35200.0
2012-11-07 12:00:00,55.48,55.5,55.39,55.4,44500.0,32.0403,32.0519,31.9883,31.9941,44500.0
2012-11-07 12:10:00,55.39,55.42,55.37,55.41,61800.0,31.9883,32.0057,31.9768,31.9999,61800.0
2012-11-07 12:20:00,55.38,55.43,55.33,55.34,21000.0,31.9826,32.0114,31.9537,31.9595,21000.0
2012-11-07 12:30:00,55.32,55.35,55.26,55.26,57600.0,31.9479,31.9652,31.9133,31.9133,57600.0
2012-11-07 12:40:00,55.26,55.34,55.23,55.29,68400.0,31.9133,31.9595,31.8959,31.9306,68400.0
2012-11-07 12:50:00,55.29,55.3,55.25,55.26,19100.0,31.9306,31.9364,31.9075,31.9133,19100.0
2012-11-07 13:00:00,55.28,55.46,55.24,55.44,41700.0,31.9248,32.0288,31.9017,32.0172,41700.0
2012-11-07 13:10:00,55.44,55.53,55.29,55.48,75100.0,32.0172,32.0692,31.9306,32.0403,75100.0
2012-11-07 13:20:00,55.46,55.52,55.42,55.5,17600.0,32.0288,32.0634,32.0057,32.0519,17600.0
2012-11-07 13:30:00,55.5,55.68,55.5,55.66,26000.0,32.0519,32.1558,32.0519,32.1443,26000.0
2012-11-07 13:40:00,55.67,55.68,55.57,55.58,9800.0,32.15,32.1558,32.0923,32.0981,9800.0
2012-11-07 13:50:00,55.56,55.62,55.56,55.57,10200.0,32.0865,32.1212,32.0865,32.0923,10200.0
2012-11-07 14:00:00,55.56,55.73,55.56,55.73,26200.0,32.0865,32.1847,32.0865,32.1847,26200.0
2012-11-07 14:10:00,55.73,55.74,55.61,55.7,19800.0,32.1847,32.1905,32.1154,32.1674,19800.0
2012-11-07 14:20:00,55.71,55.74,55.66,55.66,23200.0,32.1731,32.1905,32.1443,32.1443,23200.0
2012-11-07 14:30:00,55.66,55.66,55.57,55.64,99100.0,32.1443,32.1443,32.0923,32.1327,99100.0
2012-11-07 14:40:00,55.64,55.71,55.6,55.69,43100.0,32.1327,32.1731,32.1096,32.1616,43100.0
2012-11-07 14:50:00,55.7,55.92,55.67,55.87,39900.0,32.1674,32.2944,32.15,32.2655,39900.0
2012-11-07 15:00:00,55.85,55.91,55.81,55.87,49700.0,32.254,32.2886,32.2309,32.2655,49700.0
2012-11-07 15:10:00,55.86,55.94,55.86,55.9,112200.0,32.2598,32.306,32.2598,32.2829,112200.0
2012-11-07 15:20:00,55.91,56.03,55.89,55.95,127600.0,32.2886,32.3579,32.2771,32.3117,127600.0
2012-11-07 15:30:00,55.97,56.0,55.88,55.9,45800.0,32.3233,32.3406,32.2713,32.2829,45800.0
2012-11-07 15:40:00,55.88,55.97,55.76,55.79,83300.0,32.2713,32.3233,32.202,32.2193,83300.0
2012-11-07 15:50:00,55.79,55.84,55.57,55.61,193900.0,32.2193,32.2482,32.0923,32.1154,193900.0
2012-11-08 09:30:00,55.68,55.98,55.67,55.98,32600.0,32.1558,32.3291,32.15,32.3291,32600.0
2012-11-08 09:40:00,56.0,56.17,55.9,55.94,37100.0,32.3406,32.4388,32.2829,32.306,37100.0
2012-11-08 09:50:00,55.94,55.94,55.65,55.65,7600.0,32.306,32.306,32.1385,32.1385,7600.0
2012-11-08 10:00:00,55.69,55.69,55.51,55.53,30600.0,32.1616,32.1616,32.0576,32.0692,30600.0
2012-11-08 10:10:00,55.53,55.62,55.51,55.53,10900.0,32.0692,32.1212,32.0576,32.0692,10900.0
2012-11-08 10:20:00,55.53,55.95,55.41,55.49,80200.0,32.0692,32.3117,31.9999,32.0461,80200.0
2012-11-08 10:30:00,55.49,55.62,55.42,55.49,34500.0,32.0461,32.1212,32.0057,32.0461,34500.0
2012-11-08 10:40:00,55.5,55.5,55.19,55.27,29500.0,32.0519,32.0519,31.8728,31.919,29500.0
2012-11-08 10:50:00,55.27,55.38,55.23,55.24,11300.0,31.919,31.9826,31.8959,31.9017,11300.0
2012-11-08 11:00:00,55.25,55.4,55.14,55.4,25600.0,31.9075,31.9941,31.844,31.9941,25600.0
2012-11-08 11:10:00,55.37,55.37,55.18,55.2,17500.0,31.9768,31.9768,31.8671,31.8786,17500.0
2012-11-08 11:20:00,55.19,55.28,55.17,55.24,11600.0,31.8728,31.9248,31.8613,31.9017,11600.0
2012-11-08 11:30:00,55.25,55.3,55.1,55.15,24800.0,31.9075,31.9364,31.8209,31.8497,24800.0
2012-11-08 11:40:00,55.17,55.18,55.11,55.18,15100.0,31.8613,31.8671,31.8266,31.8671,15100.0
2012-11-08 11:50:00,55.17,55.28,55.16,55.26,21500.0,31.8613,31.9248,31.8555,31.9133,21500.0
2012-11-08 12:00:00,55.26,55.26,55.18,55.22,30700.0,31.9133,31.9133,31.8671,31.8902,30700.0
2012-11-08 12:10:00,55.21,55.21,55.11,55.13,15400.0,31.8844,31.8844,31.8266,31.8382,15400.0
2012-11-08 12:20:00,55.11,55.21,55.1,55.12,14000.0,31.8266,31.8844,31.8209,31.8324,14000.0
2012-11-08 12:30:00,55.14,55.15,54.96,55.0,14500.0,31.844,31.8497,31.74,31.7631,14500.0
2012-11-08 12:40:00,55.02,55.05,54.91,54.94,19500.0,31.7747,31.792,31.7111,31.7285,19500.0
2012-11-08 12:50:00,54.93,54.95,54.91,54.95,10100.0,31.7227,31.7342,31.7111,31.7342,10100.0
2012-11-08 13:00:00,54.95,55.0,54.92,54.96,21100.0,31.7342,31.7631,31.7169,31.74,21100.0
2012-11-08 13:10:00,54.96,54.98,54.89,54.9,22400.0,31.74,31.7516,31.6996,31.7054,22400.0
2012-11-08 13:20:00,54.9,54.91,54.71,54.8,26200.0,31.7054,31.7111,31.5956,31.6476,26200.0
2012-11-08 13:30:00,54.8,54.94,54.77,54.92,12600.0,31.6476,31.7285,31.6303,31.7169,12600.0
2012-11-08 13:40:00,54.92,54.94,54.86,54.93,8800.0,31.7169,31.7285,31.6823,31.7227,8800.0
2012-11-08 13:50:00,54.93,55.12,54.93,55.12,14300.0,31.7227,31.8324,31.7227,31.8324,14300.0
2012-11-08 14:00:00,55.11,55.11,54.96,54.97,11200.0,31.8266,31.8266,31.74,31.7458,11200.0
2012-11-08 14:10:00,54.97,55.11,54.97,55.06,24600.0,31.7458,31.8266,31.7458,31.7978,24600.0
2012-11-08 14:20:00,55.06,55.06,54.97,54.97,13700.0,31.7978,31.7978,31.7458,31.7458,13700.0
2012-11-08 14:30:00,54.99,55.04,54.87,54.88,30300.0,31.7573,31.7862,31.688,31.6938,30300.0
2012-11-08 14:40:00,54.88,54.92,54.86,54.9,21900.0,31.6938,31.7169,31.6823,31.7054,21900.0
2012-11-08 14:50:00,54.9,54.97,54.86,54.91,27900.0,31.7054,31.7458,31.6823,31.7111,27900.0
2012-11-08 15:00:00,54.92,54.97,54.88,54.93,33700.0,31.7169,31.7458,31.6938,31.7227,33700.0
2012-11-08 15:10:00,54.95,55.16,54.94,55.15,33300.0,31.7342,31.8555,31.7285,31.8497,33300.0
2012-11-08 15:20:00,55.14,55.15,54.99,54.99,37000.0,31.844,31.8497,31.7573,31.7573,37000.0
2012-11-08 15:30:00,54.99,55.0,54.9,54.95,43500.0,31.7573,31.7631,31.7054,31.7342,43500.0
2012-11-08 15:40:00,54.95,54.99,54.86,54.93,63100.0,31.7342,31.7573,31.6823,31.7227,63100.0
2012-11-08 15:50:00,54.93,54.99,54.72,54.72,175100.0,31.7227,31.7573,31.6014,31.6014,175100.0
2012-11-09 09:30:00,54.92,55.2,54.64,54.79,41100.0,31.7169,31.8786,31.5552,31.6418,41100.0
2012-11-09 09:40:00,54.91,55.13,54.81,54.86,67400.0,31.7111,31.8382,31.6534,31.6823,67400.0
2012-11-09 09:50:00,54.89,54.93,54.59,54.85,38500.0,31.6996,31.7227,31.5263,31.6765,38500.0
2012-11-09 10:00:00,54.85,55.09,54.85,55.01,22300.0,31.6765,31.8151,31.6765,31.7689,22300.0
2012-11-09 10:10:00,55.0,55.01,54.87,54.89,26200.0,31.7631,31.7689,31.688,31.6996,26200.0
2012-11-09 10:20:00,54.89,55.02,54.88,54.91,20200.0,31.6996,31.7747,31.6938,31.7111,20200.0
2012-11-09 10:30:00,54.94,54.97,54.82,54.84,17200.0,31.7285,31.7458,31.6592,31.6707,17200.0
2012-11-09 10:40:00,54.85,55.0,54.82,54.84,31200.0,31.6765,31.7631,31.6592,31.6707,31200.0
2012-11-09 10:50:00,54.81,54.87,54.7,54.87,21600.0,31.6534,31.688,31.5899,31.688,21600.0
2012-11-09 11:00:00,54.86,54.97,54.82,54.92,16300.0,31.6823,31.7458,31.6592,31.7169,16300.0
2012-11-09 11:10:00,54.92,54.95,54.85,54.92,13000.0,31.7169,31.7342,31.6765,31.7169,13000.0
2012-11-09 11:20:00,54.91,54.92,54.73,54.84,12200.0,31.7111,31.7169,31.6072,31.6707,12200.0
2012-11-09 11:30:00,54.84,54.88,54.72,54.84,11700.0,31.6707,31.6938,31.6014,31.6707,11700.0
2012-11-09 11:40:00,54.87,54.88,54.79,54.79,16000.0,31.688,31.6938,31.6418,31.6418,16000.0
2012-11-09 11:50:00,54.8,54.82,54.69,54.77,19800.0,31.6476,31.6592,31.5841,31.6303,19800.0
2012-11-09 12:00:00,54.8,54.86,54.74,54.76,20100.0,31.6476,31.6823,31.613,31.6245,20100.0
2012-11-09 12:10:00,54.76,54.91,54.74,54.91,19800.0,31.6245,31.7111,31.613,31.7111,19800.0
2012-11-09 12:20:00,54.91,54.91,54.79,54.79,15600.0,31.7111,31.7111,31.6418,31.6418,15600.0
2012-11-09 12:30:00,54.85,54.86,54.76,54.78,12000.0,31.6765,31.6823,31.6245,31.6361,12000.0
2012-11-09 12:40:00,54.78,54.78,54.71,54.73,9100.0,31.6361,31.6361,31.5956,31.6072,9100.0
2012-11-09 12:50:00,54.76,54.78,54.61,54.64,19000.0,31.6245,31.6361,31.5379,31.5552,19000.0
2012-11-09 13:00:00,54.65,54.73,54.61,54.63,11700.0,31.561,31.6072,31.5379,31.5494,11700.0
2012-11-09 13:10:00,54.64,54.64,54.41,54.6,19000.0,31.5552,31.5552,31.4224,31.5321,19000.0
2012-11-09 13:20:00,54.61,54.63,54.36,54.39,19600.0,31.5379,31.5494,31.3935,31.4108,19600.0
2012-11-09 13:30:00,54.38,54.51,54.31,54.42,43300.0,31.4051,31.4801,31.3646,31.4282,43300.0
2012-11-09 13:40:00,54.45,54.48,54.35,54.39,23400.0,31.4455,31.4628,31.3877,31.4108,23400.0
2012-11-09 13:50:00,54.39,54.49,54.39,54.4,16800.0,31.4108,31.4686,31.4108,31.4166,16800.0
2012-11-09 14:00:00,54.41,54.42,54.3,54.3,17700.0,31.4224,31.4282,31.3589,31.3589,17700.0
2012-11-09 14:10:00,54.3,54.5,54.3,54.42,24400.0,31.3589,31.4744,31.3589,31.4282,24400.0
2012-11-09 14:20:00,54.41,54.46,54.36,54.38,29300.0,31.4224,31.4513,31.3935,31.4051,29300.0
2012-11-09 14:30:00,54.38,54.57,54.37,54.52,18000.0,31.4051,31.5148,31.3993,31.4859,18000.0
2012-11-09 14:40:00,54.52,54.52,54.39,54.42,20800.0,31.4859,31.4859,31.4108,31.4282,20800.0
2012-11-09 14:50:00,54.42,54.48,54.37,54.39,27400.0,31.4282,31.4628,31.3993,31.4108,27400.0
2012-11-09 15:00:00,54.4,54.46,54.38,54.41,30000.0,31.4166,31.4513,31.4051,31.4224,30000.0
2012-11-09 15:10:00,54.41,54.52,54.36,54.36,37900.0,31.4224,31.4859,31.3935,31.3935,37900.0
2012-11-09 15:20:00,54.36,54.47,54.35,54.47,28400.0,31.3935,31.457,31.3877,31.457,28400.0
2012-11-09 15:30:00,54.48,54.48,54.3,54.35,33100.0,31.4628,31.4628,31.3589,31.3877,33100.0
2012-11-09 15:40:00,54.38,54.53,54.37,54.49,56200.0,31.4051,31.4917,31.3993,31.4686,56200.0
2012-11-09 15:50:00,54.49,54.53,54.25,54.3,134800.0,31.4686,31.4917,31.33,31.3589,134800.0
2012-11-12 09:30:00,54.27,54.5,54.13,54.42,41700.0,31.3415,31.4744,31.2607,31.4282,41700.0
2012-11-12 09:40:00,54.48,54.56,54.37,54.39,9900.0,31.4628,31.509,31.3993,31.4108,9900.0
2012-11-12 09:50:00,54.37,54.37,54.16,54.2,25200.0,31.3993,31.3993,31.278,31.3011,25200.0
2012-11-12 10:00:00,54.2,54.21,54.06,54.09,18200.0,31.3011,31.3069,31.2202,31.2376,18200.0
2012-11-12 10:10:00,54.09,54.09,53.96,53.96,19900.0,31.2376,31.2376,31.1625,31.1625,19900.0
2012-11-12 10:20:00,53.98,54.04,53.91,53.97,16100.0,31.174,31.2087,31.1336,31.1683,16100.0
2012-11-12 10:30:00,53.96,54.17,53.96,54.17,11900.0,31.1625,31.2838,31.1625,31.2838,11900.0
2012-11-12 10:40:00,54.18,54.2,54.03,54.06,16500.0,31.2895,31.3011,31.2029,31.2202,16500.0
2012-11-12 10:50:00,54.06,54.06,53.97,54.0,9400.0,31.2202,31.2202,31.1683,31.1856,9400.0
2012-11-12 11:00:00,54.0,54.05,53.95,54.0,13200.0,31.1856,31.2145,31.1567,31.1856,13200.0
2012-11-12 11:10:00,54.0,54.03,53.87,53.96,33100.0,31.1856,31.2029,31.1105,31.1625,33100.0
2012-11-12 11:20:00,53.96,54.06,53.96,54.05,68100.0,31.1625,31.2202,31.1625,31.2145,68100.0
2012-11-12 11:30:00,54.04,54.06,54.0,54.01,13600.0,31.2087,31.2202,31.1856,31.1914,13600.0
2012-11-12 11:40:00,54.01,54.08,53.99,54.02,16100.0,31.1914,31.2318,31.1798,31.1971,16100.0
2012-11-12 11:50:00,54.03,54.04,53.98,54.02,16500.0,31.2029,31.2087,31.174,31.1971,16500.0
2012-11-12 12:00:00,54.05,54.05,53.98,54.04,29500.0,31.2145,31.2145,31.174,31.2087,29500.0
2012-11-12 12:10:00,54.04,54.06,53.96,54.0,14900.0,31.2087,31.2202,31.1625,31.1856,14900.0
2012-11-12 12:20:00,54.02,54.03,54.0,54.0,6700.0,31.1971,31.2029,31.1856,31.1856,6700.0
2012-11-12 12:30:00,54.02,54.09,53.98,53.98,19200.0,31.1971,31.2376,31.174,31.174,19200.0
2012-11-12 12:40:00,54.01,54.04,53.95,53.99,27900.0,31.1914,31.2087,31.1567,31.1798,27900.0
2012-11-12 12:50:00,54.0,54.15,54.0,54.11,11900.0,31.1856,31.2722,31.1856,31.2491,11900.0
2012-11-12 13:00:00,54.11,54.21,54.08,54.21,18900.0,31.2491,31.3069,31.2318,31.3069,18900.0
2012-11-12 13:10:00,54.24,54.36,54.24,54.32,8100.0,31.3242,31.3935,31.3242,31.3704,8100.0
2012-11-12 13:20:00,54.32,54.38,54.29,54.35,6500.0,31.3704,31.4051,31.3531,31.3877,6500.0
2012-11-12 13:30:00,54.35,54.37,54.27,54.37,9000.0,31.3877,31.3993,31.3415,31.3993,9000.0
2012-11-12 13:40:00,54.38,54.39,54.28,54.35,25600.0,31.4051,31.4108,31.3473,31.3877,25600.0
2012-11-12 13:50:00,54.38,54.45,54.36,54.36,13500.0,31.4051,31.4455,31.3935,31.3935,13500.0
2012-11-12 14:00:00,54.34,54.35,54.22,54.31,13300.0,31.382,31.3877,31.3126,31.3646,13300.0
2012-11-12 14:10:00,54.33,54.34,54.28,54.3,19200.0,31.3762,31.382,31.3473,31.3589,19200.0
2012-11-12 14:20:00,54.3,54.33,54.27,54.29,12200.0,31.3589,31.3762,31.3415,31.3531,12200.0
2012-11-12 14:30:00,54.29,54.29,54.16,54.16,14800.0,31.3531,31.3531,31.278,31.278,14800.0
2012-11-12 14:40:00,54.17,54.23,54.17,54.23,14900.0,31.2838,31.3184,31.2838,31.3184,14900.0
2012-11-12 14:50:00,54.23,54.34,54.22,54.33,29000.0,31.3184,31.382,31.3126,31.3762,29000.0
2012-11-12 15:00:00,54.33,54.48,54.33,54.41,81700.0,31.3762,31.4628,31.3762,31.4224,81700.0
2012-11-12 15:10:00,54.4,54.46,54.34,54.38,22700.0,31.4166,31.4513,31.382,31.4051,22700.0
2012-11-12 15:20:00,54.37,54.43,54.33,54.33,21500.0,31.3993,31.4339,31.3762,31.3762,21500.0
2012-11-12 15:30:00,54.34,54.41,54.32,54.41,25600.0,31.382,31.4224,31.3704,31.4224,25600.0
2012-11-12 15:40:00,54.41,54.48,54.4,54.44,29100.0,31.4224,31.4628,31.4166,31.4397,29100.0
2012-11-12 15:50:00,54.44,54.5,54.32,54.35,80100.0,31.4397,31.4744,31.3704,31.3877,80100.0
2012-11-13 09:30:00,54.05,54.34,53.94,54.02,70800.0,31.2145,31.382,31.1509,31.1971,70800.0
2012-11-13 09:40:00,54.02,54.12,53.99,54.06,34300.0,31.1971,31.2549,31.1798,31.2202,34300.0
2012-11-13 09:50:00,54.07,54.18,54.02,54.17,32800.0,31.226,31.2895,31.1971,31.2838,32800.0
2012-11-13 10:00:00,54.18,54.34,54.18,54.33,40400.0,31.2895,31.382,31.2895,31.3762,40400.0
2012-11-13 10:10:00,54.34,54.47,54.34,54.41,11100.0,31.382,31.457,31.382,31.4224,11100.0
2012-11-13 10:20:00,54.43,54.52,54.43,54.5,8500.0,31.4339,31.4859,31.4339,31.4744,8500.0
2012-11-13 10:30:00,54.49,54.62,54.42,54.48,36900.0,31.4686,31.5437,31.4282,31.4628,36900.0
2012-11-13 10:40:00,54.48,54.59,54.43,54.59,11100.0,31.4628,31.5263,31.4339,31.5263,11100.0
2012-11-13 10:50:00,54.59,54.81,54.55,54.81,14400.0,31.5263,31.6534,31.5032,31.6534,14400.0
2012-11-13 11:00:00,54.78,54.89,54.76,54.89,6200.0,31.6361,31.6996,31.6245,31.6996,6200.0
2012-11-13 11:10:00,54.89,54.89,54.76,54.81,11500.0,31.6996,31.6996,31.6245,31.6534,11500.0
2012-11-13 11:20:00,54.8,54.85,54.69,54.71,36800.0,31.6476,31.6765,31.5841,31.5956,36800.0
2012-11-13 11:30:00,54.72,54.79,54.63,54.63,22200.0,31.6014,31.6418,31.5494,31.5494,22200.0
2012-11-13 11:40:00,54.62,54.64,54.57,54.59,10200.0,31.5437,31.5552,31.5148,31.5263,10200.0
2012-11-13 11:50:00,54.55,54.64,54.55,54.6,9100.0,31.5032,31.5552,31.5032,31.5321,9100.0
2012-11-13 12:00:00,54.62,54.62,54.43,54.43,11700.0,31.5437,31.5437,31.4339,31.4339,11700.0
2012-11-13 12:10:00,54.44,54.44,54.38,54.39,6400.0,31.4397,31.4397,31.4051,31.4108,6400.0
2012-11-13 12:20:00,54.4,54.42,54.23,54.24,10800.0,31.4166,31.4282,31.3184,31.3242,10800.0
2012-11-13 12:30:00,54.24,54.24,54.16,54.21,8800.0,31.3242,31.3242,31.278,31.3069,8800.0
2012-11-13 12:40:00,54.21,54.22,54.17,54.21,5600.0,31.3069,31.3126,31.2838,31.3069,5600.0
2012-11-13 12:50:00,54.21,54.24,54.17,54.19,8400.0,31.3069,31.3242,31.2838,31.2953,8400.0
2012-11-13 13:00:00,54.19,54.23,54.15,54.22,3100.0,31.2953,31.3184,31.2722,31.3126,3100.0
2012-11-13 13:10:00,54.21,54.33,54.2,54.33,5300.0,31.3069,31.3762,31.3011,31.3762,5300.0
2012-11-13 13:20:00,54.33,54.34,54.28,54.3,8300.0,31.3762,31.382,31.3473,31.3589,8300.0
2012-11-13 13:30:00,54.3,54.33,54.23,54.24,9300.0,31.3589,31.3762,31.3184,31.3242,9300.0
2012-11-13 13:40:00,54.23,54.3,54.23,54.29,4600.0,31.3184,31.3589,31.3184,31.3531,4600.0
2012-11-13 13:50:00,54.29,54.36,54.27,54.34,23500.0,31.3531,31.3935,31.3415,31.382,23500.0
2012-11-13 14:00:00,54.35,54.42,54.35,54.36,17200.0,31.3877,31.4282,31.3877,31.3935,17200.0
2012-11-13 14:10:00,54.36,54.4,54.35,54.37,8200.0,31.3935,31.4166,31.3877,31.3993,8200.0
2012-11-13 14:20:00,54.38,54.4,54.33,54.36,6500.0,31.4051,31.4166,31.3762,31.3935,6500.0
2012-11-13 14:30:00,54.35,54.38,54.23,54.25,13500.0,31.3877,31.4051,31.3184,31.33,13500.0
2012-11-13 14:40:00,54.27,54.29,54.17,54.23,10300.0,31.3415,31.3531,31.2838,31.3184,10300.0
2012-11-13 14:50:00,54.23,54.37,54.21,54.31,118000.0,31.3184,31.3993,31.3069,31.3646,118000.0
2012-11-13 15:00:00,54.3,54.58,54.3,54.39,286400.0,31.3589,31.5206,31.3589,31.4108,286400.0
2012-11-13 15:10:00,54.36,54.41,54.11,54.11,37500.0,31.3935,31.4224,31.2491,31.2491,37500.0
2012-11-13 15:20:00,54.1,54.19,54.07,54.13,51500.0,31.2433,31.2953,31.226,31.2607,51500.0
2012-11-13 15:30:00,54.13,54.2,54.1,54.13,23300.0,31.2607,31.3011,31.2433,31.2607,23300.0
2012-11-13 15:40:00,54.14,54.14,54.02,54.09,51000.0,31.2664,31.2664,31.1971,31.2376,51000.0
2012-11-13 15:50:00,54.08,54.1,53.96,53.99,108600.0,31.2318,31.2433,31.1625,31.1798,108600.0
2012-11-14 09:30:00,53.95,54.11,53.75,53.78,42800.0,31.1567,31.2491,31.0412,31.0585,42800.0
2012-11-14 09:40:00,53.76,54.04,53.76,53.98,20500.0,31.047,31.2087,31.047,31.174,20500.0
2012-11-14 09:50:00,53.98,54.04,53.76,53.91,32000.0,31.174,31.2087,31.047,31.1336,32000.0
2012-11-14 10:00:00,53.93,53.99,53.8,53.95,28500.0,31.1452,31.1798,31.0701,31.1567,28500.0
2012-11-14 10:10:00,53.94,53.99,53.72,53.85,35700.0,31.1509,31.1798,31.0239,31.099,35700.0
2012-11-14 10:20:00,53.85,53.87,53.72,53.73,22000.0,31.099,31.1105,31.0239,31.0297,22000.0
2012-11-14 10:30:00,53.7,53.72,53.58,53.67,32500.0,31.0123,31.0239,30.943,30.995,32500.0
2012-11-14 10:40:00,53.67,53.67,53.5,53.63,34500.0,30.995,30.995,30.8968,30.9719,34500.0
2012-11-14 10:50:00,53.64,53.79,53.61,53.78,46100.0,30.9777,31.0643,30.9604,31.0585,46100.0
2012-11-14 11:00:00,53.78,53.84,53.67,53.79,27000.0,31.0585,31.0932,30.995,31.0643,27000.0
2012-11-14 11:10:00,53.8,54.0,53.77,53.99,10900.0,31.0701,31.1856,31.0528,31.1798,10900.0
2012-11-14 11:20:00,53.99,54.04,53.92,54.01,24800.0,31.1798,31.2087,31.1394,31.1914,24800.0
2012-11-14 11:30:00,54.03,54.12,53.9,53.92,22700.0,31.2029,31.2549,31.1278,31.1394,22700.0
2012-11-14 11:40:00,53.94,54.03,53.94,54.02,20700.0,31.1509,31.2029,31.1509,31.1971,20700.0
2012-11-14 11:50:00,54.02,54.05,53.96,54.0,19900.0,31.1971,31.2145,31.1625,31.1856,19900.0
2012-11-14 12:00:00,54.01,54.02,53.93,53.98,18000.0,31.1914,31.1971,31.1452,31.174,18000.0
2012-11-14 12:10:00,53.97,53.98,53.83,53.9,16500.0,31.1683,31.174,31.0874,31.1278,16500.0
2012-11-14 12:20:00,53.87,53.93,53.79,53.92,12800.0,31.1105,31.1452,31.0643,31.1394,12800.0
2012-11-14 12:30:00,53.92,53.96,53.7,53.8,14400.0,31.1394,31.1625,31.0123,31.0701,14400.0
2012-11-14 12:40:00,53.81,53.91,53.79,53.86,17700.0,31.0759,31.1336,31.0643,31.1047,17700.0
2012-11-14 12:50:00,53.87,53.89,53.78,53.81,15800.0,31.1105,31.1221,31.0585,31.0759,15800.0
2012-11-14 13:00:00,53.8,53.85,53.76,53.79,10100.0,31.0701,31.099,31.047,31.0643,10100.0
2012-11-14 13:10:00,53.8,53.92,53.78,53.92,10700.0,31.0701,31.1394,31.0585,31.1394,10700.0
2012-11-14 13:20:00,53.95,53.97,53.88,53.89,20100.0,31.1567,31.1683,31.1163,31.1221,20100.0
2012-11-14 13:30:00,53.9,54.0,53.82,53.93,28700.0,31.1278,31.1856,31.0816,31.1452,28700.0
2012-11-14 13:40:00,53.94,53.99,53.87,53.96,17000.0,31.1509,31.1798,31.1105,31.1625,17000.0
2012-11-14 13:50:00,53.97,54.01,53.95,54.0,26900.0,31.1683,31.1914,31.1567,31.1856,26900.0
2012-11-14 14:00:00,54.0,54.04,53.89,53.95,54100.0,31.1856,31.2087,31.1221,31.1567,54100.0
2012-11-14 14:10:00,53.96,53.96,53.79,53.83,20800.0,31.1625,31.1625,31.0643,31.0874,20800.0
2012-11-14 14:20:00,53.83,53.95,53.8,53.92,24500.0,31.0874,31.1567,31.0701,31.1394,24500.0
2012-11-14 14:30:00,53.92,53.92,53.83,53.89,22800.0,31.1394,31.1394,31.0874,31.1221,22800.0
2012-11-14 14:40:00,53.89,53.95,53.78,53.91,29200.0,31.1221,31.1567,31.0585,31.1336,29200.0
2012-11-14 14:50:00,53.91,54.0,53.84,53.85,20100.0,31.1336,31.1856,31.0932,31.099,20100.0
2012-11-14 15:00:00,53.85,53.88,53.63,53.66,24900.0,31.099,31.1163,30.9719,30.9892,24900.0
2012-11-14 15:10:00,53.67,53.78,53.58,53.58,44700.0,30.995,31.0585,30.943,30.943,44700.0
2012-11-14 15:20:00,53.59,53.66,53.52,53.65,43000.0,30.9488,30.9892,30.9084,30.9835,43000.0
2012-11-14 15:30:00,53.66,53.82,53.58,53.71,147800.0,30.9892,31.0816,30.943,31.0181,147800.0
2012-11-14 15:40:00,53.69,53.7,53.48,53.5,65500.0,31.0066,31.0123,30.8853,30.8968,65500.0
2012-11-14 15:50:00,53.51,53.61,53.43,53.59,193800.0,30.9026,30.9604,30.8564,30.9488,193800.0
2012-11-15 09:30:00,53.78,54.09,53.73,54.08,61100.0,31.0585,31.2376,31.0297,31.2318,61100.0
2012-11-15 09:40:00,54.08,54.12,54.0,54.07,44700.0,31.2318,31.2549,31.1856,31.226,44700.0
2012-11-15 09:50:00,54.08,54.42,54.0,54.22,52200.0,31.2318,31.4282,31.1856,31.3126,52200.0
2012-11-15 10:00:00,54.22,54.45,54.03,54.33,67400.0,31.3126,31.4455,31.2029,31.3762,67400.0
2012-11-15 10:10:00,54.35,54.55,54.23,54.49,61600.0,31.3877,31.5032,31.3184,31.4686,61600.0
2012-11-15 10:20:00,54.49,54.53,54.43,54.46,71300.0,31.4686,31.4917,31.4339,31.4513,71300.0
2012-11-15 10:30:00,54.44,54.49,54.32,54.32,21100.0,31.4397,31.4686,31.3704,31.3704,21100.0
2012-11-15 10:40:00,54.29,54.32,54.14,54.14,19000.0,31.3531,31.3704,31.2664,31.2664,19000.0
2012-11-15 10:50:00,54.15,54.23,53.98,54.02,26000.0,31.2722,31.3184,31.174,31.1971,26000.0
2012-11-15 11:00:00,54.02,54.07,54.0,54.03,40400.0,31.1971,31.226,31.1856,31.2029,40400.0
2012-11-15 11:10:00,54.04,54.04,53.84,53.86,21900.0,31.2087,31.2087,31.0932,31.1047,21900.0
2012-11-15 11:20:00,53.84,53.95,53.81,53.88,41500.0,31.0932,31.1567,31.0759,31.1163,41500.0
2012-11-15 11:30:00,53.88,54.03,53.86,54.03,20800.0,31.1163,31.2029,31.1047,31.2029,20800.0
2012-11-15 11:40:00,54.03,54.04,53.8,53.83,27400.0,31.2029,31.2087,31.0701,31.0874,27400.0
2012-11-15 11:50:00,53.86,53.89,53.81,53.88,8400.0,31.1047,31.1221,31.0759,31.1163,8400.0
2012-11-15 12:00:00,53.86,53.89,53.83,53.87,15300.0,31.1047,31.1221,31.0874,31.1105,15300.0
2012-11-15 12:10:00,53.86,53.87,53.77,53.77,3000.0,31.1047,31.1105,31.0528,31.0528,3000.0
2012-11-15 12:20:00,53.77,53.83,53.75,53.8,16200.0,31.0528,31.0874,31.0412,31.0701,16200.0
2012-11-15 12:30:00,53.8,53.93,53.77,53.93,8000.0,31.0701,31.1452,31.0528,31.1452,8000.0
2012-11-15 12:40:00,53.94,53.95,53.84,53.88,10300.0,31.1509,31.1567,31.0932,31.1163,10300.0
2012-11-15 12:50:00,53.88,53.89,53.77,53.78,11800.0,31.1163,31.1221,31.0528,31.0585,11800.0
2012-11-15 13:00:00,53.79,53.88,53.75,53.88,15600.0,31.0643,31.1163,31.0412,31.1163,15600.0
2012-11-15 13:10:00,53.89,53.93,53.81,53.87,8700.0,31.1221,31.1452,31.0759,31.1105,8700.0
2012-11-15 13:20:00,53.87,54.03,53.87,53.95,7600.0,31.1105,31.2029,31.1105,31.1567,7600.0
2012-11-15 13:30:00,53.97,54.06,53.94,54.05,13400.0,31.1683,31.2202,31.1509,31.2145,13400.0
2012-11-15 13:40:00,54.06,54.11,54.04,54.1,63600.0,31.2202,31.2491,31.2087,31.2433,63600.0
2012-11-15 13:50:00,54.1,54.3,54.1,54.19,25500.0,31.2433,31.3589,31.2433,31.2953,25500.0
2012-11-15 14:00:00,54.17,54.17,53.94,53.96,28900.0,31.2838,31.2838,31.1509,31.1625,28900.0
2012-11-15 14:10:00,53.96,54.01,53.87,53.94,13100.0,31.1625,31.1914,31.1105,31.1509,13100.0
2012-11-15 14:20:00,53.92,53.98,53.91,53.96,14600.0,31.1394,31.174,31.1336,31.1625,14600.0
2012-11-15 14:30:00,53.96,53.97,53.89,53.94,18700.0,31.1625,31.1683,31.1221,31.1509,18700.0
2012-11-15 14:40:00,53.94,54.0,53.93,54.0,17100.0,31.1509,31.1856,31.1452,31.1856,17100.0
2012-11-15 14:50:00,54.0,54.08,53.98,54.05,22100.0,31.1856,31.2318,31.174,31.2145,22100.0
2012-11-15 15:00:00,54.05,54.05,53.87,53.98,38800.0,31.2145,31.2145,31.1105,31.174,38800.0
2012-11-15 15:10:00,53.97,54.05,53.93,53.99,24600.0,31.1683,31.2145,31.1452,31.1798,24600.0
2012-11-15 15:20:00,54.0,54.03,53.93,53.96,22200.0,31.1856,31.2029,31.1452,31.1625,22200.0
2012-11-15 15:30:00,53.96,54.04,53.91,54.04,31800.0,31.1625,31.2087,31.1336,31.2087,31800.0
2012-11-15 15:40:00,54.06,54.24,54.06,54.16,57900.0,31.2202,31.3242,31.2202,31.278,57900.0
2012-11-15 15:50:00,54.16,54.21,54.08,54.1,91600.0,31.278,31.3069,31.2318,31.2433,91600.0
2012-11-16 09:30:00,54.03,54.37,53.87,54.23,207700.0,31.2029,31.3993,31.1105,31.3184,207700.0
2012-11-16 09:40:00,54.19,54.28,54.03,54.17,21100.0,31.2953,31.3473,31.2029,31.2838,21100.0
2012-11-16 09:50:00,54.13,54.25,54.08,54.22,13700.0,31.2607,31.33,31.2318,31.3126,13700.0
2012-11-16 10:00:00,54.19,54.24,53.73,53.83,22400.0,31.2953,31.3242,31.0297,31.0874,22400.0
2012-11-16 10:10:00,53.84,54.07,53.79,54.0,31000.0,31.0932,31.226,31.0643,31.1856,31000.0
2012-11-16 10:20:00,54.0,54.1,53.99,54.0,27300.0,31.1856,31.2433,31.1798,31.1856,27300.0
2012-11-16 10:30:00,54.03,54.14,54.03,54.13,23800.0,31.2029,31.2664,31.2029,31.2607,23800.0
2012-11-16 10:40:00,54.09,54.14,54.01,54.05,21800.0,31.2376,31.2664,31.1914,31.2145,21800.0
2012-11-16 10:50:00,54.04,54.07,54.0,54.03,20300.0,31.2087,31.226,31.1856,31.2029,20300.0
2012-11-16 11:00:00,53.99,54.03,53.95,53.99,24900.0,31.1798,31.2029,31.1567,31.1798,24900.0
2012-11-16 11:10:00,54.0,54.06,53.89,53.9,22900.0,31.1856,31.2202,31.1221,31.1278,22900.0
2012-11-16 11:20:00,53.92,54.0,53.83,53.87,25100.0,31.1394,31.1856,31.0874,31.1105,25100.0
2012-11-16 11:30:00,53.87,53.99,53.83,53.95,35900.0,31.1105,31.1798,31.0874,31.1567,35900.0
2012-11-16 11:40:00,53.95,54.33,53.9,54.25,66900.0,31.1567,31.3762,31.1278,31.33,66900.0
2012-11-16 11:50:00,54.3,54.4,54.23,54.3,30900.0,31.3589,31.4166,31.3184,31.3589,30900.0
2012-11-16 12:00:00,54.34,54.44,54.23,54.34,19300.0,31.382,31.4397,31.3184,31.382,19300.0
2012-11-16 12:10:00,54.35,54.37,54.15,54.23,8900.0,31.3877,31.3993,31.2722,31.3184,8900.0
2012-11-16 12:20:00,54.23,54.32,54.12,54.27,21300.0,31.3184,31.3704,31.2549,31.3415,21300.0
2012-11-16 12:30:00,54.29,54.43,54.28,54.36,12700.0,31.3531,31.4339,31.3473,31.3935,12700.0
2012-11-16 12:40:00,54.36,54.39,54.29,54.32,7100.0,31.3935,31.4108,31.3531,31.3704,7100.0
2012-11-16 12:50:00,54.32,54.32,54.23,54.26,7500.0,31.3704,31.3704,31.3184,31.3358,7500.0
2012-11-16 13:00:00,54.23,54.27,54.2,54.25,19000.0,31.3184,31.3415,31.3011,31.33,19000.0
2012-11-16 13:10:00,54.25,54.25,54.06,54.08,4300.0,31.33,31.33,31.2202,31.2318,4300.0
2012-11-16 13:20:00,54.05,54.16,54.05,54.16,9500.0,31.2145,31.278,31.2145,31.278,9500.0
2012-11-16 13:30:00,54.16,54.17,54.06,54.14,12200.0,31.278,31.2838,31.2202,31.2664,12200.0
2012-11-16 13:40:00,54.14,54.25,54.13,54.21,10000.0,31.2664,31.33,31.2607,31.3069,10000.0
2012-11-16 13:50:00,54.2,54.38,54.18,54.35,25100.0,31.3011,31.4051,31.2895,31.3877,25100.0
2012-11-16 14:00:00,54.35,54.35,54.22,54.3,27700.0,31.3877,31.3877,31.3126,31.3589,27700.0
2012-11-16 14:10:00,54.3,54.31,54.06,54.11,17900.0,31.3589,31.3646,31.2202,31.2491,17900.0
2012-11-16 14:20:00,54.14,54.14,54.0,54.04,19600.0,31.2664,31.2664,31.1856,31.2087,19600.0
2012-11-16 14:30:00,54.04,54.1,53.95,54.03,22500.0,31.2087,31.2433,31.1567,31.2029,22500.0
2012-11-16 14:40:00,54.03,54.16,54.01,54.12,12400.0,31.2029,31.278,31.1914,31.2549,12400.0
2012-11-16 14:50:00,54.12,54.16,54.03,54.1,44400.0,31.2549,31.278,31.2029,31.2433,44400.0
2012-11-16 15:00:00,54.1,54.11,53.96,54.07,61500.0,31.2433,31.2491,31.1625,31.226,61500.0
2012-11-16 15:10:00,54.09,54.21,54.05,54.18,21100.0,31.2376,31.3069,31.2145,31.2895,21100.0
2012-11-16 15:20:00,54.17,54.25,54.14,54.2,18900.0,31.2838,31.33,31.2664,31.3011,18900.0
2012-11-16 15:30:00,54.2,54.3,54.19,54.28,29100.0,31.3011,31.3589,31.2953,31.3473,29100.0
2012-11-16 15:40:00,54.28,54.37,54.21,54.23,45400.0,31.3473,31.3993,31.3069,31.3184,45400.0
2012-11-16 15:50:00,54.22,54.39,54.18,54.24,99400.0,31.3126,31.4108,31.2895,31.3242,99400.0
2012-11-19 09:30:00,54.5,54.89,54.48,54.85,53900.0,31.4744,31.6996,31.4628,31.6765,53900.0
2012-11-19 09:40:00,54.83,54.93,54.66,54.66,19800.0,31.6649,31.7227,31.5668,31.5668,19800.0
2012-11-19 09:50:00,54.68,54.94,54.67,54.78,17300.0,31.5783,31.7285,31.5725,31.6361,17300.0
2012-11-19 10:00:00,54.82,54.9,54.65,54.65,11200.0,31.6592,31.7054,31.561,31.561,11200.0
2012-11-19 10:10:00,54.66,54.77,54.66,54.77,21400.0,31.5668,31.6303,31.5668,31.6303,21400.0
2012-11-19 10:20:00,54.76,54.83,54.51,54.54,38900.0,31.6245,31.6649,31.4801,31.4975,38900.0
2012-11-19 10:30:00,54.56,54.64,54.51,54.59,21200.0,31.509,31.5552,31.4801,31.5263,21200.0
2012-11-19 10:40:00,54.58,54.71,54.57,54.66,56600.0,31.5206,31.5956,31.5148,31.5668,56600.0
2012-11-19 10:50:00,54.64,54.64,54.5,54.52,16400.0,31.5552,31.5552,31.4744,31.4859,16400.0
2012-11-19 11:00:00,54.54,54.62,54.51,54.53,11000.0,31.4975,31.5437,31.4801,31.4917,11000.0
2012-11-19 11:10:00,54.53,54.63,54.5,54.56,15400.0,31.4917,31.5494,31.4744,31.509,15400.0
2012-11-19 11:20:00,54.56,54.57,54.39,54.48,26000.0,31.509,31.5148,31.4108,31.4628,26000.0
2012-11-19 11:30:00,54.48,54.48,54.28,54.32,18200.0,31.4628,31.4628,31.3473,31.3704,18200.0
2012-11-19 11:40:00,54.32,54.36,54.28,54.33,12000.0,31.3704,31.3935,31.3473,31.3762,12000.0
2012-11-19 11:50:00,54.34,54.46,54.33,54.39,12900.0,31.382,31.4513,31.3762,31.4108,12900.0
2012-11-19 12:00:00,54.38,54.48,54.38,54.45,15300.0,31.4051,31.4628,31.4051,31.4455,15300.0
2012-11-19 12:10:00,54.45,54.46,54.35,54.42,18700.0,31.4455,31.4513,31.3877,31.4282,18700.0
2012-11-19 12:20:00,54.42,54.43,54.31,54.38,21500.0,31.4282,31.4339,31.3646,31.4051,21500.0
2012-11-19 12:30:00,54.35,54.42,54.34,54.36,11800.0,31.3877,31.4282,31.382,31.3935,11800.0
2012-11-19 12:40:00,54.36,54.42,54.28,54.29,14300.0,31.3935,31.4282,31.3473,31.3531,14300.0
2012-11-19 12:50:00,54.28,54.31,54.23,54.24,12900.0,31.3473,31.3646,31.3184,31.3242,12900.0
2012-11-19 13:00:00,54.25,54.28,54.22,54.23,13800.0,31.33,31.3473,31.3126,31.3184,13800.0
2012-11-19 13:10:00,54.23,54.29,54.21,54.27,10500.0,31.3184,31.3531,31.3069,31.3415,10500.0
2012-11-19 13:20:00,54.26,54.34,54.2,54.22,20200.0,31.3358,31.382,31.3011,31.3126,20200.0
2012-11-19 13:30:00,54.22,54.25,54.22,54.24,12000.0,31.3126,31.33,31.3126,31.3242,12000.0
2012-11-19 13:40:00,54.23,54.26,54.22,54.26,21200.0,31.3184,31.3358,31.3126,31.3358,21200.0
2012-11-19 13:50:00,54.25,54.26,54.22,54.22,12400.0,31.33,31.3358,31.3126,31.3126,12400.0
2012-11-19 14:00:00,54.22,54.32,54.21,54.32,12800.0,31.3126,31.3704,31.3069,31.3704,12800.0
2012-11-19 14:10:00,54.32,54.32,54.21,54.27,17700.0,31.3704,31.3704,31.3069,31.3415,17700.0
2012-11-19 14:20:00,54.27,54.29,54.23,54.26,13100.0,31.3415,31.3531,31.3184,31.3358,13100.0
2012-11-19 14:30:00,54.26,54.32,54.24,54.3,19100.0,31.3358,31.3704,31.3242,31.3589,19100.0
2012-11-19 14:40:00,54.3,54.4,54.27,54.35,27400.0,31.3589,31.4166,31.3415,31.3877,27400.0
2012-11-19 14:50:00,54.37,54.4,54.29,54.34,16600.0,31.3993,31.4166,31.3531,31.382,16600.0
2012-11-19 15:00:00,54.35,54.37,54.29,54.32,16200.0,31.3877,31.3993,31.3531,31.3704,16200.0
2012-11-19 15:10:00,54.32,54.4,54.28,54.34,26600.0,31.3704,31.4166,31.3473,31.382,26600.0
2012-11-19 15:20:00,54.34,54.39,54.29,54.31,27200.0,31.382,31.4108,31.3531,31.3646,27200.0
2012-11-19 15:30:00,54.3,54.36,54.29,54.34,45300.0,31.3589,31.3935,31.3531,31.382,45300.0
2012-11-19 15:40:00,54.34,54.42,54.31,54.34,49000.0,31.382,31.4282,31.3646,31.382,49000.0
2012-11-19 15:50:00,54.35,54.47,54.3,54.44,130400.0,31.3877,31.457,31.3589,31.4397,130400.0
2012-11-20 09:30:00,54.42,54.56,54.27,54.54,21400.0,31.4282,31.509,31.3415,31.4975,21400.0
2012-11-20 09:40:00,54.5,54.56,54.4,54.47,13900.0,31.4744,31.509,31.4166,31.457,13900.0
2012-11-20 09:50:00,54.46,54.59,54.44,54.52,21800.0,31.4513,31.5263,31.4397,31.4859,21800.0
2012-11-20 10:00:00,54.52,54.52,54.38,54.43,17300.0,31.4859,31.4859,31.4051,31.4339,17300.0
2012-11-20 10:10:00,54.44,54.75,54.44,54.7,52400.0,31.4397,31.6187,31.4397,31.5899,52400.0
2012-11-20 10:20:00,54.7,54.74,54.63,54.71,29000.0,31.5899,31.613,31.5494,31.5956,29000.0
2012-11-20 10:30:00,54.71,54.78,54.61,54.7,24700.0,31.5956,31.6361,31.5379,31.5899,24700.0
2012-11-20 10:40:00,54.69,54.75,54.5,54.5,22000.0,31.5841,31.6187,31.4744,31.4744,22000.0
2012-11-20 10:50:00,54.5,54.53,54.42,54.48,15600.0,31.4744,31.4917,31.4282,31.4628,15600.0
2012-11-20 11:00:00,54.48,54.55,54.45,54.46,15900.0,31.4628,31.5032,31.4455,31.4513,15900.0
2012-11-20 11:10:00,54.5,54.58,54.48,54.53,9900.0,31.4744,31.5206,31.4628,31.4917,9900.0
2012-11-20 11:20:00,54.51,54.64,54.5,54.53,28100.0,31.4801,31.5552,31.4744,31.4917,28100.0
2012-11-20 11:30:00,54.53,54.79,54.52,54.77,64600.0,31.4917,31.6418,31.4859,31.6303,64600.0
2012-11-20 11:40:00,54.77,54.79,54.72,54.79,24000.0,31.6303,31.6418,31.6014,31.6418,24000.0
2012-11-20 11:50:00,54.78,54.89,54.77,54.8,40200.0,31.6361,31.6996,31.6303,31.6476,40200.0
2012-11-20 12:00:00,54.8,54.85,54.75,54.82,25100.0,31.6476,31.6765,31.6187,31.6592,25100.0
2012-11-20 12:10:00,54.79,54.84,54.62,54.72,21400.0,31.6418,31.6707,31.5437,31.6014,21400.0
2012-11-20 12:20:00,54.7,54.82,54.69,54.78,13800.0,31.5899,31.6592,31.5841,31.6361,13800.0
2012-11-20 12:30:00,54.78,54.79,54.71,54.78,10800.0,31.6361,31.6418,31.5956,31.6361,10800.0
2012-11-20 12:40:00,54.73,54.82,54.73,54.82,11300.0,31.6072,31.6592,31.6072,31.6592,11300.0
2012-11-20 12:50:00,54.82,54.84,54.72,54.72,14000.0,31.6592,31.6707,31.6014,31.6014,14000.0
2012-11-20 13:00:00,54.72,54.78,54.62,54.62,15700.0,31.6014,31.6361,31.5437,31.5437,15700.0
2012-11-20 13:10:00,54.6,54.61,54.47,54.57,18000.0,31.5321,31.5379,31.457,31.5148,18000.0
2012-11-20 13:20:00,54.56,54.6,54.37,54.37,14700.0,31.509,31.5321,31.3993,31.3993,14700.0
2012-11-20 13:30:00,54.37,54.46,54.37,54.44,8300.0,31.3993,31.4513,31.3993,31.4397,8300.0
2012-11-20 13:40:00,54.45,54.49,54.4,54.46,24500.0,31.4455,31.4686,31.4166,31.4513,24500.0
2012-11-20 13:50:00,54.49,54.49,54.41,54.45,15200.0,31.4686,31.4686,31.4224,31.4455,15200.0
2012-11-20 14:00:00,54.44,54.44,54.32,54.34,20000.0,31.4397,31.4397,31.3704,31.382,20000.0
2012-11-20 14:10:00,54.34,54.5,54.34,54.37,19400.0,31.382,31.4744,31.382,31.3993,19400.0
2012-11-20 14:20:00,54.37,54.48,54.36,54.44,19900.0,31.3993,31.4628,31.3935,31.4397,19900.0
2012-11-20 14:30:00,54.44,54.44,54.34,54.36,18700.0,31.4397,31.4397,31.382,31.3935,18700.0
2012-11-20 14:40:00,54.35,54.36,54.27,54.29,24600.0,31.3877,31.3935,31.3415,31.3531,24600.0
2012-11-20 14:50:00,54.28,54.39,54.28,54.36,13700.0,31.3473,31.4108,31.3473,31.3935,13700.0
2012-11-20 15:00:00,54.37,54.41,54.34,54.41,26300.0,31.3993,31.4224,31.382,31.4224,26300.0
2012-11-20 15:10:00,54.42,54.42,54.33,54.4,24000.0,31.4282,31.4282,31.3762,31.4166,24000.0
2012-11-20 15:20:00,54.41,54.44,54.33,54.4,29000.0,31.4224,31.4397,31.3762,31.4166,29000.0
2012-11-20 15:30:00,54.43,54.47,54.34,54.36,30600.0,31.4339,31.457,31.382,31.3935,30600.0
2012-11-20 15:40:00,54.35,54.47,54.35,54.47,47500.0,31.3877,31.457,31.3877,31.457,47500.0
2012-11-20 15:50:00,54.46,54.65,54.44,54.63,170800.0,31.4513,31.561,31.4397,31.5494,170800.0
2012-11-21 09:30:00,54.71,54.75,54.5,54.64,18400.0,31.5956,31.6187,31.4744,31.5552,18400.0
2012-11-21 09:40:00,54.57,54.63,54.31,54.36,39200.0,31.5148,31.5494,31.3646,31.3935,39200.0
2012-11-21 09:50:00,54.35,54.4,54.15,54.26,65600.0,31.3877,31.4166,31.2722,31.3358,65600.0
2012-11-21 10:00:00,54.28,54.37,54.08,54.17,37700.0,31.3473,31.3993,31.2318,31.2838,37700.0
2012-11-21 10:10:00,54.19,54.32,54.18,54.23,85000.0,31.2953,31.3704,31.2895,31.3184,85000.0
2012-11-21 10:20:00,54.23,54.33,54.09,54.16,28000.0,31.3184,31.3762,31.2376,31.278,28000.0
2012-11-21 10:30:00,54.15,54.21,54.13,54.13,15100.0,31.2722,31.3069,31.2607,31.2607,15100.0
2012-11-21 10:40:00,54.14,54.2,54.09,54.13,13700.0,31.2664,31.3011,31.2376,31.2607,13700.0
2012-11-21 10:50:00,54.15,54.19,54.12,54.12,6900.0,31.2722,31.2953,31.2549,31.2549,6900.0
2012-11-21 11:00:00,54.13,54.28,54.13,54.28,9600.0,31.2607,31.3473,31.2607,31.3473,9600.0
2012-11-21 11:10:00,54.27,54.33,54.26,54.33,10500.0,31.3415,31.3762,31.3358,31.3762,10500.0
2012-11-21 11:20:00,54.32,54.34,54.25,54.28,14200.0,31.3704,31.382,31.33,31.3473,14200.0
2012-11-21 11:30:00,54.3,54.3,54.14,54.15,21500.0,31.3589,31.3589,31.2664,31.2722,21500.0
2012-11-21 11:40:00,54.15,54.19,54.1,54.1,11200.0,31.2722,31.2953,31.2433,31.2433,11200.0
2012-11-21 11:50:00,54.1,54.14,54.09,54.11,14200.0,31.2433,31.2664,31.2376,31.2491,14200.0
2012-11-21 12:00:00,54.14,54.17,54.11,54.13,15300.0,31.2664,31.2838,31.2491,31.2607,15300.0
2012-11-21 12:10:00,54.14,54.19,54.14,54.15,3700.0,31.2664,31.2953,31.2664,31.2722,3700.0
2012-11-21 12:20:00,54.16,54.27,54.16,54.27,6500.0,31.278,31.3415,31.278,31.3415,6500.0
2012-11-21 12:30:00,54.25,54.34,54.23,54.31,8300.0,31.33,31.382,31.3184,31.3646,8300.0
2012-11-21 12:40:00,54.3,54.37,54.3,54.33,7300.0,31.3589,31.3993,31.3589,31.3762,7300.0
2012-11-21 12:50:00,54.33,54.36,54.32,54.35,4600.0,31.3762,31.3935,31.3704,31.3877,4600.0
2012-11-21 13:00:00,54.35,54.38,54.26,54.26,12500.0,31.3877,31.4051,31.3358,31.3358,12500.0
2012-11-21 13:10:00,54.29,54.3,54.27,54.28,3900.0,31.3531,31.3589,31.3415,31.3473,3900.0
2012-11-21 13:20:00,54.28,54.32,54.26,54.31,5200.0,31.3473,31.3704,31.3358,31.3646,5200.0
2012-11-21 13:30:00,54.3,54.32,54.26,54.29,10100.0,31.3589,31.3704,31.3358,31.3531,10100.0
2012-11-21 13:40:00,54.33,54.39,54.29,54.38,8100.0,31.3762,31.4108,31.3531,31.4051,8100.0
2012-11-21 13:50:00,54.39,54.39,54.31,54.34,13400.0,31.4108,31.4108,31.3646,31.382,13400.0
2012-11-21 14:00:00,54.34,54.35,54.29,54.3,26300.0,31.382,31.3877,31.3531,31.3589,26300.0
2012-11-21 14:10:00,54.28,54.3,54.26,54.28,15300.0,31.3473,31.3589,31.3358,31.3473,15300.0
2012-11-21 14:20:00,54.28,54.3,54.26,54.3,10800.0,31.3473,31.3589,31.3358,31.3589,10800.0
2012-11-21 14:30:00,54.3,54.32,54.25,54.29,17400.0,31.3589,31.3704,31.33,31.3531,17400.0
2012-11-21 14:40:00,54.3,54.31,54.29,54.29,5100.0,31.3589,31.3646,31.3531,31.3531,5100.0
2012-11-21 14:50:00,54.29,54.31,54.27,54.27,7300.0,31.3531,31.3646,31.3415,31.3415,7300.0
2012-11-21 15:00:00,54.27,54.36,54.25,54.36,16700.0,31.3415,31.3935,31.33,31.3935,16700.0
2012-11-21 15:10:00,54.37,54.44,54.37,54.39,18800.0,31.3993,31.4397,31.3993,31.4108,18800.0
2012-11-21 15:20:00,54.4,54.41,54.31,54.35,14500.0,31.4166,31.4224,31.3646,31.3877,14500.0
2012-11-21 15:30:00,54.34,54.36,54.3,54.32,15400.0,31.382,31.3935,31.3589,31.3704,15400.0
2012-11-21 15:40:00,54.33,54.37,54.31,54.35,23700.0,31.3762,31.3993,31.3646,31.3877,23700.0
2012-11-21 15:50:00,54.35,54.43,54.3,54.43,40400.0,31.3877,31.4339,31.3589,31.4339,40400.0
2012-11-23 09:30:00,54.5,54.75,54.43,54.43,15000.0,31.4744,31.6187,31.4339,31.4339,15000.0
2012-11-23 09:40:00,54.5,54.68,54.48,54.66,8800.0,31.4744,31.5783,31.4628,31.5668,8800.0
2012-11-23 09:50:00,54.66,54.69,54.52,54.56,10600.0,31.5668,31.5841,31.4859,31.509,10600.0
2012-11-23 10:00:00,54.57,54.68,54.55,54.65,23200.0,31.5148,31.5783,31.5032,31.561,23200.0
2012-11-23 10:10:00,54.65,54.74,54.65,54.74,15800.0,31.561,31.613,31.561,31.613,15800.0
2012-11-23 10:20:00,54.75,54.86,54.75,54.81,10900.0,31.6187,31.6823,31.6187,31.6534,10900.0
2012-11-23 10:30:00,54.81,54.88,54.74,54.87,12600.0,31.6534,31.6938,31.613,31.688,12600.0
2012-11-23 10:40:00,54.88,54.89,54.8,54.86,10300.0,31.6938,31.6996,31.6476,31.6823,10300.0
2012-11-23 10:50:00,54.88,54.95,54.88,54.93,14000.0,31.6938,31.7342,31.6938,31.7227,14000.0
2012-11-23 11:00:00,54.93,54.95,54.91,54.92,7900.0,31.7227,31.7342,31.7111,31.7169,7900.0
2012-11-23 11:10:00,54.92,54.94,54.86,54.87,16100.0,31.7169,31.7285,31.6823,31.688,16100.0
2012-11-23 11:20:00,54.87,54.9,54.67,54.67,38900.0,31.688,31.7054,31.5725,31.5725,38900.0
2012-11-23 11:30:00,54.68,54.73,54.42,54.45,56000.0,31.5783,31.6072,31.4282,31.4455,56000.0
2012-11-23 11:40:00,54.45,54.46,54.19,54.26,90000.0,31.4455,31.4513,31.2953,31.3358,90000.0
2012-11-23 11:50:00,54.26,54.4,54.26,54.4,22200.0,31.3358,31.4166,31.3358,31.4166,22200.0
2012-11-23 12:00:00,54.39,54.45,54.35,54.35,53000.0,31.4108,31.4455,31.3877,31.3877,53000.0
2012-11-23 12:10:00,54.34,54.41,54.3,54.4,11100.0,31.382,31.4224,31.3589,31.4166,11100.0
2012-11-23 12:20:00,54.39,54.4,54.3,54.34,43700.0,31.4108,31.4166,31.3589,31.382,43700.0
2012-11-23 12:30:00,54.34,54.39,54.33,54.37,63600.0,31.382,31.4108,31.3762,31.3993,63600.0
2012-11-23 12:40:00,54.39,54.42,54.34,54.37,38200.0,31.4108,31.4282,31.382,31.3993,38200.0
2012-11-23 12:50:00,54.39,54.69,54.38,54.65,109200.0,31.4108,31.5841,31.4051,31.561,109200.0
2012-11-26 09:30:00,54.53,54.79,54.53,54.63,24800.0,31.4917,31.6418,31.4917,31.5494,24800.0
2012-11-26 09:40:00,54.65,54.76,54.65,54.71,14200.0,31.561,31.6245,31.561,31.5956,14200.0
2012-11-26 09:50:00,54.73,54.83,54.7,54.83,9300.0,31.6072,31.6649,31.5899,31.6649,9300.0
2012-11-26 10:00:00,54.82,54.86,54.73,54.79,21400.0,31.6592,31.6823,31.6072,31.6418,21400.0
2012-11-26 10:10:00,54.81,54.85,54.74,54.8,40100.0,31.6534,31.6765,31.613,31.6476,40100.0
2012-11-26 10:20:00,54.79,54.95,54.75,54.89,25900.0,31.6418,31.7342,31.6187,31.6996,25900.0
2012-11-26 10:30:00,54.87,54.96,54.86,54.96,14900.0,31.688,31.74,31.6823,31.74,14900.0
2012-11-26 10:40:00,54.96,54.98,54.93,54.95,21800.0,31.74,31.7516,31.7227,31.7342,21800.0
2012-11-26 10:50:00,54.93,54.99,54.91,54.91,13100.0,31.7227,31.7573,31.7111,31.7111,13100.0
2012-11-26 11:00:00,54.93,54.95,54.86,54.86,13100.0,31.7227,31.7342,31.6823,31.6823,13100.0
2012-11-26 11:10:00,54.86,54.94,54.84,54.93,13600.0,31.6823,31.7285,31.6707,31.7227,13600.0
2012-11-26 11:20:00,54.93,54.98,54.89,54.93,12400.0,31.7227,31.7516,31.6996,31.7227,12400.0
2012-11-26 11:30:00,54.93,54.94,54.89,54.89,9300.0,31.7227,31.7285,31.6996,31.6996,9300.0
2012-11-26 11:40:00,54.89,54.99,54.88,54.99,22900.0,31.6996,31.7573,31.6938,31.7573,22900.0
2012-11-26 11:50:00,54.99,55.07,54.98,55.07,90400.0,31.7573,31.8035,31.7516,31.8035,90400.0
2012-11-26 12:00:00,55.07,55.2,55.05,55.18,24900.0,31.8035,31.8786,31.792,31.8671,24900.0
2012-11-26 12:10:00,55.18,55.3,55.18,55.26,18000.0,31.8671,31.9364,31.8671,31.9133,18000.0
2012-11-26 12:20:00,55.26,55.3,55.23,55.24,11900.0,31.9133,31.9364,31.8959,31.9017,11900.0
2012-11-26 12:30:00,55.24,55.26,55.15,55.22,23800.0,31.9017,31.9133,31.8497,31.8902,23800.0
2012-11-26 12:40:00,55.22,55.24,55.17,55.21,10600.0,31.8902,31.9017,31.8613,31.8844,10600.0
2012-11-26 12:50:00,55.24,55.27,55.22,55.24,6600.0,31.9017,31.919,31.8902,31.9017,6600.0
2012-11-26 13:00:00,55.23,55.27,55.19,55.19,12300.0,31.8959,31.919,31.8728,31.8728,12300.0
2012-11-26 13:10:00,55.18,55.18,55.1,55.12,34800.0,31.8671,31.8671,31.8209,31.8324,34800.0
2012-11-26 13:20:00,55.13,55.18,55.12,55.18,7900.0,31.8382,31.8671,31.8324,31.8671,7900.0
2012-11-26 13:30:00,55.19,55.23,55.16,55.22,15200.0,31.8728,31.8959,31.8555,31.8902,15200.0
2012-11-26 13:40:00,55.21,55.24,55.09,55.09,10200.0,31.8844,31.9017,31.8151,31.8151,10200.0
2012-11-26 13:50:00,55.09,55.2,55.09,55.18,9600.0,31.8151,31.8786,31.8151,31.8671,9600.0
2012-11-26 14:00:00,55.18,55.18,55.08,55.12,12600.0,31.8671,31.8671,31.8093,31.8324,12600.0
2012-11-26 14:10:00,55.13,55.14,55.08,55.12,8800.0,31.8382,31.844,31.8093,31.8324,8800.0
2012-11-26 14:20:00,55.12,55.14,55.02,55.08,12900.0,31.8324,31.844,31.7747,31.8093,12900.0
2012-11-26 14:30:00,55.09,55.12,55.03,55.08,13500.0,31.8151,31.8324,31.7804,31.8093,13500.0
2012-11-26 14:40:00,55.07,55.09,54.99,55.08,17800.0,31.8035,31.8151,31.7573,31.8093,17800.0
2012-11-26 14:50:00,55.11,55.24,55.11,55.15,20300.0,31.8266,31.9017,31.8266,31.8497,20300.0
2012-11-26 15:00:00,55.14,55.22,55.1,55.18,27600.0,31.844,31.8902,31.8209,31.8671,27600.0
2012-11-26 15:10:00,55.18,55.2,55.13,55.13,29400.0,31.8671,31.8786,31.8382,31.8382,29400.0
2012-11-26 15:20:00,55.12,55.21,55.12,55.16,30300.0,31.8324,31.8844,31.8324,31.8555,30300.0
2012-11-26 15:30:00,55.16,55.2,55.14,55.19,25500.0,31.8555,31.8786,31.844,31.8728,25500.0
2012-11-26 15:40:00,55.19,55.24,55.15,55.16,51500.0,31.8728,31.9017,31.8497,31.8555,51500.0
2012-11-26 15:50:00,55.18,55.32,55.16,55.32,130800.0,31.8671,31.9479,31.8555,31.9479,130800.0
2012-11-27 09:30:00,55.19,55.35,54.84,54.93,14800.0,31.8728,31.9652,31.6707,31.7227,14800.0
2012-11-27 09:40:00,54.93,55.1,54.92,55.1,10300.0,31.7227,31.8209,31.7169,31.8209,10300.0
2012-11-27 09:50:00,55.11,55.14,54.98,55.0,14800.0,31.8266,31.844,31.7516,31.7631,14800.0
2012-11-27 10:00:00,55.02,55.15,54.95,54.99,23000.0,31.7747,31.8497,31.7342,31.7573,23000.0
2012-11-27 10:10:00,55.0,55.01,54.78,54.79,31100.0,31.7631,31.7689,31.6361,31.6418,31100.0
2012-11-27 10:20:00,54.79,54.88,54.7,54.7,26800.0,31.6418,31.6938,31.5899,31.5899,26800.0
2012-11-27 10:30:00,54.7,54.7,54.61,54.64,23300.0,31.5899,31.5899,31.5379,31.5552,23300.0
2012-11-27 10:40:00,54.65,54.71,54.57,54.58,31000.0,31.561,31.5956,31.5148,31.5206,31000.0
2012-11-27 10:50:00,54.58,54.66,54.53,54.64,26800.0,31.5206,31.5668,31.4917,31.5552,26800.0
2012-11-27 11:00:00,54.64,54.77,54.61,54.67,30100.0,31.5552,31.6303,31.5379,31.5725,30100.0
2012-11-27 11:10:00,54.66,54.74,54.64,54.72,25700.0,31.5668,31.613,31.5552,31.6014,25700.0
2012-11-27 11:20:00,54.73,54.73,54.68,54.73,13100.0,31.6072,31.6072,31.5783,31.6072,13100.0
2012-11-27 11:30:00,54.75,54.81,54.65,54.81,28000.0,31.6187,31.6534,31.561,31.6534,28000.0
2012-11-27 11:40:00,54.82,54.83,54.71,54.79,18200.0,31.6592,31.6649,31.5956,31.6418,18200.0
2012-11-27 11:50:00,54.79,54.88,54.76,54.79,28600.0,31.6418,31.6938,31.6245,31.6418,28600.0
2012-11-27 12:00:00,54.8,54.85,54.76,54.76,16700.0,31.6476,31.6765,31.6245,31.6245,16700.0
2012-11-27 12:10:00,54.77,54.8,54.63,54.67,17100.0,31.6303,31.6476,31.5494,31.5725,17100.0
2012-11-27 12:20:00,54.68,54.68,54.57,54.61,33000.0,31.5783,31.5783,31.5148,31.5379,33000.0
2012-11-27 12:30:00,54.61,54.68,54.57,54.67,15000.0,31.5379,31.5783,31.5148,31.5725,15000.0
2012-11-27 12:40:00,54.68,54.72,54.67,54.67,10700.0,31.5783,31.6014,31.5725,31.5725,10700.0
2012-11-27 12:50:00,54.68,54.69,54.61,54.62,25400.0,31.5783,31.5841,31.5379,31.5437,25400.0
2012-11-27 13:00:00,54.63,54.63,54.52,54.54,24200.0,31.5494,31.5494,31.4859,31.4975,24200.0
2012-11-27 13:10:00,54.53,54.64,54.53,54.61,12700.0,31.4917,31.5552,31.4917,31.5379,12700.0
2012-11-27 13:20:00,54.61,54.62,54.51,54.54,25100.0,31.5379,31.5437,31.4801,31.4975,25100.0
2012-11-27 13:30:00,54.54,54.66,54.52,54.6,25100.0,31.4975,31.5668,31.4859,31.5321,25100.0
2012-11-27 13:40:00,54.61,54.65,54.56,54.62,39000.0,31.5379,31.561,31.509,31.5437,39000.0
2012-11-27 13:50:00,54.62,54.71,54.6,54.7,17300.0,31.5437,31.5956,31.5321,31.5899,17300.0
2012-11-27 14:00:00,54.69,54.78,54.68,54.78,38800.0,31.5841,31.6361,31.5783,31.6361,38800.0
2012-11-27 14:10:00,54.78,54.88,54.78,54.86,27000.0,31.6361,31.6938,31.6361,31.6823,27000.0
2012-11-27 14:20:00,54.85,54.87,54.52,54.53,30500.0,31.6765,31.688,31.4859,31.4917,30500.0
2012-11-27 14:30:00,54.55,54.67,54.52,54.6,57400.0,31.5032,31.5725,31.4859,31.5321,57400.0
2012-11-27 14:40:00,54.6,54.69,54.56,54.65,32500.0,31.5321,31.5841,31.509,31.561,32500.0
2012-11-27 14:50:00,54.63,54.68,54.55,54.68,31200.0,31.5494,31.5783,31.5032,31.5783,31200.0
2012-11-27 15:00:00,54.66,54.71,54.59,54.63,34500.0,31.5668,31.5956,31.5263,31.5494,34500.0
2012-11-27 15:10:00,54.63,54.65,54.54,54.62,40100.0,31.5494,31.561,31.4975,31.5437,40100.0
2012-11-27 15:20:00,54.61,54.61,54.5,54.52,43600.0,31.5379,31.5379,31.4744,31.4859,43600.0
2012-11-27 15:30:00,54.53,54.54,54.34,54.38,68400.0,31.4917,31.4975,31.382,31.4051,68400.0
2012-11-27 15:40:00,54.37,54.4,54.28,54.34,85100.0,31.3993,31.4166,31.3473,31.382,85100.0
2012-11-27 15:50:00,54.34,54.37,54.2,54.28,216500.0,31.382,31.3993,31.3011,31.3473,216500.0
2012-11-28 09:30:00,54.03,54.43,53.78,53.87,41600.0,31.2029,31.4339,31.0585,31.1105,41600.0
2012-11-28 09:40:00,53.85,54.02,53.76,53.87,46100.0,31.099,31.1971,31.047,31.1105,46100.0
2012-11-28 09:50:00,53.86,53.9,53.76,53.9,49100.0,31.1047,31.1278,31.047,31.1278,49100.0
2012-11-28 10:00:00,53.9,54.14,53.84,53.99,114000.0,31.1278,31.2664,31.0932,31.1798,114000.0
2012-11-28 10:10:00,54.0,54.13,53.97,54.12,32200.0,31.1856,31.2607,31.1683,31.2549,32200.0
2012-11-28 10:20:00,54.12,54.26,54.02,54.2,16700.0,31.2549,31.3358,31.1971,31.3011,16700.0
2012-11-28 10:30:00,54.19,54.24,54.07,54.19,41700.0,31.2953,31.3242,31.226,31.2953,41700.0
2012-11-28 10:40:00,54.16,54.34,54.12,54.25,37200.0,31.278,31.382,31.2549,31.33,37200.0
2012-11-28 10:50:00,54.24,54.28,54.16,54.26,36000.0,31.3242,31.3473,31.278,31.3358,36000.0
2012-11-28 11:00:00,54.27,54.33,54.18,54.18,22500.0,31.3415,31.3762,31.2895,31.2895,22500.0
2012-11-28 11:10:00,54.18,54.38,54.16,54.36,44800.0,31.2895,31.4051,31.278,31.3935,44800.0
2012-11-28 11:20:00,54.36,54.44,54.31,54.44,28300.0,31.3935,31.4397,31.3646,31.4397,28300.0
2012-11-28 11:30:00,54.48,54.49,54.3,54.49,38800.0,31.4628,31.4686,31.3589,31.4686,38800.0
2012-11-28 11:40:00,54.49,54.56,54.38,54.39,23800.0,31.4686,31.509,31.4051,31.4108,23800.0
2012-11-28 11:50:00,54.38,54.42,54.34,54.4,21800.0,31.4051,31.4282,31.382,31.4166,21800.0
2012-11-28 12:00:00,54.39,54.39,54.21,54.35,24700.0,31.4108,31.4108,31.3069,31.3877,24700.0
2012-11-28 12:10:00,54.34,54.62,54.26,54.52,31400.0,31.382,31.5437,31.3358,31.4859,31400.0
2012-11-28 12:20:00,54.51,54.7,54.49,54.67,18000.0,31.4801,31.5899,31.4686,31.5725,18000.0
2012-11-28 12:30:00,54.69,54.81,54.68,54.75,23400.0,31.5841,31.6534,31.5783,31.6187,23400.0
2012-11-28 12:40:00,54.74,54.78,54.69,54.69,8200.0,31.613,31.6361,31.5841,31.5841,8200.0
2012-11-28 12:50:00,54.67,54.73,54.64,54.65,15900.0,31.5725,31.6072,31.5552,31.561,15900.0
2012-11-28 13:00:00,54.67,54.67,54.47,54.56,25900.0,31.5725,31.5725,31.457,31.509,25900.0
2012-11-28 13:10:00,54.57,54.65,54.57,54.6,11100.0,31.5148,31.561,31.5148,31.5321,11100.0
2012-11-28 13:20:00,54.58,54.65,54.55,54.6,24800.0,31.5206,31.561,31.5032,31.5321,24800.0
2012-11-28 13:30:00,54.59,54.83,54.58,54.77,31900.0,31.5263,31.6649,31.5206,31.6303,31900.0
2012-11-28 13:40:00,54.79,54.86,54.71,54.76,16800.0,31.6418,31.6823,31.5956,31.6245,16800.0
2012-11-28 13:50:00,54.78,54.78,54.69,54.74,18300.0,31.6361,31.6361,31.5841,31.613,18300.0
2012-11-28 14:00:00,54.73,54.85,54.72,54.84,27300.0,31.6072,31.6765,31.6014,31.6707,27300.0
2012-11-28 14:10:00,54.84,54.85,54.76,54.78,22200.0,31.6707,31.6765,31.6245,31.6361,22200.0
2012-11-28 14:20:00,54.77,54.77,54.64,54.67,20700.0,31.6303,31.6303,31.5552,31.5725,20700.0
2012-11-28 14:30:00,54.67,54.79,54.67,54.79,15900.0,31.5725,31.6418,31.5725,31.6418,15900.0
2012-11-28 14:40:00,54.78,54.88,54.78,54.83,27300.0,31.6361,31.6938,31.6361,31.6649,27300.0
2012-11-28 14:50:00,54.83,54.9,54.81,54.9,23000.0,31.6649,31.7054,31.6534,31.7054,23000.0
2012-11-28 15:00:00,54.89,54.97,54.83,54.93,40900.0,31.6996,31.7458,31.6649,31.7227,40900.0
2012-11-28 15:10:00,54.93,54.99,54.9,54.96,27700.0,31.7227,31.7573,31.7054,31.74,27700.0
2012-11-28 15:20:00,54.95,55.03,54.94,55.03,44100.0,31.7342,31.7804,31.7285,31.7804,44100.0
2012-11-28 15:30:00,55.02,55.08,54.98,55.07,54000.0,31.7747,31.8093,31.7516,31.8035,54000.0
2012-11-28 15:40:00,55.06,55.07,54.93,54.96,98600.0,31.7978,31.8035,31.7227,31.74,98600.0
2012-11-28 15:50:00,54.96,55.05,54.84,54.89,274700.0,31.74,31.792,31.6707,31.6996,274700.0
2012-11-29 09:30:00,55.28,55.29,54.93,55.05,34100.0,31.9248,31.9306,31.7227,31.792,34100.0
2012-11-29 09:40:00,55.04,55.11,54.85,54.91,37900.0,31.7862,31.8266,31.6765,31.7111,37900.0
2012-11-29 09:50:00,54.91,54.97,54.77,54.95,29000.0,31.7111,31.7458,31.6303,31.7342,29000.0
2012-11-29 10:00:00,54.98,55.11,54.83,54.83,52300.0,31.7516,31.8266,31.6649,31.6649,52300.0
2012-11-29 10:10:00,54.84,55.04,54.77,54.99,30200.0,31.6707,31.7862,31.6303,31.7573,30200.0
2012-11-29 10:20:00,55.0,55.03,54.85,54.89,35400.0,31.7631,31.7804,31.6765,31.6996,35400.0
2012-11-29 10:30:00,54.87,55.04,54.86,55.04,29900.0,31.688,31.7862,31.6823,31.7862,29900.0
2012-11-29 10:40:00,55.03,55.11,55.01,55.09,16300.0,31.7804,31.8266,31.7689,31.8151,16300.0
2012-11-29 10:50:00,55.11,55.29,55.11,55.21,15100.0,31.8266,31.9306,31.8266,31.8844,15100.0
2012-11-29 11:00:00,55.2,55.28,55.19,55.25,14000.0,31.8786,31.9248,31.8728,31.9075,14000.0
2012-11-29 11:10:00,55.25,55.35,55.24,55.33,16900.0,31.9075,31.9652,31.9017,31.9537,16900.0
2012-11-29 11:20:00,55.32,55.35,55.22,55.25,11400.0,31.9479,31.9652,31.8902,31.9075,11400.0
2012-11-29 11:30:00,55.26,55.28,55.18,55.22,19500.0,31.9133,31.9248,31.8671,31.8902,19500.0
2012-11-29 11:40:00,55.23,55.24,54.85,54.96,47500.0,31.8959,31.9017,31.6765,31.74,47500.0
2012-11-29 11:50:00,54.98,55.08,54.93,55.03,16900.0,31.7516,31.8093,31.7227,31.7804,16900.0
2012-11-29 12:00:00,55.02,55.04,54.92,55.02,18700.0,31.7747,31.7862,31.7169,31.7747,18700.0
2012-11-29 12:10:00,55.03,55.1,54.97,55.07,17100.0,31.7804,31.8209,31.7458,31.8035,17100.0
2012-11-29 12:20:00,55.07,55.13,55.06,55.1,4400.0,31.8035,31.8382,31.7978,31.8209,4400.0
2012-11-29 12:30:00,55.1,55.12,55.05,55.05,8300.0,31.8209,31.8324,31.792,31.792,8300.0
2012-11-29 12:40:00,55.06,55.1,55.01,55.02,6200.0,31.7978,31.8209,31.7689,31.7747,6200.0
2012-11-29 12:50:00,55.01,55.07,54.99,55.01,5300.0,31.7689,31.8035,31.7573,31.7689,5300.0
2012-11-29 13:00:00,55.03,55.09,54.99,55.02,6000.0,31.7804,31.8151,31.7573,31.7747,6000.0
2012-11-29 13:10:00,55.02,55.05,54.98,55.02,6900.0,31.7747,31.792,31.7516,31.7747,6900.0
2012-11-29 13:20:00,55.04,55.06,55.01,55.06,4700.0,31.7862,31.7978,31.7689,31.7978,4700.0
2012-11-29 13:30:00,55.1,55.22,55.06,55.21,73200.0,31.8209,31.8902,31.7978,31.8844,73200.0
2012-11-29 13:40:00,55.22,55.31,55.2,55.3,10600.0,31.8902,31.9421,31.8786,31.9364,10600.0
2012-11-29 13:50:00,55.28,55.33,55.24,55.25,13400.0,31.9248,31.9537,31.9017,31.9075,13400.0
2012-11-29 14:00:00,55.23,55.25,55.2,55.23,21900.0,31.8959,31.9075,31.8786,31.8959,21900.0
2012-11-29 14:10:00,55.26,55.31,55.24,55.3,12700.0,31.9133,31.9421,31.9017,31.9364,12700.0
2012-11-29 14:20:00,55.31,55.33,55.28,55.28,14700.0,31.9421,31.9537,31.9248,31.9248,14700.0
2012-11-29 14:30:00,55.28,55.34,55.26,55.34,11200.0,31.9248,31.9595,31.9133,31.9595,11200.0
2012-11-29 14:40:00,55.34,55.35,55.31,55.31,8500.0,31.9595,31.9652,31.9421,31.9421,8500.0
2012-11-29 14:50:00,55.32,55.39,55.31,55.39,26100.0,31.9479,31.9883,31.9421,31.9883,26100.0
2012-11-29 15:00:00,55.38,55.38,55.21,55.25,46100.0,31.9826,31.9826,31.8844,31.9075,46100.0
2012-11-29 15:10:00,55.23,55.24,55.12,55.12,29900.0,31.8959,31.9017,31.8324,31.8324,29900.0
2012-11-29 15:20:00,55.13,55.19,55.05,55.19,21800.0,31.8382,31.8728,31.792,31.8728,21800.0
2012-11-29 15:30:00,55.18,55.24,55.15,55.21,49800.0,31.8671,31.9017,31.8497,31.8844,49800.0
2012-11-29 15:40:00,55.21,55.37,55.21,55.26,98800.0,31.8844,31.9768,31.8844,31.9133,98800.0
2012-11-29 15:50:00,55.25,55.26,55.05,55.16,146700.0,31.9075,31.9133,31.792,31.8555,146700.0
2012-11-30 09:30:00,55.15,55.31,54.88,55.28,44800.0,31.8497,31.9421,31.6938,31.9248,44800.0
2012-11-30 09:40:00,55.28,55.43,55.28,55.38,49500.0,31.9248,32.0114,31.9248,31.9826,49500.0
2012-11-30 09:50:00,55.36,55.45,55.35,55.44,57900.0,31.971,32.023,31.9652,32.0172,57900.0
2012-11-30 10:00:00,55.4,55.53,55.4,55.43,38700.0,31.9941,32.0692,31.9941,32.0114,38700.0
2012-11-30 10:10:00,55.43,55.58,55.41,55.56,29200.0,32.0114,32.0981,31.9999,32.0865,29200.0
2012-11-30 10:20:00,55.55,55.68,55.55,55.64,38000.0,32.0807,32.1558,32.0807,32.1327,38000.0
2012-11-30 10:30:00,55.64,55.69,55.51,55.54,27200.0,32.1327,32.1616,32.0576,32.075,27200.0
2012-11-30 10:40:00,55.53,55.55,55.4,55.4,15500.0,32.0692,32.0807,31.9941,31.9941,15500.0
2012-11-30 10:50:00,55.37,55.48,55.31,55.47,11800.0,31.9768,32.0403,31.9421,32.0345,11800.0
2012-11-30 11:00:00,55.47,55.5,55.34,55.41,16200.0,32.0345,32.0519,31.9595,31.9999,16200.0
2012-11-30 11:10:00,55.42,55.47,55.31,55.31,6900.0,32.0057,32.0345,31.9421,31.9421,6900.0
2012-11-30 11:20:00,55.3,55.4,55.28,55.37,14400.0,31.9364,31.9941,31.9248,31.9768,14400.0
2012-11-30 11:30:00,55.36,55.39,55.25,55.29,11600.0,31.971,31.9883,31.9075,31.9306,11600.0
2012-11-30 11:40:00,55.29,55.35,55.27,55.32,4700.0,31.9306,31.9652,31.919,31.9479,4700.0
2012-11-30 11:50:00,55.32,55.39,55.26,55.39,19500.0,31.9479,31.9883,31.9133,31.9883,19500.0
2012-11-30 12:00:00,55.39,55.39,55.3,55.35,19600.0,31.9883,31.9883,31.9364,31.9652,19600.0
2012-11-30 12:10:00,55.32,55.33,55.22,55.23,24800.0,31.9479,31.9537,31.8902,31.8959,24800.0
2012-11-30 12:20:00,55.22,55.28,55.2,55.24,8400.0,31.8902,31.9248,31.8786,31.9017,8400.0
2012-11-30 12:30:00,55.25,55.29,55.22,55.26,8200.0,31.9075,31.9306,31.8902,31.9133,8200.0
2012-11-30 12:40:00,55.25,55.25,55.06,55.12,23500.0,31.9075,31.9075,31.7978,31.8324,23500.0
2012-11-30 12:50:00,55.11,55.15,55.05,55.15,22400.0,31.8266,31.8497,31.792,31.8497,22400.0
2012-11-30 13:00:00,55.15,55.16,55.07,55.08,20700.0,31.8497,31.8555,31.8035,31.8093,20700.0
2012-11-30 13:10:00,55.07,55.21,55.07,55.21,39500.0,31.8035,31.8844,31.8035,31.8844,39500.0
2012-11-30 13:20:00,55.2,55.3,55.17,55.24,19600.0,31.8786,31.9364,31.8613,31.9017,19600.0
2012-11-30 13:30:00,55.27,55.27,55.12,55.14,8600.0,31.919,31.919,31.8324,31.844,8600.0
2012-11-30 13:40:00,55.13,55.19,55.07,55.17,31100.0,31.8382,31.8728,31.8035,31.8613,31100.0
2012-11-30 13:50:00,55.15,55.16,55.07,55.08,10800.0,31.8497,31.8555,31.8035,31.8093,10800.0
2012-11-30 14:00:00,55.09,55.16,55.09,55.11,10600.0,31.8151,31.8555,31.8151,31.8266,10600.0
2012-11-30 14:10:00,55.1,55.12,55.06,55.07,14500.0,31.8209,31.8324,31.7978,31.8035,14500.0
2012-11-30 14:20:00,55.06,55.15,55.06,55.11,16500.0,31.7978,31.8497,31.7978,31.8266,16500.0
2012-11-30 14:30:00,55.11,55.11,54.97,54.98,14400.0,31.8266,31.8266,31.7458,31.7516,14400.0
2012-11-30 14:40:00,54.99,55.11,54.96,55.09,32200.0,31.7573,31.8266,31.74,31.8151,32200.0
2012-11-30 14:50:00,55.07,55.08,55.01,55.01,13800.0,31.8035,31.8093,31.7689,31.7689,13800.0
2012-11-30 15:00:00,55.02,55.11,55.01,55.07,28700.0,31.7747,31.8266,31.7689,31.8035,28700.0
2012-11-30 15:10:00,55.08,55.21,55.08,55.14,17400.0,31.8093,31.8844,31.8093,31.844,17400.0
2012-11-30 15:20:00,55.15,55.23,55.14,55.2,17600.0,31.8497,31.8959,31.844,31.8786,17600.0
2012-11-30 15:30:00,55.22,55.27,55.18,55.24,19800.0,31.8902,31.919,31.8671,31.9017,19800.0
2012-11-30 15:40:00,55.24,55.26,55.18,55.18,40600.0,31.9017,31.9133,31.8671,31.8671,40600.0
2012-11-30 15:50:00,55.19,55.47,55.19,55.27,122500.0,31.8728,32.0345,31.8728,31.919,122500.0
2012-12-03 09:30:00,55.56,55.81,55.3,55.71,48100.0,32.0865,32.2309,31.9364,32.1731,48100.0
2012-12-03 09:40:00,55.72,55.81,55.67,55.81,26100.0,32.1789,32.2309,32.15,32.2309,26100.0
2012-12-03 09:50:00,55.78,55.8,55.69,55.7,24800.0,32.2136,32.2251,32.1616,32.1674,24800.0
2012-12-03 10:00:00,55.7,55.72,55.49,55.66,32600.0,32.1674,32.1789,32.0461,32.1443,32600.0
2012-12-03 10:10:00,55.67,55.8,55.67,55.78,13400.0,32.15,32.2251,32.15,32.2136,13400.0
2012-12-03 10:20:00,55.79,55.82,55.67,55.67,15200.0,32.2193,32.2367,32.15,32.15,15200.0
2012-12-03 10:30:00,55.68,55.72,55.55,55.61,20000.0,32.1558,32.1789,32.0807,32.1154,20000.0
2012-12-03 10:40:00,55.61,55.64,55.56,55.61,16300.0,32.1154,32.1327,32.0865,32.1154,16300.0
2012-12-03 10:50:00,55.61,55.63,55.49,55.52,7700.0,32.1154,32.1269,32.0461,32.0634,7700.0
2012-12-03 11:00:00,55.51,55.57,55.47,55.57,15000.0,32.0576,32.0923,32.0345,32.0923,15000.0
2012-12-03 11:10:00,55.58,55.65,55.58,55.65,10000.0,32.0981,32.1385,32.0981,32.1385,10000.0
2012-12-03 11:20:00,55.64,55.65,55.55,55.6,20900.0,32.1327,32.1385,32.0807,32.1096,20900.0
2012-12-03 11:30:00,55.59,55.72,55.59,55.68,17600.0,32.1038,32.1789,32.1038,32.1558,17600.0
2012-12-03 11:40:00,55.7,55.72,55.67,55.7,10400.0,32.1674,32.1789,32.15,32.1674,10400.0
2012-12-03 11:50:00,55.69,55.73,55.69,55.73,7500.0,32.1616,32.1847,32.1616,32.1847,7500.0
2012-12-03 12:00:00,55.73,55.78,55.66,55.76,12200.0,32.1847,32.2136,32.1443,32.202,12200.0
2012-12-03 12:10:00,55.75,55.75,55.62,55.67,22500.0,32.1962,32.1962,32.1212,32.15,22500.0
2012-12-03 12:20:00,55.68,55.72,55.66,55.72,9700.0,32.1558,32.1789,32.1443,32.1789,9700.0
2012-12-03 12:30:00,55.72,55.73,55.66,55.7,14300.0,32.1789,32.1847,32.1443,32.1674,14300.0
2012-12-03 12:40:00,55.7,55.7,55.6,55.66,15200.0,32.1674,32.1674,32.1096,32.1443,15200.0
2012-12-03 12:50:00,55.64,55.72,55.61,55.71,16200.0,32.1327,32.1789,32.1154,32.1731,16200.0
2012-12-03 13:00:00,55.7,55.7,55.58,55.59,14700.0,32.1674,32.1674,32.0981,32.1038,14700.0
2012-12-03 13:10:00,55.59,55.63,55.59,55.61,15300.0,32.1038,32.1269,32.1038,32.1154,15300.0
2012-12-03 13:20:00,55.62,55.65,55.53,55.53,26400.0,32.1212,32.1385,32.0692,32.0692,26400.0
2012-12-03 13:30:00,55.54,55.54,55.36,55.39,28800.0,32.075,32.075,31.971,31.9883,28800.0
2012-12-03 13:40:00,55.37,55.48,55.37,55.43,22100.0,31.9768,32.0403,31.9768,32.0114,22100.0
2012-12-03 13:50:00,55.43,55.44,55.36,55.36,18600.0,32.0114,32.0172,31.971,31.971,18600.0
2012-12-03 14:00:00,55.36,55.43,55.32,55.42,14100.0,31.971,32.0114,31.9479,32.0057,14100.0
2012-12-03 14:10:00,55.43,55.44,55.38,55.39,10400.0,32.0114,32.0172,31.9826,31.9883,10400.0
2012-12-03 14:20:00,55.4,55.46,55.4,55.45,15300.0,31.9941,32.0288,31.9941,32.023,15300.0
2012-12-03 14:30:00,55.46,55.5,55.42,55.43,36000.0,32.0288,32.0519,32.0057,32.0114,36000.0
2012-12-03 14:40:00,55.42,55.52,55.41,55.45,19700.0,32.0057,32.0634,31.9999,32.023,19700.0
2012-12-03 14:50:00,55.44,55.51,55.43,55.51,21500.0,32.0172,32.0576,32.0114,32.0576,21500.0
2012-12-03 15:00:00,55.5,55.59,55.48,55.5,57300.0,32.0519,32.1038,32.0403,32.0519,57300.0
2012-12-03 15:10:00,55.5,55.53,55.43,55.46,54500.0,32.0519,32.0692,32.0114,32.0288,54500.0
2012-12-03 15:20:00,55.47,55.56,55.44,55.53,29000.0,32.0345,32.0865,32.0172,32.0692,29000.0
2012-12-03 15:30:00,55.54,55.62,55.5,55.6,46700.0,32.075,32.1212,32.0519,32.1096,46700.0
2012-12-03 15:40:00,55.62,55.73,55.62,55.65,47800.0,32.1212,32.1847,32.1212,32.1385,47800.0
2012-12-03 15:50:00,55.65,55.73,55.53,55.57,116900.0,32.1385,32.1847,32.0692,32.0923,116900.0
2012-12-04 09:30:00,55.67,55.67,55.35,55.48,30600.0,32.15,32.15,31.9652,32.0403,30600.0
2012-12-04 09:40:00,55.48,55.5,55.28,55.3,29000.0,32.0403,32.0519,31.9248,31.9364,29000.0
2012-12-04 09:50:00,55.3,55.36,55.11,55.14,9300.0,31.9364,31.971,31.8266,31.844,9300.0
2012-12-04 10:00:00,55.16,55.2,55.0,55.17,44100.0,31.8555,31.8786,31.7631,31.8613,44100.0
2012-12-04 10:10:00,55.17,55.24,55.14,55.17,24300.0,31.8613,31.9017,31.844,31.8613,24300.0
2012-12-04 10:20:00,55.18,55.18,55.03,55.05,29300.0,31.8671,31.8671,31.7804,31.792,29300.0
2012-12-04 10:30:00,55.05,55.05,54.85,54.88,45200.0,31.792,31.792,31.6765,31.6938,45200.0
2012-12-04 10:40:00,54.89,54.92,54.86,54.89,26800.0,31.6996,31.7169,31.6823,31.6996,26800.0
2012-12-04 10:50:00,54.9,54.9,54.79,54.8,37800.0,31.7054,31.7054,31.6418,31.6476,37800.0
2012-12-04 11:00:00,54.79,54.81,54.65,54.7,36900.0,31.6418,31.6534,31.561,31.5899,36900.0
2012-12-04 11:10:00,54.7,54.76,54.67,54.74,24200.0,31.5899,31.6245,31.5725,31.613,24200.0
2012-12-04 11:20:00,54.74,54.74,54.53,54.54,23800.0,31.613,31.613,31.4917,31.4975,23800.0
2012-12-04 11:30:00,54.53,54.62,54.52,54.52,40100.0,31.4917,31.5437,31.4859,31.4859,40100.0
2012-12-04 11:40:00,54.51,54.74,54.51,54.71,20900.0,31.4801,31.613,31.4801,31.5956,20900.0
2012-12-04 11:50:00,54.7,54.71,54.59,54.61,27100.0,31.5899,31.5956,31.5263,31.5379,27100.0
2012-12-04 12:00:00,54.63,54.65,54.5,54.52,32700.0,31.5494,31.561,31.4744,31.4859,32700.0
2012-12-04 12:10:00,54.52,54.61,54.51,54.61,22700.0,31.4859,31.5379,31.4801,31.5379,22700.0
2012-12-04 12:20:00,54.6,54.64,54.51,54.6,30500.0,31.5321,31.5552,31.4801,31.5321,30500.0
2012-12-04 12:30:00,54.61,54.62,54.5,54.55,28500.0,31.5379,31.5437,31.4744,31.5032,28500.0
2012-12-04 12:40:00,54.54,54.59,54.5,54.58,29100.0,31.4975,31.5263,31.4744,31.5206,29100.0
2012-12-04 12:50:00,54.57,54.58,54.42,54.43,42100.0,31.5148,31.5206,31.4282,31.4339,42100.0
2012-12-04 13:00:00,54.42,54.47,54.33,54.4,22500.0,31.4282,31.457,31.3762,31.4166,22500.0
2012-12-04 13:10:00,54.4,54.41,54.28,54.32,22500.0,31.4166,31.4224,31.3473,31.3704,22500.0
2012-12-04 13:20:00,54.33,54.46,54.33,54.42,30900.0,31.3762,31.4513,31.3762,31.4282,30900.0
2012-12-04 13:30:00,54.44,54.44,54.36,54.41,15800.0,31.4397,31.4397,31.3935,31.4224,15800.0
2012-12-04 13:40:00,54.4,54.44,54.35,54.36,36300.0,31.4166,31.4397,31.3877,31.3935,36300.0
2012-12-04 13:50:00,54.35,54.5,54.35,54.43,41300.0,31.3877,31.4744,31.3877,31.4339,41300.0
2012-12-04 14:00:00,54.45,54.48,54.2,54.21,73300.0,31.4455,31.4628,31.3011,31.3069,73300.0
2012-12-04 14:10:00,54.2,54.23,54.12,54.13,38500.0,31.3011,31.3184,31.2549,31.2607,38500.0
2012-12-04 14:20:00,54.13,54.17,54.1,54.14,59400.0,31.2607,31.2838,31.2433,31.2664,59400.0
2012-12-04 14:30:00,54.14,54.23,54.14,54.23,27900.0,31.2664,31.3184,31.2664,31.3184,27900.0
2012-12-04 14:40:00,54.23,54.32,54.23,54.3,33000.0,31.3184,31.3704,31.3184,31.3589,33000.0
2012-12-04 14:50:00,54.29,54.37,54.29,54.35,21800.0,31.3531,31.3993,31.3531,31.3877,21800.0
2012-12-04 15:00:00,54.35,54.46,54.32,54.41,87000.0,31.3877,31.4513,31.3704,31.4224,87000.0
2012-12-04 15:10:00,54.41,54.44,54.34,54.38,35000.0,31.4224,31.4397,31.382,31.4051,35000.0
2012-12-04 15:20:00,54.37,54.39,54.31,54.35,41600.0,31.3993,31.4108,31.3646,31.3877,41600.0
2012-12-04 15:30:00,54.36,54.51,54.35,54.49,71600.0,31.3935,31.4801,31.3877,31.4686,71600.0
2012-12-04 15:40:00,54.48,54.68,54.44,54.66,125100.0,31.4628,31.5783,31.4397,31.5668,125100.0
2012-12-04 15:50:00,54.66,54.7,54.52,54.66,276600.0,31.5668,31.5899,31.4859,31.5668,276600.0
2012-12-05 09:30:00,54.63,55.11,54.6,54.97,67100.0,31.5494,31.8266,31.5321,31.7458,67100.0
2012-12-05 09:40:00,54.99,55.07,54.75,54.78,11700.0,31.7573,31.8035,31.6187,31.6361,11700.0
2012-12-05 09:50:00,54.78,54.83,54.64,54.67,22100.0,31.6361,31.6649,31.5552,31.5725,22100.0
2012-12-05 10:00:00,54.67,54.73,54.39,54.46,104200.0,31.5725,31.6072,31.4108,31.4513,104200.0
2012-12-05 10:10:00,54.46,54.5,54.36,54.47,59200.0,31.4513,31.4744,31.3935,31.457,59200.0
2012-12-05 10:20:00,54.47,54.55,54.36,54.38,37700.0,31.457,31.5032,31.3935,31.4051,37700.0
2012-12-05 10:30:00,54.38,54.45,54.36,54.38,31100.0,31.4051,31.4455,31.3935,31.4051,31100.0
2012-12-05 10:40:00,54.38,54.38,54.21,54.25,48400.0,31.4051,31.4051,31.3069,31.33,48400.0
2012-12-05 10:50:00,54.23,54.25,54.0,54.1,49100.0,31.3184,31.33,31.1856,31.2433,49100.0
2012-12-05 11:00:00,54.1,54.13,54.04,54.05,22800.0,31.2433,31.2607,31.2087,31.2145,22800.0
2012-12-05 11:10:00,54.06,54.16,54.01,54.15,30700.0,31.2202,31.278,31.1914,31.2722,30700.0
2012-12-05 11:20:00,54.16,54.23,54.06,54.21,27800.0,31.278,31.3184,31.2202,31.3069,27800.0
2012-12-05 11:30:00,54.24,54.36,54.2,54.25,17100.0,31.3242,31.3935,31.3011,31.33,17100.0
2012-12-05 11:40:00,54.27,54.35,54.24,54.28,29500.0,31.3415,31.3877,31.3242,31.3473,29500.0
2012-12-05 11:50:00,54.28,54.44,54.24,54.43,9100.0,31.3473,31.4397,31.3242,31.4339,9100.0
2012-12-05 12:00:00,54.43,54.66,54.43,54.48,71100.0,31.4339,31.5668,31.4339,31.4628,71100.0
2012-12-05 12:10:00,54.5,54.52,54.37,54.42,10900.0,31.4744,31.4859,31.3993,31.4282,10900.0
2012-12-05 12:20:00,54.44,54.62,54.41,54.61,44300.0,31.4397,31.5437,31.4224,31.5379,44300.0
2012-12-05 12:30:00,54.62,54.76,54.59,54.7,20500.0,31.5437,31.6245,31.5263,31.5899,20500.0
2012-12-05 12:40:00,54.72,54.83,54.6,54.61,38100.0,31.6014,31.6649,31.5321,31.5379,38100.0
2012-12-05 12:50:00,54.63,54.68,54.58,54.59,23100.0,31.5494,31.5783,31.5206,31.5263,23100.0
2012-12-05 13:00:00,54.58,54.67,54.57,54.6,50400.0,31.5206,31.5725,31.5148,31.5321,50400.0
2012-12-05 13:10:00,54.6,54.6,54.52,54.55,15300.0,31.5321,31.5321,31.4859,31.5032,15300.0
2012-12-05 13:20:00,54.53,54.57,54.41,54.47,29200.0,31.4917,31.5148,31.4224,31.457,29200.0
2012-12-05 13:30:00,54.47,54.62,54.46,54.62,12800.0,31.457,31.5437,31.4513,31.5437,12800.0
2012-12-05 13:40:00,54.63,54.63,54.5,54.54,15400.0,31.5494,31.5494,31.4744,31.4975,15400.0
2012-12-05 13:50:00,54.53,54.53,54.39,54.42,20400.0,31.4917,31.4917,31.4108,31.4282,20400.0
2012-12-05 14:00:00,54.42,54.59,54.41,54.55,14900.0,31.4282,31.5263,31.4224,31.5032,14900.0
2012-12-05 14:10:00,54.54,54.7,54.54,54.64,16300.0,31.4975,31.5899,31.4975,31.5552,16300.0
2012-12-05 14:20:00,54.63,54.63,54.54,54.57,13600.0,31.5494,31.5494,31.4975,31.5148,13600.0
2012-12-05 14:30:00,54.57,54.65,54.56,54.6,18600.0,31.5148,31.561,31.509,31.5321,18600.0
2012-12-05 14:40:00,54.61,54.8,54.61,54.76,25400.0,31.5379,31.6476,31.5379,31.6245,25400.0
2012-12-05 14:50:00,54.77,54.77,54.71,54.74,40300.0,31.6303,31.6303,31.5956,31.613,40300.0
2012-12-05 15:00:00,54.75,54.88,54.75,54.88,22300.0,31.6187,31.6938,31.6187,31.6938,22300.0
2012-12-05 15:10:00,54.87,55.0,54.82,54.96,59900.0,31.688,31.7631,31.6592,31.74,59900.0
2012-12-05 15:20:00,54.96,54.96,54.91,54.93,50700.0,31.74,31.74,31.7111,31.7227,50700.0
2012-12-05 15:30:00,54.93,54.96,54.79,54.79,36800.0,31.7227,31.74,31.6418,31.6418,36800.0
2012-12-05 15:40:00,54.78,54.8,54.6,54.64,64800.0,31.6361,31.6476,31.5321,31.5552,64800.0
2012-12-05 15:50:00,54.65,54.76,54.64,54.7,95200.0,31.561,31.6245,31.5552,31.5899,95200.0
2012-12-06 09:30:00,54.02,54.32,54.0,54.28,161400.0,31.4523,31.6269,31.4406,31.6036,161400.0
2012-12-06 09:40:00,54.28,54.58,54.21,54.23,151500.0,31.6036,31.7783,31.5629,31.5745,151500.0
2012-12-06 09:50:00,54.23,54.27,54.08,54.13,59500.0,31.5745,31.5978,31.4872,31.5163,59500.0
2012-12-06 10:00:00,54.14,54.17,53.99,54.08,63800.0,31.5221,31.5396,31.4348,31.4872,63800.0
2012-12-06 10:10:00,54.1,54.32,54.0,54.2,84600.0,31.4988,31.6269,31.4406,31.5571,84600.0
2012-12-06 10:20:00,54.22,54.43,54.22,54.43,28400.0,31.5687,31.691,31.5687,31.691,28400.0
2012-12-06 10:30:00,54.43,54.47,54.36,54.38,39600.0,31.691,31.7143,31.6502,31.6619,39600.0
2012-12-06 10:40:00,54.41,54.46,54.34,54.42,15700.0,31.6793,31.7084,31.6386,31.6852,15700.0
2012-12-06 10:50:00,54.42,54.6,54.39,54.6,34300.0,31.6852,31.79,31.6677,31.79,34300.0
2012-12-06 11:00:00,54.61,54.73,54.61,54.73,46300.0,31.7958,31.8656,31.7958,31.8656,46300.0
2012-12-06 11:10:00,54.72,54.75,54.65,54.73,20100.0,31.8598,31.8773,31.8191,31.8656,20100.0
2012-12-06 11:20:00,54.71,54.94,54.7,54.91,91400.0,31.854,31.9879,31.8482,31.9704,91400.0
2012-12-06 11:30:00,54.91,55.0,54.8,55.0,51500.0,31.9704,32.0228,31.9064,32.0228,51500.0
2012-12-06 11:40:00,55.0,55.14,54.98,55.13,82300.0,32.0228,32.1044,32.0112,32.0985,82300.0
2012-12-06 11:50:00,55.13,55.19,55.07,55.07,22400.0,32.0985,32.1335,32.0636,32.0636,22400.0
2012-12-06 12:00:00,55.06,55.11,55.03,55.1,20700.0,32.0578,32.0869,32.0403,32.0811,20700.0
2012-12-06 12:10:00,55.11,55.19,55.11,55.18,20800.0,32.0869,32.1335,32.0869,32.1276,20800.0
2012-12-06 12:20:00,55.18,55.3,55.17,55.29,23100.0,32.1276,32.1975,32.1218,32.1917,23100.0
2012-12-06 12:30:00,55.26,55.27,55.15,55.2,21800.0,32.1742,32.18,32.1102,32.1393,21800.0
2012-12-06 12:40:00,55.2,55.21,54.95,55.07,62600.0,32.1393,32.1451,31.9937,32.0636,62600.0
2012-12-06 12:50:00,55.08,55.11,54.83,55.02,53600.0,32.0694,32.0869,31.9239,32.0345,53600.0
2012-12-06 13:00:00,55.02,55.05,54.97,54.99,22500.0,32.0345,32.052,32.0054,32.017,22500.0
2012-12-06 13:10:00,55.0,55.09,54.96,55.09,19200.0,32.0228,32.0752,31.9996,32.0752,19200.0
2012-12-06 13:20:00,55.09,55.1,54.97,55.03,35700.0,32.0752,32.0811,32.0054,32.0403,35700.0
2012-12-06 13:30:00,55.03,55.13,55.03,55.1,31000.0,32.0403,32.0985,32.0403,32.0811,31000.0
2012-12-06 13:40:00,55.08,55.11,55.04,55.09,14600.0,32.0694,32.0869,32.0461,32.0752,14600.0
2012-12-06 13:50:00,55.11,55.11,55.02,55.07,23000.0,32.0869,32.0869,32.0345,32.0636,23000.0
2012-12-06 14:00:00,55.08,55.1,55.02,55.05,18900.0,32.0694,32.0811,32.0345,32.052,18900.0
2012-12-06 14:10:00,55.05,55.06,54.99,55.0,38700.0,32.052,32.0578,32.017,32.0228,38700.0
2012-12-06 14:20:00,54.99,55.01,54.93,54.96,38100.0,32.017,32.0287,31.9821,31.9996,38100.0
2012-12-06 14:30:00,54.98,55.01,54.91,54.99,44100.0,32.0112,32.0287,31.9704,32.017,44100.0
2012-12-06 14:40:00,55.0,55.0,54.94,54.96,31300.0,32.0228,32.0228,31.9879,31.9996,31300.0
2012-12-06 14:50:00,54.96,55.0,54.89,54.91,58000.0,31.9996,32.0228,31.9588,31.9704,58000.0
2012-12-06 15:00:00,54.93,54.94,54.87,54.89,36800.0,31.9821,31.9879,31.9472,31.9588,36800.0
2012-12-06 15:10:00,54.89,54.98,54.84,54.93,39000.0,31.9588,32.0112,31.9297,31.9821,39000.0
2012-12-06 15:20:00,54.93,55.03,54.93,55.0,46200.0,31.9821,32.0403,31.9821,32.0228,46200.0
2012-12-06 15:30:00,55.01,55.01,54.96,54.99,72600.0,32.0287,32.0287,31.9996,32.017,72600.0
2012-12-06 15:40:00,54.99,55.01,54.93,54.96,59200.0,32.017,32.0287,31.9821,31.9996,59200.0
2012-12-06 15:50:00,54.96,55.03,54.96,55.01,141100.0,31.9996,32.0403,31.9996,32.0287,141100.0
2012-12-07 09:30:00,55.09,55.23,54.85,54.88,61800.0,32.0752,32.1568,31.9355,31.953,61800.0
2012-12-07 09:40:00,54.89,54.98,54.82,54.87,69300.0,31.9588,32.0112,31.918,31.9472,69300.0
2012-12-07 09:50:00,54.87,54.91,54.78,54.81,120500.0,31.9472,31.9704,31.8948,31.9122,120500.0
2012-12-07 10:00:00,54.83,54.85,54.73,54.79,100800.0,31.9239,31.9355,31.8656,31.9006,100800.0
2012-12-07 10:10:00,54.8,54.8,54.65,54.65,52500.0,31.9064,31.9064,31.8191,31.8191,52500.0
2012-12-07 10:20:00,54.63,54.72,54.56,54.64,30600.0,31.8074,31.8598,31.7667,31.8132,30600.0
2012-12-07 10:30:00,54.62,54.71,54.55,54.59,33100.0,31.8016,31.854,31.7608,31.7841,33100.0
2012-12-07 10:40:00,54.59,54.73,54.56,54.67,89800.0,31.7841,31.8656,31.7667,31.8307,89800.0
2012-12-07 10:50:00,54.67,54.75,54.63,54.72,38400.0,31.8307,31.8773,31.8074,31.8598,38400.0
2012-12-07 11:00:00,54.72,54.75,54.6,54.7,36100.0,31.8598,31.8773,31.79,31.8482,36100.0
2012-12-07 11:10:00,54.7,54.81,54.69,54.75,32000.0,31.8482,31.9122,31.8424,31.8773,32000.0
2012-12-07 11:20:00,54.72,54.92,54.72,54.9,73000.0,31.8598,31.9763,31.8598,31.9646,73000.0
2012-12-07 11:30:00,54.9,54.98,54.9,54.91,6900.0,31.9646,32.0112,31.9646,31.9704,6900.0
2012-12-07 11:40:00,54.91,54.94,54.9,54.93,8900.0,31.9704,31.9879,31.9646,31.9821,8900.0
2012-12-07 11:50:00,54.9,54.94,54.89,54.93,16600.0,31.9646,31.9879,31.9588,31.9821,16600.0
2012-12-07 12:00:00,54.92,54.99,54.92,54.96,10700.0,31.9763,32.017,31.9763,31.9996,10700.0
2012-12-07 12:10:00,54.95,54.95,54.85,54.88,22700.0,31.9937,31.9937,31.9355,31.953,22700.0
2012-12-07 12:20:00,54.88,54.91,54.82,54.85,15700.0,31.953,31.9704,31.918,31.9355,15700.0
2012-12-07 12:30:00,54.83,54.89,54.78,54.81,33700.0,31.9239,31.9588,31.8948,31.9122,33700.0
2012-12-07 12:40:00,54.79,54.91,54.79,54.85,17900.0,31.9006,31.9704,31.9006,31.9355,17900.0
2012-12-07 12:50:00,54.85,54.85,54.8,54.82,24600.0,31.9355,31.9355,31.9064,31.918,24600.0
2012-12-07 13:00:00,54.82,54.89,54.82,54.86,58100.0,31.918,31.9588,31.918,31.9413,58100.0
2012-12-07 13:10:00,54.86,54.89,54.81,54.82,18700.0,31.9413,31.9588,31.9122,31.918,18700.0
2012-12-07 13:20:00,54.83,54.86,54.8,54.81,30200.0,31.9239,31.9413,31.9064,31.9122,30200.0
2012-12-07 13:30:00,54.81,54.88,54.79,54.85,44200.0,31.9122,31.953,31.9006,31.9355,44200.0
2012-12-07 13:40:00,54.87,54.87,54.73,54.75,35300.0,31.9472,31.9472,31.8656,31.8773,35300.0
2012-12-07 13:50:00,54.75,54.79,54.67,54.7,46400.0,31.8773,31.9006,31.8307,31.8482,46400.0
2012-12-07 14:00:00,54.69,54.75,54.69,54.75,19100.0,31.8424,31.8773,31.8424,31.8773,19100.0
2012-12-07 14:10:00,54.73,54.85,54.73,54.81,35600.0,31.8656,31.9355,31.8656,31.9122,35600.0
2012-12-07 14:20:00,54.8,54.83,54.79,54.79,15700.0,31.9064,31.9239,31.9006,31.9006,15700.0
2012-12-07 14:30:00,54.79,54.87,54.79,54.82,32900.0,31.9006,31.9472,31.9006,31.918,32900.0
2012-12-07 14:40:00,54.83,54.84,54.78,54.78,26500.0,31.9239,31.9297,31.8948,31.8948,26500.0
2012-12-07 14:50:00,54.79,54.84,54.75,54.83,36400.0,31.9006,31.9297,31.8773,31.9239,36400.0
2012-12-07 15:00:00,54.83,54.87,54.8,54.84,37400.0,31.9239,31.9472,31.9064,31.9297,37400.0
2012-12-07 15:10:00,54.84,54.86,54.81,54.84,12300.0,31.9297,31.9413,31.9122,31.9297,12300.0
2012-12-07 15:20:00,54.84,54.87,54.83,54.87,27300.0,31.9297,31.9472,31.9239,31.9472,27300.0
2012-12-07 15:30:00,54.86,54.87,54.8,54.84,52100.0,31.9413,31.9472,31.9064,31.9297,52100.0
2012-12-07 15:40:00,54.83,54.9,54.83,54.89,31400.0,31.9239,31.9646,31.9239,31.9588,31400.0
2012-12-07 15:50:00,54.88,54.97,54.88,54.96,83800.0,31.953,32.0054,31.953,31.9996,83800.0
2012-12-10 09:30:00,53.83,54.2,53.65,54.09,150900.0,31.3416,31.5571,31.2368,31.493,150900.0
2012-12-10 09:40:00,54.09,54.56,54.0,54.53,142500.0,31.493,31.7667,31.4406,31.7492,142500.0
2012-12-10 09:50:00,54.54,54.54,54.36,54.38,46200.0,31.755,31.755,31.6502,31.6619,46200.0
2012-12-10 10:00:00,54.42,54.52,54.24,54.3,84100.0,31.6852,31.7434,31.5803,31.6153,84100.0
2012-12-10 10:10:00,54.3,54.34,54.16,54.18,70500.0,31.6153,31.6386,31.5338,31.5454,70500.0
2012-12-10 10:20:00,54.17,54.24,54.15,54.19,49300.0,31.5396,31.5803,31.5279,31.5512,49300.0
2012-12-10 10:30:00,54.18,54.22,54.12,54.15,37900.0,31.5454,31.5687,31.5105,31.5279,37900.0
2012-12-10 10:40:00,54.16,54.24,54.12,54.12,36700.0,31.5338,31.5803,31.5105,31.5105,36700.0
2012-12-10 10:50:00,54.12,54.24,54.12,54.21,47900.0,31.5105,31.5803,31.5105,31.5629,47900.0
2012-12-10 11:00:00,54.2,54.22,54.15,54.18,44700.0,31.5571,31.5687,31.5279,31.5454,44700.0
2012-12-10 11:10:00,54.18,54.25,54.13,54.19,54900.0,31.5454,31.5862,31.5163,31.5512,54900.0
2012-12-10 11:20:00,54.2,54.23,54.07,54.17,36900.0,31.5571,31.5745,31.4814,31.5396,36900.0
2012-12-10 11:30:00,54.17,54.23,54.15,54.23,56800.0,31.5396,31.5745,31.5279,31.5745,56800.0
2012-12-10 11:40:00,54.23,54.3,54.19,54.29,36000.0,31.5745,31.6153,31.5512,31.6095,36000.0
2012-12-10 11:50:00,54.3,54.32,54.24,54.24,49100.0,31.6153,31.6269,31.5803,31.5803,49100.0
2012-12-10 12:00:00,54.25,54.33,54.21,54.25,93600.0,31.5862,31.6328,31.5629,31.5862,93600.0
2012-12-10 12:10:00,54.25,54.25,54.18,54.24,86700.0,31.5862,31.5862,31.5454,31.5803,86700.0
2012-12-10 12:20:00,54.22,54.32,54.21,54.31,24700.0,31.5687,31.6269,31.5629,31.6211,24700.0
2012-12-10 12:30:00,54.32,54.35,54.25,54.29,31800.0,31.6269,31.6444,31.5862,31.6095,31800.0
2012-12-10 12:40:00,54.29,54.35,54.29,54.31,45000.0,31.6095,31.6444,31.6095,31.6211,45000.0
2012-12-10 12:50:00,54.31,54.34,54.24,54.25,64500.0,31.6211,31.6386,31.5803,31.5862,64500.0
2012-12-10 13:00:00,54.25,54.3,54.25,54.27,37100.0,31.5862,31.6153,31.5862,31.5978,37100.0
2012-12-10 13:10:00,54.27,54.28,54.23,54.26,25500.0,31.5978,31.6036,31.5745,31.592,25500.0
2012-12-10 13:20:00,54.25,54.26,54.16,54.24,42600.0,31.5862,31.592,31.5338,31.5803,42600.0
2012-12-10 13:30:00,54.23,54.26,54.2,54.24,74200.0,31.5745,31.592,31.5571,31.5803,74200.0
2012-12-10 13:40:00,54.24,54.27,54.22,54.25,30300.0,31.5803,31.5978,31.5687,31.5862,30300.0
2012-12-10 13:50:00,54.26,54.3,54.23,54.28,41900.0,31.592,31.6153,31.5745,31.6036,41900.0
2012-12-10 14:00:00,54.3,54.38,54.3,54.37,32600.0,31.6153,31.6619,31.6153,31.656,32600.0
2012-12-10 14:10:00,54.37,54.44,54.36,54.39,33400.0,31.656,31.6968,31.6502,31.6677,33400.0
2012-12-10 14:20:00,54.38,54.41,54.32,54.32,38300.0,31.6619,31.6793,31.6269,31.6269,38300.0
2012-12-10 14:30:00,54.33,54.33,54.23,54.25,49700.0,31.6328,31.6328,31.5745,31.5862,49700.0
2012-12-10 14:40:00,54.25,54.4,54.24,54.38,34200.0,31.5862,31.6735,31.5803,31.6619,34200.0
2012-12-10 14:50:00,54.38,54.39,54.24,54.25,58600.0,31.6619,31.6677,31.5803,31.5862,58600.0
2012-12-10 15:00:00,54.25,54.25,54.17,54.18,71700.0,31.5862,31.5862,31.5396,31.5454,71700.0
2012-12-10 15:10:00,54.18,54.21,54.13,54.16,72900.0,31.5454,31.5629,31.5163,31.5338,72900.0
2012-12-10 15:20:00,54.16,54.19,54.13,54.18,52600.0,31.5338,31.5512,31.5163,31.5454,52600.0
2012-12-10 15:30:00,54.18,54.25,54.08,54.1,84900.0,31.5454,31.5862,31.4872,31.4988,84900.0
2012-12-10 15:40:00,54.09,54.13,54.04,54.1,99500.0,31.493,31.5163,31.4639,31.4988,99500.0
2012-12-10 15:50:00,54.09,54.1,54.02,54.05,160200.0,31.493,31.4988,31.4523,31.4697,160200.0
2012-12-11 09:30:00,54.25,54.28,54.0,54.22,105000.0,31.5862,31.6036,31.4406,31.5687,105000.0
2012-12-11 09:40:00,54.16,54.22,54.0,54.0,95800.0,31.5338,31.5687,31.4406,31.4406,95800.0
2012-12-11 09:50:00,54.01,54.26,54.0,54.22,45100.0,31.4464,31.592,31.4406,31.5687,45100.0
2012-12-11 10:00:00,54.24,54.26,54.1,54.12,55900.0,31.5803,31.592,31.4988,31.5105,55900.0
2012-12-11 10:10:00,54.11,54.19,54.11,54.18,87800.0,31.5047,31.5512,31.5047,31.5454,87800.0
2012-12-11 10:20:00,54.17,54.22,54.14,54.18,57100.0,31.5396,31.5687,31.5221,31.5454,57100.0
2012-12-11 10:30:00,54.19,54.19,54.13,54.15,39300.0,31.5512,31.5512,31.5163,31.5279,39300.0
2012-12-11 10:40:00,54.17,54.2,54.14,54.19,41100.0,31.5396,31.5571,31.5221,31.5512,41100.0
2012-12-11 10:50:00,54.2,54.25,54.18,54.21,47700.0,31.5571,31.5862,31.5454,31.5629,47700.0
2012-12-11 11:00:00,54.2,54.24,54.15,54.21,82600.0,31.5571,31.5803,31.5279,31.5629,82600.0
2012-12-11 11:10:00,54.21,54.25,54.17,54.25,85400.0,31.5629,31.5862,31.5396,31.5862,85400.0
2012-12-11 11:20:00,54.25,54.37,54.1,54.1,167500.0,31.5862,31.656,31.4988,31.4988,167500.0
2012-12-11 11:30:00,54.1,54.24,54.09,54.22,212700.0,31.4988,31.5803,31.493,31.5687,212700.0
2012-12-11 11:40:00,54.22,54.24,54.2,54.24,72200.0,31.5687,31.5803,31.5571,31.5803,72200.0
2012-12-11 11:50:00,54.25,54.25,54.14,54.16,46300.0,31.5862,31.5862,31.5221,31.5338,46300.0
2012-12-11 12:00:00,54.16,54.16,54.0,54.01,63000.0,31.5338,31.5338,31.4406,31.4464,63000.0
2012-12-11 12:10:00,54.01,54.01,54.0,54.0,44600.0,31.4464,31.4464,31.4406,31.4406,44600.0
2012-12-11 12:20:00,54.0,54.02,54.0,54.02,49200.0,31.4406,31.4523,31.4406,31.4523,49200.0
2012-12-11 12:30:00,54.02,54.03,54.0,54.01,32900.0,31.4523,31.4581,31.4406,31.4464,32900.0
2012-12-11 12:40:00,54.0,54.05,54.0,54.01,34400.0,31.4406,31.4697,31.4406,31.4464,34400.0
2012-12-11 12:50:00,54.01,54.02,53.92,53.94,88700.0,31.4464,31.4523,31.394,31.4057,88700.0
2012-12-11 13:00:00,53.94,54.0,53.64,53.64,97000.0,31.4057,31.4406,31.231,31.231,97000.0
2012-12-11 13:10:00,53.65,53.68,53.62,53.62,67600.0,31.2368,31.2543,31.2194,31.2194,67600.0
2012-12-11 13:20:00,53.62,53.63,53.46,53.5,96000.0,31.2194,31.2252,31.1262,31.1495,96000.0
2012-12-11 13:30:00,53.49,53.5,53.35,53.35,91100.0,31.1437,31.1495,31.0622,31.0622,91100.0
2012-12-11 13:40:00,53.34,53.46,53.25,53.37,122800.0,31.0563,31.1262,31.0039,31.0738,122800.0
2012-12-11 13:50:00,53.37,53.37,53.13,53.19,138900.0,31.0738,31.0738,30.9341,30.969,138900.0
2012-12-11 14:00:00,53.19,53.21,53.08,53.15,182700.0,30.969,30.9806,30.905,30.9457,182700.0
2012-12-11 14:10:00,53.15,53.15,53.01,53.01,92900.0,30.9457,30.9457,30.8642,30.8642,92900.0
2012-12-11 14:20:00,53.01,53.04,52.81,52.84,209500.0,30.8642,30.8817,30.7478,30.7652,209500.0
2012-12-11 14:30:00,52.85,52.97,52.71,52.73,1692500.0,30.771,30.8409,30.6895,30.7012,1692500.0
2012-12-11 14:40:00,52.73,52.74,52.52,52.61,180100.0,30.7012,30.707,30.5789,30.6313,180100.0
2012-12-11 14:50:00,52.61,52.65,52.51,52.52,88100.0,30.6313,30.6546,30.5731,30.5789,88100.0
2012-12-11 15:00:00,52.52,52.81,52.48,52.81,277900.0,30.5789,30.7478,30.5556,30.7478,277900.0
2012-12-11 15:10:00,52.81,52.82,52.58,52.62,124600.0,30.7478,30.7536,30.6138,30.6371,124600.0
2012-12-11 15:20:00,52.62,52.71,52.55,52.63,210500.0,30.6371,30.6895,30.5964,30.643,210500.0
2012-12-11 15:30:00,52.63,52.7,52.58,52.65,286000.0,30.643,30.6837,30.6138,30.6546,286000.0
2012-12-11 15:40:00,52.64,52.71,52.61,52.63,277100.0,30.6488,30.6895,30.6313,30.643,277100.0
2012-12-11 15:50:00,52.62,52.95,52.57,52.91,457100.0,30.6371,30.8293,30.608,30.806,457100.0
2012-12-12 09:30:00,53.18,53.32,52.91,53.27,129000.0,30.9632,31.0447,30.806,31.0156,129000.0
2012-12-12 09:40:00,53.28,53.29,53.04,53.19,115700.0,31.0214,31.0272,30.8817,30.969,115700.0
2012-12-12 09:50:00,53.19,53.19,52.96,52.99,72600.0,30.969,30.969,30.8351,30.8526,72600.0
2012-12-12 10:00:00,52.98,53.12,52.92,53.12,49100.0,30.8467,30.9282,30.8118,30.9282,49100.0
2012-12-12 10:10:00,53.13,53.27,53.1,53.19,92600.0,30.9341,31.0156,30.9166,30.969,92600.0
2012-12-12 10:20:00,53.17,53.4,53.17,53.33,107700.0,30.9574,31.0913,30.9574,31.0505,107700.0
2012-12-12 10:30:00,53.33,53.36,53.29,53.33,50000.0,31.0505,31.068,31.0272,31.0505,50000.0
2012-12-12 10:40:00,53.33,53.58,53.33,53.47,87600.0,31.0505,31.1961,31.0505,31.132,87600.0
2012-12-12 10:50:00,53.48,53.48,53.36,53.36,89000.0,31.1379,31.1379,31.068,31.068,89000.0
2012-12-12 11:00:00,53.36,53.4,53.29,53.38,66400.0,31.068,31.0913,31.0272,31.0796,66400.0
2012-12-12 11:10:00,53.37,53.41,53.33,53.41,56500.0,31.0738,31.0971,31.0505,31.0971,56500.0
2012-12-12 11:20:00,53.41,53.44,53.32,53.35,52700.0,31.0971,31.1146,31.0447,31.0622,52700.0
2012-12-12 11:30:00,53.36,53.39,53.23,53.26,57900.0,31.068,31.0855,30.9923,31.0098,57900.0
2012-12-12 11:40:00,53.29,53.32,53.25,53.28,47200.0,31.0272,31.0447,31.0039,31.0214,47200.0
2012-12-12 11:50:00,53.28,53.31,53.24,53.27,45200.0,31.0214,31.0389,30.9981,31.0156,45200.0
2012-12-12 12:00:00,53.27,53.37,53.27,53.31,55000.0,31.0156,31.0738,31.0156,31.0389,55000.0
2012-12-12 12:10:00,53.3,53.32,53.26,53.32,31800.0,31.033,31.0447,31.0098,31.0447,31800.0
2012-12-12 12:20:00,53.32,53.32,53.25,53.3,39500.0,31.0447,31.0447,31.0039,31.033,39500.0
2012-12-12 12:30:00,53.26,53.36,53.17,53.35,75800.0,31.0098,31.068,30.9574,31.0622,75800.0
2012-12-12 12:40:00,53.37,53.46,53.32,53.39,52400.0,31.0738,31.1262,31.0447,31.0855,52400.0
2012-12-12 12:50:00,53.38,53.51,53.34,53.4,57400.0,31.0796,31.1553,31.0563,31.0913,57400.0
2012-12-12 13:00:00,53.4,53.41,53.27,53.3,56300.0,31.0913,31.0971,31.0156,31.033,56300.0
2012-12-12 13:10:00,53.3,53.31,53.21,53.24,42400.0,31.033,31.0389,30.9806,30.9981,42400.0
2012-12-12 13:20:00,53.25,53.32,53.23,53.32,59100.0,31.0039,31.0447,30.9923,31.0447,59100.0
2012-12-12 13:30:00,53.32,53.33,53.17,53.23,42400.0,31.0447,31.0505,30.9574,30.9923,42400.0
2012-12-12 13:40:00,53.23,53.27,53.21,53.23,29500.0,30.9923,31.0156,30.9806,30.9923,29500.0
2012-12-12 13:50:00,53.25,53.28,53.19,53.27,31700.0,31.0039,31.0214,30.969,31.0156,31700.0
2012-12-12 14:00:00,53.27,53.28,53.2,53.22,32300.0,31.0156,31.0214,30.9748,30.9865,32300.0
2012-12-12 14:10:00,53.22,53.27,53.19,53.22,37700.0,30.9865,31.0156,30.969,30.9865,37700.0
2012-12-12 14:20:00,53.23,53.26,53.19,53.23,43400.0,30.9923,31.0098,30.969,30.9923,43400.0
2012-12-12 14:30:00,53.22,53.24,53.19,53.23,40000.0,30.9865,30.9981,30.969,30.9923,40000.0
2012-12-12 14:40:00,53.22,53.22,53.14,53.19,50400.0,30.9865,30.9865,30.9399,30.969,50400.0
2012-12-12 14:50:00,53.2,53.21,53.12,53.14,36800.0,30.9748,30.9806,30.9282,30.9399,36800.0
2012-12-12 15:00:00,53.14,53.15,52.98,52.98,86400.0,30.9399,30.9457,30.8467,30.8467,86400.0
2012-12-12 15:10:00,52.99,53.01,52.91,53.0,48400.0,30.8526,30.8642,30.806,30.8584,48400.0
2012-12-12 15:20:00,52.99,53.01,52.85,52.9,63100.0,30.8526,30.8642,30.771,30.8002,63100.0
2012-12-12 15:30:00,52.89,52.9,52.76,52.76,87400.0,30.7943,30.8002,30.7186,30.7186,87400.0
2012-12-12 15:40:00,52.77,52.82,52.76,52.8,104200.0,30.7245,30.7536,30.7186,30.7419,104200.0
2012-12-12 15:50:00,52.81,52.84,52.75,52.8,319700.0,30.7478,30.7652,30.7128,30.7419,319700.0
2012-12-13 09:30:00,51.7,52.1,51.63,51.87,167200.0,30.8656,31.1044,30.8238,30.9671,167200.0
2012-12-13 09:40:00,51.87,51.88,51.56,51.62,96300.0,30.9671,30.9731,30.782,30.8179,96300.0
2012-12-13 09:50:00,51.63,51.69,51.55,51.57,81400.0,30.8238,30.8597,30.7761,30.788,81400.0
2012-12-13 10:00:00,51.57,51.65,51.57,51.59,83400.0,30.788,30.8358,30.788,30.8,83400.0
2012-12-13 10:10:00,51.59,51.81,51.54,51.79,85900.0,30.8,30.9313,30.7701,30.9194,85900.0
2012-12-13 10:20:00,51.79,51.87,51.75,51.8,101800.0,30.9194,30.9671,30.8955,30.9253,101800.0
2012-12-13 10:30:00,51.8,51.83,51.71,51.75,61500.0,30.9253,30.9432,30.8716,30.8955,61500.0
2012-12-13 10:40:00,51.75,51.75,51.66,51.7,73800.0,30.8955,30.8955,30.8417,30.8656,73800.0
2012-12-13 10:50:00,51.69,51.7,51.64,51.65,65500.0,30.8597,30.8656,30.8298,30.8358,65500.0
2012-12-13 11:00:00,51.65,51.66,51.57,51.63,76400.0,30.8358,30.8417,30.788,30.8238,76400.0
2012-12-13 11:10:00,51.64,51.65,51.46,51.49,72600.0,30.8298,30.8358,30.7223,30.7402,72600.0
2012-12-13 11:20:00,51.5,51.61,51.44,51.58,65700.0,30.7462,30.8119,30.7104,30.794,65700.0
2012-12-13 11:30:00,51.57,51.59,51.43,51.45,63800.0,30.788,30.8,30.7044,30.7164,63800.0
2012-12-13 11:40:00,51.44,51.44,51.23,51.25,82200.0,30.7104,30.7104,30.585,30.597,82200.0
2012-12-13 11:50:00,51.26,51.26,50.91,50.98,251100.0,30.6029,30.6029,30.394,30.4358,251100.0
2012-12-13 12:00:00,50.98,51.11,50.97,51.01,95200.0,30.4358,30.5134,30.4298,30.4537,95200.0
2012-12-13 12:10:00,51.01,51.09,50.96,50.97,59800.0,30.4537,30.5014,30.4238,30.4298,59800.0
2012-12-13 12:20:00,50.97,51.04,50.95,50.95,78600.0,30.4298,30.4716,30.4179,30.4179,78600.0
2012-12-13 12:30:00,50.96,51.03,50.81,50.88,92200.0,30.4238,30.4656,30.3343,30.3761,92200.0
2012-12-13 12:40:00,50.86,50.95,50.83,50.92,98400.0,30.3641,30.4179,30.3462,30.4,98400.0
2012-12-13 12:50:00,50.92,50.95,50.89,50.91,75400.0,30.4,30.4179,30.382,30.394,75400.0
2012-12-13 13:00:00,50.91,50.94,50.85,50.88,65100.0,30.394,30.4119,30.3582,30.3761,65100.0
2012-12-13 13:10:00,50.89,51.01,50.85,51.0,59800.0,30.382,30.4537,30.3582,30.4477,59800.0
2012-12-13 13:20:00,51.0,51.17,51.0,51.17,79300.0,30.4477,30.5492,30.4477,30.5492,79300.0
2012-12-13 13:30:00,51.17,51.23,51.12,51.18,60400.0,30.5492,30.585,30.5194,30.5552,60400.0
2012-12-13 13:40:00,51.17,51.17,51.0,51.02,53100.0,30.5492,30.5492,30.4477,30.4597,53100.0
2012-12-13 13:50:00,51.01,51.06,50.94,51.0,86400.0,30.4537,30.4835,30.4119,30.4477,86400.0
2012-12-13 14:00:00,50.99,51.0,50.88,50.95,56100.0,30.4417,30.4477,30.3761,30.4179,56100.0
2012-12-13 14:10:00,50.94,50.98,50.87,50.88,58800.0,30.4119,30.4358,30.3701,30.3761,58800.0
2012-12-13 14:20:00,50.87,50.9,50.82,50.9,70700.0,30.3701,30.388,30.3402,30.388,70700.0
2012-12-13 14:30:00,50.89,51.1,50.88,51.08,54900.0,30.382,30.5074,30.3761,30.4955,54900.0
2012-12-13 14:40:00,51.08,51.09,50.96,51.0,62700.0,30.4955,30.5014,30.4238,30.4477,62700.0
2012-12-13 14:50:00,51.01,51.03,50.93,50.96,57400.0,30.4537,30.4656,30.4059,30.4238,57400.0
2012-12-13 15:00:00,50.96,51.03,50.91,51.0,72900.0,30.4238,30.4656,30.394,30.4477,72900.0
2012-12-13 15:10:00,51.0,51.04,50.97,51.04,67300.0,30.4477,30.4716,30.4298,30.4716,67300.0
2012-12-13 15:20:00,51.04,51.08,50.98,51.08,91100.0,30.4716,30.4955,30.4358,30.4955,91100.0
2012-12-13 15:30:00,51.08,51.34,51.07,51.3,130200.0,30.4955,30.6507,30.4895,30.6268,130200.0
2012-12-13 15:40:00,51.3,51.41,51.28,51.34,156300.0,30.6268,30.6925,30.6149,30.6507,156300.0
2012-12-13 15:50:00,51.33,51.34,51.2,51.23,256000.0,30.6447,30.6507,30.5671,30.585,256000.0
2012-12-14 09:30:00,50.81,50.95,50.46,50.62,159200.0,30.3343,30.4179,30.1253,30.2208,159200.0
2012-12-14 09:40:00,50.62,50.86,50.57,50.8,101600.0,30.2208,30.3641,30.191,30.3283,101600.0
2012-12-14 09:50:00,50.8,50.81,50.66,50.7,98100.0,30.3283,30.3343,30.2447,30.2686,98100.0
2012-12-14 10:00:00,50.71,50.74,50.69,50.7,57200.0,30.2746,30.2925,30.2626,30.2686,57200.0
2012-12-14 10:10:00,50.7,50.82,50.7,50.73,74300.0,30.2686,30.3402,30.2686,30.2865,74300.0
2012-12-14 10:20:00,50.71,50.77,50.68,50.71,57800.0,30.2746,30.3104,30.2567,30.2746,57800.0
2012-12-14 10:30:00,50.7,50.75,50.68,50.7,48100.0,30.2686,30.2985,30.2567,30.2686,48100.0
2012-12-14 10:40:00,50.71,50.81,50.7,50.8,38600.0,30.2746,30.3343,30.2686,30.3283,38600.0
2012-12-14 10:50:00,50.79,50.8,50.7,50.73,71600.0,30.3223,30.3283,30.2686,30.2865,71600.0
2012-12-14 11:00:00,50.72,50.74,50.69,50.71,59900.0,30.2805,30.2925,30.2626,30.2746,59900.0
2012-12-14 11:10:00,50.71,50.75,50.65,50.73,62500.0,30.2746,30.2985,30.2388,30.2865,62500.0
2012-12-14 11:20:00,50.72,50.78,50.72,50.77,44800.0,30.2805,30.3164,30.2805,30.3104,44800.0
2012-12-14 11:30:00,50.77,50.78,50.69,50.69,49400.0,30.3104,30.3164,30.2626,30.2626,49400.0
2012-12-14 11:40:00,50.7,50.73,50.64,50.66,44500.0,30.2686,30.2865,30.2328,30.2447,44500.0
2012-12-14 11:50:00,50.65,50.69,50.65,50.69,31000.0,30.2388,30.2626,30.2388,30.2626,31000.0
2012-12-14 12:00:00,50.69,50.77,50.68,50.77,42800.0,30.2626,30.3104,30.2567,30.3104,42800.0
2012-12-14 12:10:00,50.77,50.78,50.75,50.76,51700.0,30.3104,30.3164,30.2985,30.3044,51700.0
2012-12-14 12:20:00,50.76,50.85,50.75,50.84,102800.0,30.3044,30.3582,30.2985,30.3522,102800.0
2012-12-14 12:30:00,50.85,50.86,50.83,50.83,31600.0,30.3582,30.3641,30.3462,30.3462,31600.0
2012-12-14 12:40:00,50.84,50.86,50.83,50.85,53900.0,30.3522,30.3641,30.3462,30.3582,53900.0
2012-12-14 12:50:00,50.84,50.86,50.8,50.83,36600.0,30.3522,30.3641,30.3283,30.3462,36600.0
2012-12-14 13:00:00,50.84,50.84,50.8,50.83,24600.0,30.3522,30.3522,30.3283,30.3462,24600.0
2012-12-14 13:10:00,50.84,50.87,50.83,50.86,35000.0,30.3522,30.3701,30.3462,30.3641,35000.0
2012-12-14 13:20:00,50.87,50.9,50.86,50.9,22100.0,30.3701,30.388,30.3641,30.388,22100.0
2012-12-14 13:30:00,50.9,50.95,50.89,50.95,51800.0,30.388,30.4179,30.382,30.4179,51800.0
2012-12-14 13:40:00,50.95,51.07,50.95,50.99,66400.0,30.4179,30.4895,30.4179,30.4417,66400.0
2012-12-14 13:50:00,50.99,51.05,50.98,51.05,39800.0,30.4417,30.4776,30.4358,30.4776,39800.0
2012-12-14 14:00:00,51.05,51.1,51.03,51.09,42700.0,30.4776,30.5074,30.4656,30.5014,42700.0
2012-12-14 14:10:00,51.1,51.16,51.06,51.13,51200.0,30.5074,30.5432,30.4835,30.5253,51200.0
2012-12-14 14:20:00,51.12,51.16,51.1,51.13,39400.0,30.5194,30.5432,30.5074,30.5253,39400.0
2012-12-14 14:30:00,51.13,51.19,51.12,51.19,69900.0,30.5253,30.5611,30.5194,30.5611,69900.0
2012-12-14 14:40:00,51.19,51.32,51.18,51.29,105400.0,30.5611,30.6388,30.5552,30.6208,105400.0
2012-12-14 14:50:00,51.29,51.38,51.15,51.18,109300.0,30.6208,30.6746,30.5373,30.5552,109300.0
2012-12-14 15:00:00,51.18,51.19,51.07,51.09,77700.0,30.5552,30.5611,30.4895,30.5014,77700.0
2012-12-14 15:10:00,51.08,51.13,51.06,51.08,78600.0,30.4955,30.5253,30.4835,30.4955,78600.0
2012-12-14 15:20:00,51.08,51.13,51.02,51.09,81500.0,30.4955,30.5253,30.4597,30.5014,81500.0
2012-12-14 15:30:00,51.09,51.19,51.09,51.16,92400.0,30.5014,30.5611,30.5014,30.5432,92400.0
2012-12-14 15:40:00,51.15,51.26,51.14,51.24,117600.0,30.5373,30.6029,30.5313,30.591,117600.0
2012-12-14 15:50:00,51.23,51.27,51.09,51.27,213300.0,30.585,30.6089,30.5014,30.6089,213300.0
2012-12-17 09:30:00,51.45,51.69,51.39,51.5,72700.0,30.7164,30.8597,30.6805,30.7462,72700.0
2012-12-17 09:40:00,51.5,51.57,51.33,51.52,69700.0,30.7462,30.788,30.6447,30.7582,69700.0
2012-12-17 09:50:00,51.52,51.69,51.51,51.67,178600.0,30.7582,30.8597,30.7522,30.8477,178600.0
2012-12-17 10:00:00,51.66,51.7,51.49,51.5,49400.0,30.8417,30.8656,30.7402,30.7462,49400.0
2012-12-17 10:10:00,51.5,51.52,51.2,51.21,59100.0,30.7462,30.7582,30.5671,30.5731,59100.0
2012-12-17 10:20:00,51.21,51.23,51.05,51.23,80100.0,30.5731,30.585,30.4776,30.585,80100.0
2012-12-17 10:30:00,51.23,51.52,51.23,51.51,75900.0,30.585,30.7582,30.585,30.7522,75900.0
2012-12-17 10:40:00,51.51,51.52,51.45,51.52,59700.0,30.7522,30.7582,30.7164,30.7582,59700.0
2012-12-17 10:50:00,51.51,51.52,51.43,51.48,43500.0,30.7522,30.7582,30.7044,30.7343,43500.0
2012-12-17 11:00:00,51.47,51.51,51.41,51.48,41100.0,30.7283,30.7522,30.6925,30.7343,41100.0
2012-12-17 11:10:00,51.48,51.62,51.46,51.62,46500.0,30.7343,30.8179,30.7223,30.8179,46500.0
2012-12-17 11:20:00,51.62,51.63,51.37,51.4,60000.0,30.8179,30.8238,30.6686,30.6865,60000.0
2012-12-17 11:30:00,51.41,51.56,51.41,51.46,41700.0,30.6925,30.782,30.6925,30.7223,41700.0
2012-12-17 11:40:00,51.44,51.51,51.42,51.48,50500.0,30.7104,30.7522,30.6985,30.7343,50500.0
2012-12-17 11:50:00,51.48,51.48,51.37,51.4,46800.0,30.7343,30.7343,30.6686,30.6865,46800.0
2012-12-17 12:00:00,51.39,51.41,51.35,51.38,36000.0,30.6805,30.6925,30.6567,30.6746,36000.0
2012-12-17 12:10:00,51.37,51.4,51.32,51.37,30200.0,30.6686,30.6865,30.6388,30.6686,30200.0
2012-12-17 12:20:00,51.37,51.42,51.36,51.36,41600.0,30.6686,30.6985,30.6626,30.6626,41600.0
2012-12-17 12:30:00,51.36,51.42,51.36,51.41,22100.0,30.6626,30.6985,30.6626,30.6925,22100.0
2012-12-17 12:40:00,51.41,51.46,51.41,51.43,23800.0,30.6925,30.7223,30.6925,30.7044,23800.0
2012-12-17 12:50:00,51.42,51.44,51.38,51.41,24300.0,30.6985,30.7104,30.6746,30.6925,24300.0
2012-12-17 13:00:00,51.41,51.46,51.39,51.45,60700.0,30.6925,30.7223,30.6805,30.7164,60700.0
2012-12-17 13:10:00,51.45,51.5,51.36,51.36,36400.0,30.7164,30.7462,30.6626,30.6626,36400.0
2012-12-17 13:20:00,51.38,51.46,51.37,51.44,24700.0,30.6746,30.7223,30.6686,30.7104,24700.0
2012-12-17 13:30:00,51.44,51.46,51.35,51.38,50000.0,30.7104,30.7223,30.6567,30.6746,50000.0
2012-12-17 13:40:00,51.4,51.43,51.33,51.34,27300.0,30.6865,30.7044,30.6447,30.6507,27300.0
2012-12-17 13:50:00,51.34,51.43,51.27,51.43,53700.0,30.6507,30.7044,30.6089,30.7044,53700.0
2012-12-17 14:00:00,51.43,51.5,51.38,51.47,60300.0,30.7044,30.7462,30.6746,30.7283,60300.0
2012-12-17 14:10:00,51.46,51.47,51.4,51.44,32000.0,30.7223,30.7283,30.6865,30.7104,32000.0
2012-12-17 14:20:00,51.43,51.43,51.31,51.38,35800.0,30.7044,30.7044,30.6328,30.6746,35800.0
2012-12-17 14:30:00,51.38,51.39,51.35,51.38,30200.0,30.6746,30.6805,30.6567,30.6746,30200.0
2012-12-17 14:40:00,51.39,51.43,51.37,51.43,26900.0,30.6805,30.7044,30.6686,30.7044,26900.0
2012-12-17 14:50:00,51.44,51.52,51.44,51.51,40000.0,30.7104,30.7582,30.7104,30.7522,40000.0
2012-12-17 15:00:00,51.51,51.51,51.43,51.49,61000.0,30.7522,30.7522,30.7044,30.7402,61000.0
2012-12-17 15:10:00,51.49,51.49,51.43,51.45,48100.0,30.7402,30.7402,30.7044,30.7164,48100.0
2012-12-17 15:20:00,51.46,51.47,51.4,51.41,69400.0,30.7223,30.7283,30.6865,30.6925,69400.0
2012-12-17 15:30:00,51.42,51.49,51.39,51.45,85300.0,30.6985,30.7402,30.6805,30.7164,85300.0
2012-12-17 15:40:00,51.46,51.51,51.41,51.5,103000.0,30.7223,30.7522,30.6925,30.7462,103000.0
2012-12-17 15:50:00,51.49,51.63,51.45,51.62,216400.0,30.7402,30.8238,30.7164,30.8179,216400.0
2012-12-18 09:30:00,51.58,51.83,51.5,51.74,68000.0,30.794,30.9432,30.7462,30.8895,68000.0
2012-12-18 09:40:00,51.75,51.84,51.73,51.76,42400.0,30.8955,30.9492,30.8835,30.9014,42400.0
2012-12-18 09:50:00,51.75,51.81,51.72,51.76,113200.0,30.8955,30.9313,30.8776,30.9014,113200.0
2012-12-18 10:00:00,51.75,51.9,51.73,51.83,126800.0,30.8955,30.985,30.8835,30.9432,126800.0
2012-12-18 10:10:00,51.84,51.91,51.7,51.71,147900.0,30.9492,30.991,30.8656,30.8716,147900.0
2012-12-18 10:20:00,51.71,51.77,51.64,51.77,107600.0,30.8716,30.9074,30.8298,30.9074,107600.0
2012-12-18 10:30:00,51.77,51.87,51.71,51.82,258500.0,30.9074,30.9671,30.8716,30.9373,258500.0
2012-12-18 10:40:00,51.82,51.95,51.75,51.94,153800.0,30.9373,31.0149,30.8955,31.0089,153800.0
2012-12-18 10:50:00,51.92,52.0,51.92,51.95,82000.0,30.997,31.0447,30.997,31.0149,82000.0
2012-12-18 11:00:00,51.96,52.0,51.94,51.98,122000.0,31.0208,31.0447,31.0089,31.0328,122000.0
2012-12-18 11:10:00,51.98,52.02,51.97,51.99,80000.0,31.0328,31.0567,31.0268,31.0388,80000.0
2012-12-18 11:20:00,52.0,52.02,51.98,51.99,77600.0,31.0447,31.0567,31.0328,31.0388,77600.0
2012-12-18 11:30:00,52.0,52.01,51.98,52.0,105800.0,31.0447,31.0507,31.0328,31.0447,105800.0
2012-12-18 11:40:00,52.0,52.01,51.98,52.0,48600.0,31.0447,31.0507,31.0328,31.0447,48600.0
2012-12-18 11:50:00,52.0,52.01,51.99,52.0,69900.0,31.0447,31.0507,31.0388,31.0447,69900.0
2012-12-18 12:00:00,52.0,52.03,51.99,52.0,78700.0,31.0447,31.0626,31.0388,31.0447,78700.0
2012-12-18 12:10:00,51.99,52.02,51.99,52.0,59100.0,31.0388,31.0567,31.0388,31.0447,59100.0
2012-12-18 12:20:00,51.99,52.01,51.99,52.01,54100.0,31.0388,31.0507,31.0388,31.0507,54100.0
2012-12-18 12:30:00,52.01,52.02,51.98,52.0,86600.0,31.0507,31.0567,31.0328,31.0447,86600.0
2012-12-18 12:40:00,52.01,52.22,51.98,52.22,124400.0,31.0507,31.1761,31.0328,31.1761,124400.0
2012-12-18 12:50:00,52.22,52.23,52.19,52.2,44200.0,31.1761,31.182,31.1582,31.1641,44200.0
2012-12-18 13:00:00,52.22,52.4,52.21,52.39,118400.0,31.1761,31.2835,31.1701,31.2776,118400.0
2012-12-18 13:10:00,52.39,52.42,52.33,52.34,53100.0,31.2776,31.2955,31.2417,31.2477,53100.0
2012-12-18 13:20:00,52.35,52.41,52.32,52.34,39500.0,31.2537,31.2895,31.2358,31.2477,39500.0
2012-12-18 13:30:00,52.34,52.49,52.28,52.49,74800.0,31.2477,31.3373,31.2119,31.3373,74800.0
2012-12-18 13:40:00,52.49,52.58,52.48,52.55,53100.0,31.3373,31.391,31.3313,31.3731,53100.0
2012-12-18 13:50:00,52.55,52.56,52.47,52.56,42500.0,31.3731,31.3791,31.3253,31.3791,42500.0
2012-12-18 14:00:00,52.57,52.65,52.57,52.63,59000.0,31.385,31.4328,31.385,31.4208,59000.0
2012-12-18 14:10:00,52.63,52.66,52.61,52.64,62200.0,31.4208,31.4388,31.4089,31.4268,62200.0
2012-12-18 14:20:00,52.64,52.64,52.4,52.4,65600.0,31.4268,31.4268,31.2835,31.2835,65600.0
2012-12-18 14:30:00,52.4,52.5,52.33,52.38,67200.0,31.2835,31.3432,31.2417,31.2716,67200.0
2012-12-18 14:40:00,52.38,52.41,52.34,52.39,69400.0,31.2716,31.2895,31.2477,31.2776,69400.0
2012-12-18 14:50:00,52.41,52.43,52.37,52.39,69200.0,31.2895,31.3014,31.2656,31.2776,69200.0
2012-12-18 15:00:00,52.41,52.45,52.38,52.4,69900.0,31.2895,31.3134,31.2716,31.2835,69900.0
2012-12-18 15:10:00,52.4,52.41,52.28,52.3,102800.0,31.2835,31.2895,31.2119,31.2238,102800.0
2012-12-18 15:20:00,52.3,52.42,52.28,52.31,86300.0,31.2238,31.2955,31.2119,31.2298,86300.0
2012-12-18 15:30:00,52.3,52.35,52.25,52.31,78100.0,31.2238,31.2537,31.194,31.2298,78100.0
2012-12-18 15:40:00,52.31,52.38,52.29,52.34,175900.0,31.2298,31.2716,31.2179,31.2477,175900.0
2012-12-18 15:50:00,52.33,52.46,52.3,52.41,328900.0,31.2417,31.3194,31.2238,31.2895,328900.0
2012-12-19 09:30:00,52.69,52.69,52.36,52.61,39600.0,31.4567,31.4567,31.2597,31.4089,39600.0
2012-12-19 09:40:00,52.62,52.81,52.59,52.8,37200.0,31.4149,31.5283,31.397,31.5223,37200.0
2012-12-19 09:50:00,52.8,52.84,52.64,52.66,83900.0,31.5223,31.5462,31.4268,31.4388,83900.0
2012-12-19 10:00:00,52.66,52.69,52.54,52.59,124200.0,31.4388,31.4567,31.3671,31.397,124200.0
2012-12-19 10:10:00,52.59,52.6,52.44,52.48,81700.0,31.397,31.4029,31.3074,31.3313,81700.0
2012-12-19 10:20:00,52.47,52.57,52.46,52.54,60400.0,31.3253,31.385,31.3194,31.3671,60400.0
2012-12-19 10:30:00,52.55,52.58,52.54,52.56,49500.0,31.3731,31.391,31.3671,31.3791,49500.0
2012-12-19 10:40:00,52.56,52.57,52.46,52.48,43100.0,31.3791,31.385,31.3194,31.3313,43100.0
2012-12-19 10:50:00,52.48,52.58,52.47,52.57,49600.0,31.3313,31.391,31.3253,31.385,49600.0
2012-12-19 11:00:00,52.57,52.62,52.57,52.6,43300.0,31.385,31.4149,31.385,31.4029,43300.0
2012-12-19 11:10:00,52.6,52.61,52.57,52.59,45400.0,31.4029,31.4089,31.385,31.397,45400.0
2012-12-19 11:20:00,52.59,52.63,52.57,52.63,51400.0,31.397,31.4208,31.385,31.4208,51400.0
2012-12-19 11:30:00,52.63,52.77,52.62,52.73,34800.0,31.4208,31.5044,31.4149,31.4805,34800.0
2012-12-19 11:40:00,52.73,52.8,52.71,52.72,42900.0,31.4805,31.5223,31.4686,31.4746,42900.0
2012-12-19 11:50:00,52.71,52.71,52.59,52.64,39900.0,31.4686,31.4686,31.397,31.4268,39900.0
2012-12-19 12:00:00,52.64,52.7,52.63,52.66,37100.0,31.4268,31.4626,31.4208,31.4388,37100.0
2012-12-19 12:10:00,52.68,52.72,52.63,52.63,26100.0,31.4507,31.4746,31.4208,31.4208,26100.0
2012-12-19 12:20:00,52.63,52.65,52.61,52.65,13600.0,31.4208,31.4328,31.4089,31.4328,13600.0
2012-12-19 12:30:00,52.66,52.72,52.64,52.72,12400.0,31.4388,31.4746,31.4268,31.4746,12400.0
2012-12-19 12:40:00,52.72,52.76,52.7,52.7,34200.0,31.4746,31.4985,31.4626,31.4626,34200.0
2012-12-19 12:50:00,52.71,52.75,52.71,52.73,10500.0,31.4686,31.4925,31.4686,31.4805,10500.0
2012-12-19 13:00:00,52.73,52.74,52.69,52.71,20700.0,31.4805,31.4865,31.4567,31.4686,20700.0
2012-12-19 13:10:00,52.71,52.73,52.69,52.73,76200.0,31.4686,31.4805,31.4567,31.4805,76200.0
2012-12-19 13:20:00,52.72,52.79,52.69,52.73,34300.0,31.4746,31.5164,31.4567,31.4805,34300.0
2012-12-19 13:30:00,52.73,52.76,52.71,52.72,34200.0,31.4805,31.4985,31.4686,31.4746,34200.0
2012-12-19 13:40:00,52.73,52.75,52.69,52.74,45900.0,31.4805,31.4925,31.4567,31.4865,45900.0
2012-12-19 13:50:00,52.73,52.79,52.73,52.77,50200.0,31.4805,31.5164,31.4805,31.5044,50200.0
2012-12-19 14:00:00,52.76,52.79,52.73,52.78,79200.0,31.4985,31.5164,31.4805,31.5104,79200.0
2012-12-19 14:10:00,52.78,52.86,52.76,52.85,42500.0,31.5104,31.5582,31.4985,31.5522,42500.0
2012-12-19 14:20:00,52.84,52.88,52.82,52.82,35800.0,31.5462,31.5701,31.5343,31.5343,35800.0
2012-12-19 14:30:00,52.83,52.84,52.8,52.81,34500.0,31.5402,31.5462,31.5223,31.5283,34500.0
2012-12-19 14:40:00,52.8,52.81,52.73,52.77,54100.0,31.5223,31.5283,31.4805,31.5044,54100.0
2012-12-19 14:50:00,52.76,52.82,52.74,52.81,38900.0,31.4985,31.5343,31.4865,31.5283,38900.0
2012-12-19 15:00:00,52.81,52.87,52.81,52.87,45300.0,31.5283,31.5641,31.5283,31.5641,45300.0
2012-12-19 15:10:00,52.87,52.88,52.76,52.8,87800.0,31.5641,31.5701,31.4985,31.5223,87800.0
2012-12-19 15:20:00,52.81,52.87,52.8,52.86,63900.0,31.5283,31.5641,31.5223,31.5582,63900.0
2012-12-19 15:30:00,52.85,52.94,52.84,52.9,98000.0,31.5522,31.6059,31.5462,31.582,98000.0
2012-12-19 15:40:00,52.9,52.92,52.73,52.74,130200.0,31.582,31.594,31.4805,31.4865,130200.0
2012-12-19 15:50:00,52.74,52.74,52.57,52.61,337200.0,31.4865,31.4865,31.385,31.4089,337200.0
2012-12-20 09:30:00,53.33,53.45,52.52,52.56,221900.0,31.8388,31.9104,31.3552,31.3791,221900.0
2012-12-20 09:40:00,52.56,52.56,51.9,51.94,166300.0,31.3791,31.3791,30.985,31.0089,166300.0
2012-12-20 09:50:00,51.94,51.97,51.31,51.43,230400.0,31.0089,31.0268,30.6328,30.7044,230400.0
2012-12-20 10:00:00,51.46,51.95,51.46,51.78,182500.0,30.7223,31.0149,30.7223,30.9134,182500.0
2012-12-20 10:10:00,51.8,51.92,51.66,51.67,255600.0,30.9253,30.997,30.8417,30.8477,255600.0
2012-12-20 10:20:00,51.68,51.94,51.64,51.8,173200.0,30.8537,31.0089,30.8298,30.9253,173200.0
2012-12-20 10:30:00,51.81,51.83,51.67,51.67,190700.0,30.9313,30.9432,30.8477,30.8477,190700.0
2012-12-20 10:40:00,51.67,51.7,51.34,51.35,133900.0,30.8477,30.8656,30.6507,30.6567,133900.0
2012-12-20 10:50:00,51.34,51.44,51.34,51.35,139300.0,30.6507,30.7104,30.6507,30.6567,139300.0
2012-12-20 11:00:00,51.35,51.36,50.94,51.13,203000.0,30.6567,30.6626,30.4119,30.5253,203000.0
2012-12-20 11:10:00,51.13,51.32,51.02,51.23,118600.0,30.5253,30.6388,30.4597,30.585,118600.0
2012-12-20 11:20:00,51.23,51.28,51.22,51.26,68400.0,30.585,30.6149,30.5791,30.6029,68400.0
2012-12-20 11:30:00,51.25,51.29,51.16,51.21,63700.0,30.597,30.6208,30.5432,30.5731,63700.0
2012-12-20 11:40:00,51.21,51.26,51.14,51.18,45300.0,30.5731,30.6029,30.5313,30.5552,45300.0
2012-12-20 11:50:00,51.19,51.42,51.06,51.15,113400.0,30.5611,30.6985,30.4835,30.5373,113400.0
2012-12-20 12:00:00,51.16,51.19,51.07,51.17,52300.0,30.5432,30.5611,30.4895,30.5492,52300.0
2012-12-20 12:10:00,51.18,51.27,51.17,51.19,43800.0,30.5552,30.6089,30.5492,30.5611,43800.0
2012-12-20 12:20:00,51.2,51.37,51.2,51.31,49900.0,30.5671,30.6686,30.5671,30.6328,49900.0
2012-12-20 12:30:00,51.32,51.54,51.32,51.45,83100.0,30.6388,30.7701,30.6388,30.7164,83100.0
2012-12-20 12:40:00,51.46,51.47,51.25,51.26,55300.0,30.7223,30.7283,30.597,30.6029,55300.0
2012-12-20 12:50:00,51.26,51.31,51.14,51.15,54300.0,30.6029,30.6328,30.5313,30.5373,54300.0
2012-12-20 13:00:00,51.14,51.15,50.87,51.04,118000.0,30.5313,30.5373,30.3701,30.4716,118000.0
2012-12-20 13:10:00,51.04,51.2,51.02,51.1,100400.0,30.4716,30.5671,30.4597,30.5074,100400.0
2012-12-20 13:20:00,51.12,51.26,51.05,51.25,39400.0,30.5194,30.6029,30.4776,30.597,39400.0
2012-12-20 13:30:00,51.25,51.42,51.24,51.42,72900.0,30.597,30.6985,30.591,30.6985,72900.0
2012-12-20 13:40:00,51.41,51.47,51.36,51.47,73600.0,30.6925,30.7283,30.6626,30.7283,73600.0
2012-12-20 13:50:00,51.46,51.53,51.45,51.5,64100.0,30.7223,30.7641,30.7164,30.7462,64100.0
2012-12-20 14:00:00,51.5,51.52,51.33,51.38,52600.0,30.7462,30.7582,30.6447,30.6746,52600.0
2012-12-20 14:10:00,51.38,51.45,51.3,51.33,46300.0,30.6746,30.7164,30.6268,30.6447,46300.0
2012-12-20 14:20:00,51.33,51.37,51.09,51.11,57600.0,30.6447,30.6686,30.5014,30.5134,57600.0
2012-12-20 14:30:00,51.11,51.36,51.08,51.35,56600.0,30.5134,30.6626,30.4955,30.6567,56600.0
2012-12-20 14:40:00,51.34,51.36,51.27,51.33,48100.0,30.6507,30.6626,30.6089,30.6447,48100.0
2012-12-20 14:50:00,51.34,51.39,51.27,51.28,39900.0,30.6507,30.6805,30.6089,30.6149,39900.0
2012-12-20 15:00:00,51.28,51.3,51.19,51.26,75700.0,30.6149,30.6268,30.5611,30.6029,75700.0
2012-12-20 15:10:00,51.26,51.3,50.99,51.11,222800.0,30.6029,30.6268,30.4417,30.5134,222800.0
2012-12-20 15:20:00,51.13,51.16,51.04,51.12,66900.0,30.5253,30.5432,30.4716,30.5194,66900.0
2012-12-20 15:30:00,51.12,51.17,51.08,51.1,100500.0,30.5194,30.5492,30.4955,30.5074,100500.0
2012-12-20 15:40:00,51.1,51.23,51.07,51.22,105200.0,30.5074,30.585,30.4895,30.5791,105200.0
2012-12-20 15:50:00,51.22,51.46,51.16,51.41,340600.0,30.5791,30.7223,30.5432,30.6925,340600.0
2012-12-21 09:30:00,51.05,51.24,50.55,51.07,655700.0,30.4776,30.591,30.1791,30.4895,655700.0
2012-12-21 09:40:00,51.09,51.13,50.94,51.03,62300.0,30.5014,30.5253,30.4119,30.4656,62300.0
2012-12-21 09:50:00,51.04,51.15,50.76,50.76,133600.0,30.4716,30.5373,30.3044,30.3044,133600.0
2012-12-21 10:00:00,50.77,50.96,50.71,50.94,64800.0,30.3104,30.4238,30.2746,30.4119,64800.0
2012-12-21 10:10:00,50.95,51.12,50.86,51.11,63500.0,30.4179,30.5194,30.3641,30.5134,63500.0
2012-12-21 10:20:00,51.1,51.1,50.89,51.06,70300.0,30.5074,30.5074,30.382,30.4835,70300.0
2012-12-21 10:30:00,51.05,51.09,50.89,50.89,42900.0,30.4776,30.5014,30.382,30.382,42900.0
2012-12-21 10:40:00,50.89,51.05,50.87,51.03,50300.0,30.382,30.4776,30.3701,30.4656,50300.0
2012-12-21 10:50:00,51.03,51.05,50.96,51.0,44300.0,30.4656,30.4776,30.4238,30.4477,44300.0
2012-12-21 11:00:00,51.01,51.09,50.92,50.92,38000.0,30.4537,30.5014,30.4,30.4,38000.0
2012-12-21 11:10:00,50.92,50.95,50.88,50.92,39600.0,30.4,30.4179,30.3761,30.4,39600.0
2012-12-21 11:20:00,50.93,50.96,50.87,50.93,44100.0,30.4059,30.4238,30.3701,30.4059,44100.0
2012-12-21 11:30:00,50.93,50.96,50.75,50.82,34100.0,30.4059,30.4238,30.2985,30.3402,34100.0
2012-12-21 11:40:00,50.83,50.85,50.79,50.85,13400.0,30.3462,30.3582,30.3223,30.3582,13400.0
2012-12-21 11:50:00,50.85,50.86,50.81,50.86,25600.0,30.3582,30.3641,30.3343,30.3641,25600.0
2012-12-21 12:00:00,50.85,50.93,50.76,50.79,24200.0,30.3582,30.4059,30.3044,30.3223,24200.0
2012-12-21 12:10:00,50.79,50.82,50.66,50.71,34800.0,30.3223,30.3402,30.2447,30.2746,34800.0
2012-12-21 12:20:00,50.72,50.8,50.65,50.66,51300.0,30.2805,30.3283,30.2388,30.2447,51300.0
2012-12-21 12:30:00,50.66,50.75,50.66,50.69,30900.0,30.2447,30.2985,30.2447,30.2626,30900.0
2012-12-21 12:40:00,50.72,50.75,50.67,50.69,17200.0,30.2805,30.2985,30.2507,30.2626,17200.0
2012-12-21 12:50:00,50.69,50.77,50.64,50.73,33800.0,30.2626,30.3104,30.2328,30.2865,33800.0
2012-12-21 13:00:00,50.74,50.74,50.63,50.64,34000.0,30.2925,30.2925,30.2268,30.2328,34000.0
2012-12-21 13:10:00,50.64,50.66,50.56,50.66,25300.0,30.2328,30.2447,30.185,30.2447,25300.0
2012-12-21 13:20:00,50.67,50.67,50.54,50.65,36600.0,30.2507,30.2507,30.1731,30.2388,36600.0
2012-12-21 13:30:00,50.66,50.78,50.61,50.78,30500.0,30.2447,30.3164,30.2149,30.3164,30500.0
2012-12-21 13:40:00,50.78,50.9,50.76,50.9,44700.0,30.3164,30.388,30.3044,30.388,44700.0
2012-12-21 13:50:00,50.9,50.93,50.72,50.72,54500.0,30.388,30.4059,30.2805,30.2805,54500.0
2012-12-21 14:00:00,50.74,50.81,50.61,50.61,118500.0,30.2925,30.3343,30.2149,30.2149,118500.0
2012-12-21 14:10:00,50.61,50.62,50.45,50.47,98100.0,30.2149,30.2208,30.1194,30.1313,98100.0
2012-12-21 14:20:00,50.47,50.55,50.31,50.32,98900.0,30.1313,30.1791,30.0358,30.0417,98900.0
2012-12-21 14:30:00,50.33,50.64,50.33,50.52,41600.0,30.0477,30.2328,30.0477,30.1611,41600.0
2012-12-21 14:40:00,50.52,50.63,50.52,50.63,26800.0,30.1611,30.2268,30.1611,30.2268,26800.0
2012-12-21 14:50:00,50.64,50.76,50.64,50.73,47500.0,30.2328,30.3044,30.2328,30.2865,47500.0
2012-12-21 15:00:00,50.7,50.76,50.66,50.68,34200.0,30.2686,30.3044,30.2447,30.2567,34200.0
2012-12-21 15:10:00,50.67,50.81,50.67,50.78,56600.0,30.2507,30.3343,30.2507,30.3164,56600.0
2012-12-21 15:20:00,50.78,50.79,50.62,50.68,36900.0,30.3164,30.3223,30.2208,30.2567,36900.0
2012-12-21 15:30:00,50.68,50.88,50.67,50.78,185800.0,30.2567,30.3761,30.2507,30.3164,185800.0
2012-12-21 15:40:00,50.8,50.81,50.61,50.61,99000.0,30.3283,30.3343,30.2149,30.2149,99000.0
2012-12-21 15:50:00,50.62,50.92,50.62,50.73,225200.0,30.2208,30.4,30.2208,30.2865,225200.0
2012-12-24 09:30:00,50.6,50.9,50.52,50.63,35900.0,30.2089,30.388,30.1611,30.2268,35900.0
2012-12-24 09:40:00,50.61,50.66,50.55,50.62,32300.0,30.2149,30.2447,30.1791,30.2208,32300.0
2012-12-24 09:50:00,50.63,50.67,50.55,50.55,25000.0,30.2268,30.2507,30.1791,30.1791,25000.0
2012-12-24 10:00:00,50.54,50.59,50.49,50.52,21300.0,30.1731,30.2029,30.1432,30.1611,21300.0
2012-12-24 10:10:00,50.49,50.7,50.48,50.69,32900.0,30.1432,30.2686,30.1373,30.2626,32900.0
2012-12-24 10:20:00,50.68,50.75,50.66,50.73,16900.0,30.2567,30.2985,30.2447,30.2865,16900.0
2012-12-24 10:30:00,50.73,50.78,50.65,50.65,19200.0,30.2865,30.3164,30.2388,30.2388,19200.0
2012-12-24 10:40:00,50.65,50.75,50.65,50.7,21300.0,30.2388,30.2985,30.2388,30.2686,21300.0
2012-12-24 10:50:00,50.69,50.82,50.69,50.74,20900.0,30.2626,30.3402,30.2626,30.2925,20900.0
2012-12-24 11:00:00,50.74,50.78,50.7,50.75,16800.0,30.2925,30.3164,30.2686,30.2985,16800.0
2012-12-24 11:10:00,50.74,50.75,50.67,50.68,22300.0,30.2925,30.2985,30.2507,30.2567,22300.0
2012-12-24 11:20:00,50.66,50.7,50.58,50.69,44200.0,30.2447,30.2686,30.197,30.2626,44200.0
2012-12-24 11:30:00,50.67,50.73,50.65,50.67,11600.0,30.2507,30.2865,30.2388,30.2507,11600.0
2012-12-24 11:40:00,50.67,50.71,50.63,50.66,21500.0,30.2507,30.2746,30.2268,30.2447,21500.0
2012-12-24 11:50:00,50.7,50.74,50.67,50.69,13400.0,30.2686,30.2925,30.2507,30.2626,13400.0
2012-12-24 12:00:00,50.69,50.74,50.64,50.73,136700.0,30.2626,30.2925,30.2328,30.2865,136700.0
2012-12-24 12:10:00,50.72,50.76,50.69,50.73,18300.0,30.2805,30.3044,30.2626,30.2865,18300.0
2012-12-24 12:20:00,50.71,50.79,50.7,50.74,14200.0,30.2746,30.3223,30.2686,30.2925,14200.0
2012-12-24 12:30:00,50.76,50.85,50.76,50.81,18500.0,30.3044,30.3582,30.3044,30.3343,18500.0
2012-12-24 12:40:00,50.8,50.86,50.78,50.81,27100.0,30.3283,30.3641,30.3164,30.3343,27100.0
2012-12-24 12:50:00,50.83,50.9,50.8,50.82,52300.0,30.3462,30.388,30.3283,30.3402,52300.0
2012-12-26 09:30:00,50.95,51.0,50.82,50.9,24600.0,30.4179,30.4477,30.3402,30.388,24600.0
2012-12-26 09:40:00,50.9,51.08,50.89,51.05,59300.0,30.388,30.4955,30.382,30.4776,59300.0
2012-12-26 09:50:00,51.03,51.15,51.03,51.15,20200.0,30.4656,30.5373,30.4656,30.5373,20200.0
2012-12-26 10:00:00,51.15,51.25,51.14,51.25,48700.0,30.5373,30.597,30.5313,30.597,48700.0
2012-12-26 10:10:00,51.25,51.4,51.23,51.36,63600.0,30.597,30.6865,30.585,30.6626,63600.0
2012-12-26 10:20:00,51.37,51.38,51.24,51.28,20500.0,30.6686,30.6746,30.591,30.6149,20500.0
2012-12-26 10:30:00,51.28,51.35,51.2,51.2,34300.0,30.6149,30.6567,30.5671,30.5671,34300.0
2012-12-26 10:40:00,51.2,51.26,51.16,51.26,18900.0,30.5671,30.6029,30.5432,30.6029,18900.0
2012-12-26 10:50:00,51.28,51.3,51.17,51.2,16000.0,30.6149,30.6268,30.5492,30.5671,16000.0
2012-12-26 11:00:00,51.19,51.26,51.03,51.03,25400.0,30.5611,30.6029,30.4656,30.4656,25400.0
2012-12-26 11:10:00,51.03,51.09,50.98,50.99,30000.0,30.4656,30.5014,30.4358,30.4417,30000.0
2012-12-26 11:20:00,50.98,50.99,50.62,50.74,66600.0,30.4358,30.4417,30.2208,30.2925,66600.0
2012-12-26 11:30:00,50.75,50.77,50.67,50.72,32100.0,30.2985,30.3104,30.2507,30.2805,32100.0
2012-12-26 11:40:00,50.72,50.78,50.72,50.77,23200.0,30.2805,30.3164,30.2805,30.3104,23200.0
2012-12-26 11:50:00,50.78,50.85,50.73,50.83,22200.0,30.3164,30.3582,30.2865,30.3462,22200.0
2012-12-26 12:00:00,50.83,50.89,50.82,50.82,20300.0,30.3462,30.382,30.3402,30.3402,20300.0
2012-12-26 12:10:00,50.82,50.87,50.82,50.87,14600.0,30.3402,30.3701,30.3402,30.3701,14600.0
2012-12-26 12:20:00,50.88,50.91,50.8,50.83,32300.0,30.3761,30.394,30.3283,30.3462,32300.0
2012-12-26 12:30:00,50.82,50.95,50.79,50.94,39500.0,30.3402,30.4179,30.3223,30.4119,39500.0
2012-12-26 12:40:00,50.94,50.99,50.85,50.85,26500.0,30.4119,30.4417,30.3582,30.3582,26500.0
2012-12-26 12:50:00,50.86,50.96,50.83,50.84,36900.0,30.3641,30.4238,30.3462,30.3522,36900.0
2012-12-26 13:00:00,50.84,50.94,50.78,50.84,41500.0,30.3522,30.4119,30.3164,30.3522,41500.0
2012-12-26 13:10:00,50.88,50.95,50.81,50.86,28600.0,30.3761,30.4179,30.3343,30.3641,28600.0
2012-12-26 13:20:00,50.86,50.87,50.8,50.81,19100.0,30.3641,30.3701,30.3283,30.3343,19100.0
2012-12-26 13:30:00,50.82,50.82,50.76,50.76,24500.0,30.3402,30.3402,30.3044,30.3044,24500.0
2012-12-26 13:40:00,50.76,50.9,50.76,50.85,17100.0,30.3044,30.388,30.3044,30.3582,17100.0
2012-12-26 13:50:00,50.85,50.94,50.84,50.85,27200.0,30.3582,30.4119,30.3522,30.3582,27200.0
2012-12-26 14:00:00,50.85,50.94,50.85,50.93,13600.0,30.3582,30.4119,30.3582,30.4059,13600.0
2012-12-26 14:10:00,50.93,50.96,50.88,50.94,16600.0,30.4059,30.4238,30.3761,30.4119,16600.0
2012-12-26 14:20:00,50.93,50.93,50.83,50.84,9000.0,30.4059,30.4059,30.3462,30.3522,9000.0
2012-12-26 14:30:00,50.84,50.9,50.82,50.89,17600.0,30.3522,30.388,30.3402,30.382,17600.0
2012-12-26 14:40:00,50.9,50.95,50.87,50.92,19500.0,30.388,30.4179,30.3701,30.4,19500.0
2012-12-26 14:50:00,50.92,51.03,50.91,50.98,27200.0,30.4,30.4656,30.394,30.4358,27200.0
2012-12-26 15:00:00,50.97,51.02,50.96,51.01,30600.0,30.4298,30.4597,30.4238,30.4537,30600.0
2012-12-26 15:10:00,51.01,51.01,50.92,50.92,27600.0,30.4537,30.4537,30.4,30.4,27600.0
2012-12-26 15:20:00,50.91,50.96,50.86,50.96,28600.0,30.394,30.4238,30.3641,30.4238,28600.0
2012-12-26 15:30:00,50.95,50.99,50.92,50.93,30300.0,30.4179,30.4417,30.4,30.4059,30300.0
2012-12-26 15:40:00,50.92,50.93,50.83,50.86,46900.0,30.4,30.4059,30.3462,30.3641,46900.0
2012-12-26 15:50:00,50.84,50.85,50.71,50.76,193400.0,30.3522,30.3582,30.2746,30.3044,193400.0
2012-12-27 09:30:00,50.49,50.72,50.39,50.43,58800.0,30.1432,30.2805,30.0835,30.1074,58800.0
2012-12-27 09:40:00,50.49,50.71,50.49,50.64,20500.0,30.1432,30.2746,30.1432,30.2328,20500.0
2012-12-27 09:50:00,50.66,50.67,50.31,50.35,33700.0,30.2447,30.2507,30.0358,30.0597,33700.0
2012-12-27 10:00:00,50.35,50.47,50.3,50.38,25300.0,30.0597,30.1313,30.0298,30.0776,25300.0
2012-12-27 10:10:00,50.38,50.41,50.16,50.16,32900.0,30.0776,30.0955,29.9462,29.9462,32900.0
2012-12-27 10:20:00,50.13,50.13,49.8,49.99,75700.0,29.9283,29.9283,29.7313,29.8447,75700.0
2012-12-27 10:30:00,50.0,50.09,49.92,50.04,33000.0,29.8507,29.9044,29.8029,29.8746,33000.0
2012-12-27 10:40:00,50.06,50.09,50.0,50.08,36300.0,29.8865,29.9044,29.8507,29.8985,36300.0
2012-12-27 10:50:00,50.08,50.14,50.0,50.14,54900.0,29.8985,29.9343,29.8507,29.9343,54900.0
2012-12-27 11:00:00,50.16,50.18,50.04,50.09,19800.0,29.9462,29.9582,29.8746,29.9044,19800.0
2012-12-27 11:10:00,50.12,50.13,50.01,50.11,16300.0,29.9223,29.9283,29.8567,29.9164,16300.0
2012-12-27 11:20:00,50.11,50.15,50.06,50.09,16300.0,29.9164,29.9403,29.8865,29.9044,16300.0
2012-12-27 11:30:00,50.08,50.18,50.08,50.13,35800.0,29.8985,29.9582,29.8985,29.9283,35800.0
2012-12-27 11:40:00,50.14,50.19,50.05,50.11,22000.0,29.9343,29.9641,29.8805,29.9164,22000.0
2012-12-27 11:50:00,50.11,50.11,50.0,50.06,19900.0,29.9164,29.9164,29.8507,29.8865,19900.0
2012-12-27 12:00:00,50.06,50.09,50.01,50.01,17800.0,29.8865,29.9044,29.8567,29.8567,17800.0
2012-12-27 12:10:00,50.01,50.09,50.0,50.05,14500.0,29.8567,29.9044,29.8507,29.8805,14500.0
2012-12-27 12:20:00,50.03,50.04,49.93,49.96,36100.0,29.8686,29.8746,29.8089,29.8268,36100.0
2012-12-27 12:30:00,49.95,49.96,49.83,49.9,32800.0,29.8208,29.8268,29.7492,29.791,32800.0
2012-12-27 12:40:00,49.91,49.93,49.79,49.83,39300.0,29.797,29.8089,29.7253,29.7492,39300.0
2012-12-27 12:50:00,49.83,50.02,49.79,50.01,37600.0,29.7492,29.8626,29.7253,29.8567,37600.0
2012-12-27 13:00:00,50.0,50.04,49.96,49.99,27100.0,29.8507,29.8746,29.8268,29.8447,27100.0
2012-12-27 13:10:00,49.99,50.03,49.96,49.96,29700.0,29.8447,29.8686,29.8268,29.8268,29700.0
2012-12-27 13:20:00,49.97,50.0,49.89,49.93,31300.0,29.8328,29.8507,29.785,29.8089,31300.0
2012-12-27 13:30:00,49.93,49.99,49.91,49.95,58700.0,29.8089,29.8447,29.797,29.8208,58700.0
2012-12-27 13:40:00,49.94,50.02,49.94,50.01,33000.0,29.8149,29.8626,29.8149,29.8567,33000.0
2012-12-27 13:50:00,49.99,50.01,49.9,49.9,27400.0,29.8447,29.8567,29.791,29.791,27400.0
2012-12-27 14:00:00,49.91,49.95,49.89,49.9,28200.0,29.797,29.8208,29.785,29.791,28200.0
2012-12-27 14:10:00,49.91,49.96,49.88,49.94,27600.0,29.797,29.8268,29.7791,29.8149,27600.0
2012-12-27 14:20:00,49.94,49.95,49.88,49.88,26300.0,29.8149,29.8208,29.7791,29.7791,26300.0
2012-12-27 14:30:00,49.88,49.95,49.88,49.92,23800.0,29.7791,29.8208,29.7791,29.8029,23800.0
2012-12-27 14:40:00,49.93,50.16,49.9,50.08,57900.0,29.8089,29.9462,29.791,29.8985,57900.0
2012-12-27 14:50:00,50.09,50.13,50.06,50.1,42200.0,29.9044,29.9283,29.8865,29.9104,42200.0
2012-12-27 15:00:00,50.11,50.19,50.08,50.1,41900.0,29.9164,29.9641,29.8985,29.9104,41900.0
2012-12-27 15:10:00,50.12,50.14,50.08,50.1,40000.0,29.9223,29.9343,29.8985,29.9104,40000.0
2012-12-27 15:20:00,50.11,50.26,50.11,50.24,67300.0,29.9164,30.0059,29.9164,29.994,67300.0
2012-12-27 15:30:00,50.24,50.3,50.22,50.24,67600.0,29.994,30.0298,29.982,29.994,67600.0
2012-12-27 15:40:00,50.25,50.39,50.25,50.36,100900.0,30.0,30.0835,30.0,30.0656,100900.0
2012-12-27 15:50:00,50.36,50.41,50.29,50.34,143700.0,30.0656,30.0955,30.0238,30.0537,143700.0
2012-12-28 09:30:00,50.02,50.6,50.02,50.3,82000.0,29.8626,30.2089,29.8626,30.0298,82000.0
2012-12-28 09:40:00,50.3,50.32,50.17,50.22,39900.0,30.0298,30.0417,29.9522,29.982,39900.0
2012-12-28 09:50:00,50.22,50.29,50.22,50.28,50700.0,29.982,30.0238,29.982,30.0179,50700.0
2012-12-28 10:00:00,50.28,50.32,50.22,50.26,67700.0,30.0179,30.0417,29.982,30.0059,67700.0
2012-12-28 10:10:00,50.28,50.43,50.23,50.43,33300.0,30.0179,30.1074,29.988,30.1074,33300.0
2012-12-28 10:20:00,50.42,50.48,50.39,50.48,36500.0,30.1014,30.1373,30.0835,30.1373,36500.0
2012-12-28 10:30:00,50.48,50.54,50.4,50.41,22600.0,30.1373,30.1731,30.0895,30.0955,22600.0
2012-12-28 10:40:00,50.41,50.67,50.41,50.62,55200.0,30.0955,30.2507,30.0955,30.2208,55200.0
2012-12-28 10:50:00,50.62,50.63,50.54,50.54,24500.0,30.2208,30.2268,30.1731,30.1731,24500.0
2012-12-28 11:00:00,50.55,50.62,50.55,50.57,26300.0,30.1791,30.2208,30.1791,30.191,26300.0
2012-12-28 11:10:00,50.57,50.63,50.53,50.63,29500.0,30.191,30.2268,30.1671,30.2268,29500.0
2012-12-28 11:20:00,50.62,50.64,50.5,50.5,20800.0,30.2208,30.2328,30.1492,30.1492,20800.0
2012-12-28 11:30:00,50.51,50.55,50.49,50.53,19500.0,30.1552,30.1791,30.1432,30.1671,19500.0
2012-12-28 11:40:00,50.53,50.61,50.49,50.52,29700.0,30.1671,30.2149,30.1432,30.1611,29700.0
2012-12-28 11:50:00,50.5,50.51,50.45,50.47,16500.0,30.1492,30.1552,30.1194,30.1313,16500.0
2012-12-28 12:00:00,50.47,50.51,50.44,50.49,24800.0,30.1313,30.1552,30.1134,30.1432,24800.0
2012-12-28 12:10:00,50.47,50.56,50.46,50.54,42900.0,30.1313,30.185,30.1253,30.1731,42900.0
2012-12-28 12:20:00,50.54,50.59,50.54,50.55,17500.0,30.1731,30.2029,30.1731,30.1791,17500.0
2012-12-28 12:30:00,50.55,50.55,50.47,50.5,18800.0,30.1791,30.1791,30.1313,30.1492,18800.0
2012-12-28 12:40:00,50.5,50.51,50.43,50.45,15400.0,30.1492,30.1552,30.1074,30.1194,15400.0
2012-12-28 12:50:00,50.46,50.46,50.36,50.37,22900.0,30.1253,30.1253,30.0656,30.0716,22900.0
2012-12-28 13:00:00,50.38,50.46,50.38,50.39,15800.0,30.0776,30.1253,30.0776,30.0835,15800.0
2012-12-28 13:10:00,50.39,50.41,50.38,50.39,8700.0,30.0835,30.0955,30.0776,30.0835,8700.0
2012-12-28 13:20:00,50.4,50.48,50.39,50.47,23600.0,30.0895,30.1373,30.0835,30.1313,23600.0
2012-12-28 13:30:00,50.47,50.51,50.45,50.46,20600.0,30.1313,30.1552,30.1194,30.1253,20600.0
2012-12-28 13:40:00,50.45,50.47,50.39,50.41,22700.0,30.1194,30.1313,30.0835,30.0955,22700.0
2012-12-28 13:50:00,50.39,50.4,50.32,50.35,16000.0,30.0835,30.0895,30.0417,30.0597,16000.0
2012-12-28 14:00:00,50.36,50.37,50.32,50.34,15700.0,30.0656,30.0716,30.0417,30.0537,15700.0
2012-12-28 14:10:00,50.35,50.35,50.27,50.29,21800.0,30.0597,30.0597,30.0119,30.0238,21800.0
2012-12-28 14:20:00,50.29,50.3,50.28,50.28,37400.0,30.0238,30.0298,30.0179,30.0179,37400.0
2012-12-28 14:30:00,50.29,50.29,50.25,50.27,34400.0,30.0238,30.0238,30.0,30.0119,34400.0
2012-12-28 14:40:00,50.26,50.39,50.25,50.39,46800.0,30.0059,30.0835,30.0,30.0835,46800.0
2012-12-28 14:50:00,50.38,50.4,50.35,50.38,29600.0,30.0776,30.0895,30.0597,30.0776,29600.0
2012-12-28 15:00:00,50.38,50.4,50.35,50.37,32800.0,30.0776,30.0895,30.0597,30.0716,32800.0
2012-12-28 15:10:00,50.37,50.42,50.33,50.41,39800.0,30.0716,30.1014,30.0477,30.0955,39800.0
2012-12-28 15:20:00,50.41,50.45,50.37,50.39,50700.0,30.0955,30.1194,30.0716,30.0835,50700.0
2012-12-28 15:30:00,50.4,50.43,50.14,50.2,113100.0,30.0895,30.1074,29.9343,29.9701,113100.0
2012-12-28 15:40:00,50.2,50.26,50.09,50.11,135200.0,29.9701,30.0059,29.9044,29.9164,135200.0
2012-12-28 15:50:00,50.1,50.22,50.07,50.1,206700.0,29.9104,29.982,29.8925,29.9104,206700.0
2012-12-31 09:30:00,50.33,50.73,50.26,50.4,158100.0,30.0477,30.2865,30.0059,30.0895,158100.0
2012-12-31 09:40:00,50.39,50.43,50.19,50.23,54300.0,30.0835,30.1074,29.9641,29.988,54300.0
2012-12-31 09:50:00,50.22,50.27,50.09,50.16,39400.0,29.982,30.0119,29.9044,29.9462,39400.0
2012-12-31 10:00:00,50.15,50.34,50.14,50.31,51600.0,29.9403,30.0537,29.9343,30.0358,51600.0
2012-12-31 10:10:00,50.31,50.34,50.18,50.18,44500.0,30.0358,30.0537,29.9582,29.9582,44500.0
2012-12-31 10:20:00,50.2,50.33,50.13,50.17,41300.0,29.9701,30.0477,29.9283,29.9522,41300.0
2012-12-31 10:30:00,50.19,50.26,50.14,50.2,52900.0,29.9641,30.0059,29.9343,29.9701,52900.0
2012-12-31 10:40:00,50.18,50.19,50.1,50.12,39800.0,29.9582,29.9641,29.9104,29.9223,39800.0
2012-12-31 10:50:00,50.12,50.28,50.11,50.26,40000.0,29.9223,30.0179,29.9164,30.0059,40000.0
2012-12-31 11:00:00,50.25,50.43,50.22,50.27,29500.0,30.0,30.1074,29.982,30.0119,29500.0
2012-12-31 11:10:00,50.26,50.32,50.21,50.25,34600.0,30.0059,30.0417,29.9761,30.0,34600.0
2012-12-31 11:20:00,50.23,50.28,50.18,50.23,20800.0,29.988,30.0179,29.9582,29.988,20800.0
2012-12-31 11:30:00,50.23,50.26,50.15,50.15,17100.0,29.988,30.0059,29.9403,29.9403,17100.0
2012-12-31 11:40:00,50.16,50.2,50.1,50.13,18000.0,29.9462,29.9701,29.9104,29.9283,18000.0
2012-12-31 11:50:00,50.13,50.15,50.09,50.12,41900.0,29.9283,29.9403,29.9044,29.9223,41900.0
2012-12-31 12:00:00,50.11,50.19,50.08,50.15,25900.0,29.9164,29.9641,29.8985,29.9403,25900.0
2012-12-31 12:10:00,50.14,50.2,50.14,50.16,35600.0,29.9343,29.9701,29.9343,29.9462,35600.0
2012-12-31 12:20:00,50.17,50.22,50.16,50.22,31800.0,29.9522,29.982,29.9462,29.982,31800.0
2012-12-31 12:30:00,50.21,50.24,50.12,50.13,31500.0,29.9761,29.994,29.9223,29.9283,31500.0
2012-12-31 12:40:00,50.12,50.43,50.09,50.39,66400.0,29.9223,30.1074,29.9044,30.0835,66400.0
2012-12-31 12:50:00,50.39,50.39,50.19,50.24,14400.0,30.0835,30.0835,29.9641,29.994,14400.0
2012-12-31 13:00:00,50.27,50.3,50.12,50.22,23200.0,30.0119,30.0298,29.9223,29.982,23200.0
2012-12-31 13:10:00,50.24,50.38,50.24,50.35,40500.0,29.994,30.0776,29.994,30.0597,40500.0
2012-12-31 13:20:00,50.34,50.41,50.28,50.28,12300.0,30.0537,30.0955,30.0179,30.0179,12300.0
2012-12-31 13:30:00,50.29,50.37,50.26,50.3,18200.0,30.0238,30.0716,30.0059,30.0298,18200.0
2012-12-31 13:40:00,50.31,50.44,50.11,50.16,80600.0,30.0358,30.1134,29.9164,29.9462,80600.0
2012-12-31 13:50:00,50.14,50.2,50.09,50.13,42600.0,29.9343,29.9701,29.9044,29.9283,42600.0
2012-12-31 14:00:00,50.13,50.14,50.04,50.13,26600.0,29.9283,29.9343,29.8746,29.9283,26600.0
2012-12-31 14:10:00,50.13,50.14,50.07,50.11,23300.0,29.9283,29.9343,29.8925,29.9164,23300.0
2012-12-31 14:20:00,50.11,50.18,50.11,50.15,17800.0,29.9164,29.9582,29.9164,29.9403,17800.0
2012-12-31 14:30:00,50.15,50.22,50.1,50.12,20300.0,29.9403,29.982,29.9104,29.9223,20300.0
2012-12-31 14:40:00,50.12,50.31,50.1,50.29,45200.0,29.9223,30.0358,29.9104,30.0238,45200.0
2012-12-31 14:50:00,50.28,50.45,50.27,50.44,32600.0,30.0179,30.1194,30.0119,30.1134,32600.0
2012-12-31 15:00:00,50.42,50.49,50.42,50.45,29100.0,30.1014,30.1432,30.1014,30.1194,29100.0
2012-12-31 15:10:00,50.45,50.46,50.29,50.32,54400.0,30.1194,30.1253,30.0238,30.0417,54400.0
2012-12-31 15:20:00,50.32,50.32,50.18,50.28,49100.0,30.0417,30.0417,29.9582,30.0179,49100.0
2012-12-31 15:30:00,50.28,50.45,50.28,50.45,41700.0,30.0179,30.1194,30.0179,30.1194,41700.0
2012-12-31 15:40:00,50.45,50.48,50.38,50.48,71600.0,30.1194,30.1373,30.0776,30.1373,71600.0
2012-12-31 15:50:00,50.48,50.72,50.47,50.71,240600.0,30.1373,30.2805,30.1313,30.2746,240600.0
2013-01-02 09:30:00,51.3,51.6,51.25,51.6,99400.0,30.6268,30.8059,30.597,30.8059,99400.0
2013-01-02 09:40:00,51.6,51.73,51.3,51.38,67900.0,30.8059,30.8835,30.6268,30.6746,67900.0
2013-01-02 09:50:00,51.37,51.53,51.35,51.45,24400.0,30.6686,30.7641,30.6567,30.7164,24400.0
2013-01-02 10:00:00,51.44,51.61,51.41,51.59,33800.0,30.7104,30.8119,30.6925,30.8,33800.0
2013-01-02 10:10:00,51.6,51.63,51.37,51.37,31800.0,30.8059,30.8238,30.6686,30.6686,31800.0
2013-01-02 10:20:00,51.37,51.4,51.26,51.27,28800.0,30.6686,30.6865,30.6029,30.6089,28800.0
2013-01-02 10:30:00,51.27,51.36,51.26,51.28,25300.0,30.6089,30.6626,30.6029,30.6149,25300.0
2013-01-02 10:40:00,51.29,51.33,51.27,51.28,28700.0,30.6208,30.6447,30.6089,30.6149,28700.0
2013-01-02 10:50:00,51.29,51.41,51.27,51.36,29200.0,30.6208,30.6925,30.6089,30.6626,29200.0
2013-01-02 11:00:00,51.36,51.41,51.33,51.36,32300.0,30.6626,30.6925,30.6447,30.6626,32300.0
2013-01-02 11:10:00,51.36,51.42,51.33,51.42,24200.0,30.6626,30.6985,30.6447,30.6985,24200.0
2013-01-02 11:20:00,51.42,51.51,51.41,51.47,28800.0,30.6985,30.7522,30.6925,30.7283,28800.0
2013-01-02 11:30:00,51.46,51.52,51.44,51.47,20500.0,30.7223,30.7582,30.7104,30.7283,20500.0
2013-01-02 11:40:00,51.46,51.53,51.46,51.51,20900.0,30.7223,30.7641,30.7223,30.7522,20900.0
2013-01-02 11:50:00,51.52,51.6,51.45,51.46,54700.0,30.7582,30.8059,30.7164,30.7223,54700.0
2013-01-02 12:00:00,51.47,51.58,51.41,51.53,23000.0,30.7283,30.794,30.6925,30.7641,23000.0
2013-01-02 12:10:00,51.55,51.59,51.52,51.52,20800.0,30.7761,30.8,30.7582,30.7582,20800.0
2013-01-02 12:20:00,51.5,51.52,51.42,51.45,11700.0,30.7462,30.7582,30.6985,30.7164,11700.0
2013-01-02 12:30:00,51.46,51.46,51.35,51.38,12200.0,30.7223,30.7223,30.6567,30.6746,12200.0
2013-01-02 12:40:00,51.38,51.39,51.3,51.3,10400.0,30.6746,30.6805,30.6268,30.6268,10400.0
2013-01-02 12:50:00,51.3,51.35,51.3,51.34,8600.0,30.6268,30.6567,30.6268,30.6507,8600.0
2013-01-02 13:00:00,51.32,51.37,51.3,51.37,9800.0,30.6388,30.6686,30.6268,30.6686,9800.0
2013-01-02 13:10:00,51.37,51.39,51.32,51.36,11000.0,30.6686,30.6805,30.6388,30.6626,11000.0
2013-01-02 13:20:00,51.36,51.41,51.34,51.34,14700.0,30.6626,30.6925,30.6507,30.6507,14700.0
2013-01-02 13:30:00,51.35,51.38,51.27,51.28,15400.0,30.6567,30.6746,30.6089,30.6149,15400.0
2013-01-02 13:40:00,51.3,51.31,51.18,51.22,35500.0,30.6268,30.6328,30.5552,30.5791,35500.0
2013-01-02 13:50:00,51.22,51.25,51.16,51.22,23100.0,30.5791,30.597,30.5432,30.5791,23100.0
2013-01-02 14:00:00,51.22,51.24,51.19,51.22,13000.0,30.5791,30.591,30.5611,30.5791,13000.0
2013-01-02 14:10:00,51.22,51.26,51.18,51.26,30500.0,30.5791,30.6029,30.5552,30.6029,30500.0
2013-01-02 14:20:00,51.26,51.29,51.22,51.28,17600.0,30.6029,30.6208,30.5791,30.6149,17600.0
2013-01-02 14:30:00,51.28,51.28,51.21,51.23,15800.0,30.6149,30.6149,30.5731,30.585,15800.0
2013-01-02 14:40:00,51.23,51.24,51.18,51.22,23900.0,30.585,30.591,30.5552,30.5791,23900.0
2013-01-02 14:50:00,51.23,51.32,51.23,51.28,24400.0,30.585,30.6388,30.585,30.6149,24400.0
2013-01-02 15:00:00,51.29,51.42,51.27,51.4,48800.0,30.6208,30.6985,30.6089,30.6865,48800.0
2013-01-02 15:10:00,51.41,51.41,51.12,51.13,85400.0,30.6925,30.6925,30.5194,30.5253,85400.0
2013-01-02 15:20:00,51.13,51.22,51.04,51.08,100400.0,30.5253,30.5791,30.4716,30.4955,100400.0
2013-01-02 15:30:00,51.07,51.16,51.04,51.11,117100.0,30.4895,30.5432,30.4716,30.5134,117100.0
2013-01-02 15:40:00,51.1,51.1,51.0,51.02,116400.0,30.5074,30.5074,30.4477,30.4597,116400.0
2013-01-02 15:50:00,51.02,51.35,51.02,51.34,250900.0,30.4597,30.6567,30.4597,30.6507,250900.0
2013-01-03 09:30:00,51.39,51.5,51.08,51.22,43600.0,30.6805,30.7462,30.4955,30.5791,43600.0
2013-01-03 09:40:00,51.21,51.28,51.1,51.22,25200.0,30.5731,30.6149,30.5074,30.5791,25200.0
2013-01-03 09:50:00,51.23,51.29,51.17,51.25,13200.0,30.585,30.6208,30.5492,30.597,13200.0
2013-01-03 10:00:00,51.25,51.3,51.18,51.23,25500.0,30.597,30.6268,30.5552,30.585,25500.0
2013-01-03 10:10:00,51.24,51.32,51.16,51.16,11800.0,30.591,30.6388,30.5432,30.5432,11800.0
2013-01-03 10:20:00,51.16,51.16,51.04,51.07,22500.0,30.5432,30.5432,30.4716,30.4895,22500.0
2013-01-03 10:30:00,51.08,51.19,51.08,51.17,25200.0,30.4955,30.5611,30.4955,30.5492,25200.0
2013-01-03 10:40:00,51.18,51.23,51.14,51.2,20600.0,30.5552,30.585,30.5313,30.5671,20600.0
2013-01-03 10:50:00,51.22,51.25,51.13,51.15,15300.0,30.5791,30.597,30.5253,30.5373,15300.0
2013-01-03 11:00:00,51.14,51.21,51.08,51.09,30300.0,30.5313,30.5731,30.4955,30.5014,30300.0
2013-01-03 11:10:00,51.11,51.14,51.05,51.06,32500.0,30.5134,30.5313,30.4776,30.4835,32500.0
2013-01-03 11:20:00,51.07,51.1,51.04,51.05,21800.0,30.4895,30.5074,30.4716,30.4776,21800.0
2013-01-03 11:30:00,51.05,51.13,51.04,51.1,36000.0,30.4776,30.5253,30.4716,30.5074,36000.0
2013-01-03 11:40:00,51.1,51.11,51.09,51.1,23900.0,30.5074,30.5134,30.5014,30.5074,23900.0
2013-01-03 11:50:00,51.11,51.15,51.1,51.12,35400.0,30.5134,30.5373,30.5074,30.5194,35400.0
2013-01-03 12:00:00,51.13,51.22,51.13,51.21,30200.0,30.5253,30.5791,30.5253,30.5731,30200.0
2013-01-03 12:10:00,51.2,51.24,51.2,51.22,26700.0,30.5671,30.591,30.5671,30.5791,26700.0
2013-01-03 12:20:00,51.22,51.23,51.13,51.13,20200.0,30.5791,30.585,30.5253,30.5253,20200.0
2013-01-03 12:30:00,51.15,51.18,51.07,51.15,43900.0,30.5373,30.5552,30.4895,30.5373,43900.0
2013-01-03 12:40:00,51.15,51.27,51.11,51.25,46100.0,30.5373,30.6089,30.5134,30.597,46100.0
2013-01-03 12:50:00,51.27,51.33,51.25,51.32,12300.0,30.6089,30.6447,30.597,30.6388,12300.0
2013-01-03 13:00:00,51.32,51.33,51.27,51.3,51400.0,30.6388,30.6447,30.6089,30.6268,51400.0
2013-01-03 13:10:00,51.3,51.36,51.28,51.34,34400.0,30.6268,30.6626,30.6149,30.6507,34400.0
2013-01-03 13:20:00,51.35,51.37,51.27,51.28,73300.0,30.6567,30.6686,30.6089,30.6149,73300.0
2013-01-03 13:30:00,51.28,51.29,51.27,51.27,6600.0,30.6149,30.6208,30.6089,30.6089,6600.0
2013-01-03 13:40:00,51.27,51.27,51.27,51.27,0.0,30.6089,30.6089,30.6089,30.6089,0.0
2013-01-03 13:50:00,51.25,51.28,51.21,51.24,15000.0,30.597,30.6149,30.5731,30.591,15000.0
2013-01-03 14:00:00,51.23,51.25,51.05,51.11,43700.0,30.585,30.597,30.4776,30.5134,43700.0
2013-01-03 14:10:00,51.1,51.23,51.1,51.19,49000.0,30.5074,30.585,30.5074,30.5611,49000.0
2013-01-03 14:20:00,51.14,51.27,51.07,51.15,47800.0,30.5313,30.6089,30.4895,30.5373,47800.0
2013-01-03 14:30:00,51.16,51.23,51.14,51.18,36300.0,30.5432,30.585,30.5313,30.5552,36300.0
2013-01-03 14:40:00,51.17,51.22,51.16,51.2,48900.0,30.5492,30.5791,30.5432,30.5671,48900.0
2013-01-03 14:50:00,51.2,51.28,51.19,51.27,57300.0,30.5671,30.6149,30.5611,30.6089,57300.0
2013-01-03 15:00:00,51.27,51.31,51.15,51.15,98400.0,30.6089,30.6328,30.5373,30.5373,98400.0
2013-01-03 15:10:00,51.15,51.3,51.14,51.29,100000.0,30.5373,30.6268,30.5313,30.6208,100000.0
2013-01-03 15:20:00,51.3,51.38,51.27,51.35,76100.0,30.6268,30.6746,30.6089,30.6567,76100.0
2013-01-03 15:30:00,51.34,51.44,51.34,51.43,128900.0,30.6507,30.7104,30.6507,30.7044,128900.0
2013-01-03 15:40:00,51.43,51.65,51.43,51.62,148300.0,30.7044,30.8358,30.7044,30.8179,148300.0
2013-01-03 15:50:00,51.63,51.67,51.48,51.54,280300.0,30.8238,30.8477,30.7343,30.7701,280300.0
2013-01-04 09:30:00,51.68,51.93,51.36,51.86,91200.0,30.8537,31.0029,30.6626,30.9611,91200.0
2013-01-04 09:40:00,51.85,52.44,51.78,52.44,133200.0,30.9552,31.3074,30.9134,31.3074,133200.0
2013-01-04 09:50:00,52.44,52.65,52.4,52.62,87600.0,31.3074,31.4328,31.2835,31.4149,87600.0
2013-01-04 10:00:00,52.64,52.79,52.48,52.71,105600.0,31.4268,31.5164,31.3313,31.4686,105600.0
2013-01-04 10:10:00,52.71,52.95,52.7,52.94,121900.0,31.4686,31.6119,31.4626,31.6059,121900.0
2013-01-04 10:20:00,52.94,53.05,52.83,52.91,130100.0,31.6059,31.6716,31.5402,31.588,130100.0
2013-01-04 10:30:00,52.92,52.93,52.72,52.73,66700.0,31.594,31.5999,31.4746,31.4805,66700.0
2013-01-04 10:40:00,52.74,52.88,52.71,52.87,80400.0,31.4865,31.5701,31.4686,31.5641,80400.0
2013-01-04 10:50:00,52.87,52.9,52.79,52.86,72200.0,31.5641,31.582,31.5164,31.5582,72200.0
2013-01-04 11:00:00,52.87,53.26,52.87,53.24,99600.0,31.5641,31.797,31.5641,31.785,99600.0
2013-01-04 11:10:00,53.24,53.43,53.19,53.41,131400.0,31.785,31.8985,31.7552,31.8865,131400.0
2013-01-04 11:20:00,53.42,53.58,53.37,53.37,94400.0,31.8925,31.988,31.8626,31.8626,94400.0
2013-01-04 11:30:00,53.38,53.72,53.36,53.55,86100.0,31.8686,32.0716,31.8567,31.9701,86100.0
2013-01-04 11:40:00,53.54,53.57,53.46,53.47,84100.0,31.9641,31.982,31.9164,31.9223,84100.0
2013-01-04 11:50:00,53.47,53.68,53.47,53.61,61500.0,31.9223,32.0477,31.9223,32.0059,61500.0
2013-01-04 12:00:00,53.61,53.92,53.6,53.82,104400.0,32.0059,32.191,31.9999,32.1313,104400.0
2013-01-04 12:10:00,53.82,53.92,53.82,53.83,84700.0,32.1313,32.191,32.1313,32.1373,84700.0
2013-01-04 12:20:00,53.82,53.87,53.6,53.7,110000.0,32.1313,32.1611,31.9999,32.0597,110000.0
2013-01-04 12:30:00,53.7,53.79,53.69,53.69,84600.0,32.0597,32.1134,32.0537,32.0537,84600.0
2013-01-04 12:40:00,53.69,53.85,53.63,53.83,67700.0,32.0537,32.1492,32.0179,32.1373,67700.0
2013-01-04 12:50:00,53.81,53.87,53.8,53.84,53400.0,32.1253,32.1611,32.1194,32.1432,53400.0
2013-01-04 13:00:00,53.83,53.94,53.83,53.84,56600.0,32.1373,32.2029,32.1373,32.1432,56600.0
2013-01-04 13:10:00,53.84,53.9,53.81,53.82,55400.0,32.1432,32.1791,32.1253,32.1313,55400.0
2013-01-04 13:20:00,53.82,53.87,53.75,53.85,77000.0,32.1313,32.1611,32.0895,32.1492,77000.0
2013-01-04 13:30:00,53.85,53.97,53.83,53.93,45500.0,32.1492,32.2208,32.1373,32.197,45500.0
2013-01-04 13:40:00,53.92,54.0,53.88,53.95,54800.0,32.191,32.2388,32.1671,32.2089,54800.0
2013-01-04 13:50:00,53.96,54.05,53.95,54.05,82400.0,32.2149,32.2686,32.2089,32.2686,82400.0
2013-01-04 14:00:00,54.04,54.17,54.01,54.15,105100.0,32.2626,32.3402,32.2447,32.3283,105100.0
2013-01-04 14:10:00,54.16,54.16,53.98,54.02,72800.0,32.3343,32.3343,32.2268,32.2507,72800.0
2013-01-04 14:20:00,54.01,54.09,54.01,54.08,43800.0,32.2447,32.2925,32.2447,32.2865,43800.0
2013-01-04 14:30:00,54.07,54.07,53.9,53.94,55400.0,32.2805,32.2805,32.1791,32.2029,55400.0
2013-01-04 14:40:00,53.96,53.98,53.87,53.88,96500.0,32.2149,32.2268,32.1611,32.1671,96500.0
2013-01-04 14:50:00,53.88,53.93,53.79,53.81,61300.0,32.1671,32.197,32.1134,32.1253,61300.0
2013-01-04 15:00:00,53.82,53.87,53.68,53.8,104000.0,32.1313,32.1611,32.0477,32.1194,104000.0
2013-01-04 15:10:00,53.83,53.86,53.81,53.85,54700.0,32.1373,32.1552,32.1253,32.1492,54700.0
2013-01-04 15:20:00,53.85,53.93,53.85,53.91,84300.0,32.1492,32.197,32.1492,32.185,84300.0
2013-01-04 15:30:00,53.9,53.9,53.81,53.89,96000.0,32.1791,32.1791,32.1253,32.1731,96000.0
2013-01-04 15:40:00,53.89,53.91,53.81,53.85,136100.0,32.1731,32.185,32.1253,32.1492,136100.0
2013-01-04 15:50:00,53.84,53.88,53.74,53.77,328200.0,32.1432,32.1671,32.0835,32.1014,328200.0
2013-01-07 09:30:00,53.59,53.96,53.39,53.47,51900.0,31.994,32.2149,31.8746,31.9223,51900.0
2013-01-07 09:40:00,53.48,53.49,53.23,53.43,123100.0,31.9283,31.9343,31.7791,31.8985,123100.0
2013-01-07 09:50:00,53.42,53.44,53.36,53.36,60400.0,31.8925,31.9044,31.8567,31.8567,60400.0
2013-01-07 10:00:00,53.36,53.4,53.31,53.31,48000.0,31.8567,31.8805,31.8268,31.8268,48000.0
2013-01-07 10:10:00,53.32,53.32,53.17,53.31,60900.0,31.8328,31.8328,31.7432,31.8268,60900.0
2013-01-07 10:20:00,53.3,53.44,53.3,53.41,77900.0,31.8208,31.9044,31.8208,31.8865,77900.0
2013-01-07 10:30:00,53.41,53.41,53.25,53.25,54300.0,31.8865,31.8865,31.791,31.791,54300.0
2013-01-07 10:40:00,53.25,53.26,53.1,53.2,48700.0,31.791,31.797,31.7014,31.7611,48700.0
2013-01-07 10:50:00,53.2,53.23,53.11,53.22,53700.0,31.7611,31.7791,31.7074,31.7731,53700.0
2013-01-07 11:00:00,53.22,53.24,53.17,53.24,50900.0,31.7731,31.785,31.7432,31.785,50900.0
2013-01-07 11:10:00,53.24,53.32,53.23,53.25,43600.0,31.785,31.8328,31.7791,31.791,43600.0
2013-01-07 11:20:00,53.24,53.29,53.21,53.27,36900.0,31.785,31.8149,31.7671,31.8029,36900.0
2013-01-07 11:30:00,53.27,53.28,53.22,53.26,37700.0,31.8029,31.8089,31.7731,31.797,37700.0
2013-01-07 11:40:00,53.25,53.26,53.2,53.23,67100.0,31.791,31.797,31.7611,31.7791,67100.0
2013-01-07 11:50:00,53.23,53.27,53.23,53.26,45100.0,31.7791,31.8029,31.7791,31.797,45100.0
2013-01-07 12:00:00,53.27,53.3,53.24,53.28,78700.0,31.8029,31.8208,31.785,31.8089,78700.0
2013-01-07 12:10:00,53.28,53.28,53.24,53.25,34300.0,31.8089,31.8089,31.785,31.791,34300.0
2013-01-07 12:20:00,53.24,53.27,53.23,53.27,48200.0,31.785,31.8029,31.7791,31.8029,48200.0
2013-01-07 12:30:00,53.27,53.29,53.25,53.26,31400.0,31.8029,31.8149,31.791,31.797,31400.0
2013-01-07 12:40:00,53.25,53.3,53.25,53.3,27300.0,31.791,31.8208,31.791,31.8208,27300.0
2013-01-07 12:50:00,53.29,53.33,53.27,53.3,29200.0,31.8149,31.8388,31.8029,31.8208,29200.0
2013-01-07 13:00:00,53.29,53.33,53.27,53.33,27800.0,31.8149,31.8388,31.8029,31.8388,27800.0
2013-01-07 13:10:00,53.33,53.33,53.28,53.31,20700.0,31.8388,31.8388,31.8089,31.8268,20700.0
2013-01-07 13:20:00,53.31,53.5,53.3,53.5,68900.0,31.8268,31.9402,31.8208,31.9402,68900.0
2013-01-07 13:30:00,53.5,53.58,53.35,53.5,87400.0,31.9402,31.988,31.8507,31.9402,87400.0
2013-01-07 13:40:00,53.49,53.51,53.42,53.46,23000.0,31.9343,31.9462,31.8925,31.9164,23000.0
2013-01-07 13:50:00,53.47,53.49,53.43,53.44,21300.0,31.9223,31.9343,31.8985,31.9044,21300.0
2013-01-07 14:00:00,53.44,53.53,53.42,53.5,48500.0,31.9044,31.9582,31.8925,31.9402,48500.0
2013-01-07 14:10:00,53.5,53.52,53.39,53.41,158600.0,31.9402,31.9522,31.8746,31.8865,158600.0
2013-01-07 14:20:00,53.42,53.5,53.41,53.46,53400.0,31.8925,31.9402,31.8865,31.9164,53400.0
2013-01-07 14:30:00,53.45,53.54,53.45,53.54,66700.0,31.9104,31.9641,31.9104,31.9641,66700.0
2013-01-07 14:40:00,53.54,53.55,53.51,53.51,37100.0,31.9641,31.9701,31.9462,31.9462,37100.0
2013-01-07 14:50:00,53.52,53.58,53.51,53.57,49200.0,31.9522,31.988,31.9462,31.982,49200.0
2013-01-07 15:00:00,53.56,53.56,53.51,53.51,40200.0,31.9761,31.9761,31.9462,31.9462,40200.0
2013-01-07 15:10:00,53.51,53.52,53.36,53.46,119900.0,31.9462,31.9522,31.8567,31.9164,119900.0
2013-01-07 15:20:00,53.45,53.56,53.42,53.5,115100.0,31.9104,31.9761,31.8925,31.9402,115100.0
2013-01-07 15:30:00,53.49,53.54,53.48,53.52,85900.0,31.9343,31.9641,31.9283,31.9522,85900.0
2013-01-07 15:40:00,53.51,53.56,53.5,53.56,121400.0,31.9462,31.9761,31.9402,31.9761,121400.0
2013-01-07 15:50:00,53.56,53.61,53.44,53.52,292200.0,31.9761,32.0059,31.9044,31.9522,292200.0
2013-01-08 09:30:00,53.5,53.5,53.2,53.21,124400.0,31.9402,31.9402,31.7611,31.7671,124400.0
2013-01-08 09:40:00,53.24,53.24,52.93,52.95,66200.0,31.785,31.785,31.5999,31.6119,66200.0
2013-01-08 09:50:00,52.95,53.09,52.94,52.99,98800.0,31.6119,31.6955,31.6059,31.6358,98800.0
2013-01-08 10:00:00,52.98,53.0,52.95,52.96,34800.0,31.6298,31.6417,31.6119,31.6179,34800.0
2013-01-08 10:10:00,52.97,53.06,52.97,53.0,76100.0,31.6238,31.6776,31.6238,31.6417,76100.0
2013-01-08 10:20:00,53.0,53.01,52.96,52.97,29500.0,31.6417,31.6477,31.6179,31.6238,29500.0
2013-01-08 10:30:00,52.97,53.08,52.97,53.01,49600.0,31.6238,31.6895,31.6238,31.6477,49600.0
2013-01-08 10:40:00,52.99,53.0,52.94,52.95,38200.0,31.6358,31.6417,31.6059,31.6119,38200.0
2013-01-08 10:50:00,52.95,52.95,52.72,52.72,52200.0,31.6119,31.6119,31.4746,31.4746,52200.0
2013-01-08 11:00:00,52.72,52.85,52.66,52.84,42500.0,31.4746,31.5522,31.4388,31.5462,42500.0
2013-01-08 11:10:00,52.84,52.95,52.82,52.9,39400.0,31.5462,31.6119,31.5343,31.582,39400.0
2013-01-08 11:20:00,52.89,52.96,52.85,52.91,54800.0,31.5761,31.6179,31.5522,31.588,54800.0
2013-01-08 11:30:00,52.93,52.95,52.77,52.81,35100.0,31.5999,31.6119,31.5044,31.5283,35100.0
2013-01-08 11:40:00,52.81,52.83,52.76,52.78,15800.0,31.5283,31.5402,31.4985,31.5104,15800.0
2013-01-08 11:50:00,52.78,52.78,52.63,52.64,30300.0,31.5104,31.5104,31.4208,31.4268,30300.0
2013-01-08 12:00:00,52.64,52.64,52.55,52.57,38000.0,31.4268,31.4268,31.3731,31.385,38000.0
2013-01-08 12:10:00,52.57,52.59,52.53,52.53,16100.0,31.385,31.397,31.3611,31.3611,16100.0
2013-01-08 12:20:00,52.54,52.57,52.51,52.51,26700.0,31.3671,31.385,31.3492,31.3492,26700.0
2013-01-08 12:30:00,52.51,52.56,52.5,52.51,10400.0,31.3492,31.3791,31.3432,31.3492,10400.0
2013-01-08 12:40:00,52.51,52.61,52.51,52.61,13000.0,31.3492,31.4089,31.3492,31.4089,13000.0
2013-01-08 12:50:00,52.6,52.67,52.58,52.67,20100.0,31.4029,31.4447,31.391,31.4447,20100.0
2013-01-08 13:00:00,52.66,52.72,52.64,52.71,14000.0,31.4388,31.4746,31.4268,31.4686,14000.0
2013-01-08 13:10:00,52.71,52.77,52.68,52.74,25200.0,31.4686,31.5044,31.4507,31.4865,25200.0
2013-01-08 13:20:00,52.75,52.75,52.67,52.73,15500.0,31.4925,31.4925,31.4447,31.4805,15500.0
2013-01-08 13:30:00,52.73,52.77,52.72,52.73,14200.0,31.4805,31.5044,31.4746,31.4805,14200.0
2013-01-08 13:40:00,52.73,52.76,52.71,52.73,12600.0,31.4805,31.4985,31.4686,31.4805,12600.0
2013-01-08 13:50:00,52.73,52.73,52.68,52.72,18600.0,31.4805,31.4805,31.4507,31.4746,18600.0
2013-01-08 14:00:00,52.72,52.75,52.69,52.7,30300.0,31.4746,31.4925,31.4567,31.4626,30300.0
2013-01-08 14:10:00,52.7,52.74,52.7,52.72,10200.0,31.4626,31.4865,31.4626,31.4746,10200.0
2013-01-08 14:20:00,52.71,52.74,52.7,52.74,12800.0,31.4686,31.4865,31.4626,31.4865,12800.0
2013-01-08 14:30:00,52.73,52.77,52.73,52.75,34900.0,31.4805,31.5044,31.4805,31.4925,34900.0
2013-01-08 14:40:00,52.75,52.78,52.74,52.78,23700.0,31.4925,31.5104,31.4865,31.5104,23700.0
2013-01-08 14:50:00,52.78,52.78,52.72,52.73,17100.0,31.5104,31.5104,31.4746,31.4805,17100.0
2013-01-08 15:00:00,52.72,52.76,52.7,52.76,57500.0,31.4746,31.4985,31.4626,31.4985,57500.0
2013-01-08 15:10:00,52.76,52.81,52.75,52.8,31100.0,31.4985,31.5283,31.4925,31.5223,31100.0
2013-01-08 15:20:00,52.8,52.88,52.79,52.87,47600.0,31.5223,31.5701,31.5164,31.5641,47600.0
2013-01-08 15:30:00,52.87,52.88,52.77,52.77,31400.0,31.5641,31.5701,31.5044,31.5044,31400.0
2013-01-08 15:40:00,52.76,52.77,52.69,52.72,33200.0,31.4985,31.5044,31.4567,31.4746,33200.0
2013-01-08 15:50:00,52.72,52.91,52.72,52.9,159100.0,31.4746,31.588,31.4746,31.582,159100.0
2013-01-09 09:30:00,53.09,53.4,52.93,52.94,55800.0,31.6955,31.8805,31.5999,31.6059,55800.0
2013-01-09 09:40:00,52.96,53.03,52.9,52.96,23400.0,31.6179,31.6597,31.582,31.6179,23400.0
2013-01-09 09:50:00,53.0,53.03,52.86,52.97,15000.0,31.6417,31.6597,31.5582,31.6238,15000.0
2013-01-09 10:00:00,52.97,53.0,52.89,52.94,9800.0,31.6238,31.6417,31.5761,31.6059,9800.0
2013-01-09 10:10:00,52.95,52.95,52.82,52.85,27000.0,31.6119,31.6119,31.5343,31.5522,27000.0
2013-01-09 10:20:00,52.85,52.93,52.81,52.9,26700.0,31.5522,31.5999,31.5283,31.582,26700.0
2013-01-09 10:30:00,52.91,52.92,52.82,52.85,19800.0,31.588,31.594,31.5343,31.5522,19800.0
2013-01-09 10:40:00,52.85,52.9,52.81,52.87,15700.0,31.5522,31.582,31.5283,31.5641,15700.0
2013-01-09 10:50:00,52.86,52.89,52.75,52.76,25000.0,31.5582,31.5761,31.4925,31.4985,25000.0
2013-01-09 11:00:00,52.76,52.83,52.72,52.81,27200.0,31.4985,31.5402,31.4746,31.5283,27200.0
2013-01-09 11:10:00,52.83,52.84,52.77,52.8,15800.0,31.5402,31.5462,31.5044,31.5223,15800.0
2013-01-09 11:20:00,52.8,52.82,52.75,52.79,13900.0,31.5223,31.5343,31.4925,31.5164,13900.0
2013-01-09 11:30:00,52.79,52.82,52.74,52.8,10100.0,31.5164,31.5343,31.4865,31.5223,10100.0
2013-01-09 11:40:00,52.8,52.87,52.78,52.87,10000.0,31.5223,31.5641,31.5104,31.5641,10000.0
2013-01-09 11:50:00,52.87,52.88,52.7,52.76,35200.0,31.5641,31.5701,31.4626,31.4985,35200.0
2013-01-09 12:00:00,52.75,52.82,52.75,52.78,7400.0,31.4925,31.5343,31.4925,31.5104,7400.0
2013-01-09 12:10:00,52.79,52.83,52.77,52.8,9100.0,31.5164,31.5402,31.5044,31.5223,9100.0
2013-01-09 12:20:00,52.82,52.88,52.81,52.86,11100.0,31.5343,31.5701,31.5283,31.5582,11100.0
2013-01-09 12:30:00,52.85,52.88,52.79,52.81,10100.0,31.5522,31.5701,31.5164,31.5283,10100.0
2013-01-09 12:40:00,52.81,52.85,52.7,52.78,14400.0,31.5283,31.5522,31.4626,31.5104,14400.0
2013-01-09 12:50:00,52.76,52.81,52.74,52.81,6900.0,31.4985,31.5283,31.4865,31.5283,6900.0
2013-01-09 13:00:00,52.85,52.87,52.75,52.79,25100.0,31.5522,31.5641,31.4925,31.5164,25100.0
2013-01-09 13:10:00,52.79,52.8,52.75,52.78,10700.0,31.5164,31.5223,31.4925,31.5104,10700.0
2013-01-09 13:20:00,52.77,52.8,52.76,52.77,8600.0,31.5044,31.5223,31.4985,31.5044,8600.0
2013-01-09 13:30:00,52.77,52.79,52.75,52.79,19400.0,31.5044,31.5164,31.4925,31.5164,19400.0
2013-01-09 13:40:00,52.81,52.81,52.75,52.78,27500.0,31.5283,31.5283,31.4925,31.5104,27500.0
2013-01-09 13:50:00,52.77,52.8,52.72,52.73,19500.0,31.5044,31.5223,31.4746,31.4805,19500.0
2013-01-09 14:00:00,52.74,52.76,52.71,52.73,16400.0,31.4865,31.4985,31.4686,31.4805,16400.0
2013-01-09 14:10:00,52.72,52.76,52.71,52.73,19200.0,31.4746,31.4985,31.4686,31.4805,19200.0
2013-01-09 14:20:00,52.73,52.74,52.7,52.71,18900.0,31.4805,31.4865,31.4626,31.4686,18900.0
2013-01-09 14:30:00,52.71,52.79,52.68,52.69,23200.0,31.4686,31.5164,31.4507,31.4567,23200.0
2013-01-09 14:40:00,52.7,52.73,52.67,52.68,14700.0,31.4626,31.4805,31.4447,31.4507,14700.0
2013-01-09 14:50:00,52.71,52.78,52.71,52.73,70700.0,31.4686,31.5104,31.4686,31.4805,70700.0
2013-01-09 15:00:00,52.73,52.75,52.69,52.69,48100.0,31.4805,31.4925,31.4567,31.4567,48100.0
2013-01-09 15:10:00,52.69,52.76,52.69,52.72,18000.0,31.4567,31.4985,31.4567,31.4746,18000.0
2013-01-09 15:20:00,52.74,52.82,52.73,52.78,43600.0,31.4865,31.5343,31.4805,31.5104,43600.0
2013-01-09 15:30:00,52.77,52.79,52.74,52.75,32000.0,31.5044,31.5164,31.4865,31.4925,32000.0
2013-01-09 15:40:00,52.75,52.79,52.72,52.75,70300.0,31.4925,31.5164,31.4746,31.4925,70300.0
2013-01-09 15:50:00,52.75,53.11,52.75,52.84,195000.0,31.4925,31.7074,31.4925,31.5462,195000.0
2013-01-10 09:30:00,52.92,53.05,52.69,52.81,86400.0,31.594,31.6716,31.4567,31.5283,86400.0
2013-01-10 09:40:00,52.83,53.05,52.81,53.02,33600.0,31.5402,31.6716,31.5283,31.6537,33600.0
2013-01-10 09:50:00,53.01,53.1,52.99,53.09,19500.0,31.6477,31.7014,31.6358,31.6955,19500.0
2013-01-10 10:00:00,53.11,53.14,53.0,53.06,17500.0,31.7074,31.7253,31.6417,31.6776,17500.0
2013-01-10 10:10:00,53.06,53.13,53.0,53.02,11700.0,31.6776,31.7194,31.6417,31.6537,11700.0
2013-01-10 10:20:00,53.02,53.1,53.02,53.03,26100.0,31.6537,31.7014,31.6537,31.6597,26100.0
2013-01-10 10:30:00,53.02,53.09,53.0,53.07,19700.0,31.6537,31.6955,31.6417,31.6835,19700.0
2013-01-10 10:40:00,53.07,53.1,53.0,53.09,11600.0,31.6835,31.7014,31.6417,31.6955,11600.0
2013-01-10 10:50:00,53.09,53.18,53.03,53.03,25700.0,31.6955,31.7492,31.6597,31.6597,25700.0
2013-01-10 11:00:00,53.01,53.1,53.0,53.06,17000.0,31.6477,31.7014,31.6417,31.6776,17000.0
2013-01-10 11:10:00,53.06,53.08,53.01,53.08,12700.0,31.6776,31.6895,31.6477,31.6895,12700.0
2013-01-10 11:20:00,53.06,53.15,53.06,53.14,7500.0,31.6776,31.7313,31.6776,31.7253,7500.0
2013-01-10 11:30:00,53.14,53.14,53.0,53.0,22300.0,31.7253,31.7253,31.6417,31.6417,22300.0
2013-01-10 11:40:00,53.0,53.01,52.91,52.97,12000.0,31.6417,31.6477,31.588,31.6238,12000.0
2013-01-10 11:50:00,52.97,52.97,52.91,52.96,6700.0,31.6238,31.6238,31.588,31.6179,6700.0
2013-01-10 12:00:00,52.96,52.97,52.92,52.93,6500.0,31.6179,31.6238,31.594,31.5999,6500.0
2013-01-10 12:10:00,52.98,53.06,52.98,53.04,11200.0,31.6298,31.6776,31.6298,31.6656,11200.0
2013-01-10 12:20:00,53.04,53.06,53.01,53.03,10200.0,31.6656,31.6776,31.6477,31.6597,10200.0
2013-01-10 12:30:00,53.04,53.05,53.02,53.02,7000.0,31.6656,31.6716,31.6537,31.6537,7000.0
2013-01-10 12:40:00,53.03,53.11,53.0,53.11,21400.0,31.6597,31.7074,31.6417,31.7074,21400.0
2013-01-10 12:50:00,53.1,53.29,53.09,53.26,35000.0,31.7014,31.8149,31.6955,31.797,35000.0
2013-01-10 13:00:00,53.28,53.28,53.16,53.19,12700.0,31.8089,31.8089,31.7373,31.7552,12700.0
2013-01-10 13:10:00,53.19,53.22,53.18,53.19,7100.0,31.7552,31.7731,31.7492,31.7552,7100.0
2013-01-10 13:20:00,53.19,53.23,53.15,53.15,10900.0,31.7552,31.7791,31.7313,31.7313,10900.0
2013-01-10 13:30:00,53.16,53.21,53.15,53.18,15900.0,31.7373,31.7671,31.7313,31.7492,15900.0
2013-01-10 13:40:00,53.18,53.2,53.13,53.19,9700.0,31.7492,31.7611,31.7194,31.7552,9700.0
2013-01-10 13:50:00,53.19,53.21,53.12,53.18,6800.0,31.7552,31.7671,31.7134,31.7492,6800.0
2013-01-10 14:00:00,53.17,53.17,53.1,53.13,8000.0,31.7432,31.7432,31.7014,31.7194,8000.0
2013-01-10 14:10:00,53.11,53.15,53.1,53.14,7100.0,31.7074,31.7313,31.7014,31.7253,7100.0
2013-01-10 14:20:00,53.14,53.16,53.09,53.09,8900.0,31.7253,31.7373,31.6955,31.6955,8900.0
2013-01-10 14:30:00,53.09,53.2,53.09,53.19,12100.0,31.6955,31.7611,31.6955,31.7552,12100.0
2013-01-10 14:40:00,53.19,53.25,53.19,53.23,10800.0,31.7552,31.791,31.7552,31.7791,10800.0
2013-01-10 14:50:00,53.24,53.34,53.24,53.3,22500.0,31.785,31.8447,31.785,31.8208,22500.0
2013-01-10 15:00:00,53.3,53.35,53.29,53.32,23100.0,31.8208,31.8507,31.8149,31.8328,23100.0
2013-01-10 15:10:00,53.32,53.34,53.29,53.3,13700.0,31.8328,31.8447,31.8149,31.8208,13700.0
2013-01-10 15:20:00,53.3,53.31,53.24,53.25,26900.0,31.8208,31.8268,31.785,31.791,26900.0
2013-01-10 15:30:00,53.25,53.27,53.23,53.27,48700.0,31.791,31.8029,31.7791,31.8029,48700.0
2013-01-10 15:40:00,53.27,53.34,53.26,53.26,41800.0,31.8029,31.8447,31.797,31.797,41800.0
2013-01-10 15:50:00,53.27,53.5,53.24,53.32,172300.0,31.8029,31.9402,31.785,31.8328,172300.0
2013-01-11 09:30:00,53.35,53.76,53.35,53.7,39800.0,31.8507,32.0955,31.8507,32.0597,39800.0
2013-01-11 09:40:00,53.72,53.85,53.69,53.79,31900.0,32.0716,32.1492,32.0537,32.1134,31900.0
2013-01-11 09:50:00,53.8,53.99,53.77,53.99,37000.0,32.1194,32.2328,32.1014,32.2328,37000.0
2013-01-11 10:00:00,53.99,54.0,53.81,53.86,58600.0,32.2328,32.2388,32.1253,32.1552,58600.0
2013-01-11 10:10:00,53.87,53.9,53.79,53.89,50100.0,32.1611,32.1791,32.1134,32.1731,50100.0
2013-01-11 10:20:00,53.89,53.96,53.8,53.8,71600.0,32.1731,32.2149,32.1194,32.1194,71600.0
2013-01-11 10:30:00,53.8,53.98,53.8,53.96,40200.0,32.1194,32.2268,32.1194,32.2149,40200.0
2013-01-11 10:40:00,53.96,53.98,53.94,53.97,24800.0,32.2149,32.2268,32.2029,32.2208,24800.0
2013-01-11 10:50:00,53.97,53.98,53.92,53.98,36900.0,32.2208,32.2268,32.191,32.2268,36900.0
2013-01-11 11:00:00,53.97,53.99,53.93,53.95,46000.0,32.2208,32.2328,32.197,32.2089,46000.0
2013-01-11 11:10:00,53.95,53.97,53.92,53.95,29300.0,32.2089,32.2208,32.191,32.2089,29300.0
2013-01-11 11:20:00,53.94,53.98,53.93,53.97,40000.0,32.2029,32.2268,32.197,32.2208,40000.0
2013-01-11 11:30:00,53.98,53.98,53.93,53.96,18100.0,32.2268,32.2268,32.197,32.2149,18100.0
2013-01-11 11:40:00,53.95,53.98,53.93,53.98,12900.0,32.2089,32.2268,32.197,32.2268,12900.0
2013-01-11 11:50:00,53.98,54.11,53.98,54.05,52800.0,32.2268,32.3044,32.2268,32.2686,52800.0
2013-01-11 12:00:00,54.04,54.14,54.01,54.12,19400.0,32.2626,32.3223,32.2447,32.3104,19400.0
2013-01-11 12:10:00,54.13,54.13,54.1,54.11,11000.0,32.3164,32.3164,32.2985,32.3044,11000.0
2013-01-11 12:20:00,54.12,54.13,54.07,54.1,32700.0,32.3104,32.3164,32.2805,32.2985,32700.0
2013-01-11 12:30:00,54.1,54.12,54.07,54.08,25100.0,32.2985,32.3104,32.2805,32.2865,25100.0
2013-01-11 12:40:00,54.07,54.11,54.04,54.1,26100.0,32.2805,32.3044,32.2626,32.2985,26100.0
2013-01-11 12:50:00,54.11,54.12,54.05,54.11,20600.0,32.3044,32.3104,32.2686,32.3044,20600.0
2013-01-11 13:00:00,54.11,54.11,54.06,54.06,22200.0,32.3044,32.3044,32.2746,32.2746,22200.0
2013-01-11 13:10:00,54.07,54.07,53.98,53.98,22400.0,32.2805,32.2805,32.2268,32.2268,22400.0
2013-01-11 13:20:00,53.98,54.03,53.97,53.98,14100.0,32.2268,32.2567,32.2208,32.2268,14100.0
2013-01-11 13:30:00,53.99,54.05,53.97,54.0,12600.0,32.2328,32.2686,32.2208,32.2388,12600.0
2013-01-11 13:40:00,54.0,54.01,53.95,53.99,38900.0,32.2388,32.2447,32.2089,32.2328,38900.0
2013-01-11 13:50:00,54.0,54.0,53.92,53.95,31300.0,32.2388,32.2388,32.191,32.2089,31300.0
2013-01-11 14:00:00,53.94,53.98,53.91,53.95,30300.0,32.2029,32.2268,32.185,32.2089,30300.0
2013-01-11 14:10:00,53.94,54.01,53.91,54.01,27400.0,32.2029,32.2447,32.185,32.2447,27400.0
2013-01-11 14:20:00,54.01,54.04,53.97,54.0,32200.0,32.2447,32.2626,32.2208,32.2388,32200.0
2013-01-11 14:30:00,54.0,54.06,53.97,54.05,26600.0,32.2388,32.2746,32.2208,32.2686,26600.0
2013-01-11 14:40:00,54.04,54.05,53.96,54.0,21100.0,32.2626,32.2686,32.2149,32.2388,21100.0
2013-01-11 14:50:00,53.99,54.01,53.91,53.91,48000.0,32.2328,32.2447,32.185,32.185,48000.0
2013-01-11 15:00:00,53.92,53.95,53.83,53.93,61800.0,32.191,32.2089,32.1373,32.197,61800.0
2013-01-11 15:10:00,53.92,53.93,53.89,53.93,28100.0,32.191,32.197,32.1731,32.197,28100.0
2013-01-11 15:20:00,53.92,54.0,53.92,53.95,43500.0,32.191,32.2388,32.191,32.2089,43500.0
2013-01-11 15:30:00,53.95,54.04,53.92,54.01,56800.0,32.2089,32.2626,32.191,32.2447,56800.0
2013-01-11 15:40:00,54.0,54.07,53.97,54.01,70000.0,32.2388,32.2805,32.2208,32.2447,70000.0
2013-01-11 15:50:00,54.02,54.05,53.98,54.02,143500.0,32.2507,32.2686,32.2268,32.2507,143500.0
2013-01-14 09:30:00,54.07,54.39,54.05,54.36,40100.0,32.2805,32.4716,32.2686,32.4537,40100.0
2013-01-14 09:40:00,54.37,54.42,54.29,54.36,50100.0,32.4596,32.4895,32.4119,32.4537,50100.0
2013-01-14 09:50:00,54.36,54.37,54.08,54.15,59100.0,32.4537,32.4596,32.2865,32.3283,59100.0
2013-01-14 10:00:00,54.17,54.27,54.09,54.21,44100.0,32.3402,32.3999,32.2925,32.3641,44100.0
2013-01-14 10:10:00,54.19,54.5,54.17,54.49,66500.0,32.3522,32.5373,32.3402,32.5313,66500.0
2013-01-14 10:20:00,54.48,54.5,54.4,54.5,70600.0,32.5253,32.5373,32.4776,32.5373,70600.0
2013-01-14 10:30:00,54.5,54.75,54.49,54.67,131800.0,32.5373,32.6865,32.5313,32.6388,131800.0
2013-01-14 10:40:00,54.68,54.7,54.49,54.53,44200.0,32.6447,32.6567,32.5313,32.5552,44200.0
2013-01-14 10:50:00,54.54,54.56,54.38,54.4,37100.0,32.5611,32.5731,32.4656,32.4776,37100.0
2013-01-14 11:00:00,54.41,54.42,54.3,54.38,35000.0,32.4835,32.4895,32.4179,32.4656,35000.0
2013-01-14 11:10:00,54.37,54.37,54.2,54.24,27800.0,32.4596,32.4596,32.3582,32.382,27800.0
2013-01-14 11:20:00,54.24,54.27,54.2,54.22,22800.0,32.382,32.3999,32.3582,32.3701,22800.0
2013-01-14 11:30:00,54.22,54.3,54.22,54.27,24300.0,32.3701,32.4179,32.3701,32.3999,24300.0
2013-01-14 11:40:00,54.26,54.38,54.24,54.38,23400.0,32.394,32.4656,32.382,32.4656,23400.0
2013-01-14 11:50:00,54.38,54.39,54.34,54.34,19400.0,32.4656,32.4716,32.4417,32.4417,19400.0
2013-01-14 12:00:00,54.34,54.4,54.33,54.35,14500.0,32.4417,32.4776,32.4358,32.4477,14500.0
2013-01-14 12:10:00,54.37,54.39,54.23,54.26,22400.0,32.4596,32.4716,32.3761,32.394,22400.0
2013-01-14 12:20:00,54.26,54.3,54.22,54.23,20300.0,32.394,32.4179,32.3701,32.3761,20300.0
2013-01-14 12:30:00,54.24,54.3,54.21,54.3,16500.0,32.382,32.4179,32.3641,32.4179,16500.0
2013-01-14 12:40:00,54.3,54.36,54.28,54.35,17800.0,32.4179,32.4537,32.4059,32.4477,17800.0
2013-01-14 12:50:00,54.35,54.37,54.33,54.34,12900.0,32.4477,32.4596,32.4358,32.4417,12900.0
2013-01-14 13:00:00,54.33,54.4,54.31,54.38,30500.0,32.4358,32.4776,32.4238,32.4656,30500.0
2013-01-14 13:10:00,54.39,54.53,54.39,54.52,36900.0,32.4716,32.5552,32.4716,32.5492,36900.0
2013-01-14 13:20:00,54.52,54.53,54.49,54.52,27500.0,32.5492,32.5552,32.5313,32.5492,27500.0
2013-01-14 13:30:00,54.52,54.61,54.51,54.61,23500.0,32.5492,32.6029,32.5432,32.6029,23500.0
2013-01-14 13:40:00,54.61,54.64,54.53,54.54,21200.0,32.6029,32.6208,32.5552,32.5611,21200.0
2013-01-14 13:50:00,54.54,54.56,54.52,54.53,13000.0,32.5611,32.5731,32.5492,32.5552,13000.0
2013-01-14 14:00:00,54.53,54.66,54.51,54.53,36900.0,32.5552,32.6328,32.5432,32.5552,36900.0
2013-01-14 14:10:00,54.52,54.52,54.41,54.49,16500.0,32.5492,32.5492,32.4835,32.5313,16500.0
2013-01-14 14:20:00,54.49,54.53,54.45,54.47,20600.0,32.5313,32.5552,32.5074,32.5194,20600.0
2013-01-14 14:30:00,54.45,54.49,54.42,54.44,20300.0,32.5074,32.5313,32.4895,32.5014,20300.0
2013-01-14 14:40:00,54.45,54.45,54.32,54.34,24700.0,32.5074,32.5074,32.4298,32.4417,24700.0
2013-01-14 14:50:00,54.34,54.4,54.31,54.34,39100.0,32.4417,32.4776,32.4238,32.4417,39100.0
2013-01-14 15:00:00,54.34,54.41,54.32,54.38,42600.0,32.4417,32.4835,32.4298,32.4656,42600.0
2013-01-14 15:10:00,54.37,54.39,54.33,54.34,42700.0,32.4596,32.4716,32.4358,32.4417,42700.0
2013-01-14 15:20:00,54.36,54.38,54.31,54.33,26700.0,32.4537,32.4656,32.4238,32.4358,26700.0
2013-01-14 15:30:00,54.32,54.4,54.32,54.39,66000.0,32.4298,32.4776,32.4298,32.4716,66000.0
2013-01-14 15:40:00,54.39,54.51,54.38,54.46,97900.0,32.4716,32.5432,32.4656,32.5134,97900.0
2013-01-14 15:50:00,54.46,54.47,54.32,54.34,211700.0,32.5134,32.5194,32.4298,32.4417,211700.0
2013-01-15 09:30:00,54.15,54.43,54.15,54.4,43500.0,32.3283,32.4955,32.3283,32.4776,43500.0
2013-01-15 09:40:00,54.4,54.44,54.28,54.37,51800.0,32.4776,32.5014,32.4059,32.4596,51800.0
2013-01-15 09:50:00,54.36,54.47,54.3,54.38,83000.0,32.4537,32.5194,32.4179,32.4656,83000.0
2013-01-15 10:00:00,54.35,54.41,54.34,54.37,23400.0,32.4477,32.4835,32.4417,32.4596,23400.0
2013-01-15 10:10:00,54.37,54.51,54.33,54.5,36700.0,32.4596,32.5432,32.4358,32.5373,36700.0
2013-01-15 10:20:00,54.5,54.54,54.44,54.47,61700.0,32.5373,32.5611,32.5014,32.5194,61700.0
2013-01-15 10:30:00,54.47,54.48,54.36,54.44,38800.0,32.5194,32.5253,32.4537,32.5014,38800.0
2013-01-15 10:40:00,54.44,54.51,54.44,54.44,20300.0,32.5014,32.5432,32.5014,32.5014,20300.0
2013-01-15 10:50:00,54.44,54.47,54.39,54.4,50800.0,32.5014,32.5194,32.4716,32.4776,50800.0
2013-01-15 11:00:00,54.39,54.4,54.33,54.35,20300.0,32.4716,32.4776,32.4358,32.4477,20300.0
2013-01-15 11:10:00,54.35,54.37,54.33,54.36,14600.0,32.4477,32.4596,32.4358,32.4537,14600.0
2013-01-15 11:20:00,54.35,54.41,54.34,54.39,11700.0,32.4477,32.4835,32.4417,32.4716,11700.0
2013-01-15 11:30:00,54.41,54.41,54.25,54.27,17700.0,32.4835,32.4835,32.388,32.3999,17700.0
2013-01-15 11:40:00,54.25,54.37,54.25,54.34,18000.0,32.388,32.4596,32.388,32.4417,18000.0
2013-01-15 11:50:00,54.35,54.35,54.25,54.25,13800.0,32.4477,32.4477,32.388,32.388,13800.0
2013-01-15 12:00:00,54.26,54.36,54.25,54.33,18600.0,32.394,32.4537,32.388,32.4358,18600.0
2013-01-15 12:10:00,54.33,54.36,54.29,54.34,14600.0,32.4358,32.4537,32.4119,32.4417,14600.0
2013-01-15 12:20:00,54.34,54.45,54.33,54.44,23700.0,32.4417,32.5074,32.4358,32.5014,23700.0
2013-01-15 12:30:00,54.44,54.53,54.43,54.5,52500.0,32.5014,32.5552,32.4955,32.5373,52500.0
2013-01-15 12:40:00,54.49,54.56,54.49,54.52,46800.0,32.5313,32.5731,32.5313,32.5492,46800.0
2013-01-15 12:50:00,54.52,54.53,54.43,54.45,16900.0,32.5492,32.5552,32.4955,32.5074,16900.0
2013-01-15 13:00:00,54.45,54.55,54.43,54.53,71400.0,32.5074,32.5671,32.4955,32.5552,71400.0
2013-01-15 13:10:00,54.53,54.56,54.52,54.54,10900.0,32.5552,32.5731,32.5492,32.5611,10900.0
2013-01-15 13:20:00,54.55,54.59,54.55,54.56,46000.0,32.5671,32.591,32.5671,32.5731,46000.0
2013-01-15 13:30:00,54.56,54.6,54.54,54.58,14700.0,32.5731,32.597,32.5611,32.585,14700.0
2013-01-15 13:40:00,54.59,54.59,54.54,54.57,57900.0,32.591,32.591,32.5611,32.5791,57900.0
2013-01-15 13:50:00,54.57,54.58,54.51,54.51,29000.0,32.5791,32.585,32.5432,32.5432,29000.0
2013-01-15 14:00:00,54.52,54.59,54.51,54.58,28600.0,32.5492,32.591,32.5432,32.585,28600.0
2013-01-15 14:10:00,54.59,54.61,54.56,54.56,24700.0,32.591,32.6029,32.5731,32.5731,24700.0
2013-01-15 14:20:00,54.57,54.58,54.51,54.51,35100.0,32.5791,32.585,32.5432,32.5432,35100.0
2013-01-15 14:30:00,54.5,54.51,54.49,54.5,26400.0,32.5373,32.5432,32.5313,32.5373,26400.0
2013-01-15 14:40:00,54.5,54.51,54.47,54.47,17000.0,32.5373,32.5432,32.5194,32.5194,17000.0
2013-01-15 14:50:00,54.47,54.51,54.45,54.47,20300.0,32.5194,32.5432,32.5074,32.5194,20300.0
2013-01-15 15:00:00,54.48,54.58,54.48,54.58,35500.0,32.5253,32.585,32.5253,32.585,35500.0
2013-01-15 15:10:00,54.58,54.67,54.54,54.66,63000.0,32.585,32.6388,32.5611,32.6328,63000.0
2013-01-15 15:20:00,54.66,54.76,54.66,54.75,68600.0,32.6328,32.6925,32.6328,32.6865,68600.0
2013-01-15 15:30:00,54.75,54.75,54.67,54.7,42400.0,32.6865,32.6865,32.6388,32.6567,42400.0
2013-01-15 15:40:00,54.7,54.72,54.68,54.71,45600.0,32.6567,32.6686,32.6447,32.6626,45600.0
2013-01-15 15:50:00,54.7,54.83,54.67,54.75,215200.0,32.6567,32.7343,32.6388,32.6865,215200.0
2013-01-16 09:30:00,54.61,54.74,54.26,54.43,75000.0,32.6029,32.6805,32.394,32.4955,75000.0
2013-01-16 09:40:00,54.44,54.5,54.32,54.44,59000.0,32.5014,32.5373,32.4298,32.5014,59000.0
2013-01-16 09:50:00,54.46,54.62,54.46,54.58,27600.0,32.5134,32.6089,32.5134,32.585,27600.0
2013-01-16 10:00:00,54.59,54.61,54.43,54.45,33100.0,32.591,32.6029,32.4955,32.5074,33100.0
2013-01-16 10:10:00,54.45,54.54,54.42,54.52,26200.0,32.5074,32.5611,32.4895,32.5492,26200.0
2013-01-16 10:20:00,54.51,54.77,54.51,54.73,38100.0,32.5432,32.6985,32.5432,32.6746,38100.0
2013-01-16 10:30:00,54.74,54.74,54.64,54.68,26500.0,32.6805,32.6805,32.6208,32.6447,26500.0
2013-01-16 10:40:00,54.7,54.84,54.69,54.75,35300.0,32.6567,32.7402,32.6507,32.6865,35300.0
2013-01-16 10:50:00,54.74,54.77,54.63,54.66,27200.0,32.6805,32.6985,32.6149,32.6328,27200.0
2013-01-16 11:00:00,54.66,54.73,54.56,54.73,29200.0,32.6328,32.6746,32.5731,32.6746,29200.0
2013-01-16 11:10:00,54.72,54.81,54.7,54.7,11400.0,32.6686,32.7223,32.6567,32.6567,11400.0
2013-01-16 11:20:00,54.69,54.79,54.68,54.7,14000.0,32.6507,32.7104,32.6447,32.6567,14000.0
2013-01-16 11:30:00,54.71,54.81,54.7,54.81,15200.0,32.6626,32.7223,32.6567,32.7223,15200.0
2013-01-16 11:40:00,54.83,54.96,54.82,54.92,31300.0,32.7343,32.8119,32.7283,32.788,31300.0
2013-01-16 11:50:00,54.92,54.92,54.75,54.8,17900.0,32.788,32.788,32.6865,32.7164,17900.0
2013-01-16 12:00:00,54.78,54.85,54.78,54.81,15800.0,32.7044,32.7462,32.7044,32.7223,15800.0
2013-01-16 12:10:00,54.8,54.81,54.62,54.62,12600.0,32.7164,32.7223,32.6089,32.6089,12600.0
2013-01-16 12:20:00,54.63,54.7,54.59,54.68,14200.0,32.6149,32.6567,32.591,32.6447,14200.0
2013-01-16 12:30:00,54.67,54.79,54.67,54.77,10600.0,32.6388,32.7104,32.6388,32.6985,10600.0
2013-01-16 12:40:00,54.77,54.77,54.68,54.75,20600.0,32.6985,32.6985,32.6447,32.6865,20600.0
2013-01-16 12:50:00,54.75,54.82,54.75,54.81,19100.0,32.6865,32.7283,32.6865,32.7223,19100.0
2013-01-16 13:00:00,54.8,54.81,54.75,54.76,14000.0,32.7164,32.7223,32.6865,32.6925,14000.0
2013-01-16 13:10:00,54.76,54.78,54.74,54.76,7100.0,32.6925,32.7044,32.6805,32.6925,7100.0
2013-01-16 13:20:00,54.75,54.8,54.72,54.8,16200.0,32.6865,32.7164,32.6686,32.7164,16200.0
2013-01-16 13:30:00,54.8,54.85,54.8,54.83,13500.0,32.7164,32.7462,32.7164,32.7343,13500.0
2013-01-16 13:40:00,54.83,54.85,54.81,54.84,24200.0,32.7343,32.7462,32.7223,32.7402,24200.0
2013-01-16 13:50:00,54.86,54.86,54.77,54.79,22000.0,32.7522,32.7522,32.6985,32.7104,22000.0
2013-01-16 14:00:00,54.79,54.81,54.75,54.77,25800.0,32.7104,32.7223,32.6865,32.6985,25800.0
2013-01-16 14:10:00,54.77,54.77,54.75,54.77,18100.0,32.6985,32.6985,32.6865,32.6985,18100.0
2013-01-16 14:20:00,54.77,54.8,54.76,54.78,11100.0,32.6985,32.7164,32.6925,32.7044,11100.0
2013-01-16 14:30:00,54.8,54.85,54.78,54.8,32700.0,32.7164,32.7462,32.7044,32.7164,32700.0
2013-01-16 14:40:00,54.81,54.86,54.79,54.84,23200.0,32.7223,32.7522,32.7104,32.7402,23200.0
2013-01-16 14:50:00,54.84,54.85,54.79,54.8,12200.0,32.7402,32.7462,32.7104,32.7164,12200.0
2013-01-16 15:00:00,54.8,54.87,54.78,54.83,79100.0,32.7164,32.7582,32.7044,32.7343,79100.0
2013-01-16 15:10:00,54.83,54.84,54.78,54.81,25900.0,32.7343,32.7402,32.7044,32.7223,25900.0
2013-01-16 15:20:00,54.81,54.84,54.76,54.8,77600.0,32.7223,32.7402,32.6925,32.7164,77600.0
2013-01-16 15:30:00,54.79,54.84,54.72,54.77,39500.0,32.7104,32.7402,32.6686,32.6985,39500.0
2013-01-16 15:40:00,54.77,54.79,54.74,54.77,43100.0,32.6985,32.7104,32.6805,32.6985,43100.0
2013-01-16 15:50:00,54.77,54.82,54.73,54.8,216300.0,32.6985,32.7283,32.6746,32.7164,216300.0
2013-01-17 09:30:00,54.83,55.01,54.76,54.9,62100.0,32.7343,32.8417,32.6925,32.7761,62100.0
2013-01-17 09:40:00,54.88,55.0,54.88,54.98,31400.0,32.7641,32.8358,32.7641,32.8238,31400.0
2013-01-17 09:50:00,54.99,55.09,54.98,55.01,26800.0,32.8298,32.8895,32.8238,32.8417,26800.0
2013-01-17 10:00:00,54.99,55.11,54.89,55.1,32600.0,32.8298,32.9014,32.7701,32.8955,32600.0
2013-01-17 10:10:00,55.09,55.17,55.0,55.15,47900.0,32.8895,32.9373,32.8358,32.9253,47900.0
2013-01-17 10:20:00,55.14,55.17,55.1,55.15,27200.0,32.9194,32.9373,32.8955,32.9253,27200.0
2013-01-17 10:30:00,55.16,55.2,55.12,55.19,39000.0,32.9313,32.9552,32.9074,32.9492,39000.0
2013-01-17 10:40:00,55.19,55.35,55.19,55.33,38700.0,32.9492,33.0447,32.9492,33.0328,38700.0
2013-01-17 10:50:00,55.33,55.35,55.29,55.3,20900.0,33.0328,33.0447,33.0089,33.0149,20900.0
2013-01-17 11:00:00,55.3,55.35,55.29,55.3,18300.0,33.0149,33.0447,33.0089,33.0149,18300.0
2013-01-17 11:10:00,55.3,55.34,55.24,55.33,18300.0,33.0149,33.0388,32.9791,33.0328,18300.0
2013-01-17 11:20:00,55.31,55.35,55.31,55.33,22600.0,33.0208,33.0447,33.0208,33.0328,22600.0
2013-01-17 11:30:00,55.34,55.41,55.32,55.4,12200.0,33.0388,33.0805,33.0268,33.0746,12200.0
2013-01-17 11:40:00,55.39,55.5,55.39,55.48,28300.0,33.0686,33.1343,33.0686,33.1223,28300.0
2013-01-17 11:50:00,55.49,55.5,55.33,55.35,15900.0,33.1283,33.1343,33.0328,33.0447,15900.0
2013-01-17 12:00:00,55.34,55.4,55.33,55.38,14000.0,33.0388,33.0746,33.0328,33.0626,14000.0
2013-01-17 12:10:00,55.38,55.42,55.32,55.42,17100.0,33.0626,33.0865,33.0268,33.0865,17100.0
2013-01-17 12:20:00,55.42,55.5,55.42,55.47,21200.0,33.0865,33.1343,33.0865,33.1164,21200.0
2013-01-17 12:30:00,55.46,55.51,55.41,55.5,40700.0,33.1104,33.1402,33.0805,33.1343,40700.0
2013-01-17 12:40:00,55.5,55.5,55.41,55.45,13400.0,33.1343,33.1343,33.0805,33.1044,13400.0
2013-01-17 12:50:00,55.44,55.49,55.42,55.42,8800.0,33.0985,33.1283,33.0865,33.0865,8800.0
2013-01-17 13:00:00,55.43,55.5,55.43,55.46,11900.0,33.0925,33.1343,33.0925,33.1104,11900.0
2013-01-17 13:10:00,55.48,55.49,55.41,55.44,15400.0,33.1223,33.1283,33.0805,33.0985,15400.0
2013-01-17 13:20:00,55.43,55.45,55.38,55.38,14400.0,33.0925,33.1044,33.0626,33.0626,14400.0
2013-01-17 13:30:00,55.38,55.41,55.36,55.37,13700.0,33.0626,33.0805,33.0507,33.0567,13700.0
2013-01-17 13:40:00,55.36,55.43,55.36,55.41,14000.0,33.0507,33.0925,33.0507,33.0805,14000.0
2013-01-17 13:50:00,55.41,55.49,55.34,55.49,16200.0,33.0805,33.1283,33.0388,33.1283,16200.0
2013-01-17 14:00:00,55.48,55.54,55.47,55.53,36500.0,33.1223,33.1582,33.1164,33.1522,36500.0
2013-01-17 14:10:00,55.52,55.6,55.51,55.55,35700.0,33.1462,33.194,33.1402,33.1641,35700.0
2013-01-17 14:20:00,55.55,55.61,55.55,55.6,27000.0,33.1641,33.1999,33.1641,33.194,27000.0
2013-01-17 14:30:00,55.58,55.62,55.56,55.59,24400.0,33.182,33.2059,33.1701,33.188,24400.0
2013-01-17 14:40:00,55.59,55.61,55.52,55.58,22500.0,33.188,33.1999,33.1462,33.182,22500.0
2013-01-17 14:50:00,55.58,55.62,55.57,55.61,18200.0,33.182,33.2059,33.1761,33.1999,18200.0
2013-01-17 15:00:00,55.61,55.62,55.58,55.62,17400.0,33.1999,33.2059,33.182,33.2059,17400.0
2013-01-17 15:10:00,55.61,55.63,55.59,55.59,24600.0,33.1999,33.2119,33.188,33.188,24600.0
2013-01-17 15:20:00,55.6,55.6,55.51,55.54,26200.0,33.194,33.194,33.1402,33.1582,26200.0
2013-01-17 15:30:00,55.54,55.59,55.51,55.59,35900.0,33.1582,33.188,33.1402,33.188,35900.0
2013-01-17 15:40:00,55.59,55.6,55.53,55.57,77200.0,33.188,33.194,33.1522,33.1761,77200.0
2013-01-17 15:50:00,55.57,55.59,55.44,55.48,188400.0,33.1761,33.188,33.0985,33.1223,188400.0
2013-01-18 09:30:00,55.49,55.61,55.37,55.54,282800.0,33.1283,33.1999,33.0567,33.1582,282800.0
2013-01-18 09:40:00,55.48,55.69,55.47,55.68,30800.0,33.1223,33.2477,33.1164,33.2417,30800.0
2013-01-18 09:50:00,55.64,55.7,55.61,55.61,14500.0,33.2179,33.2537,33.1999,33.1999,14500.0
2013-01-18 10:00:00,55.59,55.66,55.55,55.66,19000.0,33.188,33.2298,33.1641,33.2298,19000.0
2013-01-18 10:10:00,55.63,55.66,55.56,55.65,16300.0,33.2119,33.2298,33.1701,33.2238,16300.0
2013-01-18 10:20:00,55.65,55.69,55.65,55.67,14100.0,33.2238,33.2477,33.2238,33.2358,14100.0
2013-01-18 10:30:00,55.68,55.68,55.51,55.6,24400.0,33.2417,33.2417,33.1402,33.194,24400.0
2013-01-18 10:40:00,55.59,55.62,55.56,55.56,33600.0,33.188,33.2059,33.1701,33.1701,33600.0
2013-01-18 10:50:00,55.57,55.57,55.47,55.48,22400.0,33.1761,33.1761,33.1164,33.1223,22400.0
2013-01-18 11:00:00,55.49,55.49,55.4,55.46,16300.0,33.1283,33.1283,33.0746,33.1104,16300.0
2013-01-18 11:10:00,55.45,55.5,55.34,55.48,18600.0,33.1044,33.1343,33.0388,33.1223,18600.0
2013-01-18 11:20:00,55.46,55.53,55.42,55.45,44300.0,33.1104,33.1522,33.0865,33.1044,44300.0
2013-01-18 11:30:00,55.45,55.46,55.38,55.4,23200.0,33.1044,33.1104,33.0626,33.0746,23200.0
2013-01-18 11:40:00,55.4,55.46,55.34,55.38,41100.0,33.0746,33.1104,33.0388,33.0626,41100.0
2013-01-18 11:50:00,55.4,55.56,55.4,55.51,15100.0,33.0746,33.1701,33.0746,33.1402,15100.0
2013-01-18 12:00:00,55.5,55.51,55.47,55.49,13700.0,33.1343,33.1402,33.1164,33.1283,13700.0
2013-01-18 12:10:00,55.49,55.53,55.44,55.44,16500.0,33.1283,33.1522,33.0985,33.0985,16500.0
2013-01-18 12:20:00,55.43,55.46,55.38,55.4,20900.0,33.0925,33.1104,33.0626,33.0746,20900.0
2013-01-18 12:30:00,55.39,55.4,55.31,55.35,34000.0,33.0686,33.0746,33.0208,33.0447,34000.0
2013-01-18 12:40:00,55.35,55.37,55.28,55.29,15800.0,33.0447,33.0567,33.0029,33.0089,15800.0
2013-01-18 12:50:00,55.29,55.38,55.28,55.34,30200.0,33.0089,33.0626,33.0029,33.0388,30200.0
2013-01-18 13:00:00,55.34,55.41,55.33,55.35,24800.0,33.0388,33.0805,33.0328,33.0447,24800.0
2013-01-18 13:10:00,55.35,55.47,55.35,55.46,15700.0,33.0447,33.1164,33.0447,33.1104,15700.0
2013-01-18 13:20:00,55.47,55.47,55.38,55.47,15200.0,33.1164,33.1164,33.0626,33.1164,15200.0
2013-01-18 13:30:00,55.47,55.51,55.45,55.51,25100.0,33.1164,33.1402,33.1044,33.1402,25100.0
2013-01-18 13:40:00,55.51,55.53,55.45,55.49,13600.0,33.1402,33.1522,33.1044,33.1283,13600.0
2013-01-18 13:50:00,55.49,55.5,55.46,55.47,15200.0,33.1283,33.1343,33.1104,33.1164,15200.0
2013-01-18 14:00:00,55.46,55.51,55.44,55.45,51900.0,33.1104,33.1402,33.0985,33.1044,51900.0
2013-01-18 14:10:00,55.42,55.43,55.36,55.39,24500.0,33.0865,33.0925,33.0507,33.0686,24500.0
2013-01-18 14:20:00,55.38,55.4,55.38,55.39,10400.0,33.0626,33.0746,33.0626,33.0686,10400.0
2013-01-18 14:30:00,55.38,55.4,55.35,55.38,25300.0,33.0626,33.0746,33.0447,33.0626,25300.0
2013-01-18 14:40:00,55.39,55.4,55.36,55.37,19400.0,33.0686,33.0746,33.0507,33.0567,19400.0
2013-01-18 14:50:00,55.38,55.41,55.36,55.4,39500.0,33.0626,33.0805,33.0507,33.0746,39500.0
2013-01-18 15:00:00,55.4,55.41,55.35,55.38,33300.0,33.0746,33.0805,33.0447,33.0626,33300.0
2013-01-18 15:10:00,55.38,55.39,55.26,55.27,41100.0,33.0626,33.0686,32.991,32.997,41100.0
2013-01-18 15:20:00,55.28,55.3,55.22,55.29,57700.0,33.0029,33.0149,32.9671,33.0089,57700.0
2013-01-18 15:30:00,55.29,55.42,55.29,55.41,50500.0,33.0089,33.0865,33.0089,33.0805,50500.0
2013-01-18 15:40:00,55.4,55.48,55.38,55.48,44700.0,33.0746,33.1223,33.0626,33.1223,44700.0
2013-01-18 15:50:00,55.48,55.76,55.44,55.49,215000.0,33.1223,33.2895,33.0985,33.1283,215000.0
2013-01-22 09:30:00,55.59,55.98,55.37,55.94,71000.0,33.188,33.4208,33.0567,33.397,71000.0
2013-01-22 09:40:00,55.95,55.95,55.8,55.92,40900.0,33.4029,33.4029,33.3134,33.385,40900.0
2013-01-22 09:50:00,55.9,55.99,55.9,55.98,45300.0,33.3731,33.4268,33.3731,33.4208,45300.0
2013-01-22 10:00:00,55.97,55.99,55.9,55.93,47500.0,33.4149,33.4268,33.3731,33.391,47500.0
2013-01-22 10:10:00,55.93,55.94,55.88,55.9,46000.0,33.391,33.397,33.3611,33.3731,46000.0
2013-01-22 10:20:00,55.9,55.95,55.86,55.87,46000.0,33.3731,33.4029,33.3492,33.3552,46000.0
2013-01-22 10:30:00,55.87,56.0,55.82,56.0,116300.0,33.3552,33.4328,33.3253,33.4328,116300.0
2013-01-22 10:40:00,56.0,56.04,55.98,56.04,56300.0,33.4328,33.4567,33.4208,33.4567,56300.0
2013-01-22 10:50:00,56.04,56.05,55.98,56.02,12100.0,33.4567,33.4626,33.4208,33.4447,12100.0
2013-01-22 11:00:00,56.01,56.02,55.86,55.87,17500.0,33.4388,33.4447,33.3492,33.3552,17500.0
2013-01-22 11:10:00,55.86,55.95,55.86,55.94,63500.0,33.3492,33.4029,33.3492,33.397,63500.0
2013-01-22 11:20:00,55.94,56.04,55.94,56.03,16300.0,33.397,33.4567,33.397,33.4507,16300.0
2013-01-22 11:30:00,56.04,56.04,55.98,56.0,18700.0,33.4567,33.4567,33.4208,33.4328,18700.0
2013-01-22 11:40:00,55.99,56.06,55.98,56.05,31600.0,33.4268,33.4686,33.4208,33.4626,31600.0
2013-01-22 11:50:00,56.07,56.31,56.07,56.29,82300.0,33.4746,33.6179,33.4746,33.6059,82300.0
2013-01-22 12:00:00,56.29,56.35,56.25,56.27,36300.0,33.6059,33.6417,33.582,33.594,36300.0
2013-01-22 12:10:00,56.27,56.29,56.23,56.26,25100.0,33.594,33.6059,33.5701,33.588,25100.0
2013-01-22 12:20:00,56.25,56.27,56.15,56.19,38500.0,33.582,33.594,33.5223,33.5462,38500.0
2013-01-22 12:30:00,56.2,56.2,56.11,56.11,16800.0,33.5522,33.5522,33.4985,33.4985,16800.0
2013-01-22 12:40:00,56.1,56.13,56.08,56.1,21800.0,33.4925,33.5104,33.4805,33.4925,21800.0
2013-01-22 12:50:00,56.1,56.11,56.05,56.06,13600.0,33.4925,33.4985,33.4626,33.4686,13600.0
2013-01-22 13:00:00,56.05,56.11,56.05,56.1,20900.0,33.4626,33.4985,33.4626,33.4925,20900.0
2013-01-22 13:10:00,56.08,56.28,56.08,56.26,46600.0,33.4805,33.5999,33.4805,33.588,46600.0
2013-01-22 13:20:00,56.27,56.28,56.16,56.16,64600.0,33.594,33.5999,33.5283,33.5283,64600.0
2013-01-22 13:30:00,56.16,56.2,56.14,56.2,42700.0,33.5283,33.5522,33.5164,33.5522,42700.0
2013-01-22 13:40:00,56.19,56.28,56.19,56.28,18400.0,33.5462,33.5999,33.5462,33.5999,18400.0
2013-01-22 13:50:00,56.27,56.32,56.26,56.31,19300.0,33.594,33.6238,33.588,33.6179,19300.0
2013-01-22 14:00:00,56.3,56.3,56.15,56.15,27600.0,33.6119,33.6119,33.5223,33.5223,27600.0
2013-01-22 14:10:00,56.17,56.18,56.12,56.15,77900.0,33.5343,33.5402,33.5044,33.5223,77900.0
2013-01-22 14:20:00,56.15,56.24,56.15,56.22,52100.0,33.5223,33.5761,33.5223,33.5641,52100.0
2013-01-22 14:30:00,56.23,56.26,56.18,56.2,51500.0,33.5701,33.588,33.5402,33.5522,51500.0
2013-01-22 14:40:00,56.19,56.37,56.18,56.33,97500.0,33.5462,33.6537,33.5402,33.6298,97500.0
2013-01-22 14:50:00,56.34,56.37,56.3,56.34,27000.0,33.6358,33.6537,33.6119,33.6358,27000.0
2013-01-22 15:00:00,56.35,56.38,56.3,56.33,118500.0,33.6417,33.6596,33.6119,33.6298,118500.0
2013-01-22 15:10:00,56.33,56.39,56.3,56.39,32500.0,33.6298,33.6656,33.6119,33.6656,32500.0
2013-01-22 15:20:00,56.39,56.43,56.36,56.38,82900.0,33.6656,33.6895,33.6477,33.6596,82900.0
2013-01-22 15:30:00,56.38,56.5,56.38,56.5,110500.0,33.6596,33.7313,33.6596,33.7313,110500.0
2013-01-22 15:40:00,56.5,56.55,56.46,56.48,97300.0,33.7313,33.7611,33.7074,33.7193,97300.0
2013-01-22 15:50:00,56.48,56.61,56.45,56.6,249400.0,33.7193,33.797,33.7014,33.791,249400.0
2013-01-23 09:30:00,56.45,57.0,56.45,57.0,114600.0,33.7014,34.0298,33.7014,34.0298,114600.0
2013-01-23 09:40:00,57.0,57.0,56.63,56.71,156300.0,34.0298,34.0298,33.8089,33.8567,156300.0
2013-01-23 09:50:00,56.7,56.75,56.49,56.6,45500.0,33.8507,33.8805,33.7253,33.791,45500.0
2013-01-23 10:00:00,56.6,56.62,56.38,56.47,49600.0,33.791,33.8029,33.6596,33.7134,49600.0
2013-01-23 10:10:00,56.48,56.64,56.47,56.63,57800.0,33.7193,33.8149,33.7134,33.8089,57800.0
2013-01-23 10:20:00,56.63,56.68,56.46,56.49,26200.0,33.8089,33.8388,33.7074,33.7253,26200.0
2013-01-23 10:30:00,56.49,56.65,56.46,56.65,19100.0,33.7253,33.8208,33.7074,33.8208,19100.0
2013-01-23 10:40:00,56.65,56.71,56.54,56.58,21300.0,33.8208,33.8567,33.7552,33.7791,21300.0
2013-01-23 10:50:00,56.59,56.73,56.57,56.61,32000.0,33.785,33.8686,33.7731,33.797,32000.0
2013-01-23 11:00:00,56.6,56.82,56.59,56.79,20200.0,33.791,33.9223,33.785,33.9044,20200.0
2013-01-23 11:10:00,56.81,56.81,56.63,56.65,60100.0,33.9164,33.9164,33.8089,33.8208,60100.0
2013-01-23 11:20:00,56.64,56.67,56.59,56.59,43300.0,33.8149,33.8328,33.785,33.785,43300.0
2013-01-23 11:30:00,56.59,56.62,56.54,56.57,36500.0,33.785,33.8029,33.7552,33.7731,36500.0
2013-01-23 11:40:00,56.55,56.57,56.5,56.54,31600.0,33.7611,33.7731,33.7313,33.7552,31600.0
2013-01-23 11:50:00,56.53,56.61,56.44,56.5,58200.0,33.7492,33.797,33.6955,33.7313,58200.0
2013-01-23 12:00:00,56.5,56.59,56.44,56.53,47600.0,33.7313,33.785,33.6955,33.7492,47600.0
2013-01-23 12:10:00,56.53,56.63,56.53,56.59,65400.0,33.7492,33.8089,33.7492,33.785,65400.0
2013-01-23 12:20:00,56.59,56.7,56.59,56.69,35500.0,33.785,33.8507,33.785,33.8447,35500.0
2013-01-23 12:30:00,56.69,56.69,56.57,56.64,65100.0,33.8447,33.8447,33.7731,33.8149,65100.0
2013-01-23 12:40:00,56.6,56.65,56.57,56.65,40000.0,33.791,33.8208,33.7731,33.8208,40000.0
2013-01-23 12:50:00,56.65,56.76,56.64,56.71,21700.0,33.8208,33.8865,33.8149,33.8567,21700.0
2013-01-23 13:00:00,56.71,56.77,56.67,56.77,23700.0,33.8567,33.8925,33.8328,33.8925,23700.0
2013-01-23 13:10:00,56.77,56.87,56.77,56.86,52500.0,33.8925,33.9522,33.8925,33.9462,52500.0
2013-01-23 13:20:00,56.86,56.92,56.86,56.91,42100.0,33.9462,33.982,33.9462,33.9761,42100.0
2013-01-23 13:30:00,56.91,56.93,56.74,56.75,53600.0,33.9761,33.988,33.8746,33.8805,53600.0
2013-01-23 13:40:00,56.76,56.93,56.74,56.93,45300.0,33.8865,33.988,33.8746,33.988,45300.0
2013-01-23 13:50:00,56.91,56.97,56.87,56.97,27700.0,33.9761,34.0119,33.9522,34.0119,27700.0
2013-01-23 14:00:00,56.97,57.0,56.97,57.0,66000.0,34.0119,34.0298,34.0119,34.0298,66000.0
2013-01-23 14:10:00,57.0,57.02,56.96,56.98,73300.0,34.0298,34.0417,34.0059,34.0179,73300.0
2013-01-23 14:20:00,56.99,57.04,56.97,57.0,38400.0,34.0238,34.0537,34.0119,34.0298,38400.0
2013-01-23 14:30:00,57.01,57.01,56.9,56.9,27400.0,34.0358,34.0358,33.9701,33.9701,27400.0
2013-01-23 14:40:00,56.9,56.9,56.77,56.86,66300.0,33.9701,33.9701,33.8925,33.9462,66300.0
2013-01-23 14:50:00,56.86,56.94,56.86,56.88,45300.0,33.9462,33.994,33.9462,33.9582,45300.0
2013-01-23 15:00:00,56.87,56.95,56.87,56.91,66100.0,33.9522,33.9999,33.9522,33.9761,66100.0
2013-01-23 15:10:00,56.92,56.96,56.9,56.95,49700.0,33.982,34.0059,33.9701,33.9999,49700.0
2013-01-23 15:20:00,56.95,56.99,56.91,56.91,109700.0,33.9999,34.0238,33.9761,33.9761,109700.0
2013-01-23 15:30:00,56.9,56.92,56.9,56.9,51400.0,33.9701,33.982,33.9701,33.9701,51400.0
2013-01-23 15:40:00,56.9,56.93,56.9,56.92,86200.0,33.9701,33.988,33.9701,33.982,86200.0
2013-01-23 15:50:00,56.93,57.01,56.84,56.84,293800.0,33.988,34.0358,33.9343,33.9343,293800.0
2013-01-24 09:30:00,56.97,57.2,56.72,57.15,41300.0,34.0119,34.1492,33.8626,34.1193,41300.0
2013-01-24 09:40:00,57.08,57.35,56.92,57.05,68300.0,34.0776,34.2388,33.982,34.0596,68300.0
2013-01-24 09:50:00,57.06,57.1,56.99,57.06,105500.0,34.0656,34.0895,34.0238,34.0656,105500.0
2013-01-24 10:00:00,57.07,57.39,57.07,57.39,49600.0,34.0716,34.2626,34.0716,34.2626,49600.0
2013-01-24 10:10:00,57.39,57.39,57.26,57.29,70600.0,34.2626,34.2626,34.185,34.2029,70600.0
2013-01-24 10:20:00,57.29,57.45,57.26,57.45,92800.0,34.2029,34.2985,34.185,34.2985,92800.0
2013-01-24 10:30:00,57.45,57.46,57.33,57.41,46800.0,34.2985,34.3044,34.2268,34.2746,46800.0
2013-01-24 10:40:00,57.41,57.48,57.38,57.48,174300.0,34.2746,34.3164,34.2567,34.3164,174300.0
2013-01-24 10:50:00,57.48,57.5,57.43,57.5,53300.0,34.3164,34.3283,34.2865,34.3283,53300.0
2013-01-24 11:00:00,57.5,57.5,57.37,57.37,27500.0,34.3283,34.3283,34.2507,34.2507,27500.0
2013-01-24 11:10:00,57.37,57.41,57.24,57.3,32300.0,34.2507,34.2746,34.1731,34.2089,32300.0
2013-01-24 11:20:00,57.3,57.44,57.29,57.38,36600.0,34.2089,34.2925,34.2029,34.2567,36600.0
2013-01-24 11:30:00,57.37,57.37,57.24,57.34,64900.0,34.2507,34.2507,34.1731,34.2328,64900.0
2013-01-24 11:40:00,57.35,57.36,57.22,57.22,14000.0,34.2388,34.2447,34.1611,34.1611,14000.0
2013-01-24 11:50:00,57.23,57.33,57.23,57.33,15500.0,34.1671,34.2268,34.1671,34.2268,15500.0
2013-01-24 12:00:00,57.31,57.32,57.2,57.26,28900.0,34.2149,34.2208,34.1492,34.185,28900.0
2013-01-24 12:10:00,57.24,57.3,57.2,57.26,70100.0,34.1731,34.2089,34.1492,34.185,70100.0
2013-01-24 12:20:00,57.26,57.26,57.24,57.25,56500.0,34.185,34.185,34.1731,34.179,56500.0
2013-01-24 12:30:00,57.26,57.27,57.2,57.24,61600.0,34.185,34.191,34.1492,34.1731,61600.0
2013-01-24 12:40:00,57.24,57.38,57.23,57.34,100200.0,34.1731,34.2567,34.1671,34.2328,100200.0
2013-01-24 12:50:00,57.35,57.38,57.27,57.29,31600.0,34.2388,34.2567,34.191,34.2029,31600.0
2013-01-24 13:00:00,57.29,57.39,57.27,57.37,30900.0,34.2029,34.2626,34.191,34.2507,30900.0
2013-01-24 13:10:00,57.37,57.45,57.33,57.44,40300.0,34.2507,34.2985,34.2268,34.2925,40300.0
2013-01-24 13:20:00,57.44,57.5,57.44,57.5,21300.0,34.2925,34.3283,34.2925,34.3283,21300.0
2013-01-24 13:30:00,57.49,57.49,57.31,57.33,28500.0,34.3223,34.3223,34.2149,34.2268,28500.0
2013-01-24 13:40:00,57.32,57.33,57.13,57.13,28000.0,34.2208,34.2268,34.1074,34.1074,28000.0
2013-01-24 13:50:00,57.13,57.17,57.12,57.17,37100.0,34.1074,34.1313,34.1014,34.1313,37100.0
2013-01-24 14:00:00,57.15,57.17,57.04,57.14,36400.0,34.1193,34.1313,34.0537,34.1134,36400.0
2013-01-24 14:10:00,57.15,57.17,57.09,57.14,58200.0,34.1193,34.1313,34.0835,34.1134,58200.0
2013-01-24 14:20:00,57.14,57.23,57.13,57.23,76500.0,34.1134,34.1671,34.1074,34.1671,76500.0
2013-01-24 14:30:00,57.24,57.3,57.24,57.27,22800.0,34.1731,34.2089,34.1731,34.191,22800.0
2013-01-24 14:40:00,57.25,57.27,57.22,57.25,45300.0,34.179,34.191,34.1611,34.179,45300.0
2013-01-24 14:50:00,57.25,57.26,57.19,57.21,95600.0,34.179,34.185,34.1432,34.1552,95600.0
2013-01-24 15:00:00,57.21,57.23,57.18,57.2,41800.0,34.1552,34.1671,34.1373,34.1492,41800.0
2013-01-24 15:10:00,57.2,57.33,57.2,57.32,77400.0,34.1492,34.2268,34.1492,34.2208,77400.0
2013-01-24 15:20:00,57.32,57.32,57.17,57.28,44700.0,34.2208,34.2208,34.1313,34.197,44700.0
2013-01-24 15:30:00,57.28,57.36,57.28,57.31,46700.0,34.197,34.2447,34.197,34.2149,46700.0
2013-01-24 15:40:00,57.31,57.34,57.25,57.29,110100.0,34.2149,34.2328,34.179,34.2029,110100.0
2013-01-24 15:50:00,57.29,57.35,57.27,57.29,264300.0,34.2029,34.2388,34.191,34.2029,264300.0
2013-01-25 09:30:00,57.35,57.58,57.07,57.53,60700.0,34.2388,34.3761,34.0716,34.3462,60700.0
2013-01-25 09:40:00,57.54,57.54,57.18,57.2,72400.0,34.3522,34.3522,34.1373,34.1492,72400.0
2013-01-25 09:50:00,57.18,57.21,57.02,57.19,71400.0,34.1373,34.1552,34.0417,34.1432,71400.0
2013-01-25 10:00:00,57.19,57.31,57.13,57.22,68900.0,34.1432,34.2149,34.1074,34.1611,68900.0
2013-01-25 10:10:00,57.22,57.36,57.14,57.34,41300.0,34.1611,34.2447,34.1134,34.2328,41300.0
2013-01-25 10:20:00,57.3,57.32,57.14,57.18,55300.0,34.2089,34.2208,34.1134,34.1373,55300.0
2013-01-25 10:30:00,57.19,57.37,57.19,57.37,39700.0,34.1432,34.2507,34.1432,34.2507,39700.0
2013-01-25 10:40:00,57.38,57.38,57.2,57.23,17500.0,34.2567,34.2567,34.1492,34.1671,17500.0
2013-01-25 10:50:00,57.24,57.44,57.24,57.43,24300.0,34.1731,34.2925,34.1731,34.2865,24300.0
2013-01-25 11:00:00,57.42,57.45,57.37,57.4,13200.0,34.2805,34.2985,34.2507,34.2686,13200.0
2013-01-25 11:10:00,57.39,57.45,57.37,57.42,29600.0,34.2626,34.2985,34.2507,34.2805,29600.0
2013-01-25 11:20:00,57.42,57.48,57.39,57.46,16400.0,34.2805,34.3164,34.2626,34.3044,16400.0
2013-01-25 11:30:00,57.45,57.55,57.44,57.55,44100.0,34.2985,34.3582,34.2925,34.3582,44100.0
2013-01-25 11:40:00,57.55,57.59,57.5,57.55,31700.0,34.3582,34.382,34.3283,34.3582,31700.0
2013-01-25 11:50:00,57.56,57.57,57.48,57.55,40700.0,34.3641,34.3701,34.3164,34.3582,40700.0
2013-01-25 12:00:00,57.56,57.56,57.47,57.51,55300.0,34.3641,34.3641,34.3104,34.3343,55300.0
2013-01-25 12:10:00,57.51,57.51,57.48,57.49,30100.0,34.3343,34.3343,34.3164,34.3223,30100.0
2013-01-25 12:20:00,57.5,57.52,57.48,57.5,26700.0,34.3283,34.3402,34.3164,34.3283,26700.0
2013-01-25 12:30:00,57.5,57.51,57.47,57.48,15600.0,34.3283,34.3343,34.3104,34.3164,15600.0
2013-01-25 12:40:00,57.48,57.52,57.48,57.5,36200.0,34.3164,34.3402,34.3164,34.3283,36200.0
2013-01-25 12:50:00,57.5,57.54,57.49,57.52,28800.0,34.3283,34.3522,34.3223,34.3402,28800.0
2013-01-25 13:00:00,57.51,57.52,57.48,57.49,20800.0,34.3343,34.3402,34.3164,34.3223,20800.0
2013-01-25 13:10:00,57.49,57.52,57.48,57.51,12900.0,34.3223,34.3402,34.3164,34.3343,12900.0
2013-01-25 13:20:00,57.5,57.52,57.48,57.49,27900.0,34.3283,34.3402,34.3164,34.3223,27900.0
2013-01-25 13:30:00,57.5,57.53,57.49,57.49,14900.0,34.3283,34.3462,34.3223,34.3223,14900.0
2013-01-25 13:40:00,57.49,57.55,57.49,57.53,19100.0,34.3223,34.3582,34.3223,34.3462,19100.0
2013-01-25 13:50:00,57.53,57.55,57.51,57.53,20200.0,34.3462,34.3582,34.3343,34.3462,20200.0
2013-01-25 14:00:00,57.54,57.55,57.51,57.53,24200.0,34.3522,34.3582,34.3343,34.3462,24200.0
2013-01-25 14:10:00,57.52,57.54,57.5,57.52,18600.0,34.3402,34.3522,34.3283,34.3402,18600.0
2013-01-25 14:20:00,57.52,57.53,57.49,57.51,29800.0,34.3402,34.3462,34.3223,34.3343,29800.0
2013-01-25 14:30:00,57.51,57.53,57.48,57.5,25500.0,34.3343,34.3462,34.3164,34.3283,25500.0
2013-01-25 14:40:00,57.5,57.54,57.5,57.53,21700.0,34.3283,34.3522,34.3283,34.3462,21700.0
2013-01-25 14:50:00,57.54,57.57,57.5,57.51,20300.0,34.3522,34.3701,34.3283,34.3343,20300.0
2013-01-25 15:00:00,57.5,57.53,57.49,57.52,38300.0,34.3283,34.3462,34.3223,34.3402,38300.0
2013-01-25 15:10:00,57.51,57.55,57.49,57.53,28400.0,34.3343,34.3582,34.3223,34.3462,28400.0
2013-01-25 15:20:00,57.53,57.55,57.5,57.52,27400.0,34.3462,34.3582,34.3283,34.3402,27400.0
2013-01-25 15:30:00,57.52,57.57,57.52,57.55,32400.0,34.3402,34.3701,34.3402,34.3582,32400.0
2013-01-25 15:40:00,57.55,57.58,57.51,57.52,55600.0,34.3582,34.3761,34.3343,34.3402,55600.0
2013-01-25 15:50:00,57.53,57.71,57.5,57.71,211300.0,34.3462,34.4537,34.3283,34.4537,211300.0
2013-01-28 09:30:00,57.75,57.85,57.32,57.77,79100.0,34.4776,34.5373,34.2208,34.4895,79100.0
2013-01-28 09:40:00,57.75,57.8,57.64,57.68,57900.0,34.4776,34.5074,34.4119,34.4358,57900.0
2013-01-28 09:50:00,57.68,57.83,57.68,57.79,36400.0,34.4358,34.5253,34.4358,34.5014,36400.0
2013-01-28 10:00:00,57.77,57.81,57.62,57.7,41200.0,34.4895,34.5134,34.3999,34.4477,41200.0
2013-01-28 10:10:00,57.7,57.79,57.59,57.7,24700.0,34.4477,34.5014,34.382,34.4477,24700.0
2013-01-28 10:20:00,57.69,57.9,57.69,57.9,26500.0,34.4417,34.5671,34.4417,34.5671,26500.0
2013-01-28 10:30:00,57.9,57.99,57.88,57.96,44100.0,34.5671,34.6208,34.5552,34.6029,44100.0
2013-01-28 10:40:00,57.98,58.08,57.9,58.03,38000.0,34.6149,34.6746,34.5671,34.6447,38000.0
2013-01-28 10:50:00,58.02,58.05,57.83,57.89,14100.0,34.6388,34.6567,34.5253,34.5611,14100.0
2013-01-28 11:00:00,57.91,58.02,57.89,57.89,9200.0,34.5731,34.6388,34.5611,34.5611,9200.0
2013-01-28 11:10:00,57.88,57.88,57.8,57.86,9400.0,34.5552,34.5552,34.5074,34.5432,9400.0
2013-01-28 11:20:00,57.86,57.89,57.78,57.89,17000.0,34.5432,34.5611,34.4955,34.5611,17000.0
2013-01-28 11:30:00,57.88,57.93,57.85,57.85,40100.0,34.5552,34.585,34.5373,34.5373,40100.0
2013-01-28 11:40:00,57.84,57.85,57.67,57.68,23500.0,34.5313,34.5373,34.4298,34.4358,23500.0
2013-01-28 11:50:00,57.67,57.77,57.65,57.76,49400.0,34.4298,34.4895,34.4179,34.4835,49400.0
2013-01-28 12:00:00,57.78,57.88,57.77,57.85,122400.0,34.4955,34.5552,34.4895,34.5373,122400.0
2013-01-28 12:10:00,57.85,57.9,57.81,57.83,14100.0,34.5373,34.5671,34.5134,34.5253,14100.0
2013-01-28 12:20:00,57.83,57.84,57.75,57.8,23100.0,34.5253,34.5313,34.4776,34.5074,23100.0
2013-01-28 12:30:00,57.8,57.84,57.7,57.76,224700.0,34.5074,34.5313,34.4477,34.4835,224700.0
2013-01-28 12:40:00,57.76,57.76,57.61,57.69,31600.0,34.4835,34.4835,34.394,34.4417,31600.0
2013-01-28 12:50:00,57.7,57.72,57.67,57.69,15200.0,34.4477,34.4596,34.4298,34.4417,15200.0
2013-01-28 13:00:00,57.69,57.7,57.59,57.64,20000.0,34.4417,34.4477,34.382,34.4119,20000.0
2013-01-28 13:10:00,57.64,57.67,57.59,57.64,15600.0,34.4119,34.4298,34.382,34.4119,15600.0
2013-01-28 13:20:00,57.65,57.74,57.65,57.74,9300.0,34.4179,34.4716,34.4179,34.4716,9300.0
2013-01-28 13:30:00,57.75,57.75,57.72,57.73,13100.0,34.4776,34.4776,34.4596,34.4656,13100.0
2013-01-28 13:40:00,57.73,57.77,57.71,57.77,11000.0,34.4656,34.4895,34.4537,34.4895,11000.0
2013-01-28 13:50:00,57.77,57.82,57.76,57.77,13000.0,34.4895,34.5193,34.4835,34.4895,13000.0
2013-01-28 14:00:00,57.77,57.77,57.69,57.7,15100.0,34.4895,34.4895,34.4417,34.4477,15100.0
2013-01-28 14:10:00,57.7,57.76,57.69,57.73,12800.0,34.4477,34.4835,34.4417,34.4656,12800.0
2013-01-28 14:20:00,57.72,57.72,57.68,57.69,17300.0,34.4596,34.4596,34.4358,34.4417,17300.0
2013-01-28 14:30:00,57.7,57.71,57.68,57.69,13900.0,34.4477,34.4537,34.4358,34.4417,13900.0
2013-01-28 14:40:00,57.7,57.77,57.68,57.76,34900.0,34.4477,34.4895,34.4358,34.4835,34900.0
2013-01-28 14:50:00,57.76,57.76,57.73,57.74,22600.0,34.4835,34.4835,34.4656,34.4716,22600.0
2013-01-28 15:00:00,57.74,57.75,57.67,57.7,22100.0,34.4716,34.4776,34.4298,34.4477,22100.0
2013-01-28 15:10:00,57.7,57.72,57.68,57.7,31200.0,34.4477,34.4596,34.4358,34.4477,31200.0
2013-01-28 15:20:00,57.71,57.73,57.64,57.69,31300.0,34.4537,34.4656,34.4119,34.4417,31300.0
2013-01-28 15:30:00,57.69,57.71,57.67,57.7,25000.0,34.4417,34.4537,34.4298,34.4477,25000.0
2013-01-28 15:40:00,57.7,57.7,57.67,57.7,69200.0,34.4477,34.4477,34.4298,34.4477,69200.0
2013-01-28 15:50:00,57.7,57.72,57.67,57.68,149400.0,34.4477,34.4596,34.4298,34.4358,149400.0
2013-01-29 09:30:00,57.7,57.84,57.38,57.78,68500.0,34.4477,34.5313,34.2567,34.4955,68500.0
2013-01-29 09:40:00,57.79,57.86,57.65,57.83,31200.0,34.5014,34.5432,34.4179,34.5253,31200.0
2013-01-29 09:50:00,57.83,57.9,57.76,57.83,17100.0,34.5253,34.5671,34.4835,34.5253,17100.0
2013-01-29 10:00:00,57.84,57.84,57.7,57.7,22100.0,34.5313,34.5313,34.4477,34.4477,22100.0
2013-01-29 10:10:00,57.71,57.93,57.71,57.91,20000.0,34.4537,34.585,34.4537,34.5731,20000.0
2013-01-29 10:20:00,57.92,58.0,57.91,57.98,32400.0,34.579,34.6268,34.5731,34.6149,32400.0
2013-01-29 10:30:00,58.0,58.05,57.92,57.97,61000.0,34.6268,34.6567,34.579,34.6089,61000.0
2013-01-29 10:40:00,57.99,58.04,57.93,57.98,39300.0,34.6208,34.6507,34.585,34.6149,39300.0
2013-01-29 10:50:00,57.97,58.05,57.95,58.0,38400.0,34.6089,34.6567,34.597,34.6268,38400.0
2013-01-29 11:00:00,57.99,58.02,57.93,58.0,40100.0,34.6208,34.6388,34.585,34.6268,40100.0
2013-01-29 11:10:00,58.02,58.05,57.96,57.98,22900.0,34.6388,34.6567,34.6029,34.6149,22900.0
2013-01-29 11:20:00,57.98,58.0,57.9,57.98,22100.0,34.6149,34.6268,34.5671,34.6149,22100.0
2013-01-29 11:30:00,57.97,57.98,57.85,57.87,21100.0,34.6089,34.6149,34.5373,34.5492,21100.0
2013-01-29 11:40:00,57.86,57.87,57.75,57.75,75200.0,34.5432,34.5492,34.4776,34.4776,75200.0
2013-01-29 11:50:00,57.75,57.78,57.67,57.71,49900.0,34.4776,34.4955,34.4298,34.4537,49900.0
2013-01-29 12:00:00,57.71,57.75,57.7,57.73,96400.0,34.4537,34.4776,34.4477,34.4656,96400.0
2013-01-29 12:10:00,57.72,57.72,57.63,57.66,43200.0,34.4596,34.4596,34.4059,34.4238,43200.0
2013-01-29 12:20:00,57.68,57.77,57.67,57.77,62200.0,34.4358,34.4895,34.4298,34.4895,62200.0
2013-01-29 12:30:00,57.78,57.86,57.77,57.85,30500.0,34.4955,34.5432,34.4895,34.5373,30500.0
2013-01-29 12:40:00,57.86,58.0,57.85,58.0,46400.0,34.5432,34.6268,34.5373,34.6268,46400.0
2013-01-29 12:50:00,58.0,58.05,57.99,58.02,20900.0,34.6268,34.6567,34.6208,34.6388,20900.0
2013-01-29 13:00:00,58.02,58.05,58.0,58.0,16600.0,34.6388,34.6567,34.6268,34.6268,16600.0
2013-01-29 13:10:00,58.0,58.01,58.0,58.01,79700.0,34.6268,34.6328,34.6268,34.6328,79700.0
2013-01-29 13:20:00,58.0,58.05,58.0,58.01,16500.0,34.6268,34.6567,34.6268,34.6328,16500.0
2013-01-29 13:30:00,58.02,58.05,58.0,58.04,19700.0,34.6388,34.6567,34.6268,34.6507,19700.0
2013-01-29 13:40:00,58.05,58.05,58.0,58.0,24000.0,34.6567,34.6567,34.6268,34.6268,24000.0
2013-01-29 13:50:00,58.0,58.04,57.99,58.04,21200.0,34.6268,34.6507,34.6208,34.6507,21200.0
2013-01-29 14:00:00,58.04,58.07,58.03,58.07,18200.0,34.6507,34.6686,34.6447,34.6686,18200.0
2013-01-29 14:10:00,58.07,58.1,58.01,58.02,17100.0,34.6686,34.6865,34.6328,34.6388,17100.0
2013-01-29 14:20:00,58.02,58.09,58.0,58.09,28800.0,34.6388,34.6805,34.6268,34.6805,28800.0
2013-01-29 14:30:00,58.07,58.09,58.04,58.06,19800.0,34.6686,34.6805,34.6507,34.6626,19800.0
2013-01-29 14:40:00,58.06,58.06,58.02,58.04,93600.0,34.6626,34.6626,34.6388,34.6507,93600.0
2013-01-29 14:50:00,58.05,58.05,57.99,58.02,55100.0,34.6567,34.6567,34.6208,34.6388,55100.0
2013-01-29 15:00:00,58.01,58.01,57.92,57.96,28600.0,34.6328,34.6328,34.579,34.6029,28600.0
2013-01-29 15:10:00,57.96,58.04,57.95,58.04,41600.0,34.6029,34.6507,34.597,34.6507,41600.0
2013-01-29 15:20:00,58.04,58.04,57.91,57.93,54800.0,34.6507,34.6507,34.5731,34.585,54800.0
2013-01-29 15:30:00,57.94,58.09,57.94,58.09,48100.0,34.591,34.6805,34.591,34.6805,48100.0
2013-01-29 15:40:00,58.08,58.09,57.98,58.0,95700.0,34.6746,34.6805,34.6149,34.6268,95700.0
2013-01-29 15:50:00,58.0,58.02,57.89,57.92,231400.0,34.6268,34.6388,34.5611,34.579,231400.0
2013-01-30 09:30:00,58.06,58.09,57.92,58.02,34000.0,34.6626,34.6805,34.579,34.6388,34000.0
2013-01-30 09:40:00,58.02,58.21,58.01,58.19,150700.0,34.6388,34.7522,34.6328,34.7402,150700.0
2013-01-30 09:50:00,58.19,58.32,58.14,58.24,103800.0,34.7402,34.8179,34.7104,34.7701,103800.0
2013-01-30 10:00:00,58.21,58.23,58.09,58.11,63800.0,34.7522,34.7641,34.6805,34.6925,63800.0
2013-01-30 10:10:00,58.11,58.27,58.11,58.2,120500.0,34.6925,34.788,34.6925,34.7462,120500.0
2013-01-30 10:20:00,58.21,58.21,58.05,58.1,86300.0,34.7522,34.7522,34.6567,34.6865,86300.0
2013-01-30 10:30:00,58.11,58.19,58.08,58.18,105700.0,34.6925,34.7402,34.6746,34.7343,105700.0
2013-01-30 10:40:00,58.17,58.29,58.06,58.25,155300.0,34.7283,34.7999,34.6626,34.7761,155300.0
2013-01-30 10:50:00,58.24,58.25,58.1,58.14,27100.0,34.7701,34.7761,34.6865,34.7104,27100.0
2013-01-30 11:00:00,58.15,58.19,58.11,58.17,31100.0,34.7164,34.7402,34.6925,34.7283,31100.0
2013-01-30 11:10:00,58.17,58.24,58.11,58.13,48600.0,34.7283,34.7701,34.6925,34.7044,48600.0
2013-01-30 11:20:00,58.12,58.16,58.11,58.15,30900.0,34.6985,34.7223,34.6925,34.7164,30900.0
2013-01-30 11:30:00,58.15,58.16,58.09,58.16,38500.0,34.7164,34.7223,34.6805,34.7223,38500.0
2013-01-30 11:40:00,58.15,58.17,58.12,58.17,20800.0,34.7164,34.7283,34.6985,34.7283,20800.0
2013-01-30 11:50:00,58.16,58.21,58.12,58.15,57100.0,34.7223,34.7522,34.6985,34.7164,57100.0
2013-01-30 12:00:00,58.15,58.15,58.1,58.11,16200.0,34.7164,34.7164,34.6865,34.6925,16200.0
2013-01-30 12:10:00,58.11,58.14,58.07,58.08,25000.0,34.6925,34.7104,34.6686,34.6746,25000.0
2013-01-30 12:20:00,58.07,58.16,58.01,58.1,33700.0,34.6686,34.7223,34.6328,34.6865,33700.0
2013-01-30 12:30:00,58.11,58.2,58.1,58.2,25400.0,34.6925,34.7462,34.6865,34.7462,25400.0
2013-01-30 12:40:00,58.19,58.34,58.19,58.32,31800.0,34.7402,34.8298,34.7402,34.8179,31800.0
2013-01-30 12:50:00,58.31,58.32,58.27,58.3,20800.0,34.8119,34.8179,34.788,34.8059,20800.0
2013-01-30 13:00:00,58.3,58.33,58.26,58.27,21800.0,34.8059,34.8238,34.782,34.788,21800.0
2013-01-30 13:10:00,58.26,58.26,58.16,58.2,29800.0,34.782,34.782,34.7223,34.7462,29800.0
2013-01-30 13:20:00,58.21,58.22,58.17,58.18,17800.0,34.7522,34.7582,34.7283,34.7343,17800.0
2013-01-30 13:30:00,58.19,58.22,58.16,58.17,22900.0,34.7402,34.7582,34.7223,34.7283,22900.0
2013-01-30 13:40:00,58.17,58.22,58.15,58.15,21900.0,34.7283,34.7582,34.7164,34.7164,21900.0
2013-01-30 13:50:00,58.15,58.2,58.13,58.18,27400.0,34.7164,34.7462,34.7044,34.7343,27400.0
2013-01-30 14:00:00,58.18,58.18,58.1,58.11,33100.0,34.7343,34.7343,34.6865,34.6925,33100.0
2013-01-30 14:10:00,58.13,58.17,58.09,58.15,40700.0,34.7044,34.7283,34.6805,34.7164,40700.0
2013-01-30 14:20:00,58.15,58.16,58.01,58.15,73100.0,34.7164,34.7223,34.6328,34.7164,73100.0
2013-01-30 14:30:00,58.14,58.15,57.96,57.98,68100.0,34.7104,34.7164,34.6029,34.6149,68100.0
2013-01-30 14:40:00,57.99,58.01,57.93,57.94,43300.0,34.6208,34.6328,34.585,34.591,43300.0
2013-01-30 14:50:00,57.95,58.06,57.95,58.04,41000.0,34.597,34.6626,34.597,34.6507,41000.0
2013-01-30 15:00:00,58.04,58.11,58.04,58.08,45700.0,34.6507,34.6925,34.6507,34.6746,45700.0
2013-01-30 15:10:00,58.08,58.08,57.95,58.03,43800.0,34.6746,34.6746,34.597,34.6447,43800.0
2013-01-30 15:20:00,58.03,58.08,57.99,58.07,51800.0,34.6447,34.6746,34.6208,34.6686,51800.0
2013-01-30 15:30:00,58.08,58.08,57.96,58.0,58000.0,34.6746,34.6746,34.6029,34.6268,58000.0
2013-01-30 15:40:00,58.0,58.13,57.99,58.11,94000.0,34.6268,34.7044,34.6208,34.6925,94000.0
2013-01-30 15:50:00,58.11,58.12,58.06,58.11,154400.0,34.6925,34.6985,34.6626,34.6925,154400.0
2013-01-31 09:30:00,58.06,58.26,57.71,57.74,68900.0,34.6626,34.782,34.4537,34.4716,68900.0
2013-01-31 09:40:00,57.75,58.06,57.75,57.95,52200.0,34.4776,34.6626,34.4776,34.597,52200.0
2013-01-31 09:50:00,57.94,57.94,57.73,57.74,60500.0,34.591,34.591,34.4656,34.4716,60500.0
2013-01-31 10:00:00,57.73,57.79,57.62,57.77,42700.0,34.4656,34.5014,34.3999,34.4895,42700.0
2013-01-31 10:10:00,57.79,57.91,57.74,57.75,44400.0,34.5014,34.5731,34.4716,34.4776,44400.0
2013-01-31 10:20:00,57.77,57.8,57.64,57.66,78600.0,34.4895,34.5074,34.4119,34.4238,78600.0
2013-01-31 10:30:00,57.66,57.81,57.61,57.77,26900.0,34.4238,34.5134,34.394,34.4895,26900.0
2013-01-31 10:40:00,57.77,57.87,57.77,57.8,25300.0,34.4895,34.5492,34.4895,34.5074,25300.0
2013-01-31 10:50:00,57.81,57.92,57.71,57.91,18100.0,34.5134,34.579,34.4537,34.5731,18100.0
2013-01-31 11:00:00,57.89,57.9,57.67,57.81,115200.0,34.5611,34.5671,34.4298,34.5134,115200.0
2013-01-31 11:10:00,57.82,57.97,57.8,57.94,16000.0,34.5193,34.6089,34.5074,34.591,16000.0
2013-01-31 11:20:00,57.96,58.0,57.9,57.98,32800.0,34.6029,34.6268,34.5671,34.6149,32800.0
2013-01-31 11:30:00,57.94,57.96,57.78,57.86,180800.0,34.591,34.6029,34.4955,34.5432,180800.0
2013-01-31 11:40:00,57.87,57.87,57.82,57.87,10800.0,34.5492,34.5492,34.5193,34.5492,10800.0
2013-01-31 11:50:00,57.87,57.87,57.75,57.78,28600.0,34.5492,34.5492,34.4776,34.4955,28600.0
2013-01-31 12:00:00,57.78,57.87,57.78,57.85,19000.0,34.4955,34.5492,34.4955,34.5373,19000.0
2013-01-31 12:10:00,57.85,57.94,57.85,57.91,9800.0,34.5373,34.591,34.5373,34.5731,9800.0
2013-01-31 12:20:00,57.92,57.92,57.89,57.9,16400.0,34.579,34.579,34.5611,34.5671,16400.0
2013-01-31 12:30:00,57.9,57.93,57.87,57.9,14800.0,34.5671,34.585,34.5492,34.5671,14800.0
2013-01-31 12:40:00,57.92,57.93,57.89,57.91,11500.0,34.579,34.585,34.5611,34.5731,11500.0
2013-01-31 12:50:00,57.91,57.93,57.9,57.91,19300.0,34.5731,34.585,34.5671,34.5731,19300.0
2013-01-31 13:00:00,57.91,57.91,57.85,57.86,15700.0,34.5731,34.5731,34.5373,34.5432,15700.0
2013-01-31 13:10:00,57.86,57.93,57.86,57.92,9700.0,34.5432,34.585,34.5432,34.579,9700.0
2013-01-31 13:20:00,57.93,57.95,57.92,57.93,26400.0,34.585,34.597,34.579,34.585,26400.0
2013-01-31 13:30:00,57.92,58.0,57.92,57.98,70500.0,34.579,34.6268,34.579,34.6149,70500.0
2013-01-31 13:40:00,57.97,57.99,57.97,57.98,19600.0,34.6089,34.6208,34.6089,34.6149,19600.0
2013-01-31 13:50:00,57.98,58.0,57.96,57.97,15100.0,34.6149,34.6268,34.6029,34.6089,15100.0
2013-01-31 14:00:00,57.97,57.98,57.94,57.95,48300.0,34.6089,34.6149,34.591,34.597,48300.0
2013-01-31 14:10:00,57.95,57.99,57.92,57.99,16100.0,34.597,34.6208,34.579,34.6208,16100.0
2013-01-31 14:20:00,57.99,58.01,57.94,57.96,27800.0,34.6208,34.6328,34.591,34.6029,27800.0
2013-01-31 14:30:00,57.96,58.0,57.94,57.99,16300.0,34.6029,34.6268,34.591,34.6208,16300.0
2013-01-31 14:40:00,57.98,58.0,57.96,57.99,22300.0,34.6149,34.6268,34.6029,34.6208,22300.0
2013-01-31 14:50:00,57.97,58.0,57.97,57.98,21300.0,34.6089,34.6268,34.6089,34.6149,21300.0
2013-01-31 15:00:00,57.98,57.98,57.85,57.88,86300.0,34.6149,34.6149,34.5373,34.5552,86300.0
2013-01-31 15:10:00,57.88,57.92,57.87,57.92,28000.0,34.5552,34.579,34.5492,34.579,28000.0
2013-01-31 15:20:00,57.92,57.98,57.87,57.97,25900.0,34.579,34.6149,34.5492,34.6089,25900.0
2013-01-31 15:30:00,57.96,57.96,57.89,57.94,86800.0,34.6029,34.6029,34.5611,34.591,86800.0
2013-01-31 15:40:00,57.94,57.96,57.91,57.92,54700.0,34.591,34.6029,34.5731,34.579,54700.0
2013-01-31 15:50:00,57.91,58.02,57.62,57.84,306800.0,34.5731,34.6388,34.3999,34.5313,306800.0
2013-02-01 09:30:00,58.16,58.38,57.54,58.24,99400.0,34.7223,34.8537,34.3522,34.7701,99400.0
2013-02-01 09:40:00,58.25,58.47,58.18,58.2,49700.0,34.7761,34.9074,34.7343,34.7462,49700.0
2013-02-01 09:50:00,58.19,58.35,58.19,58.21,47300.0,34.7402,34.8358,34.7402,34.7522,47300.0
2013-02-01 10:00:00,58.21,58.36,58.19,58.3,80300.0,34.7522,34.8417,34.7402,34.8059,80300.0
2013-02-01 10:10:00,58.31,58.36,58.28,58.3,33600.0,34.8119,34.8417,34.794,34.8059,33600.0
2013-02-01 10:20:00,58.3,58.41,58.3,58.34,63300.0,34.8059,34.8716,34.8059,34.8298,63300.0
2013-02-01 10:30:00,58.36,58.44,58.31,58.4,109000.0,34.8417,34.8895,34.8119,34.8656,109000.0
2013-02-01 10:40:00,58.39,58.61,58.36,58.6,72700.0,34.8596,34.991,34.8417,34.985,72700.0
2013-02-01 10:50:00,58.59,58.74,58.58,58.73,22100.0,34.979,35.0686,34.9731,35.0626,22100.0
2013-02-01 11:00:00,58.73,58.78,58.67,58.67,52600.0,35.0626,35.0925,35.0268,35.0268,52600.0
2013-02-01 11:10:00,58.67,58.84,58.64,58.84,89100.0,35.0268,35.1283,35.0089,35.1283,89100.0
2013-02-01 11:20:00,58.83,58.88,58.71,58.73,49600.0,35.1223,35.1522,35.0507,35.0626,49600.0
2013-02-01 11:30:00,58.73,58.8,58.66,58.79,52800.0,35.0626,35.1044,35.0208,35.0985,52800.0
2013-02-01 11:40:00,58.79,58.83,58.79,58.82,12900.0,35.0985,35.1223,35.0985,35.1164,12900.0
2013-02-01 11:50:00,58.81,58.81,58.68,58.69,39900.0,35.1104,35.1104,35.0328,35.0387,39900.0
2013-02-01 12:00:00,58.7,58.88,58.65,58.83,44700.0,35.0447,35.1522,35.0149,35.1223,44700.0
2013-02-01 12:10:00,58.84,58.93,58.82,58.87,61000.0,35.1283,35.182,35.1164,35.1462,61000.0
2013-02-01 12:20:00,58.86,58.94,58.86,58.91,21800.0,35.1402,35.188,35.1402,35.1701,21800.0
2013-02-01 12:30:00,58.91,58.91,58.85,58.87,40000.0,35.1701,35.1701,35.1343,35.1462,40000.0
2013-02-01 12:40:00,58.87,58.91,58.87,58.88,28000.0,35.1462,35.1701,35.1462,35.1522,28000.0
2013-02-01 12:50:00,58.89,58.97,58.88,58.96,78400.0,35.1582,35.2059,35.1522,35.1999,78400.0
2013-02-01 13:00:00,58.96,59.0,58.9,58.97,79200.0,35.1999,35.2238,35.1641,35.2059,79200.0
2013-02-01 13:10:00,58.97,59.15,58.96,59.09,88000.0,35.2059,35.3134,35.1999,35.2776,88000.0
2013-02-01 13:20:00,59.09,59.14,59.0,59.12,46000.0,35.2776,35.3074,35.2238,35.2955,46000.0
2013-02-01 13:30:00,59.11,59.21,59.11,59.18,42100.0,35.2895,35.3492,35.2895,35.3313,42100.0
2013-02-01 13:40:00,59.19,59.19,59.02,59.02,90800.0,35.3373,35.3373,35.2358,35.2358,90800.0
2013-02-01 13:50:00,59.01,59.14,58.99,59.1,67000.0,35.2298,35.3074,35.2179,35.2835,67000.0
2013-02-01 14:00:00,59.08,59.1,59.02,59.06,57000.0,35.2716,35.2835,35.2358,35.2596,57000.0
2013-02-01 14:10:00,59.06,59.07,59.03,59.04,45800.0,35.2596,35.2656,35.2417,35.2477,45800.0
2013-02-01 14:20:00,59.04,59.05,58.98,59.02,84000.0,35.2477,35.2537,35.2119,35.2358,84000.0
2013-02-01 14:30:00,59.02,59.04,58.98,59.0,52500.0,35.2358,35.2477,35.2119,35.2238,52500.0
2013-02-01 14:40:00,58.99,59.03,58.97,58.99,77200.0,35.2179,35.2417,35.2059,35.2179,77200.0
2013-02-01 14:50:00,58.99,59.01,58.99,58.99,51100.0,35.2179,35.2298,35.2179,35.2179,51100.0
2013-02-01 15:00:00,59.0,59.0,58.89,59.0,59300.0,35.2238,35.2238,35.1582,35.2238,59300.0
2013-02-01 15:10:00,59.0,59.08,58.99,58.99,78600.0,35.2238,35.2716,35.2179,35.2179,78600.0
2013-02-01 15:20:00,58.99,59.04,58.96,59.01,136800.0,35.2179,35.2477,35.1999,35.2298,136800.0
2013-02-01 15:30:00,59.02,59.11,59.01,59.11,74800.0,35.2358,35.2895,35.2298,35.2895,74800.0
2013-02-01 15:40:00,59.11,59.21,59.06,59.15,134500.0,35.2895,35.3492,35.2596,35.3134,134500.0
2013-02-01 15:50:00,59.15,59.15,59.01,59.04,209300.0,35.3134,35.3134,35.2298,35.2477,209300.0
2013-02-04 09:30:00,58.88,58.91,58.61,58.81,56100.0,35.1522,35.1701,34.991,35.1104,56100.0
2013-02-04 09:40:00,58.82,58.82,58.43,58.48,19700.0,35.1164,35.1164,34.8835,34.9134,19700.0
2013-02-04 09:50:00,58.47,58.58,58.36,58.38,31100.0,34.9074,34.9731,34.8417,34.8537,31100.0
2013-02-04 10:00:00,58.41,58.51,58.33,58.4,34900.0,34.8716,34.9313,34.8238,34.8656,34900.0
2013-02-04 10:10:00,58.38,58.4,58.21,58.24,43800.0,34.8537,34.8656,34.7522,34.7701,43800.0
2013-02-04 10:20:00,58.25,58.52,58.24,58.52,60600.0,34.7761,34.9373,34.7701,34.9373,60600.0
2013-02-04 10:30:00,58.52,58.56,58.35,58.35,31700.0,34.9373,34.9611,34.8358,34.8358,31700.0
2013-02-04 10:40:00,58.36,58.4,58.3,58.39,28400.0,34.8417,34.8656,34.8059,34.8596,28400.0
2013-02-04 10:50:00,58.38,58.41,58.32,58.32,19300.0,34.8537,34.8716,34.8179,34.8179,19300.0
2013-02-04 11:00:00,58.31,58.4,58.27,58.36,22100.0,34.8119,34.8656,34.788,34.8417,22100.0
2013-02-04 11:10:00,58.37,58.41,58.32,58.39,36300.0,34.8477,34.8716,34.8179,34.8596,36300.0
2013-02-04 11:20:00,58.38,58.38,58.28,58.29,30800.0,34.8537,34.8537,34.794,34.7999,30800.0
2013-02-04 11:30:00,58.28,58.36,58.25,58.25,26300.0,34.794,34.8417,34.7761,34.7761,26300.0
2013-02-04 11:40:00,58.24,58.36,58.23,58.32,16300.0,34.7701,34.8417,34.7641,34.8179,16300.0
2013-02-04 11:50:00,58.31,58.31,58.18,58.22,24200.0,34.8119,34.8119,34.7343,34.7582,24200.0
2013-02-04 12:00:00,58.22,58.25,58.14,58.19,12400.0,34.7582,34.7761,34.7104,34.7402,12400.0
2013-02-04 12:10:00,58.19,58.31,58.19,58.29,33800.0,34.7402,34.8119,34.7402,34.7999,33800.0
2013-02-04 12:20:00,58.29,58.41,58.29,58.31,38400.0,34.7999,34.8716,34.7999,34.8119,38400.0
2013-02-04 12:30:00,58.31,58.37,58.3,58.32,17900.0,34.8119,34.8477,34.8059,34.8179,17900.0
2013-02-04 12:40:00,58.31,58.35,58.3,58.35,20100.0,34.8119,34.8358,34.8059,34.8358,20100.0
2013-02-04 12:50:00,58.33,58.38,58.3,58.3,18800.0,34.8238,34.8537,34.8059,34.8059,18800.0
2013-02-04 13:00:00,58.29,58.42,58.28,58.4,29300.0,34.7999,34.8776,34.794,34.8656,29300.0
2013-02-04 13:10:00,58.4,58.47,58.38,58.44,33300.0,34.8656,34.9074,34.8537,34.8895,33300.0
2013-02-04 13:20:00,58.45,58.46,58.39,58.41,32600.0,34.8955,34.9014,34.8596,34.8716,32600.0
2013-02-04 13:30:00,58.43,58.55,58.4,58.42,87000.0,34.8835,34.9552,34.8656,34.8776,87000.0
2013-02-04 13:40:00,58.43,58.51,58.34,58.4,92700.0,34.8835,34.9313,34.8298,34.8656,92700.0
2013-02-04 13:50:00,58.39,58.47,58.37,58.41,111400.0,34.8596,34.9074,34.8477,34.8716,111400.0
2013-02-04 14:00:00,58.41,58.41,58.35,58.35,119400.0,34.8716,34.8716,34.8358,34.8358,119400.0
2013-02-04 14:10:00,58.35,58.41,58.33,58.33,31900.0,34.8358,34.8716,34.8238,34.8238,31900.0
2013-02-04 14:20:00,58.33,58.36,58.27,58.36,22900.0,34.8238,34.8417,34.788,34.8417,22900.0
2013-02-04 14:30:00,58.38,58.38,58.28,58.28,16900.0,34.8537,34.8537,34.794,34.794,16900.0
2013-02-04 14:40:00,58.29,58.35,58.24,58.26,25600.0,34.7999,34.8358,34.7701,34.782,25600.0
2013-02-04 14:50:00,58.26,58.33,58.26,58.3,40100.0,34.782,34.8238,34.782,34.8059,40100.0
2013-02-04 15:00:00,58.32,58.32,58.21,58.21,30700.0,34.8179,34.8179,34.7522,34.7522,30700.0
2013-02-04 15:10:00,58.22,58.3,58.21,58.3,54400.0,34.7582,34.8059,34.7522,34.8059,54400.0
2013-02-04 15:20:00,58.3,58.33,58.26,58.3,49100.0,34.8059,34.8238,34.782,34.8059,49100.0
2013-02-04 15:30:00,58.28,58.3,58.25,58.28,46400.0,34.794,34.8059,34.7761,34.794,46400.0
2013-02-04 15:40:00,58.28,58.3,58.21,58.25,162500.0,34.794,34.8059,34.7522,34.7761,162500.0
2013-02-04 15:50:00,58.25,58.3,58.22,58.28,193100.0,34.7761,34.8059,34.7582,34.794,193100.0
2013-02-05 09:30:00,58.53,58.57,58.2,58.27,98600.0,34.9432,34.9671,34.7462,34.788,98600.0
2013-02-05 09:40:00,58.32,58.38,58.21,58.37,22500.0,34.8179,34.8537,34.7522,34.8477,22500.0
2013-02-05 09:50:00,58.4,58.64,58.4,58.59,38900.0,34.8656,35.0089,34.8656,34.979,38900.0
2013-02-05 10:00:00,58.59,58.6,58.33,58.37,36600.0,34.979,34.985,34.8238,34.8477,36600.0
2013-02-05 10:10:00,58.36,58.42,58.25,58.38,16400.0,34.8417,34.8776,34.7761,34.8537,16400.0
2013-02-05 10:20:00,58.37,58.52,58.33,58.41,25000.0,34.8477,34.9373,34.8238,34.8716,25000.0
2013-02-05 10:30:00,58.39,58.48,58.31,58.48,16500.0,34.8596,34.9134,34.8119,34.9134,16500.0
2013-02-05 10:40:00,58.5,58.65,58.41,58.59,38700.0,34.9253,35.0149,34.8716,34.979,38700.0
2013-02-05 10:50:00,58.63,58.65,58.57,58.58,17100.0,35.0029,35.0149,34.9671,34.9731,17100.0
2013-02-05 11:00:00,58.54,58.62,58.53,58.59,33500.0,34.9492,34.997,34.9432,34.979,33500.0
2013-02-05 11:10:00,58.6,58.63,58.45,58.58,78200.0,34.985,35.0029,34.8955,34.9731,78200.0
2013-02-05 11:20:00,58.58,58.61,58.53,58.57,24300.0,34.9731,34.991,34.9432,34.9671,24300.0
2013-02-05 11:30:00,58.54,58.65,58.53,58.62,11400.0,34.9492,35.0149,34.9432,34.997,11400.0
2013-02-05 11:40:00,58.6,58.65,58.54,58.64,22800.0,34.985,35.0149,34.9492,35.0089,22800.0
2013-02-05 11:50:00,58.63,58.65,58.54,58.58,30800.0,35.0029,35.0149,34.9492,34.9731,30800.0
2013-02-05 12:00:00,58.57,58.62,58.55,58.62,20400.0,34.9671,34.997,34.9552,34.997,20400.0
2013-02-05 12:10:00,58.6,58.66,58.58,58.66,15400.0,34.985,35.0208,34.9731,35.0208,15400.0
2013-02-05 12:20:00,58.65,58.74,58.62,58.69,21900.0,35.0149,35.0686,34.997,35.0387,21900.0
2013-02-05 12:30:00,58.69,58.72,58.66,58.71,20100.0,35.0387,35.0567,35.0208,35.0507,20100.0
2013-02-05 12:40:00,58.68,58.7,58.64,58.69,9600.0,35.0328,35.0447,35.0089,35.0387,9600.0
2013-02-05 12:50:00,58.69,58.71,58.63,58.68,22300.0,35.0387,35.0507,35.0029,35.0328,22300.0
2013-02-05 13:00:00,58.67,58.67,58.58,58.61,15000.0,35.0268,35.0268,34.9731,34.991,15000.0
2013-02-05 13:10:00,58.6,58.68,58.59,58.62,39300.0,34.985,35.0328,34.979,34.997,39300.0
2013-02-05 13:20:00,58.63,58.71,58.61,58.68,28200.0,35.0029,35.0507,34.991,35.0328,28200.0
2013-02-05 13:30:00,58.69,58.81,58.66,58.78,38100.0,35.0387,35.1104,35.0208,35.0925,38100.0
2013-02-05 13:40:00,58.79,58.84,58.77,58.81,24000.0,35.0985,35.1283,35.0865,35.1104,24000.0
2013-02-05 13:50:00,58.81,58.82,58.81,58.81,27300.0,35.1104,35.1164,35.1104,35.1104,27300.0
2013-02-05 14:00:00,58.82,58.89,58.79,58.89,59900.0,35.1164,35.1582,35.0985,35.1582,59900.0
2013-02-05 14:10:00,58.89,58.98,58.87,58.9,26000.0,35.1582,35.2119,35.1462,35.1641,26000.0
2013-02-05 14:20:00,58.89,59.07,58.89,58.96,117300.0,35.1582,35.2656,35.1582,35.1999,117300.0
2013-02-05 14:30:00,58.97,58.99,58.88,58.88,141100.0,35.2059,35.2179,35.1522,35.1522,141100.0
2013-02-05 14:40:00,58.89,58.89,58.75,58.78,58400.0,35.1582,35.1582,35.0746,35.0925,58400.0
2013-02-05 14:50:00,58.77,58.89,58.77,58.87,28300.0,35.0865,35.1582,35.0865,35.1462,28300.0
2013-02-05 15:00:00,58.87,58.88,58.84,58.84,41800.0,35.1462,35.1522,35.1283,35.1283,41800.0
2013-02-05 15:10:00,58.84,58.86,58.79,58.82,111500.0,35.1283,35.1402,35.0985,35.1164,111500.0
2013-02-05 15:20:00,58.82,58.82,58.77,58.8,59900.0,35.1164,35.1164,35.0865,35.1044,59900.0
2013-02-05 15:30:00,58.8,58.82,58.77,58.8,85000.0,35.1044,35.1164,35.0865,35.1044,85000.0
2013-02-05 15:40:00,58.81,58.97,58.78,58.97,115700.0,35.1104,35.2059,35.0925,35.2059,115700.0
2013-02-05 15:50:00,58.97,59.26,58.9,59.0,410900.0,35.2059,35.379,35.1641,35.2238,410900.0
2013-02-06 09:30:00,56.94,57.81,56.54,56.85,298500.0,33.994,34.5134,33.7552,33.9402,298500.0
2013-02-06 09:40:00,56.85,56.89,56.39,56.79,380500.0,33.9402,33.9641,33.6656,33.9044,380500.0
2013-02-06 09:50:00,56.82,56.92,56.65,56.91,394900.0,33.9223,33.982,33.8208,33.9761,394900.0
2013-02-06 10:00:00,56.85,57.0,56.5,56.88,230800.0,33.9402,34.0298,33.7313,33.9582,230800.0
2013-02-06 10:10:00,56.88,57.08,56.75,56.78,227700.0,33.9582,34.0776,33.8805,33.8985,227700.0
2013-02-06 10:20:00,56.78,56.82,56.62,56.66,51900.0,33.8985,33.9223,33.8029,33.8268,51900.0
2013-02-06 10:30:00,56.65,56.76,56.65,56.66,179500.0,33.8208,33.8865,33.8208,33.8268,179500.0
2013-02-06 10:40:00,56.66,56.79,56.65,56.72,130100.0,33.8268,33.9044,33.8208,33.8626,130100.0
2013-02-06 10:50:00,56.72,56.84,56.69,56.84,146400.0,33.8626,33.9343,33.8447,33.9343,146400.0
2013-02-06 11:00:00,56.84,56.96,56.79,56.9,105300.0,33.9343,34.0059,33.9044,33.9701,105300.0
2013-02-06 11:10:00,56.9,56.91,56.77,56.81,64800.0,33.9701,33.9761,33.8925,33.9164,64800.0
2013-02-06 11:20:00,56.8,56.91,56.76,56.79,72500.0,33.9104,33.9761,33.8865,33.9044,72500.0
2013-02-06 11:30:00,56.79,57.03,56.78,57.01,176200.0,33.9044,34.0477,33.8985,34.0358,176200.0
2013-02-06 11:40:00,57.0,57.02,56.83,56.84,66600.0,34.0298,34.0417,33.9283,33.9343,66600.0
2013-02-06 11:50:00,56.83,56.9,56.83,56.87,57200.0,33.9283,33.9701,33.9283,33.9522,57200.0
2013-02-06 12:00:00,56.88,56.96,56.85,56.96,35200.0,33.9582,34.0059,33.9402,34.0059,35200.0
2013-02-06 12:10:00,56.96,57.11,56.92,57.03,185400.0,34.0059,34.0955,33.982,34.0477,185400.0
2013-02-06 12:20:00,57.03,57.03,56.71,56.76,48700.0,34.0477,34.0477,33.8567,33.8865,48700.0
2013-02-06 12:30:00,56.71,57.04,56.7,57.03,72600.0,33.8567,34.0537,33.8507,34.0477,72600.0
2013-02-06 12:40:00,57.05,57.29,57.04,57.28,60800.0,34.0596,34.2029,34.0537,34.197,60800.0
2013-02-06 12:50:00,57.28,57.45,57.18,57.39,112700.0,34.197,34.2985,34.1373,34.2626,112700.0
2013-02-06 13:00:00,57.39,57.39,56.93,57.03,197400.0,34.2626,34.2626,33.988,34.0477,197400.0
2013-02-06 13:10:00,56.99,57.05,56.86,56.96,62900.0,34.0238,34.0596,33.9462,34.0059,62900.0
2013-02-06 13:20:00,56.95,56.96,56.7,56.72,61300.0,33.9999,34.0059,33.8507,33.8626,61300.0
2013-02-06 13:30:00,56.73,56.86,56.7,56.86,36800.0,33.8686,33.9462,33.8507,33.9462,36800.0
2013-02-06 13:40:00,56.86,56.9,56.8,56.81,32300.0,33.9462,33.9701,33.9104,33.9164,32300.0
2013-02-06 13:50:00,56.81,56.86,56.79,56.81,31100.0,33.9164,33.9462,33.9044,33.9164,31100.0
2013-02-06 14:00:00,56.8,56.9,56.79,56.8,37900.0,33.9104,33.9701,33.9044,33.9104,37900.0
2013-02-06 14:10:00,56.8,56.9,56.79,56.9,29100.0,33.9104,33.9701,33.9044,33.9701,29100.0
2013-02-06 14:20:00,56.91,56.91,56.86,56.87,30000.0,33.9761,33.9761,33.9462,33.9522,30000.0
2013-02-06 14:30:00,56.87,56.88,56.77,56.8,36500.0,33.9522,33.9582,33.8925,33.9104,36500.0
2013-02-06 14:40:00,56.78,56.89,56.78,56.89,30800.0,33.8985,33.9641,33.8985,33.9641,30800.0
2013-02-06 14:50:00,56.9,56.93,56.86,56.86,54500.0,33.9701,33.988,33.9462,33.9462,54500.0
2013-02-06 15:00:00,56.86,56.91,56.81,56.83,56000.0,33.9462,33.9761,33.9164,33.9283,56000.0
2013-02-06 15:10:00,56.83,56.84,56.7,56.75,54500.0,33.9283,33.9343,33.8507,33.8805,54500.0
2013-02-06 15:20:00,56.75,56.86,56.75,56.82,150200.0,33.8805,33.9462,33.8805,33.9223,150200.0
2013-02-06 15:30:00,56.82,56.83,56.73,56.73,100300.0,33.9223,33.9283,33.8686,33.8686,100300.0
2013-02-06 15:40:00,56.73,56.8,56.73,56.8,146900.0,33.8686,33.9104,33.8686,33.9104,146900.0
2013-02-06 15:50:00,56.8,56.97,56.72,56.73,498200.0,33.9104,34.0119,33.8626,33.8686,498200.0
2013-02-07 09:30:00,56.87,57.14,56.7,56.97,90600.0,33.9522,34.1134,33.8507,34.0119,90600.0
2013-02-07 09:40:00,56.94,57.05,56.92,57.0,75600.0,33.994,34.0596,33.982,34.0298,75600.0
2013-02-07 09:50:00,57.0,57.05,56.7,56.7,44300.0,34.0298,34.0596,33.8507,33.8507,44300.0
2013-02-07 10:00:00,56.71,56.79,56.69,56.71,39200.0,33.8567,33.9044,33.8447,33.8567,39200.0
2013-02-07 10:10:00,56.7,56.74,56.57,56.68,31000.0,33.8507,33.8746,33.7731,33.8388,31000.0
2013-02-07 10:20:00,56.69,56.72,56.47,56.49,41200.0,33.8447,33.8626,33.7134,33.7253,41200.0
2013-02-07 10:30:00,56.49,56.55,56.41,56.47,41800.0,33.7253,33.7611,33.6776,33.7134,41800.0
2013-02-07 10:40:00,56.51,56.63,56.45,56.63,52000.0,33.7373,33.8089,33.7014,33.8089,52000.0
2013-02-07 10:50:00,56.64,56.86,56.53,56.82,59100.0,33.8149,33.9462,33.7492,33.9223,59100.0
2013-02-07 11:00:00,56.82,56.84,56.74,56.82,51500.0,33.9223,33.9343,33.8746,33.9223,51500.0
2013-02-07 11:10:00,56.82,56.87,56.78,56.85,55800.0,33.9223,33.9522,33.8985,33.9402,55800.0
2013-02-07 11:20:00,56.85,56.87,56.79,56.81,29800.0,33.9402,33.9522,33.9044,33.9164,29800.0
2013-02-07 11:30:00,56.82,56.84,56.74,56.78,25800.0,33.9223,33.9343,33.8746,33.8985,25800.0
2013-02-07 11:40:00,56.77,56.82,56.6,56.79,26400.0,33.8925,33.9223,33.791,33.9044,26400.0
2013-02-07 11:50:00,56.76,56.79,56.69,56.74,70000.0,33.8865,33.9044,33.8447,33.8746,70000.0
2013-02-07 12:00:00,56.75,56.79,56.73,56.79,57200.0,33.8805,33.9044,33.8686,33.9044,57200.0
2013-02-07 12:10:00,56.79,56.87,56.77,56.86,60600.0,33.9044,33.9522,33.8925,33.9462,60600.0
2013-02-07 12:20:00,56.85,57.05,56.85,57.02,46000.0,33.9402,34.0596,33.9402,34.0417,46000.0
2013-02-07 12:30:00,57.03,57.08,57.02,57.04,22700.0,34.0477,34.0776,34.0417,34.0537,22700.0
2013-02-07 12:40:00,57.04,57.05,56.95,56.95,20800.0,34.0537,34.0596,33.9999,33.9999,20800.0
2013-02-07 12:50:00,56.95,56.96,56.89,56.89,17100.0,33.9999,34.0059,33.9641,33.9641,17100.0
2013-02-07 13:00:00,56.9,56.94,56.79,56.85,28000.0,33.9701,33.994,33.9044,33.9402,28000.0
2013-02-07 13:10:00,56.84,56.97,56.83,56.9,18300.0,33.9343,34.0119,33.9283,33.9701,18300.0
2013-02-07 13:20:00,56.91,56.99,56.9,56.96,16800.0,33.9761,34.0238,33.9701,34.0059,16800.0
2013-02-07 13:30:00,56.97,56.97,56.78,56.79,55000.0,34.0119,34.0119,33.8985,33.9044,55000.0
2013-02-07 13:40:00,56.79,56.97,56.79,56.8,104700.0,33.9044,34.0119,33.9044,33.9104,104700.0
2013-02-07 13:50:00,56.8,56.94,56.79,56.84,96900.0,33.9104,33.994,33.9044,33.9343,96900.0
2013-02-07 14:00:00,56.85,56.96,56.85,56.95,34500.0,33.9402,34.0059,33.9402,33.9999,34500.0
2013-02-07 14:10:00,56.95,57.0,56.94,57.0,29900.0,33.9999,34.0298,33.994,34.0298,29900.0
2013-02-07 14:20:00,57.02,57.04,56.98,56.99,27400.0,34.0417,34.0537,34.0179,34.0238,27400.0
2013-02-07 14:30:00,57.0,57.02,56.93,56.98,32900.0,34.0298,34.0417,33.988,34.0179,32900.0
2013-02-07 14:40:00,56.99,57.02,56.95,57.0,35300.0,34.0238,34.0417,33.9999,34.0298,35300.0
2013-02-07 14:50:00,57.0,57.01,56.88,56.9,46900.0,34.0298,34.0358,33.9582,33.9701,46900.0
2013-02-07 15:00:00,56.9,57.0,56.84,56.9,48000.0,33.9701,34.0298,33.9343,33.9701,48000.0
2013-02-07 15:10:00,56.9,56.99,56.89,56.96,50600.0,33.9701,34.0238,33.9641,34.0059,50600.0
2013-02-07 15:20:00,56.97,57.02,56.87,57.0,56600.0,34.0119,34.0417,33.9522,34.0298,56600.0
2013-02-07 15:30:00,57.01,57.05,56.96,57.0,92000.0,34.0358,34.0596,34.0059,34.0298,92000.0
2013-02-07 15:40:00,57.0,57.01,56.91,56.98,64200.0,34.0298,34.0358,33.9761,34.0179,64200.0
2013-02-07 15:50:00,56.98,57.02,56.89,56.89,221100.0,34.0179,34.0417,33.9641,33.9641,221100.0
2013-02-08 09:30:00,57.07,57.36,56.63,56.86,63700.0,34.0716,34.2447,33.8089,33.9462,63700.0
2013-02-08 09:40:00,56.91,57.22,56.84,57.22,36100.0,33.9761,34.1611,33.9343,34.1611,36100.0
2013-02-08 09:50:00,57.21,57.33,57.2,57.22,31400.0,34.1552,34.2268,34.1492,34.1611,31400.0
2013-02-08 10:00:00,57.21,57.22,57.05,57.05,23500.0,34.1552,34.1611,34.0596,34.0596,23500.0
2013-02-08 10:10:00,57.05,57.06,56.98,57.01,32300.0,34.0596,34.0656,34.0179,34.0358,32300.0
2013-02-08 10:20:00,57.02,57.13,57.0,57.06,49900.0,34.0417,34.1074,34.0298,34.0656,49900.0
2013-02-08 10:30:00,57.07,57.3,57.07,57.22,55800.0,34.0716,34.2089,34.0716,34.1611,55800.0
2013-02-08 10:40:00,57.23,57.26,57.15,57.16,30600.0,34.1671,34.185,34.1193,34.1253,30600.0
2013-02-08 10:50:00,57.16,57.16,56.95,57.01,54800.0,34.1253,34.1253,33.9999,34.0358,54800.0
2013-02-08 11:00:00,57.01,57.02,56.92,57.01,45400.0,34.0358,34.0417,33.982,34.0358,45400.0
2013-02-08 11:10:00,57.0,57.02,56.88,56.91,44800.0,34.0298,34.0417,33.9582,33.9761,44800.0
2013-02-08 11:20:00,56.89,56.92,56.8,56.87,54900.0,33.9641,33.982,33.9104,33.9522,54900.0
2013-02-08 11:30:00,56.88,57.01,56.84,57.01,32200.0,33.9582,34.0358,33.9343,34.0358,32200.0
2013-02-08 11:40:00,57.01,57.1,56.98,57.09,25600.0,34.0358,34.0895,34.0179,34.0835,25600.0
2013-02-08 11:50:00,57.11,57.13,57.05,57.05,24300.0,34.0955,34.1074,34.0596,34.0596,24300.0
2013-02-08 12:00:00,57.05,57.1,57.02,57.09,17100.0,34.0596,34.0895,34.0417,34.0835,17100.0
2013-02-08 12:10:00,57.09,57.22,57.09,57.2,31800.0,34.0835,34.1611,34.0835,34.1492,31800.0
2013-02-08 12:20:00,57.21,57.23,57.18,57.2,8800.0,34.1552,34.1671,34.1373,34.1492,8800.0
2013-02-08 12:30:00,57.2,57.22,57.19,57.22,10400.0,34.1492,34.1611,34.1432,34.1611,10400.0
2013-02-08 12:40:00,57.22,57.26,57.19,57.25,10600.0,34.1611,34.185,34.1432,34.179,10600.0
2013-02-08 12:50:00,57.26,57.3,57.26,57.3,16300.0,34.185,34.2089,34.185,34.2089,16300.0
2013-02-08 13:00:00,57.29,57.34,57.29,57.32,8900.0,34.2029,34.2328,34.2029,34.2208,8900.0
2013-02-08 13:10:00,57.32,57.33,57.27,57.28,11000.0,34.2208,34.2268,34.191,34.197,11000.0
2013-02-08 13:20:00,57.28,57.29,57.15,57.15,22000.0,34.197,34.2029,34.1193,34.1193,22000.0
2013-02-08 13:30:00,57.15,57.16,57.08,57.09,22100.0,34.1193,34.1253,34.0776,34.0835,22100.0
2013-02-08 13:40:00,57.1,57.16,57.1,57.14,15800.0,34.0895,34.1253,34.0895,34.1134,15800.0
2013-02-08 13:50:00,57.15,57.16,57.13,57.14,18600.0,34.1193,34.1253,34.1074,34.1134,18600.0
2013-02-08 14:00:00,57.15,57.17,57.11,57.17,17900.0,34.1193,34.1313,34.0955,34.1313,17900.0
2013-02-08 14:10:00,57.17,57.22,57.16,57.21,16000.0,34.1313,34.1611,34.1253,34.1552,16000.0
2013-02-08 14:20:00,57.22,57.25,57.2,57.25,19100.0,34.1611,34.179,34.1492,34.179,19100.0
2013-02-08 14:30:00,57.24,57.27,57.22,57.23,30500.0,34.1731,34.191,34.1611,34.1671,30500.0
2013-02-08 14:40:00,57.23,57.24,57.2,57.2,15000.0,34.1671,34.1731,34.1492,34.1492,15000.0
2013-02-08 14:50:00,57.2,57.24,57.15,57.15,25900.0,34.1492,34.1731,34.1193,34.1193,25900.0
2013-02-08 15:00:00,57.16,57.23,57.16,57.22,35200.0,34.1253,34.1671,34.1253,34.1611,35200.0
2013-02-08 15:10:00,57.23,57.26,57.15,57.16,32300.0,34.1671,34.185,34.1193,34.1253,32300.0
2013-02-08 15:20:00,57.15,57.16,57.13,57.13,28200.0,34.1193,34.1253,34.1074,34.1074,28200.0
2013-02-08 15:30:00,57.14,57.2,57.11,57.2,60700.0,34.1134,34.1492,34.0955,34.1492,60700.0
2013-02-08 15:40:00,57.2,57.25,57.18,57.23,44400.0,34.1492,34.179,34.1373,34.1671,44400.0
2013-02-08 15:50:00,57.24,57.3,57.19,57.27,192000.0,34.1731,34.2089,34.1432,34.191,192000.0
2013-02-11 09:30:00,57.36,57.73,56.61,56.7,96600.0,34.2447,34.4656,33.797,33.8507,96600.0
2013-02-11 09:40:00,56.71,57.06,56.65,56.97,57300.0,33.8567,34.0656,33.8208,34.0119,57300.0
2013-02-11 09:50:00,56.97,57.05,56.89,57.02,29300.0,34.0119,34.0596,33.9641,34.0417,29300.0
2013-02-11 10:00:00,57.04,57.19,57.04,57.06,15000.0,34.0537,34.1432,34.0537,34.0656,15000.0
2013-02-11 10:10:00,57.07,57.08,56.75,56.84,66100.0,34.0716,34.0776,33.8805,33.9343,66100.0
2013-02-11 10:20:00,56.85,56.94,56.79,56.92,34700.0,33.9402,33.994,33.9044,33.982,34700.0
2013-02-11 10:30:00,56.93,57.1,56.89,57.03,56600.0,33.988,34.0895,33.9641,34.0477,56600.0
2013-02-11 10:40:00,57.03,57.1,57.0,57.04,21000.0,34.0477,34.0895,34.0298,34.0537,21000.0
2013-02-11 10:50:00,57.04,57.06,56.92,56.96,29600.0,34.0537,34.0656,33.982,34.0059,29600.0
2013-02-11 11:00:00,56.96,57.02,56.96,57.02,26500.0,34.0059,34.0417,34.0059,34.0417,26500.0
2013-02-11 11:10:00,57.02,57.03,56.94,57.01,19700.0,34.0417,34.0477,33.994,34.0358,19700.0
2013-02-11 11:20:00,57.0,57.06,56.94,56.95,27400.0,34.0298,34.0656,33.994,33.9999,27400.0
2013-02-11 11:30:00,56.96,57.1,56.92,57.06,34400.0,34.0059,34.0895,33.982,34.0656,34400.0
2013-02-11 11:40:00,57.06,57.26,56.99,57.11,78500.0,34.0656,34.185,34.0238,34.0955,78500.0
2013-02-11 11:50:00,57.13,57.22,56.97,56.99,82100.0,34.1074,34.1611,34.0119,34.0238,82100.0
2013-02-11 12:00:00,56.98,57.13,56.97,57.13,61700.0,34.0179,34.1074,34.0119,34.1074,61700.0
2013-02-11 12:10:00,57.13,57.13,56.98,57.11,28600.0,34.1074,34.1074,34.0179,34.0955,28600.0
2013-02-11 12:20:00,57.09,57.13,57.01,57.13,57600.0,34.0835,34.1074,34.0358,34.1074,57600.0
2013-02-11 12:30:00,57.15,57.21,57.02,57.09,113700.0,34.1193,34.1552,34.0417,34.0835,113700.0
2013-02-11 12:40:00,57.09,57.09,56.88,56.88,56600.0,34.0835,34.0835,33.9582,33.9582,56600.0
2013-02-11 12:50:00,56.88,56.89,56.8,56.86,14600.0,33.9582,33.9641,33.9104,33.9462,14600.0
2013-02-11 13:00:00,56.86,57.01,56.86,57.0,34900.0,33.9462,34.0358,33.9462,34.0298,34900.0
2013-02-11 13:10:00,57.01,57.01,56.86,56.87,27000.0,34.0358,34.0358,33.9462,33.9522,27000.0
2013-02-11 13:20:00,56.89,56.92,56.82,56.83,28100.0,33.9641,33.982,33.9223,33.9283,28100.0
2013-02-11 13:30:00,56.84,56.86,56.79,56.81,19900.0,33.9343,33.9462,33.9044,33.9164,19900.0
2013-02-11 13:40:00,56.81,56.82,56.78,56.78,14600.0,33.9164,33.9223,33.8985,33.8985,14600.0
2013-02-11 13:50:00,56.79,56.82,56.78,56.8,27100.0,33.9044,33.9223,33.8985,33.9104,27100.0
2013-02-11 14:00:00,56.79,56.96,56.79,56.93,40800.0,33.9044,34.0059,33.9044,33.988,40800.0
2013-02-11 14:10:00,56.92,56.92,56.8,56.8,37100.0,33.982,33.982,33.9104,33.9104,37100.0
2013-02-11 14:20:00,56.81,56.86,56.8,56.85,27100.0,33.9164,33.9462,33.9104,33.9402,27100.0
2013-02-11 14:30:00,56.86,56.89,56.83,56.84,26500.0,33.9462,33.9641,33.9283,33.9343,26500.0
2013-02-11 14:40:00,56.84,56.87,56.81,56.82,28600.0,33.9343,33.9522,33.9164,33.9223,28600.0
2013-02-11 14:50:00,56.84,56.88,56.8,56.8,57700.0,33.9343,33.9582,33.9104,33.9104,57700.0
2013-02-11 15:00:00,56.8,56.93,56.8,56.87,29600.0,33.9104,33.988,33.9104,33.9522,29600.0
2013-02-11 15:10:00,56.88,56.98,56.88,56.98,69700.0,33.9582,34.0179,33.9582,34.0179,69700.0
2013-02-11 15:20:00,56.98,56.99,56.89,56.95,38300.0,34.0179,34.0238,33.9641,33.9999,38300.0
2013-02-11 15:30:00,56.96,57.0,56.94,56.96,55800.0,34.0059,34.0298,33.994,34.0059,55800.0
2013-02-11 15:40:00,56.97,57.0,56.87,56.89,81400.0,34.0119,34.0298,33.9522,33.9641,81400.0
2013-02-11 15:50:00,56.9,56.93,56.88,56.93,214200.0,33.9701,33.988,33.9582,33.988,214200.0
2013-02-12 09:30:00,56.83,57.16,56.69,56.81,43300.0,33.9283,34.1253,33.8447,33.9164,43300.0
2013-02-12 09:40:00,56.83,57.04,56.7,56.99,35400.0,33.9283,34.0537,33.8507,34.0238,35400.0
2013-02-12 09:50:00,56.97,57.08,56.87,56.87,65800.0,34.0119,34.0776,33.9522,33.9522,65800.0
2013-02-12 10:00:00,56.88,57.07,56.88,57.01,38500.0,33.9582,34.0716,33.9582,34.0358,38500.0
2013-02-12 10:10:00,57.01,57.05,56.95,56.98,25000.0,34.0358,34.0596,33.9999,34.0179,25000.0
2013-02-12 10:20:00,56.97,56.98,56.78,56.79,32100.0,34.0119,34.0179,33.8985,33.9044,32100.0
2013-02-12 10:30:00,56.82,57.13,56.82,57.13,42000.0,33.9223,34.1074,33.9223,34.1074,42000.0
2013-02-12 10:40:00,57.13,57.28,57.11,57.22,19700.0,34.1074,34.197,34.0955,34.1611,19700.0
2013-02-12 10:50:00,57.24,57.3,57.12,57.28,11300.0,34.1731,34.2089,34.1014,34.197,11300.0
2013-02-12 11:00:00,57.28,57.3,57.23,57.29,25200.0,34.197,34.2089,34.1671,34.2029,25200.0
2013-02-12 11:10:00,57.3,57.37,57.28,57.29,47700.0,34.2089,34.2507,34.197,34.2029,47700.0
2013-02-12 11:20:00,57.28,57.35,57.28,57.32,20900.0,34.197,34.2388,34.197,34.2208,20900.0
2013-02-12 11:30:00,57.32,57.36,57.28,57.33,21600.0,34.2208,34.2447,34.197,34.2268,21600.0
2013-02-12 11:40:00,57.3,57.36,57.24,57.28,18900.0,34.2089,34.2447,34.1731,34.197,18900.0
2013-02-12 11:50:00,57.26,57.26,57.19,57.19,9600.0,34.185,34.185,34.1432,34.1432,9600.0
2013-02-12 12:00:00,57.2,57.24,57.18,57.21,9600.0,34.1492,34.1731,34.1373,34.1552,9600.0
2013-02-12 12:10:00,57.21,57.22,57.18,57.19,6700.0,34.1552,34.1611,34.1373,34.1432,6700.0
2013-02-12 12:20:00,57.19,57.2,57.12,57.13,9900.0,34.1432,34.1492,34.1014,34.1074,9900.0
2013-02-12 12:30:00,57.13,57.13,57.09,57.1,10800.0,34.1074,34.1074,34.0835,34.0895,10800.0
2013-02-12 12:40:00,57.12,57.17,57.09,57.1,9000.0,34.1014,34.1313,34.0835,34.0895,9000.0
2013-02-12 12:50:00,57.11,57.15,57.02,57.03,13300.0,34.0955,34.1193,34.0417,34.0477,13300.0
2013-02-12 13:00:00,57.04,57.09,56.98,56.98,19800.0,34.0537,34.0835,34.0179,34.0179,19800.0
2013-02-12 13:10:00,56.98,57.0,56.95,56.98,11200.0,34.0179,34.0298,33.9999,34.0179,11200.0
2013-02-12 13:20:00,56.97,57.09,56.97,57.06,13300.0,34.0119,34.0835,34.0119,34.0656,13300.0
2013-02-12 13:30:00,57.06,57.07,57.03,57.06,15000.0,34.0656,34.0716,34.0477,34.0656,15000.0
2013-02-12 13:40:00,57.07,57.14,57.06,57.06,30400.0,34.0716,34.1134,34.0656,34.0656,30400.0
2013-02-12 13:50:00,57.05,57.11,57.03,57.09,13600.0,34.0596,34.0955,34.0477,34.0835,13600.0
2013-02-12 14:00:00,57.09,57.1,57.02,57.02,44500.0,34.0835,34.0895,34.0417,34.0417,44500.0
2013-02-12 14:10:00,57.01,57.07,56.96,57.02,98100.0,34.0358,34.0716,34.0059,34.0417,98100.0
2013-02-12 14:20:00,57.02,57.08,57.01,57.03,30300.0,34.0417,34.0776,34.0358,34.0477,30300.0
2013-02-12 14:30:00,57.05,57.18,57.04,57.18,20500.0,34.0596,34.1373,34.0537,34.1373,20500.0
2013-02-12 14:40:00,57.18,57.25,57.17,57.22,33500.0,34.1373,34.179,34.1313,34.1611,33500.0
2013-02-12 14:50:00,57.23,57.25,57.18,57.2,49200.0,34.1671,34.179,34.1373,34.1492,49200.0
2013-02-12 15:00:00,57.19,57.24,57.16,57.19,23100.0,34.1432,34.1731,34.1253,34.1432,23100.0
2013-02-12 15:10:00,57.21,57.24,57.16,57.22,49300.0,34.1552,34.1731,34.1253,34.1611,49300.0
2013-02-12 15:20:00,57.23,57.28,57.17,57.25,62500.0,34.1671,34.197,34.1313,34.179,62500.0
2013-02-12 15:30:00,57.24,57.26,57.11,57.14,43500.0,34.1731,34.185,34.0955,34.1134,43500.0
2013-02-12 15:40:00,57.15,57.23,57.14,57.2,101400.0,34.1193,34.1671,34.1134,34.1492,101400.0
2013-02-12 15:50:00,57.21,57.21,57.13,57.2,141200.0,34.1552,34.1552,34.1074,34.1492,141200.0
2013-02-13 09:30:00,57.1,57.2,56.9,56.92,28600.0,34.0895,34.1492,33.9701,33.982,28600.0
2013-02-13 09:40:00,56.92,56.98,56.65,56.68,68100.0,33.982,34.0179,33.8208,33.8388,68100.0
2013-02-13 09:50:00,56.67,56.79,56.6,56.75,58800.0,33.8328,33.9044,33.791,33.8805,58800.0
2013-02-13 10:00:00,56.74,56.85,56.73,56.78,50000.0,33.8746,33.9402,33.8686,33.8985,50000.0
2013-02-13 10:10:00,56.78,56.87,56.78,56.85,42700.0,33.8985,33.9522,33.8985,33.9402,42700.0
2013-02-13 10:20:00,56.86,56.91,56.83,56.86,31000.0,33.9462,33.9761,33.9283,33.9462,31000.0
2013-02-13 10:30:00,56.87,57.0,56.87,56.92,35600.0,33.9522,34.0298,33.9522,33.982,35600.0
2013-02-13 10:40:00,56.92,56.98,56.89,56.97,39600.0,33.982,34.0179,33.9641,34.0119,39600.0
2013-02-13 10:50:00,56.97,56.98,56.83,56.96,31500.0,34.0119,34.0179,33.9283,34.0059,31500.0
2013-02-13 11:00:00,56.95,57.0,56.93,56.93,28600.0,33.9999,34.0298,33.988,33.988,28600.0
2013-02-13 11:10:00,56.93,56.94,56.67,56.7,91800.0,33.988,33.994,33.8328,33.8507,91800.0
2013-02-13 11:20:00,56.71,56.86,56.67,56.86,36300.0,33.8567,33.9462,33.8328,33.9462,36300.0
2013-02-13 11:30:00,56.87,56.99,56.87,56.9,19000.0,33.9522,34.0238,33.9522,33.9701,19000.0
2013-02-13 11:40:00,56.9,56.94,56.82,56.93,24500.0,33.9701,33.994,33.9223,33.988,24500.0
2013-02-13 11:50:00,56.93,56.95,56.82,56.9,20400.0,33.988,33.9999,33.9223,33.9701,20400.0
2013-02-13 12:00:00,56.92,56.93,56.85,56.87,14900.0,33.982,33.988,33.9402,33.9522,14900.0
2013-02-13 12:10:00,56.87,56.97,56.86,56.88,26300.0,33.9522,34.0119,33.9462,33.9582,26300.0
2013-02-13 12:20:00,56.89,56.89,56.83,56.83,16000.0,33.9641,33.9641,33.9283,33.9283,16000.0
2013-02-13 12:30:00,56.83,56.91,56.82,56.87,34900.0,33.9283,33.9761,33.9223,33.9522,34900.0
2013-02-13 12:40:00,56.87,56.92,56.81,56.89,30100.0,33.9522,33.982,33.9164,33.9641,30100.0
2013-02-13 12:50:00,56.89,56.9,56.85,56.86,17000.0,33.9641,33.9701,33.9402,33.9462,17000.0
2013-02-13 13:00:00,56.86,56.94,56.85,56.93,28900.0,33.9462,33.994,33.9402,33.988,28900.0
2013-02-13 13:10:00,56.93,56.95,56.86,56.94,43100.0,33.988,33.9999,33.9462,33.994,43100.0
2013-02-13 13:20:00,56.95,57.0,56.9,56.94,27600.0,33.9999,34.0298,33.9701,33.994,27600.0
2013-02-13 13:30:00,56.94,57.0,56.9,56.98,46900.0,33.994,34.0298,33.9701,34.0179,46900.0
2013-02-13 13:40:00,56.99,57.0,56.92,56.98,28000.0,34.0238,34.0298,33.982,34.0179,28000.0
2013-02-13 13:50:00,56.97,57.02,56.95,57.02,55200.0,34.0119,34.0417,33.9999,34.0417,55200.0
2013-02-13 14:00:00,57.03,57.04,56.95,56.96,34900.0,34.0477,34.0537,33.9999,34.0059,34900.0
2013-02-13 14:10:00,56.94,56.96,56.89,56.95,41300.0,33.994,34.0059,33.9641,33.9999,41300.0
2013-02-13 14:20:00,56.94,56.95,56.86,56.89,22600.0,33.994,33.9999,33.9462,33.9641,22600.0
2013-02-13 14:30:00,56.89,56.93,56.86,56.93,26300.0,33.9641,33.988,33.9462,33.988,26300.0
2013-02-13 14:40:00,56.94,56.98,56.86,56.89,32500.0,33.994,34.0179,33.9462,33.9641,32500.0
2013-02-13 14:50:00,56.9,56.94,56.88,56.89,148600.0,33.9701,33.994,33.9582,33.9641,148600.0
2013-02-13 15:00:00,56.9,56.96,56.9,56.93,110900.0,33.9701,34.0059,33.9701,33.988,110900.0
2013-02-13 15:10:00,56.92,57.11,56.89,57.02,176200.0,33.982,34.0955,33.9641,34.0417,176200.0
2013-02-13 15:20:00,57.02,57.08,56.97,57.05,47800.0,34.0417,34.0776,34.0119,34.0596,47800.0
2013-02-13 15:30:00,57.02,57.1,56.98,57.05,85700.0,34.0417,34.0895,34.0179,34.0596,85700.0
2013-02-13 15:40:00,57.06,57.13,57.05,57.1,57500.0,34.0656,34.1074,34.0596,34.0895,57500.0
2013-02-13 15:50:00,57.11,57.27,57.1,57.25,215600.0,34.0955,34.191,34.0895,34.179,215600.0
2013-02-14 09:30:00,57.21,57.27,57.06,57.27,34200.0,34.1552,34.191,34.0656,34.191,34200.0
2013-02-14 09:40:00,57.27,57.47,57.23,57.39,32800.0,34.191,34.3104,34.1671,34.2626,32800.0
2013-02-14 09:50:00,57.38,57.72,57.35,57.7,47800.0,34.2567,34.4596,34.2388,34.4477,47800.0
2013-02-14 10:00:00,57.69,57.85,57.63,57.77,50300.0,34.4417,34.5373,34.4059,34.4895,50300.0
2013-02-14 10:10:00,57.77,57.77,57.64,57.65,43900.0,34.4895,34.4895,34.4119,34.4179,43900.0
2013-02-14 10:20:00,57.67,57.69,57.58,57.65,29500.0,34.4298,34.4417,34.3761,34.4179,29500.0
2013-02-14 10:30:00,57.66,57.66,57.48,57.57,25500.0,34.4238,34.4238,34.3164,34.3701,25500.0
2013-02-14 10:40:00,57.56,57.75,57.56,57.64,50000.0,34.3641,34.4776,34.3641,34.4119,50000.0
2013-02-14 10:50:00,57.63,57.69,57.54,57.69,28900.0,34.4059,34.4417,34.3522,34.4417,28900.0
2013-02-14 11:00:00,57.68,57.75,57.63,57.68,22300.0,34.4358,34.4776,34.4059,34.4358,22300.0
2013-02-14 11:10:00,57.68,57.72,57.62,57.67,28000.0,34.4358,34.4596,34.3999,34.4298,28000.0
2013-02-14 11:20:00,57.68,57.68,57.57,57.57,13800.0,34.4358,34.4358,34.3701,34.3701,13800.0
2013-02-14 11:30:00,57.56,57.6,57.5,57.52,27000.0,34.3641,34.388,34.3283,34.3402,27000.0
2013-02-14 11:40:00,57.52,57.6,57.52,57.59,18200.0,34.3402,34.388,34.3402,34.382,18200.0
2013-02-14 11:50:00,57.59,57.68,57.55,57.64,25400.0,34.382,34.4358,34.3582,34.4119,25400.0
2013-02-14 12:00:00,57.65,57.72,57.51,57.57,33300.0,34.4179,34.4596,34.3343,34.3701,33300.0
2013-02-14 12:10:00,57.58,57.61,57.57,57.6,12000.0,34.3761,34.394,34.3701,34.388,12000.0
2013-02-14 12:20:00,57.6,57.61,57.53,57.53,21400.0,34.388,34.394,34.3462,34.3462,21400.0
2013-02-14 12:30:00,57.51,57.7,57.43,57.65,70100.0,34.3343,34.4477,34.2865,34.4179,70100.0
2013-02-14 12:40:00,57.62,57.8,57.58,57.69,19200.0,34.3999,34.5074,34.3761,34.4417,19200.0
2013-02-14 12:50:00,57.7,57.73,57.66,57.73,10200.0,34.4477,34.4656,34.4238,34.4656,10200.0
2013-02-14 13:00:00,57.73,57.76,57.7,57.76,8400.0,34.4656,34.4835,34.4477,34.4835,8400.0
2013-02-14 13:10:00,57.75,57.8,57.7,57.76,14000.0,34.4776,34.5074,34.4477,34.4835,14000.0
2013-02-14 13:20:00,57.74,57.77,57.68,57.76,12300.0,34.4716,34.4895,34.4358,34.4835,12300.0
2013-02-14 13:30:00,57.78,57.8,57.75,57.79,11800.0,34.4955,34.5074,34.4776,34.5014,11800.0
2013-02-14 13:40:00,57.79,57.87,57.78,57.84,15500.0,34.5014,34.5492,34.4955,34.5313,15500.0
2013-02-14 13:50:00,57.84,57.87,57.83,57.87,12600.0,34.5313,34.5492,34.5253,34.5492,12600.0
2013-02-14 14:00:00,57.87,57.9,57.83,57.9,20800.0,34.5492,34.5671,34.5253,34.5671,20800.0
2013-02-14 14:10:00,57.9,57.9,57.88,57.89,15400.0,34.5671,34.5671,34.5552,34.5611,15400.0
2013-02-14 14:20:00,57.89,57.91,57.8,57.85,23500.0,34.5611,34.5731,34.5074,34.5373,23500.0
2013-02-14 14:30:00,57.85,57.92,57.83,57.9,15300.0,34.5373,34.579,34.5253,34.5671,15300.0
2013-02-14 14:40:00,57.9,57.99,57.88,57.99,19200.0,34.5671,34.6208,34.5552,34.6208,19200.0
2013-02-14 14:50:00,57.97,58.03,57.95,57.99,24800.0,34.6089,34.6447,34.597,34.6208,24800.0
2013-02-14 15:00:00,58.0,58.07,57.96,58.0,42400.0,34.6268,34.6686,34.6029,34.6268,42400.0
2013-02-14 15:10:00,58.0,58.26,58.0,58.2,66900.0,34.6268,34.782,34.6268,34.7462,66900.0
2013-02-14 15:20:00,58.2,58.24,58.05,58.16,62700.0,34.7462,34.7701,34.6567,34.7223,62700.0
2013-02-14 15:30:00,58.16,58.35,58.12,58.3,111100.0,34.7223,34.8358,34.6985,34.8059,111100.0
2013-02-14 15:40:00,58.29,58.38,58.23,58.33,161400.0,34.7999,34.8537,34.7641,34.8238,161400.0
2013-02-14 15:50:00,58.33,58.46,58.27,58.43,276900.0,34.8238,34.9014,34.788,34.8835,276900.0
2013-02-15 09:30:00,58.32,58.36,57.98,58.28,262300.0,34.8179,34.8417,34.6149,34.794,262300.0
2013-02-15 09:40:00,58.28,58.33,58.16,58.19,36100.0,34.794,34.8238,34.7223,34.7402,36100.0
2013-02-15 09:50:00,58.2,58.28,58.16,58.27,22200.0,34.7462,34.794,34.7223,34.788,22200.0
2013-02-15 10:00:00,58.26,58.32,58.21,58.31,19300.0,34.782,34.8179,34.7522,34.8119,19300.0
2013-02-15 10:10:00,58.31,58.5,58.3,58.5,50400.0,34.8119,34.9253,34.8059,34.9253,50400.0
2013-02-15 10:20:00,58.48,58.5,58.35,58.37,21000.0,34.9134,34.9253,34.8358,34.8477,21000.0
2013-02-15 10:30:00,58.37,58.37,58.23,58.27,21900.0,34.8477,34.8477,34.7641,34.788,21900.0
2013-02-15 10:40:00,58.25,58.3,58.17,58.17,15000.0,34.7761,34.8059,34.7283,34.7283,15000.0
2013-02-15 10:50:00,58.17,58.27,58.17,58.26,71200.0,34.7283,34.788,34.7283,34.782,71200.0
2013-02-15 11:00:00,58.25,58.26,58.21,58.22,7000.0,34.7761,34.782,34.7522,34.7582,7000.0
2013-02-15 11:10:00,58.22,58.28,58.21,58.25,35200.0,34.7582,34.794,34.7522,34.7761,35200.0
2013-02-15 11:20:00,58.25,58.25,58.16,58.2,48600.0,34.7761,34.7761,34.7223,34.7462,48600.0
2013-02-15 11:30:00,58.19,58.29,58.19,58.24,82000.0,34.7402,34.7999,34.7402,34.7701,82000.0
2013-02-15 11:40:00,58.23,58.27,58.22,58.25,32000.0,34.7641,34.788,34.7582,34.7761,32000.0
2013-02-15 11:50:00,58.25,58.27,58.23,58.25,16300.0,34.7761,34.788,34.7641,34.7761,16300.0
2013-02-15 12:00:00,58.25,58.27,58.23,58.24,56700.0,34.7761,34.788,34.7641,34.7701,56700.0
2013-02-15 12:10:00,58.24,58.26,58.23,58.23,80800.0,34.7701,34.782,34.7641,34.7641,80800.0
2013-02-15 12:20:00,58.23,58.27,58.21,58.26,25100.0,34.7641,34.788,34.7522,34.782,25100.0
2013-02-15 12:30:00,58.26,58.43,58.25,58.36,20900.0,34.782,34.8835,34.7761,34.8417,20900.0
2013-02-15 12:40:00,58.36,58.59,58.36,58.59,34000.0,34.8417,34.979,34.8417,34.979,34000.0
2013-02-15 12:50:00,58.59,58.75,58.58,58.75,41200.0,34.979,35.0746,34.9731,35.0746,41200.0
2013-02-15 13:00:00,58.74,58.8,58.68,58.8,26500.0,35.0686,35.1044,35.0328,35.1044,26500.0
2013-02-15 13:10:00,58.79,58.8,58.7,58.74,50500.0,35.0985,35.1044,35.0447,35.0686,50500.0
2013-02-15 13:20:00,58.75,58.77,58.61,58.61,25800.0,35.0746,35.0865,34.991,34.991,25800.0
2013-02-15 13:30:00,58.58,58.66,58.57,58.66,40000.0,34.9731,35.0208,34.9671,35.0208,40000.0
2013-02-15 13:40:00,58.66,58.78,58.66,58.69,25000.0,35.0208,35.0925,35.0208,35.0387,25000.0
2013-02-15 13:50:00,58.69,58.73,58.63,58.66,15200.0,35.0387,35.0626,35.0029,35.0208,15200.0
2013-02-15 14:00:00,58.66,58.66,58.55,58.62,47900.0,35.0208,35.0208,34.9552,34.997,47900.0
2013-02-15 14:10:00,58.62,58.66,58.58,58.59,40100.0,34.997,35.0208,34.9731,34.979,40100.0
2013-02-15 14:20:00,58.58,58.7,58.58,58.63,49500.0,34.9731,35.0447,34.9731,35.0029,49500.0
2013-02-15 14:30:00,58.61,58.74,58.61,58.66,138800.0,34.991,35.0686,34.991,35.0208,138800.0
2013-02-15 14:40:00,58.66,58.66,58.47,58.5,60800.0,35.0208,35.0208,34.9074,34.9253,60800.0
2013-02-15 14:50:00,58.51,58.57,58.44,58.45,25700.0,34.9313,34.9671,34.8895,34.8955,25700.0
2013-02-15 15:00:00,58.46,58.57,58.43,58.51,32600.0,34.9014,34.9671,34.8835,34.9313,32600.0
2013-02-15 15:10:00,58.52,58.55,58.46,58.54,32100.0,34.9373,34.9552,34.9014,34.9492,32100.0
2013-02-15 15:20:00,58.54,58.6,58.48,58.52,43100.0,34.9492,34.985,34.9134,34.9373,43100.0
2013-02-15 15:30:00,58.51,58.56,58.48,58.48,36100.0,34.9313,34.9611,34.9134,34.9134,36100.0
2013-02-15 15:40:00,58.47,58.57,58.47,58.5,61100.0,34.9074,34.9671,34.9074,34.9253,61100.0
2013-02-15 15:50:00,58.5,58.56,58.45,58.53,225600.0,34.9253,34.9611,34.8955,34.9432,225600.0
2013-02-19 09:30:00,58.56,58.95,58.56,58.72,60200.0,34.9611,35.194,34.9611,35.0567,60200.0
2013-02-19 09:40:00,58.72,58.86,58.71,58.85,20400.0,35.0567,35.1402,35.0507,35.1343,20400.0
2013-02-19 09:50:00,58.86,58.95,58.78,58.93,10200.0,35.1402,35.194,35.0925,35.182,10200.0
2013-02-19 10:00:00,58.93,59.13,58.92,59.01,69300.0,35.182,35.3014,35.1761,35.2298,69300.0
2013-02-19 10:10:00,59.01,59.08,58.94,59.06,30400.0,35.2298,35.2716,35.188,35.2596,30400.0
2013-02-19 10:20:00,59.08,59.09,58.91,58.91,24900.0,35.2716,35.2776,35.1701,35.1701,24900.0
2013-02-19 10:30:00,58.92,58.99,58.92,58.99,12900.0,35.1761,35.2179,35.1761,35.2179,12900.0
2013-02-19 10:40:00,58.99,59.05,58.96,59.04,22300.0,35.2179,35.2537,35.1999,35.2477,22300.0
2013-02-19 10:50:00,59.01,59.01,58.93,58.98,10500.0,35.2298,35.2298,35.182,35.2119,10500.0
2013-02-19 11:00:00,58.99,59.0,58.86,58.9,14800.0,35.2179,35.2238,35.1402,35.1641,14800.0
2013-02-19 11:10:00,58.89,58.91,58.85,58.88,16200.0,35.1582,35.1701,35.1343,35.1522,16200.0
2013-02-19 11:20:00,58.88,58.96,58.88,58.96,27500.0,35.1522,35.1999,35.1522,35.1999,27500.0
2013-02-19 11:30:00,58.94,59.06,58.89,59.02,42700.0,35.188,35.2596,35.1582,35.2358,42700.0
2013-02-19 11:40:00,59.01,59.1,59.0,59.06,39300.0,35.2298,35.2835,35.2238,35.2596,39300.0
2013-02-19 11:50:00,59.06,59.15,59.06,59.15,22500.0,35.2596,35.3134,35.2596,35.3134,22500.0
2013-02-19 12:00:00,59.15,59.18,59.1,59.16,34100.0,35.3134,35.3313,35.2835,35.3193,34100.0
2013-02-19 12:10:00,59.16,59.19,59.13,59.17,18500.0,35.3193,35.3373,35.3014,35.3253,18500.0
2013-02-19 12:20:00,59.16,59.16,59.1,59.12,42100.0,35.3193,35.3193,35.2835,35.2955,42100.0
2013-02-19 12:30:00,59.12,59.14,59.09,59.1,25800.0,35.2955,35.3074,35.2776,35.2835,25800.0
2013-02-19 12:40:00,59.1,59.14,59.06,59.11,38700.0,35.2835,35.3074,35.2596,35.2895,38700.0
2013-02-19 12:50:00,59.12,59.13,59.05,59.06,43400.0,35.2955,35.3014,35.2537,35.2596,43400.0
2013-02-19 13:00:00,59.07,59.08,58.99,59.02,24000.0,35.2656,35.2716,35.2179,35.2358,24000.0
2013-02-19 13:10:00,59.02,59.06,58.95,58.95,31400.0,35.2358,35.2596,35.194,35.194,31400.0
2013-02-19 13:20:00,58.95,58.98,58.92,58.96,28800.0,35.194,35.2119,35.1761,35.1999,28800.0
2013-02-19 13:30:00,58.96,58.97,58.93,58.97,30900.0,35.1999,35.2059,35.182,35.2059,30900.0
2013-02-19 13:40:00,58.97,59.0,58.95,58.97,45600.0,35.2059,35.2238,35.194,35.2059,45600.0
2013-02-19 13:50:00,58.98,59.04,58.97,58.98,39700.0,35.2119,35.2477,35.2059,35.2119,39700.0
2013-02-19 14:00:00,58.97,59.04,58.97,58.99,58600.0,35.2059,35.2477,35.2059,35.2179,58600.0
2013-02-19 14:10:00,58.99,59.02,58.94,58.99,29300.0,35.2179,35.2358,35.188,35.2179,29300.0
2013-02-19 14:20:00,58.99,59.03,58.98,59.0,25900.0,35.2179,35.2417,35.2119,35.2238,25900.0
2013-02-19 14:30:00,58.99,59.03,58.97,59.0,35700.0,35.2179,35.2417,35.2059,35.2238,35700.0
2013-02-19 14:40:00,58.99,59.03,58.98,59.0,46200.0,35.2179,35.2417,35.2119,35.2238,46200.0
2013-02-19 14:50:00,59.0,59.03,58.99,59.02,30500.0,35.2238,35.2417,35.2179,35.2358,30500.0
2013-02-19 15:00:00,59.01,59.04,58.98,58.99,42700.0,35.2298,35.2477,35.2119,35.2179,42700.0
2013-02-19 15:10:00,58.98,59.03,58.98,59.0,39800.0,35.2119,35.2417,35.2119,35.2238,39800.0
2013-02-19 15:20:00,59.0,59.01,58.95,58.97,44700.0,35.2238,35.2298,35.194,35.2059,44700.0
2013-02-19 15:30:00,58.96,58.98,58.89,58.93,58900.0,35.1999,35.2119,35.1582,35.182,58900.0
2013-02-19 15:40:00,58.92,58.98,58.92,58.97,109300.0,35.1761,35.2119,35.1761,35.2059,109300.0
2013-02-19 15:50:00,58.98,59.01,58.94,58.96,161600.0,35.2119,35.2298,35.188,35.1999,161600.0
2013-02-20 09:30:00,59.12,59.12,58.9,58.91,56900.0,35.2955,35.2955,35.1641,35.1701,56900.0
2013-02-20 09:40:00,58.92,58.93,58.71,58.76,46200.0,35.1761,35.182,35.0507,35.0805,46200.0
2013-02-20 09:50:00,58.8,58.81,58.6,58.66,25500.0,35.1044,35.1104,34.985,35.0208,25500.0
2013-02-20 10:00:00,58.69,58.85,58.63,58.75,30300.0,35.0387,35.1343,35.0029,35.0746,30300.0
2013-02-20 10:10:00,58.78,58.83,58.75,58.8,24100.0,35.0925,35.1223,35.0746,35.1044,24100.0
2013-02-20 10:20:00,58.78,58.82,58.68,58.75,105300.0,35.0925,35.1164,35.0328,35.0746,105300.0
2013-02-20 10:30:00,58.75,58.79,58.62,58.65,45900.0,35.0746,35.0985,34.997,35.0149,45900.0
2013-02-20 10:40:00,58.66,58.71,58.62,58.64,25300.0,35.0208,35.0507,34.997,35.0089,25300.0
2013-02-20 10:50:00,58.63,58.68,58.59,58.61,18700.0,35.0029,35.0328,34.979,34.991,18700.0
2013-02-20 11:00:00,58.61,58.61,58.47,58.49,31900.0,34.991,34.991,34.9074,34.9193,31900.0
2013-02-20 11:10:00,58.49,58.52,58.45,58.5,17500.0,34.9193,34.9373,34.8955,34.9253,17500.0
2013-02-20 11:20:00,58.5,58.53,58.45,58.49,14100.0,34.9253,34.9432,34.8955,34.9193,14100.0
2013-02-20 11:30:00,58.49,58.51,58.41,58.47,24500.0,34.9193,34.9313,34.8716,34.9074,24500.0
2013-02-20 11:40:00,58.5,58.51,58.47,58.5,24400.0,34.9253,34.9313,34.9074,34.9253,24400.0
2013-02-20 11:50:00,58.5,58.51,58.45,58.47,25100.0,34.9253,34.9313,34.8955,34.9074,25100.0
2013-02-20 12:00:00,58.49,58.5,58.42,58.46,33400.0,34.9193,34.9253,34.8776,34.9014,33400.0
2013-02-20 12:10:00,58.46,58.49,58.44,58.45,23500.0,34.9014,34.9193,34.8895,34.8955,23500.0
2013-02-20 12:20:00,58.47,58.47,58.39,58.39,28700.0,34.9074,34.9074,34.8596,34.8596,28700.0
2013-02-20 12:30:00,58.4,58.42,58.38,58.4,35200.0,34.8656,34.8776,34.8537,34.8656,35200.0
2013-02-20 12:40:00,58.39,58.41,58.32,58.34,50200.0,34.8596,34.8716,34.8179,34.8298,50200.0
2013-02-20 12:50:00,58.35,58.39,58.31,58.36,22300.0,34.8358,34.8596,34.8119,34.8417,22300.0
2013-02-20 13:00:00,58.37,58.39,58.26,58.34,38500.0,34.8477,34.8596,34.782,34.8298,38500.0
2013-02-20 13:10:00,58.33,58.39,58.26,58.34,22900.0,34.8238,34.8596,34.782,34.8298,22900.0
2013-02-20 13:20:00,58.35,58.4,58.29,58.29,33800.0,34.8358,34.8656,34.7999,34.7999,33800.0
2013-02-20 13:30:00,58.29,58.32,58.25,58.29,32100.0,34.7999,34.8179,34.7761,34.7999,32100.0
2013-02-20 13:40:00,58.29,58.31,58.21,58.23,30100.0,34.7999,34.8119,34.7522,34.7641,30100.0
2013-02-20 13:50:00,58.23,58.26,58.18,58.19,41300.0,34.7641,34.782,34.7343,34.7402,41300.0
2013-02-20 14:00:00,58.19,58.26,58.12,58.23,49800.0,34.7402,34.782,34.6985,34.7641,49800.0
2013-02-20 14:10:00,58.25,58.28,58.18,58.21,37200.0,34.7761,34.794,34.7343,34.7522,37200.0
2013-02-20 14:20:00,58.21,58.21,58.12,58.17,34700.0,34.7522,34.7522,34.6985,34.7283,34700.0
2013-02-20 14:30:00,58.17,58.2,58.14,58.18,77700.0,34.7283,34.7462,34.7104,34.7343,77700.0
2013-02-20 14:40:00,58.19,58.22,58.05,58.09,44800.0,34.7402,34.7582,34.6567,34.6805,44800.0
2013-02-20 14:50:00,58.12,58.14,58.01,58.07,36100.0,34.6985,34.7104,34.6328,34.6686,36100.0
2013-02-20 15:00:00,58.07,58.09,57.89,57.96,44700.0,34.6686,34.6805,34.5611,34.6029,44700.0
2013-02-20 15:10:00,57.97,58.01,57.86,57.86,55400.0,34.6089,34.6328,34.5432,34.5432,55400.0
2013-02-20 15:20:00,57.86,57.99,57.86,57.96,78500.0,34.5432,34.6208,34.5432,34.6029,78500.0
2013-02-20 15:30:00,57.97,58.01,57.92,58.0,88700.0,34.6089,34.6328,34.579,34.6268,88700.0
2013-02-20 15:40:00,58.0,58.03,57.88,57.98,110100.0,34.6268,34.6447,34.5552,34.6149,110100.0
2013-02-20 15:50:00,57.98,58.04,57.94,58.0,356000.0,34.6149,34.6507,34.591,34.6268,356000.0
2013-02-21 09:30:00,58.01,58.02,57.81,57.88,48000.0,34.6328,34.6388,34.5134,34.5552,48000.0
2013-02-21 09:40:00,57.87,58.02,57.84,57.95,36600.0,34.5492,34.6388,34.5313,34.597,36600.0
2013-02-21 09:50:00,57.93,57.93,57.67,57.69,34200.0,34.585,34.585,34.4298,34.4417,34200.0
2013-02-21 10:00:00,57.69,57.84,57.57,57.7,36700.0,34.4417,34.5313,34.3701,34.4477,36700.0
2013-02-21 10:10:00,57.68,57.84,57.67,57.79,26300.0,34.4358,34.5313,34.4298,34.5014,26300.0
2013-02-21 10:20:00,57.8,58.12,57.78,58.01,47800.0,34.5074,34.6985,34.4955,34.6328,47800.0
2013-02-21 10:30:00,58.01,58.08,57.85,57.85,31400.0,34.6328,34.6746,34.5373,34.5373,31400.0
2013-02-21 10:40:00,57.86,57.92,57.78,57.91,19600.0,34.5432,34.579,34.4955,34.5731,19600.0
2013-02-21 10:50:00,57.91,57.95,57.82,57.82,19000.0,34.5731,34.597,34.5193,34.5193,19000.0
2013-02-21 11:00:00,57.83,57.86,57.76,57.84,17700.0,34.5253,34.5432,34.4835,34.5313,17700.0
2013-02-21 11:10:00,57.84,57.91,57.73,57.9,24900.0,34.5313,34.5731,34.4656,34.5671,24900.0
2013-02-21 11:20:00,57.91,57.91,57.71,57.71,20000.0,34.5731,34.5731,34.4537,34.4537,20000.0
2013-02-21 11:30:00,57.7,57.84,57.68,57.83,12000.0,34.4477,34.5313,34.4358,34.5253,12000.0
2013-02-21 11:40:00,57.83,57.92,57.75,57.8,62900.0,34.5253,34.579,34.4776,34.5074,62900.0
2013-02-21 11:50:00,57.8,57.89,57.76,57.85,26700.0,34.5074,34.5611,34.4835,34.5373,26700.0
2013-02-21 12:00:00,57.84,57.87,57.78,57.78,9700.0,34.5313,34.5492,34.4955,34.4955,9700.0
2013-02-21 12:10:00,57.77,57.82,57.73,57.74,6600.0,34.4895,34.5193,34.4656,34.4716,6600.0
2013-02-21 12:20:00,57.74,57.78,57.7,57.77,6500.0,34.4716,34.4955,34.4477,34.4895,6500.0
2013-02-21 12:30:00,57.77,57.77,57.68,57.71,6600.0,34.4895,34.4895,34.4358,34.4537,6600.0
2013-02-21 12:40:00,57.71,57.8,57.71,57.8,14800.0,34.4537,34.5074,34.4537,34.5074,14800.0
2013-02-21 12:50:00,57.79,57.83,57.76,57.82,5400.0,34.5014,34.5253,34.4835,34.5193,5400.0
2013-02-21 13:00:00,57.81,57.87,57.8,57.84,8300.0,34.5134,34.5492,34.5074,34.5313,8300.0
2013-02-21 13:10:00,57.85,57.85,57.77,57.78,62400.0,34.5373,34.5373,34.4895,34.4955,62400.0
2013-02-21 13:20:00,57.8,57.86,57.77,57.81,57500.0,34.5074,34.5432,34.4895,34.5134,57500.0
2013-02-21 13:30:00,57.79,57.83,57.77,57.82,16700.0,34.5014,34.5253,34.4895,34.5193,16700.0
2013-02-21 13:40:00,57.82,57.82,57.74,57.76,28800.0,34.5193,34.5193,34.4716,34.4835,28800.0
2013-02-21 13:50:00,57.76,57.76,57.65,57.71,21500.0,34.4835,34.4835,34.4179,34.4537,21500.0
2013-02-21 14:00:00,57.74,57.77,57.57,57.63,41300.0,34.4716,34.4895,34.3701,34.4059,41300.0
2013-02-21 14:10:00,57.64,57.66,57.56,57.61,52100.0,34.4119,34.4238,34.3641,34.394,52100.0
2013-02-21 14:20:00,57.61,57.62,57.51,57.55,26000.0,34.394,34.3999,34.3343,34.3582,26000.0
2013-02-21 14:30:00,57.6,57.75,57.6,57.68,56000.0,34.388,34.4776,34.388,34.4358,56000.0
2013-02-21 14:40:00,57.67,57.77,57.67,57.72,43200.0,34.4298,34.4895,34.4298,34.4596,43200.0
2013-02-21 14:50:00,57.71,57.81,57.67,57.8,21300.0,34.4537,34.5134,34.4298,34.5074,21300.0
2013-02-21 15:00:00,57.79,57.86,57.75,57.81,28700.0,34.5014,34.5432,34.4776,34.5134,28700.0
2013-02-21 15:10:00,57.8,57.86,57.75,57.77,29200.0,34.5074,34.5432,34.4776,34.4895,29200.0
2013-02-21 15:20:00,57.78,57.82,57.72,57.8,19500.0,34.4955,34.5193,34.4596,34.5074,19500.0
2013-02-21 15:30:00,57.8,57.82,57.72,57.74,28700.0,34.5074,34.5193,34.4596,34.4716,28700.0
2013-02-21 15:40:00,57.73,57.74,57.67,57.7,23100.0,34.4656,34.4716,34.4298,34.4477,23100.0
2013-02-21 15:50:00,57.7,57.74,57.57,57.6,93500.0,34.4477,34.4716,34.3701,34.388,93500.0
2013-02-22 09:30:00,57.72,58.25,57.52,58.14,37400.0,34.4596,34.7761,34.3402,34.7104,37400.0
2013-02-22 09:40:00,58.13,58.15,57.94,57.96,123000.0,34.7044,34.7164,34.591,34.6029,123000.0
2013-02-22 09:50:00,57.97,58.12,57.96,58.06,10900.0,34.6089,34.6985,34.6029,34.6626,10900.0
2013-02-22 10:00:00,58.08,58.24,58.0,58.19,25300.0,34.6746,34.7701,34.6268,34.7402,25300.0
2013-02-22 10:10:00,58.15,58.24,58.06,58.24,17700.0,34.7164,34.7701,34.6626,34.7701,17700.0
2013-02-22 10:20:00,58.22,58.46,58.22,58.38,66800.0,34.7582,34.9014,34.7582,34.8537,66800.0
2013-02-22 10:30:00,58.37,58.39,58.2,58.23,30400.0,34.8477,34.8596,34.7462,34.7641,30400.0
2013-02-22 10:40:00,58.23,58.28,58.14,58.14,15500.0,34.7641,34.794,34.7104,34.7104,15500.0
2013-02-22 10:50:00,58.12,58.22,58.05,58.07,16600.0,34.6985,34.7582,34.6567,34.6686,16600.0
2013-02-22 11:00:00,58.08,58.16,58.02,58.02,46400.0,34.6746,34.7223,34.6388,34.6388,46400.0
2013-02-22 11:10:00,58.02,58.06,57.79,57.79,23300.0,34.6388,34.6626,34.5014,34.5014,23300.0
2013-02-22 11:20:00,57.8,58.0,57.8,57.99,13600.0,34.5074,34.6268,34.5074,34.6208,13600.0
2013-02-22 11:30:00,57.99,58.15,57.98,58.13,39200.0,34.6208,34.7164,34.6149,34.7044,39200.0
2013-02-22 11:40:00,58.11,58.13,58.06,58.06,9300.0,34.6925,34.7044,34.6626,34.6626,9300.0
2013-02-22 11:50:00,58.03,58.07,57.91,57.96,23700.0,34.6447,34.6686,34.5731,34.6029,23700.0
2013-02-22 12:00:00,57.95,58.0,57.9,57.95,8600.0,34.597,34.6268,34.5671,34.597,8600.0
2013-02-22 12:10:00,57.95,57.95,57.9,57.93,5400.0,34.597,34.597,34.5671,34.585,5400.0
2013-02-22 12:20:00,57.93,57.94,57.87,57.93,9700.0,34.585,34.591,34.5492,34.585,9700.0
2013-02-22 12:30:00,57.94,57.96,57.89,57.96,22200.0,34.591,34.6029,34.5611,34.6029,22200.0
2013-02-22 12:40:00,57.97,57.99,57.92,57.98,16600.0,34.6089,34.6208,34.579,34.6149,16600.0
2013-02-22 12:50:00,57.99,58.0,57.94,57.96,38800.0,34.6208,34.6268,34.591,34.6029,38800.0
2013-02-22 13:00:00,57.97,57.98,57.91,57.91,13100.0,34.6089,34.6149,34.5731,34.5731,13100.0
2013-02-22 13:10:00,57.91,57.95,57.86,57.95,7600.0,34.5731,34.597,34.5432,34.597,7600.0
2013-02-22 13:20:00,57.97,57.98,57.86,57.86,4500.0,34.6089,34.6149,34.5432,34.5432,4500.0
2013-02-22 13:30:00,57.87,57.95,57.87,57.93,13000.0,34.5492,34.597,34.5492,34.585,13000.0
2013-02-22 13:40:00,57.94,57.94,57.82,57.91,18000.0,34.591,34.591,34.5193,34.5731,18000.0
2013-02-22 13:50:00,57.91,57.95,57.88,57.92,24500.0,34.5731,34.597,34.5552,34.579,24500.0
2013-02-22 14:00:00,57.92,57.98,57.92,57.93,9400.0,34.579,34.6149,34.579,34.585,9400.0
2013-02-22 14:10:00,57.93,57.97,57.91,57.94,11200.0,34.585,34.6089,34.5731,34.591,11200.0
2013-02-22 14:20:00,57.94,57.96,57.87,57.9,9400.0,34.591,34.6029,34.5492,34.5671,9400.0
2013-02-22 14:30:00,57.9,57.97,57.89,57.93,8200.0,34.5671,34.6089,34.5611,34.585,8200.0
2013-02-22 14:40:00,57.93,57.99,57.93,57.96,9900.0,34.585,34.6208,34.585,34.6029,9900.0
2013-02-22 14:50:00,57.96,58.05,57.96,58.04,14700.0,34.6029,34.6567,34.6029,34.6507,14700.0
2013-02-22 15:00:00,58.02,58.05,58.0,58.01,13900.0,34.6388,34.6567,34.6268,34.6328,13900.0
2013-02-22 15:10:00,58.0,58.12,57.99,58.11,14100.0,34.6268,34.6985,34.6208,34.6925,14100.0
2013-02-22 15:20:00,58.1,58.19,58.1,58.16,31700.0,34.6865,34.7402,34.6865,34.7223,31700.0
2013-02-22 15:30:00,58.17,58.28,58.12,58.27,40500.0,34.7283,34.794,34.6985,34.788,40500.0
2013-02-22 15:40:00,58.26,58.3,58.22,58.22,43400.0,34.782,34.8059,34.7582,34.7582,43400.0
2013-02-22 15:50:00,58.23,58.34,58.17,58.29,213900.0,34.7641,34.8298,34.7283,34.7999,213900.0
2013-02-25 09:30:00,58.61,58.82,58.39,58.75,93100.0,34.991,35.1164,34.8596,35.0746,93100.0
2013-02-25 09:40:00,58.71,59.04,58.71,59.03,92000.0,35.0507,35.2477,35.0507,35.2417,92000.0
2013-02-25 09:50:00,59.0,59.25,58.95,59.09,88300.0,35.2238,35.3731,35.194,35.2776,88300.0
2013-02-25 10:00:00,59.07,59.24,59.07,59.15,36900.0,35.2656,35.3671,35.2656,35.3134,36900.0
2013-02-25 10:10:00,59.14,59.16,58.98,59.11,74800.0,35.3074,35.3193,35.2119,35.2895,74800.0
2013-02-25 10:20:00,59.08,59.08,58.9,58.93,55200.0,35.2716,35.2716,35.1641,35.182,55200.0
2013-02-25 10:30:00,58.92,59.14,58.89,58.97,94000.0,35.1761,35.3074,35.1582,35.2059,94000.0
2013-02-25 10:40:00,58.98,59.06,58.93,58.96,29100.0,35.2119,35.2596,35.182,35.1999,29100.0
2013-02-25 10:50:00,58.95,58.98,58.81,58.97,19300.0,35.194,35.2119,35.1104,35.2059,19300.0
2013-02-25 11:00:00,58.94,58.97,58.81,58.96,14400.0,35.188,35.2059,35.1104,35.1999,14400.0
2013-02-25 11:10:00,58.91,58.97,58.81,58.95,31800.0,35.1701,35.2059,35.1104,35.194,31800.0
2013-02-25 11:20:00,58.93,59.2,58.91,59.19,66400.0,35.182,35.3432,35.1701,35.3373,66400.0
2013-02-25 11:30:00,59.18,59.18,58.87,58.87,24100.0,35.3313,35.3313,35.1462,35.1462,24100.0
2013-02-25 11:40:00,58.9,58.93,58.82,58.86,25100.0,35.1641,35.182,35.1164,35.1402,25100.0
2013-02-25 11:50:00,58.84,58.87,58.48,58.5,117600.0,35.1283,35.1462,34.9134,34.9253,117600.0
2013-02-25 12:00:00,58.5,58.61,58.5,58.52,75600.0,34.9253,34.991,34.9253,34.9373,75600.0
2013-02-25 12:10:00,58.51,58.53,58.41,58.45,36800.0,34.9313,34.9432,34.8716,34.8955,36800.0
2013-02-25 12:20:00,58.45,58.63,58.44,58.58,25200.0,34.8955,35.0029,34.8895,34.9731,25200.0
2013-02-25 12:30:00,58.55,58.58,58.48,58.56,22000.0,34.9552,34.9731,34.9134,34.9611,22000.0
2013-02-25 12:40:00,58.56,58.6,58.51,58.59,27900.0,34.9611,34.985,34.9313,34.979,27900.0
2013-02-25 12:50:00,58.58,58.6,58.53,58.59,46200.0,34.9731,34.985,34.9432,34.979,46200.0
2013-02-25 13:00:00,58.6,58.61,58.41,58.43,16000.0,34.985,34.991,34.8716,34.8835,16000.0
2013-02-25 13:10:00,58.44,58.47,58.38,58.39,18900.0,34.8895,34.9074,34.8537,34.8596,18900.0
2013-02-25 13:20:00,58.39,58.42,58.37,58.39,16500.0,34.8596,34.8776,34.8477,34.8596,16500.0
2013-02-25 13:30:00,58.4,58.43,58.38,58.43,23100.0,34.8656,34.8835,34.8537,34.8835,23100.0
2013-02-25 13:40:00,58.4,58.42,58.33,58.38,17400.0,34.8656,34.8776,34.8238,34.8537,17400.0
2013-02-25 13:50:00,58.38,58.43,58.26,58.3,25500.0,34.8537,34.8835,34.782,34.8059,25500.0
2013-02-25 14:00:00,58.29,58.3,58.12,58.3,40100.0,34.7999,34.8059,34.6985,34.8059,40100.0
2013-02-25 14:10:00,58.3,58.3,58.22,58.29,95900.0,34.8059,34.8059,34.7582,34.7999,95900.0
2013-02-25 14:20:00,58.29,58.31,58.24,58.29,13200.0,34.7999,34.8119,34.7701,34.7999,13200.0
2013-02-25 14:30:00,58.28,58.34,58.28,58.31,24100.0,34.794,34.8298,34.794,34.8119,24100.0
2013-02-25 14:40:00,58.31,58.32,58.18,58.2,23500.0,34.8119,34.8179,34.7343,34.7462,23500.0
2013-02-25 14:50:00,58.2,58.28,58.18,58.18,39300.0,34.7462,34.794,34.7343,34.7343,39300.0
2013-02-25 15:00:00,58.18,58.28,58.17,58.22,19100.0,34.7343,34.794,34.7283,34.7582,19100.0
2013-02-25 15:10:00,58.23,58.28,58.17,58.18,63300.0,34.7641,34.794,34.7283,34.7343,63300.0
2013-02-25 15:20:00,58.18,58.18,57.98,58.02,62900.0,34.7343,34.7343,34.6149,34.6388,62900.0
2013-02-25 15:30:00,58.0,58.05,57.89,57.94,64300.0,34.6268,34.6567,34.5611,34.591,64300.0
2013-02-25 15:40:00,57.94,57.97,57.81,57.88,101100.0,34.591,34.6089,34.5134,34.5552,101100.0
2013-02-25 15:50:00,57.88,57.88,57.49,57.79,438300.0,34.5552,34.5552,34.3223,34.5014,438300.0
2013-02-26 09:30:00,57.72,58.69,57.55,58.67,135300.0,34.4596,35.0387,34.3582,35.0268,135300.0
2013-02-26 09:40:00,58.64,58.68,58.39,58.48,185400.0,35.0089,35.0328,34.8596,34.9134,185400.0
2013-02-26 09:50:00,58.5,58.59,58.22,58.31,74100.0,34.9253,34.979,34.7582,34.8119,74100.0
2013-02-26 10:00:00,58.32,58.53,58.0,58.0,137300.0,34.8179,34.9432,34.6268,34.6268,137300.0
2013-02-26 10:10:00,58.0,58.16,57.96,58.16,41600.0,34.6268,34.7223,34.6029,34.7223,41600.0
2013-02-26 10:20:00,58.18,58.19,57.98,58.0,46900.0,34.7343,34.7402,34.6149,34.6268,46900.0
2013-02-26 10:30:00,57.98,58.09,57.97,58.01,86900.0,34.6149,34.6805,34.6089,34.6328,86900.0
2013-02-26 10:40:00,58.0,58.27,57.99,58.21,84000.0,34.6268,34.788,34.6208,34.7522,84000.0
2013-02-26 10:50:00,58.19,58.21,58.09,58.12,52800.0,34.7402,34.7522,34.6805,34.6985,52800.0
2013-02-26 11:00:00,58.09,58.28,57.98,58.24,84400.0,34.6805,34.794,34.6149,34.7701,84400.0
2013-02-26 11:10:00,58.24,58.29,58.08,58.13,28700.0,34.7701,34.7999,34.6746,34.7044,28700.0
2013-02-26 11:20:00,58.12,58.18,58.0,58.13,20200.0,34.6985,34.7343,34.6268,34.7044,20200.0
2013-02-26 11:30:00,58.15,58.16,57.96,58.04,25400.0,34.7164,34.7223,34.6029,34.6507,25400.0
2013-02-26 11:40:00,58.02,58.34,57.97,58.32,61500.0,34.6388,34.8298,34.6089,34.8179,61500.0
2013-02-26 11:50:00,58.3,58.33,58.22,58.22,17500.0,34.8059,34.8238,34.7582,34.7582,17500.0
2013-02-26 12:00:00,58.2,58.4,58.2,58.36,57900.0,34.7462,34.8656,34.7462,34.8417,57900.0
2013-02-26 12:10:00,58.36,58.53,58.31,58.48,54400.0,34.8417,34.9432,34.8119,34.9134,54400.0
2013-02-26 12:20:00,58.48,58.62,58.45,58.46,28300.0,34.9134,34.997,34.8955,34.9014,28300.0
2013-02-26 12:30:00,58.46,58.61,58.41,58.61,34500.0,34.9014,34.991,34.8716,34.991,34500.0
2013-02-26 12:40:00,58.59,58.65,58.4,58.44,25900.0,34.979,35.0149,34.8656,34.8895,25900.0
2013-02-26 12:50:00,58.44,58.49,58.38,58.48,26300.0,34.8895,34.9193,34.8537,34.9134,26300.0
2013-02-26 13:00:00,58.49,58.55,58.33,58.33,31300.0,34.9193,34.9552,34.8238,34.8238,31300.0
2013-02-26 13:10:00,58.34,58.49,58.26,58.41,82300.0,34.8298,34.9193,34.782,34.8716,82300.0
2013-02-26 13:20:00,58.41,58.61,58.37,58.52,81000.0,34.8716,34.991,34.8477,34.9373,81000.0
2013-02-26 13:30:00,58.51,58.62,58.46,58.55,27600.0,34.9313,34.997,34.9014,34.9552,27600.0
2013-02-26 13:40:00,58.55,58.61,58.5,58.56,29300.0,34.9552,34.991,34.9253,34.9611,29300.0
2013-02-26 13:50:00,58.56,58.57,58.41,58.5,72000.0,34.9611,34.9671,34.8716,34.9253,72000.0
2013-02-26 14:00:00,58.49,58.64,58.48,58.57,29800.0,34.9193,35.0089,34.9134,34.9671,29800.0
2013-02-26 14:10:00,58.57,58.66,58.57,58.64,36200.0,34.9671,35.0208,34.9671,35.0089,36200.0
2013-02-26 14:20:00,58.64,58.74,58.62,58.74,28800.0,35.0089,35.0686,34.997,35.0686,28800.0
2013-02-26 14:30:00,58.73,58.83,58.6,58.79,41400.0,35.0626,35.1223,34.985,35.0985,41400.0
2013-02-26 14:40:00,58.78,58.79,58.67,58.69,34900.0,35.0925,35.0985,35.0268,35.0387,34900.0
2013-02-26 14:50:00,58.69,58.79,58.69,58.72,39200.0,35.0387,35.0985,35.0387,35.0567,39200.0
2013-02-26 15:00:00,58.72,58.84,58.69,58.83,84300.0,35.0567,35.1283,35.0387,35.1223,84300.0
2013-02-26 15:10:00,58.83,58.91,58.75,58.81,109500.0,35.1223,35.1701,35.0746,35.1104,109500.0
2013-02-26 15:20:00,58.81,58.92,58.75,58.83,85900.0,35.1104,35.1761,35.0746,35.1223,85900.0
2013-02-26 15:30:00,58.84,58.84,58.7,58.75,92500.0,35.1283,35.1283,35.0447,35.0746,92500.0
2013-02-26 15:40:00,58.75,58.9,58.72,58.85,111800.0,35.0746,35.1641,35.0567,35.1343,111800.0
2013-02-26 15:50:00,58.85,58.99,58.78,58.98,314800.0,35.1343,35.2179,35.0925,35.2119,314800.0
2013-02-27 09:30:00,58.76,59.08,58.55,59.08,81800.0,35.0805,35.2716,34.9552,35.2716,81800.0
2013-02-27 09:40:00,59.09,59.22,58.84,58.84,58600.0,35.2776,35.3552,35.1283,35.1283,58600.0
2013-02-27 09:50:00,58.9,59.06,58.9,59.02,39200.0,35.1641,35.2596,35.1641,35.2358,39200.0
2013-02-27 10:00:00,59.04,59.12,58.94,59.01,49400.0,35.2477,35.2955,35.188,35.2298,49400.0
2013-02-27 10:10:00,59.01,59.1,58.94,59.0,52800.0,35.2298,35.2835,35.188,35.2238,52800.0
2013-02-27 10:20:00,59.0,59.09,58.93,58.95,67500.0,35.2238,35.2776,35.182,35.194,67500.0
2013-02-27 10:30:00,58.95,59.05,58.94,59.03,42500.0,35.194,35.2537,35.188,35.2417,42500.0
2013-02-27 10:40:00,59.04,59.11,58.94,58.98,42100.0,35.2477,35.2895,35.188,35.2119,42100.0
2013-02-27 10:50:00,58.97,59.08,58.96,58.98,39300.0,35.2059,35.2716,35.1999,35.2119,39300.0
2013-02-27 11:00:00,58.98,59.16,58.97,59.14,22500.0,35.2119,35.3193,35.2059,35.3074,22500.0
2013-02-27 11:10:00,59.15,59.25,59.07,59.14,58000.0,35.3134,35.3731,35.2656,35.3074,58000.0
2013-02-27 11:20:00,59.16,59.45,59.09,59.42,50500.0,35.3193,35.4925,35.2776,35.4746,50500.0
2013-02-27 11:30:00,59.42,59.42,59.21,59.23,19500.0,35.4746,35.4746,35.3492,35.3611,19500.0
2013-02-27 11:40:00,59.24,59.34,59.2,59.26,36700.0,35.3671,35.4268,35.3432,35.379,36700.0
2013-02-27 11:50:00,59.26,59.38,59.24,59.27,38600.0,35.379,35.4507,35.3671,35.385,38600.0
2013-02-27 12:00:00,59.27,59.42,59.27,59.4,42900.0,35.385,35.4746,35.385,35.4626,42900.0
2013-02-27 12:10:00,59.39,59.41,59.32,59.35,20900.0,35.4567,35.4686,35.4149,35.4328,20900.0
2013-02-27 12:20:00,59.34,59.44,59.32,59.4,37500.0,35.4268,35.4865,35.4149,35.4626,37500.0
2013-02-27 12:30:00,59.4,59.5,59.35,59.46,46000.0,35.4626,35.5223,35.4328,35.4985,46000.0
2013-02-27 12:40:00,59.46,59.48,59.35,59.41,40700.0,35.4985,35.5104,35.4328,35.4686,40700.0
2013-02-27 12:50:00,59.41,59.52,59.4,59.44,43500.0,35.4686,35.5343,35.4626,35.4865,43500.0
2013-02-27 13:00:00,59.45,59.61,59.39,59.58,83100.0,35.4925,35.588,35.4567,35.5701,83100.0
2013-02-27 13:10:00,59.6,59.94,59.57,59.66,113700.0,35.582,35.785,35.5641,35.6179,113700.0
2013-02-27 13:20:00,59.65,59.74,59.45,59.54,41300.0,35.6119,35.6656,35.4925,35.5462,41300.0
2013-02-27 13:30:00,59.54,59.68,59.54,59.68,23300.0,35.5462,35.6298,35.5462,35.6298,23300.0
2013-02-27 13:40:00,59.7,59.72,59.56,59.56,19300.0,35.6417,35.6537,35.5582,35.5582,19300.0
2013-02-27 13:50:00,59.55,59.83,59.55,59.83,333600.0,35.5522,35.7193,35.5522,35.7193,333600.0
2013-02-27 14:00:00,59.81,59.86,59.78,59.82,47000.0,35.7074,35.7373,35.6895,35.7134,47000.0
2013-02-27 14:10:00,59.82,59.9,59.8,59.85,26500.0,35.7134,35.7611,35.7014,35.7313,26500.0
2013-02-27 14:20:00,59.85,59.9,59.77,59.77,34700.0,35.7313,35.7611,35.6835,35.6835,34700.0
2013-02-27 14:30:00,59.78,59.88,59.73,59.85,88600.0,35.6895,35.7492,35.6596,35.7313,88600.0
2013-02-27 14:40:00,59.89,59.94,59.87,59.94,61200.0,35.7552,35.785,35.7432,35.785,61200.0
2013-02-27 14:50:00,59.92,59.94,59.87,59.94,36600.0,35.7731,35.785,35.7432,35.785,36600.0
2013-02-27 15:00:00,59.94,59.95,59.88,59.89,68900.0,35.785,35.791,35.7492,35.7552,68900.0
2013-02-27 15:10:00,59.89,59.93,59.82,59.93,50000.0,35.7552,35.779,35.7134,35.779,50000.0
2013-02-27 15:20:00,59.92,59.95,59.84,59.89,121300.0,35.7731,35.791,35.7253,35.7552,121300.0
2013-02-27 15:30:00,59.9,59.96,59.87,59.96,67600.0,35.7611,35.797,35.7432,35.797,67600.0
2013-02-27 15:40:00,59.96,60.06,59.91,59.92,202000.0,35.797,35.8567,35.7671,35.7731,202000.0
2013-02-27 15:50:00,59.92,60.03,59.87,60.02,278000.0,35.7731,35.8387,35.7432,35.8328,278000.0
2013-02-28 09:30:00,59.86,60.1,59.75,59.99,55200.0,35.7373,35.8805,35.6716,35.8149,55200.0
2013-02-28 09:40:00,59.95,60.1,59.82,59.83,45800.0,35.791,35.8805,35.7134,35.7193,45800.0
2013-02-28 09:50:00,59.88,59.88,59.31,59.43,62800.0,35.7492,35.7492,35.4089,35.4805,62800.0
2013-02-28 10:00:00,59.44,59.48,59.3,59.39,36500.0,35.4865,35.5104,35.4029,35.4567,36500.0
2013-02-28 10:10:00,59.38,59.62,59.37,59.62,39100.0,35.4507,35.594,35.4447,35.594,39100.0
2013-02-28 10:20:00,59.6,59.74,59.43,59.6,84200.0,35.582,35.6656,35.4805,35.582,84200.0
2013-02-28 10:30:00,59.6,59.64,59.55,59.55,26000.0,35.582,35.6059,35.5522,35.5522,26000.0
2013-02-28 10:40:00,59.55,59.55,59.37,59.37,32800.0,35.5522,35.5522,35.4447,35.4447,32800.0
2013-02-28 10:50:00,59.38,59.42,59.34,59.42,19500.0,35.4507,35.4746,35.4268,35.4746,19500.0
2013-02-28 11:00:00,59.41,59.62,59.41,59.57,35100.0,35.4686,35.594,35.4686,35.5641,35100.0
2013-02-28 11:10:00,59.57,59.6,59.45,59.48,11700.0,35.5641,35.582,35.4925,35.5104,11700.0
2013-02-28 11:20:00,59.47,59.59,59.45,59.59,24100.0,35.5044,35.5761,35.4925,35.5761,24100.0
2013-02-28 11:30:00,59.59,59.59,59.44,59.53,15500.0,35.5761,35.5761,35.4865,35.5402,15500.0
2013-02-28 11:40:00,59.52,59.61,59.49,59.59,14100.0,35.5343,35.588,35.5164,35.5761,14100.0
2013-02-28 11:50:00,59.6,59.72,59.57,59.68,22600.0,35.582,35.6537,35.5641,35.6298,22600.0
2013-02-28 12:00:00,59.66,59.76,59.62,59.75,30800.0,35.6179,35.6776,35.594,35.6716,30800.0
2013-02-28 12:10:00,59.75,59.89,59.72,59.81,50600.0,35.6716,35.7552,35.6537,35.7074,50600.0
2013-02-28 12:20:00,59.81,59.89,59.79,59.83,74800.0,35.7074,35.7552,35.6955,35.7193,74800.0
2013-02-28 12:30:00,59.81,59.9,59.8,59.85,72300.0,35.7074,35.7611,35.7014,35.7313,72300.0
2013-02-28 12:40:00,59.84,59.89,59.81,59.83,76500.0,35.7253,35.7552,35.7074,35.7193,76500.0
2013-02-28 12:50:00,59.83,59.84,59.8,59.83,39000.0,35.7193,35.7253,35.7014,35.7193,39000.0
2013-02-28 13:00:00,59.83,59.98,59.83,59.95,94900.0,35.7193,35.8089,35.7193,35.791,94900.0
2013-02-28 13:10:00,59.96,59.96,59.88,59.93,41600.0,35.797,35.797,35.7492,35.779,41600.0
2013-02-28 13:20:00,59.9,60.01,59.9,59.93,107700.0,35.7611,35.8268,35.7611,35.779,107700.0
2013-02-28 13:30:00,59.92,60.01,59.81,59.86,78400.0,35.7731,35.8268,35.7074,35.7373,78400.0
2013-02-28 13:40:00,59.86,59.87,59.81,59.82,220600.0,35.7373,35.7432,35.7074,35.7134,220600.0
2013-02-28 13:50:00,59.82,59.82,59.71,59.73,37400.0,35.7134,35.7134,35.6477,35.6596,37400.0
2013-02-28 14:00:00,59.73,59.75,59.7,59.74,22200.0,35.6596,35.6716,35.6417,35.6656,22200.0
2013-02-28 14:10:00,59.74,59.79,59.74,59.77,39500.0,35.6656,35.6955,35.6656,35.6835,39500.0
2013-02-28 14:20:00,59.77,59.87,59.76,59.85,80900.0,35.6835,35.7432,35.6776,35.7313,80900.0
2013-02-28 14:30:00,59.85,59.89,59.8,59.87,129700.0,35.7313,35.7552,35.7014,35.7432,129700.0
2013-02-28 14:40:00,59.86,59.91,59.84,59.89,63100.0,35.7373,35.7671,35.7253,35.7552,63100.0
2013-02-28 14:50:00,59.88,59.88,59.83,59.86,55600.0,35.7492,35.7492,35.7193,35.7373,55600.0
2013-02-28 15:00:00,59.87,59.87,59.73,59.81,124000.0,35.7432,35.7432,35.6596,35.7074,124000.0
2013-02-28 15:10:00,59.8,59.83,59.73,59.83,90300.0,35.7014,35.7193,35.6596,35.7193,90300.0
2013-02-28 15:20:00,59.83,59.85,59.76,59.8,114800.0,35.7193,35.7313,35.6776,35.7014,114800.0
2013-02-28 15:30:00,59.8,59.83,59.77,59.81,160100.0,35.7014,35.7193,35.6835,35.7074,160100.0
2013-02-28 15:40:00,59.81,59.84,59.76,59.8,80200.0,35.7074,35.7253,35.6776,35.7014,80200.0
2013-02-28 15:50:00,59.79,59.83,59.58,59.82,603200.0,35.6955,35.7193,35.5701,35.7134,603200.0
2013-03-01 09:30:00,59.82,59.87,59.11,59.18,200500.0,35.7134,35.7432,35.2895,35.3313,200500.0
2013-03-01 09:40:00,59.15,59.43,59.15,59.32,167700.0,35.3134,35.4805,35.3134,35.4149,167700.0
2013-03-01 09:50:00,59.34,59.64,59.3,59.56,93100.0,35.4268,35.6059,35.4029,35.5582,93100.0
2013-03-01 10:00:00,59.55,59.75,59.51,59.61,84200.0,35.5522,35.6716,35.5283,35.588,84200.0
2013-03-01 10:10:00,59.62,59.62,59.54,59.56,34900.0,35.594,35.594,35.5462,35.5582,34900.0
2013-03-01 10:20:00,59.55,59.64,59.46,59.64,31300.0,35.5522,35.6059,35.4985,35.6059,31300.0
2013-03-01 10:30:00,59.64,59.88,59.62,59.78,48700.0,35.6059,35.7492,35.594,35.6895,48700.0
2013-03-01 10:40:00,59.76,59.79,59.66,59.66,75900.0,35.6776,35.6955,35.6179,35.6179,75900.0
2013-03-01 10:50:00,59.64,59.75,59.63,59.68,21400.0,35.6059,35.6716,35.5999,35.6298,21400.0
2013-03-01 11:00:00,59.72,59.75,59.65,59.7,18800.0,35.6537,35.6716,35.6119,35.6417,18800.0
2013-03-01 11:10:00,59.7,59.72,59.6,59.66,37800.0,35.6417,35.6537,35.582,35.6179,37800.0
2013-03-01 11:20:00,59.66,59.79,59.64,59.73,48300.0,35.6179,35.6955,35.6059,35.6596,48300.0
2013-03-01 11:30:00,59.73,59.88,59.68,59.84,106900.0,35.6596,35.7492,35.6298,35.7253,106900.0
2013-03-01 11:40:00,59.83,59.84,59.68,59.72,47900.0,35.7193,35.7253,35.6298,35.6537,47900.0
2013-03-01 11:50:00,59.74,59.79,59.7,59.74,34900.0,35.6656,35.6955,35.6417,35.6656,34900.0
2013-03-01 12:00:00,59.74,59.8,59.67,59.74,21600.0,35.6656,35.7014,35.6238,35.6656,21600.0
2013-03-01 12:10:00,59.75,59.77,59.63,59.71,24100.0,35.6716,35.6835,35.5999,35.6477,24100.0
2013-03-01 12:20:00,59.7,59.74,59.63,59.66,33600.0,35.6417,35.6656,35.5999,35.6179,33600.0
2013-03-01 12:30:00,59.66,59.73,59.64,59.71,76200.0,35.6179,35.6596,35.6059,35.6477,76200.0
2013-03-01 12:40:00,59.72,59.88,59.67,59.81,67400.0,35.6537,35.7492,35.6238,35.7074,67400.0
2013-03-01 12:50:00,59.82,59.88,59.8,59.83,53400.0,35.7134,35.7492,35.7014,35.7193,53400.0
2013-03-01 13:00:00,59.82,59.89,59.8,59.87,37700.0,35.7134,35.7552,35.7014,35.7432,37700.0
2013-03-01 13:10:00,59.87,59.98,59.85,59.94,38600.0,35.7432,35.8089,35.7313,35.785,38600.0
2013-03-01 13:20:00,59.96,59.99,59.92,59.97,27600.0,35.797,35.8149,35.7731,35.8029,27600.0
2013-03-01 13:30:00,59.97,59.98,59.9,59.95,17700.0,35.8029,35.8089,35.7611,35.791,17700.0
2013-03-01 13:40:00,59.93,59.95,59.85,59.85,19700.0,35.779,35.791,35.7313,35.7313,19700.0
2013-03-01 13:50:00,59.85,59.9,59.81,59.81,62300.0,35.7313,35.7611,35.7074,35.7074,62300.0
2013-03-01 14:00:00,59.81,59.83,59.75,59.78,73800.0,35.7074,35.7193,35.6716,35.6895,73800.0
2013-03-01 14:10:00,59.76,59.83,59.73,59.81,11800.0,35.6776,35.7193,35.6596,35.7074,11800.0
2013-03-01 14:20:00,59.81,59.88,59.65,59.68,39400.0,35.7074,35.7492,35.6119,35.6298,39400.0
2013-03-01 14:30:00,59.68,59.73,59.68,59.68,19800.0,35.6298,35.6596,35.6298,35.6298,19800.0
2013-03-01 14:40:00,59.68,59.73,59.59,59.59,22600.0,35.6298,35.6596,35.5761,35.5761,22600.0
2013-03-01 14:50:00,59.58,59.67,59.56,59.66,34600.0,35.5701,35.6238,35.5582,35.6179,34600.0
2013-03-01 15:00:00,59.65,59.74,59.62,59.7,54400.0,35.6119,35.6656,35.594,35.6417,54400.0
2013-03-01 15:10:00,59.71,59.73,59.67,59.69,41200.0,35.6477,35.6596,35.6238,35.6358,41200.0
2013-03-01 15:20:00,59.68,59.76,59.67,59.7,49400.0,35.6298,35.6776,35.6238,35.6417,49400.0
2013-03-01 15:30:00,59.71,59.88,59.7,59.82,70800.0,35.6477,35.7492,35.6417,35.7134,70800.0
2013-03-01 15:40:00,59.83,59.85,59.67,59.83,112600.0,35.7193,35.7313,35.6238,35.7193,112600.0
2013-03-01 15:50:00,59.84,59.93,59.73,59.92,220300.0,35.7253,35.779,35.6596,35.7731,220300.0
2013-03-04 09:30:00,59.98,60.0,59.78,59.91,44900.0,35.8089,35.8208,35.6895,35.7671,44900.0
2013-03-04 09:40:00,59.92,60.11,59.9,60.05,44200.0,35.7731,35.8865,35.7611,35.8507,44200.0
2013-03-04 09:50:00,60.04,60.1,59.81,59.82,70700.0,35.8447,35.8805,35.7074,35.7134,70700.0
2013-03-04 10:00:00,59.82,59.94,59.74,59.9,106700.0,35.7134,35.785,35.6656,35.7611,106700.0
2013-03-04 10:10:00,59.9,59.96,59.82,59.85,30600.0,35.7611,35.797,35.7134,35.7313,30600.0
2013-03-04 10:20:00,59.85,59.86,59.74,59.74,42500.0,35.7313,35.7373,35.6656,35.6656,42500.0
2013-03-04 10:30:00,59.74,59.77,59.65,59.67,30300.0,35.6656,35.6835,35.6119,35.6238,30300.0
2013-03-04 10:40:00,59.68,59.75,59.68,59.71,44800.0,35.6298,35.6716,35.6298,35.6477,44800.0
2013-03-04 10:50:00,59.72,59.73,59.63,59.7,64300.0,35.6537,35.6596,35.5999,35.6417,64300.0
2013-03-04 11:00:00,59.69,59.73,59.62,59.69,17400.0,35.6358,35.6596,35.594,35.6358,17400.0
2013-03-04 11:10:00,59.7,59.99,59.68,59.99,100800.0,35.6417,35.8149,35.6298,35.8149,100800.0
2013-03-04 11:20:00,60.0,60.0,59.97,59.98,61400.0,35.8208,35.8208,35.8029,35.8089,61400.0
2013-03-04 11:30:00,59.99,60.25,59.98,60.24,82100.0,35.8149,35.9701,35.8089,35.9641,82100.0
2013-03-04 11:40:00,60.24,60.39,60.23,60.34,74500.0,35.9641,36.0537,35.9582,36.0238,74500.0
2013-03-04 11:50:00,60.35,60.37,60.14,60.14,75900.0,36.0298,36.0417,35.9044,35.9044,75900.0
2013-03-04 12:00:00,60.15,60.21,60.15,60.15,28900.0,35.9104,35.9462,35.9104,35.9104,28900.0
2013-03-04 12:10:00,60.15,60.18,60.12,60.13,61800.0,35.9104,35.9283,35.8925,35.8984,61800.0
2013-03-04 12:20:00,60.12,60.13,60.03,60.03,39500.0,35.8925,35.8984,35.8387,35.8387,39500.0
2013-03-04 12:30:00,60.03,60.06,59.97,60.0,29600.0,35.8387,35.8567,35.8029,35.8208,29600.0
2013-03-04 12:40:00,60.01,60.03,59.96,59.96,24500.0,35.8268,35.8387,35.797,35.797,24500.0
2013-03-04 12:50:00,59.97,60.0,59.96,59.98,15000.0,35.8029,35.8208,35.797,35.8089,15000.0
2013-03-04 13:00:00,59.98,59.98,59.91,59.96,34900.0,35.8089,35.8089,35.7671,35.797,34900.0
2013-03-04 13:10:00,59.97,60.13,59.96,60.11,20500.0,35.8029,35.8984,35.797,35.8865,20500.0
2013-03-04 13:20:00,60.12,60.26,60.12,60.22,37100.0,35.8925,35.9761,35.8925,35.9522,37100.0
2013-03-04 13:30:00,60.22,60.3,60.2,60.28,40900.0,35.9522,35.9999,35.9402,35.988,40900.0
2013-03-04 13:40:00,60.27,60.29,60.23,60.28,28100.0,35.982,35.994,35.9582,35.988,28100.0
2013-03-04 13:50:00,60.27,60.29,60.23,60.28,35400.0,35.982,35.994,35.9582,35.988,35400.0
2013-03-04 14:00:00,60.27,60.28,60.23,60.27,19200.0,35.982,35.988,35.9582,35.982,19200.0
2013-03-04 14:10:00,60.26,60.56,60.26,60.54,135600.0,35.9761,36.1552,35.9761,36.1432,135600.0
2013-03-04 14:20:00,60.54,61.03,60.54,60.99,197300.0,36.1432,36.4358,36.1432,36.4119,197300.0
2013-03-04 14:30:00,60.99,60.99,60.83,60.91,57100.0,36.4119,36.4119,36.3164,36.3641,57100.0
2013-03-04 14:40:00,60.9,61.03,60.86,60.99,54800.0,36.3582,36.4358,36.3343,36.4119,54800.0
2013-03-04 14:50:00,60.99,60.99,60.83,60.84,44900.0,36.4119,36.4119,36.3164,36.3223,44900.0
2013-03-04 15:00:00,60.85,60.86,60.74,60.84,302100.0,36.3283,36.3343,36.2626,36.3223,302100.0
2013-03-04 15:10:00,60.82,60.85,60.77,60.78,146800.0,36.3104,36.3283,36.2805,36.2865,146800.0
2013-03-04 15:20:00,60.78,60.93,60.76,60.92,78300.0,36.2865,36.3761,36.2746,36.3701,78300.0
2013-03-04 15:30:00,60.92,60.95,60.89,60.9,63800.0,36.3701,36.388,36.3522,36.3582,63800.0
2013-03-04 15:40:00,60.9,60.9,60.78,60.85,125100.0,36.3582,36.3582,36.2865,36.3283,125100.0
2013-03-04 15:50:00,60.85,60.9,60.84,60.89,236700.0,36.3283,36.3582,36.3223,36.3522,236700.0
2013-03-05 09:30:00,61.07,61.6,60.91,61.53,95500.0,36.4596,36.7761,36.3641,36.7343,95500.0
2013-03-05 09:40:00,61.52,61.66,61.42,61.51,81900.0,36.7283,36.8119,36.6686,36.7223,81900.0
2013-03-05 09:50:00,61.51,61.54,61.26,61.45,183100.0,36.7223,36.7402,36.5731,36.6865,183100.0
2013-03-05 10:00:00,61.45,61.6,61.32,61.37,74200.0,36.6865,36.7761,36.6089,36.6387,74200.0
2013-03-05 10:10:00,61.4,61.49,61.29,61.45,166200.0,36.6567,36.7104,36.591,36.6865,166200.0
2013-03-05 10:20:00,61.47,61.51,61.43,61.49,115800.0,36.6984,36.7223,36.6746,36.7104,115800.0
2013-03-05 10:30:00,61.49,61.51,61.45,61.49,41600.0,36.7104,36.7223,36.6865,36.7104,41600.0
2013-03-05 10:40:00,61.5,61.69,61.48,61.65,84700.0,36.7164,36.8298,36.7044,36.8059,84700.0
2013-03-05 10:50:00,61.68,61.72,61.56,61.59,85600.0,36.8238,36.8477,36.7522,36.7701,85600.0
2013-03-05 11:00:00,61.6,61.65,61.46,61.48,109400.0,36.7761,36.8059,36.6925,36.7044,109400.0
2013-03-05 11:10:00,61.53,61.58,61.43,61.48,37000.0,36.7343,36.7641,36.6746,36.7044,37000.0
2013-03-05 11:20:00,61.47,61.58,61.45,61.51,54500.0,36.6984,36.7641,36.6865,36.7223,54500.0
2013-03-05 11:30:00,61.51,61.52,61.4,61.41,30200.0,36.7223,36.7283,36.6567,36.6626,30200.0
2013-03-05 11:40:00,61.42,61.48,61.36,61.47,20000.0,36.6686,36.7044,36.6328,36.6984,20000.0
2013-03-05 11:50:00,61.46,61.48,61.41,61.42,79700.0,36.6925,36.7044,36.6626,36.6686,79700.0
2013-03-05 12:00:00,61.43,61.46,61.42,61.42,10400.0,36.6746,36.6925,36.6686,36.6686,10400.0
2013-03-05 12:10:00,61.42,61.46,61.37,61.4,18800.0,36.6686,36.6925,36.6387,36.6567,18800.0
2013-03-05 12:20:00,61.4,61.42,61.33,61.39,28100.0,36.6567,36.6686,36.6149,36.6507,28100.0
2013-03-05 12:30:00,61.39,61.49,61.39,61.48,14900.0,36.6507,36.7104,36.6507,36.7044,14900.0
2013-03-05 12:40:00,61.49,61.59,61.49,61.54,34500.0,36.7104,36.7701,36.7104,36.7402,34500.0
2013-03-05 12:50:00,61.54,61.6,61.53,61.6,16900.0,36.7402,36.7761,36.7343,36.7761,16900.0
2013-03-05 13:00:00,61.59,61.63,61.57,61.59,99600.0,36.7701,36.794,36.7581,36.7701,99600.0
2013-03-05 13:10:00,61.58,61.7,61.58,61.69,16200.0,36.7641,36.8358,36.7641,36.8298,16200.0
2013-03-05 13:20:00,61.67,61.73,61.66,61.73,15900.0,36.8179,36.8537,36.8119,36.8537,15900.0
2013-03-05 13:30:00,61.73,61.8,61.72,61.76,34200.0,36.8537,36.8955,36.8477,36.8716,34200.0
2013-03-05 13:40:00,61.78,61.85,61.73,61.85,33600.0,36.8835,36.9253,36.8537,36.9253,33600.0
2013-03-05 13:50:00,61.84,61.85,61.8,61.84,33900.0,36.9193,36.9253,36.8955,36.9193,33900.0
2013-03-05 14:00:00,61.83,61.85,61.78,61.81,30500.0,36.9134,36.9253,36.8835,36.9014,30500.0
2013-03-05 14:10:00,61.8,61.85,61.77,61.77,24900.0,36.8955,36.9253,36.8776,36.8776,24900.0
2013-03-05 14:20:00,61.78,61.79,61.71,61.72,49500.0,36.8835,36.8895,36.8417,36.8477,49500.0
2013-03-05 14:30:00,61.71,61.78,61.7,61.75,26300.0,36.8417,36.8835,36.8358,36.8656,26300.0
2013-03-05 14:40:00,61.75,61.8,61.74,61.8,31000.0,36.8656,36.8955,36.8596,36.8955,31000.0
2013-03-05 14:50:00,61.79,61.79,61.73,61.79,12800.0,36.8895,36.8895,36.8537,36.8895,12800.0
2013-03-05 15:00:00,61.78,61.79,61.7,61.76,38100.0,36.8835,36.8895,36.8358,36.8716,38100.0
2013-03-05 15:10:00,61.76,61.81,61.74,61.75,101300.0,36.8716,36.9014,36.8596,36.8656,101300.0
2013-03-05 15:20:00,61.75,61.78,61.7,61.75,104700.0,36.8656,36.8835,36.8358,36.8656,104700.0
2013-03-05 15:30:00,61.75,61.75,61.61,61.62,73000.0,36.8656,36.8656,36.782,36.788,73000.0
2013-03-05 15:40:00,61.61,61.72,61.56,61.57,78100.0,36.782,36.8477,36.7522,36.7581,78100.0
2013-03-05 15:50:00,61.57,61.64,61.54,61.63,129400.0,36.7581,36.7999,36.7402,36.794,129400.0
2013-03-06 09:30:00,61.32,61.83,61.29,61.82,94800.0,36.8746,37.1813,36.8565,37.1752,94800.0
2013-03-06 09:40:00,61.81,61.82,61.61,61.61,46800.0,37.1692,37.1752,37.049,37.049,46800.0
2013-03-06 09:50:00,61.64,61.82,61.64,61.71,45100.0,37.067,37.1752,37.067,37.1091,45100.0
2013-03-06 10:00:00,61.75,61.81,61.69,61.77,31300.0,37.1331,37.1692,37.0971,37.1452,31300.0
2013-03-06 10:10:00,61.77,62.0,61.77,61.81,182300.0,37.1452,37.2835,37.1452,37.1692,182300.0
2013-03-06 10:20:00,61.81,61.93,61.72,61.93,18400.0,37.1692,37.2414,37.1151,37.2414,18400.0
2013-03-06 10:30:00,61.92,61.97,61.83,61.86,42200.0,37.2354,37.2654,37.1813,37.1993,42200.0
2013-03-06 10:40:00,61.86,61.95,61.83,61.88,31200.0,37.1993,37.2534,37.1813,37.2113,31200.0
2013-03-06 10:50:00,61.88,61.92,61.83,61.87,17000.0,37.2113,37.2354,37.1813,37.2053,17000.0
2013-03-06 11:00:00,61.84,61.93,61.78,61.79,26400.0,37.1873,37.2414,37.1512,37.1572,26400.0
2013-03-06 11:10:00,61.8,61.93,61.8,61.9,23300.0,37.1632,37.2414,37.1632,37.2233,23300.0
2013-03-06 11:20:00,61.89,62.16,61.86,62.14,85500.0,37.2173,37.3797,37.1993,37.3677,85500.0
2013-03-06 11:30:00,62.12,62.15,62.02,62.04,51600.0,37.3556,37.3737,37.2955,37.3075,51600.0
2013-03-06 11:40:00,62.04,62.06,61.99,62.05,20300.0,37.3075,37.3196,37.2775,37.3135,20300.0
2013-03-06 11:50:00,62.05,62.12,62.03,62.08,26400.0,37.3135,37.3556,37.3015,37.3316,26400.0
2013-03-06 12:00:00,62.09,62.12,62.01,62.02,26500.0,37.3376,37.3556,37.2895,37.2955,26500.0
2013-03-06 12:10:00,62.02,62.09,62.01,62.08,35000.0,37.2955,37.3376,37.2895,37.3316,35000.0
2013-03-06 12:20:00,62.09,62.1,62.02,62.04,20000.0,37.3376,37.3436,37.2955,37.3075,20000.0
2013-03-06 12:30:00,62.05,62.09,62.05,62.08,104600.0,37.3135,37.3376,37.3135,37.3316,104600.0
2013-03-06 12:40:00,62.09,62.32,62.08,62.25,144400.0,37.3376,37.4759,37.3316,37.4338,144400.0
2013-03-06 12:50:00,62.24,62.28,62.17,62.19,34500.0,37.4278,37.4519,37.3857,37.3977,34500.0
2013-03-06 13:00:00,62.19,62.25,62.15,62.24,55900.0,37.3977,37.4338,37.3737,37.4278,55900.0
2013-03-06 13:10:00,62.23,62.32,62.23,62.32,21100.0,37.4218,37.4759,37.4218,37.4759,21100.0
2013-03-06 13:20:00,62.32,62.33,62.27,62.27,22700.0,37.4759,37.4819,37.4458,37.4458,22700.0
2013-03-06 13:30:00,62.27,62.27,62.2,62.25,26400.0,37.4458,37.4458,37.4037,37.4338,26400.0
2013-03-06 13:40:00,62.24,62.29,62.24,62.28,14100.0,37.4278,37.4579,37.4278,37.4519,14100.0
2013-03-06 13:50:00,62.28,62.28,62.18,62.2,25600.0,37.4519,37.4519,37.3917,37.4037,25600.0
2013-03-06 14:00:00,62.19,62.19,62.06,62.06,47400.0,37.3977,37.3977,37.3196,37.3196,47400.0
2013-03-06 14:10:00,62.06,62.07,61.98,62.03,42700.0,37.3196,37.3256,37.2715,37.3015,42700.0
2013-03-06 14:20:00,62.03,62.11,62.03,62.08,30500.0,37.3015,37.3496,37.3015,37.3316,30500.0
2013-03-06 14:30:00,62.07,62.15,62.05,62.14,33200.0,37.3256,37.3737,37.3135,37.3677,33200.0
2013-03-06 14:40:00,62.13,62.23,62.11,62.23,52300.0,37.3617,37.4218,37.3496,37.4218,52300.0
2013-03-06 14:50:00,62.23,62.24,62.14,62.17,242300.0,37.4218,37.4278,37.3677,37.3857,242300.0
2013-03-06 15:00:00,62.17,62.2,62.13,62.19,45600.0,37.3857,37.4037,37.3617,37.3977,45600.0
2013-03-06 15:10:00,62.19,62.19,62.06,62.1,48300.0,37.3977,37.3977,37.3196,37.3436,48300.0
2013-03-06 15:20:00,62.09,62.15,62.06,62.13,28400.0,37.3376,37.3737,37.3196,37.3617,28400.0
2013-03-06 15:30:00,62.11,62.12,61.91,61.91,52400.0,37.3496,37.3556,37.2294,37.2294,52400.0
2013-03-06 15:40:00,61.91,61.94,61.83,61.93,62600.0,37.2294,37.2474,37.1813,37.2414,62600.0
2013-03-06 15:50:00,61.93,62.0,61.92,62.0,68900.0,37.2414,37.2835,37.2354,37.2835,68900.0
2013-03-07 09:30:00,62.35,62.37,61.26,61.58,142500.0,37.494,37.506,36.8385,37.0309,142500.0
2013-03-07 09:40:00,61.58,61.82,61.51,61.72,57600.0,37.0309,37.1752,36.9888,37.1151,57600.0
2013-03-07 09:50:00,61.73,61.95,61.67,61.91,36900.0,37.1211,37.2534,37.085,37.2294,36900.0
2013-03-07 10:00:00,61.91,61.97,61.86,61.92,33400.0,37.2294,37.2654,37.1993,37.2354,33400.0
2013-03-07 10:10:00,61.92,62.13,61.9,62.02,40900.0,37.2354,37.3617,37.2233,37.2955,40900.0
2013-03-07 10:20:00,62.02,62.04,61.93,62.04,32100.0,37.2955,37.3075,37.2414,37.3075,32100.0
2013-03-07 10:30:00,62.05,62.05,61.91,61.97,27800.0,37.3135,37.3135,37.2294,37.2654,27800.0
2013-03-07 10:40:00,61.96,62.01,61.94,62.0,23100.0,37.2594,37.2895,37.2474,37.2835,23100.0
2013-03-07 10:50:00,62.0,62.0,61.91,61.93,16800.0,37.2835,37.2835,37.2294,37.2414,16800.0
2013-03-07 11:00:00,61.95,62.0,61.89,61.94,16700.0,37.2534,37.2835,37.2173,37.2474,16700.0
2013-03-07 11:10:00,61.93,61.95,61.88,61.95,15200.0,37.2414,37.2534,37.2113,37.2534,15200.0
2013-03-07 11:20:00,61.94,61.99,61.91,61.99,22600.0,37.2474,37.2775,37.2294,37.2775,22600.0
2013-03-07 11:30:00,61.99,62.08,61.97,62.08,35300.0,37.2775,37.3316,37.2654,37.3316,35300.0
2013-03-07 11:40:00,62.08,62.08,61.97,62.01,54100.0,37.3316,37.3316,37.2654,37.2895,54100.0
2013-03-07 11:50:00,62.01,62.09,61.99,62.03,63800.0,37.2895,37.3376,37.2775,37.3015,63800.0
2013-03-07 12:00:00,62.03,62.07,61.97,61.97,28700.0,37.3015,37.3256,37.2654,37.2654,28700.0
2013-03-07 12:10:00,61.96,62.01,61.95,62.0,42700.0,37.2594,37.2895,37.2534,37.2835,42700.0
2013-03-07 12:20:00,62.0,62.01,61.95,61.97,21900.0,37.2835,37.2895,37.2534,37.2654,21900.0
2013-03-07 12:30:00,61.96,61.97,61.9,61.92,16200.0,37.2594,37.2654,37.2233,37.2354,16200.0
2013-03-07 12:40:00,61.9,61.94,61.86,61.92,19300.0,37.2233,37.2474,37.1993,37.2354,19300.0
2013-03-07 12:50:00,61.91,61.94,61.86,61.88,17000.0,37.2294,37.2474,37.1993,37.2113,17000.0
2013-03-07 13:00:00,61.89,61.92,61.79,61.82,19300.0,37.2173,37.2354,37.1572,37.1752,19300.0
2013-03-07 13:10:00,61.81,61.85,61.79,61.82,19600.0,37.1692,37.1933,37.1572,37.1752,19600.0
2013-03-07 13:20:00,61.81,61.82,61.78,61.8,12000.0,37.1692,37.1752,37.1512,37.1632,12000.0
2013-03-07 13:30:00,61.8,61.81,61.77,61.77,12200.0,37.1632,37.1692,37.1452,37.1452,12200.0
2013-03-07 13:40:00,61.78,61.8,61.73,61.74,33400.0,37.1512,37.1632,37.1211,37.1271,33400.0
2013-03-07 13:50:00,61.74,61.76,61.68,61.7,17200.0,37.1271,37.1392,37.091,37.1031,17200.0
2013-03-07 14:00:00,61.71,61.72,61.64,61.65,16000.0,37.1091,37.1151,37.067,37.073,16000.0
2013-03-07 14:10:00,61.65,61.77,61.63,61.75,22700.0,37.073,37.1452,37.061,37.1331,22700.0
2013-03-07 14:20:00,61.76,61.76,61.7,61.73,17100.0,37.1392,37.1392,37.1031,37.1211,17100.0
2013-03-07 14:30:00,61.74,61.75,61.69,61.73,28200.0,37.1271,37.1331,37.0971,37.1211,28200.0
2013-03-07 14:40:00,61.72,61.73,61.67,61.71,30200.0,37.1151,37.1211,37.085,37.1091,30200.0
2013-03-07 14:50:00,61.7,61.72,61.65,61.68,25100.0,37.1031,37.1151,37.073,37.091,25100.0
2013-03-07 15:00:00,61.69,61.77,61.69,61.77,60300.0,37.0971,37.1452,37.0971,37.1452,60300.0
2013-03-07 15:10:00,61.76,61.83,61.76,61.8,23300.0,37.1392,37.1813,37.1392,37.1632,23300.0
2013-03-07 15:20:00,61.81,61.81,61.72,61.76,25000.0,37.1692,37.1692,37.1151,37.1392,25000.0
2013-03-07 15:30:00,61.75,61.79,61.73,61.79,27400.0,37.1331,37.1572,37.1211,37.1572,27400.0
2013-03-07 15:40:00,61.79,61.8,61.74,61.77,36600.0,37.1572,37.1632,37.1271,37.1452,36600.0
2013-03-07 15:50:00,61.78,61.78,61.71,61.72,82600.0,37.1512,37.1512,37.1091,37.1151,82600.0
2013-03-08 09:30:00,62.12,62.81,61.79,62.45,115000.0,37.3556,37.7706,37.1572,37.5541,115000.0
2013-03-08 09:40:00,62.39,62.45,62.04,62.1,75800.0,37.518,37.5541,37.3075,37.3436,75800.0
2013-03-08 09:50:00,62.1,62.27,62.01,62.27,36100.0,37.3436,37.4458,37.2895,37.4458,36100.0
2013-03-08 10:00:00,62.26,62.36,62.16,62.22,47000.0,37.4398,37.5,37.3797,37.4158,47000.0
2013-03-08 10:10:00,62.21,62.21,61.95,61.97,26700.0,37.4098,37.4098,37.2534,37.2654,26700.0
2013-03-08 10:20:00,61.99,62.2,61.96,62.18,40000.0,37.2775,37.4037,37.2594,37.3917,40000.0
2013-03-08 10:30:00,62.18,62.59,62.16,62.59,87800.0,37.3917,37.6383,37.3797,37.6383,87800.0
2013-03-08 10:40:00,62.59,62.64,62.2,62.23,51800.0,37.6383,37.6683,37.4037,37.4218,51800.0
2013-03-08 10:50:00,62.22,62.33,62.12,62.3,17700.0,37.4158,37.4819,37.3556,37.4639,17700.0
2013-03-08 11:00:00,62.29,62.45,62.23,62.42,20800.0,37.4579,37.5541,37.4218,37.536,20800.0
2013-03-08 11:10:00,62.41,62.55,62.35,62.4,38100.0,37.53,37.6142,37.494,37.524,38100.0
2013-03-08 11:20:00,62.41,62.42,62.28,62.31,7700.0,37.53,37.536,37.4519,37.4699,7700.0
2013-03-08 11:30:00,62.33,62.34,62.25,62.26,16400.0,37.4819,37.4879,37.4338,37.4398,16400.0
2013-03-08 11:40:00,62.24,62.3,62.2,62.25,14800.0,37.4278,37.4639,37.4037,37.4338,14800.0
2013-03-08 11:50:00,62.25,62.25,62.16,62.17,10400.0,37.4338,37.4338,37.3797,37.3857,10400.0
2013-03-08 12:00:00,62.18,62.25,62.16,62.22,11400.0,37.3917,37.4338,37.3797,37.4158,11400.0
2013-03-08 12:10:00,62.22,62.25,62.13,62.19,41900.0,37.4158,37.4338,37.3617,37.3977,41900.0
2013-03-08 12:20:00,62.18,62.27,62.14,62.17,8300.0,37.3917,37.4458,37.3677,37.3857,8300.0
2013-03-08 12:30:00,62.14,62.17,62.11,62.12,5500.0,37.3677,37.3857,37.3496,37.3556,5500.0
2013-03-08 12:40:00,62.15,62.24,62.1,62.1,23000.0,37.3737,37.4278,37.3436,37.3436,23000.0
2013-03-08 12:50:00,62.1,62.2,62.08,62.11,11200.0,37.3436,37.4037,37.3316,37.3496,11200.0
2013-03-08 13:00:00,62.12,62.13,62.0,62.09,17200.0,37.3556,37.3617,37.2835,37.3376,17200.0
2013-03-08 13:10:00,62.08,62.12,62.04,62.07,8200.0,37.3316,37.3556,37.3075,37.3256,8200.0
2013-03-08 13:20:00,62.07,62.07,62.01,62.03,10500.0,37.3256,37.3256,37.2895,37.3015,10500.0
2013-03-08 13:30:00,62.03,62.11,62.03,62.11,9600.0,37.3015,37.3496,37.3015,37.3496,9600.0
2013-03-08 13:40:00,62.1,62.21,62.05,62.13,23800.0,37.3436,37.4098,37.3135,37.3617,23800.0
2013-03-08 13:50:00,62.13,62.2,62.05,62.19,26800.0,37.3617,37.4037,37.3135,37.3977,26800.0
2013-03-08 14:00:00,62.2,62.32,62.19,62.29,29100.0,37.4037,37.4759,37.3977,37.4579,29100.0
2013-03-08 14:10:00,62.28,62.28,62.15,62.28,28800.0,37.4519,37.4519,37.3737,37.4519,28800.0
2013-03-08 14:20:00,62.26,62.46,62.25,62.42,28100.0,37.4398,37.5601,37.4338,37.536,28100.0
2013-03-08 14:30:00,62.4,62.42,62.29,62.29,12700.0,37.524,37.536,37.4579,37.4579,12700.0
2013-03-08 14:40:00,62.3,62.32,62.19,62.2,36100.0,37.4639,37.4759,37.3977,37.4037,36100.0
2013-03-08 14:50:00,62.19,62.25,62.15,62.16,27500.0,37.3977,37.4338,37.3737,37.3797,27500.0
2013-03-08 15:00:00,62.15,62.26,62.15,62.2,40600.0,37.3737,37.4398,37.3737,37.4037,40600.0
2013-03-08 15:10:00,62.2,62.28,61.83,62.2,40900.0,37.4037,37.4519,37.1813,37.4037,40900.0
2013-03-08 15:20:00,62.2,62.27,62.14,62.26,39600.0,37.4037,37.4458,37.3677,37.4398,39600.0
2013-03-08 15:30:00,62.26,62.29,62.24,62.29,42500.0,37.4398,37.4579,37.4278,37.4579,42500.0
2013-03-08 15:40:00,62.28,62.33,62.24,62.33,45000.0,37.4519,37.4819,37.4278,37.4819,45000.0
2013-03-08 15:50:00,62.33,62.39,62.31,62.33,181800.0,37.4819,37.518,37.4699,37.4819,181800.0
2013-03-11 09:30:00,62.17,62.5,62.17,62.45,47900.0,37.3857,37.5842,37.3857,37.5541,47900.0
2013-03-11 09:40:00,62.44,62.45,62.32,62.45,24900.0,37.5481,37.5541,37.4759,37.5541,24900.0
2013-03-11 09:50:00,62.43,62.48,62.35,62.43,32600.0,37.5421,37.5721,37.494,37.5421,32600.0
2013-03-11 10:00:00,62.43,62.45,62.35,62.37,28600.0,37.5421,37.5541,37.494,37.506,28600.0
2013-03-11 10:10:00,62.37,62.46,62.36,62.45,41900.0,37.506,37.5601,37.5,37.5541,41900.0
2013-03-11 10:20:00,62.45,62.59,62.43,62.59,37400.0,37.5541,37.6383,37.5421,37.6383,37400.0
2013-03-11 10:30:00,62.58,62.75,62.58,62.75,42800.0,37.6323,37.7345,37.6323,37.7345,42800.0
2013-03-11 10:40:00,62.75,62.76,62.64,62.66,20100.0,37.7345,37.7405,37.6683,37.6804,20100.0
2013-03-11 10:50:00,62.65,62.65,62.52,62.59,15500.0,37.6744,37.6744,37.5962,37.6383,15500.0
2013-03-11 11:00:00,62.59,62.61,62.54,62.54,16900.0,37.6383,37.6503,37.6082,37.6082,16900.0
2013-03-11 11:10:00,62.55,62.6,62.52,62.58,19500.0,37.6142,37.6443,37.5962,37.6323,19500.0
2013-03-11 11:20:00,62.57,62.57,62.52,62.52,7900.0,37.6262,37.6262,37.5962,37.5962,7900.0
2013-03-11 11:30:00,62.51,62.54,62.5,62.52,19200.0,37.5902,37.6082,37.5842,37.5962,19200.0
2013-03-11 11:40:00,62.53,62.54,62.51,62.52,14800.0,37.6022,37.6082,37.5902,37.5962,14800.0
2013-03-11 11:50:00,62.51,62.59,62.5,62.56,37700.0,37.5902,37.6383,37.5842,37.6202,37700.0
2013-03-11 12:00:00,62.55,62.61,62.52,62.57,23000.0,37.6142,37.6503,37.5962,37.6262,23000.0
2013-03-11 12:10:00,62.57,62.59,62.54,62.59,7400.0,37.6262,37.6383,37.6082,37.6383,7400.0
2013-03-11 12:20:00,62.59,62.6,62.55,62.57,11400.0,37.6383,37.6443,37.6142,37.6262,11400.0
2013-03-11 12:30:00,62.56,62.58,62.52,62.55,7800.0,37.6202,37.6323,37.5962,37.6142,7800.0
2013-03-11 12:40:00,62.55,62.58,62.44,62.44,33200.0,37.6142,37.6323,37.5481,37.5481,33200.0
2013-03-11 12:50:00,62.44,62.51,62.43,62.49,9100.0,37.5481,37.5902,37.5421,37.5781,9100.0
2013-03-11 13:00:00,62.52,62.55,62.46,62.5,75200.0,37.5962,37.6142,37.5601,37.5842,75200.0
2013-03-11 13:10:00,62.51,62.52,62.48,62.5,33300.0,37.5902,37.5962,37.5721,37.5842,33300.0
2013-03-11 13:20:00,62.5,62.54,62.48,62.48,27700.0,37.5842,37.6082,37.5721,37.5721,27700.0
2013-03-11 13:30:00,62.48,62.51,62.48,62.5,32400.0,37.5721,37.5902,37.5721,37.5842,32400.0
2013-03-11 13:40:00,62.51,62.51,62.47,62.49,23700.0,37.5902,37.5902,37.5661,37.5781,23700.0
2013-03-11 13:50:00,62.49,62.53,62.47,62.47,46400.0,37.5781,37.6022,37.5661,37.5661,46400.0
2013-03-11 14:00:00,62.48,62.52,62.48,62.5,24800.0,37.5721,37.5962,37.5721,37.5842,24800.0
2013-03-11 14:10:00,62.49,62.51,62.49,62.5,73800.0,37.5781,37.5902,37.5781,37.5842,73800.0
2013-03-11 14:20:00,62.5,62.5,62.46,62.47,25000.0,37.5842,37.5842,37.5601,37.5661,25000.0
2013-03-11 14:30:00,62.47,62.6,62.42,62.6,41400.0,37.5661,37.6443,37.536,37.6443,41400.0
2013-03-11 14:40:00,62.6,62.61,62.54,62.54,21800.0,37.6443,37.6503,37.6082,37.6082,21800.0
2013-03-11 14:50:00,62.55,62.55,62.51,62.52,11200.0,37.6142,37.6142,37.5902,37.5962,11200.0
2013-03-11 15:00:00,62.53,62.56,62.5,62.51,21400.0,37.6022,37.6202,37.5842,37.5902,21400.0
2013-03-11 15:10:00,62.51,62.54,62.48,62.51,161000.0,37.5902,37.6082,37.5721,37.5902,161000.0
2013-03-11 15:20:00,62.51,62.54,62.48,62.51,37200.0,37.5902,37.6082,37.5721,37.5902,37200.0
2013-03-11 15:30:00,62.51,62.52,62.48,62.5,58900.0,37.5902,37.5962,37.5721,37.5842,58900.0
2013-03-11 15:40:00,62.5,62.58,62.48,62.55,44000.0,37.5842,37.6323,37.5721,37.6142,44000.0
2013-03-11 15:50:00,62.56,62.63,62.54,62.58,206400.0,37.6202,37.6623,37.6082,37.6323,206400.0
2013-03-12 09:30:00,62.73,62.75,62.12,62.5,87200.0,37.7225,37.7345,37.3556,37.5842,87200.0
2013-03-12 09:40:00,62.53,62.6,62.42,62.52,48200.0,37.6022,37.6443,37.536,37.5962,48200.0
2013-03-12 09:50:00,62.54,62.64,62.44,62.54,53200.0,37.6082,37.6683,37.5481,37.6082,53200.0
2013-03-12 10:00:00,62.58,62.72,62.58,62.7,27700.0,37.6323,37.7164,37.6323,37.7044,27700.0
2013-03-12 10:10:00,62.71,62.8,62.71,62.76,29800.0,37.7104,37.7646,37.7104,37.7405,29800.0
2013-03-12 10:20:00,62.75,62.92,62.74,62.85,48000.0,37.7345,37.8367,37.7285,37.7946,48000.0
2013-03-12 10:30:00,62.84,62.85,62.63,62.69,173900.0,37.7886,37.7946,37.6623,37.6984,173900.0
2013-03-12 10:40:00,62.69,62.71,62.65,62.71,80900.0,37.6984,37.7104,37.6744,37.7104,80900.0
2013-03-12 10:50:00,62.7,62.8,62.66,62.71,18700.0,37.7044,37.7646,37.6804,37.7104,18700.0
2013-03-12 11:00:00,62.72,62.73,62.49,62.5,60300.0,37.7164,37.7225,37.5781,37.5842,60300.0
2013-03-12 11:10:00,62.51,62.57,62.48,62.53,18800.0,37.5902,37.6262,37.5721,37.6022,18800.0
2013-03-12 11:20:00,62.55,62.56,62.5,62.52,35800.0,37.6142,37.6202,37.5842,37.5962,35800.0
2013-03-12 11:30:00,62.51,62.56,62.5,62.55,14600.0,37.5902,37.6202,37.5842,37.6142,14600.0
2013-03-12 11:40:00,62.54,62.56,62.43,62.53,37500.0,37.6082,37.6202,37.5421,37.6022,37500.0
2013-03-12 11:50:00,62.53,62.69,62.53,62.67,18200.0,37.6022,37.6984,37.6022,37.6864,18200.0
2013-03-12 12:00:00,62.68,62.68,62.59,62.64,24700.0,37.6924,37.6924,37.6383,37.6683,24700.0
2013-03-12 12:10:00,62.65,62.65,62.55,62.57,39800.0,37.6744,37.6744,37.6142,37.6262,39800.0
2013-03-12 12:20:00,62.55,62.56,62.49,62.51,9600.0,37.6142,37.6202,37.5781,37.5902,9600.0
2013-03-12 12:30:00,62.52,62.56,62.47,62.5,20900.0,37.5962,37.6202,37.5661,37.5842,20900.0
2013-03-12 12:40:00,62.49,62.55,62.46,62.53,24500.0,37.5781,37.6142,37.5601,37.6022,24500.0
2013-03-12 12:50:00,62.53,62.58,62.5,62.56,11200.0,37.6022,37.6323,37.5842,37.6202,11200.0
2013-03-12 13:00:00,62.56,62.57,62.49,62.55,12600.0,37.6202,37.6262,37.5781,37.6142,12600.0
2013-03-12 13:10:00,62.55,62.63,62.55,62.56,11800.0,37.6142,37.6623,37.6142,37.6202,11800.0
2013-03-12 13:20:00,62.56,62.58,62.53,62.54,15800.0,37.6202,37.6323,37.6022,37.6082,15800.0
2013-03-12 13:30:00,62.55,62.57,62.51,62.55,13900.0,37.6142,37.6262,37.5902,37.6142,13900.0
2013-03-12 13:40:00,62.55,62.57,62.5,62.52,18100.0,37.6142,37.6262,37.5842,37.5962,18100.0
2013-03-12 13:50:00,62.51,62.55,62.5,62.51,23800.0,37.5902,37.6142,37.5842,37.5902,23800.0
2013-03-12 14:00:00,62.51,62.56,62.5,62.53,78600.0,37.5902,37.6202,37.5842,37.6022,78600.0
2013-03-12 14:10:00,62.54,62.56,62.49,62.51,47000.0,37.6082,37.6202,37.5781,37.5902,47000.0
2013-03-12 14:20:00,62.5,62.58,62.48,62.58,36400.0,37.5842,37.6323,37.5721,37.6323,36400.0
2013-03-12 14:30:00,62.58,62.64,62.55,62.63,19700.0,37.6323,37.6683,37.6142,37.6623,19700.0
2013-03-12 14:40:00,62.63,62.67,62.61,62.65,16000.0,37.6623,37.6864,37.6503,37.6744,16000.0
2013-03-12 14:50:00,62.65,62.66,62.59,62.63,59000.0,37.6744,37.6804,37.6383,37.6623,59000.0
2013-03-12 15:00:00,62.65,62.68,62.63,62.63,31100.0,37.6744,37.6924,37.6623,37.6623,31100.0
2013-03-12 15:10:00,62.64,62.72,62.63,62.7,52200.0,37.6683,37.7164,37.6623,37.7044,52200.0
2013-03-12 15:20:00,62.7,62.7,62.58,62.6,69600.0,37.7044,37.7044,37.6323,37.6443,69600.0
2013-03-12 15:30:00,62.59,62.67,62.58,62.65,43200.0,37.6383,37.6864,37.6323,37.6744,43200.0
2013-03-12 15:40:00,62.66,62.69,62.51,62.55,49400.0,37.6804,37.6984,37.5902,37.6142,49400.0
2013-03-12 15:50:00,62.54,62.57,62.22,62.52,243200.0,37.6082,37.6262,37.4158,37.5962,243200.0
2013-03-13 09:30:00,62.61,62.82,62.5,62.75,35900.0,37.6503,37.7766,37.5842,37.7345,35900.0
2013-03-13 09:40:00,62.75,62.78,62.51,62.6,50300.0,37.7345,37.7525,37.5902,37.6443,50300.0
2013-03-13 09:50:00,62.57,62.73,62.52,62.6,12000.0,37.6262,37.7225,37.5962,37.6443,12000.0
2013-03-13 10:00:00,62.65,62.71,62.49,62.57,34200.0,37.6744,37.7104,37.5781,37.6262,34200.0
2013-03-13 10:10:00,62.55,62.73,62.55,62.73,18800.0,37.6142,37.7225,37.6142,37.7225,18800.0
2013-03-13 10:20:00,62.73,62.75,62.68,62.72,20100.0,37.7225,37.7345,37.6924,37.7164,20100.0
2013-03-13 10:30:00,62.72,62.8,62.7,62.76,32500.0,37.7164,37.7646,37.7044,37.7405,32500.0
2013-03-13 10:40:00,62.75,62.76,62.66,62.66,24500.0,37.7345,37.7405,37.6804,37.6804,24500.0
2013-03-13 10:50:00,62.68,62.82,62.67,62.78,71300.0,37.6924,37.7766,37.6864,37.7525,71300.0
2013-03-13 11:00:00,62.8,62.83,62.7,62.79,84400.0,37.7646,37.7826,37.7044,37.7585,84400.0
2013-03-13 11:10:00,62.79,62.84,62.7,62.7,23600.0,37.7585,37.7886,37.7044,37.7044,23600.0
2013-03-13 11:20:00,62.7,62.75,62.68,62.68,46300.0,37.7044,37.7345,37.6924,37.6924,46300.0
2013-03-13 11:30:00,62.67,62.7,62.57,62.63,44900.0,37.6864,37.7044,37.6262,37.6623,44900.0
2013-03-13 11:40:00,62.64,62.66,62.55,62.56,52300.0,37.6683,37.6804,37.6142,37.6202,52300.0
2013-03-13 11:50:00,62.57,62.59,62.52,62.53,9900.0,37.6262,37.6383,37.5962,37.6022,9900.0
2013-03-13 12:00:00,62.51,62.59,62.51,62.55,16300.0,37.5902,37.6383,37.5902,37.6142,16300.0
2013-03-13 12:10:00,62.55,62.59,62.53,62.59,10100.0,37.6142,37.6383,37.6022,37.6383,10100.0
2013-03-13 12:20:00,62.59,62.63,62.55,62.62,16800.0,37.6383,37.6623,37.6142,37.6563,16800.0
2013-03-13 12:30:00,62.62,62.64,62.53,62.55,31200.0,37.6563,37.6683,37.6022,37.6142,31200.0
2013-03-13 12:40:00,62.58,62.62,62.56,62.6,13200.0,37.6323,37.6563,37.6202,37.6443,13200.0
2013-03-13 12:50:00,62.6,62.6,62.54,62.58,21800.0,37.6443,37.6443,37.6082,37.6323,21800.0
2013-03-13 13:00:00,62.58,62.62,62.56,62.56,22900.0,37.6323,37.6563,37.6202,37.6202,22900.0
2013-03-13 13:10:00,62.57,62.62,62.56,62.59,9500.0,37.6262,37.6563,37.6202,37.6383,9500.0
2013-03-13 13:20:00,62.6,62.68,62.59,62.65,20200.0,37.6443,37.6924,37.6383,37.6744,20200.0
2013-03-13 13:30:00,62.65,62.66,62.61,62.61,12000.0,37.6744,37.6804,37.6503,37.6503,12000.0
2013-03-13 13:40:00,62.62,62.69,62.61,62.68,19300.0,37.6563,37.6984,37.6503,37.6924,19300.0
2013-03-13 13:50:00,62.7,62.7,62.58,62.58,52700.0,37.7044,37.7044,37.6323,37.6323,52700.0
2013-03-13 14:00:00,62.59,62.63,62.57,62.57,15400.0,37.6383,37.6623,37.6262,37.6262,15400.0
2013-03-13 14:10:00,62.57,62.59,62.55,62.55,14600.0,37.6262,37.6383,37.6142,37.6142,14600.0
2013-03-13 14:20:00,62.56,62.59,62.53,62.56,21100.0,37.6202,37.6383,37.6022,37.6202,21100.0
2013-03-13 14:30:00,62.58,62.59,62.57,62.58,17900.0,37.6323,37.6383,37.6262,37.6323,17900.0
2013-03-13 14:40:00,62.57,62.59,62.53,62.59,9200.0,37.6262,37.6383,37.6022,37.6383,9200.0
2013-03-13 14:50:00,62.59,62.6,62.53,62.58,23000.0,37.6383,37.6443,37.6022,37.6323,23000.0
2013-03-13 15:00:00,62.58,62.62,62.53,62.55,32400.0,37.6323,37.6563,37.6022,37.6142,32400.0
2013-03-13 15:10:00,62.56,62.61,62.56,62.58,18600.0,37.6202,37.6503,37.6202,37.6323,18600.0
2013-03-13 15:20:00,62.59,62.6,62.56,62.58,15800.0,37.6383,37.6443,37.6202,37.6323,15800.0
2013-03-13 15:30:00,62.58,62.6,62.55,62.57,33300.0,37.6323,37.6443,37.6142,37.6262,33300.0
2013-03-13 15:40:00,62.57,62.57,62.51,62.52,51200.0,37.6262,37.6262,37.5902,37.5962,51200.0
2013-03-13 15:50:00,62.53,62.55,62.5,62.52,143200.0,37.6022,37.6142,37.5842,37.5962,143200.0
2013-03-14 09:30:00,62.53,62.99,62.5,62.92,52300.0,37.6022,37.8788,37.5842,37.8367,52300.0
2013-03-14 09:40:00,62.95,63.2,62.92,63.13,91200.0,37.8548,38.0051,37.8367,37.963,91200.0
2013-03-14 09:50:00,63.15,63.2,63.05,63.17,47300.0,37.975,38.0051,37.9149,37.9871,47300.0
2013-03-14 10:00:00,63.19,63.2,63.09,63.09,21200.0,37.9991,38.0051,37.9389,37.9389,21200.0
2013-03-14 10:10:00,63.13,63.15,63.05,63.11,25800.0,37.963,37.975,37.9149,37.951,25800.0
2013-03-14 10:20:00,63.1,63.12,63.04,63.05,62000.0,37.945,37.957,37.9089,37.9149,62000.0
2013-03-14 10:30:00,63.05,63.06,62.9,62.94,25600.0,37.9149,37.9209,37.8247,37.8487,25600.0
2013-03-14 10:40:00,62.96,63.05,62.94,62.99,23100.0,37.8608,37.9149,37.8487,37.8788,23100.0
2013-03-14 10:50:00,63.0,63.0,62.92,62.92,15000.0,37.8848,37.8848,37.8367,37.8367,15000.0
2013-03-14 11:00:00,62.92,62.95,62.87,62.89,23300.0,37.8367,37.8548,37.8067,37.8187,23300.0
2013-03-14 11:10:00,62.89,62.89,62.87,62.88,16100.0,37.8187,37.8187,37.8067,37.8127,16100.0
2013-03-14 11:20:00,62.87,62.9,62.81,62.83,16600.0,37.8067,37.8247,37.7706,37.7826,16600.0
2013-03-14 11:30:00,62.85,62.92,62.76,62.86,72600.0,37.7946,37.8367,37.7405,37.8006,72600.0
2013-03-14 11:40:00,62.86,62.99,62.86,62.99,42600.0,37.8006,37.8788,37.8006,37.8788,42600.0
2013-03-14 11:50:00,62.98,63.13,62.98,63.12,19400.0,37.8728,37.963,37.8728,37.957,19400.0
2013-03-14 12:00:00,63.12,63.18,63.1,63.17,21800.0,37.957,37.9931,37.945,37.9871,21800.0
2013-03-14 12:10:00,63.17,63.33,63.16,63.31,130300.0,37.9871,38.0833,37.981,38.0712,130300.0
2013-03-14 12:20:00,63.3,63.3,63.08,63.1,31200.0,38.0652,38.0652,37.9329,37.945,31200.0
2013-03-14 12:30:00,63.11,63.13,62.99,62.99,26500.0,37.951,37.963,37.8788,37.8788,26500.0
2013-03-14 12:40:00,63.0,63.01,62.84,62.89,27000.0,37.8848,37.8908,37.7886,37.8187,27000.0
2013-03-14 12:50:00,62.89,62.9,62.87,62.88,15500.0,37.8187,37.8247,37.8067,37.8127,15500.0
2013-03-14 13:00:00,62.89,62.9,62.87,62.9,28200.0,37.8187,37.8247,37.8067,37.8247,28200.0
2013-03-14 13:10:00,62.9,62.9,62.89,62.89,25200.0,37.8247,37.8247,37.8187,37.8187,25200.0
2013-03-14 13:20:00,62.9,62.9,62.89,62.9,27000.0,37.8247,37.8247,37.8187,37.8247,27000.0
2013-03-14 13:30:00,62.9,62.9,62.78,62.83,86100.0,37.8247,37.8247,37.7525,37.7826,86100.0
2013-03-14 13:40:00,62.83,62.86,62.81,62.86,32700.0,37.7826,37.8006,37.7706,37.8006,32700.0
2013-03-14 13:50:00,62.86,62.89,62.84,62.86,32400.0,37.8006,37.8187,37.7886,37.8006,32400.0
2013-03-14 14:00:00,62.86,62.87,62.83,62.84,46500.0,37.8006,37.8067,37.7826,37.7886,46500.0
2013-03-14 14:10:00,62.85,62.93,62.82,62.85,59700.0,37.7946,37.8427,37.7766,37.7946,59700.0
2013-03-14 14:20:00,62.85,62.85,62.81,62.85,44000.0,37.7946,37.7946,37.7706,37.7946,44000.0
2013-03-14 14:30:00,62.83,62.85,62.82,62.85,39400.0,37.7826,37.7946,37.7766,37.7946,39400.0
2013-03-14 14:40:00,62.85,62.97,62.84,62.96,55000.0,37.7946,37.8668,37.7886,37.8608,55000.0
2013-03-14 14:50:00,62.97,63.05,62.96,63.02,62100.0,37.8668,37.9149,37.8608,37.8969,62100.0
2013-03-14 15:00:00,63.02,63.04,62.95,62.97,52000.0,37.8969,37.9089,37.8548,37.8668,52000.0
2013-03-14 15:10:00,62.95,63.0,62.94,62.95,41000.0,37.8548,37.8848,37.8487,37.8548,41000.0
2013-03-14 15:20:00,62.95,63.03,62.95,63.02,94500.0,37.8548,37.9029,37.8548,37.8969,94500.0
2013-03-14 15:30:00,63.03,63.04,62.98,63.01,60100.0,37.9029,37.9089,37.8728,37.8908,60100.0
2013-03-14 15:40:00,63.01,63.09,62.98,63.06,99600.0,37.8908,37.9389,37.8728,37.9209,99600.0
2013-03-14 15:50:00,63.07,63.1,63.05,63.07,252100.0,37.9269,37.945,37.9149,37.9269,252100.0
2013-03-15 09:30:00,63.63,63.63,62.8,63.07,418800.0,38.2637,38.2637,37.7646,37.9269,418800.0
2013-03-15 09:40:00,63.05,63.15,63.05,63.1,34100.0,37.9149,37.975,37.9149,37.945,34100.0
2013-03-15 09:50:00,63.12,63.26,63.05,63.24,67200.0,37.957,38.0412,37.9149,38.0291,67200.0
2013-03-15 10:00:00,63.24,63.29,63.19,63.24,68400.0,38.0291,38.0592,37.9991,38.0291,68400.0
2013-03-15 10:10:00,63.21,63.23,62.95,62.98,68300.0,38.0111,38.0231,37.8548,37.8728,68300.0
2013-03-15 10:20:00,63.01,63.06,63.0,63.05,31200.0,37.8908,37.9209,37.8848,37.9149,31200.0
2013-03-15 10:30:00,63.06,63.27,63.04,63.2,180600.0,37.9209,38.0472,37.9089,38.0051,180600.0
2013-03-15 10:40:00,63.2,63.25,63.18,63.24,26300.0,38.0051,38.0352,37.9931,38.0291,26300.0
2013-03-15 10:50:00,63.25,63.29,63.2,63.29,31600.0,38.0352,38.0592,38.0051,38.0592,31600.0
2013-03-15 11:00:00,63.29,63.3,63.16,63.19,96200.0,38.0592,38.0652,37.981,37.9991,96200.0
2013-03-15 11:10:00,63.19,63.28,63.19,63.26,31200.0,37.9991,38.0532,37.9991,38.0412,31200.0
2013-03-15 11:20:00,63.26,63.37,63.2,63.2,26300.0,38.0412,38.1073,38.0051,38.0051,26300.0
2013-03-15 11:30:00,63.2,63.24,63.15,63.15,32400.0,38.0051,38.0291,37.975,37.975,32400.0
2013-03-15 11:40:00,63.15,63.19,63.14,63.14,14300.0,37.975,37.9991,37.969,37.969,14300.0
2013-03-15 11:50:00,63.14,63.17,63.13,63.17,5000.0,37.969,37.9871,37.963,37.9871,5000.0
2013-03-15 12:00:00,63.16,63.21,63.15,63.17,9300.0,37.981,38.0111,37.975,37.9871,9300.0
2013-03-15 12:10:00,63.18,63.19,63.12,63.16,8000.0,37.9931,37.9991,37.957,37.981,8000.0
2013-03-15 12:20:00,63.15,63.24,63.15,63.19,21500.0,37.975,38.0291,37.975,37.9991,21500.0
2013-03-15 12:30:00,63.18,63.23,63.17,63.17,14200.0,37.9931,38.0231,37.9871,37.9871,14200.0
2013-03-15 12:40:00,63.18,63.24,63.18,63.21,16100.0,37.9931,38.0291,37.9931,38.0111,16100.0
2013-03-15 12:50:00,63.21,63.24,63.19,63.22,16800.0,38.0111,38.0291,37.9991,38.0171,16800.0
2013-03-15 13:00:00,63.22,63.25,63.16,63.22,38500.0,38.0171,38.0352,37.981,38.0171,38500.0
2013-03-15 13:10:00,63.2,63.24,63.17,63.18,45100.0,38.0051,38.0291,37.9871,37.9931,45100.0
2013-03-15 13:20:00,63.18,63.2,63.16,63.19,14800.0,37.9931,38.0051,37.981,37.9991,14800.0
2013-03-15 13:30:00,63.19,63.22,63.18,63.19,76200.0,37.9991,38.0171,37.9931,37.9991,76200.0
2013-03-15 13:40:00,63.19,63.2,63.06,63.07,11900.0,37.9991,38.0051,37.9209,37.9269,11900.0
2013-03-15 13:50:00,63.08,63.18,63.08,63.16,21200.0,37.9329,37.9931,37.9329,37.981,21200.0
2013-03-15 14:00:00,63.16,63.2,63.02,63.02,24300.0,37.981,38.0051,37.8969,37.8969,24300.0
2013-03-15 14:10:00,63.03,63.07,63.0,63.01,231700.0,37.9029,37.9269,37.8848,37.8908,231700.0
2013-03-15 14:20:00,63.01,63.03,62.98,62.98,13600.0,37.8908,37.9029,37.8728,37.8728,13600.0
2013-03-15 14:30:00,62.99,63.11,62.99,63.09,22500.0,37.8788,37.951,37.8788,37.9389,22500.0
2013-03-15 14:40:00,63.1,63.11,63.03,63.06,25000.0,37.945,37.951,37.9029,37.9209,25000.0
2013-03-15 14:50:00,63.06,63.07,63.01,63.04,26000.0,37.9209,37.9269,37.8908,37.9089,26000.0
2013-03-15 15:00:00,63.04,63.06,62.99,63.0,26800.0,37.9089,37.9209,37.8788,37.8848,26800.0
2013-03-15 15:10:00,63.02,63.1,63.02,63.1,45200.0,37.8969,37.945,37.8969,37.945,45200.0
2013-03-15 15:20:00,63.11,63.11,63.05,63.1,24200.0,37.951,37.951,37.9149,37.945,24200.0
2013-03-15 15:30:00,63.1,63.2,63.08,63.2,33600.0,37.945,38.0051,37.9329,38.0051,33600.0
2013-03-15 15:40:00,63.2,63.26,63.14,63.14,40100.0,38.0051,38.0412,37.969,37.969,40100.0
2013-03-15 15:50:00,63.15,63.47,63.11,63.2,380800.0,37.975,38.1675,37.951,38.0051,380800.0
2013-03-18 09:30:00,62.67,62.78,62.41,62.6,76000.0,37.6864,37.7525,37.53,37.6443,76000.0
2013-03-18 09:40:00,62.67,62.72,62.5,62.72,28900.0,37.6864,37.7164,37.5842,37.7164,28900.0
2013-03-18 09:50:00,62.69,62.77,62.64,62.72,25000.0,37.6984,37.7465,37.6683,37.7164,25000.0
2013-03-18 10:00:00,62.68,62.69,62.51,62.51,37500.0,37.6924,37.6984,37.5902,37.5902,37500.0
2013-03-18 10:10:00,62.52,62.65,62.52,62.61,51200.0,37.5962,37.6744,37.5962,37.6503,51200.0
2013-03-18 10:20:00,62.6,62.75,62.58,62.7,44800.0,37.6443,37.7345,37.6323,37.7044,44800.0
2013-03-18 10:30:00,62.72,62.78,62.65,62.65,25500.0,37.7164,37.7525,37.6744,37.6744,25500.0
2013-03-18 10:40:00,62.63,62.76,62.63,62.72,20800.0,37.6623,37.7405,37.6623,37.7164,20800.0
2013-03-18 10:50:00,62.72,62.74,62.62,62.67,31800.0,37.7164,37.7285,37.6563,37.6864,31800.0
2013-03-18 11:00:00,62.67,62.82,62.67,62.82,20000.0,37.6864,37.7766,37.6864,37.7766,20000.0
2013-03-18 11:10:00,62.83,62.87,62.8,62.81,11900.0,37.7826,37.8067,37.7646,37.7706,11900.0
2013-03-18 11:20:00,62.81,62.89,62.78,62.84,12500.0,37.7706,37.8187,37.7525,37.7886,12500.0
2013-03-18 11:30:00,62.82,62.83,62.71,62.71,45100.0,37.7766,37.7826,37.7104,37.7104,45100.0
2013-03-18 11:40:00,62.71,62.73,62.68,62.73,13500.0,37.7104,37.7225,37.6924,37.7225,13500.0
2013-03-18 11:50:00,62.74,62.76,62.68,62.76,35200.0,37.7285,37.7405,37.6924,37.7405,35200.0
2013-03-18 12:00:00,62.79,62.92,62.79,62.92,18400.0,37.7585,37.8367,37.7585,37.8367,18400.0
2013-03-18 12:10:00,62.92,62.93,62.84,62.84,24600.0,37.8367,37.8427,37.7886,37.7886,24600.0
2013-03-18 12:20:00,62.85,62.85,62.68,62.7,35000.0,37.7946,37.7946,37.6924,37.7044,35000.0
2013-03-18 12:30:00,62.7,62.74,62.69,62.73,7700.0,37.7044,37.7285,37.6984,37.7225,7700.0
2013-03-18 12:40:00,62.73,62.75,62.72,62.75,7400.0,37.7225,37.7345,37.7164,37.7345,7400.0
2013-03-18 12:50:00,62.74,62.81,62.72,62.81,13300.0,37.7285,37.7706,37.7164,37.7706,13300.0
2013-03-18 13:00:00,62.81,62.81,62.65,62.66,19800.0,37.7706,37.7706,37.6744,37.6804,19800.0
2013-03-18 13:10:00,62.65,62.68,62.63,62.65,12500.0,37.6744,37.6924,37.6623,37.6744,12500.0
2013-03-18 13:20:00,62.63,62.66,62.62,62.64,21800.0,37.6623,37.6804,37.6563,37.6683,21800.0
2013-03-18 13:30:00,62.63,62.67,62.59,62.6,24400.0,37.6623,37.6864,37.6383,37.6443,24400.0
2013-03-18 13:40:00,62.6,62.6,62.54,62.56,22800.0,37.6443,37.6443,37.6082,37.6202,22800.0
2013-03-18 13:50:00,62.56,62.56,62.49,62.5,39600.0,37.6202,37.6202,37.5781,37.5842,39600.0
2013-03-18 14:00:00,62.51,62.55,62.5,62.54,19200.0,37.5902,37.6142,37.5842,37.6082,19200.0
2013-03-18 14:10:00,62.54,62.63,62.53,62.57,33300.0,37.6082,37.6623,37.6022,37.6262,33300.0
2013-03-18 14:20:00,62.58,62.73,62.58,62.73,19200.0,37.6323,37.7225,37.6323,37.7225,19200.0
2013-03-18 14:30:00,62.74,62.74,62.62,62.68,25700.0,37.7285,37.7285,37.6563,37.6924,25700.0
2013-03-18 14:40:00,62.68,62.77,62.67,62.71,14800.0,37.6924,37.7465,37.6864,37.7104,14800.0
2013-03-18 14:50:00,62.72,62.74,62.6,62.62,27100.0,37.7164,37.7285,37.6443,37.6563,27100.0
2013-03-18 15:00:00,62.62,62.65,62.54,62.62,21800.0,37.6563,37.6744,37.6082,37.6563,21800.0
2013-03-18 15:10:00,62.6,62.67,62.48,62.51,33000.0,37.6443,37.6864,37.5721,37.5902,33000.0
2013-03-18 15:20:00,62.52,62.56,62.47,62.51,42300.0,37.5962,37.6202,37.5661,37.5902,42300.0
2013-03-18 15:30:00,62.5,62.57,62.44,62.54,73200.0,37.5842,37.6262,37.5481,37.6082,73200.0
2013-03-18 15:40:00,62.54,62.57,62.48,62.54,42600.0,37.6082,37.6262,37.5721,37.6082,42600.0
2013-03-18 15:50:00,62.55,62.61,62.52,62.58,135700.0,37.6142,37.6503,37.5962,37.6323,135700.0
2013-03-19 09:30:00,62.66,62.66,62.4,62.43,59500.0,37.6804,37.6804,37.524,37.5421,59500.0
2013-03-19 09:40:00,62.41,62.49,62.2,62.37,109800.0,37.53,37.5781,37.4037,37.506,109800.0
2013-03-19 09:50:00,62.36,62.39,62.17,62.21,80900.0,37.5,37.518,37.3857,37.4098,80900.0
2013-03-19 10:00:00,62.19,62.3,62.14,62.21,37100.0,37.3977,37.4639,37.3677,37.4098,37100.0
2013-03-19 10:10:00,62.19,62.22,62.14,62.21,24600.0,37.3977,37.4158,37.3677,37.4098,24600.0
2013-03-19 10:20:00,62.21,62.26,62.04,62.04,60000.0,37.4098,37.4398,37.3075,37.3075,60000.0
2013-03-19 10:30:00,62.04,62.06,61.94,61.96,63100.0,37.3075,37.3196,37.2474,37.2594,63100.0
2013-03-19 10:40:00,61.95,61.95,61.83,61.84,20700.0,37.2534,37.2534,37.1813,37.1873,20700.0
2013-03-19 10:50:00,61.84,61.89,61.78,61.81,40200.0,37.1873,37.2173,37.1512,37.1692,40200.0
2013-03-19 11:00:00,61.82,61.85,61.76,61.8,40500.0,37.1752,37.1933,37.1392,37.1632,40500.0
2013-03-19 11:10:00,61.81,61.95,61.8,61.92,36800.0,37.1692,37.2534,37.1632,37.2354,36800.0
2013-03-19 11:20:00,61.92,61.99,61.91,61.94,15700.0,37.2354,37.2775,37.2294,37.2474,15700.0
2013-03-19 11:30:00,61.94,61.96,61.78,61.78,176300.0,37.2474,37.2594,37.1512,37.1512,176300.0
2013-03-19 11:40:00,61.79,61.82,61.67,61.67,49100.0,37.1572,37.1752,37.085,37.085,49100.0
2013-03-19 11:50:00,61.66,61.67,61.32,61.37,34700.0,37.079,37.085,36.8746,36.9046,34700.0
2013-03-19 12:00:00,61.37,61.67,61.37,61.53,38500.0,36.9046,37.085,36.9046,37.0008,38500.0
2013-03-19 12:10:00,61.51,61.58,61.4,61.57,23500.0,36.9888,37.0309,36.9227,37.0249,23500.0
2013-03-19 12:20:00,61.59,61.89,61.59,61.81,38600.0,37.0369,37.2173,37.0369,37.1692,38600.0
2013-03-19 12:30:00,61.79,61.81,61.62,61.64,7900.0,37.1572,37.1692,37.055,37.067,7900.0
2013-03-19 12:40:00,61.65,61.66,61.53,61.55,27500.0,37.073,37.079,37.0008,37.0129,27500.0
2013-03-19 12:50:00,61.55,61.55,61.37,61.46,46000.0,37.0129,37.0129,36.9046,36.9588,46000.0
2013-03-19 13:00:00,61.46,61.51,61.46,61.46,26500.0,36.9588,36.9888,36.9588,36.9588,26500.0
2013-03-19 13:10:00,61.45,61.47,61.27,61.28,19700.0,36.9527,36.9648,36.8445,36.8505,19700.0
2013-03-19 13:20:00,61.28,61.29,61.16,61.2,53600.0,36.8505,36.8565,36.7783,36.8024,53600.0
2013-03-19 13:30:00,61.2,61.22,61.08,61.14,68300.0,36.8024,36.8144,36.7302,36.7663,68300.0
2013-03-19 13:40:00,61.14,61.15,61.08,61.1,50400.0,36.7663,36.7723,36.7302,36.7423,50400.0
2013-03-19 13:50:00,61.11,61.12,61.04,61.09,37600.0,36.7483,36.7543,36.7062,36.7363,37600.0
2013-03-19 14:00:00,61.09,61.29,61.09,61.29,55500.0,36.7363,36.8565,36.7363,36.8565,55500.0
2013-03-19 14:10:00,61.29,61.33,61.22,61.26,50500.0,36.8565,36.8806,36.8144,36.8385,50500.0
2013-03-19 14:20:00,61.27,61.34,61.24,61.3,63400.0,36.8445,36.8866,36.8265,36.8625,63400.0
2013-03-19 14:30:00,61.3,61.4,61.29,61.35,116500.0,36.8625,36.9227,36.8565,36.8926,116500.0
2013-03-19 14:40:00,61.35,61.39,61.34,61.37,32500.0,36.8926,36.9167,36.8866,36.9046,32500.0
2013-03-19 14:50:00,61.38,61.38,61.29,61.31,22400.0,36.9106,36.9106,36.8565,36.8685,22400.0
2013-03-19 15:00:00,61.31,61.42,61.21,61.4,73900.0,36.8685,36.9347,36.8084,36.9227,73900.0
2013-03-19 15:10:00,61.4,61.53,61.32,61.37,128700.0,36.9227,37.0008,36.8746,36.9046,128700.0
2013-03-19 15:20:00,61.35,61.36,61.2,61.21,159400.0,36.8926,36.8986,36.8024,36.8084,159400.0
2013-03-19 15:30:00,61.21,61.21,61.08,61.13,144200.0,36.8084,36.8084,36.7302,36.7603,144200.0
2013-03-19 15:40:00,61.13,61.17,61.05,61.06,177000.0,36.7603,36.7844,36.7122,36.7182,177000.0
2013-03-19 15:50:00,61.07,61.19,61.07,61.14,328900.0,36.7242,36.7964,36.7242,36.7663,328900.0
2013-03-20 09:30:00,61.61,61.98,61.06,61.66,59600.0,37.049,37.2715,36.7182,37.079,59600.0
2013-03-20 09:40:00,61.66,61.7,61.55,61.59,62800.0,37.079,37.1031,37.0129,37.0369,62800.0
2013-03-20 09:50:00,61.59,61.63,61.53,61.6,31900.0,37.0369,37.061,37.0008,37.0429,31900.0
2013-03-20 10:00:00,61.61,61.7,61.58,61.63,177700.0,37.049,37.1031,37.0309,37.061,177700.0
2013-03-20 10:10:00,61.63,61.88,61.62,61.78,51200.0,37.061,37.2113,37.055,37.1512,51200.0
2013-03-20 10:20:00,61.79,61.92,61.78,61.91,94100.0,37.1572,37.2354,37.1512,37.2294,94100.0
2013-03-20 10:30:00,61.91,61.92,61.82,61.9,83300.0,37.2294,37.2354,37.1752,37.2233,83300.0
2013-03-20 10:40:00,61.9,61.92,61.86,61.92,383300.0,37.2233,37.2354,37.1993,37.2354,383300.0
2013-03-20 10:50:00,61.92,62.01,61.89,62.0,155200.0,37.2354,37.2895,37.2173,37.2835,155200.0
2013-03-20 11:00:00,62.0,62.13,61.98,62.13,64200.0,37.2835,37.3617,37.2715,37.3617,64200.0
2013-03-20 11:10:00,62.15,62.2,62.01,62.02,42800.0,37.3737,37.4037,37.2895,37.2955,42800.0
2013-03-20 11:20:00,62.04,62.12,62.03,62.11,27600.0,37.3075,37.3556,37.3015,37.3496,27600.0
2013-03-20 11:30:00,62.1,62.13,62.09,62.12,26400.0,37.3436,37.3617,37.3376,37.3556,26400.0
2013-03-20 11:40:00,62.12,62.12,62.09,62.1,17500.0,37.3556,37.3556,37.3376,37.3436,17500.0
2013-03-20 11:50:00,62.1,62.12,62.09,62.09,19900.0,37.3436,37.3556,37.3376,37.3376,19900.0
2013-03-20 12:00:00,62.1,62.1,61.99,62.04,29500.0,37.3436,37.3436,37.2775,37.3075,29500.0
2013-03-20 12:10:00,62.04,62.05,61.94,61.99,26200.0,37.3075,37.3135,37.2474,37.2775,26200.0
2013-03-20 12:20:00,62.0,62.12,61.99,62.1,14500.0,37.2835,37.3556,37.2775,37.3436,14500.0
2013-03-20 12:30:00,62.11,62.12,62.01,62.03,25900.0,37.3496,37.3556,37.2895,37.3015,25900.0
2013-03-20 12:40:00,62.04,62.14,62.04,62.13,56100.0,37.3075,37.3677,37.3075,37.3617,56100.0
2013-03-20 12:50:00,62.13,62.16,62.09,62.11,10200.0,37.3617,37.3797,37.3376,37.3496,10200.0
2013-03-20 13:00:00,62.1,62.1,61.97,62.03,31000.0,37.3436,37.3436,37.2654,37.3015,31000.0
2013-03-20 13:10:00,62.03,62.06,62.03,62.04,19800.0,37.3015,37.3196,37.3015,37.3075,19800.0
2013-03-20 13:20:00,62.04,62.09,61.97,61.98,17900.0,37.3075,37.3376,37.2654,37.2715,17900.0
2013-03-20 13:30:00,61.97,61.97,61.85,61.86,22600.0,37.2654,37.2654,37.1933,37.1993,22600.0
2013-03-20 13:40:00,61.85,61.98,61.82,61.83,35100.0,37.1933,37.2715,37.1752,37.1813,35100.0
2013-03-20 13:50:00,61.83,61.84,61.67,61.69,102500.0,37.1813,37.1873,37.085,37.0971,102500.0
2013-03-20 14:00:00,61.7,61.74,61.57,61.61,53000.0,37.1031,37.1271,37.0249,37.049,53000.0
2013-03-20 14:10:00,61.61,61.86,61.61,61.84,27200.0,37.049,37.1993,37.049,37.1873,27200.0
2013-03-20 14:20:00,61.85,62.05,61.85,61.98,56900.0,37.1933,37.3135,37.1933,37.2715,56900.0
2013-03-20 14:30:00,61.97,61.98,61.86,61.88,32400.0,37.2654,37.2715,37.1993,37.2113,32400.0
2013-03-20 14:40:00,61.88,62.04,61.88,61.97,45600.0,37.2113,37.3075,37.2113,37.2654,45600.0
2013-03-20 14:50:00,61.98,61.98,61.93,61.95,22300.0,37.2715,37.2715,37.2414,37.2534,22300.0
2013-03-20 15:00:00,61.93,62.0,61.92,61.99,62400.0,37.2414,37.2835,37.2354,37.2775,62400.0
2013-03-20 15:10:00,61.98,62.02,61.97,61.99,38600.0,37.2715,37.2955,37.2654,37.2775,38600.0
2013-03-20 15:20:00,61.98,62.03,61.98,62.01,36100.0,37.2715,37.3015,37.2715,37.2895,36100.0
2013-03-20 15:30:00,62.0,62.0,61.96,61.98,40600.0,37.2835,37.2835,37.2594,37.2715,40600.0
2013-03-20 15:40:00,61.98,62.05,61.98,62.05,47700.0,37.2715,37.3135,37.2715,37.3135,47700.0
2013-03-20 15:50:00,62.05,62.08,61.94,62.02,143600.0,37.3135,37.3316,37.2474,37.2955,143600.0
2013-03-21 09:30:00,61.84,62.1,61.8,61.87,54300.0,37.1873,37.3436,37.1632,37.2053,54300.0
2013-03-21 09:40:00,61.87,61.89,61.65,61.85,19700.0,37.2053,37.2173,37.073,37.1933,19700.0
2013-03-21 09:50:00,61.85,61.99,61.74,61.75,18700.0,37.1933,37.2775,37.1271,37.1331,18700.0
2013-03-21 10:00:00,61.74,61.86,61.61,61.63,12900.0,37.1271,37.1993,37.049,37.061,12900.0
2013-03-21 10:10:00,61.62,61.78,61.5,61.64,32600.0,37.055,37.1512,36.9828,37.067,32600.0
2013-03-21 10:20:00,61.63,61.71,61.55,61.68,25300.0,37.061,37.1091,37.0129,37.091,25300.0
2013-03-21 10:30:00,61.69,61.74,61.55,61.6,54400.0,37.0971,37.1271,37.0129,37.0429,54400.0
2013-03-21 10:40:00,61.62,61.71,61.57,61.7,38900.0,37.055,37.1091,37.0249,37.1031,38900.0
2013-03-21 10:50:00,61.7,61.72,61.6,61.6,13200.0,37.1031,37.1151,37.0429,37.0429,13200.0
2013-03-21 11:00:00,61.63,61.64,61.53,61.58,15900.0,37.061,37.067,37.0008,37.0309,15900.0
2013-03-21 11:10:00,61.58,61.64,61.51,61.57,23700.0,37.0309,37.067,36.9888,37.0249,23700.0
2013-03-21 11:20:00,61.61,61.61,61.34,61.39,49500.0,37.049,37.049,36.8866,36.9167,49500.0
2013-03-21 11:30:00,61.42,61.56,61.3,61.56,32600.0,36.9347,37.0189,36.8625,37.0189,32600.0
2013-03-21 11:40:00,61.55,61.66,61.55,61.57,27800.0,37.0129,37.079,37.0129,37.0249,27800.0
2013-03-21 11:50:00,61.58,61.64,61.55,61.56,14900.0,37.0309,37.067,37.0129,37.0189,14900.0
2013-03-21 12:00:00,61.58,61.62,61.57,61.57,90400.0,37.0309,37.055,37.0249,37.0249,90400.0
2013-03-21 12:10:00,61.56,61.64,61.53,61.55,13100.0,37.0189,37.067,37.0008,37.0129,13100.0
2013-03-21 12:20:00,61.57,61.58,61.5,61.52,10400.0,37.0249,37.0309,36.9828,36.9948,10400.0
2013-03-21 12:30:00,61.53,61.53,61.46,61.53,13500.0,37.0008,37.0008,36.9588,37.0008,13500.0
2013-03-21 12:40:00,61.55,61.59,61.48,61.5,9600.0,37.0129,37.0369,36.9708,36.9828,9600.0
2013-03-21 12:50:00,61.51,61.57,61.48,61.56,8700.0,36.9888,37.0249,36.9708,37.0189,8700.0
2013-03-21 13:00:00,61.57,61.57,61.47,61.55,24400.0,37.0249,37.0249,36.9648,37.0129,24400.0
2013-03-21 13:10:00,61.55,61.57,61.34,61.34,25200.0,37.0129,37.0249,36.8866,36.8866,25200.0
2013-03-21 13:20:00,61.34,61.37,61.21,61.22,44400.0,36.8866,36.9046,36.8084,36.8144,44400.0
2013-03-21 13:30:00,61.21,61.25,61.13,61.17,37200.0,36.8084,36.8325,36.7603,36.7844,37200.0
2013-03-21 13:40:00,61.17,61.23,61.13,61.18,35000.0,36.7844,36.8204,36.7603,36.7904,35000.0
2013-03-21 13:50:00,61.17,61.21,61.07,61.13,46300.0,36.7844,36.8084,36.7242,36.7603,46300.0
2013-03-21 14:00:00,61.14,61.15,60.98,61.02,44800.0,36.7663,36.7723,36.6701,36.6942,44800.0
2013-03-21 14:10:00,61.02,61.23,60.99,61.16,36800.0,36.6942,36.8204,36.6761,36.7783,36800.0
2013-03-21 14:20:00,61.15,61.15,61.06,61.08,31300.0,36.7723,36.7723,36.7182,36.7302,31300.0
2013-03-21 14:30:00,61.08,61.18,61.07,61.13,44100.0,36.7302,36.7904,36.7242,36.7603,44100.0
2013-03-21 14:40:00,61.15,61.23,61.1,61.14,33700.0,36.7723,36.8204,36.7423,36.7663,33700.0
2013-03-21 14:50:00,61.15,61.2,61.13,61.16,44000.0,36.7723,36.8024,36.7603,36.7783,44000.0
2013-03-21 15:00:00,61.17,61.25,61.09,61.1,76900.0,36.7844,36.8325,36.7363,36.7423,76900.0
2013-03-21 15:10:00,61.1,61.15,61.04,61.08,63100.0,36.7423,36.7723,36.7062,36.7302,63100.0
2013-03-21 15:20:00,61.07,61.12,61.04,61.08,87400.0,36.7242,36.7543,36.7062,36.7302,87400.0
2013-03-21 15:30:00,61.08,61.13,61.05,61.06,86600.0,36.7302,36.7603,36.7122,36.7182,86600.0
2013-03-21 15:40:00,61.05,62.11,60.96,61.03,158900.0,36.7122,37.3496,36.6581,36.7002,158900.0
2013-03-21 15:50:00,61.02,61.1,60.9,60.92,247700.0,36.6942,36.7423,36.622,36.634,247700.0
2013-03-22 09:30:00,61.15,61.41,60.86,60.89,42200.0,36.7723,36.9287,36.5979,36.616,42200.0
2013-03-22 09:40:00,60.88,61.16,60.68,60.69,76800.0,36.61,36.7783,36.4897,36.4957,76800.0
2013-03-22 09:50:00,60.69,61.02,60.59,61.0,68200.0,36.4957,36.6942,36.4356,36.6821,68200.0
2013-03-22 10:00:00,61.0,61.29,61.0,61.14,68800.0,36.6821,36.8565,36.6821,36.7663,68800.0
2013-03-22 10:10:00,61.15,61.15,61.02,61.05,56000.0,36.7723,36.7723,36.6942,36.7122,56000.0
2013-03-22 10:20:00,61.07,61.19,61.03,61.19,20800.0,36.7242,36.7964,36.7002,36.7964,20800.0
2013-03-22 10:30:00,61.21,61.21,61.07,61.09,32500.0,36.8084,36.8084,36.7242,36.7363,32500.0
2013-03-22 10:40:00,61.09,61.3,61.09,61.2,28200.0,36.7363,36.8625,36.7363,36.8024,28200.0
2013-03-22 10:50:00,61.19,61.23,61.08,61.23,15200.0,36.7964,36.8204,36.7302,36.8204,15200.0
2013-03-22 11:00:00,61.2,61.39,61.2,61.38,24500.0,36.8024,36.9167,36.8024,36.9106,24500.0
2013-03-22 11:10:00,61.41,61.46,61.37,61.41,25300.0,36.9287,36.9588,36.9046,36.9287,25300.0
2013-03-22 11:20:00,61.42,61.44,61.34,61.4,14200.0,36.9347,36.9467,36.8866,36.9227,14200.0
2013-03-22 11:30:00,61.41,61.44,61.37,61.4,9900.0,36.9287,36.9467,36.9046,36.9227,9900.0
2013-03-22 11:40:00,61.38,61.45,61.33,61.38,14600.0,36.9106,36.9527,36.8806,36.9106,14600.0
2013-03-22 11:50:00,61.42,61.51,61.37,61.42,16300.0,36.9347,36.9888,36.9046,36.9347,16300.0
2013-03-22 12:00:00,61.44,61.47,61.38,61.4,11100.0,36.9467,36.9648,36.9106,36.9227,11100.0
2013-03-22 12:10:00,61.39,61.43,61.32,61.38,18200.0,36.9167,36.9407,36.8746,36.9106,18200.0
2013-03-22 12:20:00,61.37,61.37,61.26,61.28,16400.0,36.9046,36.9046,36.8385,36.8505,16400.0
2013-03-22 12:30:00,61.27,61.36,61.27,61.35,13400.0,36.8445,36.8986,36.8445,36.8926,13400.0
2013-03-22 12:40:00,61.35,61.36,61.27,61.3,11500.0,36.8926,36.8986,36.8445,36.8625,11500.0
2013-03-22 12:50:00,61.3,61.31,61.25,61.28,28400.0,36.8625,36.8685,36.8325,36.8505,28400.0
2013-03-22 13:00:00,61.29,61.47,61.29,61.47,24400.0,36.8565,36.9648,36.8565,36.9648,24400.0
2013-03-22 13:10:00,61.47,61.52,61.39,61.44,20800.0,36.9648,36.9948,36.9167,36.9467,20800.0
2013-03-22 13:20:00,61.45,61.59,61.4,61.59,28100.0,36.9527,37.0369,36.9227,37.0369,28100.0
2013-03-22 13:30:00,61.57,61.58,61.27,61.33,24600.0,37.0249,37.0309,36.8445,36.8806,24600.0
2013-03-22 13:40:00,61.33,61.39,61.25,61.36,21200.0,36.8806,36.9167,36.8325,36.8986,21200.0
2013-03-22 13:50:00,61.35,61.44,61.34,61.34,21300.0,36.8926,36.9467,36.8866,36.8866,21300.0
2013-03-22 14:00:00,61.34,61.4,61.31,61.34,17100.0,36.8866,36.9227,36.8685,36.8866,17100.0
2013-03-22 14:10:00,61.35,61.46,61.33,61.41,31500.0,36.8926,36.9588,36.8806,36.9287,31500.0
2013-03-22 14:20:00,61.42,61.49,61.4,61.49,22500.0,36.9347,36.9768,36.9227,36.9768,22500.0
2013-03-22 14:30:00,61.5,61.51,61.4,61.49,26900.0,36.9828,36.9888,36.9227,36.9768,26900.0
2013-03-22 14:40:00,61.47,61.51,61.44,61.5,22500.0,36.9648,36.9888,36.9467,36.9828,22500.0
2013-03-22 14:50:00,61.5,61.5,61.38,61.39,45400.0,36.9828,36.9828,36.9106,36.9167,45400.0
2013-03-22 15:00:00,61.4,61.4,61.34,61.34,25100.0,36.9227,36.9227,36.8866,36.8866,25100.0
2013-03-22 15:10:00,61.35,61.42,61.33,61.36,38500.0,36.8926,36.9347,36.8806,36.8986,38500.0
2013-03-22 15:20:00,61.36,61.42,61.33,61.4,39800.0,36.8986,36.9347,36.8806,36.9227,39800.0
2013-03-22 15:30:00,61.39,61.52,61.37,61.52,53100.0,36.9167,36.9948,36.9046,36.9948,53100.0
2013-03-22 15:40:00,61.52,61.54,61.44,61.46,68100.0,36.9948,37.0069,36.9467,36.9588,68100.0
2013-03-22 15:50:00,61.46,61.63,61.44,61.61,150400.0,36.9588,37.061,36.9467,37.049,150400.0
2013-03-25 09:30:00,61.76,61.98,61.54,61.75,37700.0,37.1392,37.2715,37.0069,37.1331,37700.0
2013-03-25 09:40:00,61.75,61.94,61.6,61.83,25100.0,37.1331,37.2474,37.0429,37.1813,25100.0
2013-03-25 09:50:00,61.84,61.99,61.84,61.98,12500.0,37.1873,37.2775,37.1873,37.2715,12500.0
2013-03-25 10:00:00,61.95,61.95,61.75,61.76,14500.0,37.2534,37.2534,37.1331,37.1392,14500.0
2013-03-25 10:10:00,61.77,61.93,61.77,61.86,26100.0,37.1452,37.2414,37.1452,37.1993,26100.0
2013-03-25 10:20:00,61.86,61.86,61.59,61.61,30500.0,37.1993,37.1993,37.0369,37.049,30500.0
2013-03-25 10:30:00,61.62,61.78,61.61,61.65,25300.0,37.055,37.1512,37.049,37.073,25300.0
2013-03-25 10:40:00,61.65,61.65,61.39,61.45,39700.0,37.073,37.073,36.9167,36.9527,39700.0
2013-03-25 10:50:00,61.43,61.46,61.27,61.27,12900.0,36.9407,36.9588,36.8445,36.8445,12900.0
2013-03-25 11:00:00,61.27,61.37,61.21,61.37,22200.0,36.8445,36.9046,36.8084,36.9046,22200.0
2013-03-25 11:10:00,61.38,61.44,61.31,61.31,10400.0,36.9106,36.9467,36.8685,36.8685,10400.0
2013-03-25 11:20:00,61.29,61.41,61.23,61.33,18900.0,36.8565,36.9287,36.8204,36.8806,18900.0
2013-03-25 11:30:00,61.3,61.52,61.27,61.42,43900.0,36.8625,36.9948,36.8445,36.9347,43900.0
2013-03-25 11:40:00,61.41,61.55,61.37,61.55,15000.0,36.9287,37.0129,36.9046,37.0129,15000.0
2013-03-25 11:50:00,61.56,61.59,61.47,61.5,19000.0,37.0189,37.0369,36.9648,36.9828,19000.0
2013-03-25 12:00:00,61.5,61.55,61.44,61.45,15800.0,36.9828,37.0129,36.9467,36.9527,15800.0
2013-03-25 12:10:00,61.47,61.53,61.35,61.47,37300.0,36.9648,37.0008,36.8926,36.9648,37300.0
2013-03-25 12:20:00,61.46,61.53,61.41,61.42,23300.0,36.9588,37.0008,36.9287,36.9347,23300.0
2013-03-25 12:30:00,61.43,61.49,61.39,61.41,12000.0,36.9407,36.9768,36.9167,36.9287,12000.0
2013-03-25 12:40:00,61.4,61.42,61.33,61.33,10800.0,36.9227,36.9347,36.8806,36.8806,10800.0
2013-03-25 12:50:00,61.35,61.36,61.14,61.16,27600.0,36.8926,36.8986,36.7663,36.7783,27600.0
2013-03-25 13:00:00,61.15,61.26,61.03,61.03,36900.0,36.7723,36.8385,36.7002,36.7002,36900.0
2013-03-25 13:10:00,61.04,61.11,61.0,61.07,16100.0,36.7062,36.7483,36.6821,36.7242,16100.0
2013-03-25 13:20:00,61.06,61.18,61.05,61.13,15600.0,36.7182,36.7904,36.7122,36.7603,15600.0
2013-03-25 13:30:00,61.11,61.16,61.08,61.13,22900.0,36.7483,36.7783,36.7302,36.7603,22900.0
2013-03-25 13:40:00,61.15,61.34,61.14,61.31,34900.0,36.7723,36.8866,36.7663,36.8685,34900.0
2013-03-25 13:50:00,61.31,61.59,61.31,61.55,49700.0,36.8685,37.0369,36.8685,37.0129,49700.0
2013-03-25 14:00:00,61.56,61.57,61.47,61.54,27700.0,37.0189,37.0249,36.9648,37.0069,27700.0
2013-03-25 14:10:00,61.56,61.57,61.46,61.48,16300.0,37.0189,37.0249,36.9588,36.9708,16300.0
2013-03-25 14:20:00,61.48,61.65,61.48,61.62,21800.0,36.9708,37.073,36.9708,37.055,21800.0
2013-03-25 14:30:00,61.62,61.62,61.48,61.49,28500.0,37.055,37.055,36.9708,36.9768,28500.0
2013-03-25 14:40:00,61.48,61.48,61.37,61.38,14000.0,36.9708,36.9708,36.9046,36.9106,14000.0
2013-03-25 14:50:00,61.4,61.44,61.37,61.39,8000.0,36.9227,36.9467,36.9046,36.9167,8000.0
2013-03-25 15:00:00,61.39,61.39,61.23,61.29,34700.0,36.9167,36.9167,36.8204,36.8565,34700.0
2013-03-25 15:10:00,61.28,61.36,61.21,61.27,35200.0,36.8505,36.8986,36.8084,36.8445,35200.0
2013-03-25 15:20:00,61.28,61.32,61.13,61.16,35100.0,36.8505,36.8746,36.7603,36.7783,35100.0
2013-03-25 15:30:00,61.18,61.26,61.17,61.24,33100.0,36.7904,36.8385,36.7844,36.8265,33100.0
2013-03-25 15:40:00,61.23,61.25,61.05,61.05,63500.0,36.8204,36.8325,36.7122,36.7122,63500.0
2013-03-25 15:50:00,61.06,61.37,61.05,61.3,138700.0,36.7182,36.9046,36.7122,36.8625,138700.0
2013-03-26 09:30:00,61.37,61.56,61.17,61.26,35200.0,36.9046,37.0189,36.7844,36.8385,35200.0
2013-03-26 09:40:00,61.22,61.43,61.18,61.38,15200.0,36.8144,36.9407,36.7904,36.9106,15200.0
2013-03-26 09:50:00,61.4,61.6,61.38,61.44,35500.0,36.9227,37.0429,36.9106,36.9467,35500.0
2013-03-26 10:00:00,61.44,61.62,61.38,61.6,40200.0,36.9467,37.055,36.9106,37.0429,40200.0
2013-03-26 10:10:00,61.58,61.66,61.52,61.56,29600.0,37.0309,37.079,36.9948,37.0189,29600.0
2013-03-26 10:20:00,61.6,61.67,61.54,61.65,15300.0,37.0429,37.085,37.0069,37.073,15300.0
2013-03-26 10:30:00,61.66,61.72,61.49,61.5,20800.0,37.079,37.1151,36.9768,36.9828,20800.0
2013-03-26 10:40:00,61.49,61.49,61.29,61.35,23000.0,36.9768,36.9768,36.8565,36.8926,23000.0
2013-03-26 10:50:00,61.34,61.43,61.33,61.34,11100.0,36.8866,36.9407,36.8806,36.8866,11100.0
2013-03-26 11:00:00,61.32,61.42,61.29,61.41,33100.0,36.8746,36.9347,36.8565,36.9287,33100.0
2013-03-26 11:10:00,61.4,61.42,61.25,61.28,21000.0,36.9227,36.9347,36.8325,36.8505,21000.0
2013-03-26 11:20:00,61.29,61.33,61.25,61.26,18200.0,36.8565,36.8806,36.8325,36.8385,18200.0
2013-03-26 11:30:00,61.29,61.36,61.26,61.3,35500.0,36.8565,36.8986,36.8385,36.8625,35500.0
2013-03-26 11:40:00,61.29,61.36,61.29,61.3,23400.0,36.8565,36.8986,36.8565,36.8625,23400.0
2013-03-26 11:50:00,61.32,61.32,61.25,61.25,7800.0,36.8746,36.8746,36.8325,36.8325,7800.0
2013-03-26 12:00:00,61.24,61.37,61.24,61.35,24300.0,36.8265,36.9046,36.8265,36.8926,24300.0
2013-03-26 12:10:00,61.35,61.38,61.28,61.37,16900.0,36.8926,36.9106,36.8505,36.9046,16900.0
2013-03-26 12:20:00,61.39,61.41,61.32,61.4,20000.0,36.9167,36.9287,36.8746,36.9227,20000.0
2013-03-26 12:30:00,61.41,61.43,61.37,61.39,12300.0,36.9287,36.9407,36.9046,36.9167,12300.0
2013-03-26 12:40:00,61.4,61.4,61.36,61.36,10000.0,36.9227,36.9227,36.8986,36.8986,10000.0
2013-03-26 12:50:00,61.36,61.4,61.34,61.36,4900.0,36.8986,36.9227,36.8866,36.8986,4900.0
2013-03-26 13:00:00,61.34,61.42,61.34,61.41,17200.0,36.8866,36.9347,36.8866,36.9287,17200.0
2013-03-26 13:10:00,61.43,61.44,61.4,61.4,8800.0,36.9407,36.9467,36.9227,36.9227,8800.0
2013-03-26 13:20:00,61.41,61.5,61.41,61.46,13400.0,36.9287,36.9828,36.9287,36.9588,13400.0
2013-03-26 13:30:00,61.44,61.45,61.38,61.4,36700.0,36.9467,36.9527,36.9106,36.9227,36700.0
2013-03-26 13:40:00,61.4,61.4,61.33,61.38,15900.0,36.9227,36.9227,36.8806,36.9106,15900.0
2013-03-26 13:50:00,61.37,61.39,61.33,61.34,21100.0,36.9046,36.9167,36.8806,36.8866,21100.0
2013-03-26 14:00:00,61.35,61.39,61.33,61.36,22000.0,36.8926,36.9167,36.8806,36.8986,22000.0
2013-03-26 14:10:00,61.36,61.38,61.34,61.38,24400.0,36.8986,36.9106,36.8866,36.9106,24400.0
2013-03-26 14:20:00,61.38,61.41,61.37,61.4,27700.0,36.9106,36.9287,36.9046,36.9227,27700.0
2013-03-26 14:30:00,61.4,61.4,61.38,61.38,17600.0,36.9227,36.9227,36.9106,36.9106,17600.0
2013-03-26 14:40:00,61.38,61.43,61.37,61.38,22700.0,36.9106,36.9407,36.9046,36.9106,22700.0
2013-03-26 14:50:00,61.4,61.42,61.4,61.42,17700.0,36.9227,36.9347,36.9227,36.9347,17700.0
2013-03-26 15:00:00,61.41,61.45,61.4,61.41,37000.0,36.9287,36.9527,36.9227,36.9287,37000.0
2013-03-26 15:10:00,61.41,61.44,61.4,61.42,36700.0,36.9287,36.9467,36.9227,36.9347,36700.0
2013-03-26 15:20:00,61.41,61.44,61.37,61.41,36400.0,36.9287,36.9467,36.9046,36.9287,36400.0
2013-03-26 15:30:00,61.43,61.44,61.42,61.43,32300.0,36.9407,36.9467,36.9347,36.9407,32300.0
2013-03-26 15:40:00,61.44,61.47,61.42,61.45,34100.0,36.9467,36.9648,36.9347,36.9527,34100.0
2013-03-26 15:50:00,61.46,61.57,61.39,61.56,115000.0,36.9588,37.0249,36.9167,37.0189,115000.0
2013-03-27 09:30:00,61.03,61.15,60.71,60.87,43700.0,36.7002,36.7723,36.5077,36.604,43700.0
2013-03-27 09:40:00,60.85,60.97,60.77,60.92,15600.0,36.5919,36.6641,36.5438,36.634,15600.0
2013-03-27 09:50:00,60.91,60.95,60.8,60.92,32500.0,36.628,36.6521,36.5619,36.634,32500.0
2013-03-27 10:00:00,60.96,61.0,60.84,60.89,38600.0,36.6581,36.6821,36.5859,36.616,38600.0
2013-03-27 10:10:00,60.9,60.93,60.84,60.9,19300.0,36.622,36.64,36.5859,36.622,19300.0
2013-03-27 10:20:00,60.89,61.02,60.86,60.96,14000.0,36.616,36.6942,36.5979,36.6581,14000.0
2013-03-27 10:30:00,60.95,61.01,60.88,60.92,26400.0,36.6521,36.6881,36.61,36.634,26400.0
2013-03-27 10:40:00,60.94,61.0,60.91,60.91,42100.0,36.6461,36.6821,36.628,36.628,42100.0
2013-03-27 10:50:00,60.91,61.01,60.9,60.99,32300.0,36.628,36.6881,36.622,36.6761,32300.0
2013-03-27 11:00:00,61.0,61.01,60.77,60.78,40400.0,36.6821,36.6881,36.5438,36.5498,40400.0
2013-03-27 11:10:00,60.77,60.9,60.76,60.86,70600.0,36.5438,36.622,36.5378,36.5979,70600.0
2013-03-27 11:20:00,60.86,60.9,60.79,60.82,42400.0,36.5979,36.622,36.5558,36.5739,42400.0
2013-03-27 11:30:00,60.84,60.9,60.84,60.89,25100.0,36.5859,36.622,36.5859,36.616,25100.0
2013-03-27 11:40:00,60.89,60.89,60.78,60.79,38800.0,36.616,36.616,36.5498,36.5558,38800.0
2013-03-27 11:50:00,60.8,60.82,60.67,60.67,49500.0,36.5619,36.5739,36.4837,36.4837,49500.0
2013-03-27 12:00:00,60.69,60.87,60.69,60.85,26700.0,36.4957,36.604,36.4957,36.5919,26700.0
2013-03-27 12:10:00,60.85,60.85,60.75,60.81,26400.0,36.5919,36.5919,36.5318,36.5679,26400.0
2013-03-27 12:20:00,60.81,60.84,60.74,60.74,25500.0,36.5679,36.5859,36.5258,36.5258,25500.0
2013-03-27 12:30:00,60.75,60.82,60.73,60.78,29100.0,36.5318,36.5739,36.5198,36.5498,29100.0
2013-03-27 12:40:00,60.78,60.89,60.76,60.86,13000.0,36.5498,36.616,36.5378,36.5979,13000.0
2013-03-27 12:50:00,60.87,61.04,60.85,61.03,36400.0,36.604,36.7062,36.5919,36.7002,36400.0
2013-03-27 13:00:00,61.03,61.07,60.99,61.04,21100.0,36.7002,36.7242,36.6761,36.7062,21100.0
2013-03-27 13:10:00,61.04,61.12,61.0,61.1,26900.0,36.7062,36.7543,36.6821,36.7423,26900.0
2013-03-27 13:20:00,61.1,61.16,61.09,61.1,27000.0,36.7423,36.7783,36.7363,36.7423,27000.0
2013-03-27 13:30:00,61.1,61.12,61.04,61.11,23400.0,36.7423,36.7543,36.7062,36.7483,23400.0
2013-03-27 13:40:00,61.13,61.23,61.13,61.22,14300.0,36.7603,36.8204,36.7603,36.8144,14300.0
2013-03-27 13:50:00,61.23,61.25,61.2,61.25,27600.0,36.8204,36.8325,36.8024,36.8325,27600.0
2013-03-27 14:00:00,61.26,61.29,61.21,61.24,15000.0,36.8385,36.8565,36.8084,36.8265,15000.0
2013-03-27 14:10:00,61.26,61.27,61.19,61.21,16400.0,36.8385,36.8445,36.7964,36.8084,16400.0
2013-03-27 14:20:00,61.22,61.3,61.22,61.29,16000.0,36.8144,36.8625,36.8144,36.8565,16000.0
2013-03-27 14:30:00,61.29,61.34,61.25,61.33,19700.0,36.8565,36.8866,36.8325,36.8806,19700.0
2013-03-27 14:40:00,61.33,61.37,61.27,61.29,44300.0,36.8806,36.9046,36.8445,36.8565,44300.0
2013-03-27 14:50:00,61.29,61.33,61.25,61.32,22700.0,36.8565,36.8806,36.8325,36.8746,22700.0
2013-03-27 15:00:00,61.32,61.34,61.27,61.32,28400.0,36.8746,36.8866,36.8445,36.8746,28400.0
2013-03-27 15:10:00,61.32,61.35,61.28,61.28,36800.0,36.8746,36.8926,36.8505,36.8505,36800.0
2013-03-27 15:20:00,61.26,61.36,61.25,61.35,31600.0,36.8385,36.8986,36.8325,36.8926,31600.0
2013-03-27 15:30:00,61.36,61.38,61.34,61.35,23000.0,36.8986,36.9106,36.8866,36.8926,23000.0
2013-03-27 15:40:00,61.36,61.37,61.31,61.35,51300.0,36.8986,36.9046,36.8685,36.8926,51300.0
2013-03-27 15:50:00,61.35,61.39,61.24,61.37,106600.0,36.8926,36.9167,36.8265,36.9046,106600.0
2013-03-28 09:30:00,61.46,61.58,61.0,61.04,43700.0,36.9588,37.0309,36.6821,36.7062,43700.0
2013-03-28 09:40:00,61.03,61.05,60.78,60.91,39500.0,36.7002,36.7122,36.5498,36.628,39500.0
2013-03-28 09:50:00,60.93,61.04,60.92,60.96,23400.0,36.64,36.7062,36.634,36.6581,23400.0
2013-03-28 10:00:00,60.96,61.01,60.92,61.0,24800.0,36.6581,36.6881,36.634,36.6821,24800.0
2013-03-28 10:10:00,60.98,61.03,60.96,61.02,12300.0,36.6701,36.7002,36.6581,36.6942,12300.0
2013-03-28 10:20:00,61.02,61.17,61.0,61.11,21800.0,36.6942,36.7844,36.6821,36.7483,21800.0
2013-03-28 10:30:00,61.13,61.25,61.13,61.25,12400.0,36.7603,36.8325,36.7603,36.8325,12400.0
2013-03-28 10:40:00,61.24,61.24,61.14,61.18,21700.0,36.8265,36.8265,36.7663,36.7904,21700.0
2013-03-28 10:50:00,61.18,61.33,61.15,61.28,32500.0,36.7904,36.8806,36.7723,36.8505,32500.0
2013-03-28 11:00:00,61.29,61.35,61.26,61.28,14900.0,36.8565,36.8926,36.8385,36.8505,14900.0
2013-03-28 11:10:00,61.3,61.37,61.3,61.34,18400.0,36.8625,36.9046,36.8625,36.8866,18400.0
2013-03-28 11:20:00,61.35,61.38,61.32,61.36,20800.0,36.8926,36.9106,36.8746,36.8986,20800.0
2013-03-28 11:30:00,61.39,61.45,61.36,61.39,14900.0,36.9167,36.9527,36.8986,36.9167,14900.0
2013-03-28 11:40:00,61.39,61.4,61.29,61.4,33800.0,36.9167,36.9227,36.8565,36.9227,33800.0
2013-03-28 11:50:00,61.38,61.43,61.38,61.4,44100.0,36.9106,36.9407,36.9106,36.9227,44100.0
2013-03-28 12:00:00,61.39,61.4,61.33,61.36,17800.0,36.9167,36.9227,36.8806,36.8986,17800.0
2013-03-28 12:10:00,61.38,61.38,61.32,61.32,17300.0,36.9106,36.9106,36.8746,36.8746,17300.0
2013-03-28 12:20:00,61.31,61.31,61.25,61.3,5300.0,36.8685,36.8685,36.8325,36.8625,5300.0
2013-03-28 12:30:00,61.29,61.31,61.24,61.25,8500.0,36.8565,36.8685,36.8265,36.8325,8500.0
2013-03-28 12:40:00,61.24,61.32,61.21,61.32,13500.0,36.8265,36.8746,36.8084,36.8746,13500.0
2013-03-28 12:50:00,61.34,61.38,61.32,61.37,6100.0,36.8866,36.9106,36.8746,36.9046,6100.0
2013-03-28 13:00:00,61.36,61.41,61.33,61.34,10600.0,36.8986,36.9287,36.8806,36.8866,10600.0
2013-03-28 13:10:00,61.34,61.37,61.32,61.36,8200.0,36.8866,36.9046,36.8746,36.8986,8200.0
2013-03-28 13:20:00,61.37,61.43,61.36,61.36,28100.0,36.9046,36.9407,36.8986,36.8986,28100.0
2013-03-28 13:30:00,61.36,61.38,61.3,61.36,14300.0,36.8986,36.9106,36.8625,36.8986,14300.0
2013-03-28 13:40:00,61.35,61.44,61.32,61.34,11700.0,36.8926,36.9467,36.8746,36.8866,11700.0
2013-03-28 13:50:00,61.34,61.37,61.3,61.35,11800.0,36.8866,36.9046,36.8625,36.8926,11800.0
2013-03-28 14:00:00,61.36,61.42,61.34,61.42,18700.0,36.8986,36.9347,36.8866,36.9347,18700.0
2013-03-28 14:10:00,61.42,61.43,61.38,61.43,25100.0,36.9347,36.9407,36.9106,36.9407,25100.0
2013-03-28 14:20:00,61.42,61.47,61.4,61.41,34100.0,36.9347,36.9648,36.9227,36.9287,34100.0
2013-03-28 14:30:00,61.42,61.43,61.31,61.36,35700.0,36.9347,36.9407,36.8685,36.8986,35700.0
2013-03-28 14:40:00,61.34,61.43,61.34,61.43,18600.0,36.8866,36.9407,36.8866,36.9407,18600.0
2013-03-28 14:50:00,61.44,61.53,61.39,61.4,39200.0,36.9467,37.0008,36.9167,36.9227,39200.0
2013-03-28 15:00:00,61.4,61.41,61.33,61.38,23400.0,36.9227,36.9287,36.8806,36.9106,23400.0
2013-03-28 15:10:00,61.37,61.44,61.32,61.36,26800.0,36.9046,36.9467,36.8746,36.8986,26800.0
2013-03-28 15:20:00,61.36,61.45,61.35,61.4,53300.0,36.8986,36.9527,36.8926,36.9227,53300.0
2013-03-28 15:30:00,61.4,61.42,61.33,61.36,49800.0,36.9227,36.9347,36.8806,36.8986,49800.0
2013-03-28 15:40:00,61.36,61.38,61.32,61.36,42000.0,36.8986,36.9106,36.8746,36.8986,42000.0
2013-03-28 15:50:00,61.37,61.46,61.37,61.38,98400.0,36.9046,36.9588,36.9046,36.9106,98400.0
2013-04-01 09:30:00,61.99,61.99,61.17,61.46,47300.0,37.2775,37.2775,36.7844,36.9588,47300.0
2013-04-01 09:40:00,61.48,61.6,61.42,61.46,20400.0,36.9708,37.0429,36.9347,36.9588,20400.0
2013-04-01 09:50:00,61.45,61.48,61.41,61.44,52400.0,36.9527,36.9708,36.9287,36.9467,52400.0
2013-04-01 10:00:00,61.43,61.47,61.16,61.36,77600.0,36.9407,36.9648,36.7783,36.8986,77600.0
2013-04-01 10:10:00,61.36,61.42,61.29,61.4,35000.0,36.8986,36.9347,36.8565,36.9227,35000.0
2013-04-01 10:20:00,61.39,61.48,61.35,61.47,41800.0,36.9167,36.9708,36.8926,36.9648,41800.0
2013-04-01 10:30:00,61.46,61.46,61.21,61.21,28800.0,36.9588,36.9588,36.8084,36.8084,28800.0
2013-04-01 10:40:00,61.2,61.25,61.01,61.12,39300.0,36.8024,36.8325,36.6881,36.7543,39300.0
2013-04-01 10:50:00,61.1,61.23,61.08,61.2,17700.0,36.7423,36.8204,36.7302,36.8024,17700.0
2013-04-01 11:00:00,61.2,61.27,61.1,61.27,28700.0,36.8024,36.8445,36.7423,36.8445,28700.0
2013-04-01 11:10:00,61.27,61.4,61.26,61.39,39200.0,36.8445,36.9227,36.8385,36.9167,39200.0
2013-04-01 11:20:00,61.37,61.45,61.37,61.45,25700.0,36.9046,36.9527,36.9046,36.9527,25700.0
2013-04-01 11:30:00,61.44,61.45,61.36,61.36,15700.0,36.9467,36.9527,36.8986,36.8986,15700.0
2013-04-01 11:40:00,61.36,61.47,61.36,61.47,19900.0,36.8986,36.9648,36.8986,36.9648,19900.0
2013-04-01 11:50:00,61.48,61.48,61.27,61.27,11500.0,36.9708,36.9708,36.8445,36.8445,11500.0
2013-04-01 12:00:00,61.27,61.3,61.25,61.3,7800.0,36.8445,36.8625,36.8325,36.8625,7800.0
2013-04-01 12:10:00,61.29,61.3,61.18,61.18,5700.0,36.8565,36.8625,36.7904,36.7904,5700.0
2013-04-01 12:20:00,61.15,61.2,61.12,61.17,16200.0,36.7723,36.8024,36.7543,36.7844,16200.0
2013-04-01 12:30:00,61.17,61.18,61.1,61.18,9300.0,36.7844,36.7904,36.7423,36.7904,9300.0
2013-04-01 12:40:00,61.17,61.18,61.14,61.15,3900.0,36.7844,36.7904,36.7663,36.7723,3900.0
2013-04-01 12:50:00,61.16,61.2,61.16,61.2,7600.0,36.7783,36.8024,36.7783,36.8024,7600.0
2013-04-01 13:00:00,61.2,61.23,61.19,61.22,12500.0,36.8024,36.8204,36.7964,36.8144,12500.0
2013-04-01 13:10:00,61.22,61.23,61.17,61.18,11000.0,36.8144,36.8204,36.7844,36.7904,11000.0
2013-04-01 13:20:00,61.18,61.22,61.13,61.22,17600.0,36.7904,36.8144,36.7603,36.8144,17600.0
2013-04-01 13:30:00,61.22,61.22,61.13,61.16,22700.0,36.8144,36.8144,36.7603,36.7783,22700.0
2013-04-01 13:40:00,61.17,61.17,61.1,61.1,13300.0,36.7844,36.7844,36.7423,36.7423,13300.0
2013-04-01 13:50:00,61.11,61.13,61.09,61.11,15100.0,36.7483,36.7603,36.7363,36.7483,15100.0
2013-04-01 14:00:00,61.12,61.16,61.09,61.11,8300.0,36.7543,36.7783,36.7363,36.7483,8300.0
2013-04-01 14:10:00,61.11,61.14,61.06,61.09,14400.0,36.7483,36.7663,36.7182,36.7363,14400.0
2013-04-01 14:20:00,61.1,61.12,61.04,61.04,6400.0,36.7423,36.7543,36.7062,36.7062,6400.0
2013-04-01 14:30:00,61.03,61.04,60.9,60.91,20600.0,36.7002,36.7062,36.622,36.628,20600.0
2013-04-01 14:40:00,60.91,60.97,60.9,60.97,5400.0,36.628,36.6641,36.622,36.6641,5400.0
2013-04-01 14:50:00,60.96,60.99,60.92,60.92,10600.0,36.6581,36.6761,36.634,36.634,10600.0
2013-04-01 15:00:00,60.91,60.92,60.84,60.85,24400.0,36.628,36.634,36.5859,36.5919,24400.0
2013-04-01 15:10:00,60.85,60.85,60.75,60.75,28200.0,36.5919,36.5919,36.5318,36.5318,28200.0
2013-04-01 15:20:00,60.75,60.78,60.66,60.78,36200.0,36.5318,36.5498,36.4777,36.5498,36200.0
2013-04-01 15:30:00,60.79,60.81,60.72,60.78,29200.0,36.5558,36.5679,36.5138,36.5498,29200.0
2013-04-01 15:40:00,60.78,60.9,60.74,60.87,27100.0,36.5498,36.622,36.5258,36.604,27100.0
2013-04-01 15:50:00,60.87,60.96,60.82,60.93,64300.0,36.604,36.6581,36.5739,36.64,64300.0
2013-04-02 09:30:00,60.0,60.72,59.91,60.45,166400.0,36.0808,36.5138,36.0267,36.3514,166400.0
2013-04-02 09:40:00,60.5,60.86,60.5,60.7,110600.0,36.3815,36.5979,36.3815,36.5017,110600.0
2013-04-02 09:50:00,60.7,60.79,60.59,60.66,56300.0,36.5017,36.5558,36.4356,36.4777,56300.0
2013-04-02 10:00:00,60.66,60.74,60.58,60.66,58700.0,36.4777,36.5258,36.4296,36.4777,58700.0
2013-04-02 10:10:00,60.65,60.66,60.49,60.5,47100.0,36.4717,36.4777,36.3754,36.3815,47100.0
2013-04-02 10:20:00,60.49,60.57,60.48,60.5,41700.0,36.3754,36.4236,36.3694,36.3815,41700.0
2013-04-02 10:30:00,60.5,60.68,60.37,60.68,200500.0,36.3815,36.4897,36.3033,36.4897,200500.0
2013-04-02 10:40:00,60.7,60.72,60.61,60.64,79800.0,36.5017,36.5138,36.4476,36.4656,79800.0
2013-04-02 10:50:00,60.64,60.66,60.6,60.62,61700.0,36.4656,36.4777,36.4416,36.4536,61700.0
2013-04-02 11:00:00,60.62,60.63,60.55,60.55,38800.0,36.4536,36.4596,36.4115,36.4115,38800.0
2013-04-02 11:10:00,60.54,60.58,60.49,60.52,18300.0,36.4055,36.4296,36.3754,36.3935,18300.0
2013-04-02 11:20:00,60.51,60.52,60.36,60.38,79300.0,36.3875,36.3935,36.2973,36.3093,79300.0
2013-04-02 11:30:00,60.37,60.65,60.37,60.65,25200.0,36.3033,36.4717,36.3033,36.4717,25200.0
2013-04-02 11:40:00,60.65,60.89,60.65,60.87,50800.0,36.4717,36.616,36.4717,36.604,50800.0
2013-04-02 11:50:00,60.87,60.95,60.83,60.93,51500.0,36.604,36.6521,36.5799,36.64,51500.0
2013-04-02 12:00:00,60.94,60.98,60.88,60.98,30200.0,36.6461,36.6701,36.61,36.6701,30200.0
2013-04-02 12:10:00,60.98,61.01,60.97,60.98,39000.0,36.6701,36.6881,36.6641,36.6701,39000.0
2013-04-02 12:20:00,60.98,61.05,60.97,61.02,35900.0,36.6701,36.7122,36.6641,36.6942,35900.0
2013-04-02 12:30:00,61.03,61.07,61.01,61.07,32500.0,36.7002,36.7242,36.6881,36.7242,32500.0
2013-04-02 12:40:00,61.07,61.1,61.0,61.0,27200.0,36.7242,36.7423,36.6821,36.6821,27200.0
2013-04-02 12:50:00,61.01,61.04,60.99,61.0,54200.0,36.6881,36.7062,36.6761,36.6821,54200.0
2013-04-02 13:00:00,61.0,61.02,60.98,60.99,20500.0,36.6821,36.6942,36.6701,36.6761,20500.0
2013-04-02 13:10:00,61.0,61.01,60.98,61.0,29000.0,36.6821,36.6881,36.6701,36.6821,29000.0
2013-04-02 13:20:00,61.0,61.0,60.91,60.95,50500.0,36.6821,36.6821,36.628,36.6521,50500.0
2013-04-02 13:30:00,60.94,60.96,60.92,60.92,24700.0,36.6461,36.6581,36.634,36.634,24700.0
2013-04-02 13:40:00,60.92,60.92,60.88,60.91,28000.0,36.634,36.634,36.61,36.628,28000.0
2013-04-02 13:50:00,60.92,60.92,60.85,60.85,20000.0,36.634,36.634,36.5919,36.5919,20000.0
2013-04-02 14:00:00,60.85,60.87,60.83,60.87,18700.0,36.5919,36.604,36.5799,36.604,18700.0
2013-04-02 14:10:00,60.86,60.9,60.85,60.86,22600.0,36.5979,36.622,36.5919,36.5979,22600.0
2013-04-02 14:20:00,60.86,60.89,60.83,60.84,23200.0,36.5979,36.616,36.5799,36.5859,23200.0
2013-04-02 14:30:00,60.84,60.84,60.77,60.77,21000.0,36.5859,36.5859,36.5438,36.5438,21000.0
2013-04-02 14:40:00,60.76,60.76,60.66,60.76,25100.0,36.5378,36.5378,36.4777,36.5378,25100.0
2013-04-02 14:50:00,60.74,60.8,60.72,60.77,37700.0,36.5258,36.5619,36.5138,36.5438,37700.0
2013-04-02 15:00:00,60.77,60.84,60.75,60.8,33500.0,36.5438,36.5859,36.5318,36.5619,33500.0
2013-04-02 15:10:00,60.8,60.81,60.65,60.73,45800.0,36.5619,36.5679,36.4717,36.5198,45800.0
2013-04-02 15:20:00,60.74,60.74,60.62,60.64,58900.0,36.5258,36.5258,36.4536,36.4656,58900.0
2013-04-02 15:30:00,60.65,60.66,60.54,60.55,42800.0,36.4717,36.4777,36.4055,36.4115,42800.0
2013-04-02 15:40:00,60.54,60.55,60.46,60.49,56300.0,36.4055,36.4115,36.3574,36.3754,56300.0
2013-04-02 15:50:00,60.5,60.62,60.49,60.62,168600.0,36.3815,36.4536,36.3754,36.4536,168600.0
2013-04-03 09:30:00,60.42,60.56,60.25,60.27,50700.0,36.3334,36.4175,36.2311,36.2431,50700.0
2013-04-03 09:40:00,60.27,60.29,60.0,60.23,43600.0,36.2431,36.2552,36.0808,36.2191,43600.0
2013-04-03 09:50:00,60.25,60.29,60.1,60.11,30800.0,36.2311,36.2552,36.1409,36.1469,30800.0
2013-04-03 10:00:00,60.1,60.29,60.08,60.18,61000.0,36.1409,36.2552,36.1289,36.189,61000.0
2013-04-03 10:10:00,60.19,60.2,60.09,60.11,45700.0,36.195,36.2011,36.1349,36.1469,45700.0
2013-04-03 10:20:00,60.11,60.21,60.09,60.17,33100.0,36.1469,36.2071,36.1349,36.183,33100.0
2013-04-03 10:30:00,60.11,60.22,60.09,60.21,38200.0,36.1469,36.2131,36.1349,36.2071,38200.0
2013-04-03 10:40:00,60.23,60.25,60.14,60.23,40800.0,36.2191,36.2311,36.165,36.2191,40800.0
2013-04-03 10:50:00,60.24,60.3,60.15,60.17,58900.0,36.2251,36.2612,36.171,36.183,58900.0
2013-04-03 11:00:00,60.19,60.22,60.12,60.13,24500.0,36.195,36.2131,36.1529,36.159,24500.0
2013-04-03 11:10:00,60.15,60.23,60.1,60.14,25700.0,36.171,36.2191,36.1409,36.165,25700.0
2013-04-03 11:20:00,60.15,60.26,60.14,60.22,33900.0,36.171,36.2371,36.165,36.2131,33900.0
2013-04-03 11:30:00,60.23,60.29,60.14,60.15,41800.0,36.2191,36.2552,36.165,36.171,41800.0
2013-04-03 11:40:00,60.14,60.21,60.1,60.2,79800.0,36.165,36.2071,36.1409,36.2011,79800.0
2013-04-03 11:50:00,60.18,60.21,60.18,60.18,28200.0,36.189,36.2071,36.189,36.189,28200.0
2013-04-03 12:00:00,60.19,60.2,60.09,60.13,20400.0,36.195,36.2011,36.1349,36.159,20400.0
2013-04-03 12:10:00,60.13,60.2,60.13,60.2,16600.0,36.159,36.2011,36.159,36.2011,16600.0
2013-04-03 12:20:00,60.19,60.19,60.1,60.12,15300.0,36.195,36.195,36.1409,36.1529,15300.0
2013-04-03 12:30:00,60.12,60.23,60.12,60.13,29300.0,36.1529,36.2191,36.1529,36.159,29300.0
2013-04-03 12:40:00,60.14,60.21,60.14,60.14,15700.0,36.165,36.2071,36.165,36.165,15700.0
2013-04-03 12:50:00,60.14,60.19,60.1,60.18,13600.0,36.165,36.195,36.1409,36.189,13600.0
2013-04-03 13:00:00,60.19,60.22,60.15,60.15,31300.0,36.195,36.2131,36.171,36.171,31300.0
2013-04-03 13:10:00,60.16,60.21,60.12,60.2,18200.0,36.177,36.2071,36.1529,36.2011,18200.0
2013-04-03 13:20:00,60.2,60.2,60.12,60.16,16300.0,36.2011,36.2011,36.1529,36.177,16300.0
2013-04-03 13:30:00,60.17,60.19,60.11,60.15,15600.0,36.183,36.195,36.1469,36.171,15600.0
2013-04-03 13:40:00,60.15,60.21,60.15,60.15,23400.0,36.171,36.2071,36.171,36.171,23400.0
2013-04-03 13:50:00,60.16,60.19,60.12,60.14,27600.0,36.177,36.195,36.1529,36.165,27600.0
2013-04-03 14:00:00,60.13,60.19,60.12,60.18,33400.0,36.159,36.195,36.1529,36.189,33400.0
2013-04-03 14:10:00,60.18,60.2,60.14,60.15,23700.0,36.189,36.2011,36.165,36.171,23700.0
2013-04-03 14:20:00,60.15,60.15,60.06,60.09,37600.0,36.171,36.171,36.1169,36.1349,37600.0
2013-04-03 14:30:00,60.08,60.19,60.08,60.19,34100.0,36.1289,36.195,36.1289,36.195,34100.0
2013-04-03 14:40:00,60.19,60.21,60.14,60.18,36700.0,36.195,36.2071,36.165,36.189,36700.0
2013-04-03 14:50:00,60.18,60.2,60.1,60.13,35100.0,36.189,36.2011,36.1409,36.159,35100.0
2013-04-03 15:00:00,60.12,60.16,60.09,60.15,32900.0,36.1529,36.177,36.1349,36.171,32900.0
2013-04-03 15:10:00,60.14,60.15,60.05,60.06,30800.0,36.165,36.171,36.1109,36.1169,30800.0
2013-04-03 15:20:00,60.06,60.11,60.03,60.04,84300.0,36.1169,36.1469,36.0988,36.1048,84300.0
2013-04-03 15:30:00,60.04,60.05,59.97,60.0,84200.0,36.1048,36.1109,36.0627,36.0808,84200.0
2013-04-03 15:40:00,60.0,60.19,59.98,60.18,86800.0,36.0808,36.195,36.0688,36.189,86800.0
2013-04-03 15:50:00,60.18,60.19,60.03,60.05,159200.0,36.189,36.195,36.0988,36.1109,159200.0
2013-04-04 09:30:00,60.26,60.26,59.98,60.03,40900.0,36.2371,36.2371,36.0688,36.0988,40900.0
2013-04-04 09:40:00,60.06,60.26,60.03,60.2,43800.0,36.1169,36.2371,36.0988,36.2011,43800.0
2013-04-04 09:50:00,60.23,60.29,60.19,60.24,24400.0,36.2191,36.2552,36.195,36.2251,24400.0
2013-04-04 10:00:00,60.28,60.39,60.27,60.36,33300.0,36.2492,36.3153,36.2431,36.2973,33300.0
2013-04-04 10:10:00,60.36,60.4,60.29,60.31,15700.0,36.2973,36.3213,36.2552,36.2672,15700.0
2013-04-04 10:20:00,60.28,60.32,60.03,60.04,26800.0,36.2492,36.2732,36.0988,36.1048,26800.0
2013-04-04 10:30:00,60.05,60.21,60.05,60.13,19600.0,36.1109,36.2071,36.1109,36.159,19600.0
2013-04-04 10:40:00,60.12,60.25,60.12,60.21,19100.0,36.1529,36.2311,36.1529,36.2071,19100.0
2013-04-04 10:50:00,60.22,60.31,60.19,60.23,24300.0,36.2131,36.2672,36.195,36.2191,24300.0
2013-04-04 11:00:00,60.23,60.31,60.19,60.23,18900.0,36.2191,36.2672,36.195,36.2191,18900.0
2013-04-04 11:10:00,60.29,60.33,60.26,60.33,8600.0,36.2552,36.2792,36.2371,36.2792,8600.0
2013-04-04 11:20:00,60.32,60.32,60.26,60.28,23700.0,36.2732,36.2732,36.2371,36.2492,23700.0
2013-04-04 11:30:00,60.28,60.3,60.12,60.12,17200.0,36.2492,36.2612,36.1529,36.1529,17200.0
2013-04-04 11:40:00,60.08,60.08,59.98,60.01,14300.0,36.1289,36.1289,36.0688,36.0868,14300.0
2013-04-04 11:50:00,60.01,60.05,59.95,60.02,10800.0,36.0868,36.1109,36.0507,36.0928,10800.0
2013-04-04 12:00:00,60.01,60.02,59.92,59.94,56100.0,36.0868,36.0928,36.0327,36.0447,56100.0
2013-04-04 12:10:00,59.94,60.02,59.91,60.02,24600.0,36.0447,36.0928,36.0267,36.0928,24600.0
2013-04-04 12:20:00,60.02,60.02,59.92,59.99,14800.0,36.0928,36.0928,36.0327,36.0748,14800.0
2013-04-04 12:30:00,59.99,60.03,59.95,60.0,10700.0,36.0748,36.0988,36.0507,36.0808,10700.0
2013-04-04 12:40:00,60.0,60.02,59.94,60.0,15700.0,36.0808,36.0928,36.0447,36.0808,15700.0
2013-04-04 12:50:00,60.0,60.0,59.94,59.98,13300.0,36.0808,36.0808,36.0447,36.0688,13300.0
2013-04-04 13:00:00,59.97,59.97,59.92,59.93,38600.0,36.0627,36.0627,36.0327,36.0387,38600.0
2013-04-04 13:10:00,59.93,60.04,59.91,60.04,25900.0,36.0387,36.1048,36.0267,36.1048,25900.0
2013-04-04 13:20:00,60.01,60.05,59.99,60.0,14500.0,36.0868,36.1109,36.0748,36.0808,14500.0
2013-04-04 13:30:00,60.0,60.06,59.97,60.02,6400.0,36.0808,36.1169,36.0627,36.0928,6400.0
2013-04-04 13:40:00,60.03,60.13,60.0,60.11,11600.0,36.0988,36.159,36.0808,36.1469,11600.0
2013-04-04 13:50:00,60.1,60.1,60.04,60.06,10600.0,36.1409,36.1409,36.1048,36.1169,10600.0
2013-04-04 14:00:00,60.06,60.08,60.01,60.06,8500.0,36.1169,36.1289,36.0868,36.1169,8500.0
2013-04-04 14:10:00,60.04,60.1,60.0,60.06,6400.0,36.1048,36.1409,36.0808,36.1169,6400.0
2013-04-04 14:20:00,60.07,60.16,60.06,60.09,19400.0,36.1229,36.177,36.1169,36.1349,19400.0
2013-04-04 14:30:00,60.1,60.11,60.06,60.07,10200.0,36.1409,36.1469,36.1169,36.1229,10200.0
2013-04-04 14:40:00,60.1,60.12,59.99,60.0,20500.0,36.1409,36.1529,36.0748,36.0808,20500.0
2013-04-04 14:50:00,60.0,60.01,59.94,59.94,18200.0,36.0808,36.0868,36.0447,36.0447,18200.0
2013-04-04 15:00:00,59.94,60.0,59.93,59.96,24700.0,36.0447,36.0808,36.0387,36.0567,24700.0
2013-04-04 15:10:00,59.95,60.01,59.89,59.9,38800.0,36.0507,36.0868,36.0146,36.0207,38800.0
2013-04-04 15:20:00,59.91,59.95,59.87,59.87,38700.0,36.0267,36.0507,36.0026,36.0026,38700.0
2013-04-04 15:30:00,59.87,59.95,59.87,59.94,46300.0,36.0026,36.0507,36.0026,36.0447,46300.0
2013-04-04 15:40:00,59.95,59.98,59.85,59.85,53600.0,36.0507,36.0688,35.9906,35.9906,53600.0
2013-04-04 15:50:00,59.85,60.02,59.85,60.0,138700.0,35.9906,36.0928,35.9906,36.0808,138700.0
2013-04-05 09:30:00,59.37,59.54,59.18,59.48,64200.0,35.7019,35.8042,35.5877,35.7681,64200.0
2013-04-05 09:40:00,59.47,59.52,59.35,59.45,38100.0,35.7621,35.7921,35.6899,35.75,38100.0
2013-04-05 09:50:00,59.42,59.47,59.1,59.13,53100.0,35.732,35.7621,35.5396,35.5576,53100.0
2013-04-05 10:00:00,59.15,59.17,58.96,58.99,44800.0,35.5696,35.5817,35.4554,35.4734,44800.0
2013-04-05 10:10:00,58.99,59.0,58.7,58.73,116100.0,35.4734,35.4794,35.299,35.3171,116100.0
2013-04-05 10:20:00,58.75,58.82,58.66,58.67,79700.0,35.3291,35.3712,35.275,35.281,79700.0
2013-04-05 10:30:00,58.67,58.71,58.58,58.66,77800.0,35.281,35.305,35.2269,35.275,77800.0
2013-04-05 10:40:00,58.69,58.69,58.51,58.58,52300.0,35.293,35.293,35.1848,35.2269,52300.0
2013-04-05 10:50:00,58.58,58.69,58.58,58.66,38700.0,35.2269,35.293,35.2269,35.275,38700.0
2013-04-05 11:00:00,58.65,58.82,58.65,58.78,85700.0,35.269,35.3712,35.269,35.3471,85700.0
2013-04-05 11:10:00,58.76,59.0,58.76,58.95,22700.0,35.3351,35.4794,35.3351,35.4494,22700.0
2013-04-05 11:20:00,58.94,59.03,58.91,58.99,38600.0,35.4434,35.4975,35.4253,35.4734,38600.0
2013-04-05 11:30:00,58.99,59.09,58.96,58.98,32900.0,35.4734,35.5336,35.4554,35.4674,32900.0
2013-04-05 11:40:00,58.98,59.07,58.97,59.06,12200.0,35.4674,35.5215,35.4614,35.5155,12200.0
2013-04-05 11:50:00,59.07,59.07,58.85,58.9,12000.0,35.5215,35.5215,35.3892,35.4193,12000.0
2013-04-05 12:00:00,58.88,58.93,58.82,58.92,14400.0,35.4073,35.4373,35.3712,35.4313,14400.0
2013-04-05 12:10:00,58.92,59.16,58.92,59.16,54400.0,35.4313,35.5757,35.4313,35.5757,54400.0
2013-04-05 12:20:00,59.14,59.26,59.11,59.24,29200.0,35.5636,35.6358,35.5456,35.6238,29200.0
2013-04-05 12:30:00,59.22,59.3,59.21,59.3,16100.0,35.6117,35.6598,35.6057,35.6598,16100.0
2013-04-05 12:40:00,59.3,59.37,59.21,59.26,45600.0,35.6598,35.7019,35.6057,35.6358,45600.0
2013-04-05 12:50:00,59.26,59.3,59.19,59.19,26900.0,35.6358,35.6598,35.5937,35.5937,26900.0
2013-04-05 13:00:00,59.18,59.26,59.13,59.25,9400.0,35.5877,35.6358,35.5576,35.6298,9400.0
2013-04-05 13:10:00,59.25,60.62,59.25,59.87,343100.0,35.6298,36.4536,35.6298,36.0026,343100.0
2013-04-05 13:20:00,59.88,60.06,59.64,59.73,37500.0,36.0086,36.1169,35.8643,35.9184,37500.0
2013-04-05 13:30:00,59.7,59.7,59.43,59.47,23800.0,35.9004,35.9004,35.738,35.7621,23800.0
2013-04-05 13:40:00,59.49,59.55,59.43,59.51,16500.0,35.7741,35.8102,35.738,35.7861,16500.0
2013-04-05 13:50:00,59.5,59.51,59.4,59.45,11700.0,35.7801,35.7861,35.72,35.75,11700.0
2013-04-05 14:00:00,59.45,59.5,59.39,59.45,10400.0,35.75,35.7801,35.714,35.75,10400.0
2013-04-05 14:10:00,59.41,59.42,59.29,59.34,14600.0,35.726,35.732,35.6538,35.6839,14600.0
2013-04-05 14:20:00,59.32,59.48,59.32,59.45,13100.0,35.6719,35.7681,35.6719,35.75,13100.0
2013-04-05 14:30:00,59.43,59.48,59.38,59.41,19900.0,35.738,35.7681,35.708,35.726,19900.0
2013-04-05 14:40:00,59.41,59.44,59.33,59.34,17100.0,35.726,35.744,35.6779,35.6839,17100.0
2013-04-05 14:50:00,59.34,59.46,59.34,59.42,17900.0,35.6839,35.7561,35.6839,35.732,17900.0
2013-04-05 15:00:00,59.41,59.42,59.26,59.3,33500.0,35.726,35.732,35.6358,35.6598,33500.0
2013-04-05 15:10:00,59.3,59.33,59.26,59.26,29900.0,35.6598,35.6779,35.6358,35.6358,29900.0
2013-04-05 15:20:00,59.27,59.3,59.18,59.2,60100.0,35.6418,35.6598,35.5877,35.5997,60100.0
2013-04-05 15:30:00,59.2,59.34,59.17,59.3,103700.0,35.5997,35.6839,35.5817,35.6598,103700.0
2013-04-05 15:40:00,59.31,59.54,59.31,59.54,78200.0,35.6659,35.8042,35.6659,35.8042,78200.0
2013-04-05 15:50:00,59.54,59.56,59.44,59.44,179000.0,35.8042,35.8162,35.744,35.744,179000.0
2013-04-08 09:30:00,59.29,59.76,59.29,59.51,33800.0,35.6538,35.9365,35.6538,35.7861,33800.0
2013-04-08 09:40:00,59.52,59.63,59.15,59.21,14600.0,35.7921,35.8583,35.5696,35.6057,14600.0
2013-04-08 09:50:00,59.25,59.47,59.17,59.32,31700.0,35.6298,35.7621,35.5817,35.6719,31700.0
2013-04-08 10:00:00,59.33,59.58,59.28,59.56,34100.0,35.6779,35.8282,35.6478,35.8162,34100.0
2013-04-08 10:10:00,59.56,59.58,59.45,59.51,21400.0,35.8162,35.8282,35.75,35.7861,21400.0
2013-04-08 10:20:00,59.54,59.61,59.49,59.59,13000.0,35.8042,35.8463,35.7741,35.8342,13000.0
2013-04-08 10:30:00,59.61,59.73,59.58,59.59,15900.0,35.8463,35.9184,35.8282,35.8342,15900.0
2013-04-08 10:40:00,59.6,59.81,59.59,59.7,35800.0,35.8402,35.9665,35.8342,35.9004,35800.0
2013-04-08 10:50:00,59.7,59.75,59.68,59.72,10300.0,35.9004,35.9304,35.8884,35.9124,10300.0
2013-04-08 11:00:00,59.72,59.72,59.57,59.61,16800.0,35.9124,35.9124,35.8222,35.8463,16800.0
2013-04-08 11:10:00,59.6,59.62,59.51,59.52,21700.0,35.8402,35.8523,35.7861,35.7921,21700.0
2013-04-08 11:20:00,59.52,59.56,59.46,59.55,22700.0,35.7921,35.8162,35.7561,35.8102,22700.0
2013-04-08 11:30:00,59.56,59.57,59.49,59.54,38800.0,35.8162,35.8222,35.7741,35.8042,38800.0
2013-04-08 11:40:00,59.53,59.55,59.48,59.48,13200.0,35.7982,35.8102,35.7681,35.7681,13200.0
2013-04-08 11:50:00,59.5,59.54,59.46,59.51,18000.0,35.7801,35.8042,35.7561,35.7861,18000.0
2013-04-08 12:00:00,59.5,59.55,59.48,59.53,7500.0,35.7801,35.8102,35.7681,35.7982,7500.0
2013-04-08 12:10:00,59.53,59.58,59.5,59.58,24700.0,35.7982,35.8282,35.7801,35.8282,24700.0
2013-04-08 12:20:00,59.59,59.74,59.57,59.7,45000.0,35.8342,35.9244,35.8222,35.9004,45000.0
2013-04-08 12:30:00,59.7,59.74,59.7,59.72,9200.0,35.9004,35.9244,35.9004,35.9124,9200.0
2013-04-08 12:40:00,59.71,59.71,59.67,59.67,16200.0,35.9064,35.9064,35.8823,35.8823,16200.0
2013-04-08 12:50:00,59.66,59.72,59.63,59.68,34800.0,35.8763,35.9124,35.8583,35.8884,34800.0
2013-04-08 13:00:00,59.69,59.71,59.62,59.66,13500.0,35.8944,35.9064,35.8523,35.8763,13500.0
2013-04-08 13:10:00,59.66,59.71,59.65,59.69,18900.0,35.8763,35.9064,35.8703,35.8944,18900.0
2013-04-08 13:20:00,59.69,59.71,59.67,59.69,7700.0,35.8944,35.9064,35.8823,35.8944,7700.0
2013-04-08 13:30:00,59.69,59.75,59.67,59.71,25100.0,35.8944,35.9304,35.8823,35.9064,25100.0
2013-04-08 13:40:00,59.71,59.82,59.69,59.79,18600.0,35.9064,35.9725,35.8944,35.9545,18600.0
2013-04-08 13:50:00,59.8,59.84,59.76,59.84,11200.0,35.9605,35.9846,35.9365,35.9846,11200.0
2013-04-08 14:00:00,59.84,60.0,59.8,60.0,38200.0,35.9846,36.0808,35.9605,36.0808,38200.0
2013-04-08 14:10:00,59.98,60.05,59.97,59.99,20700.0,36.0688,36.1109,36.0627,36.0748,20700.0
2013-04-08 14:20:00,60.0,60.0,59.92,59.98,7300.0,36.0808,36.0808,36.0327,36.0688,7300.0
2013-04-08 14:30:00,59.98,60.04,59.98,60.03,11600.0,36.0688,36.1048,36.0688,36.0988,11600.0
2013-04-08 14:40:00,60.03,60.04,60.02,60.02,13400.0,36.0988,36.1048,36.0928,36.0928,13400.0
2013-04-08 14:50:00,60.01,60.1,59.98,60.1,36200.0,36.0868,36.1409,36.0688,36.1409,36200.0
2013-04-08 15:00:00,60.1,60.2,60.09,60.14,26300.0,36.1409,36.2011,36.1349,36.165,26300.0
2013-04-08 15:10:00,60.14,60.22,60.11,60.15,52900.0,36.165,36.2131,36.1469,36.171,52900.0
2013-04-08 15:20:00,60.16,60.23,60.16,60.21,32800.0,36.177,36.2191,36.177,36.2071,32800.0
2013-04-08 15:30:00,60.21,60.21,60.12,60.12,52700.0,36.2071,36.2071,36.1529,36.1529,52700.0
2013-04-08 15:40:00,60.11,60.13,60.1,60.11,24100.0,36.1469,36.159,36.1409,36.1469,24100.0
2013-04-08 15:50:00,60.12,60.25,60.1,60.25,77900.0,36.1529,36.2311,36.1409,36.2311,77900.0
2013-04-09 09:30:00,60.27,60.41,60.11,60.19,48600.0,36.2431,36.3273,36.1469,36.195,48600.0
2013-04-09 09:40:00,60.26,60.26,59.86,60.0,43500.0,36.2371,36.2371,35.9966,36.0808,43500.0
2013-04-09 09:50:00,60.0,60.04,59.9,60.02,76400.0,36.0808,36.1048,36.0207,36.0928,76400.0
2013-04-09 10:00:00,60.04,60.04,59.81,59.94,68500.0,36.1048,36.1048,35.9665,36.0447,68500.0
2013-04-09 10:10:00,59.95,60.11,59.95,59.99,32300.0,36.0507,36.1469,36.0507,36.0748,32300.0
2013-04-09 10:20:00,60.0,60.19,59.98,60.19,16200.0,36.0808,36.195,36.0688,36.195,16200.0
2013-04-09 10:30:00,60.16,60.19,60.06,60.11,13700.0,36.177,36.195,36.1169,36.1469,13700.0
2013-04-09 10:40:00,60.11,60.12,60.07,60.08,10100.0,36.1469,36.1529,36.1229,36.1289,10100.0
2013-04-09 10:50:00,60.06,60.06,59.96,60.0,16900.0,36.1169,36.1169,36.0567,36.0808,16900.0
2013-04-09 11:00:00,59.99,60.0,59.85,59.95,14700.0,36.0748,36.0808,35.9906,36.0507,14700.0
2013-04-09 11:10:00,59.92,59.99,59.77,59.77,60900.0,36.0327,36.0748,35.9425,35.9425,60900.0
2013-04-09 11:20:00,59.78,59.82,59.76,59.78,10200.0,35.9485,35.9725,35.9365,35.9485,10200.0
2013-04-09 11:30:00,59.8,59.85,59.76,59.8,13100.0,35.9605,35.9906,35.9365,35.9605,13100.0
2013-04-09 11:40:00,59.8,59.85,59.76,59.76,9700.0,35.9605,35.9906,35.9365,35.9365,9700.0
2013-04-09 11:50:00,59.79,59.85,59.77,59.83,11700.0,35.9545,35.9906,35.9425,35.9786,11700.0
2013-04-09 12:00:00,59.83,59.86,59.81,59.81,8700.0,35.9786,35.9966,35.9665,35.9665,8700.0
2013-04-09 12:10:00,59.81,59.89,59.8,59.89,12000.0,35.9665,36.0146,35.9605,36.0146,12000.0
2013-04-09 12:20:00,59.89,59.91,59.87,59.87,8500.0,36.0146,36.0267,36.0026,36.0026,8500.0
2013-04-09 12:30:00,59.88,59.91,59.87,59.88,7200.0,36.0086,36.0267,36.0026,36.0086,7200.0
2013-04-09 12:40:00,59.87,59.89,59.84,59.84,5200.0,36.0026,36.0146,35.9846,35.9846,5200.0
2013-04-09 12:50:00,59.84,59.86,59.82,59.86,6600.0,35.9846,35.9966,35.9725,35.9966,6600.0
2013-04-09 13:00:00,59.85,59.94,59.85,59.86,5000.0,35.9906,36.0447,35.9906,35.9966,5000.0
2013-04-09 13:10:00,59.87,60.01,59.85,59.99,12700.0,36.0026,36.0868,35.9906,36.0748,12700.0
2013-04-09 13:20:00,59.99,60.11,59.99,60.08,7500.0,36.0748,36.1469,36.0748,36.1289,7500.0
2013-04-09 13:30:00,60.08,60.11,60.03,60.07,11000.0,36.1289,36.1469,36.0988,36.1229,11000.0
2013-04-09 13:40:00,60.09,60.19,60.07,60.16,12100.0,36.1349,36.195,36.1229,36.177,12100.0
2013-04-09 13:50:00,60.17,60.21,60.14,60.2,17700.0,36.183,36.2071,36.165,36.2011,17700.0
2013-04-09 14:00:00,60.21,60.31,60.2,60.27,31400.0,36.2071,36.2672,36.2011,36.2431,31400.0
2013-04-09 14:10:00,60.28,60.29,60.21,60.22,13000.0,36.2492,36.2552,36.2071,36.2131,13000.0
2013-04-09 14:20:00,60.21,60.32,60.21,60.31,15900.0,36.2071,36.2732,36.2071,36.2672,15900.0
2013-04-09 14:30:00,60.31,60.36,60.3,60.3,13500.0,36.2672,36.2973,36.2612,36.2612,13500.0
2013-04-09 14:40:00,60.32,60.4,60.32,60.36,13600.0,36.2732,36.3213,36.2732,36.2973,13600.0
2013-04-09 14:50:00,60.35,60.38,60.27,60.27,10400.0,36.2913,36.3093,36.2431,36.2431,10400.0
2013-04-09 15:00:00,60.29,60.34,60.14,60.14,20700.0,36.2552,36.2852,36.165,36.165,20700.0
2013-04-09 15:10:00,60.13,60.24,60.12,60.23,20100.0,36.159,36.2251,36.1529,36.2191,20100.0
2013-04-09 15:20:00,60.22,60.22,60.16,60.2,25300.0,36.2131,36.2131,36.177,36.2011,25300.0
2013-04-09 15:30:00,60.21,60.21,60.03,60.04,33600.0,36.2071,36.2071,36.0988,36.1048,33600.0
2013-04-09 15:40:00,60.05,60.08,60.01,60.02,63300.0,36.1109,36.1289,36.0868,36.0928,63300.0
2013-04-09 15:50:00,60.02,60.04,59.95,59.96,139300.0,36.0928,36.1048,36.0507,36.0567,139300.0
2013-04-10 09:30:00,59.86,60.14,59.86,60.0,46100.0,35.9966,36.165,35.9966,36.0808,46100.0
2013-04-10 09:40:00,59.99,60.18,59.94,60.14,27700.0,36.0748,36.189,36.0447,36.165,27700.0
2013-04-10 09:50:00,60.15,60.23,60.1,60.22,20400.0,36.171,36.2191,36.1409,36.2131,20400.0
2013-04-10 10:00:00,60.22,60.25,60.09,60.18,17000.0,36.2131,36.2311,36.1349,36.189,17000.0
2013-04-10 10:10:00,60.2,60.23,60.0,60.04,72300.0,36.2011,36.2191,36.0808,36.1048,72300.0
2013-04-10 10:20:00,60.04,60.14,60.02,60.14,19100.0,36.1048,36.165,36.0928,36.165,19100.0
2013-04-10 10:30:00,60.14,60.15,60.06,60.12,7900.0,36.165,36.171,36.1169,36.1529,7900.0
2013-04-10 10:40:00,60.12,60.21,60.12,60.17,16900.0,36.1529,36.2071,36.1529,36.183,16900.0
2013-04-10 10:50:00,60.17,60.24,60.14,60.21,14100.0,36.183,36.2251,36.165,36.2071,14100.0
2013-04-10 11:00:00,60.25,60.29,60.18,60.27,40600.0,36.2311,36.2552,36.189,36.2431,40600.0
2013-04-10 11:10:00,60.27,60.3,60.25,60.25,23700.0,36.2431,36.2612,36.2311,36.2311,23700.0
2013-04-10 11:20:00,60.24,60.26,60.16,60.23,18000.0,36.2251,36.2371,36.177,36.2191,18000.0
2013-04-10 11:30:00,60.22,60.25,60.22,60.22,11000.0,36.2131,36.2311,36.2131,36.2131,11000.0
2013-04-10 11:40:00,60.23,60.33,60.2,60.23,23800.0,36.2191,36.2792,36.2011,36.2191,23800.0
2013-04-10 11:50:00,60.22,60.25,60.19,60.2,24300.0,36.2131,36.2311,36.195,36.2011,24300.0
2013-04-10 12:00:00,60.21,60.22,60.16,60.18,14700.0,36.2071,36.2131,36.177,36.189,14700.0
2013-04-10 12:10:00,60.18,60.22,60.17,60.2,9000.0,36.189,36.2131,36.183,36.2011,9000.0
2013-04-10 12:20:00,60.22,60.22,60.18,60.2,7400.0,36.2131,36.2131,36.189,36.2011,7400.0
2013-04-10 12:30:00,60.21,60.33,60.19,60.29,17500.0,36.2071,36.2792,36.195,36.2552,17500.0
2013-04-10 12:40:00,60.3,60.3,60.18,60.25,14600.0,36.2612,36.2612,36.189,36.2311,14600.0
2013-04-10 12:50:00,60.25,60.25,60.19,60.21,22300.0,36.2311,36.2311,36.195,36.2071,22300.0
2013-04-10 13:00:00,60.22,60.22,60.14,60.2,39300.0,36.2131,36.2131,36.165,36.2011,39300.0
2013-04-10 13:10:00,60.2,60.22,60.18,60.19,19100.0,36.2011,36.2131,36.189,36.195,19100.0
2013-04-10 13:20:00,60.2,60.25,60.16,60.21,43700.0,36.2011,36.2311,36.177,36.2071,43700.0
2013-04-10 13:30:00,60.22,60.25,60.16,60.19,22000.0,36.2131,36.2311,36.177,36.195,22000.0
2013-04-10 13:40:00,60.2,60.23,60.19,60.2,13100.0,36.2011,36.2191,36.195,36.2011,13100.0
2013-04-10 13:50:00,60.21,60.24,60.19,60.23,6600.0,36.2071,36.2251,36.195,36.2191,6600.0
2013-04-10 14:00:00,60.24,60.3,60.22,60.24,28400.0,36.2251,36.2612,36.2131,36.2251,28400.0
2013-04-10 14:10:00,60.25,60.28,60.21,60.23,15300.0,36.2311,36.2492,36.2071,36.2191,15300.0
2013-04-10 14:20:00,60.23,60.24,60.16,60.2,29200.0,36.2191,36.2251,36.177,36.2011,29200.0
2013-04-10 14:30:00,60.19,60.21,60.17,60.18,14800.0,36.195,36.2071,36.183,36.189,14800.0
2013-04-10 14:40:00,60.19,60.21,60.16,60.19,24800.0,36.195,36.2071,36.177,36.195,24800.0
2013-04-10 14:50:00,60.2,60.21,60.15,60.17,25700.0,36.2011,36.2071,36.171,36.183,25700.0
2013-04-10 15:00:00,60.19,60.21,60.15,60.18,34400.0,36.195,36.2071,36.171,36.189,34400.0
2013-04-10 15:10:00,60.19,60.21,60.16,60.18,50600.0,36.195,36.2071,36.177,36.189,50600.0
2013-04-10 15:20:00,60.19,60.22,60.19,60.19,27100.0,36.195,36.2131,36.195,36.195,27100.0
2013-04-10 15:30:00,60.19,60.2,60.14,60.19,44700.0,36.195,36.2011,36.165,36.195,44700.0
2013-04-10 15:40:00,60.19,60.23,60.18,60.21,63800.0,36.195,36.2191,36.189,36.2071,63800.0
2013-04-10 15:50:00,60.21,60.23,60.16,60.22,125600.0,36.2071,36.2191,36.177,36.2131,125600.0
2013-04-11 09:30:00,60.29,60.37,60.14,60.29,19400.0,36.2552,36.3033,36.165,36.2552,19400.0
2013-04-11 09:40:00,60.21,60.31,60.11,60.26,15400.0,36.2071,36.2672,36.1469,36.2371,15400.0
2013-04-11 09:50:00,60.3,60.51,60.29,60.48,25800.0,36.2612,36.3875,36.2552,36.3694,25800.0
2013-04-11 10:00:00,60.48,60.62,60.43,60.48,41900.0,36.3694,36.4536,36.3394,36.3694,41900.0
2013-04-11 10:10:00,60.48,60.49,60.38,60.49,23800.0,36.3694,36.3754,36.3093,36.3754,23800.0
2013-04-11 10:20:00,60.49,60.53,60.48,60.51,11000.0,36.3754,36.3995,36.3694,36.3875,11000.0
2013-04-11 10:30:00,60.51,60.52,60.41,60.46,10300.0,36.3875,36.3935,36.3273,36.3574,10300.0
2013-04-11 10:40:00,60.48,60.56,60.45,60.53,24400.0,36.3694,36.4175,36.3514,36.3995,24400.0
2013-04-11 10:50:00,60.57,60.7,60.57,60.66,31400.0,36.4236,36.5017,36.4236,36.4777,31400.0
2013-04-11 11:00:00,60.68,60.81,60.68,60.79,24200.0,36.4897,36.5679,36.4897,36.5558,24200.0
2013-04-11 11:10:00,60.78,60.85,60.75,60.84,15100.0,36.5498,36.5919,36.5318,36.5859,15100.0
2013-04-11 11:20:00,60.84,60.88,60.79,60.79,23400.0,36.5859,36.61,36.5558,36.5558,23400.0
2013-04-11 11:30:00,60.79,60.81,60.67,60.67,11700.0,36.5558,36.5679,36.4837,36.4837,11700.0
2013-04-11 11:40:00,60.67,60.71,60.6,60.63,12800.0,36.4837,36.5077,36.4416,36.4596,12800.0
2013-04-11 11:50:00,60.64,60.65,60.55,60.55,31400.0,36.4656,36.4717,36.4115,36.4115,31400.0
2013-04-11 12:00:00,60.56,60.56,60.46,60.48,30700.0,36.4175,36.4175,36.3574,36.3694,30700.0
2013-04-11 12:10:00,60.49,60.53,60.45,60.5,9200.0,36.3754,36.3995,36.3514,36.3815,9200.0
2013-04-11 12:20:00,60.51,60.54,60.46,60.48,6800.0,36.3875,36.4055,36.3574,36.3694,6800.0
2013-04-11 12:30:00,60.48,60.61,60.48,60.61,410500.0,36.3694,36.4476,36.3694,36.4476,410500.0
2013-04-11 12:40:00,60.61,60.71,60.6,60.7,11500.0,36.4476,36.5077,36.4416,36.5017,11500.0
2013-04-11 12:50:00,60.7,60.8,60.7,60.77,7900.0,36.5017,36.5619,36.5017,36.5438,7900.0
2013-04-11 13:00:00,60.77,60.82,60.74,60.76,24900.0,36.5438,36.5739,36.5258,36.5378,24900.0
2013-04-11 13:10:00,60.77,60.8,60.7,60.78,8800.0,36.5438,36.5619,36.5017,36.5498,8800.0
2013-04-11 13:20:00,60.78,60.78,60.74,60.78,10100.0,36.5498,36.5498,36.5258,36.5498,10100.0
2013-04-11 13:30:00,60.79,60.9,60.78,60.85,13800.0,36.5558,36.622,36.5498,36.5919,13800.0
2013-04-11 13:40:00,60.84,60.87,60.78,60.86,15300.0,36.5859,36.604,36.5498,36.5979,15300.0
2013-04-11 13:50:00,60.87,60.88,60.7,60.7,13000.0,36.604,36.61,36.5017,36.5017,13000.0
2013-04-11 14:00:00,60.67,60.69,60.62,60.63,11500.0,36.4837,36.4957,36.4536,36.4596,11500.0
2013-04-11 14:10:00,60.63,60.63,60.57,60.58,15300.0,36.4596,36.4596,36.4236,36.4296,15300.0
2013-04-11 14:20:00,60.59,60.75,60.57,60.75,140600.0,36.4356,36.5318,36.4236,36.5318,140600.0
2013-04-11 14:30:00,60.74,60.92,60.74,60.91,26000.0,36.5258,36.634,36.5258,36.628,26000.0
2013-04-11 14:40:00,60.91,60.99,60.89,60.9,29400.0,36.628,36.6761,36.616,36.622,29400.0
2013-04-11 14:50:00,60.89,60.93,60.86,60.9,44100.0,36.616,36.64,36.5979,36.622,44100.0
2013-04-11 15:00:00,60.9,60.99,60.87,60.93,34600.0,36.622,36.6761,36.604,36.64,34600.0
2013-04-11 15:10:00,60.93,60.95,60.9,60.93,14500.0,36.64,36.6521,36.622,36.64,14500.0
2013-04-11 15:20:00,60.92,60.93,60.79,60.8,15700.0,36.634,36.64,36.5558,36.5619,15700.0
2013-04-11 15:30:00,60.81,60.88,60.8,60.84,22500.0,36.5679,36.61,36.5619,36.5859,22500.0
2013-04-11 15:40:00,60.84,60.84,60.69,60.69,88200.0,36.5859,36.5859,36.4957,36.4957,88200.0
2013-04-11 15:50:00,60.7,60.83,60.7,60.81,145700.0,36.5017,36.5799,36.5017,36.5679,145700.0
2013-04-12 09:30:00,60.68,60.99,60.68,60.71,22000.0,36.4897,36.6761,36.4897,36.5077,22000.0
2013-04-12 09:40:00,60.72,60.93,60.55,60.93,19400.0,36.5138,36.64,36.4115,36.64,19400.0
2013-04-12 09:50:00,60.93,60.96,60.57,60.61,19900.0,36.64,36.6581,36.4236,36.4476,19900.0
2013-04-12 10:00:00,60.6,60.76,60.6,60.71,9500.0,36.4416,36.5378,36.4416,36.5077,9500.0
2013-04-12 10:10:00,60.71,60.88,60.7,60.72,17100.0,36.5077,36.61,36.5017,36.5138,17100.0
2013-04-12 10:20:00,60.72,60.77,60.64,60.74,25300.0,36.5138,36.5438,36.4656,36.5258,25300.0
2013-04-12 10:30:00,60.74,60.75,60.57,60.62,14300.0,36.5258,36.5318,36.4236,36.4536,14300.0
2013-04-12 10:40:00,60.61,60.67,60.47,60.5,22800.0,36.4476,36.4837,36.3634,36.3815,22800.0
2013-04-12 10:50:00,60.53,60.71,60.53,60.65,12500.0,36.3995,36.5077,36.3995,36.4717,12500.0
2013-04-12 11:00:00,60.66,60.66,60.46,60.54,14800.0,36.4777,36.4777,36.3574,36.4055,14800.0
2013-04-12 11:10:00,60.53,60.72,60.53,60.71,7000.0,36.3995,36.5138,36.3995,36.5077,7000.0
2013-04-12 11:20:00,60.7,60.74,60.67,60.7,10100.0,36.5017,36.5258,36.4837,36.5017,10100.0
2013-04-12 11:30:00,60.7,60.7,60.57,60.57,8100.0,36.5017,36.5017,36.4236,36.4236,8100.0
2013-04-12 11:40:00,60.57,60.57,60.47,60.53,11200.0,36.4236,36.4236,36.3634,36.3995,11200.0
2013-04-12 11:50:00,60.53,60.55,60.49,60.52,8200.0,36.3995,36.4115,36.3754,36.3935,8200.0
2013-04-12 12:00:00,60.54,60.54,60.48,60.52,3400.0,36.4055,36.4055,36.3694,36.3935,3400.0
2013-04-12 12:10:00,60.54,60.54,60.41,60.44,8800.0,36.4055,36.4055,36.3273,36.3454,8800.0
2013-04-12 12:20:00,60.44,60.44,60.38,60.41,5600.0,36.3454,36.3454,36.3093,36.3273,5600.0
2013-04-12 12:30:00,60.42,60.47,60.35,60.4,7000.0,36.3334,36.3634,36.2913,36.3213,7000.0
2013-04-12 12:40:00,60.45,60.5,60.45,60.48,6500.0,36.3514,36.3815,36.3514,36.3694,6500.0
2013-04-12 12:50:00,60.47,60.55,60.41,60.55,10000.0,36.3634,36.4115,36.3273,36.4115,10000.0
2013-04-12 13:00:00,60.54,60.59,60.52,60.59,21100.0,36.4055,36.4356,36.3935,36.4356,21100.0
2013-04-12 13:10:00,60.58,60.58,60.48,60.5,5200.0,36.4296,36.4296,36.3694,36.3815,5200.0
2013-04-12 13:20:00,60.47,60.49,60.43,60.46,5700.0,36.3634,36.3754,36.3394,36.3574,5700.0
2013-04-12 13:30:00,60.47,60.48,60.4,60.41,8400.0,36.3634,36.3694,36.3213,36.3273,8400.0
2013-04-12 13:40:00,60.4,60.47,60.4,60.43,7800.0,36.3213,36.3634,36.3213,36.3394,7800.0
2013-04-12 13:50:00,60.43,60.45,60.34,60.44,8800.0,36.3394,36.3514,36.2852,36.3454,8800.0
2013-04-12 14:00:00,60.45,60.47,60.43,60.44,8900.0,36.3514,36.3634,36.3394,36.3454,8900.0
2013-04-12 14:10:00,60.44,60.44,60.33,60.34,9000.0,36.3454,36.3454,36.2792,36.2852,9000.0
2013-04-12 14:20:00,60.33,60.41,60.33,60.36,19500.0,36.2792,36.3273,36.2792,36.2973,19500.0
2013-04-12 14:30:00,60.33,60.43,60.3,60.42,20100.0,36.2792,36.3394,36.2612,36.3334,20100.0
2013-04-12 14:40:00,60.42,60.42,60.35,60.36,17500.0,36.3334,36.3334,36.2913,36.2973,17500.0
2013-04-12 14:50:00,60.35,60.37,60.31,60.36,12800.0,36.2913,36.3033,36.2672,36.2973,12800.0
2013-04-12 15:00:00,60.35,60.37,60.32,60.37,49200.0,36.2913,36.3033,36.2732,36.3033,49200.0
2013-04-12 15:10:00,60.36,60.42,60.34,60.41,35800.0,36.2973,36.3334,36.2852,36.3273,35800.0
2013-04-12 15:20:00,60.4,60.4,60.32,60.35,33100.0,36.3213,36.3213,36.2732,36.2913,33100.0
2013-04-12 15:30:00,60.35,60.37,60.29,60.32,26800.0,36.2913,36.3033,36.2552,36.2732,26800.0
2013-04-12 15:40:00,60.33,60.35,60.28,60.3,47400.0,36.2792,36.2913,36.2492,36.2612,47400.0
2013-04-12 15:50:00,60.3,60.48,60.29,60.47,187200.0,36.2612,36.3694,36.2552,36.3634,187200.0
2013-04-15 09:30:00,60.32,60.7,60.13,60.58,123700.0,36.2732,36.5017,36.159,36.4296,123700.0
2013-04-15 09:40:00,60.61,60.63,60.39,60.41,12400.0,36.4476,36.4596,36.3153,36.3273,12400.0
2013-04-15 09:50:00,60.44,60.63,60.38,60.6,23200.0,36.3454,36.4596,36.3093,36.4416,23200.0
2013-04-15 10:00:00,60.64,60.64,60.4,60.53,24500.0,36.4656,36.4656,36.3213,36.3995,24500.0
2013-04-15 10:10:00,60.51,60.51,60.38,60.45,17400.0,36.3875,36.3875,36.3093,36.3514,17400.0
2013-04-15 10:20:00,60.46,60.48,60.42,60.42,19600.0,36.3574,36.3694,36.3334,36.3334,19600.0
2013-04-15 10:30:00,60.41,60.59,60.33,60.58,47200.0,36.3273,36.4356,36.2792,36.4296,47200.0
2013-04-15 10:40:00,60.6,60.75,60.58,60.61,22700.0,36.4416,36.5318,36.4296,36.4476,22700.0
2013-04-15 10:50:00,60.58,60.63,60.52,60.6,11400.0,36.4296,36.4596,36.3935,36.4416,11400.0
2013-04-15 11:00:00,60.6,60.6,60.47,60.47,10100.0,36.4416,36.4416,36.3634,36.3634,10100.0
2013-04-15 11:10:00,60.44,60.46,60.35,60.38,11300.0,36.3454,36.3574,36.2913,36.3093,11300.0
2013-04-15 11:20:00,60.38,60.41,60.25,60.3,13800.0,36.3093,36.3273,36.2311,36.2612,13800.0
2013-04-15 11:30:00,60.33,60.5,60.26,60.5,12000.0,36.2792,36.3815,36.2371,36.3815,12000.0
2013-04-15 11:40:00,60.5,60.51,60.34,60.35,11600.0,36.3815,36.3875,36.2852,36.2913,11600.0
2013-04-15 11:50:00,60.35,60.39,60.08,60.11,15700.0,36.2913,36.3153,36.1289,36.1469,15700.0
2013-04-15 12:00:00,60.11,60.17,59.98,60.17,26400.0,36.1469,36.183,36.0688,36.183,26400.0
2013-04-15 12:10:00,60.16,60.22,60.13,60.16,12400.0,36.177,36.2131,36.159,36.177,12400.0
2013-04-15 12:20:00,60.17,60.19,60.09,60.18,11900.0,36.183,36.195,36.1349,36.189,11900.0
2013-04-15 12:30:00,60.19,60.25,60.11,60.17,19100.0,36.195,36.2311,36.1469,36.183,19100.0
2013-04-15 12:40:00,60.16,60.2,59.95,60.02,21600.0,36.177,36.2011,36.0507,36.0928,21600.0
2013-04-15 12:50:00,60.03,60.08,59.92,59.97,19800.0,36.0988,36.1289,36.0327,36.0627,19800.0
2013-04-15 13:00:00,59.96,59.97,59.89,59.95,12100.0,36.0567,36.0627,36.0146,36.0507,12100.0
2013-04-15 13:10:00,59.95,59.98,59.8,59.81,34200.0,36.0507,36.0688,35.9605,35.9665,34200.0
2013-04-15 13:20:00,59.8,59.84,59.79,59.8,27900.0,35.9605,35.9846,35.9545,35.9605,27900.0
2013-04-15 13:30:00,59.8,59.81,59.75,59.77,12800.0,35.9605,35.9665,35.9304,35.9425,12800.0
2013-04-15 13:40:00,59.76,59.77,59.62,59.7,38900.0,35.9365,35.9425,35.8523,35.9004,38900.0
2013-04-15 13:50:00,59.7,59.72,59.62,59.63,19400.0,35.9004,35.9124,35.8523,35.8583,19400.0
2013-04-15 14:00:00,59.64,59.65,59.49,59.55,43700.0,35.8643,35.8703,35.7741,35.8102,43700.0
2013-04-15 14:10:00,59.56,59.67,59.56,59.61,27900.0,35.8162,35.8823,35.8162,35.8463,27900.0
2013-04-15 14:20:00,59.6,59.62,59.5,59.55,34200.0,35.8402,35.8523,35.7801,35.8102,34200.0
2013-04-15 14:30:00,59.57,59.62,59.54,59.59,62400.0,35.8222,35.8523,35.8042,35.8342,62400.0
2013-04-15 14:40:00,59.59,59.81,59.58,59.78,25600.0,35.8342,35.9665,35.8282,35.9485,25600.0
2013-04-15 14:50:00,59.77,59.78,59.52,59.56,21700.0,35.9425,35.9485,35.7921,35.8162,21700.0
2013-04-15 15:00:00,59.55,59.64,59.37,59.4,50700.0,35.8102,35.8643,35.7019,35.72,50700.0
2013-04-15 15:10:00,59.41,59.47,59.24,59.39,65100.0,35.726,35.7621,35.6238,35.714,65100.0
2013-04-15 15:20:00,59.38,59.38,59.25,59.25,55700.0,35.708,35.708,35.6298,35.6298,55700.0
2013-04-15 15:30:00,59.25,59.28,58.96,59.0,79300.0,35.6298,35.6478,35.4554,35.4794,79300.0
2013-04-15 15:40:00,59.01,59.27,59.0,59.12,92300.0,35.4855,35.6418,35.4794,35.5516,92300.0
2013-04-15 15:50:00,59.11,59.26,58.81,58.84,247000.0,35.5456,35.6358,35.3652,35.3832,247000.0
2013-04-16 09:30:00,59.23,59.5,59.23,59.27,57100.0,35.6177,35.7801,35.6177,35.6418,57100.0
2013-04-16 09:40:00,59.27,59.35,59.08,59.28,79100.0,35.6418,35.6899,35.5275,35.6478,79100.0
2013-04-16 09:50:00,59.3,59.32,59.09,59.24,9100.0,35.6598,35.6719,35.5336,35.6238,9100.0
2013-04-16 10:00:00,59.25,59.33,59.2,59.25,27100.0,35.6298,35.6779,35.5997,35.6298,27100.0
2013-04-16 10:10:00,59.24,59.24,59.02,59.06,16500.0,35.6238,35.6238,35.4915,35.5155,16500.0
2013-04-16 10:20:00,59.05,59.21,59.05,59.19,11400.0,35.5095,35.6057,35.5095,35.5937,11400.0
2013-04-16 10:30:00,59.19,59.26,59.11,59.11,8200.0,35.5937,35.6358,35.5456,35.5456,8200.0
2013-04-16 10:40:00,59.1,59.1,58.93,58.97,12100.0,35.5396,35.5396,35.4373,35.4614,12100.0
2013-04-16 10:50:00,59.0,59.12,59.0,59.12,24100.0,35.4794,35.5516,35.4794,35.5516,24100.0
2013-04-16 11:00:00,59.11,59.17,59.06,59.14,15300.0,35.5456,35.5817,35.5155,35.5636,15300.0
2013-04-16 11:10:00,59.14,59.25,59.08,59.22,51900.0,35.5636,35.6298,35.5275,35.6117,51900.0
2013-04-16 11:20:00,59.23,59.26,59.18,59.25,9400.0,35.6177,35.6358,35.5877,35.6298,9400.0
2013-04-16 11:30:00,59.25,59.25,59.11,59.11,10600.0,35.6298,35.6298,35.5456,35.5456,10600.0
2013-04-16 11:40:00,59.12,59.24,59.09,59.21,9900.0,35.5516,35.6238,35.5336,35.6057,9900.0
2013-04-16 11:50:00,59.2,59.23,59.17,59.22,7400.0,35.5997,35.6177,35.5817,35.6117,7400.0
2013-04-16 12:00:00,59.21,59.24,59.18,59.21,9700.0,35.6057,35.6238,35.5877,35.6057,9700.0
2013-04-16 12:10:00,59.22,59.24,59.16,59.2,7800.0,35.6117,35.6238,35.5757,35.5997,7800.0
2013-04-16 12:20:00,59.2,59.22,59.17,59.18,11600.0,35.5997,35.6117,35.5817,35.5877,11600.0
2013-04-16 12:30:00,59.18,59.25,59.18,59.2,11400.0,35.5877,35.6298,35.5877,35.5997,11400.0
2013-04-16 12:40:00,59.17,59.43,59.17,59.29,228700.0,35.5817,35.738,35.5817,35.6538,228700.0
2013-04-16 12:50:00,59.29,59.44,59.27,59.44,14600.0,35.6538,35.744,35.6418,35.744,14600.0
2013-04-16 13:00:00,59.44,59.44,59.42,59.42,18500.0,35.744,35.744,35.732,35.732,18500.0
2013-04-16 13:10:00,59.42,59.45,59.42,59.44,20500.0,35.732,35.75,35.732,35.744,20500.0
2013-04-16 13:20:00,59.44,59.6,59.43,59.57,34200.0,35.744,35.8402,35.738,35.8222,34200.0
2013-04-16 13:30:00,59.58,59.65,59.53,59.54,73600.0,35.8282,35.8703,35.7982,35.8042,73600.0
2013-04-16 13:40:00,59.54,59.56,59.33,59.39,183300.0,35.8042,35.8162,35.6779,35.714,183300.0
2013-04-16 13:50:00,59.38,59.5,59.38,59.49,28400.0,35.708,35.7801,35.708,35.7741,28400.0
2013-04-16 14:00:00,59.5,59.51,59.45,59.49,39800.0,35.7801,35.7861,35.75,35.7741,39800.0
2013-04-16 14:10:00,59.5,59.5,59.17,59.18,35500.0,35.7801,35.7801,35.5817,35.5877,35500.0
2013-04-16 14:20:00,59.17,59.17,59.05,59.12,35200.0,35.5817,35.5817,35.5095,35.5516,35200.0
2013-04-16 14:30:00,59.13,59.13,59.01,59.1,18700.0,35.5576,35.5576,35.4855,35.5396,18700.0
2013-04-16 14:40:00,59.1,59.24,59.1,59.21,5700.0,35.5396,35.6238,35.5396,35.6057,5700.0
2013-04-16 14:50:00,59.2,59.25,59.12,59.14,13900.0,35.5997,35.6298,35.5516,35.5636,13900.0
2013-04-16 15:00:00,59.14,59.22,59.14,59.2,13500.0,35.5636,35.6117,35.5636,35.5997,13500.0
2013-04-16 15:10:00,59.2,59.29,59.15,59.25,16200.0,35.5997,35.6538,35.5696,35.6298,16200.0
2013-04-16 15:20:00,59.26,59.34,59.23,59.33,22100.0,35.6358,35.6839,35.6177,35.6779,22100.0
2013-04-16 15:30:00,59.33,59.39,59.3,59.38,19300.0,35.6779,35.714,35.6598,35.708,19300.0
2013-04-16 15:40:00,59.38,59.47,59.38,59.4,36300.0,35.708,35.7621,35.708,35.72,36300.0
2013-04-16 15:50:00,59.41,59.54,59.37,59.44,137800.0,35.726,35.8042,35.7019,35.744,137800.0
2013-04-17 09:30:00,59.0,59.17,58.7,59.17,69800.0,35.4794,35.5817,35.299,35.5817,69800.0
2013-04-17 09:40:00,59.14,59.24,58.91,59.23,31200.0,35.5636,35.6238,35.4253,35.6177,31200.0
2013-04-17 09:50:00,59.22,59.29,58.9,58.94,20600.0,35.6117,35.6538,35.4193,35.4434,20600.0
2013-04-17 10:00:00,58.95,59.19,58.93,59.17,64100.0,35.4494,35.5937,35.4373,35.5817,64100.0
2013-04-17 10:10:00,59.17,59.22,59.12,59.18,18500.0,35.5817,35.6117,35.5516,35.5877,18500.0
2013-04-17 10:20:00,59.16,59.18,58.99,59.05,38900.0,35.5757,35.5877,35.4734,35.5095,38900.0
2013-04-17 10:30:00,59.04,59.11,59.01,59.06,23600.0,35.5035,35.5456,35.4855,35.5155,23600.0
2013-04-17 10:40:00,59.06,59.1,58.97,59.09,21900.0,35.5155,35.5396,35.4614,35.5336,21900.0
2013-04-17 10:50:00,59.1,59.14,59.03,59.04,19300.0,35.5396,35.5636,35.4975,35.5035,19300.0
2013-04-17 11:00:00,59.01,59.15,59.0,59.02,39600.0,35.4855,35.5696,35.4794,35.4915,39600.0
2013-04-17 11:10:00,59.02,59.02,58.93,59.02,39900.0,35.4915,35.4915,35.4373,35.4915,39900.0
2013-04-17 11:20:00,59.01,59.04,58.93,58.95,47400.0,35.4855,35.5035,35.4373,35.4494,47400.0
2013-04-17 11:30:00,58.94,59.04,58.9,59.03,37100.0,35.4434,35.5035,35.4193,35.4975,37100.0
2013-04-17 11:40:00,59.02,59.03,58.97,58.98,12800.0,35.4915,35.4975,35.4614,35.4674,12800.0
2013-04-17 11:50:00,58.98,59.02,58.98,59.01,10200.0,35.4674,35.4915,35.4674,35.4855,10200.0
2013-04-17 12:00:00,59.0,59.02,58.92,58.94,22000.0,35.4794,35.4915,35.4313,35.4434,22000.0
2013-04-17 12:10:00,58.95,58.99,58.91,58.95,40000.0,35.4494,35.4734,35.4253,35.4494,40000.0
2013-04-17 12:20:00,58.95,58.95,58.83,58.86,16600.0,35.4494,35.4494,35.3772,35.3953,16600.0
2013-04-17 12:30:00,58.85,58.96,58.85,58.92,16400.0,35.3892,35.4554,35.3892,35.4313,16400.0
2013-04-17 12:40:00,58.89,58.94,58.83,58.83,12500.0,35.4133,35.4434,35.3772,35.3772,12500.0
2013-04-17 12:50:00,58.83,58.99,58.78,58.96,16300.0,35.3772,35.4734,35.3471,35.4554,16300.0
2013-04-17 13:00:00,58.95,59.1,58.92,58.98,18700.0,35.4494,35.5396,35.4313,35.4674,18700.0
2013-04-17 13:10:00,58.98,58.98,58.84,58.84,7800.0,35.4674,35.4674,35.3832,35.3832,7800.0
2013-04-17 13:20:00,58.83,58.88,58.79,58.84,13500.0,35.3772,35.4073,35.3532,35.3832,13500.0
2013-04-17 13:30:00,58.85,58.94,58.84,58.94,8900.0,35.3892,35.4434,35.3832,35.4434,8900.0
2013-04-17 13:40:00,58.97,58.97,58.81,58.81,16400.0,35.4614,35.4614,35.3652,35.3652,16400.0
2013-04-17 13:50:00,58.8,58.82,58.69,58.77,20700.0,35.3592,35.3712,35.293,35.3411,20700.0
2013-04-17 14:00:00,58.76,58.88,58.74,58.82,16200.0,35.3351,35.4073,35.3231,35.3712,16200.0
2013-04-17 14:10:00,58.8,58.83,58.76,58.77,16100.0,35.3592,35.3772,35.3351,35.3411,16100.0
2013-04-17 14:20:00,58.79,58.86,58.73,58.78,16400.0,35.3532,35.3953,35.3171,35.3471,16400.0
2013-04-17 14:30:00,58.77,58.85,58.76,58.81,16000.0,35.3411,35.3892,35.3351,35.3652,16000.0
2013-04-17 14:40:00,58.81,58.82,58.64,58.67,20300.0,35.3652,35.3712,35.263,35.281,20300.0
2013-04-17 14:50:00,58.64,58.78,58.64,58.77,15200.0,35.263,35.3471,35.263,35.3411,15200.0
2013-04-17 15:00:00,58.71,58.85,58.68,58.85,19900.0,35.305,35.3892,35.287,35.3892,19900.0
2013-04-17 15:10:00,58.86,59.0,58.79,58.91,32400.0,35.3953,35.4794,35.3532,35.4253,32400.0
2013-04-17 15:20:00,58.91,59.0,58.87,58.95,38000.0,35.4253,35.4794,35.4013,35.4494,38000.0
2013-04-17 15:30:00,58.92,58.92,58.8,58.82,48600.0,35.4313,35.4313,35.3592,35.3712,48600.0
2013-04-17 15:40:00,58.81,58.89,58.75,58.89,42800.0,35.3652,35.4133,35.3291,35.4133,42800.0
2013-04-17 15:50:00,58.88,58.89,58.73,58.74,131700.0,35.4073,35.4133,35.3171,35.3231,131700.0
2013-04-18 09:30:00,58.91,59.26,58.83,59.16,60200.0,35.4253,35.6358,35.3772,35.5757,60200.0
2013-04-18 09:40:00,59.15,59.31,58.94,59.28,66700.0,35.5696,35.6659,35.4434,35.6478,66700.0
2013-04-18 09:50:00,59.26,59.3,59.13,59.21,73300.0,35.6358,35.6598,35.5576,35.6057,73300.0
2013-04-18 10:00:00,59.19,59.22,58.89,58.9,64600.0,35.5937,35.6117,35.4133,35.4193,64600.0
2013-04-18 10:10:00,58.9,59.07,58.9,58.98,23100.0,35.4193,35.5215,35.4193,35.4674,23100.0
2013-04-18 10:20:00,58.95,59.05,58.95,59.04,13000.0,35.4494,35.5095,35.4494,35.5035,13000.0
2013-04-18 10:30:00,59.06,59.22,59.05,59.15,13200.0,35.5155,35.6117,35.5095,35.5696,13200.0
2013-04-18 10:40:00,59.11,59.26,59.02,59.26,23900.0,35.5456,35.6358,35.4915,35.6358,23900.0
2013-04-18 10:50:00,59.26,59.35,59.21,59.21,18800.0,35.6358,35.6899,35.6057,35.6057,18800.0
2013-04-18 11:00:00,59.21,59.25,59.17,59.2,33400.0,35.6057,35.6298,35.5817,35.5997,33400.0
2013-04-18 11:10:00,59.21,59.27,59.16,59.16,12300.0,35.6057,35.6418,35.5757,35.5757,12300.0
2013-04-18 11:20:00,59.17,59.26,59.09,59.09,18400.0,35.5817,35.6358,35.5336,35.5336,18400.0
2013-04-18 11:30:00,59.06,59.06,58.95,58.95,30200.0,35.5155,35.5155,35.4494,35.4494,30200.0
2013-04-18 11:40:00,58.95,58.97,58.77,58.78,20800.0,35.4494,35.4614,35.3411,35.3471,20800.0
2013-04-18 11:50:00,58.78,58.78,58.65,58.66,18500.0,35.3471,35.3471,35.269,35.275,18500.0
2013-04-18 12:00:00,58.68,58.74,58.55,58.56,15300.0,35.287,35.3231,35.2088,35.2148,15300.0
2013-04-18 12:10:00,58.55,58.63,58.53,58.56,7900.0,35.2088,35.2569,35.1968,35.2148,7900.0
2013-04-18 12:20:00,58.55,58.75,58.55,58.74,7900.0,35.2088,35.3291,35.2088,35.3231,7900.0
2013-04-18 12:30:00,58.73,58.81,58.7,58.78,12200.0,35.3171,35.3652,35.299,35.3471,12200.0
2013-04-18 12:40:00,58.78,58.84,58.76,58.83,6900.0,35.3471,35.3832,35.3351,35.3772,6900.0
2013-04-18 12:50:00,58.81,58.86,58.78,58.8,13900.0,35.3652,35.3953,35.3471,35.3592,13900.0
2013-04-18 13:00:00,58.78,58.8,58.71,58.76,7800.0,35.3471,35.3592,35.305,35.3351,7800.0
2013-04-18 13:10:00,58.77,58.81,58.69,58.69,9000.0,35.3411,35.3652,35.293,35.293,9000.0
2013-04-18 13:20:00,58.69,58.77,58.69,58.73,9300.0,35.293,35.3411,35.293,35.3171,9300.0
2013-04-18 13:30:00,58.74,58.75,58.67,58.73,5800.0,35.3231,35.3291,35.281,35.3171,5800.0
2013-04-18 13:40:00,58.75,58.77,58.64,58.64,10600.0,35.3291,35.3411,35.263,35.263,10600.0
2013-04-18 13:50:00,58.63,58.64,58.58,58.61,22500.0,35.2569,35.263,35.2269,35.2449,22500.0
2013-04-18 14:00:00,58.62,58.65,58.58,58.58,8300.0,35.2509,35.269,35.2269,35.2269,8300.0
2013-04-18 14:10:00,58.58,58.58,58.42,58.47,18700.0,35.2269,35.2269,35.1307,35.1607,18700.0
2013-04-18 14:20:00,58.44,58.6,58.43,58.59,16600.0,35.1427,35.2389,35.1367,35.2329,16600.0
2013-04-18 14:30:00,58.61,58.65,58.58,58.6,15700.0,35.2449,35.269,35.2269,35.2389,15700.0
2013-04-18 14:40:00,58.6,58.6,58.5,58.53,24700.0,35.2389,35.2389,35.1788,35.1968,24700.0
2013-04-18 14:50:00,58.55,58.55,58.36,58.45,17200.0,35.2088,35.2088,35.0946,35.1487,17200.0
2013-04-18 15:00:00,58.45,58.49,58.42,58.47,16300.0,35.1487,35.1728,35.1307,35.1607,16300.0
2013-04-18 15:10:00,58.48,58.56,58.45,58.51,19100.0,35.1667,35.2148,35.1487,35.1848,19100.0
2013-04-18 15:20:00,58.52,58.56,58.45,58.51,24300.0,35.1908,35.2148,35.1487,35.1848,24300.0
2013-04-18 15:30:00,58.51,58.59,58.48,58.52,39400.0,35.1848,35.2329,35.1667,35.1908,39400.0
2013-04-18 15:40:00,58.52,58.61,58.5,58.55,45400.0,35.1908,35.2449,35.1788,35.2088,45400.0
2013-04-18 15:50:00,58.54,58.54,58.43,58.53,148100.0,35.2028,35.2028,35.1367,35.1968,148100.0
2013-04-19 09:30:00,58.93,59.09,58.51,58.87,212300.0,35.4373,35.5336,35.1848,35.4013,212300.0
2013-04-19 09:40:00,58.88,59.12,58.84,59.0,87500.0,35.4073,35.5516,35.3832,35.4794,87500.0
2013-04-19 09:50:00,59.0,59.06,58.93,59.03,50100.0,35.4794,35.5155,35.4373,35.4975,50100.0
2013-04-19 10:00:00,59.01,59.15,59.01,59.08,37100.0,35.4855,35.5696,35.4855,35.5275,37100.0
2013-04-19 10:10:00,59.08,59.08,59.0,59.03,17000.0,35.5275,35.5275,35.4794,35.4975,17000.0
2013-04-19 10:20:00,59.04,59.08,58.95,59.03,75200.0,35.5035,35.5275,35.4494,35.4975,75200.0
2013-04-19 10:30:00,59.03,59.08,58.99,59.0,26300.0,35.4975,35.5275,35.4734,35.4794,26300.0
2013-04-19 10:40:00,59.01,59.05,58.96,59.01,26800.0,35.4855,35.5095,35.4554,35.4855,26800.0
2013-04-19 10:50:00,59.0,59.0,58.87,58.88,27300.0,35.4794,35.4794,35.4013,35.4073,27300.0
2013-04-19 11:00:00,58.88,58.94,58.77,58.88,18300.0,35.4073,35.4434,35.3411,35.4073,18300.0
2013-04-19 11:10:00,58.88,58.98,58.82,58.95,21900.0,35.4073,35.4674,35.3712,35.4494,21900.0
2013-04-19 11:20:00,58.95,59.0,58.87,58.87,17600.0,35.4494,35.4794,35.4013,35.4013,17600.0
2013-04-19 11:30:00,58.87,58.95,58.87,58.9,12900.0,35.4013,35.4494,35.4013,35.4193,12900.0
2013-04-19 11:40:00,58.91,58.92,58.88,58.89,27000.0,35.4253,35.4313,35.4073,35.4133,27000.0
2013-04-19 11:50:00,58.89,58.89,58.83,58.83,5400.0,35.4133,35.4133,35.3772,35.3772,5400.0
2013-04-19 12:00:00,58.84,58.85,58.73,58.73,6300.0,35.3832,35.3892,35.3171,35.3171,6300.0
2013-04-19 12:10:00,58.74,58.89,58.74,58.81,19000.0,35.3231,35.4133,35.3231,35.3652,19000.0
2013-04-19 12:20:00,58.81,58.86,58.79,58.86,8700.0,35.3652,35.3953,35.3532,35.3953,8700.0
2013-04-19 12:30:00,58.86,58.87,58.8,58.81,11400.0,35.3953,35.4013,35.3592,35.3652,11400.0
2013-04-19 12:40:00,58.82,58.84,58.71,58.71,14800.0,35.3712,35.3832,35.305,35.305,14800.0
2013-04-19 12:50:00,58.71,58.73,58.68,58.69,10400.0,35.305,35.3171,35.287,35.293,10400.0
2013-04-19 13:00:00,58.7,58.7,58.61,58.64,11300.0,35.299,35.299,35.2449,35.263,11300.0
2013-04-19 13:10:00,58.64,58.71,58.64,58.71,12100.0,35.263,35.305,35.263,35.305,12100.0
2013-04-19 13:20:00,58.71,58.8,58.69,58.8,17400.0,35.305,35.3592,35.293,35.3592,17400.0
2013-04-19 13:30:00,58.79,58.8,58.68,58.68,13500.0,35.3532,35.3592,35.287,35.287,13500.0
2013-04-19 13:40:00,58.68,58.7,58.62,58.62,18600.0,35.287,35.299,35.2509,35.2509,18600.0
2013-04-19 13:50:00,58.63,58.71,58.62,58.65,22100.0,35.2569,35.305,35.2509,35.269,22100.0
2013-04-19 14:00:00,58.65,58.71,58.65,58.68,22000.0,35.269,35.305,35.269,35.287,22000.0
2013-04-19 14:10:00,58.68,58.7,58.62,58.63,21800.0,35.287,35.299,35.2509,35.2569,21800.0
2013-04-19 14:20:00,58.63,58.66,58.61,58.61,23500.0,35.2569,35.275,35.2449,35.2449,23500.0
2013-04-19 14:30:00,58.62,58.67,58.58,58.65,31900.0,35.2509,35.281,35.2269,35.269,31900.0
2013-04-19 14:40:00,58.67,58.7,58.59,58.65,17300.0,35.281,35.299,35.2329,35.269,17300.0
2013-04-19 14:50:00,58.68,58.76,58.66,58.74,50700.0,35.287,35.3351,35.275,35.3231,50700.0
2013-04-19 15:00:00,58.74,58.83,58.69,58.76,69600.0,35.3231,35.3772,35.293,35.3351,69600.0
2013-04-19 15:10:00,58.77,58.94,58.77,58.88,54100.0,35.3411,35.4434,35.3411,35.4073,54100.0
2013-04-19 15:20:00,58.87,58.97,58.87,58.91,41100.0,35.4013,35.4614,35.4013,35.4253,41100.0
2013-04-19 15:30:00,58.92,58.99,58.87,58.97,70200.0,35.4313,35.4734,35.4013,35.4614,70200.0
2013-04-19 15:40:00,58.97,59.08,58.96,58.98,119500.0,35.4614,35.5275,35.4554,35.4674,119500.0
2013-04-19 15:50:00,58.99,59.07,58.95,58.97,189300.0,35.4734,35.5215,35.4494,35.4614,189300.0
2013-04-22 09:30:00,59.09,59.45,59.02,59.1,33500.0,35.5336,35.75,35.4915,35.5396,33500.0
2013-04-22 09:40:00,59.08,59.12,58.99,59.0,18500.0,35.5275,35.5516,35.4734,35.4794,18500.0
2013-04-22 09:50:00,59.01,59.2,58.98,59.18,30600.0,35.4855,35.5997,35.4674,35.5877,30600.0
2013-04-22 10:00:00,59.17,59.17,59.0,59.07,72200.0,35.5817,35.5817,35.4794,35.5215,72200.0
2013-04-22 10:10:00,59.07,59.12,58.97,59.01,52600.0,35.5215,35.5516,35.4614,35.4855,52600.0
2013-04-22 10:20:00,59.0,59.07,58.97,59.05,33600.0,35.4794,35.5215,35.4614,35.5095,33600.0
2013-04-22 10:30:00,59.04,59.05,58.93,59.04,36500.0,35.5035,35.5095,35.4373,35.5035,36500.0
2013-04-22 10:40:00,59.03,59.14,59.0,59.1,25200.0,35.4975,35.5636,35.4794,35.5396,25200.0
2013-04-22 10:50:00,59.11,59.18,59.08,59.17,23200.0,35.5456,35.5877,35.5275,35.5817,23200.0
2013-04-22 11:00:00,59.17,59.33,59.15,59.3,39400.0,35.5817,35.6779,35.5696,35.6598,39400.0
2013-04-22 11:10:00,59.3,59.33,59.23,59.29,22000.0,35.6598,35.6779,35.6177,35.6538,22000.0
2013-04-22 11:20:00,59.3,59.3,59.2,59.27,27100.0,35.6598,35.6598,35.5997,35.6418,27100.0
2013-04-22 11:30:00,59.27,59.47,59.26,59.47,25800.0,35.6418,35.7621,35.6358,35.7621,25800.0
2013-04-22 11:40:00,59.47,59.53,59.47,59.52,21000.0,35.7621,35.7982,35.7621,35.7921,21000.0
2013-04-22 11:50:00,59.52,59.62,59.51,59.62,24100.0,35.7921,35.8523,35.7861,35.8523,24100.0
2013-04-22 12:00:00,59.64,59.72,59.56,59.7,32500.0,35.8643,35.9124,35.8162,35.9004,32500.0
2013-04-22 12:10:00,59.72,59.72,59.52,59.58,32900.0,35.9124,35.9124,35.7921,35.8282,32900.0
2013-04-22 12:20:00,59.58,59.63,59.49,59.51,29700.0,35.8282,35.8583,35.7741,35.7861,29700.0
2013-04-22 12:30:00,59.51,59.59,59.51,59.59,23700.0,35.7861,35.8342,35.7861,35.8342,23700.0
2013-04-22 12:40:00,59.59,59.76,59.59,59.74,34900.0,35.8342,35.9365,35.8342,35.9244,34900.0
2013-04-22 12:50:00,59.74,59.74,59.54,59.54,12400.0,35.9244,35.9244,35.8042,35.8042,12400.0
2013-04-22 13:00:00,59.52,59.58,59.51,59.57,7600.0,35.7921,35.8282,35.7861,35.8222,7600.0
2013-04-22 13:10:00,59.56,59.72,59.56,59.72,13400.0,35.8162,35.9124,35.8162,35.9124,13400.0
2013-04-22 13:20:00,59.71,59.75,59.69,59.75,17600.0,35.9064,35.9304,35.8944,35.9304,17600.0
2013-04-22 13:30:00,59.75,59.85,59.67,59.83,26600.0,35.9304,35.9906,35.8823,35.9786,26600.0
2013-04-22 13:40:00,59.83,59.88,59.74,59.75,26900.0,35.9786,36.0086,35.9244,35.9304,26900.0
2013-04-22 13:50:00,59.75,59.86,59.73,59.85,49300.0,35.9304,35.9966,35.9184,35.9906,49300.0
2013-04-22 14:00:00,59.85,59.91,59.84,59.87,35900.0,35.9906,36.0267,35.9846,36.0026,35900.0
2013-04-22 14:10:00,59.86,60.0,59.86,60.0,37200.0,35.9966,36.0808,35.9966,36.0808,37200.0
2013-04-22 14:20:00,60.0,60.17,60.0,60.17,23600.0,36.0808,36.183,36.0808,36.183,23600.0
2013-04-22 14:30:00,60.16,60.17,60.12,60.16,27300.0,36.177,36.183,36.1529,36.177,27300.0
2013-04-22 14:40:00,60.16,60.22,60.15,60.22,49200.0,36.177,36.2131,36.171,36.2131,49200.0
2013-04-22 14:50:00,60.22,60.36,60.22,60.35,61700.0,36.2131,36.2973,36.2131,36.2913,61700.0
2013-04-22 15:00:00,60.35,60.42,60.34,60.4,94800.0,36.2913,36.3334,36.2852,36.3213,94800.0
2013-04-22 15:10:00,60.39,60.45,60.26,60.44,128700.0,36.3153,36.3514,36.2371,36.3454,128700.0
2013-04-22 15:20:00,60.44,60.55,60.42,60.55,96900.0,36.3454,36.4115,36.3334,36.4115,96900.0
2013-04-22 15:30:00,60.55,60.55,60.26,60.28,89200.0,36.4115,36.4115,36.2371,36.2492,89200.0
2013-04-22 15:40:00,60.28,60.28,60.13,60.19,116400.0,36.2492,36.2492,36.159,36.195,116400.0
2013-04-22 15:50:00,60.19,60.34,60.15,60.29,219800.0,36.195,36.2852,36.171,36.2552,219800.0
2013-04-23 09:30:00,60.51,60.58,60.28,60.36,54200.0,36.3875,36.4296,36.2492,36.2973,54200.0
2013-04-23 09:40:00,60.38,60.44,60.06,60.14,58500.0,36.3093,36.3454,36.1169,36.165,58500.0
2013-04-23 09:50:00,60.09,60.09,59.85,59.85,45100.0,36.1349,36.1349,35.9906,35.9906,45100.0
2013-04-23 10:00:00,59.86,60.03,59.82,59.85,31200.0,35.9966,36.0988,35.9725,35.9906,31200.0
2013-04-23 10:10:00,59.85,60.03,59.85,60.0,31900.0,35.9906,36.0988,35.9906,36.0808,31900.0
2013-04-23 10:20:00,60.01,60.16,60.01,60.12,25500.0,36.0868,36.177,36.0868,36.1529,25500.0
2013-04-23 10:30:00,60.13,60.17,60.02,60.04,25300.0,36.159,36.183,36.0928,36.1048,25300.0
2013-04-23 10:40:00,60.04,60.17,60.04,60.05,18400.0,36.1048,36.183,36.1048,36.1109,18400.0
2013-04-23 10:50:00,60.06,60.26,60.05,60.2,50200.0,36.1169,36.2371,36.1109,36.2011,50200.0
2013-04-23 11:00:00,60.2,60.34,60.2,60.29,26900.0,36.2011,36.2852,36.2011,36.2552,26900.0
2013-04-23 11:10:00,60.29,60.37,60.28,60.32,29600.0,36.2552,36.3033,36.2492,36.2732,29600.0
2013-04-23 11:20:00,60.33,60.44,60.31,60.42,22300.0,36.2792,36.3454,36.2672,36.3334,22300.0
2013-04-23 11:30:00,60.42,60.44,60.31,60.33,25400.0,36.3334,36.3454,36.2672,36.2792,25400.0
2013-04-23 11:40:00,60.34,60.34,60.2,60.2,20700.0,36.2852,36.2852,36.2011,36.2011,20700.0
2013-04-23 11:50:00,60.2,60.2,60.15,60.19,17700.0,36.2011,36.2011,36.171,36.195,17700.0
2013-04-23 12:00:00,60.2,60.2,60.15,60.16,9400.0,36.2011,36.2011,36.171,36.177,9400.0
2013-04-23 12:10:00,60.15,60.22,60.11,60.2,15500.0,36.171,36.2131,36.1469,36.2011,15500.0
2013-04-23 12:20:00,60.23,60.27,60.15,60.22,35700.0,36.2191,36.2431,36.171,36.2131,35700.0
2013-04-23 12:30:00,60.21,60.22,60.11,60.14,11800.0,36.2071,36.2131,36.1469,36.165,11800.0
2013-04-23 12:40:00,60.14,60.26,60.12,60.2,10600.0,36.165,36.2371,36.1529,36.2011,10600.0
2013-04-23 12:50:00,60.2,60.24,60.17,60.23,10000.0,36.2011,36.2251,36.183,36.2191,10000.0
2013-04-23 13:00:00,60.23,60.23,59.77,59.81,87400.0,36.2191,36.2191,35.9425,35.9665,87400.0
2013-04-23 13:10:00,59.75,60.11,59.54,60.09,99800.0,35.9304,36.1469,35.8042,36.1349,99800.0
2013-04-23 13:20:00,60.07,60.08,59.94,59.95,15900.0,36.1229,36.1289,36.0447,36.0507,15900.0
2013-04-23 13:30:00,59.94,59.96,59.88,59.9,19400.0,36.0447,36.0567,36.0086,36.0207,19400.0
2013-04-23 13:40:00,59.91,59.91,59.82,59.82,101000.0,36.0267,36.0267,35.9725,35.9725,101000.0
2013-04-23 13:50:00,59.81,59.86,59.77,59.84,14900.0,35.9665,35.9966,35.9425,35.9846,14900.0
2013-04-23 14:00:00,59.85,59.9,59.82,59.85,65500.0,35.9906,36.0207,35.9725,35.9906,65500.0
2013-04-23 14:10:00,59.85,59.88,59.84,59.84,78300.0,35.9906,36.0086,35.9846,35.9846,78300.0
2013-04-23 14:20:00,59.84,59.84,59.66,59.66,45400.0,35.9846,35.9846,35.8763,35.8763,45400.0
2013-04-23 14:30:00,59.65,59.67,59.58,59.65,44000.0,35.8703,35.8823,35.8282,35.8703,44000.0
2013-04-23 14:40:00,59.65,59.76,59.63,59.75,31800.0,35.8703,35.9365,35.8583,35.9304,31800.0
2013-04-23 14:50:00,59.75,59.8,59.72,59.75,21000.0,35.9304,35.9605,35.9124,35.9304,21000.0
2013-04-23 15:00:00,59.76,59.8,59.7,59.76,45300.0,35.9365,35.9605,35.9004,35.9365,45300.0
2013-04-23 15:10:00,59.76,59.8,59.7,59.71,129300.0,35.9365,35.9605,35.9004,35.9064,129300.0
2013-04-23 15:20:00,59.7,59.78,59.7,59.75,45500.0,35.9004,35.9485,35.9004,35.9304,45500.0
2013-04-23 15:30:00,59.75,59.82,59.73,59.75,64700.0,35.9304,35.9725,35.9184,35.9304,64700.0
2013-04-23 15:40:00,59.75,59.79,59.72,59.75,112000.0,35.9304,35.9545,35.9124,35.9304,112000.0
2013-04-23 15:50:00,59.76,59.88,59.72,59.86,262000.0,35.9365,36.0086,35.9124,35.9966,262000.0
2013-04-24 09:30:00,60.02,60.38,59.79,60.31,31500.0,36.0928,36.3093,35.9545,36.2672,31500.0
2013-04-24 09:40:00,60.36,60.5,60.25,60.25,26000.0,36.2973,36.3815,36.2311,36.2311,26000.0
2013-04-24 09:50:00,60.23,60.29,60.15,60.27,25900.0,36.2191,36.2552,36.171,36.2431,25900.0
2013-04-24 10:00:00,60.29,60.38,60.18,60.18,15000.0,36.2552,36.3093,36.189,36.189,15000.0
2013-04-24 10:10:00,60.16,60.24,60.15,60.19,11400.0,36.177,36.2251,36.171,36.195,11400.0
2013-04-24 10:20:00,60.19,60.36,60.16,60.36,12000.0,36.195,36.2973,36.177,36.2973,12000.0
2013-04-24 10:30:00,60.35,60.39,60.31,60.32,15600.0,36.2913,36.3153,36.2672,36.2732,15600.0
2013-04-24 10:40:00,60.33,60.39,60.31,60.39,11100.0,36.2792,36.3153,36.2672,36.3153,11100.0
2013-04-24 10:50:00,60.39,60.41,60.28,60.37,9700.0,36.3153,36.3273,36.2492,36.3033,9700.0
2013-04-24 11:00:00,60.37,60.38,60.27,60.3,12500.0,36.3033,36.3093,36.2431,36.2612,12500.0
2013-04-24 11:10:00,60.3,60.41,60.3,60.41,7500.0,36.2612,36.3273,36.2612,36.3273,7500.0
2013-04-24 11:20:00,60.41,60.49,60.41,60.45,8600.0,36.3273,36.3754,36.3273,36.3514,8600.0
2013-04-24 11:30:00,60.48,60.51,60.39,60.39,3600.0,36.3694,36.3875,36.3153,36.3153,3600.0
2013-04-24 11:40:00,60.4,60.46,60.36,60.36,5300.0,36.3213,36.3574,36.2973,36.2973,5300.0
2013-04-24 11:50:00,60.35,60.41,60.32,60.39,5200.0,36.2913,36.3273,36.2732,36.3153,5200.0
2013-04-24 12:00:00,60.36,60.36,60.27,60.3,4500.0,36.2973,36.2973,36.2431,36.2612,4500.0
2013-04-24 12:10:00,60.28,60.29,60.18,60.19,12200.0,36.2492,36.2552,36.189,36.195,12200.0
2013-04-24 12:20:00,60.2,60.2,60.15,60.17,7100.0,36.2011,36.2011,36.171,36.183,7100.0
2013-04-24 12:30:00,60.16,60.21,60.14,60.14,7900.0,36.177,36.2071,36.165,36.165,7900.0
2013-04-24 12:40:00,60.11,60.13,60.06,60.07,13300.0,36.1469,36.159,36.1169,36.1229,13300.0
2013-04-24 12:50:00,60.05,60.05,60.0,60.0,14400.0,36.1109,36.1109,36.0808,36.0808,14400.0
2013-04-24 13:00:00,59.99,60.02,59.97,60.0,76000.0,36.0748,36.0928,36.0627,36.0808,76000.0
2013-04-24 13:10:00,60.02,60.17,60.02,60.16,4700.0,36.0928,36.183,36.0928,36.177,4700.0
2013-04-24 13:20:00,60.17,60.21,60.15,60.21,6200.0,36.183,36.2071,36.171,36.2071,6200.0
2013-04-24 13:30:00,60.2,60.26,60.18,60.24,7900.0,36.2011,36.2371,36.189,36.2251,7900.0
2013-04-24 13:40:00,60.23,60.23,60.18,60.2,1700.0,36.2191,36.2191,36.189,36.2011,1700.0
2013-04-24 13:50:00,60.19,60.19,60.14,60.14,4300.0,36.195,36.195,36.165,36.165,4300.0
2013-04-24 14:00:00,60.13,60.18,60.13,60.17,3500.0,36.159,36.189,36.159,36.183,3500.0
2013-04-24 14:10:00,60.15,60.22,60.15,60.21,4400.0,36.171,36.2131,36.171,36.2071,4400.0
2013-04-24 14:20:00,60.21,60.21,60.13,60.16,15400.0,36.2071,36.2071,36.159,36.177,15400.0
2013-04-24 14:30:00,60.15,60.17,60.12,60.16,14200.0,36.171,36.183,36.1529,36.177,14200.0
2013-04-24 14:40:00,60.16,60.16,60.11,60.12,11700.0,36.177,36.177,36.1469,36.1529,11700.0
2013-04-24 14:50:00,60.13,60.14,60.09,60.09,33200.0,36.159,36.165,36.1349,36.1349,33200.0
2013-04-24 15:00:00,60.1,60.23,60.08,60.23,12100.0,36.1409,36.2191,36.1289,36.2191,12100.0
2013-04-24 15:10:00,60.25,60.25,60.17,60.18,12100.0,36.2311,36.2311,36.183,36.189,12100.0
2013-04-24 15:20:00,60.18,60.18,60.1,60.14,20800.0,36.189,36.189,36.1409,36.165,20800.0
2013-04-24 15:30:00,60.13,60.17,60.12,60.17,21400.0,36.159,36.183,36.1529,36.183,21400.0
2013-04-24 15:40:00,60.17,60.23,60.14,60.15,33500.0,36.183,36.2191,36.165,36.171,33500.0
2013-04-24 15:50:00,60.14,60.18,60.12,60.18,80100.0,36.165,36.189,36.1529,36.189,80100.0
2013-04-25 09:30:00,60.3,60.55,60.3,60.49,18700.0,36.2612,36.4115,36.2612,36.3754,18700.0
2013-04-25 09:40:00,60.47,60.55,60.26,60.33,28600.0,36.3634,36.4115,36.2371,36.2792,28600.0
2013-04-25 09:50:00,60.34,60.44,60.34,60.36,7800.0,36.2852,36.3454,36.2852,36.2973,7800.0
2013-04-25 10:00:00,60.35,60.54,60.35,60.49,15600.0,36.2913,36.4055,36.2913,36.3754,15600.0
2013-04-25 10:10:00,60.51,60.51,60.43,60.46,20100.0,36.3875,36.3875,36.3394,36.3574,20100.0
2013-04-25 10:20:00,60.46,60.51,60.42,60.42,17400.0,36.3574,36.3875,36.3334,36.3334,17400.0
2013-04-25 10:30:00,60.43,60.44,60.39,60.42,23500.0,36.3394,36.3454,36.3153,36.3334,23500.0
2013-04-25 10:40:00,60.41,60.46,60.39,60.43,38500.0,36.3273,36.3574,36.3153,36.3394,38500.0
2013-04-25 10:50:00,60.42,60.55,60.41,60.51,24600.0,36.3334,36.4115,36.3273,36.3875,24600.0
2013-04-25 11:00:00,60.53,60.58,60.53,60.56,16400.0,36.3995,36.4296,36.3995,36.4175,16400.0
2013-04-25 11:10:00,60.57,60.65,60.56,60.63,11600.0,36.4236,36.4717,36.4175,36.4596,11600.0
2013-04-25 11:20:00,60.62,60.69,60.62,60.68,15900.0,36.4536,36.4957,36.4536,36.4897,15900.0
2013-04-25 11:30:00,60.69,60.86,60.69,60.82,31000.0,36.4957,36.5979,36.4957,36.5739,31000.0
2013-04-25 11:40:00,60.82,60.85,60.8,60.83,11900.0,36.5739,36.5919,36.5619,36.5799,11900.0
2013-04-25 11:50:00,60.83,60.84,60.74,60.74,14300.0,36.5799,36.5859,36.5258,36.5258,14300.0
2013-04-25 12:00:00,60.74,60.76,60.7,60.74,11200.0,36.5258,36.5378,36.5017,36.5258,11200.0
2013-04-25 12:10:00,60.74,60.74,60.68,60.69,9200.0,36.5258,36.5258,36.4897,36.4957,9200.0
2013-04-25 12:20:00,60.68,60.75,60.68,60.75,11300.0,36.4897,36.5318,36.4897,36.5318,11300.0
2013-04-25 12:30:00,60.75,60.85,60.75,60.85,16600.0,36.5318,36.5919,36.5318,36.5919,16600.0
2013-04-25 12:40:00,60.85,60.89,60.82,60.89,24600.0,36.5919,36.616,36.5739,36.616,24600.0
2013-04-25 12:50:00,60.9,61.07,60.9,61.06,38200.0,36.622,36.7242,36.622,36.7182,38200.0
2013-04-25 13:00:00,61.07,61.11,61.03,61.05,30500.0,36.7242,36.7483,36.7002,36.7122,30500.0
2013-04-25 13:10:00,61.03,61.16,61.02,61.15,26600.0,36.7002,36.7783,36.6942,36.7723,26600.0
2013-04-25 13:20:00,61.15,61.15,61.1,61.12,10100.0,36.7723,36.7723,36.7423,36.7543,10100.0
2013-04-25 13:30:00,61.12,61.12,61.07,61.07,13400.0,36.7543,36.7543,36.7242,36.7242,13400.0
2013-04-25 13:40:00,61.07,61.11,61.01,61.1,20000.0,36.7242,36.7483,36.6881,36.7423,20000.0
2013-04-25 13:50:00,61.11,61.2,61.1,61.18,12500.0,36.7483,36.8024,36.7423,36.7904,12500.0
2013-04-25 14:00:00,61.18,61.2,61.14,61.2,27200.0,36.7904,36.8024,36.7663,36.8024,27200.0
2013-04-25 14:10:00,61.2,61.21,61.18,61.2,16000.0,36.8024,36.8084,36.7904,36.8024,16000.0
2013-04-25 14:20:00,61.2,61.22,61.19,61.21,14300.0,36.8024,36.8144,36.7964,36.8084,14300.0
2013-04-25 14:30:00,61.2,61.2,61.07,61.11,16500.0,36.8024,36.8024,36.7242,36.7483,16500.0
2013-04-25 14:40:00,61.11,61.16,61.11,61.12,22700.0,36.7483,36.7783,36.7483,36.7543,22700.0
2013-04-25 14:50:00,61.12,61.14,61.09,61.12,32800.0,36.7543,36.7663,36.7363,36.7543,32800.0
2013-04-25 15:00:00,61.1,61.12,60.76,60.86,126300.0,36.7423,36.7543,36.5378,36.5979,126300.0
2013-04-25 15:10:00,60.87,61.02,60.86,61.01,48500.0,36.604,36.6942,36.5979,36.6881,48500.0
2013-04-25 15:20:00,61.01,61.01,60.87,60.99,68500.0,36.6881,36.6881,36.604,36.6761,68500.0
2013-04-25 15:30:00,60.98,61.01,60.97,61.0,55400.0,36.6701,36.6881,36.6641,36.6821,55400.0
2013-04-25 15:40:00,61.0,61.06,60.99,61.04,32200.0,36.6821,36.7182,36.6761,36.7062,32200.0
2013-04-25 15:50:00,61.03,61.07,60.98,61.03,225300.0,36.7002,36.7242,36.6701,36.7002,225300.0
2013-04-26 09:30:00,60.94,61.25,60.85,60.87,18100.0,36.6461,36.8325,36.5919,36.604,18100.0
2013-04-26 09:40:00,60.86,60.92,60.76,60.88,7900.0,36.5979,36.634,36.5378,36.61,7900.0
2013-04-26 09:50:00,60.85,60.95,60.85,60.95,17000.0,36.5919,36.6521,36.5919,36.6521,17000.0
2013-04-26 10:00:00,60.94,61.23,60.94,61.14,27000.0,36.6461,36.8204,36.6461,36.7663,27000.0
2013-04-26 10:10:00,61.14,61.17,60.95,61.03,30000.0,36.7663,36.7844,36.6521,36.7002,30000.0
2013-04-26 10:20:00,61.02,61.06,60.97,60.98,24700.0,36.6942,36.7182,36.6641,36.6701,24700.0
2013-04-26 10:30:00,60.95,61.01,60.95,60.97,36000.0,36.6521,36.6881,36.6521,36.6641,36000.0
2013-04-26 10:40:00,60.98,61.01,60.96,60.99,12100.0,36.6701,36.6881,36.6581,36.6761,12100.0
2013-04-26 10:50:00,60.96,61.03,60.95,60.98,23500.0,36.6581,36.7002,36.6521,36.6701,23500.0
2013-04-26 11:00:00,60.97,61.0,60.94,60.97,13800.0,36.6641,36.6821,36.6461,36.6641,13800.0
2013-04-26 11:10:00,60.98,61.02,60.95,60.96,20500.0,36.6701,36.6942,36.6521,36.6581,20500.0
2013-04-26 11:20:00,60.95,61.11,60.94,61.01,14800.0,36.6521,36.7483,36.6461,36.6881,14800.0
2013-04-26 11:30:00,61.01,61.06,60.96,60.99,9800.0,36.6881,36.7182,36.6581,36.6761,9800.0
2013-04-26 11:40:00,60.97,61.0,60.95,60.96,3400.0,36.6641,36.6821,36.6521,36.6581,3400.0
2013-04-26 11:50:00,60.96,61.04,60.96,61.01,11200.0,36.6581,36.7062,36.6581,36.6881,11200.0
2013-04-26 12:00:00,61.03,61.06,60.96,61.06,13900.0,36.7002,36.7182,36.6581,36.7182,13900.0
2013-04-26 12:10:00,61.03,61.05,60.98,61.04,6000.0,36.7002,36.7122,36.6701,36.7062,6000.0
2013-04-26 12:20:00,61.03,61.03,60.97,61.0,7300.0,36.7002,36.7002,36.6641,36.6821,7300.0
2013-04-26 12:30:00,61.0,61.05,61.0,61.0,8200.0,36.6821,36.7122,36.6821,36.6821,8200.0
2013-04-26 12:40:00,60.99,61.03,60.99,61.02,8000.0,36.6761,36.7002,36.6761,36.6942,8000.0
2013-04-26 12:50:00,61.02,61.1,61.02,61.06,15000.0,36.6942,36.7423,36.6942,36.7182,15000.0
2013-04-26 13:00:00,61.07,61.18,61.05,61.12,14300.0,36.7242,36.7904,36.7122,36.7543,14300.0
2013-04-26 13:10:00,61.13,61.14,61.01,61.01,4000.0,36.7603,36.7663,36.6881,36.6881,4000.0
2013-04-26 13:20:00,61.0,61.05,60.99,61.01,4300.0,36.6821,36.7122,36.6761,36.6881,4300.0
2013-04-26 13:30:00,61.03,61.1,61.02,61.06,8000.0,36.7002,36.7423,36.6942,36.7182,8000.0
2013-04-26 13:40:00,61.04,61.15,61.02,61.14,7600.0,36.7062,36.7723,36.6942,36.7663,7600.0
2013-04-26 13:50:00,61.14,61.21,61.1,61.12,27200.0,36.7663,36.8084,36.7423,36.7543,27200.0
2013-04-26 14:00:00,61.1,61.12,61.0,61.01,6900.0,36.7423,36.7543,36.6821,36.6881,6900.0
2013-04-26 14:10:00,61.0,61.02,60.96,60.97,6600.0,36.6821,36.6942,36.6581,36.6641,6600.0
2013-04-26 14:20:00,60.96,61.02,60.94,60.98,7500.0,36.6581,36.6942,36.6461,36.6701,7500.0
2013-04-26 14:30:00,60.98,61.01,60.98,61.0,13000.0,36.6701,36.6881,36.6701,36.6821,13000.0
2013-04-26 14:40:00,61.0,61.08,61.0,61.08,7700.0,36.6821,36.7302,36.6821,36.7302,7700.0
2013-04-26 14:50:00,61.08,61.09,60.98,60.98,11000.0,36.7302,36.7363,36.6701,36.6701,11000.0
2013-04-26 15:00:00,61.0,61.01,60.97,61.0,47700.0,36.6821,36.6881,36.6641,36.6821,47700.0
2013-04-26 15:10:00,61.0,61.01,60.95,60.99,56600.0,36.6821,36.6881,36.6521,36.6761,56600.0
2013-04-26 15:20:00,60.99,61.02,60.95,61.01,20700.0,36.6761,36.6942,36.6521,36.6881,20700.0
2013-04-26 15:30:00,61.01,61.02,60.91,60.92,47300.0,36.6881,36.6942,36.628,36.634,47300.0
2013-04-26 15:40:00,60.92,60.92,60.85,60.89,38400.0,36.634,36.634,36.5919,36.616,38400.0
2013-04-26 15:50:00,60.89,60.89,60.76,60.78,118700.0,36.616,36.616,36.5378,36.5498,118700.0
2013-04-29 09:30:00,61.01,61.02,60.81,61.02,27100.0,36.6881,36.6942,36.5679,36.6942,27100.0
2013-04-29 09:40:00,61.0,61.03,60.89,60.92,8500.0,36.6821,36.7002,36.616,36.634,8500.0
2013-04-29 09:50:00,60.96,61.01,60.92,60.94,71200.0,36.6581,36.6881,36.634,36.6461,71200.0
2013-04-29 10:00:00,60.96,61.05,60.94,61.0,33500.0,36.6581,36.7122,36.6461,36.6821,33500.0
2013-04-29 10:10:00,61.0,61.02,60.96,61.02,18000.0,36.6821,36.6942,36.6581,36.6942,18000.0
2013-04-29 10:20:00,61.0,61.02,60.98,60.98,22900.0,36.6821,36.6942,36.6701,36.6701,22900.0
2013-04-29 10:30:00,60.99,61.18,60.94,61.18,19000.0,36.6761,36.7904,36.6461,36.7904,19000.0
2013-04-29 10:40:00,61.2,61.25,61.16,61.19,10800.0,36.8024,36.8325,36.7783,36.7964,10800.0
2013-04-29 10:50:00,61.19,61.2,61.14,61.15,8800.0,36.7964,36.8024,36.7663,36.7723,8800.0
2013-04-29 11:00:00,61.14,61.14,61.06,61.08,8300.0,36.7663,36.7663,36.7182,36.7302,8300.0
2013-04-29 11:10:00,61.08,61.09,61.03,61.03,8800.0,36.7302,36.7363,36.7002,36.7002,8800.0
2013-04-29 11:20:00,61.04,61.04,60.91,60.91,35500.0,36.7062,36.7062,36.628,36.628,35500.0
2013-04-29 11:30:00,60.91,60.96,60.91,60.95,29800.0,36.628,36.6581,36.628,36.6521,29800.0
2013-04-29 11:40:00,60.95,60.96,60.91,60.91,25800.0,36.6521,36.6581,36.628,36.628,25800.0
2013-04-29 11:50:00,60.92,60.95,60.91,60.95,9000.0,36.634,36.6521,36.628,36.6521,9000.0
2013-04-29 12:00:00,60.96,60.98,60.9,60.9,23600.0,36.6581,36.6701,36.622,36.622,23600.0
2013-04-29 12:10:00,60.9,60.92,60.87,60.9,12800.0,36.622,36.634,36.604,36.622,12800.0
2013-04-29 12:20:00,60.91,60.91,60.85,60.87,36100.0,36.628,36.628,36.5919,36.604,36100.0
2013-04-29 12:30:00,60.85,60.86,60.79,60.8,30100.0,36.5919,36.5979,36.5558,36.5619,30100.0
2013-04-29 12:40:00,60.8,60.8,60.75,60.75,9700.0,36.5619,36.5619,36.5318,36.5318,9700.0
2013-04-29 12:50:00,60.75,60.76,60.73,60.74,8300.0,36.5318,36.5378,36.5198,36.5258,8300.0
2013-04-29 13:00:00,60.75,60.79,60.74,60.75,15200.0,36.5318,36.5558,36.5258,36.5318,15200.0
2013-04-29 13:10:00,60.74,60.77,60.67,60.77,15300.0,36.5258,36.5438,36.4837,36.5438,15300.0
2013-04-29 13:20:00,60.75,60.76,60.72,60.75,14400.0,36.5318,36.5378,36.5138,36.5318,14400.0
2013-04-29 13:30:00,60.75,60.76,60.74,60.75,20900.0,36.5318,36.5378,36.5258,36.5318,20900.0
2013-04-29 13:40:00,60.75,60.78,60.74,60.78,22800.0,36.5318,36.5498,36.5258,36.5498,22800.0
2013-04-29 13:50:00,60.78,60.87,60.76,60.87,17100.0,36.5498,36.604,36.5378,36.604,17100.0
2013-04-29 14:00:00,60.87,60.9,60.87,60.89,19300.0,36.604,36.622,36.604,36.616,19300.0
2013-04-29 14:10:00,60.89,60.9,60.86,60.86,23300.0,36.616,36.622,36.5979,36.5979,23300.0
2013-04-29 14:20:00,60.87,60.9,60.87,60.89,12800.0,36.604,36.622,36.604,36.616,12800.0
2013-04-29 14:30:00,60.89,60.9,60.86,60.89,12900.0,36.616,36.622,36.5979,36.616,12900.0
2013-04-29 14:40:00,60.89,60.91,60.82,60.82,15500.0,36.616,36.628,36.5739,36.5739,15500.0
2013-04-29 14:50:00,60.83,60.85,60.79,60.83,22300.0,36.5799,36.5919,36.5558,36.5799,22300.0
2013-04-29 15:00:00,60.83,60.84,60.71,60.76,27500.0,36.5799,36.5859,36.5077,36.5378,27500.0
2013-04-29 15:10:00,60.76,60.84,60.75,60.83,20700.0,36.5378,36.5859,36.5318,36.5799,20700.0
2013-04-29 15:20:00,60.84,60.86,60.79,60.84,18900.0,36.5859,36.5979,36.5558,36.5859,18900.0
2013-04-29 15:30:00,60.84,60.95,60.84,60.87,30300.0,36.5859,36.6521,36.5859,36.604,30300.0
2013-04-29 15:40:00,60.87,60.92,60.87,60.88,28400.0,36.604,36.634,36.604,36.61,28400.0
2013-04-29 15:50:00,60.88,60.89,60.76,60.81,115500.0,36.61,36.616,36.5378,36.5679,115500.0
2013-04-30 09:30:00,60.8,61.09,60.7,60.77,19000.0,36.5619,36.7363,36.5017,36.5438,19000.0
2013-04-30 09:40:00,60.8,60.86,60.68,60.71,20400.0,36.5619,36.5979,36.4897,36.5077,20400.0
2013-04-30 09:50:00,60.72,60.78,60.56,60.74,22400.0,36.5138,36.5498,36.4175,36.5258,22400.0
2013-04-30 10:00:00,60.76,60.79,60.65,60.7,36200.0,36.5378,36.5558,36.4717,36.5017,36200.0
2013-04-30 10:10:00,60.68,60.9,60.67,60.89,35600.0,36.4897,36.622,36.4837,36.616,35600.0
2013-04-30 10:20:00,60.91,60.98,60.91,60.97,11200.0,36.628,36.6701,36.628,36.6641,11200.0
2013-04-30 10:30:00,60.98,60.98,60.87,60.97,37400.0,36.6701,36.6701,36.604,36.6641,37400.0
2013-04-30 10:40:00,60.98,61.02,60.9,61.02,52800.0,36.6701,36.6942,36.622,36.6942,52800.0
2013-04-30 10:50:00,60.99,60.99,60.92,60.96,12700.0,36.6761,36.6761,36.634,36.6581,12700.0
2013-04-30 11:00:00,60.98,61.07,60.95,61.05,5400.0,36.6701,36.7242,36.6521,36.7122,5400.0
2013-04-30 11:10:00,61.06,61.1,61.02,61.1,7500.0,36.7182,36.7423,36.6942,36.7423,7500.0
2013-04-30 11:20:00,61.09,61.1,61.01,61.07,30900.0,36.7363,36.7423,36.6881,36.7242,30900.0
2013-04-30 11:30:00,61.06,61.09,61.03,61.06,28900.0,36.7182,36.7363,36.7002,36.7182,28900.0
2013-04-30 11:40:00,61.05,61.08,61.01,61.04,13200.0,36.7122,36.7302,36.6881,36.7062,13200.0
2013-04-30 11:50:00,61.03,61.05,61.0,61.0,8200.0,36.7002,36.7122,36.6821,36.6821,8200.0
2013-04-30 12:00:00,61.0,61.03,60.95,61.03,5600.0,36.6821,36.7002,36.6521,36.7002,5600.0
2013-04-30 12:10:00,61.02,61.04,60.97,61.0,7800.0,36.6942,36.7062,36.6641,36.6821,7800.0
2013-04-30 12:20:00,61.0,61.01,60.98,60.99,8300.0,36.6821,36.6881,36.6701,36.6761,8300.0
2013-04-30 12:30:00,60.99,61.04,60.98,61.0,12900.0,36.6761,36.7062,36.6701,36.6821,12900.0
2013-04-30 12:40:00,61.0,61.04,60.98,61.04,10400.0,36.6821,36.7062,36.6701,36.7062,10400.0
2013-04-30 12:50:00,61.04,61.06,60.97,60.99,17400.0,36.7062,36.7182,36.6641,36.6761,17400.0
2013-04-30 13:00:00,60.99,60.99,60.92,60.94,18300.0,36.6761,36.6761,36.634,36.6461,18300.0
2013-04-30 13:10:00,60.94,60.98,60.91,60.97,6900.0,36.6461,36.6701,36.628,36.6641,6900.0
2013-04-30 13:20:00,60.97,61.01,60.95,61.01,10400.0,36.6641,36.6881,36.6521,36.6881,10400.0
2013-04-30 13:30:00,61.01,61.04,61.01,61.04,5500.0,36.6881,36.7062,36.6881,36.7062,5500.0
2013-04-30 13:40:00,61.04,61.06,61.02,61.02,8100.0,36.7062,36.7182,36.6942,36.6942,8100.0
2013-04-30 13:50:00,61.03,61.03,60.91,60.92,14900.0,36.7002,36.7002,36.628,36.634,14900.0
2013-04-30 14:00:00,60.92,60.92,60.81,60.81,25900.0,36.634,36.634,36.5679,36.5679,25900.0
2013-04-30 14:10:00,60.82,60.84,60.77,60.78,6300.0,36.5739,36.5859,36.5438,36.5498,6300.0
2013-04-30 14:20:00,60.76,60.78,60.72,60.77,9100.0,36.5378,36.5498,36.5138,36.5438,9100.0
2013-04-30 14:30:00,60.77,60.85,60.76,60.83,10700.0,36.5438,36.5919,36.5378,36.5799,10700.0
2013-04-30 14:40:00,60.84,60.91,60.84,60.91,11600.0,36.5859,36.628,36.5859,36.628,11600.0
2013-04-30 14:50:00,60.91,60.93,60.85,60.92,12000.0,36.628,36.64,36.5919,36.634,12000.0
2013-04-30 15:00:00,60.91,60.92,60.82,60.87,28900.0,36.628,36.634,36.5739,36.604,28900.0
2013-04-30 15:10:00,60.87,60.99,60.86,60.94,19600.0,36.604,36.6761,36.5979,36.6461,19600.0
2013-04-30 15:20:00,60.94,60.96,60.87,60.87,21500.0,36.6461,36.6581,36.604,36.604,21500.0
2013-04-30 15:30:00,60.87,60.9,60.85,60.89,29800.0,36.604,36.622,36.5919,36.616,29800.0
2013-04-30 15:40:00,60.9,60.91,60.84,60.84,33500.0,36.622,36.628,36.5859,36.5859,33500.0
2013-04-30 15:50:00,60.85,60.87,60.82,60.85,124500.0,36.5919,36.604,36.5739,36.5919,124500.0
2013-05-01 09:30:00,60.84,60.94,60.3,60.3,70000.0,36.5859,36.6461,36.2612,36.2612,70000.0
2013-05-01 09:40:00,60.36,60.44,60.2,60.3,88400.0,36.2973,36.3454,36.2011,36.2612,88400.0
2013-05-01 09:50:00,60.29,60.54,60.26,60.5,39000.0,36.2552,36.4055,36.2371,36.3815,39000.0
2013-05-01 10:00:00,60.53,60.56,60.2,60.28,38600.0,36.3995,36.4175,36.2011,36.2492,38600.0
2013-05-01 10:10:00,60.29,60.33,60.16,60.16,25400.0,36.2552,36.2792,36.177,36.177,25400.0
2013-05-01 10:20:00,60.14,60.25,60.12,60.2,28100.0,36.165,36.2311,36.1529,36.2011,28100.0
2013-05-01 10:30:00,60.2,60.44,60.18,60.44,50100.0,36.2011,36.3454,36.189,36.3454,50100.0
2013-05-01 10:40:00,60.44,60.52,60.34,60.39,47400.0,36.3454,36.3935,36.2852,36.3153,47400.0
2013-05-01 10:50:00,60.39,60.44,60.35,60.43,26500.0,36.3153,36.3454,36.2913,36.3394,26500.0
2013-05-01 11:00:00,60.44,60.53,60.38,60.52,76100.0,36.3454,36.3995,36.3093,36.3935,76100.0
2013-05-01 11:10:00,60.51,60.81,60.46,60.8,55500.0,36.3875,36.5679,36.3574,36.5619,55500.0
2013-05-01 11:20:00,60.79,60.92,60.79,60.84,26700.0,36.5558,36.634,36.5558,36.5859,26700.0
2013-05-01 11:30:00,60.85,60.86,60.7,60.7,16100.0,36.5919,36.5979,36.5017,36.5017,16100.0
2013-05-01 11:40:00,60.7,60.71,60.61,60.67,39900.0,36.5017,36.5077,36.4476,36.4837,39900.0
2013-05-01 11:50:00,60.67,60.77,60.65,60.75,22800.0,36.4837,36.5438,36.4717,36.5318,22800.0
2013-05-01 12:00:00,60.76,60.84,60.68,60.82,28100.0,36.5378,36.5859,36.4897,36.5739,28100.0
2013-05-01 12:10:00,60.83,60.9,60.78,60.9,23000.0,36.5799,36.622,36.5498,36.622,23000.0
2013-05-01 12:20:00,60.9,60.98,60.89,60.9,24700.0,36.622,36.6701,36.616,36.622,24700.0
2013-05-01 12:30:00,60.89,60.9,60.7,60.76,38700.0,36.616,36.622,36.5017,36.5378,38700.0
2013-05-01 12:40:00,60.77,60.81,60.77,60.79,20900.0,36.5438,36.5679,36.5438,36.5558,20900.0
2013-05-01 12:50:00,60.8,60.8,60.7,60.74,25400.0,36.5619,36.5619,36.5017,36.5258,25400.0
2013-05-01 13:00:00,60.75,60.77,60.63,60.63,22400.0,36.5318,36.5438,36.4596,36.4596,22400.0
2013-05-01 13:10:00,60.63,60.67,60.58,60.63,15600.0,36.4596,36.4837,36.4296,36.4596,15600.0
2013-05-01 13:20:00,60.65,60.69,60.62,60.65,11900.0,36.4717,36.4957,36.4536,36.4717,11900.0
2013-05-01 13:30:00,60.66,60.66,60.52,60.54,21000.0,36.4777,36.4777,36.3935,36.4055,21000.0
2013-05-01 13:40:00,60.53,60.54,60.48,60.53,18900.0,36.3995,36.4055,36.3694,36.3995,18900.0
2013-05-01 13:50:00,60.53,60.53,60.48,60.52,13700.0,36.3995,36.3995,36.3694,36.3935,13700.0
2013-05-01 14:00:00,60.52,60.61,60.5,60.54,19900.0,36.3935,36.4476,36.3815,36.4055,19900.0
2013-05-01 14:10:00,60.54,60.55,60.43,60.43,21500.0,36.4055,36.4115,36.3394,36.3394,21500.0
2013-05-01 14:20:00,60.44,60.53,60.41,60.48,22400.0,36.3454,36.3995,36.3273,36.3694,22400.0
2013-05-01 14:30:00,60.46,60.48,60.4,60.47,17400.0,36.3574,36.3694,36.3213,36.3634,17400.0
2013-05-01 14:40:00,60.49,60.51,60.43,60.48,36000.0,36.3754,36.3875,36.3394,36.3694,36000.0
2013-05-01 14:50:00,60.49,60.59,60.49,60.5,17900.0,36.3754,36.4356,36.3754,36.3815,17900.0
2013-05-01 15:00:00,60.5,60.55,60.42,60.42,24900.0,36.3815,36.4115,36.3334,36.3334,24900.0
2013-05-01 15:10:00,60.42,60.45,60.34,60.42,17300.0,36.3334,36.3514,36.2852,36.3334,17300.0
2013-05-01 15:20:00,60.43,60.44,60.34,60.39,31000.0,36.3394,36.3454,36.2852,36.3153,31000.0
2013-05-01 15:30:00,60.39,60.41,60.31,60.32,39700.0,36.3153,36.3273,36.2672,36.2732,39700.0
2013-05-01 15:40:00,60.33,60.41,60.33,60.37,65300.0,36.2792,36.3273,36.2792,36.3033,65300.0
2013-05-01 15:50:00,60.38,60.39,60.08,60.12,156500.0,36.3093,36.3153,36.1289,36.1529,156500.0
2013-05-02 09:30:00,60.07,60.09,58.62,59.38,143800.0,36.1229,36.1349,35.2509,35.708,143800.0
2013-05-02 09:40:00,59.43,59.5,58.81,59.02,92200.0,35.738,35.7801,35.3652,35.4915,92200.0
2013-05-02 09:50:00,59.02,59.44,58.99,59.34,122600.0,35.4915,35.744,35.4734,35.6839,122600.0
2013-05-02 10:00:00,59.33,59.43,59.2,59.3,77300.0,35.6779,35.738,35.5997,35.6598,77300.0
2013-05-02 10:10:00,59.31,59.56,59.31,59.46,45500.0,35.6659,35.8162,35.6659,35.7561,45500.0
2013-05-02 10:20:00,59.46,59.5,59.32,59.37,30400.0,35.7561,35.7801,35.6719,35.7019,30400.0
2013-05-02 10:30:00,59.37,59.52,59.36,59.49,36700.0,35.7019,35.7921,35.6959,35.7741,36700.0
2013-05-02 10:40:00,59.49,59.71,59.47,59.69,68600.0,35.7741,35.9064,35.7621,35.8944,68600.0
2013-05-02 10:50:00,59.73,59.74,59.68,59.72,36400.0,35.9184,35.9244,35.8884,35.9124,36400.0
2013-05-02 11:00:00,59.73,59.85,59.72,59.79,19300.0,35.9184,35.9906,35.9124,35.9545,19300.0
2013-05-02 11:10:00,59.79,59.91,59.71,59.91,46200.0,35.9545,36.0267,35.9064,36.0267,46200.0
2013-05-02 11:20:00,59.9,60.14,59.9,60.14,27000.0,36.0207,36.165,36.0207,36.165,27000.0
2013-05-02 11:30:00,60.14,60.23,60.13,60.18,41400.0,36.165,36.2191,36.159,36.189,41400.0
2013-05-02 11:40:00,60.19,60.2,60.16,60.16,27300.0,36.195,36.2011,36.177,36.177,27300.0
2013-05-02 11:50:00,60.16,60.2,60.14,60.2,23000.0,36.177,36.2011,36.165,36.2011,23000.0
2013-05-02 12:00:00,60.2,60.24,60.1,60.18,25200.0,36.2011,36.2251,36.1409,36.189,25200.0
2013-05-02 12:10:00,60.19,60.19,60.08,60.16,13800.0,36.195,36.195,36.1289,36.177,13800.0
2013-05-02 12:20:00,60.15,60.18,60.11,60.12,16100.0,36.171,36.189,36.1469,36.1529,16100.0
2013-05-02 12:30:00,60.12,60.17,60.08,60.14,11800.0,36.1529,36.183,36.1289,36.165,11800.0
2013-05-02 12:40:00,60.15,60.2,60.14,60.18,13600.0,36.171,36.2011,36.165,36.189,13600.0
2013-05-02 12:50:00,60.19,60.2,60.13,60.15,16600.0,36.195,36.2011,36.159,36.171,16600.0
2013-05-02 13:00:00,60.16,60.16,60.07,60.14,12300.0,36.177,36.177,36.1229,36.165,12300.0
2013-05-02 13:10:00,60.14,60.18,60.09,60.15,31600.0,36.165,36.189,36.1349,36.171,31600.0
2013-05-02 13:20:00,60.15,60.29,60.12,60.24,68900.0,36.171,36.2552,36.1529,36.2251,68900.0
2013-05-02 13:30:00,60.25,60.4,60.25,60.38,37700.0,36.2311,36.3213,36.2311,36.3093,37700.0
2013-05-02 13:40:00,60.38,60.38,60.28,60.3,24100.0,36.3093,36.3093,36.2492,36.2612,24100.0
2013-05-02 13:50:00,60.29,60.34,60.29,60.32,28000.0,36.2552,36.2852,36.2552,36.2732,28000.0
2013-05-02 14:00:00,60.3,60.31,60.23,60.24,39000.0,36.2612,36.2672,36.2191,36.2251,39000.0
2013-05-02 14:10:00,60.23,60.28,60.2,60.26,37700.0,36.2191,36.2492,36.2011,36.2371,37700.0
2013-05-02 14:20:00,60.26,60.31,60.23,60.29,79600.0,36.2371,36.2672,36.2191,36.2552,79600.0
2013-05-02 14:30:00,60.29,60.31,60.22,60.29,33500.0,36.2552,36.2672,36.2131,36.2552,33500.0
2013-05-02 14:40:00,60.29,60.31,60.27,60.3,75500.0,36.2552,36.2672,36.2431,36.2612,75500.0
2013-05-02 14:50:00,60.3,60.39,60.29,60.35,27000.0,36.2612,36.3153,36.2552,36.2913,27000.0
2013-05-02 15:00:00,60.34,60.36,60.31,60.31,24500.0,36.2852,36.2973,36.2672,36.2672,24500.0
2013-05-02 15:10:00,60.31,60.36,60.24,60.35,23100.0,36.2672,36.2973,36.2251,36.2913,23100.0
2013-05-02 15:20:00,60.35,60.36,60.27,60.34,31200.0,36.2913,36.2973,36.2431,36.2852,31200.0
2013-05-02 15:30:00,60.33,60.37,60.26,60.35,87400.0,36.2792,36.3033,36.2371,36.2913,87400.0
2013-05-02 15:40:00,60.34,60.37,60.3,60.35,43900.0,36.2852,36.3033,36.2612,36.2913,43900.0
2013-05-02 15:50:00,60.36,60.45,60.32,60.36,189900.0,36.2973,36.3514,36.2732,36.2973,189900.0
2013-05-03 09:30:00,60.67,61.13,60.32,61.01,86900.0,36.4837,36.7603,36.2732,36.6881,86900.0
2013-05-03 09:40:00,61.01,61.05,60.95,60.99,33200.0,36.6881,36.7122,36.6521,36.6761,33200.0
2013-05-03 09:50:00,60.97,61.12,60.97,61.11,41700.0,36.6641,36.7543,36.6641,36.7483,41700.0
2013-05-03 10:00:00,61.13,61.24,61.05,61.23,34600.0,36.7603,36.8265,36.7122,36.8204,34600.0
2013-05-03 10:10:00,61.23,61.26,61.09,61.13,61800.0,36.8204,36.8385,36.7363,36.7603,61800.0
2013-05-03 10:20:00,61.15,61.19,61.0,61.01,49600.0,36.7723,36.7964,36.6821,36.6881,49600.0
2013-05-03 10:30:00,61.01,61.03,60.9,60.98,30700.0,36.6881,36.7002,36.622,36.6701,30700.0
2013-05-03 10:40:00,60.97,61.03,60.96,60.99,23400.0,36.6641,36.7002,36.6581,36.6761,23400.0
2013-05-03 10:50:00,61.0,61.01,60.95,60.98,42300.0,36.6821,36.6881,36.6521,36.6701,42300.0
2013-05-03 11:00:00,60.98,60.99,60.95,60.97,14400.0,36.6701,36.6761,36.6521,36.6641,14400.0
2013-05-03 11:10:00,60.97,60.97,60.83,60.83,24700.0,36.6641,36.6641,36.5799,36.5799,24700.0
2013-05-03 11:20:00,60.83,60.84,60.68,60.71,82700.0,36.5799,36.5859,36.4897,36.5077,82700.0
2013-05-03 11:30:00,60.71,60.73,60.69,60.69,36100.0,36.5077,36.5198,36.4957,36.4957,36100.0
2013-05-03 11:40:00,60.69,60.86,60.69,60.85,19800.0,36.4957,36.5979,36.4957,36.5919,19800.0
2013-05-03 11:50:00,60.85,60.94,60.84,60.9,44300.0,36.5919,36.6461,36.5859,36.622,44300.0
2013-05-03 12:00:00,60.88,61.04,60.88,61.02,35800.0,36.61,36.7062,36.61,36.6942,35800.0
2013-05-03 12:10:00,61.02,61.1,61.0,61.0,31600.0,36.6942,36.7423,36.6821,36.6821,31600.0
2013-05-03 12:20:00,61.0,61.02,60.98,61.0,23400.0,36.6821,36.6942,36.6701,36.6821,23400.0
2013-05-03 12:30:00,61.0,61.01,60.94,61.01,14700.0,36.6821,36.6881,36.6461,36.6881,14700.0
2013-05-03 12:40:00,61.0,61.07,60.98,61.07,17300.0,36.6821,36.7242,36.6701,36.7242,17300.0
2013-05-03 12:50:00,61.09,61.14,61.09,61.1,27300.0,36.7363,36.7663,36.7363,36.7423,27300.0
2013-05-03 13:00:00,61.09,61.13,60.95,60.95,30800.0,36.7363,36.7603,36.6521,36.6521,30800.0
2013-05-03 13:10:00,60.95,60.97,60.91,60.92,21500.0,36.6521,36.6641,36.628,36.634,21500.0
2013-05-03 13:20:00,60.91,60.94,60.89,60.94,19100.0,36.628,36.6461,36.616,36.6461,19100.0
2013-05-03 13:30:00,60.94,60.94,60.87,60.92,14800.0,36.6461,36.6461,36.604,36.634,14800.0
2013-05-03 13:40:00,60.92,60.92,60.88,60.88,21200.0,36.634,36.634,36.61,36.61,21200.0
2013-05-03 13:50:00,60.9,60.91,60.87,60.91,17600.0,36.622,36.628,36.604,36.628,17600.0
2013-05-03 14:00:00,60.9,60.93,60.88,60.9,220300.0,36.622,36.64,36.61,36.622,220300.0
2013-05-03 14:10:00,60.9,60.91,60.87,60.9,22700.0,36.622,36.628,36.604,36.622,22700.0
2013-05-03 14:20:00,60.89,60.9,60.84,60.85,23400.0,36.616,36.622,36.5859,36.5919,23400.0
2013-05-03 14:30:00,60.85,60.86,60.78,60.83,54500.0,36.5919,36.5979,36.5498,36.5799,54500.0
2013-05-03 14:40:00,60.83,60.85,60.73,60.84,27300.0,36.5799,36.5919,36.5198,36.5859,27300.0
2013-05-03 14:50:00,60.84,60.86,60.76,60.78,21600.0,36.5859,36.5979,36.5378,36.5498,21600.0
2013-05-03 15:00:00,60.78,60.83,60.71,60.72,24600.0,36.5498,36.5799,36.5077,36.5138,24600.0
2013-05-03 15:10:00,60.72,60.79,60.72,60.77,60300.0,36.5138,36.5558,36.5138,36.5438,60300.0
2013-05-03 15:20:00,60.78,60.78,60.69,60.7,39100.0,36.5498,36.5498,36.4957,36.5017,39100.0
2013-05-03 15:30:00,60.7,60.74,60.67,60.69,49000.0,36.5017,36.5258,36.4837,36.4957,49000.0
2013-05-03 15:40:00,60.69,60.7,60.62,60.65,62700.0,36.4957,36.5017,36.4536,36.4717,62700.0
2013-05-03 15:50:00,60.66,60.72,60.59,60.63,155100.0,36.4777,36.5138,36.4356,36.4596,155100.0
2013-05-06 09:30:00,60.6,61.16,60.56,61.15,42500.0,36.4416,36.7783,36.4175,36.7723,42500.0
2013-05-06 09:40:00,61.13,61.2,60.94,61.04,32200.0,36.7603,36.8024,36.6461,36.7062,32200.0
2013-05-06 09:50:00,61.08,61.1,61.0,61.03,10100.0,36.7302,36.7423,36.6821,36.7002,10100.0
2013-05-06 10:00:00,61.11,61.17,61.0,61.11,18500.0,36.7483,36.7844,36.6821,36.7483,18500.0
2013-05-06 10:10:00,61.13,61.14,61.05,61.14,23800.0,36.7603,36.7663,36.7122,36.7663,23800.0
2013-05-06 10:20:00,61.15,61.15,61.07,61.13,20900.0,36.7723,36.7723,36.7242,36.7603,20900.0
2013-05-06 10:30:00,61.11,61.16,61.1,61.11,22400.0,36.7483,36.7783,36.7423,36.7483,22400.0
2013-05-06 10:40:00,61.11,61.11,60.97,61.07,11800.0,36.7483,36.7483,36.6641,36.7242,11800.0
2013-05-06 10:50:00,61.06,61.14,61.03,61.03,11500.0,36.7182,36.7663,36.7002,36.7002,11500.0
2013-05-06 11:00:00,61.03,61.09,60.99,61.07,11300.0,36.7002,36.7363,36.6761,36.7242,11300.0
2013-05-06 11:10:00,61.06,61.15,61.03,61.09,16100.0,36.7182,36.7723,36.7002,36.7363,16100.0
2013-05-06 11:20:00,61.09,61.15,61.07,61.09,11200.0,36.7363,36.7723,36.7242,36.7363,11200.0
2013-05-06 11:30:00,61.08,61.1,61.06,61.1,13900.0,36.7302,36.7423,36.7182,36.7423,13900.0
2013-05-06 11:40:00,61.09,61.12,61.08,61.1,23500.0,36.7363,36.7543,36.7302,36.7423,23500.0
2013-05-06 11:50:00,61.1,61.1,60.99,60.99,17600.0,36.7423,36.7423,36.6761,36.6761,17600.0
2013-05-06 12:00:00,60.99,61.0,60.91,60.99,10800.0,36.6761,36.6821,36.628,36.6761,10800.0
2013-05-06 12:10:00,60.99,61.12,60.98,61.11,27900.0,36.6761,36.7543,36.6701,36.7483,27900.0
2013-05-06 12:20:00,61.11,61.12,61.1,61.12,12700.0,36.7483,36.7543,36.7423,36.7543,12700.0
2013-05-06 12:30:00,61.1,61.12,61.05,61.05,15400.0,36.7423,36.7543,36.7122,36.7122,15400.0
2013-05-06 12:40:00,61.04,61.06,60.75,61.06,107000.0,36.7062,36.7182,36.5318,36.7182,107000.0
2013-05-06 12:50:00,61.09,61.12,61.07,61.1,13400.0,36.7363,36.7543,36.7242,36.7423,13400.0
2013-05-06 13:00:00,61.1,61.11,61.07,61.1,15100.0,36.7423,36.7483,36.7242,36.7423,15100.0
2013-05-06 13:10:00,61.1,61.11,61.07,61.08,23300.0,36.7423,36.7483,36.7242,36.7302,23300.0
2013-05-06 13:20:00,61.07,61.11,61.04,61.09,12100.0,36.7242,36.7483,36.7062,36.7363,12100.0
2013-05-06 13:30:00,61.1,61.1,61.08,61.08,14700.0,36.7423,36.7423,36.7302,36.7302,14700.0
2013-05-06 13:40:00,61.08,61.15,61.08,61.12,60300.0,36.7302,36.7723,36.7302,36.7543,60300.0
2013-05-06 13:50:00,61.13,61.17,61.09,61.17,39700.0,36.7603,36.7844,36.7363,36.7844,39700.0
2013-05-06 14:00:00,61.17,61.17,61.07,61.15,52800.0,36.7844,36.7844,36.7242,36.7723,52800.0
2013-05-06 14:10:00,61.16,61.16,61.11,61.15,17900.0,36.7783,36.7783,36.7483,36.7723,17900.0
2013-05-06 14:20:00,61.16,61.2,61.14,61.19,31800.0,36.7783,36.8024,36.7663,36.7964,31800.0
2013-05-06 14:30:00,61.19,61.21,61.14,61.15,21300.0,36.7964,36.8084,36.7663,36.7723,21300.0
2013-05-06 14:40:00,61.16,61.19,61.11,61.11,17600.0,36.7783,36.7964,36.7483,36.7483,17600.0
2013-05-06 14:50:00,61.11,61.16,61.1,61.11,24100.0,36.7483,36.7783,36.7423,36.7483,24100.0
2013-05-06 15:00:00,61.11,61.14,61.08,61.11,19400.0,36.7483,36.7663,36.7302,36.7483,19400.0
2013-05-06 15:10:00,61.12,61.13,61.07,61.08,12100.0,36.7543,36.7603,36.7242,36.7302,12100.0
2013-05-06 15:20:00,61.09,61.09,61.0,61.03,27200.0,36.7363,36.7363,36.6821,36.7002,27200.0
2013-05-06 15:30:00,61.03,61.09,61.01,61.05,39800.0,36.7002,36.7363,36.6881,36.7122,39800.0
2013-05-06 15:40:00,61.06,61.1,61.05,61.09,33100.0,36.7182,36.7423,36.7122,36.7363,33100.0
2013-05-06 15:50:00,61.08,61.09,60.91,60.96,131800.0,36.7302,36.7363,36.628,36.6581,131800.0
2013-05-07 09:30:00,61.04,61.24,60.93,61.18,24000.0,36.7062,36.8265,36.64,36.7904,24000.0
2013-05-07 09:40:00,61.22,61.23,61.0,61.04,6800.0,36.8144,36.8204,36.6821,36.7062,6800.0
2013-05-07 09:50:00,61.08,61.2,60.99,61.11,7900.0,36.7302,36.8024,36.6761,36.7483,7900.0
2013-05-07 10:00:00,61.15,61.17,60.83,60.83,24600.0,36.7723,36.7844,36.5799,36.5799,24600.0
2013-05-07 10:10:00,60.81,60.87,60.65,60.66,23800.0,36.5679,36.604,36.4717,36.4777,23800.0
2013-05-07 10:20:00,60.67,60.79,60.66,60.75,14600.0,36.4837,36.5558,36.4777,36.5318,14600.0
2013-05-07 10:30:00,60.73,60.78,60.6,60.62,33800.0,36.5198,36.5498,36.4416,36.4536,33800.0
2013-05-07 10:40:00,60.61,60.62,60.52,60.55,37000.0,36.4476,36.4536,36.3935,36.4115,37000.0
2013-05-07 10:50:00,60.54,60.55,60.49,60.53,17800.0,36.4055,36.4115,36.3754,36.3995,17800.0
2013-05-07 11:00:00,60.54,60.69,60.54,60.63,13900.0,36.4055,36.4957,36.4055,36.4596,13900.0
2013-05-07 11:10:00,60.63,60.65,60.54,60.6,22200.0,36.4596,36.4717,36.4055,36.4416,22200.0
2013-05-07 11:20:00,60.6,60.63,60.58,60.63,60100.0,36.4416,36.4596,36.4296,36.4596,60100.0
2013-05-07 11:30:00,60.62,60.72,60.62,60.65,25100.0,36.4536,36.5138,36.4536,36.4717,25100.0
2013-05-07 11:40:00,60.65,60.71,60.64,60.64,10300.0,36.4717,36.5077,36.4656,36.4656,10300.0
2013-05-07 11:50:00,60.63,60.66,60.58,60.66,26100.0,36.4596,36.4777,36.4296,36.4777,26100.0
2013-05-07 12:00:00,60.67,60.74,60.67,60.69,28300.0,36.4837,36.5258,36.4837,36.4957,28300.0
2013-05-07 12:10:00,60.69,60.74,60.68,60.74,23700.0,36.4957,36.5258,36.4897,36.5258,23700.0
2013-05-07 12:20:00,60.74,60.74,60.67,60.69,16600.0,36.5258,36.5258,36.4837,36.4957,16600.0
2013-05-07 12:30:00,60.7,60.74,60.67,60.74,17200.0,36.5017,36.5258,36.4837,36.5258,17200.0
2013-05-07 12:40:00,60.73,60.74,60.67,60.68,8300.0,36.5198,36.5258,36.4837,36.4897,8300.0
2013-05-07 12:50:00,60.7,60.75,60.7,60.74,10300.0,36.5017,36.5318,36.5017,36.5258,10300.0
2013-05-07 13:00:00,60.73,60.73,60.68,60.69,13000.0,36.5198,36.5198,36.4897,36.4957,13000.0
2013-05-07 13:10:00,60.69,60.71,60.68,60.69,9200.0,36.4957,36.5077,36.4897,36.4957,9200.0
2013-05-07 13:20:00,60.7,60.7,60.65,60.65,16700.0,36.5017,36.5017,36.4717,36.4717,16700.0
2013-05-07 13:30:00,60.66,60.67,60.62,60.62,18800.0,36.4777,36.4837,36.4536,36.4536,18800.0
2013-05-07 13:40:00,60.62,60.66,60.62,60.66,14900.0,36.4536,36.4777,36.4536,36.4777,14900.0
2013-05-07 13:50:00,60.65,60.72,60.63,60.71,25800.0,36.4717,36.5138,36.4596,36.5077,25800.0
2013-05-07 14:00:00,60.71,60.73,60.7,60.7,11700.0,36.5077,36.5198,36.5017,36.5017,11700.0
2013-05-07 14:10:00,60.7,60.71,60.67,60.67,17300.0,36.5017,36.5077,36.4837,36.4837,17300.0
2013-05-07 14:20:00,60.67,60.67,60.62,60.64,19100.0,36.4837,36.4837,36.4536,36.4656,19100.0
2013-05-07 14:30:00,60.62,60.65,60.59,60.6,19600.0,36.4536,36.4717,36.4356,36.4416,19600.0
2013-05-07 14:40:00,60.6,60.66,60.6,60.63,11100.0,36.4416,36.4777,36.4416,36.4596,11100.0
2013-05-07 14:50:00,60.64,60.66,60.61,60.64,17000.0,36.4656,36.4777,36.4476,36.4656,17000.0
2013-05-07 15:00:00,60.65,60.66,60.58,60.58,12200.0,36.4717,36.4777,36.4296,36.4296,12200.0
2013-05-07 15:10:00,60.58,60.65,60.58,60.59,60400.0,36.4296,36.4717,36.4296,36.4356,60400.0
2013-05-07 15:20:00,60.59,60.59,60.55,60.58,26800.0,36.4356,36.4356,36.4115,36.4296,26800.0
2013-05-07 15:30:00,60.58,60.62,60.55,60.57,44600.0,36.4296,36.4536,36.4115,36.4236,44600.0
2013-05-07 15:40:00,60.56,60.56,60.47,60.48,84300.0,36.4175,36.4175,36.3634,36.3694,84300.0
2013-05-07 15:50:00,60.48,60.53,60.42,60.49,226100.0,36.3694,36.3995,36.3334,36.3754,226100.0
2013-05-08 09:30:00,60.14,60.42,59.68,60.15,57700.0,36.165,36.3334,35.8884,36.171,57700.0
2013-05-08 09:40:00,60.15,60.29,60.1,60.24,13900.0,36.171,36.2552,36.1409,36.2251,13900.0
2013-05-08 09:50:00,60.22,60.48,60.19,60.47,19600.0,36.2131,36.3694,36.195,36.3634,19600.0
2013-05-08 10:00:00,60.48,60.48,60.17,60.29,36200.0,36.3694,36.3694,36.183,36.2552,36200.0
2013-05-08 10:10:00,60.3,60.4,60.3,60.34,25200.0,36.2612,36.3213,36.2612,36.2852,25200.0
2013-05-08 10:20:00,60.34,60.41,60.31,60.34,25000.0,36.2852,36.3273,36.2672,36.2852,25000.0
2013-05-08 10:30:00,60.33,60.41,60.32,60.39,13300.0,36.2792,36.3273,36.2732,36.3153,13300.0
2013-05-08 10:40:00,60.38,60.5,60.36,60.48,34400.0,36.3093,36.3815,36.2973,36.3694,34400.0
2013-05-08 10:50:00,60.48,60.6,60.48,60.58,20700.0,36.3694,36.4416,36.3694,36.4296,20700.0
2013-05-08 11:00:00,60.56,60.61,60.53,60.61,25600.0,36.4175,36.4476,36.3995,36.4476,25600.0
2013-05-08 11:10:00,60.62,60.69,60.62,60.66,21700.0,36.4536,36.4957,36.4536,36.4777,21700.0
2013-05-08 11:20:00,60.65,60.74,60.54,60.74,64200.0,36.4717,36.5258,36.4055,36.5258,64200.0
2013-05-08 11:30:00,60.75,60.77,60.69,60.73,14900.0,36.5318,36.5438,36.4957,36.5198,14900.0
2013-05-08 11:40:00,60.73,60.88,60.66,60.88,55100.0,36.5198,36.61,36.4777,36.61,55100.0
2013-05-08 11:50:00,60.88,60.95,60.86,60.93,25000.0,36.61,36.6521,36.5979,36.64,25000.0
2013-05-08 12:00:00,60.92,60.95,60.83,60.9,73000.0,36.634,36.6521,36.5799,36.622,73000.0
2013-05-08 12:10:00,60.9,60.9,60.79,60.8,15500.0,36.622,36.622,36.5558,36.5619,15500.0
2013-05-08 12:20:00,60.8,60.84,60.78,60.8,14700.0,36.5619,36.5859,36.5498,36.5619,14700.0
2013-05-08 12:30:00,60.79,60.81,60.77,60.8,8000.0,36.5558,36.5679,36.5438,36.5619,8000.0
2013-05-08 12:40:00,60.8,60.84,60.79,60.8,29900.0,36.5619,36.5859,36.5558,36.5619,29900.0
2013-05-08 12:50:00,60.8,60.81,60.78,60.8,16200.0,36.5619,36.5679,36.5498,36.5619,16200.0
2013-05-08 13:00:00,60.8,60.9,60.79,60.84,15900.0,36.5619,36.622,36.5558,36.5859,15900.0
2013-05-08 13:10:00,60.84,60.84,60.76,60.8,16700.0,36.5859,36.5859,36.5378,36.5619,16700.0
2013-05-08 13:20:00,60.8,60.82,60.77,60.79,6400.0,36.5619,36.5739,36.5438,36.5558,6400.0
2013-05-08 13:30:00,60.8,60.86,60.79,60.82,19900.0,36.5619,36.5979,36.5558,36.5739,19900.0
2013-05-08 13:40:00,60.83,60.83,60.73,60.74,14600.0,36.5799,36.5799,36.5198,36.5258,14600.0
2013-05-08 13:50:00,60.74,60.74,60.69,60.72,13300.0,36.5258,36.5258,36.4957,36.5138,13300.0
2013-05-08 14:00:00,60.72,60.76,60.71,60.72,23000.0,36.5138,36.5378,36.5077,36.5138,23000.0
2013-05-08 14:10:00,60.72,60.73,60.71,60.71,14400.0,36.5138,36.5198,36.5077,36.5077,14400.0
2013-05-08 14:20:00,60.71,60.76,60.71,60.71,16800.0,36.5077,36.5378,36.5077,36.5077,16800.0
2013-05-08 14:30:00,60.71,60.72,60.59,60.6,33600.0,36.5077,36.5138,36.4356,36.4416,33600.0
2013-05-08 14:40:00,60.6,60.6,60.44,60.48,42000.0,36.4416,36.4416,36.3454,36.3694,42000.0
2013-05-08 14:50:00,60.49,60.51,60.46,60.5,62100.0,36.3754,36.3875,36.3574,36.3815,62100.0
2013-05-08 15:00:00,60.51,60.51,60.47,60.5,33300.0,36.3875,36.3875,36.3634,36.3815,33300.0
2013-05-08 15:10:00,60.5,60.54,60.39,60.5,104800.0,36.3815,36.4055,36.3153,36.3815,104800.0
2013-05-08 15:20:00,60.5,60.56,60.47,60.47,46600.0,36.3815,36.4175,36.3634,36.3634,46600.0
2013-05-08 15:30:00,60.48,60.53,60.47,60.48,53900.0,36.3694,36.3995,36.3634,36.3694,53900.0
2013-05-08 15:40:00,60.47,60.63,60.47,60.62,42400.0,36.3634,36.4596,36.3634,36.4536,42400.0
2013-05-08 15:50:00,60.63,60.7,60.63,60.7,132400.0,36.4596,36.5017,36.4596,36.5017,132400.0
2013-05-09 09:30:00,60.47,60.93,60.47,60.91,20700.0,36.3634,36.64,36.3634,36.628,20700.0
2013-05-09 09:40:00,60.92,60.98,60.77,60.96,15300.0,36.634,36.6701,36.5438,36.6581,15300.0
2013-05-09 09:50:00,60.96,61.18,60.96,61.04,18000.0,36.6581,36.7904,36.6581,36.7062,18000.0
2013-05-09 10:00:00,61.06,61.09,60.89,60.9,17700.0,36.7182,36.7363,36.616,36.622,17700.0
2013-05-09 10:10:00,60.92,61.04,60.92,60.98,18000.0,36.634,36.7062,36.634,36.6701,18000.0
2013-05-09 10:20:00,60.98,61.03,60.97,60.97,11100.0,36.6701,36.7002,36.6641,36.6641,11100.0
2013-05-09 10:30:00,60.98,61.06,60.97,61.04,8600.0,36.6701,36.7182,36.6641,36.7062,8600.0
2013-05-09 10:40:00,61.02,61.05,60.96,61.04,10500.0,36.6942,36.7122,36.6581,36.7062,10500.0
2013-05-09 10:50:00,61.04,61.05,60.94,60.96,7100.0,36.7062,36.7122,36.6461,36.6581,7100.0
2013-05-09 11:00:00,60.96,61.05,60.94,61.0,14000.0,36.6581,36.7122,36.6461,36.6821,14000.0
2013-05-09 11:10:00,61.01,61.04,60.94,60.97,13800.0,36.6881,36.7062,36.6461,36.6641,13800.0
2013-05-09 11:20:00,60.97,61.01,60.94,60.99,8800.0,36.6641,36.6881,36.6461,36.6761,8800.0
2013-05-09 11:30:00,61.01,61.03,60.99,61.03,6300.0,36.6881,36.7002,36.6761,36.7002,6300.0
2013-05-09 11:40:00,61.03,61.04,60.89,60.89,18100.0,36.7002,36.7062,36.616,36.616,18100.0
2013-05-09 11:50:00,60.88,60.91,60.84,60.88,9100.0,36.61,36.628,36.5859,36.61,9100.0
2013-05-09 12:00:00,60.88,60.97,60.88,60.97,7200.0,36.61,36.6641,36.61,36.6641,7200.0
2013-05-09 12:10:00,60.98,61.02,60.94,60.94,6700.0,36.6701,36.6942,36.6461,36.6461,6700.0
2013-05-09 12:20:00,60.94,61.04,60.91,60.98,50100.0,36.6461,36.7062,36.628,36.6701,50100.0
2013-05-09 12:30:00,60.99,61.04,60.98,61.03,6400.0,36.6761,36.7062,36.6701,36.7002,6400.0
2013-05-09 12:40:00,61.05,61.07,60.97,60.97,12500.0,36.7122,36.7242,36.6641,36.6641,12500.0
2013-05-09 12:50:00,60.98,61.11,60.96,61.11,18300.0,36.6701,36.7483,36.6581,36.7483,18300.0
2013-05-09 13:00:00,61.12,61.18,61.09,61.18,10400.0,36.7543,36.7904,36.7363,36.7904,10400.0
2013-05-09 13:10:00,61.17,61.17,61.08,61.14,9600.0,36.7844,36.7844,36.7302,36.7663,9600.0
2013-05-09 13:20:00,61.12,61.18,61.11,61.17,13800.0,36.7543,36.7904,36.7483,36.7844,13800.0
2013-05-09 13:30:00,61.17,61.2,61.14,61.14,14500.0,36.7844,36.8024,36.7663,36.7663,14500.0
2013-05-09 13:40:00,61.15,61.16,61.1,61.14,15300.0,36.7723,36.7783,36.7423,36.7663,15300.0
2013-05-09 13:50:00,61.14,61.15,61.07,61.12,15000.0,36.7663,36.7723,36.7242,36.7543,15000.0
2013-05-09 14:00:00,61.13,61.14,61.05,61.05,15300.0,36.7603,36.7663,36.7122,36.7122,15300.0
2013-05-09 14:10:00,61.06,61.07,60.99,60.99,13900.0,36.7182,36.7242,36.6761,36.6761,13900.0
2013-05-09 14:20:00,60.99,61.0,60.91,60.97,20100.0,36.6761,36.6821,36.628,36.6641,20100.0
2013-05-09 14:30:00,60.98,61.01,60.87,60.87,28400.0,36.6701,36.6881,36.604,36.604,28400.0
2013-05-09 14:40:00,60.87,60.89,60.78,60.8,18000.0,36.604,36.616,36.5498,36.5619,18000.0
2013-05-09 14:50:00,60.79,60.8,60.65,60.66,22800.0,36.5558,36.5619,36.4717,36.4777,22800.0
2013-05-09 15:00:00,60.66,60.73,60.56,60.68,22800.0,36.4777,36.5198,36.4175,36.4897,22800.0
2013-05-09 15:10:00,60.68,60.73,60.61,60.72,22300.0,36.4897,36.5198,36.4476,36.5138,22300.0
2013-05-09 15:20:00,60.73,60.79,60.72,60.72,18400.0,36.5198,36.5558,36.5138,36.5138,18400.0
2013-05-09 15:30:00,60.73,60.81,60.71,60.71,34800.0,36.5198,36.5679,36.5077,36.5077,34800.0
2013-05-09 15:40:00,60.72,60.78,60.7,60.78,56700.0,36.5138,36.5498,36.5017,36.5498,56700.0
2013-05-09 15:50:00,60.79,60.79,60.65,60.77,96800.0,36.5558,36.5558,36.4717,36.5438,96800.0
2013-05-10 09:30:00,60.77,60.83,60.57,60.57,12400.0,36.5438,36.5799,36.4236,36.4236,12400.0
2013-05-10 09:40:00,60.6,60.73,60.46,60.73,19000.0,36.4416,36.5198,36.3574,36.5198,19000.0
2013-05-10 09:50:00,60.76,61.0,60.7,60.97,41300.0,36.5378,36.6821,36.5017,36.6641,41300.0
2013-05-10 10:00:00,61.0,61.1,60.9,60.94,19800.0,36.6821,36.7423,36.622,36.6461,19800.0
2013-05-10 10:10:00,60.96,61.09,60.94,61.05,16100.0,36.6581,36.7363,36.6461,36.7122,16100.0
2013-05-10 10:20:00,61.06,61.06,60.96,60.98,10400.0,36.7182,36.7182,36.6581,36.6701,10400.0
2013-05-10 10:30:00,60.98,60.98,60.71,60.77,12900.0,36.6701,36.6701,36.5077,36.5438,12900.0
2013-05-10 10:40:00,60.77,60.79,60.53,60.64,44600.0,36.5438,36.5558,36.3995,36.4656,44600.0
2013-05-10 10:50:00,60.64,60.84,60.64,60.79,43500.0,36.4656,36.5859,36.4656,36.5558,43500.0
2013-05-10 11:00:00,60.8,60.95,60.75,60.95,31600.0,36.5619,36.6521,36.5318,36.6521,31600.0
2013-05-10 11:10:00,60.96,61.08,60.96,60.97,39900.0,36.6581,36.7302,36.6581,36.6641,39900.0
2013-05-10 11:20:00,61.0,61.07,60.98,61.07,8600.0,36.6821,36.7242,36.6701,36.7242,8600.0
2013-05-10 11:30:00,61.08,61.17,61.01,61.17,44600.0,36.7302,36.7844,36.6881,36.7844,44600.0
2013-05-10 11:40:00,61.17,61.24,61.17,61.24,25000.0,36.7844,36.8265,36.7844,36.8265,25000.0
2013-05-10 11:50:00,61.23,61.23,61.02,61.19,121800.0,36.8204,36.8204,36.6942,36.7964,121800.0
2013-05-10 12:00:00,61.2,61.21,61.16,61.17,17100.0,36.8024,36.8084,36.7783,36.7844,17100.0
2013-05-10 12:10:00,61.17,61.42,61.17,61.41,42000.0,36.7844,36.9347,36.7844,36.9287,42000.0
2013-05-10 12:20:00,61.4,61.54,61.4,61.52,31900.0,36.9227,37.0069,36.9227,36.9948,31900.0
2013-05-10 12:30:00,61.53,61.66,61.5,61.66,49900.0,37.0008,37.079,36.9828,37.079,49900.0
2013-05-10 12:40:00,61.66,61.72,61.55,61.58,45300.0,37.079,37.1151,37.0129,37.0309,45300.0
2013-05-10 12:50:00,61.56,61.63,61.56,61.62,27300.0,37.0189,37.061,37.0189,37.055,27300.0
2013-05-10 13:00:00,61.63,61.73,61.62,61.73,41700.0,37.061,37.1211,37.055,37.1211,41700.0
2013-05-10 13:10:00,61.73,61.88,61.73,61.86,30500.0,37.1211,37.2113,37.1211,37.1993,30500.0
2013-05-10 13:20:00,61.85,61.86,61.77,61.84,26600.0,37.1933,37.1993,37.1452,37.1873,26600.0
2013-05-10 13:30:00,61.82,61.88,61.82,61.88,18300.0,37.1752,37.2113,37.1752,37.2113,18300.0
2013-05-10 13:40:00,61.88,61.9,61.86,61.88,25900.0,37.2113,37.2233,37.1993,37.2113,25900.0
2013-05-10 13:50:00,61.87,61.9,61.85,61.9,23200.0,37.2053,37.2233,37.1933,37.2233,23200.0
2013-05-10 14:00:00,61.9,62.21,61.9,62.21,83200.0,37.2233,37.4098,37.2233,37.4098,83200.0
2013-05-10 14:10:00,62.2,62.21,62.09,62.11,34900.0,37.4037,37.4098,37.3376,37.3496,34900.0
2013-05-10 14:20:00,62.11,62.21,62.11,62.21,36400.0,37.3496,37.4098,37.3496,37.4098,36400.0
2013-05-10 14:30:00,62.2,62.26,62.11,62.13,36500.0,37.4037,37.4398,37.3496,37.3617,36500.0
2013-05-10 14:40:00,62.13,62.22,62.12,62.18,30900.0,37.3617,37.4158,37.3556,37.3917,30900.0
2013-05-10 14:50:00,62.19,62.29,62.19,62.22,42400.0,37.3977,37.4579,37.3977,37.4158,42400.0
2013-05-10 15:00:00,62.22,62.25,62.2,62.24,28300.0,37.4158,37.4338,37.4037,37.4278,28300.0
2013-05-10 15:10:00,62.23,62.42,62.23,62.39,65600.0,37.4218,37.536,37.4218,37.518,65600.0
2013-05-10 15:20:00,62.4,62.5,62.34,62.42,57100.0,37.524,37.5842,37.4879,37.536,57100.0
2013-05-10 15:30:00,62.42,62.63,62.4,62.63,76200.0,37.536,37.6623,37.524,37.6623,76200.0
2013-05-10 15:40:00,62.63,62.66,62.55,62.63,111900.0,37.6623,37.6804,37.6142,37.6623,111900.0
2013-05-10 15:50:00,62.62,62.63,62.51,62.52,196400.0,37.6563,37.6623,37.5902,37.5962,196400.0
2013-05-13 09:30:00,62.52,62.69,62.28,62.62,60000.0,37.5962,37.6984,37.4519,37.6563,60000.0
2013-05-13 09:40:00,62.63,62.63,62.28,62.42,37500.0,37.6623,37.6623,37.4519,37.536,37500.0
2013-05-13 09:50:00,62.41,62.5,62.35,62.45,26200.0,37.53,37.5842,37.494,37.5541,26200.0
2013-05-13 10:00:00,62.45,62.69,62.4,62.66,31300.0,37.5541,37.6984,37.524,37.6804,31300.0
2013-05-13 10:10:00,62.7,62.71,62.63,62.66,57100.0,37.7044,37.7104,37.6623,37.6804,57100.0
2013-05-13 10:20:00,62.64,62.73,62.48,62.52,32500.0,37.6683,37.7225,37.5721,37.5962,32500.0
2013-05-13 10:30:00,62.49,62.5,62.43,62.46,10200.0,37.5781,37.5842,37.5421,37.5601,10200.0
2013-05-13 10:40:00,62.49,62.57,62.42,62.54,15100.0,37.5781,37.6262,37.536,37.6082,15100.0
2013-05-13 10:50:00,62.55,62.55,62.42,62.46,16400.0,37.6142,37.6142,37.536,37.5601,16400.0
2013-05-13 11:00:00,62.44,62.58,62.41,62.54,19500.0,37.5481,37.6323,37.53,37.6082,19500.0
2013-05-13 11:10:00,62.54,62.7,62.51,62.59,22200.0,37.6082,37.7044,37.5902,37.6383,22200.0
2013-05-13 11:20:00,62.54,62.67,62.5,62.62,38200.0,37.6082,37.6864,37.5842,37.6563,38200.0
2013-05-13 11:30:00,62.64,62.84,62.63,62.84,26500.0,37.6683,37.7886,37.6623,37.7886,26500.0
2013-05-13 11:40:00,62.84,62.93,62.79,62.9,25800.0,37.7886,37.8427,37.7585,37.8247,25800.0
2013-05-13 11:50:00,62.91,63.0,62.88,62.98,45500.0,37.8307,37.8848,37.8127,37.8728,45500.0
2013-05-13 12:00:00,62.97,63.11,62.97,63.11,47400.0,37.8668,37.951,37.8668,37.951,47400.0
2013-05-13 12:10:00,63.11,63.13,63.04,63.13,22100.0,37.951,37.963,37.9089,37.963,22100.0
2013-05-13 12:20:00,63.14,63.16,63.05,63.06,10200.0,37.969,37.981,37.9149,37.9209,10200.0
2013-05-13 12:30:00,63.06,63.09,63.02,63.06,21700.0,37.9209,37.9389,37.8969,37.9209,21700.0
2013-05-13 12:40:00,63.05,63.12,63.05,63.11,10900.0,37.9149,37.957,37.9149,37.951,10900.0
2013-05-13 12:50:00,63.1,63.12,63.07,63.08,7400.0,37.945,37.957,37.9269,37.9329,7400.0
2013-05-13 13:00:00,63.08,63.11,63.07,63.11,34500.0,37.9329,37.951,37.9269,37.951,34500.0
2013-05-13 13:10:00,63.11,63.25,63.1,63.25,22200.0,37.951,38.0352,37.945,38.0352,22200.0
2013-05-13 13:20:00,63.25,63.33,63.24,63.24,34300.0,38.0352,38.0833,38.0291,38.0291,34300.0
2013-05-13 13:30:00,63.24,63.24,63.14,63.15,20700.0,38.0291,38.0291,37.969,37.975,20700.0
2013-05-13 13:40:00,63.14,63.14,63.08,63.12,21100.0,37.969,37.969,37.9329,37.957,21100.0
2013-05-13 13:50:00,63.12,63.2,63.1,63.11,21400.0,37.957,38.0051,37.945,37.951,21400.0
2013-05-13 14:00:00,63.1,63.1,62.96,62.96,21800.0,37.945,37.945,37.8608,37.8608,21800.0
2013-05-13 14:10:00,62.96,62.96,62.88,62.89,29900.0,37.8608,37.8608,37.8127,37.8187,29900.0
2013-05-13 14:20:00,62.89,62.95,62.88,62.94,18600.0,37.8187,37.8548,37.8127,37.8487,18600.0
2013-05-13 14:30:00,62.93,62.96,62.92,62.94,21600.0,37.8427,37.8608,37.8367,37.8487,21600.0
2013-05-13 14:40:00,62.94,62.95,62.9,62.91,10900.0,37.8487,37.8548,37.8247,37.8307,10900.0
2013-05-13 14:50:00,62.9,62.93,62.88,62.92,15300.0,37.8247,37.8427,37.8127,37.8367,15300.0
2013-05-13 15:00:00,62.92,62.94,62.83,62.84,20900.0,37.8367,37.8487,37.7826,37.7886,20900.0
2013-05-13 15:10:00,62.84,62.85,62.66,62.69,35200.0,37.7886,37.7946,37.6804,37.6984,35200.0
2013-05-13 15:20:00,62.7,62.76,62.7,62.71,23100.0,37.7044,37.7405,37.7044,37.7104,23100.0
2013-05-13 15:30:00,62.71,62.79,62.71,62.77,35100.0,37.7104,37.7585,37.7104,37.7465,35100.0
2013-05-13 15:40:00,62.76,62.78,62.71,62.78,27500.0,37.7405,37.7525,37.7104,37.7525,27500.0
2013-05-13 15:50:00,62.78,62.87,62.73,62.86,84300.0,37.7525,37.8067,37.7225,37.8006,84300.0
2013-05-14 09:30:00,62.78,63.12,62.18,63.04,26800.0,37.7525,37.957,37.3917,37.9089,26800.0
2013-05-14 09:40:00,63.06,63.07,62.79,63.04,16000.0,37.9209,37.9269,37.7585,37.9089,16000.0
2013-05-14 09:50:00,63.09,63.11,63.04,63.06,31000.0,37.9389,37.951,37.9089,37.9209,31000.0
2013-05-14 10:00:00,63.05,63.25,63.05,63.22,42500.0,37.9149,38.0352,37.9149,38.0171,42500.0
2013-05-14 10:10:00,63.19,63.25,63.18,63.19,20800.0,37.9991,38.0352,37.9931,37.9991,20800.0
2013-05-14 10:20:00,63.18,63.3,63.14,63.26,21700.0,37.9931,38.0652,37.969,38.0412,21700.0
2013-05-14 10:30:00,63.26,63.29,63.16,63.19,20100.0,38.0412,38.0592,37.981,37.9991,20100.0
2013-05-14 10:40:00,63.2,63.29,63.2,63.25,12800.0,38.0051,38.0592,38.0051,38.0352,12800.0
2013-05-14 10:50:00,63.28,63.37,63.27,63.31,68000.0,38.0532,38.1073,38.0472,38.0712,68000.0
2013-05-14 11:00:00,63.3,63.3,63.17,63.18,43500.0,38.0652,38.0652,37.9871,37.9931,43500.0
2013-05-14 11:10:00,63.18,63.23,63.16,63.22,31900.0,37.9931,38.0231,37.981,38.0171,31900.0
2013-05-14 11:20:00,63.22,63.23,63.17,63.21,22600.0,38.0171,38.0231,37.9871,38.0111,22600.0
2013-05-14 11:30:00,63.22,63.25,63.19,63.25,38100.0,38.0171,38.0352,37.9991,38.0352,38100.0
2013-05-14 11:40:00,63.26,63.34,63.24,63.31,24500.0,38.0412,38.0893,38.0291,38.0712,24500.0
2013-05-14 11:50:00,63.31,63.31,63.25,63.29,16900.0,38.0712,38.0712,38.0352,38.0592,16900.0
2013-05-14 12:00:00,63.29,63.32,63.27,63.32,24900.0,38.0592,38.0773,38.0472,38.0773,24900.0
2013-05-14 12:10:00,63.32,63.32,63.28,63.28,30200.0,38.0773,38.0773,38.0532,38.0532,30200.0
2013-05-14 12:20:00,63.28,63.28,63.23,63.25,17300.0,38.0532,38.0532,38.0231,38.0352,17300.0
2013-05-14 12:30:00,63.25,63.26,63.22,63.24,21500.0,38.0352,38.0412,38.0171,38.0291,21500.0
2013-05-14 12:40:00,63.25,63.27,63.22,63.23,37900.0,38.0352,38.0472,38.0171,38.0231,37900.0
2013-05-14 12:50:00,63.23,63.25,63.18,63.21,21300.0,38.0231,38.0352,37.9931,38.0111,21300.0
2013-05-14 13:00:00,63.21,63.24,63.2,63.22,31800.0,38.0111,38.0291,38.0051,38.0171,31800.0
2013-05-14 13:10:00,63.22,63.25,63.2,63.23,22100.0,38.0171,38.0352,38.0051,38.0231,22100.0
2013-05-14 13:20:00,63.23,63.24,63.19,63.24,16200.0,38.0231,38.0291,37.9991,38.0291,16200.0
2013-05-14 13:30:00,63.23,63.35,63.22,63.35,23200.0,38.0231,38.0953,38.0171,38.0953,23200.0
2013-05-14 13:40:00,63.35,63.45,63.32,63.44,83300.0,38.0953,38.1554,38.0773,38.1494,83300.0
2013-05-14 13:50:00,63.45,63.49,63.4,63.48,36500.0,38.1554,38.1795,38.1254,38.1735,36500.0
2013-05-14 14:00:00,63.49,63.59,63.47,63.59,50000.0,38.1795,38.2396,38.1675,38.2396,50000.0
2013-05-14 14:10:00,63.58,63.7,63.57,63.7,29200.0,38.2336,38.3058,38.2276,38.3058,29200.0
2013-05-14 14:20:00,63.7,63.74,63.63,63.65,42400.0,38.3058,38.3298,38.2637,38.2757,42400.0
2013-05-14 14:30:00,63.65,63.72,63.65,63.7,43300.0,38.2757,38.3178,38.2757,38.3058,43300.0
2013-05-14 14:40:00,63.7,63.7,63.63,63.67,92200.0,38.3058,38.3058,38.2637,38.2877,92200.0
2013-05-14 14:50:00,63.67,63.69,63.53,63.53,39000.0,38.2877,38.2998,38.2035,38.2035,39000.0
2013-05-14 15:00:00,63.51,63.59,63.5,63.58,98500.0,38.1915,38.2396,38.1855,38.2336,98500.0
2013-05-14 15:10:00,63.58,63.66,63.56,63.65,58200.0,38.2336,38.2817,38.2216,38.2757,58200.0
2013-05-14 15:20:00,63.65,63.67,63.55,63.55,41800.0,38.2757,38.2877,38.2156,38.2156,41800.0
2013-05-14 15:30:00,63.55,63.64,63.53,63.63,90100.0,38.2156,38.2697,38.2035,38.2637,90100.0
2013-05-14 15:40:00,63.63,63.73,63.59,63.72,59500.0,38.2637,38.3238,38.2396,38.3178,59500.0
2013-05-14 15:50:00,63.72,63.74,63.64,63.72,157800.0,38.3178,38.3298,38.2697,38.3178,157800.0
2013-05-15 09:30:00,63.67,63.72,63.38,63.6,96100.0,38.2877,38.3178,38.1133,38.2456,96100.0
2013-05-15 09:40:00,63.64,63.72,63.58,63.61,41200.0,38.2697,38.3178,38.2336,38.2516,41200.0
2013-05-15 09:50:00,63.6,63.7,63.59,63.61,21100.0,38.2456,38.3058,38.2396,38.2516,21100.0
2013-05-15 10:00:00,63.6,63.67,63.49,63.49,25900.0,38.2456,38.2877,38.1795,38.1795,25900.0
2013-05-15 10:10:00,63.49,63.53,63.29,63.33,25800.0,38.1795,38.2035,38.0592,38.0833,25800.0
2013-05-15 10:20:00,63.33,63.34,63.08,63.13,37300.0,38.0833,38.0893,37.9329,37.963,37300.0
2013-05-15 10:30:00,63.13,63.24,63.11,63.23,22700.0,37.963,38.0291,37.951,38.0231,22700.0
2013-05-15 10:40:00,63.22,63.25,63.15,63.23,21900.0,38.0171,38.0352,37.975,38.0231,21900.0
2013-05-15 10:50:00,63.23,63.25,63.16,63.25,22400.0,38.0231,38.0352,37.981,38.0352,22400.0
2013-05-15 11:00:00,63.26,63.5,63.23,63.49,22200.0,38.0412,38.1855,38.0231,38.1795,22200.0
2013-05-15 11:10:00,63.49,63.9,63.46,63.89,59800.0,38.1795,38.426,38.1614,38.42,59800.0
2013-05-15 11:20:00,63.9,64.32,63.89,64.17,160800.0,38.426,38.6786,38.42,38.5884,160800.0
2013-05-15 11:30:00,64.17,64.43,64.14,64.43,74900.0,38.5884,38.7448,38.5704,38.7448,74900.0
2013-05-15 11:40:00,64.43,64.44,64.18,64.25,34000.0,38.7448,38.7508,38.5944,38.6365,34000.0
2013-05-15 11:50:00,64.26,64.3,64.2,64.24,46100.0,38.6425,38.6666,38.6064,38.6305,46100.0
2013-05-15 12:00:00,64.26,64.27,64.17,64.25,56200.0,38.6425,38.6485,38.5884,38.6365,56200.0
2013-05-15 12:10:00,64.25,64.27,64.23,64.25,22100.0,38.6365,38.6485,38.6245,38.6365,22100.0
2013-05-15 12:20:00,64.25,64.29,64.19,64.24,103300.0,38.6365,38.6606,38.6004,38.6305,103300.0
2013-05-15 12:30:00,64.26,64.29,64.22,64.26,26700.0,38.6425,38.6606,38.6185,38.6425,26700.0
2013-05-15 12:40:00,64.26,64.28,64.16,64.24,30800.0,38.6425,38.6545,38.5824,38.6305,30800.0
2013-05-15 12:50:00,64.23,64.23,64.01,64.05,32300.0,38.6245,38.6245,38.4922,38.5162,32300.0
2013-05-15 13:00:00,64.05,64.08,63.91,63.91,47500.0,38.5162,38.5343,38.4321,38.4321,47500.0
2013-05-15 13:10:00,63.91,64.03,63.91,63.94,18800.0,38.4321,38.5042,38.4321,38.4501,18800.0
2013-05-15 13:20:00,63.94,63.95,63.85,63.94,32000.0,38.4501,38.4561,38.396,38.4501,32000.0
2013-05-15 13:30:00,63.93,63.98,63.9,63.9,21900.0,38.4441,38.4741,38.426,38.426,21900.0
2013-05-15 13:40:00,63.92,63.93,63.81,63.82,28600.0,38.4381,38.4441,38.3719,38.3779,28600.0
2013-05-15 13:50:00,63.82,63.82,63.76,63.76,9300.0,38.3779,38.3779,38.3418,38.3418,9300.0
2013-05-15 14:00:00,63.75,63.83,63.75,63.78,22900.0,38.3358,38.3839,38.3358,38.3539,22900.0
2013-05-15 14:10:00,63.77,63.88,63.75,63.87,24900.0,38.3479,38.414,38.3358,38.408,24900.0
2013-05-15 14:20:00,63.89,63.89,63.78,63.83,12600.0,38.42,38.42,38.3539,38.3839,12600.0
2013-05-15 14:30:00,63.84,63.89,63.74,63.75,20000.0,38.39,38.42,38.3298,38.3358,20000.0
2013-05-15 14:40:00,63.75,63.81,63.58,63.73,16500.0,38.3358,38.3719,38.2336,38.3238,16500.0
2013-05-15 14:50:00,63.7,63.8,63.67,63.71,13400.0,38.3058,38.3659,38.2877,38.3118,13400.0
2013-05-15 15:00:00,63.71,63.78,63.68,63.73,18800.0,38.3118,38.3539,38.2937,38.3238,18800.0
2013-05-15 15:10:00,63.75,63.88,63.75,63.78,30100.0,38.3358,38.414,38.3358,38.3539,30100.0
2013-05-15 15:20:00,63.77,63.88,63.77,63.84,19800.0,38.3479,38.414,38.3479,38.39,19800.0
2013-05-15 15:30:00,63.84,63.93,63.81,63.93,20200.0,38.39,38.4441,38.3719,38.4441,20200.0
2013-05-15 15:40:00,63.93,64.03,63.89,64.01,46100.0,38.4441,38.5042,38.42,38.4922,46100.0
2013-05-15 15:50:00,64.01,64.06,63.96,64.03,118500.0,38.4922,38.5223,38.4621,38.5042,118500.0
2013-05-16 09:30:00,63.73,64.24,63.7,64.14,30900.0,38.3238,38.6305,38.3058,38.5704,30900.0
2013-05-16 09:40:00,64.13,64.16,64.0,64.11,41000.0,38.5643,38.5824,38.4862,38.5523,41000.0
2013-05-16 09:50:00,64.11,64.24,63.91,63.91,35500.0,38.5523,38.6305,38.4321,38.4321,35500.0
2013-05-16 10:00:00,63.92,63.96,63.59,63.67,45600.0,38.4381,38.4621,38.2396,38.2877,45600.0
2013-05-16 10:10:00,63.68,63.94,63.68,63.77,65100.0,38.2937,38.4501,38.2937,38.3479,65100.0
2013-05-16 10:20:00,63.75,63.96,63.67,63.87,30900.0,38.3358,38.4621,38.2877,38.408,30900.0
2013-05-16 10:30:00,63.88,64.1,63.85,64.09,20000.0,38.414,38.5463,38.396,38.5403,20000.0
2013-05-16 10:40:00,64.09,64.09,63.87,63.87,9300.0,38.5403,38.5403,38.408,38.408,9300.0
2013-05-16 10:50:00,63.9,64.05,63.9,63.98,11400.0,38.426,38.5162,38.426,38.4741,11400.0
2013-05-16 11:00:00,64.02,64.1,64.02,64.1,16100.0,38.4982,38.5463,38.4982,38.5463,16100.0
2013-05-16 11:10:00,64.11,64.19,64.1,64.17,18900.0,38.5523,38.6004,38.5463,38.5884,18900.0
2013-05-16 11:20:00,64.18,64.28,64.13,64.26,44100.0,38.5944,38.6545,38.5643,38.6425,44100.0
2013-05-16 11:30:00,64.24,64.3,64.24,64.28,17600.0,38.6305,38.6666,38.6305,38.6545,17600.0
2013-05-16 11:40:00,64.29,64.29,64.22,64.27,21300.0,38.6606,38.6606,38.6185,38.6485,21300.0
2013-05-16 11:50:00,64.26,64.27,64.22,64.23,26700.0,38.6425,38.6485,38.6185,38.6245,26700.0
2013-05-16 12:00:00,64.22,64.29,64.21,64.29,17300.0,38.6185,38.6606,38.6125,38.6606,17300.0
2013-05-16 12:10:00,64.3,64.36,64.29,64.36,18700.0,38.6666,38.7027,38.6606,38.7027,18700.0
2013-05-16 12:20:00,64.36,64.41,64.35,64.39,20000.0,38.7027,38.7327,38.6966,38.7207,20000.0
2013-05-16 12:30:00,64.39,64.42,64.36,64.4,23300.0,38.7207,38.7387,38.7027,38.7267,23300.0
2013-05-16 12:40:00,64.39,64.44,64.39,64.41,19700.0,38.7207,38.7508,38.7207,38.7327,19700.0
2013-05-16 12:50:00,64.41,64.46,64.41,64.41,12800.0,38.7327,38.7628,38.7327,38.7327,12800.0
2013-05-16 13:00:00,64.4,64.42,64.38,64.41,17100.0,38.7267,38.7387,38.7147,38.7327,17100.0
2013-05-16 13:10:00,64.41,64.43,64.39,64.43,10400.0,38.7327,38.7448,38.7207,38.7448,10400.0
2013-05-16 13:20:00,64.43,64.45,64.41,64.42,10000.0,38.7448,38.7568,38.7327,38.7387,10000.0
2013-05-16 13:30:00,64.42,64.47,64.41,64.45,19600.0,38.7387,38.7688,38.7327,38.7568,19600.0
2013-05-16 13:40:00,64.45,64.52,64.44,64.52,28000.0,38.7568,38.7989,38.7508,38.7989,28000.0
2013-05-16 13:50:00,64.51,64.58,64.48,64.57,33100.0,38.7929,38.835,38.7748,38.8289,33100.0
2013-05-16 14:00:00,64.57,64.64,64.57,64.62,13600.0,38.8289,38.871,38.8289,38.859,13600.0
2013-05-16 14:10:00,64.62,64.64,64.57,64.6,24200.0,38.859,38.871,38.8289,38.847,24200.0
2013-05-16 14:20:00,64.59,64.67,64.59,64.65,31300.0,38.841,38.8891,38.841,38.877,31300.0
2013-05-16 14:30:00,64.64,64.64,64.51,64.54,30900.0,38.871,38.871,38.7929,38.8109,30900.0
2013-05-16 14:40:00,64.55,64.57,64.51,64.55,22500.0,38.8169,38.8289,38.7929,38.8169,22500.0
2013-05-16 14:50:00,64.55,64.58,64.52,64.54,26700.0,38.8169,38.835,38.7989,38.8109,26700.0
2013-05-16 15:00:00,64.54,64.61,64.54,64.59,75700.0,38.8109,38.853,38.8109,38.841,75700.0
2013-05-16 15:10:00,64.59,64.63,64.56,64.58,66300.0,38.841,38.865,38.8229,38.835,66300.0
2013-05-16 15:20:00,64.56,64.57,64.46,64.51,94800.0,38.8229,38.8289,38.7628,38.7929,94800.0
2013-05-16 15:30:00,64.51,64.51,64.29,64.29,82000.0,38.7929,38.7929,38.6606,38.6606,82000.0
2013-05-16 15:40:00,64.29,64.35,64.15,64.19,107200.0,38.6606,38.6966,38.5764,38.6004,107200.0
2013-05-16 15:50:00,64.2,64.27,64.12,64.23,178800.0,38.6064,38.6485,38.5583,38.6245,178800.0
2013-05-17 09:30:00,64.22,64.42,64.21,64.28,140400.0,38.6185,38.7387,38.6125,38.6545,140400.0
2013-05-17 09:40:00,64.26,64.34,64.16,64.19,37200.0,38.6425,38.6906,38.5824,38.6004,37200.0
2013-05-17 09:50:00,64.21,64.41,64.12,64.29,19700.0,38.6125,38.7327,38.5583,38.6606,19700.0
2013-05-17 10:00:00,64.29,64.5,64.29,64.45,25000.0,38.6606,38.7868,38.6606,38.7568,25000.0
2013-05-17 10:10:00,64.46,64.52,64.41,64.47,22500.0,38.7628,38.7989,38.7327,38.7688,22500.0
2013-05-17 10:20:00,64.47,64.55,64.42,64.49,26400.0,38.7688,38.8169,38.7387,38.7808,26400.0
2013-05-17 10:30:00,64.49,64.54,64.49,64.52,9600.0,38.7808,38.8109,38.7808,38.7989,9600.0
2013-05-17 10:40:00,64.52,64.55,64.42,64.43,10200.0,38.7989,38.8169,38.7387,38.7448,10200.0
2013-05-17 10:50:00,64.44,64.51,64.42,64.51,9700.0,38.7508,38.7929,38.7387,38.7929,9700.0
2013-05-17 11:00:00,64.51,64.59,64.5,64.58,64900.0,38.7929,38.841,38.7868,38.835,64900.0
2013-05-17 11:10:00,64.57,64.67,64.56,64.67,16400.0,38.8289,38.8891,38.8229,38.8891,16400.0
2013-05-17 11:20:00,64.67,64.72,64.67,64.69,19100.0,38.8891,38.9191,38.8891,38.9011,19100.0
2013-05-17 11:30:00,64.69,64.83,64.68,64.82,18100.0,38.9011,38.9853,38.8951,38.9793,18100.0
2013-05-17 11:40:00,64.81,64.87,64.79,64.83,13500.0,38.9733,39.0093,38.9612,38.9853,13500.0
2013-05-17 11:50:00,64.81,64.86,64.79,64.82,5200.0,38.9733,39.0033,38.9612,38.9793,5200.0
2013-05-17 12:00:00,64.81,64.81,64.77,64.78,8200.0,38.9733,38.9733,38.9492,38.9552,8200.0
2013-05-17 12:10:00,64.8,64.81,64.78,64.8,7500.0,38.9672,38.9733,38.9552,38.9672,7500.0
2013-05-17 12:20:00,64.82,64.9,64.82,64.84,38700.0,38.9793,39.0274,38.9793,38.9913,38700.0
2013-05-17 12:30:00,64.83,64.87,64.81,64.83,35500.0,38.9853,39.0093,38.9733,38.9853,35500.0
2013-05-17 12:40:00,64.79,64.84,64.75,64.76,61300.0,38.9612,38.9913,38.9372,38.9432,61300.0
2013-05-17 12:50:00,64.76,64.78,64.67,64.78,22900.0,38.9432,38.9552,38.8891,38.9552,22900.0
2013-05-17 13:00:00,64.79,64.83,64.79,64.8,17500.0,38.9612,38.9853,38.9612,38.9672,17500.0
2013-05-17 13:10:00,64.83,64.85,64.79,64.85,9100.0,38.9853,38.9973,38.9612,38.9973,9100.0
2013-05-17 13:20:00,64.85,64.99,64.84,64.99,42500.0,38.9973,39.0815,38.9913,39.0815,42500.0
2013-05-17 13:30:00,64.98,65.08,64.97,65.06,70800.0,39.0755,39.1356,39.0695,39.1236,70800.0
2013-05-17 13:40:00,65.07,65.07,65.0,65.03,16200.0,39.1296,39.1296,39.0875,39.1056,16200.0
2013-05-17 13:50:00,65.03,65.03,64.98,65.0,24700.0,39.1056,39.1056,39.0755,39.0875,24700.0
2013-05-17 14:00:00,64.99,65.03,64.99,65.02,13900.0,39.0815,39.1056,39.0815,39.0995,13900.0
2013-05-17 14:10:00,65.03,65.06,65.0,65.02,14100.0,39.1056,39.1236,39.0875,39.0995,14100.0
2013-05-17 14:20:00,65.01,65.03,64.99,65.01,18500.0,39.0935,39.1056,39.0815,39.0935,18500.0
2013-05-17 14:30:00,65.01,65.05,65.0,65.02,25600.0,39.0935,39.1176,39.0875,39.0995,25600.0
2013-05-17 14:40:00,65.03,65.05,65.0,65.03,56000.0,39.1056,39.1176,39.0875,39.1056,56000.0
2013-05-17 14:50:00,65.03,65.04,65.01,65.04,43200.0,39.1056,39.1116,39.0935,39.1116,43200.0
2013-05-17 15:00:00,65.04,65.05,65.0,65.05,159700.0,39.1116,39.1176,39.0875,39.1176,159700.0
2013-05-17 15:10:00,65.06,65.12,64.98,65.08,109800.0,39.1236,39.1597,39.0755,39.1356,109800.0
2013-05-17 15:20:00,65.07,65.2,65.07,65.2,27500.0,39.1296,39.2078,39.1296,39.2078,27500.0
2013-05-17 15:30:00,65.2,65.27,65.19,65.25,32200.0,39.2078,39.2499,39.2018,39.2379,32200.0
2013-05-17 15:40:00,65.26,65.33,65.22,65.26,122500.0,39.2439,39.286,39.2198,39.2439,122500.0
2013-05-17 15:50:00,65.26,65.27,65.08,65.17,110400.0,39.2439,39.2499,39.1356,39.1897,110400.0
2013-05-20 09:30:00,64.78,65.1,64.75,65.0,38000.0,38.9552,39.1477,38.9372,39.0875,38000.0
2013-05-20 09:40:00,65.02,65.04,64.87,64.87,21200.0,39.0995,39.1116,39.0093,39.0093,21200.0
2013-05-20 09:50:00,64.87,65.03,64.84,65.03,27100.0,39.0093,39.1056,38.9913,39.1056,27100.0
2013-05-20 10:00:00,65.04,65.13,65.0,65.03,28600.0,39.1116,39.1657,39.0875,39.1056,28600.0
2013-05-20 10:10:00,65.04,65.12,65.02,65.12,34300.0,39.1116,39.1597,39.0995,39.1597,34300.0
2013-05-20 10:20:00,65.11,65.25,65.1,65.14,33300.0,39.1537,39.2379,39.1477,39.1717,33300.0
2013-05-20 10:30:00,65.14,65.23,65.13,65.22,9700.0,39.1717,39.2258,39.1657,39.2198,9700.0
2013-05-20 10:40:00,65.23,65.36,65.22,65.26,54600.0,39.2258,39.304,39.2198,39.2439,54600.0
2013-05-20 10:50:00,65.26,65.29,65.16,65.29,19400.0,39.2439,39.2619,39.1837,39.2619,19400.0
2013-05-20 11:00:00,65.29,65.35,65.28,65.35,29200.0,39.2619,39.298,39.2559,39.298,29200.0
2013-05-20 11:10:00,65.35,65.36,65.23,65.25,23500.0,39.298,39.304,39.2258,39.2379,23500.0
2013-05-20 11:20:00,65.25,65.33,65.25,65.3,20300.0,39.2379,39.286,39.2379,39.2679,20300.0
2013-05-20 11:30:00,65.31,65.43,65.31,65.34,29700.0,39.2739,39.3461,39.2739,39.292,29700.0
2013-05-20 11:40:00,65.34,65.5,65.27,65.48,38600.0,39.292,39.3882,39.2499,39.3762,38600.0
2013-05-20 11:50:00,65.48,65.48,65.44,65.45,14000.0,39.3762,39.3762,39.3521,39.3581,14000.0
2013-05-20 12:00:00,65.47,65.59,65.47,65.59,18700.0,39.3702,39.4423,39.3702,39.4423,18700.0
2013-05-20 12:10:00,65.59,65.7,65.55,65.65,42500.0,39.4423,39.5085,39.4183,39.4784,42500.0
2013-05-20 12:20:00,65.65,65.73,65.65,65.73,12500.0,39.4784,39.5265,39.4784,39.5265,12500.0
2013-05-20 12:30:00,65.73,65.73,65.58,65.59,25500.0,39.5265,39.5265,39.4363,39.4423,25500.0
2013-05-20 12:40:00,65.59,65.61,65.57,65.59,14300.0,39.4423,39.4543,39.4303,39.4423,14300.0
2013-05-20 12:50:00,65.6,65.6,65.49,65.51,18900.0,39.4483,39.4483,39.3822,39.3942,18900.0
2013-05-20 13:00:00,65.51,65.62,65.5,65.62,28100.0,39.3942,39.4604,39.3882,39.4604,28100.0
2013-05-20 13:10:00,65.62,65.65,65.47,65.47,23900.0,39.4604,39.4784,39.3702,39.3702,23900.0
2013-05-20 13:20:00,65.47,65.48,65.39,65.48,18600.0,39.3702,39.3762,39.322,39.3762,18600.0
2013-05-20 13:30:00,65.48,65.53,65.47,65.53,16300.0,39.3762,39.4062,39.3702,39.4062,16300.0
2013-05-20 13:40:00,65.53,65.53,65.34,65.38,23700.0,39.4062,39.4062,39.292,39.316,23700.0
2013-05-20 13:50:00,65.39,65.45,65.38,65.42,13800.0,39.322,39.3581,39.316,39.3401,13800.0
2013-05-20 14:00:00,65.42,65.42,65.21,65.31,33200.0,39.3401,39.3401,39.2138,39.2739,33200.0
2013-05-20 14:10:00,65.3,65.38,65.3,65.37,12800.0,39.2679,39.316,39.2679,39.31,12800.0
2013-05-20 14:20:00,65.38,65.48,65.36,65.36,16400.0,39.316,39.3762,39.304,39.304,16400.0
2013-05-20 14:30:00,65.37,65.41,65.3,65.31,21100.0,39.31,39.3341,39.2679,39.2739,21100.0
2013-05-20 14:40:00,65.31,65.37,65.26,65.36,16700.0,39.2739,39.31,39.2439,39.304,16700.0
2013-05-20 14:50:00,65.36,65.39,65.22,65.22,26900.0,39.304,39.322,39.2198,39.2198,26900.0
2013-05-20 15:00:00,65.22,65.28,65.13,65.17,44800.0,39.2198,39.2559,39.1657,39.1897,44800.0
2013-05-20 15:10:00,65.17,65.23,65.13,65.15,39800.0,39.1897,39.2258,39.1657,39.1777,39800.0
2013-05-20 15:20:00,65.15,65.18,65.04,65.18,66800.0,39.1777,39.1958,39.1116,39.1958,66800.0
2013-05-20 15:30:00,65.17,65.21,65.12,65.14,47100.0,39.1897,39.2138,39.1597,39.1717,47100.0
2013-05-20 15:40:00,65.14,65.26,65.14,65.16,68400.0,39.1717,39.2439,39.1717,39.1837,68400.0
2013-05-20 15:50:00,65.17,65.3,65.15,65.26,168800.0,39.1897,39.2679,39.1777,39.2439,168800.0
2013-05-21 09:30:00,64.95,65.2,64.93,64.96,73300.0,39.0575,39.2078,39.0454,39.0635,73300.0
2013-05-21 09:40:00,64.98,64.99,64.77,64.82,45800.0,39.0755,39.0815,38.9492,38.9793,45800.0
2013-05-21 09:50:00,64.79,64.89,64.59,64.89,58900.0,38.9612,39.0214,38.841,39.0214,58900.0
2013-05-21 10:00:00,64.87,64.91,64.65,64.65,60600.0,39.0093,39.0334,38.877,38.877,60600.0
2013-05-21 10:10:00,64.6,64.6,64.46,64.57,74900.0,38.847,38.847,38.7628,38.8289,74900.0
2013-05-21 10:20:00,64.57,64.67,64.45,64.55,26800.0,38.8289,38.8891,38.7568,38.8169,26800.0
2013-05-21 10:30:00,64.54,64.7,64.46,64.7,54200.0,38.8109,38.9071,38.7628,38.9071,54200.0
2013-05-21 10:40:00,64.69,64.75,64.56,64.59,62900.0,38.9011,38.9372,38.8229,38.841,62900.0
2013-05-21 10:50:00,64.58,64.58,64.33,64.33,26500.0,38.835,38.835,38.6846,38.6846,26500.0
2013-05-21 11:00:00,64.32,64.55,64.31,64.5,43500.0,38.6786,38.8169,38.6726,38.7868,43500.0
2013-05-21 11:10:00,64.49,64.61,64.48,64.58,24700.0,38.7808,38.853,38.7748,38.835,24700.0
2013-05-21 11:20:00,64.58,64.58,64.41,64.51,14900.0,38.835,38.835,38.7327,38.7929,14900.0
2013-05-21 11:30:00,64.51,64.57,64.47,64.52,57400.0,38.7929,38.8289,38.7688,38.7989,57400.0
2013-05-21 11:40:00,64.52,64.53,64.48,64.51,18700.0,38.7989,38.8049,38.7748,38.7929,18700.0
2013-05-21 11:50:00,64.5,64.62,64.5,64.59,25500.0,38.7868,38.859,38.7868,38.841,25500.0
2013-05-21 12:00:00,64.6,64.6,64.54,64.57,11400.0,38.847,38.847,38.8109,38.8289,11400.0
2013-05-21 12:10:00,64.56,64.61,64.54,64.54,17000.0,38.8229,38.853,38.8109,38.8109,17000.0
2013-05-21 12:20:00,64.53,64.61,64.53,64.59,47600.0,38.8049,38.853,38.8049,38.841,47600.0
2013-05-21 12:30:00,64.6,64.6,64.49,64.49,10400.0,38.847,38.847,38.7808,38.7808,10400.0
2013-05-21 12:40:00,64.5,64.51,64.44,64.47,21700.0,38.7868,38.7929,38.7508,38.7688,21700.0
2013-05-21 12:50:00,64.47,64.54,64.47,64.54,17300.0,38.7688,38.8109,38.7688,38.8109,17300.0
2013-05-21 13:00:00,64.54,64.64,64.49,64.59,24500.0,38.8109,38.871,38.7808,38.841,24500.0
2013-05-21 13:10:00,64.58,64.61,64.53,64.61,41100.0,38.835,38.853,38.8049,38.853,41100.0
2013-05-21 13:20:00,64.6,64.61,64.53,64.55,14900.0,38.847,38.853,38.8049,38.8169,14900.0
2013-05-21 13:30:00,64.56,64.56,64.53,64.55,9800.0,38.8229,38.8229,38.8049,38.8169,9800.0
2013-05-21 13:40:00,64.55,64.58,64.46,64.49,48600.0,38.8169,38.835,38.7628,38.7808,48600.0
2013-05-21 13:50:00,64.48,64.5,64.34,64.34,29800.0,38.7748,38.7868,38.6906,38.6906,29800.0
2013-05-21 14:00:00,64.33,64.33,64.26,64.26,24000.0,38.6846,38.6846,38.6425,38.6425,24000.0
2013-05-21 14:10:00,64.26,64.38,64.25,64.36,58100.0,38.6425,38.7147,38.6365,38.7027,58100.0
2013-05-21 14:20:00,64.36,64.36,64.3,64.3,77900.0,38.7027,38.7027,38.6666,38.6666,77900.0
2013-05-21 14:30:00,64.31,64.59,64.28,64.55,67200.0,38.6726,38.841,38.6545,38.8169,67200.0
2013-05-21 14:40:00,64.54,64.55,64.43,64.54,83800.0,38.8109,38.8169,38.7448,38.8109,83800.0
2013-05-21 14:50:00,64.54,64.55,64.47,64.52,61700.0,38.8109,38.8169,38.7688,38.7989,61700.0
2013-05-21 15:00:00,64.52,64.52,64.45,64.48,24800.0,38.7989,38.7989,38.7568,38.7748,24800.0
2013-05-21 15:10:00,64.48,64.53,64.43,64.44,35000.0,38.7748,38.8049,38.7448,38.7508,35000.0
2013-05-21 15:20:00,64.44,64.47,64.44,64.44,25200.0,38.7508,38.7688,38.7508,38.7508,25200.0
2013-05-21 15:30:00,64.44,64.53,64.41,64.52,43400.0,38.7508,38.8049,38.7327,38.7989,43400.0
2013-05-21 15:40:00,64.52,64.52,64.39,64.4,44200.0,38.7989,38.7989,38.7207,38.7267,44200.0
2013-05-21 15:50:00,64.39,64.4,64.3,64.32,109100.0,38.7207,38.7267,38.6666,38.6786,109100.0
2013-05-22 09:30:00,64.19,64.3,63.68,64.02,69700.0,38.6004,38.6666,38.2937,38.4982,69700.0
2013-05-22 09:40:00,64.05,64.15,64.03,64.15,32800.0,38.5162,38.5764,38.5042,38.5764,32800.0
2013-05-22 09:50:00,64.15,64.27,64.06,64.09,77900.0,38.5764,38.6485,38.5223,38.5403,77900.0
2013-05-22 10:00:00,64.1,64.45,64.1,64.36,58700.0,38.5463,38.7568,38.5463,38.7027,58700.0
2013-05-22 10:10:00,64.38,64.58,64.38,64.48,33400.0,38.7147,38.835,38.7147,38.7748,33400.0
2013-05-22 10:20:00,64.46,64.56,64.42,64.51,29200.0,38.7628,38.8229,38.7387,38.7929,29200.0
2013-05-22 10:30:00,64.5,64.54,63.92,64.01,63400.0,38.7868,38.8109,38.4381,38.4922,63400.0
2013-05-22 10:40:00,64.02,64.22,63.97,64.0,39700.0,38.4982,38.6185,38.4681,38.4862,39700.0
2013-05-22 10:50:00,64.0,64.03,63.92,63.95,171400.0,38.4862,38.5042,38.4381,38.4561,171400.0
2013-05-22 11:00:00,63.95,64.04,63.95,64.02,40500.0,38.4561,38.5102,38.4561,38.4982,40500.0
2013-05-22 11:10:00,64.01,64.05,63.96,64.05,133100.0,38.4922,38.5162,38.4621,38.5162,133100.0
2013-05-22 11:20:00,64.05,64.11,64.0,64.07,107100.0,38.5162,38.5523,38.4862,38.5283,107100.0
2013-05-22 11:30:00,64.07,64.22,64.06,64.17,32900.0,38.5283,38.6185,38.5223,38.5884,32900.0
2013-05-22 11:40:00,64.17,64.35,64.16,64.3,40400.0,38.5884,38.6966,38.5824,38.6666,40400.0
2013-05-22 11:50:00,64.3,64.3,64.13,64.18,39300.0,38.6666,38.6666,38.5643,38.5944,39300.0
2013-05-22 12:00:00,64.19,64.24,64.18,64.19,32700.0,38.6004,38.6305,38.5944,38.6004,32700.0
2013-05-22 12:10:00,64.18,64.18,64.09,64.15,16500.0,38.5944,38.5944,38.5403,38.5764,16500.0
2013-05-22 12:20:00,64.14,64.19,64.13,64.14,31400.0,38.5704,38.6004,38.5643,38.5704,31400.0
2013-05-22 12:30:00,64.14,64.14,64.05,64.12,40700.0,38.5704,38.5704,38.5162,38.5583,40700.0
2013-05-22 12:40:00,64.12,64.12,64.08,64.08,31400.0,38.5583,38.5583,38.5343,38.5343,31400.0
2013-05-22 12:50:00,64.08,64.1,64.03,64.06,17900.0,38.5343,38.5463,38.5042,38.5223,17900.0
2013-05-22 13:00:00,64.06,64.08,64.01,64.02,32500.0,38.5223,38.5343,38.4922,38.4982,32500.0
2013-05-22 13:10:00,64.03,64.03,63.92,63.93,22300.0,38.5042,38.5042,38.4381,38.4441,22300.0
2013-05-22 13:20:00,63.92,63.93,63.84,63.87,25600.0,38.4381,38.4441,38.39,38.408,25600.0
2013-05-22 13:30:00,63.87,63.87,63.77,63.77,38700.0,38.408,38.408,38.3479,38.3479,38700.0
2013-05-22 13:40:00,63.78,63.82,63.44,63.56,54000.0,38.3539,38.3779,38.1494,38.2216,54000.0
2013-05-22 13:50:00,63.56,63.57,63.48,63.48,44100.0,38.2216,38.2276,38.1735,38.1735,44100.0
2013-05-22 14:00:00,63.48,63.56,63.06,63.15,100700.0,38.1735,38.2216,37.9209,37.975,100700.0
2013-05-22 14:10:00,63.14,63.14,62.91,63.09,51800.0,37.969,37.969,37.8307,37.9389,51800.0
2013-05-22 14:20:00,63.09,63.28,63.09,63.2,52500.0,37.9389,38.0532,37.9389,38.0051,52500.0
2013-05-22 14:30:00,63.18,63.24,63.05,63.05,37600.0,37.9931,38.0291,37.9149,37.9149,37600.0
2013-05-22 14:40:00,63.07,63.33,63.01,63.33,50900.0,37.9269,38.0833,37.8908,38.0833,50900.0
2013-05-22 14:50:00,63.33,63.37,63.28,63.37,33500.0,38.0833,38.1073,38.0532,38.1073,33500.0
2013-05-22 15:00:00,63.37,63.37,63.21,63.3,44300.0,38.1073,38.1073,38.0111,38.0652,44300.0
2013-05-22 15:10:00,63.29,63.3,63.15,63.21,60100.0,38.0592,38.0652,37.975,38.0111,60100.0
2013-05-22 15:20:00,63.2,63.22,62.93,62.93,64900.0,38.0051,38.0171,37.8427,37.8427,64900.0
2013-05-22 15:30:00,62.93,63.02,62.86,62.87,82200.0,37.8427,37.8969,37.8006,37.8067,82200.0
2013-05-22 15:40:00,62.87,62.97,62.81,62.86,100400.0,37.8067,37.8668,37.7706,37.8006,100400.0
2013-05-22 15:50:00,62.86,63.06,62.86,63.06,243400.0,37.8006,37.9209,37.8006,37.9209,243400.0
2013-05-23 09:30:00,62.77,62.77,62.44,62.69,81200.0,37.7465,37.7465,37.5481,37.6984,81200.0
2013-05-23 09:40:00,62.69,62.69,62.46,62.6,37500.0,37.6984,37.6984,37.5601,37.6443,37500.0
2013-05-23 09:50:00,62.54,62.59,62.44,62.47,98800.0,37.6082,37.6383,37.5481,37.5661,98800.0
2013-05-23 10:00:00,62.47,62.74,62.47,62.72,28500.0,37.5661,37.7285,37.5661,37.7164,28500.0
2013-05-23 10:10:00,62.74,62.98,62.74,62.86,34100.0,37.7285,37.8728,37.7285,37.8006,34100.0
2013-05-23 10:20:00,62.86,63.1,62.83,63.1,118900.0,37.8006,37.945,37.7826,37.945,118900.0
2013-05-23 10:30:00,63.1,63.23,62.85,62.87,62400.0,37.945,38.0231,37.7946,37.8067,62400.0
2013-05-23 10:40:00,62.87,63.07,62.84,63.07,37300.0,37.8067,37.9269,37.7886,37.9269,37300.0
2013-05-23 10:50:00,63.05,63.41,63.01,63.28,75600.0,37.9149,38.1314,37.8908,38.0532,75600.0
2013-05-23 11:00:00,63.28,63.52,63.28,63.52,45500.0,38.0532,38.1975,38.0532,38.1975,45500.0
2013-05-23 11:10:00,63.5,63.7,63.37,63.69,56100.0,38.1855,38.3058,38.1073,38.2998,56100.0
2013-05-23 11:20:00,63.69,63.75,63.53,63.7,63000.0,38.2998,38.3358,38.2035,38.3058,63000.0
2013-05-23 11:30:00,63.71,63.86,63.62,63.85,45000.0,38.3118,38.402,38.2577,38.396,45000.0
2013-05-23 11:40:00,63.85,63.89,63.76,63.83,40500.0,38.396,38.42,38.3418,38.3839,40500.0
2013-05-23 11:50:00,63.83,63.93,63.82,63.92,56900.0,38.3839,38.4441,38.3779,38.4381,56900.0
2013-05-23 12:00:00,63.93,64.37,63.93,64.12,112800.0,38.4441,38.7087,38.4441,38.5583,112800.0
2013-05-23 12:10:00,64.11,64.26,64.05,64.17,40600.0,38.5523,38.6425,38.5162,38.5884,40600.0
2013-05-23 12:20:00,64.17,64.22,64.05,64.05,29000.0,38.5884,38.6185,38.5162,38.5162,29000.0
2013-05-23 12:30:00,64.04,64.04,63.93,63.94,31800.0,38.5102,38.5102,38.4441,38.4501,31800.0
2013-05-23 12:40:00,63.95,64.04,63.92,64.01,37100.0,38.4561,38.5102,38.4381,38.4922,37100.0
2013-05-23 12:50:00,64.01,64.01,63.87,63.88,27400.0,38.4922,38.4922,38.408,38.414,27400.0
2013-05-23 13:00:00,63.87,63.98,63.85,63.94,101600.0,38.408,38.4741,38.396,38.4501,101600.0
2013-05-23 13:10:00,63.95,63.98,63.85,63.86,30300.0,38.4561,38.4741,38.396,38.402,30300.0
2013-05-23 13:20:00,63.85,63.87,63.76,63.78,23300.0,38.396,38.408,38.3418,38.3539,23300.0
2013-05-23 13:30:00,63.79,63.91,63.79,63.9,32500.0,38.3599,38.4321,38.3599,38.426,32500.0
2013-05-23 13:40:00,63.89,63.9,63.7,63.78,30500.0,38.42,38.426,38.3058,38.3539,30500.0
2013-05-23 13:50:00,63.8,63.87,63.75,63.87,91100.0,38.3659,38.408,38.3358,38.408,91100.0
2013-05-23 14:00:00,63.86,63.91,63.73,63.88,100000.0,38.402,38.4321,38.3238,38.414,100000.0
2013-05-23 14:10:00,63.89,64.0,63.8,63.98,44500.0,38.42,38.4862,38.3659,38.4741,44500.0
2013-05-23 14:20:00,63.99,64.02,63.93,64.01,43000.0,38.4802,38.4982,38.4441,38.4922,43000.0
2013-05-23 14:30:00,64.01,64.1,63.92,64.09,51800.0,38.4922,38.5463,38.4381,38.5403,51800.0
2013-05-23 14:40:00,64.1,64.33,64.1,64.32,68300.0,38.5463,38.6846,38.5463,38.6786,68300.0
2013-05-23 14:50:00,64.33,64.37,64.22,64.28,44500.0,38.6846,38.7087,38.6185,38.6545,44500.0
2013-05-23 15:00:00,64.28,64.31,64.18,64.3,55200.0,38.6545,38.6726,38.5944,38.6666,55200.0
2013-05-23 15:10:00,64.3,64.36,64.11,64.2,86800.0,38.6666,38.7027,38.5523,38.6064,86800.0
2013-05-23 15:20:00,64.18,64.25,64.14,64.17,72500.0,38.5944,38.6365,38.5704,38.5884,72500.0
2013-05-23 15:30:00,64.17,64.22,64.08,64.09,87400.0,38.5884,38.6185,38.5343,38.5403,87400.0
2013-05-23 15:40:00,64.1,64.18,64.0,64.01,141200.0,38.5463,38.5944,38.4862,38.4922,141200.0
2013-05-23 15:50:00,64.0,64.24,63.96,64.14,253300.0,38.4862,38.6305,38.4621,38.5704,253300.0
2013-05-24 09:30:00,63.75,64.1,63.1,64.01,38400.0,38.3358,38.5463,37.945,38.4922,38400.0
2013-05-24 09:40:00,63.98,64.23,63.85,63.9,34100.0,38.4741,38.6245,38.396,38.426,34100.0
2013-05-24 09:50:00,63.9,64.0,63.77,63.96,23500.0,38.426,38.4862,38.3479,38.4621,23500.0
2013-05-24 10:00:00,63.94,64.24,63.9,64.19,46600.0,38.4501,38.6305,38.426,38.6004,46600.0
2013-05-24 10:10:00,64.19,64.2,63.87,64.18,98600.0,38.6004,38.6064,38.408,38.5944,98600.0
2013-05-24 10:20:00,64.17,64.21,64.04,64.06,108700.0,38.5884,38.6125,38.5102,38.5223,108700.0
2013-05-24 10:30:00,64.07,64.27,63.99,64.24,58900.0,38.5283,38.6485,38.4802,38.6305,58900.0
2013-05-24 10:40:00,64.24,64.24,64.01,64.01,20700.0,38.6305,38.6305,38.4922,38.4922,20700.0
2013-05-24 10:50:00,64.0,64.14,63.96,64.08,20800.0,38.4862,38.5704,38.4621,38.5343,20800.0
2013-05-24 11:00:00,64.06,64.11,63.92,64.08,17700.0,38.5223,38.5523,38.4381,38.5343,17700.0
2013-05-24 11:10:00,64.09,64.19,64.05,64.15,33400.0,38.5403,38.6004,38.5162,38.5764,33400.0
2013-05-24 11:20:00,64.19,64.25,64.11,64.14,57900.0,38.6004,38.6365,38.5523,38.5704,57900.0
2013-05-24 11:30:00,64.16,64.3,64.1,64.27,15800.0,38.5824,38.6666,38.5463,38.6485,15800.0
2013-05-24 11:40:00,64.27,64.29,64.24,64.25,16800.0,38.6485,38.6606,38.6305,38.6365,16800.0
2013-05-24 11:50:00,64.21,64.35,64.17,64.3,49500.0,38.6125,38.6966,38.5884,38.6666,49500.0
2013-05-24 12:00:00,64.3,64.46,64.2,64.45,55700.0,38.6666,38.7628,38.6064,38.7568,55700.0
2013-05-24 12:10:00,64.44,64.56,64.42,64.52,28100.0,38.7508,38.8229,38.7387,38.7989,28100.0
2013-05-24 12:20:00,64.53,64.58,64.49,64.52,31900.0,38.8049,38.835,38.7808,38.7989,31900.0
2013-05-24 12:30:00,64.51,64.51,64.24,64.26,10700.0,38.7929,38.7929,38.6305,38.6425,10700.0
2013-05-24 12:40:00,64.26,64.45,64.25,64.45,18100.0,38.6425,38.7568,38.6365,38.7568,18100.0
2013-05-24 12:50:00,64.43,64.44,64.35,64.38,9300.0,38.7448,38.7508,38.6966,38.7147,9300.0
2013-05-24 13:00:00,64.39,64.48,64.38,64.47,17900.0,38.7207,38.7748,38.7147,38.7688,17900.0
2013-05-24 13:10:00,64.45,64.5,64.41,64.49,11500.0,38.7568,38.7868,38.7327,38.7808,11500.0
2013-05-24 13:20:00,64.46,64.52,64.42,64.44,11100.0,38.7628,38.7989,38.7387,38.7508,11100.0
2013-05-24 13:30:00,64.43,64.48,64.41,64.42,9400.0,38.7448,38.7748,38.7327,38.7387,9400.0
2013-05-24 13:40:00,64.42,64.46,64.4,64.45,17100.0,38.7387,38.7628,38.7267,38.7568,17100.0
2013-05-24 13:50:00,64.45,64.57,64.41,64.56,21100.0,38.7568,38.8289,38.7327,38.8229,21100.0
2013-05-24 14:00:00,64.54,64.57,64.45,64.5,17800.0,38.8109,38.8289,38.7568,38.7868,17800.0
2013-05-24 14:10:00,64.5,64.62,64.5,64.59,11800.0,38.7868,38.859,38.7868,38.841,11800.0
2013-05-24 14:20:00,64.57,64.59,64.5,64.57,14100.0,38.8289,38.841,38.7868,38.8289,14100.0
2013-05-24 14:30:00,64.56,64.56,64.45,64.46,14600.0,38.8229,38.8229,38.7568,38.7628,14600.0
2013-05-24 14:40:00,64.46,64.54,64.42,64.52,18100.0,38.7628,38.8109,38.7387,38.7989,18100.0
2013-05-24 14:50:00,64.53,64.57,64.48,64.54,16700.0,38.8049,38.8289,38.7748,38.8109,16700.0
2013-05-24 15:00:00,64.53,64.56,64.5,64.54,17500.0,38.8049,38.8229,38.7868,38.8109,17500.0
2013-05-24 15:10:00,64.53,64.56,64.48,64.49,21300.0,38.8049,38.8229,38.7748,38.7808,21300.0
2013-05-24 15:20:00,64.5,64.56,64.44,64.47,21500.0,38.7868,38.8229,38.7508,38.7688,21500.0
2013-05-24 15:30:00,64.47,64.5,64.45,64.45,22800.0,38.7688,38.7868,38.7568,38.7568,22800.0
2013-05-24 15:40:00,64.45,64.58,64.43,64.56,52200.0,38.7568,38.835,38.7448,38.8229,52200.0
2013-05-24 15:50:00,64.55,64.58,64.45,64.56,201400.0,38.8169,38.835,38.7568,38.8229,201400.0
2013-05-28 09:30:00,65.16,65.77,65.02,65.65,92300.0,39.1837,39.5506,39.0995,39.4784,92300.0
2013-05-28 09:40:00,65.65,65.73,65.38,65.73,29500.0,39.4784,39.5265,39.316,39.5265,29500.0
2013-05-28 09:50:00,65.74,65.74,65.55,65.7,46800.0,39.5325,39.5325,39.4183,39.5085,46800.0
2013-05-28 10:00:00,65.71,65.95,65.66,65.95,51500.0,39.5145,39.6588,39.4844,39.6588,51500.0
2013-05-28 10:10:00,65.95,66.05,65.92,66.05,60200.0,39.6588,39.7189,39.6408,39.7189,60200.0
2013-05-28 10:20:00,66.05,66.09,65.75,65.78,82900.0,39.7189,39.743,39.5385,39.5566,82900.0
2013-05-28 10:30:00,65.76,65.78,65.6,65.6,16000.0,39.5445,39.5566,39.4483,39.4483,16000.0
2013-05-28 10:40:00,65.57,65.59,65.47,65.56,19600.0,39.4303,39.4423,39.3702,39.4243,19600.0
2013-05-28 10:50:00,65.55,65.74,65.52,65.65,47000.0,39.4183,39.5325,39.4002,39.4784,47000.0
2013-05-28 11:00:00,65.63,65.67,65.51,65.6,43300.0,39.4664,39.4904,39.3942,39.4483,43300.0
2013-05-28 11:10:00,65.6,65.76,65.57,65.6,36400.0,39.4483,39.5445,39.4303,39.4483,36400.0
2013-05-28 11:20:00,65.58,65.6,65.44,65.59,15900.0,39.4363,39.4483,39.3521,39.4423,15900.0
2013-05-28 11:30:00,65.6,65.63,65.33,65.36,23000.0,39.4483,39.4664,39.286,39.304,23000.0
2013-05-28 11:40:00,65.39,65.47,65.36,65.4,8500.0,39.322,39.3702,39.304,39.3281,8500.0
2013-05-28 11:50:00,65.4,65.4,65.27,65.31,21500.0,39.3281,39.3281,39.2499,39.2739,21500.0
2013-05-28 12:00:00,65.33,65.47,65.31,65.35,77900.0,39.286,39.3702,39.2739,39.298,77900.0
2013-05-28 12:10:00,65.35,65.43,65.34,65.39,30800.0,39.298,39.3461,39.292,39.322,30800.0
2013-05-28 12:20:00,65.39,65.43,65.35,65.38,14000.0,39.322,39.3461,39.298,39.316,14000.0
2013-05-28 12:30:00,65.4,65.4,65.34,65.36,10100.0,39.3281,39.3281,39.292,39.304,10100.0
2013-05-28 12:40:00,65.38,65.46,65.37,65.38,13900.0,39.316,39.3641,39.31,39.316,13900.0
2013-05-28 12:50:00,65.38,65.42,65.35,65.41,12400.0,39.316,39.3401,39.298,39.3341,12400.0
2013-05-28 13:00:00,65.4,65.53,65.36,65.37,21100.0,39.3281,39.4062,39.304,39.31,21100.0
2013-05-28 13:10:00,65.39,65.48,65.35,65.45,18600.0,39.322,39.3762,39.298,39.3581,18600.0
2013-05-28 13:20:00,65.43,65.51,65.35,65.45,36500.0,39.3461,39.3942,39.298,39.3581,36500.0
2013-05-28 13:30:00,65.46,65.46,65.36,65.37,23700.0,39.3641,39.3641,39.304,39.31,23700.0
2013-05-28 13:40:00,65.33,65.42,65.27,65.35,23000.0,39.286,39.3401,39.2499,39.298,23000.0
2013-05-28 13:50:00,65.33,65.34,65.15,65.17,106500.0,39.286,39.292,39.1777,39.1897,106500.0
2013-05-28 14:00:00,65.17,65.18,65.02,65.11,19200.0,39.1897,39.1958,39.0995,39.1537,19200.0
2013-05-28 14:10:00,65.1,65.19,65.05,65.17,33600.0,39.1477,39.2018,39.1176,39.1897,33600.0
2013-05-28 14:20:00,65.17,65.34,65.14,65.21,27500.0,39.1897,39.292,39.1717,39.2138,27500.0
2013-05-28 14:30:00,65.21,65.26,65.14,65.16,20300.0,39.2138,39.2439,39.1717,39.1837,20300.0
2013-05-28 14:40:00,65.16,65.34,65.16,65.31,28400.0,39.1837,39.292,39.1837,39.2739,28400.0
2013-05-28 14:50:00,65.31,65.48,65.28,65.45,21600.0,39.2739,39.3762,39.2559,39.3581,21600.0
2013-05-28 15:00:00,65.45,65.45,65.23,65.25,92000.0,39.3581,39.3581,39.2258,39.2379,92000.0
2013-05-28 15:10:00,65.25,65.29,65.21,65.28,38300.0,39.2379,39.2619,39.2138,39.2559,38300.0
2013-05-28 15:20:00,65.28,65.4,65.21,65.38,48200.0,39.2559,39.3281,39.2138,39.316,48200.0
2013-05-28 15:30:00,65.38,65.55,65.36,65.53,58100.0,39.316,39.4183,39.304,39.4062,58100.0
2013-05-28 15:40:00,65.52,65.65,65.5,65.65,65700.0,39.4002,39.4784,39.3882,39.4784,65700.0
2013-05-28 15:50:00,65.64,65.67,65.47,65.48,127300.0,39.4724,39.4904,39.3702,39.3762,127300.0
2013-05-29 09:30:00,65.0,65.8,64.74,65.76,158500.0,39.0875,39.5686,38.9312,39.5445,158500.0
2013-05-29 09:40:00,65.76,65.86,65.42,65.43,81200.0,39.5445,39.6047,39.3401,39.3461,81200.0
2013-05-29 09:50:00,65.53,65.62,65.43,65.48,31900.0,39.4062,39.4604,39.3461,39.3762,31900.0
2013-05-29 10:00:00,65.47,65.71,65.44,65.67,206900.0,39.3702,39.5145,39.3521,39.4904,206900.0
2013-05-29 10:10:00,65.69,66.05,65.65,66.05,116200.0,39.5024,39.7189,39.4784,39.7189,116200.0
2013-05-29 10:20:00,66.05,66.2,65.87,66.06,133000.0,39.7189,39.8091,39.6107,39.7249,133000.0
2013-05-29 10:30:00,66.05,66.5,66.03,66.43,79200.0,39.7189,39.9895,39.7069,39.9474,79200.0
2013-05-29 10:40:00,66.45,66.45,66.07,66.13,53000.0,39.9595,39.9595,39.731,39.767,53000.0
2013-05-29 10:50:00,66.15,66.15,65.99,66.02,69600.0,39.7791,39.7791,39.6829,39.7009,69600.0
2013-05-29 11:00:00,66.01,66.09,65.87,65.95,74400.0,39.6949,39.743,39.6107,39.6588,74400.0
2013-05-29 11:10:00,65.95,65.98,65.83,65.83,8600.0,39.6588,39.6768,39.5866,39.5866,8600.0
2013-05-29 11:20:00,65.84,65.95,65.82,65.95,21200.0,39.5926,39.6588,39.5806,39.6588,21200.0
2013-05-29 11:30:00,65.93,66.0,65.93,65.95,30400.0,39.6468,39.6889,39.6468,39.6588,30400.0
2013-05-29 11:40:00,65.96,66.01,65.78,66.01,12300.0,39.6648,39.6949,39.5566,39.6949,12300.0
2013-05-29 11:50:00,66.01,66.12,65.93,66.09,40800.0,39.6949,39.761,39.6468,39.743,40800.0
2013-05-29 12:00:00,66.09,66.24,66.02,66.12,52800.0,39.743,39.8332,39.7009,39.761,52800.0
2013-05-29 12:10:00,66.12,66.19,66.09,66.18,7000.0,39.761,39.8031,39.743,39.7971,7000.0
2013-05-29 12:20:00,66.2,66.29,66.19,66.29,46200.0,39.8091,39.8633,39.8031,39.8633,46200.0
2013-05-29 12:30:00,66.28,66.45,66.25,66.39,65700.0,39.8572,39.9595,39.8392,39.9234,65700.0
2013-05-29 12:40:00,66.39,66.59,66.31,66.31,111800.0,39.9234,40.0437,39.8753,39.8753,111800.0
2013-05-29 12:50:00,66.33,66.38,66.27,66.33,24600.0,39.8873,39.9174,39.8512,39.8873,24600.0
2013-05-29 13:00:00,66.33,66.58,66.28,66.53,51500.0,39.8873,40.0376,39.8572,40.0076,51500.0
2013-05-29 13:10:00,66.52,66.62,66.44,66.62,23300.0,40.0016,40.0617,39.9535,40.0617,23300.0
2013-05-29 13:20:00,66.63,67.3,66.63,67.28,149100.0,40.0677,40.4706,40.0677,40.4586,149100.0
2013-05-29 13:30:00,67.28,67.3,67.02,67.3,44300.0,40.4586,40.4706,40.3022,40.4706,44300.0
2013-05-29 13:40:00,67.3,67.63,67.28,67.55,58600.0,40.4706,40.6691,40.4586,40.621,58600.0
2013-05-29 13:50:00,67.57,67.57,67.32,67.49,79000.0,40.633,40.633,40.4826,40.5849,79000.0
2013-05-29 14:00:00,67.51,67.6,67.38,67.53,37700.0,40.5969,40.651,40.5187,40.6089,37700.0
2013-05-29 14:10:00,67.53,67.67,67.48,67.6,50500.0,40.6089,40.6931,40.5789,40.651,50500.0
2013-05-29 14:20:00,67.6,67.77,67.58,67.65,60800.0,40.651,40.7532,40.639,40.6811,60800.0
2013-05-29 14:30:00,67.65,67.66,67.22,67.35,66500.0,40.6811,40.6871,40.4225,40.5007,66500.0
2013-05-29 14:40:00,67.35,67.45,67.27,67.27,67200.0,40.5007,40.5608,40.4526,40.4526,67200.0
2013-05-29 14:50:00,67.26,67.33,67.16,67.21,41800.0,40.4466,40.4887,40.3864,40.4165,41800.0
2013-05-29 15:00:00,67.21,67.32,67.17,67.32,90000.0,40.4165,40.4826,40.3924,40.4826,90000.0
2013-05-29 15:10:00,67.32,67.73,67.31,67.72,105400.0,40.4826,40.7292,40.4766,40.7232,105400.0
2013-05-29 15:20:00,67.71,67.87,67.7,67.83,94600.0,40.7172,40.8134,40.7112,40.7893,94600.0
2013-05-29 15:30:00,67.84,67.98,67.82,67.87,104700.0,40.7953,40.8795,40.7833,40.8134,104700.0
2013-05-29 15:40:00,67.86,67.87,67.64,67.77,147600.0,40.8074,40.8134,40.6751,40.7532,147600.0
2013-05-29 15:50:00,67.74,67.83,67.58,67.68,340100.0,40.7352,40.7893,40.639,40.6991,340100.0
2013-05-30 09:30:00,67.47,68.66,67.47,68.65,267800.0,40.5728,41.2884,40.5728,41.2824,267800.0
2013-05-30 09:40:00,68.65,68.73,68.39,68.69,128300.0,41.2824,41.3305,41.1261,41.3065,128300.0
2013-05-30 09:50:00,68.69,68.96,68.65,68.83,184900.0,41.3065,41.4689,41.2824,41.3907,184900.0
2013-05-30 10:00:00,68.81,69.28,68.77,69.22,217600.0,41.3786,41.6613,41.3546,41.6252,217600.0
2013-05-30 10:10:00,69.21,69.28,68.98,69.05,129100.0,41.6192,41.6613,41.4809,41.523,129100.0
2013-05-30 10:20:00,69.05,69.47,69.05,69.46,170900.0,41.523,41.7755,41.523,41.7695,170900.0
2013-05-30 10:30:00,69.47,69.68,69.39,69.68,166400.0,41.7755,41.9018,41.7274,41.9018,166400.0
2013-05-30 10:40:00,69.67,69.89,69.67,69.87,109200.0,41.8958,42.0281,41.8958,42.0161,109200.0
2013-05-30 10:50:00,69.86,69.89,69.44,69.44,129100.0,42.0101,42.0281,41.7575,41.7575,129100.0
2013-05-30 11:00:00,69.43,69.6,69.27,69.35,458400.0,41.7515,41.8537,41.6553,41.7034,458400.0
2013-05-30 11:10:00,69.35,69.39,68.99,68.99,168100.0,41.7034,41.7274,41.4869,41.4869,168100.0
2013-05-30 11:20:00,68.99,69.03,68.87,68.96,107200.0,41.4869,41.5109,41.4147,41.4689,107200.0
2013-05-30 11:30:00,68.97,69.12,68.77,69.11,168500.0,41.4749,41.5651,41.3546,41.5591,168500.0
2013-05-30 11:40:00,69.11,69.16,68.89,69.06,59800.0,41.5591,41.5891,41.4268,41.529,59800.0
2013-05-30 11:50:00,69.06,69.34,69.05,69.34,77600.0,41.529,41.6974,41.523,41.6974,77600.0
2013-05-30 12:00:00,69.35,69.45,69.31,69.38,112200.0,41.7034,41.7635,41.6793,41.7214,112200.0
2013-05-30 12:10:00,69.38,69.61,69.38,69.49,86000.0,41.7214,41.8597,41.7214,41.7876,86000.0
2013-05-30 12:20:00,69.51,69.52,69.45,69.45,73900.0,41.7996,41.8056,41.7635,41.7635,73900.0
2013-05-30 12:30:00,69.46,69.52,69.41,69.45,42900.0,41.7695,41.8056,41.7395,41.7635,42900.0
2013-05-30 12:40:00,69.45,69.52,69.42,69.48,51800.0,41.7635,41.8056,41.7455,41.7816,51800.0
2013-05-30 12:50:00,69.48,69.67,69.38,69.67,59500.0,41.7816,41.8958,41.7214,41.8958,59500.0
2013-05-30 13:00:00,69.67,69.72,69.42,69.42,40100.0,41.8958,41.9259,41.7455,41.7455,40100.0
2013-05-30 13:10:00,69.41,69.51,69.37,69.45,53100.0,41.7395,41.7996,41.7154,41.7635,53100.0
2013-05-30 13:20:00,69.47,69.56,69.45,69.51,62500.0,41.7755,41.8297,41.7635,41.7996,62500.0
2013-05-30 13:30:00,69.52,69.67,69.42,69.67,46500.0,41.8056,41.8958,41.7455,41.8958,46500.0
2013-05-30 13:40:00,69.65,69.7,69.57,69.69,45900.0,41.8838,41.9138,41.8357,41.9078,45900.0
2013-05-30 13:50:00,69.69,69.94,69.69,69.75,100200.0,41.9078,42.0582,41.9078,41.9439,100200.0
2013-05-30 14:00:00,69.72,69.78,69.6,69.72,65800.0,41.9259,41.962,41.8537,41.9259,65800.0
2013-05-30 14:10:00,69.7,69.82,69.62,69.78,67100.0,41.9138,41.986,41.8657,41.962,67100.0
2013-05-30 14:20:00,69.79,69.85,69.7,69.73,49500.0,41.968,42.004,41.9138,41.9319,49500.0
2013-05-30 14:30:00,69.76,69.84,69.53,69.66,108400.0,41.9499,41.998,41.8116,41.8898,108400.0
2013-05-30 14:40:00,69.63,69.82,69.62,69.81,60600.0,41.8718,41.986,41.8657,41.98,60600.0
2013-05-30 14:50:00,69.81,69.85,69.66,69.8,47900.0,41.98,42.004,41.8898,41.974,47900.0
2013-05-30 15:00:00,69.81,69.92,69.78,69.9,88800.0,41.98,42.0461,41.962,42.0341,88800.0
2013-05-30 15:10:00,69.9,69.98,69.8,69.94,82700.0,42.0341,42.0822,41.974,42.0582,82700.0
2013-05-30 15:20:00,69.94,70.06,69.9,69.97,145700.0,42.0582,42.1303,42.0341,42.0762,145700.0
2013-05-30 15:30:00,69.98,70.0,69.8,69.99,104900.0,42.0822,42.0943,41.974,42.0882,104900.0
2013-05-30 15:40:00,69.99,70.03,69.76,69.78,165200.0,42.0882,42.1123,41.9499,41.962,165200.0
2013-05-30 15:50:00,69.78,69.84,69.46,69.78,338800.0,41.962,41.998,41.7695,41.962,338800.0
2013-05-31 09:30:00,70.38,70.4,69.64,69.64,108700.0,42.3228,42.3348,41.8778,41.8778,108700.0
2013-05-31 09:40:00,69.65,69.78,69.59,69.68,73400.0,41.8838,41.962,41.8477,41.9018,73400.0
2013-05-31 09:50:00,69.65,69.78,69.55,69.61,74800.0,41.8838,41.962,41.8236,41.8597,74800.0
2013-05-31 10:00:00,69.63,69.66,69.17,69.17,118900.0,41.8718,41.8898,41.5951,41.5951,118900.0
2013-05-31 10:10:00,69.14,69.55,69.03,69.3,72200.0,41.5771,41.8236,41.5109,41.6733,72200.0
2013-05-31 10:20:00,69.28,69.55,69.28,69.52,43600.0,41.6613,41.8236,41.6613,41.8056,43600.0
2013-05-31 10:30:00,69.49,69.86,69.49,69.7,44700.0,41.7876,42.0101,41.7876,41.9138,44700.0
2013-05-31 10:40:00,69.7,69.71,69.52,69.55,29600.0,41.9138,41.9199,41.8056,41.8236,29600.0
2013-05-31 10:50:00,69.56,69.58,69.18,69.19,52300.0,41.8297,41.8417,41.6011,41.6072,52300.0
2013-05-31 11:00:00,69.19,69.67,69.19,69.67,47100.0,41.6072,41.8958,41.6072,41.8958,47100.0
2013-05-31 11:10:00,69.67,69.9,69.67,69.86,46300.0,41.8958,42.0341,41.8958,42.0101,46300.0
2013-05-31 11:20:00,69.84,69.85,69.57,69.57,15800.0,41.998,42.004,41.8357,41.8357,15800.0
2013-05-31 11:30:00,69.51,69.64,69.49,69.57,20800.0,41.7996,41.8778,41.7876,41.8357,20800.0
2013-05-31 11:40:00,69.57,69.57,69.37,69.38,23800.0,41.8357,41.8357,41.7154,41.7214,23800.0
2013-05-31 11:50:00,69.37,69.37,69.23,69.25,26500.0,41.7154,41.7154,41.6312,41.6432,26500.0
2013-05-31 12:00:00,69.26,69.29,69.15,69.28,23000.0,41.6493,41.6673,41.5831,41.6613,23000.0
2013-05-31 12:10:00,69.27,69.46,69.27,69.45,25400.0,41.6553,41.7695,41.6553,41.7635,25400.0
2013-05-31 12:20:00,69.45,69.45,69.33,69.4,19500.0,41.7635,41.7635,41.6913,41.7334,19500.0
2013-05-31 12:30:00,69.41,69.42,69.33,69.38,31400.0,41.7395,41.7455,41.6913,41.7214,31400.0
2013-05-31 12:40:00,69.38,69.38,69.25,69.26,26600.0,41.7214,41.7214,41.6432,41.6493,26600.0
2013-05-31 12:50:00,69.26,69.3,69.21,69.23,29100.0,41.6493,41.6733,41.6192,41.6312,29100.0
2013-05-31 13:00:00,69.22,69.38,69.2,69.3,20200.0,41.6252,41.7214,41.6132,41.6733,20200.0
2013-05-31 13:10:00,69.29,69.32,69.16,69.19,13100.0,41.6673,41.6853,41.5891,41.6072,13100.0
2013-05-31 13:20:00,69.19,69.28,69.17,69.24,13700.0,41.6072,41.6613,41.5951,41.6372,13700.0
2013-05-31 13:30:00,69.23,69.23,69.1,69.12,18900.0,41.6312,41.6312,41.553,41.5651,18900.0
2013-05-31 13:40:00,69.11,69.16,69.04,69.09,12900.0,41.5591,41.5891,41.517,41.547,12900.0
2013-05-31 13:50:00,69.1,69.15,69.06,69.1,27900.0,41.553,41.5831,41.529,41.553,27900.0
2013-05-31 14:00:00,69.12,69.13,69.04,69.11,23200.0,41.5651,41.5711,41.517,41.5591,23200.0
2013-05-31 14:10:00,69.12,69.12,68.98,69.06,47000.0,41.5651,41.5651,41.4809,41.529,47000.0
2013-05-31 14:20:00,69.05,69.05,68.8,68.8,60200.0,41.523,41.523,41.3726,41.3726,60200.0
2013-05-31 14:30:00,68.78,68.79,68.57,68.64,69000.0,41.3606,41.3666,41.2343,41.2764,69000.0
2013-05-31 14:40:00,68.65,68.67,68.56,68.59,35600.0,41.2824,41.2945,41.2283,41.2464,35600.0
2013-05-31 14:50:00,68.59,68.76,68.56,68.76,61100.0,41.2464,41.3486,41.2283,41.3486,61100.0
2013-05-31 15:00:00,68.77,68.89,68.7,68.7,61400.0,41.3546,41.4268,41.3125,41.3125,61400.0
2013-05-31 15:10:00,68.7,68.7,68.56,68.6,54700.0,41.3125,41.3125,41.2283,41.2524,54700.0
2013-05-31 15:20:00,68.61,68.69,68.52,68.54,57700.0,41.2584,41.3065,41.2043,41.2163,57700.0
2013-05-31 15:30:00,68.55,68.6,68.34,68.42,93400.0,41.2223,41.2524,41.096,41.1441,93400.0
2013-05-31 15:40:00,68.41,68.51,68.32,68.32,98200.0,41.1381,41.1982,41.084,41.084,98200.0
2013-05-31 15:50:00,68.32,68.32,67.5,67.5,339900.0,41.084,41.084,40.5909,40.5909,339900.0
2013-06-03 09:30:00,67.97,68.59,67.97,68.02,62700.0,40.8735,41.2464,40.8735,40.9036,62700.0
2013-06-03 09:40:00,68.05,68.27,67.93,68.2,63300.0,40.9216,41.0539,40.8495,41.0118,63300.0
2013-06-03 09:50:00,68.2,68.68,68.12,68.13,52700.0,41.0118,41.3005,40.9637,40.9697,52700.0
2013-06-03 10:00:00,68.12,68.47,68.01,68.4,103800.0,40.9637,41.1742,40.8976,41.1321,103800.0
2013-06-03 10:10:00,68.4,68.49,68.1,68.2,42000.0,41.1321,41.1862,40.9517,41.0118,42000.0
2013-06-03 10:20:00,68.21,68.29,67.92,67.95,117700.0,41.0178,41.0659,40.8434,40.8615,117700.0
2013-06-03 10:30:00,67.96,67.97,67.42,67.49,47300.0,40.8675,40.8735,40.5428,40.5849,47300.0
2013-06-03 10:40:00,67.5,67.53,67.21,67.34,54200.0,40.5909,40.6089,40.4165,40.4947,54200.0
2013-06-03 10:50:00,67.35,67.47,67.16,67.17,54500.0,40.5007,40.5728,40.3864,40.3924,54500.0
2013-06-03 11:00:00,67.21,67.27,66.95,66.95,57000.0,40.4165,40.4526,40.2601,40.2601,57000.0
2013-06-03 11:10:00,66.95,67.06,66.8,66.92,46000.0,40.2601,40.3263,40.1699,40.2421,46000.0
2013-06-03 11:20:00,66.9,67.09,66.77,66.89,42500.0,40.2301,40.3443,40.1519,40.2241,42500.0
2013-06-03 11:30:00,66.85,66.92,66.76,66.85,38200.0,40.2,40.2421,40.1459,40.2,38200.0
2013-06-03 11:40:00,66.84,66.98,66.58,66.84,37700.0,40.194,40.2782,40.0376,40.194,37700.0
2013-06-03 11:50:00,66.83,67.15,66.81,67.1,24400.0,40.188,40.3804,40.176,40.3503,24400.0
2013-06-03 12:00:00,67.1,67.23,66.86,67.18,35100.0,40.3503,40.4285,40.206,40.3985,35100.0
2013-06-03 12:10:00,67.17,67.29,67.03,67.04,24700.0,40.3924,40.4646,40.3083,40.3143,24700.0
2013-06-03 12:20:00,67.06,67.26,66.94,67.26,26300.0,40.3263,40.4466,40.2541,40.4466,26300.0
2013-06-03 12:30:00,67.28,67.36,67.21,67.33,30500.0,40.4586,40.5067,40.4165,40.4887,30500.0
2013-06-03 12:40:00,67.32,67.59,67.31,67.46,26300.0,40.4826,40.645,40.4766,40.5668,26300.0
2013-06-03 12:50:00,67.47,67.57,67.34,67.49,15500.0,40.5728,40.633,40.4947,40.5849,15500.0
2013-06-03 13:00:00,67.46,67.63,67.34,67.62,41500.0,40.5668,40.6691,40.4947,40.663,41500.0
2013-06-03 13:10:00,67.6,67.73,67.49,67.73,40700.0,40.651,40.7292,40.5849,40.7292,40700.0
2013-06-03 13:20:00,67.73,67.82,67.53,67.76,73100.0,40.7292,40.7833,40.6089,40.7472,73100.0
2013-06-03 13:30:00,67.78,67.87,67.75,67.84,43400.0,40.7593,40.8134,40.7412,40.7953,43400.0
2013-06-03 13:40:00,67.85,68.0,67.82,67.98,40000.0,40.8014,40.8916,40.7833,40.8795,40000.0
2013-06-03 13:50:00,68.0,68.14,67.94,68.05,42700.0,40.8916,40.9757,40.8555,40.9216,42700.0
2013-06-03 14:00:00,68.04,68.13,67.91,68.01,58000.0,40.9156,40.9697,40.8374,40.8976,58000.0
2013-06-03 14:10:00,68.0,68.16,67.98,68.14,41500.0,40.8916,40.9878,40.8795,40.9757,41500.0
2013-06-03 14:20:00,68.1,68.45,68.08,68.35,61200.0,40.9517,41.1622,40.9397,41.102,61200.0
2013-06-03 14:30:00,68.34,68.44,68.21,68.37,80400.0,41.096,41.1561,41.0178,41.1141,80400.0
2013-06-03 14:40:00,68.36,68.64,68.35,68.54,58200.0,41.108,41.2764,41.102,41.2163,58200.0
2013-06-03 14:50:00,68.55,68.67,68.44,68.47,46800.0,41.2223,41.2945,41.1561,41.1742,46800.0
2013-06-03 15:00:00,68.49,68.66,68.43,68.56,51800.0,41.1862,41.2884,41.1501,41.2283,51800.0
2013-06-03 15:10:00,68.53,68.53,68.29,68.3,39400.0,41.2103,41.2103,41.0659,41.072,39400.0
2013-06-03 15:20:00,68.3,68.49,68.27,68.45,54700.0,41.072,41.1862,41.0539,41.1622,54700.0
2013-06-03 15:30:00,68.46,68.58,68.34,68.57,74000.0,41.1682,41.2403,41.096,41.2343,74000.0
2013-06-03 15:40:00,68.57,68.78,68.55,68.7,83900.0,41.2343,41.3606,41.2223,41.3125,83900.0
2013-06-03 15:50:00,68.68,68.77,68.57,68.77,189800.0,41.3005,41.3546,41.2343,41.3546,189800.0
2013-06-04 09:30:00,69.81,69.86,68.99,69.0,126700.0,41.98,42.0101,41.4869,41.4929,126700.0
2013-06-04 09:40:00,68.99,69.1,68.7,68.85,95800.0,41.4869,41.553,41.3125,41.4027,95800.0
2013-06-04 09:50:00,68.85,68.86,68.44,68.49,56200.0,41.4027,41.4087,41.1561,41.1862,56200.0
2013-06-04 10:00:00,68.49,68.64,68.39,68.61,78700.0,41.1862,41.2764,41.1261,41.2584,78700.0
2013-06-04 10:10:00,68.6,68.86,68.55,68.67,60000.0,41.2524,41.4087,41.2223,41.2945,60000.0
2013-06-04 10:20:00,68.68,68.68,68.4,68.66,35100.0,41.3005,41.3005,41.1321,41.2884,35100.0
2013-06-04 10:30:00,68.64,68.91,68.6,68.85,30600.0,41.2764,41.4388,41.2524,41.4027,30600.0
2013-06-04 10:40:00,68.83,68.98,68.75,68.94,72800.0,41.3907,41.4809,41.3426,41.4568,72800.0
2013-06-04 10:50:00,68.94,69.0,68.81,68.92,43600.0,41.4568,41.4929,41.3786,41.4448,43600.0
2013-06-04 11:00:00,68.92,68.96,68.88,68.92,26000.0,41.4448,41.4689,41.4207,41.4448,26000.0
2013-06-04 11:10:00,68.88,69.09,68.85,69.05,65600.0,41.4207,41.547,41.4027,41.523,65600.0
2013-06-04 11:20:00,69.03,69.18,69.0,69.15,43700.0,41.5109,41.6011,41.4929,41.5831,43700.0
2013-06-04 11:30:00,69.15,69.18,69.07,69.14,24900.0,41.5831,41.6011,41.535,41.5771,24900.0
2013-06-04 11:40:00,69.12,69.36,69.09,69.29,30600.0,41.5651,41.7094,41.547,41.6673,30600.0
2013-06-04 11:50:00,69.27,69.35,69.21,69.29,24500.0,41.6553,41.7034,41.6192,41.6673,24500.0
2013-06-04 12:00:00,69.26,69.31,69.21,69.24,75700.0,41.6493,41.6793,41.6192,41.6372,75700.0
2013-06-04 12:10:00,69.24,69.35,69.2,69.28,105600.0,41.6372,41.7034,41.6132,41.6613,105600.0
2013-06-04 12:20:00,69.27,69.3,69.23,69.24,72400.0,41.6553,41.6733,41.6312,41.6372,72400.0
2013-06-04 12:30:00,69.26,69.36,69.25,69.26,43200.0,41.6493,41.7094,41.6432,41.6493,43200.0
2013-06-04 12:40:00,69.26,69.34,69.25,69.26,77600.0,41.6493,41.6974,41.6432,41.6493,77600.0
2013-06-04 12:50:00,69.27,69.32,69.24,69.27,126700.0,41.6553,41.6853,41.6372,41.6553,126700.0
2013-06-04 13:00:00,69.27,69.31,69.15,69.27,79600.0,41.6553,41.6793,41.5831,41.6553,79600.0
2013-06-04 13:10:00,69.27,69.27,69.18,69.24,37600.0,41.6553,41.6553,41.6011,41.6372,37600.0
2013-06-04 13:20:00,69.24,69.31,69.18,69.25,231300.0,41.6372,41.6793,41.6011,41.6432,231300.0
2013-06-04 13:30:00,69.26,69.29,68.92,69.05,121800.0,41.6493,41.6673,41.4448,41.523,121800.0
2013-06-04 13:40:00,69.07,69.18,69.01,69.01,84800.0,41.535,41.6011,41.4989,41.4989,84800.0
2013-06-04 13:50:00,69.04,69.16,68.9,68.93,50300.0,41.517,41.5891,41.4328,41.4508,50300.0
2013-06-04 14:00:00,68.93,69.03,68.71,68.8,109600.0,41.4508,41.5109,41.3185,41.3726,109600.0
2013-06-04 14:10:00,68.79,68.98,68.73,68.75,74500.0,41.3666,41.4809,41.3305,41.3426,74500.0
2013-06-04 14:20:00,68.76,68.93,68.76,68.92,287800.0,41.3486,41.4508,41.3486,41.4448,287800.0
2013-06-04 14:30:00,68.95,69.15,68.84,69.14,120100.0,41.4628,41.5831,41.3967,41.5771,120100.0
2013-06-04 14:40:00,69.16,69.21,69.02,69.05,96500.0,41.5891,41.6192,41.5049,41.523,96500.0
2013-06-04 14:50:00,69.05,69.11,68.95,68.99,58400.0,41.523,41.5591,41.4628,41.4869,58400.0
2013-06-04 15:00:00,68.98,69.17,68.97,69.01,43200.0,41.4809,41.5951,41.4749,41.4989,43200.0
2013-06-04 15:10:00,69.01,69.09,68.98,69.04,36700.0,41.4989,41.547,41.4809,41.517,36700.0
2013-06-04 15:20:00,69.02,69.08,68.9,68.93,109900.0,41.5049,41.541,41.4328,41.4508,109900.0
2013-06-04 15:30:00,68.93,69.45,68.92,69.39,81700.0,41.4508,41.7635,41.4448,41.7274,81700.0
2013-06-04 15:40:00,69.4,69.59,69.38,69.48,119300.0,41.7334,41.8477,41.7214,41.7816,119300.0
2013-06-04 15:50:00,69.48,69.49,69.14,69.16,229900.0,41.7816,41.7876,41.5771,41.5891,229900.0
2013-06-05 09:30:00,69.08,69.19,68.75,69.07,93600.0,41.541,41.6072,41.3426,41.535,93600.0
2013-06-05 09:40:00,69.06,69.09,68.8,69.01,41200.0,41.529,41.547,41.3726,41.4989,41200.0
2013-06-05 09:50:00,69.02,69.06,68.85,68.92,102000.0,41.5049,41.529,41.4027,41.4448,102000.0
2013-06-05 10:00:00,68.89,68.99,68.53,68.55,115500.0,41.4268,41.4869,41.2103,41.2223,115500.0
2013-06-05 10:10:00,68.55,68.76,68.35,68.74,68200.0,41.2223,41.3486,41.102,41.3366,68200.0
2013-06-05 10:20:00,68.75,69.0,68.71,69.0,60000.0,41.3426,41.4929,41.3185,41.4929,60000.0
2013-06-05 10:30:00,69.02,69.03,68.91,68.98,31300.0,41.5049,41.5109,41.4388,41.4809,31300.0
2013-06-05 10:40:00,68.99,69.07,68.93,68.95,50500.0,41.4869,41.535,41.4508,41.4628,50500.0
2013-06-05 10:50:00,68.95,69.05,68.75,68.77,105000.0,41.4628,41.523,41.3426,41.3546,105000.0
2013-06-05 11:00:00,68.76,68.8,68.37,68.42,146300.0,41.3486,41.3726,41.1141,41.1441,146300.0
2013-06-05 11:10:00,68.47,68.79,68.44,68.74,72800.0,41.1742,41.3666,41.1561,41.3366,72800.0
2013-06-05 11:20:00,68.74,68.97,68.72,68.82,62600.0,41.3366,41.4749,41.3245,41.3847,62600.0
2013-06-05 11:30:00,68.79,68.95,68.7,68.95,61900.0,41.3666,41.4628,41.3125,41.4628,61900.0
2013-06-05 11:40:00,68.95,68.98,68.83,68.84,16000.0,41.4628,41.4809,41.3907,41.3967,16000.0
2013-06-05 11:50:00,68.83,68.86,68.68,68.78,54900.0,41.3907,41.4087,41.3005,41.3606,54900.0
2013-06-05 12:00:00,68.78,68.85,68.76,68.8,96200.0,41.3606,41.4027,41.3486,41.3726,96200.0
2013-06-05 12:10:00,68.79,68.8,68.62,68.62,31900.0,41.3666,41.3726,41.2644,41.2644,31900.0
2013-06-05 12:20:00,68.62,68.74,68.61,68.73,19800.0,41.2644,41.3366,41.2584,41.3305,19800.0
2013-06-05 12:30:00,68.72,68.75,68.64,68.69,25700.0,41.3245,41.3426,41.2764,41.3065,25700.0
2013-06-05 12:40:00,68.66,68.66,68.54,68.57,16000.0,41.2884,41.2884,41.2163,41.2343,16000.0
2013-06-05 12:50:00,68.56,68.65,68.5,68.61,49900.0,41.2283,41.2824,41.1922,41.2584,49900.0
2013-06-05 13:00:00,68.59,68.78,68.56,68.74,20100.0,41.2464,41.3606,41.2283,41.3366,20100.0
2013-06-05 13:10:00,68.73,68.74,68.6,68.72,30700.0,41.3305,41.3366,41.2524,41.3245,30700.0
2013-06-05 13:20:00,68.72,68.75,68.65,68.69,12500.0,41.3245,41.3426,41.2824,41.3065,12500.0
2013-06-05 13:30:00,68.69,68.95,68.67,68.79,91900.0,41.3065,41.4628,41.2945,41.3666,91900.0
2013-06-05 13:40:00,68.78,68.88,68.66,68.66,17200.0,41.3606,41.4207,41.2884,41.2884,17200.0
2013-06-05 13:50:00,68.66,68.69,68.54,68.64,26800.0,41.2884,41.3065,41.2163,41.2764,26800.0
2013-06-05 14:00:00,68.63,68.93,68.59,68.83,129900.0,41.2704,41.4508,41.2464,41.3907,129900.0
2013-06-05 14:10:00,68.85,69.01,68.8,69.0,57400.0,41.4027,41.4989,41.3726,41.4929,57400.0
2013-06-05 14:20:00,69.01,69.02,68.95,68.98,75900.0,41.4989,41.5049,41.4628,41.4809,75900.0
2013-06-05 14:30:00,68.99,69.1,68.97,69.04,57600.0,41.4869,41.553,41.4749,41.517,57600.0
2013-06-05 14:40:00,69.04,69.06,68.9,69.01,38000.0,41.517,41.529,41.4328,41.4989,38000.0
2013-06-05 14:50:00,69.02,69.06,68.92,69.0,48700.0,41.5049,41.529,41.4448,41.4929,48700.0
2013-06-05 15:00:00,69.0,69.05,68.94,68.96,44300.0,41.4929,41.523,41.4568,41.4689,44300.0
2013-06-05 15:10:00,68.94,69.17,68.87,69.14,77400.0,41.4568,41.5951,41.4147,41.5771,77400.0
2013-06-05 15:20:00,69.13,69.3,69.1,69.28,72800.0,41.5711,41.6733,41.553,41.6613,72800.0
2013-06-05 15:30:00,69.29,69.31,69.06,69.24,59500.0,41.6673,41.6793,41.529,41.6372,59500.0
2013-06-05 15:40:00,69.24,69.41,69.23,69.27,80100.0,41.6372,41.7395,41.6312,41.6553,80100.0
2013-06-05 15:50:00,69.26,69.36,69.13,69.27,370900.0,41.6493,41.7094,41.5711,41.6553,370900.0
2013-06-06 09:30:00,68.64,69.24,68.31,69.14,83300.0,41.5459,41.9091,41.3462,41.8486,83300.0
2013-06-06 09:40:00,69.02,69.35,69.01,69.15,28800.0,41.7759,41.9757,41.7699,41.8546,28800.0
2013-06-06 09:50:00,69.14,69.14,68.93,69.12,50900.0,41.8486,41.8486,41.7215,41.8365,50900.0
2013-06-06 10:00:00,69.13,69.37,69.13,69.27,41100.0,41.8425,41.9878,41.8425,41.9272,41100.0
2013-06-06 10:10:00,69.26,69.28,69.0,69.02,21900.0,41.9212,41.9333,41.7638,41.7759,21900.0
2013-06-06 10:20:00,69.03,69.06,68.7,68.81,42000.0,41.782,41.8001,41.5822,41.6488,42000.0
2013-06-06 10:30:00,68.87,68.87,68.48,68.5,49800.0,41.6851,41.6851,41.4491,41.4612,49800.0
2013-06-06 10:40:00,68.5,68.84,68.46,68.77,22200.0,41.4612,41.667,41.437,41.6246,22200.0
2013-06-06 10:50:00,68.81,68.94,68.69,68.89,28600.0,41.6488,41.7275,41.5762,41.6972,28600.0
2013-06-06 11:00:00,68.91,68.93,68.72,68.74,35700.0,41.7093,41.7215,41.5943,41.6065,35700.0
2013-06-06 11:10:00,68.73,68.89,68.73,68.84,27100.0,41.6004,41.6972,41.6004,41.667,27100.0
2013-06-06 11:20:00,68.83,68.88,68.64,68.71,17100.0,41.6609,41.6912,41.5459,41.5883,17100.0
2013-06-06 11:30:00,68.68,68.8,68.62,68.8,14900.0,41.5701,41.6428,41.5338,41.6428,14900.0
2013-06-06 11:40:00,68.82,68.89,68.75,68.79,12500.0,41.6549,41.6972,41.6125,41.6367,12500.0
2013-06-06 11:50:00,68.84,68.84,68.4,68.4,32100.0,41.667,41.667,41.4007,41.4007,32100.0
2013-06-06 12:00:00,68.41,68.46,68.38,68.41,20700.0,41.4067,41.437,41.3886,41.4067,20700.0
2013-06-06 12:10:00,68.41,68.5,68.36,68.43,24800.0,41.4067,41.4612,41.3764,41.4188,24800.0
2013-06-06 12:20:00,68.45,68.5,68.15,68.27,26700.0,41.4309,41.4612,41.2493,41.322,26700.0
2013-06-06 12:30:00,68.3,68.5,68.23,68.5,31500.0,41.3401,41.4612,41.2978,41.4612,31500.0
2013-06-06 12:40:00,68.49,68.5,68.33,68.39,12200.0,41.4551,41.4612,41.3583,41.3946,12200.0
2013-06-06 12:50:00,68.4,68.4,68.24,68.28,10000.0,41.4007,41.4007,41.3038,41.328,10000.0
2013-06-06 13:00:00,68.31,68.47,68.28,68.47,12500.0,41.3462,41.443,41.328,41.443,12500.0
2013-06-06 13:10:00,68.45,68.7,68.45,68.62,24300.0,41.4309,41.5822,41.4309,41.5338,24300.0
2013-06-06 13:20:00,68.62,68.66,68.53,68.58,16300.0,41.5338,41.558,41.4793,41.5096,16300.0
2013-06-06 13:30:00,68.58,68.81,68.58,68.76,16900.0,41.5096,41.6488,41.5096,41.6186,16900.0
2013-06-06 13:40:00,68.77,68.92,68.7,68.84,59000.0,41.6246,41.7154,41.5822,41.667,59000.0
2013-06-06 13:50:00,68.84,68.85,68.55,68.6,42000.0,41.667,41.673,41.4915,41.5217,42000.0
2013-06-06 14:00:00,68.62,68.73,68.53,68.58,51300.0,41.5338,41.6004,41.4793,41.5096,51300.0
2013-06-06 14:10:00,68.56,68.7,68.54,68.55,96600.0,41.4975,41.5822,41.4854,41.4915,96600.0
2013-06-06 14:20:00,68.55,68.65,68.55,68.62,38400.0,41.4915,41.552,41.4915,41.5338,38400.0
2013-06-06 14:30:00,68.64,68.66,68.44,68.44,28600.0,41.5459,41.558,41.4249,41.4249,28600.0
2013-06-06 14:40:00,68.44,68.46,68.27,68.44,71600.0,41.4249,41.437,41.322,41.4249,71600.0
2013-06-06 14:50:00,68.43,68.58,68.43,68.5,41300.0,41.4188,41.5096,41.4188,41.4612,41300.0
2013-06-06 15:00:00,68.52,68.57,68.38,68.38,38700.0,41.4733,41.5036,41.3886,41.3886,38700.0
2013-06-06 15:10:00,68.38,68.39,68.24,68.3,50700.0,41.3886,41.3946,41.3038,41.3401,50700.0
2013-06-06 15:20:00,68.3,68.54,68.28,68.54,70800.0,41.3401,41.4854,41.328,41.4854,70800.0
2013-06-06 15:30:00,68.56,68.68,68.55,68.6,59700.0,41.4975,41.5701,41.4915,41.5217,59700.0
2013-06-06 15:40:00,68.6,68.67,68.59,68.6,69900.0,41.5217,41.5641,41.5157,41.5217,69900.0
2013-06-06 15:50:00,68.61,68.95,68.6,68.92,231900.0,41.5278,41.7336,41.5217,41.7154,231900.0
2013-06-07 09:30:00,69.59,69.77,69.36,69.58,63500.0,42.1209,42.2299,41.9817,42.1149,63500.0
2013-06-07 09:40:00,69.63,69.67,69.42,69.51,53500.0,42.1451,42.1694,42.018,42.0725,53500.0
2013-06-07 09:50:00,69.52,69.95,69.47,69.95,42100.0,42.0786,42.3388,42.0483,42.3388,42100.0
2013-06-07 10:00:00,69.93,70.16,69.86,69.98,49400.0,42.3267,42.4659,42.2844,42.357,49400.0
2013-06-07 10:10:00,70.0,70.08,69.89,69.93,31500.0,42.3691,42.4175,42.3025,42.3267,31500.0
2013-06-07 10:20:00,69.93,69.95,69.85,69.86,29100.0,42.3267,42.3388,42.2783,42.2844,29100.0
2013-06-07 10:30:00,69.86,69.9,69.67,69.87,41700.0,42.2844,42.3086,42.1694,42.2904,41700.0
2013-06-07 10:40:00,69.85,69.96,69.82,69.93,31300.0,42.2783,42.3449,42.2601,42.3267,31300.0
2013-06-07 10:50:00,69.93,69.93,69.76,69.84,40100.0,42.3267,42.3267,42.2238,42.2723,40100.0
2013-06-07 11:00:00,69.83,70.0,69.83,69.96,38600.0,42.2662,42.3691,42.2662,42.3449,38600.0
2013-06-07 11:10:00,69.98,70.06,69.9,70.04,36700.0,42.357,42.4054,42.3086,42.3933,36700.0
2013-06-07 11:20:00,70.05,70.25,70.05,70.22,54700.0,42.3994,42.5204,42.3994,42.5023,54700.0
2013-06-07 11:30:00,70.22,70.3,70.12,70.16,21700.0,42.5023,42.5507,42.4417,42.4659,21700.0
2013-06-07 11:40:00,70.13,70.22,70.04,70.14,78300.0,42.4478,42.5023,42.3933,42.4538,78300.0
2013-06-07 11:50:00,70.16,70.28,70.08,70.14,44000.0,42.4659,42.5386,42.4175,42.4538,44000.0
2013-06-07 12:00:00,70.15,70.31,70.11,70.31,80300.0,42.4599,42.5567,42.4357,42.5567,80300.0
2013-06-07 12:10:00,70.3,70.59,70.3,70.58,46500.0,42.5507,42.7262,42.5507,42.7202,46500.0
2013-06-07 12:20:00,70.58,70.58,70.36,70.44,19300.0,42.7202,42.7202,42.587,42.6354,19300.0
2013-06-07 12:30:00,70.45,70.45,70.4,70.43,7500.0,42.6415,42.6415,42.6112,42.6294,7500.0
2013-06-07 12:40:00,70.44,70.48,70.42,70.48,26700.0,42.6354,42.6596,42.6233,42.6596,26700.0
2013-06-07 12:50:00,70.48,70.74,70.48,70.73,50200.0,42.6596,42.817,42.6596,42.8109,50200.0
2013-06-07 13:00:00,70.73,70.95,70.69,70.84,63500.0,42.8109,42.9441,42.7867,42.8775,63500.0
2013-06-07 13:10:00,70.84,71.31,70.81,71.28,115100.0,42.8775,43.162,42.8594,43.1438,115100.0
2013-06-07 13:20:00,71.3,71.45,71.22,71.29,77200.0,43.156,43.2467,43.1075,43.1499,77200.0
2013-06-07 13:30:00,71.3,71.57,71.27,71.56,56800.0,43.156,43.3194,43.1378,43.3133,56800.0
2013-06-07 13:40:00,71.54,71.56,71.14,71.18,126100.0,43.3012,43.3133,43.0591,43.0833,126100.0
2013-06-07 13:50:00,71.18,71.2,71.11,71.12,92000.0,43.0833,43.0954,43.0409,43.047,92000.0
2013-06-07 14:00:00,71.12,71.2,71.08,71.11,29800.0,43.047,43.0954,43.0228,43.0409,29800.0
2013-06-07 14:10:00,71.11,71.11,70.98,71.0,53900.0,43.0409,43.0409,42.9623,42.9744,53900.0
2013-06-07 14:20:00,71.0,71.08,70.96,71.02,53500.0,42.9744,43.0228,42.9502,42.9865,53500.0
2013-06-07 14:30:00,71.01,71.16,70.95,71.09,39600.0,42.9804,43.0712,42.9441,43.0288,39600.0
2013-06-07 14:40:00,71.09,71.31,71.05,71.27,48200.0,43.0288,43.162,43.0046,43.1378,48200.0
2013-06-07 14:50:00,71.28,71.37,71.22,71.36,44400.0,43.1438,43.1983,43.1075,43.1923,44400.0
2013-06-07 15:00:00,71.34,71.36,71.22,71.23,34600.0,43.1802,43.1923,43.1075,43.1136,34600.0
2013-06-07 15:10:00,71.24,71.5,71.2,71.46,46100.0,43.1196,43.277,43.0954,43.2528,46100.0
2013-06-07 15:20:00,71.46,71.64,71.38,71.64,57000.0,43.2528,43.3617,43.2044,43.3617,57000.0
2013-06-07 15:30:00,71.63,71.76,71.56,71.74,175800.0,43.3557,43.4344,43.3133,43.4223,175800.0
2013-06-07 15:40:00,71.75,71.91,71.72,71.89,142100.0,43.4283,43.5252,43.4102,43.5131,142100.0
2013-06-07 15:50:00,71.88,72.13,71.83,72.01,276700.0,43.507,43.6583,43.4767,43.5857,276700.0
2013-06-10 09:30:00,72.39,73.35,72.07,73.31,365900.0,43.8157,44.3968,43.622,44.3725,365900.0
2013-06-10 09:40:00,73.23,73.8,73.22,73.72,345200.0,44.3241,44.6691,44.3181,44.6207,345200.0
2013-06-10 09:50:00,73.72,73.97,73.7,73.75,130200.0,44.6207,44.772,44.6086,44.6389,130200.0
2013-06-10 10:00:00,73.74,73.74,73.28,73.38,143600.0,44.6328,44.6328,44.3544,44.4149,143600.0
2013-06-10 10:10:00,73.39,73.84,73.37,73.44,254900.0,44.421,44.6933,44.4089,44.4512,254900.0
2013-06-10 10:20:00,73.43,73.73,73.4,73.62,128200.0,44.4452,44.6268,44.427,44.5602,128200.0
2013-06-10 10:30:00,73.62,73.65,73.48,73.49,85300.0,44.5602,44.5783,44.4754,44.4815,85300.0
2013-06-10 10:40:00,73.46,73.48,73.18,73.19,56000.0,44.4633,44.4754,44.2939,44.2999,56000.0
2013-06-10 10:50:00,73.21,73.46,72.96,73.27,84800.0,44.312,44.4633,44.1607,44.3483,84800.0
2013-06-10 11:00:00,73.32,73.55,73.3,73.37,71700.0,44.3786,44.5178,44.3665,44.4089,71700.0
2013-06-10 11:10:00,73.36,73.56,73.31,73.47,37400.0,44.4028,44.5239,44.3725,44.4694,37400.0
2013-06-10 11:20:00,73.49,73.49,73.32,73.39,55800.0,44.4815,44.4815,44.3786,44.421,55800.0
2013-06-10 11:30:00,73.38,73.4,73.26,73.27,41600.0,44.4149,44.427,44.3423,44.3483,41600.0
2013-06-10 11:40:00,73.26,73.37,73.24,73.34,45800.0,44.3423,44.4089,44.3302,44.3907,45800.0
2013-06-10 11:50:00,73.34,73.35,73.25,73.32,41100.0,44.3907,44.3968,44.3362,44.3786,41100.0
2013-06-10 12:00:00,73.34,73.38,73.26,73.26,28400.0,44.3907,44.4149,44.3423,44.3423,28400.0
2013-06-10 12:10:00,73.28,73.52,73.25,73.43,34900.0,44.3544,44.4997,44.3362,44.4452,34900.0
2013-06-10 12:20:00,73.43,73.48,73.36,73.37,27500.0,44.4452,44.4754,44.4028,44.4089,27500.0
2013-06-10 12:30:00,73.38,73.4,73.24,73.31,27500.0,44.4149,44.427,44.3302,44.3725,27500.0
2013-06-10 12:40:00,73.29,73.3,73.06,73.06,38700.0,44.3604,44.3665,44.2212,44.2212,38700.0
2013-06-10 12:50:00,73.06,73.08,72.87,72.89,45900.0,44.2212,44.2333,44.1062,44.1183,45900.0
2013-06-10 13:00:00,72.87,73.04,72.82,73.0,49700.0,44.1062,44.2091,44.076,44.1849,49700.0
2013-06-10 13:10:00,73.0,73.03,72.74,72.76,58400.0,44.1849,44.2031,44.0275,44.0396,58400.0
2013-06-10 13:20:00,72.77,72.93,72.77,72.81,44800.0,44.0457,44.1425,44.0457,44.0699,44800.0
2013-06-10 13:30:00,72.8,72.97,72.71,72.94,47100.0,44.0639,44.1668,44.0094,44.1486,47100.0
2013-06-10 13:40:00,72.95,73.08,72.87,72.87,40900.0,44.1547,44.2333,44.1062,44.1062,40900.0
2013-06-10 13:50:00,72.89,73.01,72.84,73.01,41200.0,44.1183,44.191,44.0881,44.191,41200.0
2013-06-10 14:00:00,72.98,73.07,72.89,73.04,37000.0,44.1728,44.2273,44.1183,44.2091,37000.0
2013-06-10 14:10:00,73.05,73.08,72.84,72.97,35900.0,44.2152,44.2333,44.0881,44.1668,35900.0
2013-06-10 14:20:00,72.97,73.23,72.97,73.15,41800.0,44.1668,44.3241,44.1668,44.2757,41800.0
2013-06-10 14:30:00,73.14,73.27,73.1,73.23,33300.0,44.2697,44.3483,44.2454,44.3241,33300.0
2013-06-10 14:40:00,73.21,73.29,73.12,73.22,41100.0,44.312,44.3604,44.2575,44.3181,41100.0
2013-06-10 14:50:00,73.22,73.32,73.16,73.3,43800.0,44.3181,44.3786,44.2818,44.3665,43800.0
2013-06-10 15:00:00,73.29,73.29,73.07,73.2,53800.0,44.3604,44.3604,44.2273,44.306,53800.0
2013-06-10 15:10:00,73.2,73.28,73.13,73.16,45400.0,44.306,44.3544,44.2636,44.2818,45400.0
2013-06-10 15:20:00,73.18,73.22,73.06,73.2,52600.0,44.2939,44.3181,44.2212,44.306,52600.0
2013-06-10 15:30:00,73.21,73.25,73.11,73.17,57200.0,44.312,44.3362,44.2515,44.2878,57200.0
2013-06-10 15:40:00,73.18,73.19,73.0,73.0,109000.0,44.2939,44.2999,44.1849,44.1849,109000.0
2013-06-10 15:50:00,73.01,73.04,72.8,73.0,292500.0,44.191,44.2091,44.0639,44.1849,292500.0
2013-06-11 09:30:00,72.5,72.62,71.82,71.88,107400.0,43.8823,43.9549,43.4707,43.507,107400.0
2013-06-11 09:40:00,71.92,72.05,71.79,71.93,54900.0,43.5312,43.6099,43.4525,43.5373,54900.0
2013-06-11 09:50:00,71.95,72.04,71.71,71.77,29500.0,43.5494,43.6039,43.4041,43.4404,29500.0
2013-06-11 10:00:00,71.77,71.91,71.66,71.71,38700.0,43.4404,43.5252,43.3738,43.4041,38700.0
2013-06-11 10:10:00,71.7,71.71,71.52,71.64,36500.0,43.3981,43.4041,43.2891,43.3617,36500.0
2013-06-11 10:20:00,71.65,71.88,71.58,71.88,55000.0,43.3678,43.507,43.3254,43.507,55000.0
2013-06-11 10:30:00,71.89,72.25,71.88,72.23,80600.0,43.5131,43.731,43.507,43.7189,80600.0
2013-06-11 10:40:00,72.2,72.28,72.1,72.26,24900.0,43.7007,43.7491,43.6402,43.737,24900.0
2013-06-11 10:50:00,72.26,72.55,72.26,72.48,37200.0,43.737,43.9125,43.737,43.8702,37200.0
2013-06-11 11:00:00,72.48,72.52,72.41,72.46,35300.0,43.8702,43.8944,43.8278,43.8581,35300.0
2013-06-11 11:10:00,72.45,72.51,72.32,72.41,36200.0,43.852,43.8883,43.7733,43.8278,36200.0
2013-06-11 11:20:00,72.41,72.54,72.31,72.52,41200.0,43.8278,43.9065,43.7673,43.8944,41200.0
2013-06-11 11:30:00,72.5,72.74,72.49,72.71,55700.0,43.8823,44.0275,43.8762,44.0094,55700.0
2013-06-11 11:40:00,72.69,72.84,72.69,72.83,50700.0,43.9973,44.0881,43.9973,44.082,50700.0
2013-06-11 11:50:00,72.84,72.9,72.63,72.66,20000.0,44.0881,44.1244,43.961,43.9791,20000.0
2013-06-11 12:00:00,72.66,72.66,72.47,72.49,28300.0,43.9791,43.9791,43.8641,43.8762,28300.0
2013-06-11 12:10:00,72.48,72.48,72.33,72.33,56000.0,43.8702,43.8702,43.7794,43.7794,56000.0
2013-06-11 12:20:00,72.36,72.38,72.27,72.35,24500.0,43.7975,43.8096,43.7431,43.7915,24500.0
2013-06-11 12:30:00,72.35,72.37,72.3,72.34,22500.0,43.7915,43.8036,43.7612,43.7854,22500.0
2013-06-11 12:40:00,72.37,72.58,72.33,72.58,44200.0,43.8036,43.9307,43.7794,43.9307,44200.0
2013-06-11 12:50:00,72.58,72.75,72.44,72.75,35100.0,43.9307,44.0336,43.846,44.0336,35100.0
2013-06-11 13:00:00,72.75,72.75,72.64,72.69,49100.0,44.0336,44.0336,43.967,43.9973,49100.0
2013-06-11 13:10:00,72.69,72.75,72.61,72.61,27400.0,43.9973,44.0336,43.9489,43.9489,27400.0
2013-06-11 13:20:00,72.58,72.66,72.5,72.5,47700.0,43.9307,43.9791,43.8823,43.8823,47700.0
2013-06-11 13:30:00,72.51,72.51,72.2,72.35,44000.0,43.8883,43.8883,43.7007,43.7915,44000.0
2013-06-11 13:40:00,72.34,72.43,72.24,72.41,43000.0,43.7854,43.8399,43.7249,43.8278,43000.0
2013-06-11 13:50:00,72.4,72.48,72.35,72.42,63400.0,43.8218,43.8702,43.7915,43.8339,63400.0
2013-06-11 14:00:00,72.42,72.46,72.28,72.39,66300.0,43.8339,43.8581,43.7491,43.8157,66300.0
2013-06-11 14:10:00,72.41,72.42,72.15,72.16,52600.0,43.8278,43.8339,43.6704,43.6765,52600.0
2013-06-11 14:20:00,72.15,72.24,72.12,72.24,64900.0,43.6704,43.7249,43.6523,43.7249,64900.0
2013-06-11 14:30:00,72.25,72.25,72.13,72.18,16000.0,43.731,43.731,43.6583,43.6886,16000.0
2013-06-11 14:40:00,72.18,72.29,72.18,72.24,35000.0,43.6886,43.7552,43.6886,43.7249,35000.0
2013-06-11 14:50:00,72.23,72.47,72.23,72.47,58000.0,43.7189,43.8641,43.7189,43.8641,58000.0
2013-06-11 15:00:00,72.47,72.55,72.42,72.48,38300.0,43.8641,43.9125,43.8339,43.8702,38300.0
2013-06-11 15:10:00,72.45,72.61,72.45,72.49,35400.0,43.852,43.9489,43.852,43.8762,35400.0
2013-06-11 15:20:00,72.49,72.59,72.41,72.42,46800.0,43.8762,43.9368,43.8278,43.8339,46800.0
2013-06-11 15:30:00,72.4,72.54,72.38,72.48,153200.0,43.8218,43.9065,43.8096,43.8702,153200.0
2013-06-11 15:40:00,72.46,72.48,72.22,72.36,52100.0,43.8581,43.8702,43.7128,43.7975,52100.0
2013-06-11 15:50:00,72.36,72.41,72.27,72.4,199100.0,43.7975,43.8278,43.7431,43.8218,199100.0
2013-06-12 09:30:00,72.65,72.88,72.5,72.51,40300.0,43.9731,44.1123,43.8823,43.8883,40300.0
2013-06-12 09:40:00,72.51,72.9,72.5,72.87,35700.0,43.8883,44.1244,43.8823,44.1062,35700.0
2013-06-12 09:50:00,72.84,72.97,72.72,72.88,23800.0,44.0881,44.1668,44.0154,44.1123,23800.0
2013-06-12 10:00:00,72.88,72.88,72.5,72.58,50000.0,44.1123,44.1123,43.8823,43.9307,50000.0
2013-06-12 10:10:00,72.58,72.76,72.52,72.61,29400.0,43.9307,44.0396,43.8944,43.9489,29400.0
2013-06-12 10:20:00,72.6,72.76,72.59,72.75,13900.0,43.9428,44.0396,43.9368,44.0336,13900.0
2013-06-12 10:30:00,72.74,72.83,72.68,72.72,16600.0,44.0275,44.082,43.9912,44.0154,16600.0
2013-06-12 10:40:00,72.68,72.74,72.56,72.61,38400.0,43.9912,44.0275,43.9186,43.9489,38400.0
2013-06-12 10:50:00,72.62,72.68,72.59,72.66,38300.0,43.9549,43.9912,43.9368,43.9791,38300.0
2013-06-12 11:00:00,72.66,72.82,72.61,72.81,30400.0,43.9791,44.076,43.9489,44.0699,30400.0
2013-06-12 11:10:00,72.8,72.8,72.57,72.71,33300.0,44.0639,44.0639,43.9246,44.0094,33300.0
2013-06-12 11:20:00,72.73,72.84,72.71,72.79,16600.0,44.0215,44.0881,44.0094,44.0578,16600.0
2013-06-12 11:30:00,72.77,72.79,72.66,72.71,29200.0,44.0457,44.0578,43.9791,44.0094,29200.0
2013-06-12 11:40:00,72.69,72.71,72.43,72.49,13700.0,43.9973,44.0094,43.8399,43.8762,13700.0
2013-06-12 11:50:00,72.49,72.52,72.38,72.48,45000.0,43.8762,43.8944,43.8096,43.8702,45000.0
2013-06-12 12:00:00,72.48,72.67,72.42,72.64,25700.0,43.8702,43.9852,43.8339,43.967,25700.0
2013-06-12 12:10:00,72.63,72.63,72.3,72.4,25100.0,43.961,43.961,43.7612,43.8218,25100.0
2013-06-12 12:20:00,72.41,72.53,72.4,72.42,102500.0,43.8278,43.9004,43.8218,43.8339,102500.0
2013-06-12 12:30:00,72.42,72.51,72.4,72.47,57500.0,43.8339,43.8883,43.8218,43.8641,57500.0
2013-06-12 12:40:00,72.45,72.69,72.41,72.67,35500.0,43.852,43.9973,43.8278,43.9852,35500.0
2013-06-12 12:50:00,72.68,72.69,72.61,72.61,16000.0,43.9912,43.9973,43.9489,43.9489,16000.0
2013-06-12 13:00:00,72.6,72.75,72.56,72.75,16800.0,43.9428,44.0336,43.9186,44.0336,16800.0
2013-06-12 13:10:00,72.74,72.74,72.61,72.63,9900.0,44.0275,44.0275,43.9489,43.961,9900.0
2013-06-12 13:20:00,72.61,72.66,72.56,72.66,13600.0,43.9489,43.9791,43.9186,43.9791,13600.0
2013-06-12 13:30:00,72.64,72.68,72.5,72.51,26100.0,43.967,43.9912,43.8823,43.8883,26100.0
2013-06-12 13:40:00,72.48,72.61,72.43,72.6,15400.0,43.8702,43.9489,43.8399,43.9428,15400.0
2013-06-12 13:50:00,72.61,72.7,72.58,72.64,17900.0,43.9489,44.0033,43.9307,43.967,17900.0
2013-06-12 14:00:00,72.61,72.65,72.55,72.6,21200.0,43.9489,43.9731,43.9125,43.9428,21200.0
2013-06-12 14:10:00,72.61,72.65,72.34,72.37,23200.0,43.9489,43.9731,43.7854,43.8036,23200.0
2013-06-12 14:20:00,72.36,72.46,72.36,72.38,32500.0,43.7975,43.8581,43.7975,43.8096,32500.0
2013-06-12 14:30:00,72.38,72.45,72.32,72.37,39200.0,43.8096,43.852,43.7733,43.8036,39200.0
2013-06-12 14:40:00,72.38,72.47,72.38,72.45,31200.0,43.8096,43.8641,43.8096,43.852,31200.0
2013-06-12 14:50:00,72.45,72.47,72.37,72.43,18700.0,43.852,43.8641,43.8036,43.8399,18700.0
2013-06-12 15:00:00,72.43,72.43,72.29,72.32,25300.0,43.8399,43.8399,43.7552,43.7733,25300.0
2013-06-12 15:10:00,72.32,72.33,72.11,72.12,50400.0,43.7733,43.7794,43.6462,43.6523,50400.0
2013-06-12 15:20:00,72.12,72.21,72.07,72.21,49700.0,43.6523,43.7067,43.622,43.7067,49700.0
2013-06-12 15:30:00,72.21,72.23,72.08,72.2,68700.0,43.7067,43.7189,43.6281,43.7007,68700.0
2013-06-12 15:40:00,72.2,72.45,72.17,72.4,112300.0,43.7007,43.852,43.6825,43.8218,112300.0
2013-06-12 15:50:00,72.41,72.45,72.28,72.28,225500.0,43.8278,43.852,43.7491,43.7491,225500.0
2013-06-13 09:30:00,72.37,72.47,72.12,72.35,44200.0,43.8036,43.8641,43.6523,43.7915,44200.0
2013-06-13 09:40:00,72.34,72.57,72.33,72.52,22700.0,43.7854,43.9246,43.7794,43.8944,22700.0
2013-06-13 09:50:00,72.56,72.81,72.54,72.76,46400.0,43.9186,44.0699,43.9065,44.0396,46400.0
2013-06-13 10:00:00,72.74,72.83,72.64,72.65,14900.0,44.0275,44.082,43.967,43.9731,14900.0
2013-06-13 10:10:00,72.64,72.7,72.47,72.69,36700.0,43.967,44.0033,43.8641,43.9973,36700.0
2013-06-13 10:20:00,72.68,72.69,72.48,72.58,48300.0,43.9912,43.9973,43.8702,43.9307,48300.0
2013-06-13 10:30:00,72.56,72.63,72.38,72.38,55100.0,43.9186,43.961,43.8096,43.8096,55100.0
2013-06-13 10:40:00,72.37,72.5,72.28,72.4,24300.0,43.8036,43.8823,43.7491,43.8218,24300.0
2013-06-13 10:50:00,72.37,72.45,72.29,72.31,19800.0,43.8036,43.852,43.7552,43.7673,19800.0
2013-06-13 11:00:00,72.31,72.37,72.27,72.3,24600.0,43.7673,43.8036,43.7431,43.7612,24600.0
2013-06-13 11:10:00,72.29,72.29,72.17,72.18,18900.0,43.7552,43.7552,43.6825,43.6886,18900.0
2013-06-13 11:20:00,72.18,72.26,72.13,72.13,24200.0,43.6886,43.737,43.6583,43.6583,24200.0
2013-06-13 11:30:00,72.13,72.15,72.06,72.06,24900.0,43.6583,43.6704,43.616,43.616,24900.0
2013-06-13 11:40:00,72.06,72.15,72.05,72.15,23100.0,43.616,43.6704,43.6099,43.6704,23100.0
2013-06-13 11:50:00,72.15,72.33,72.15,72.28,21000.0,43.6704,43.7794,43.6704,43.7491,21000.0
2013-06-13 12:00:00,72.29,72.35,72.27,72.3,22700.0,43.7552,43.7915,43.7431,43.7612,22700.0
2013-06-13 12:10:00,72.3,72.33,72.23,72.31,19700.0,43.7612,43.7794,43.7189,43.7673,19700.0
2013-06-13 12:20:00,72.34,72.43,72.33,72.36,16200.0,43.7854,43.8399,43.7794,43.7975,16200.0
2013-06-13 12:30:00,72.34,72.62,72.34,72.62,26300.0,43.7854,43.9549,43.7854,43.9549,26300.0
2013-06-13 12:40:00,72.63,72.72,72.62,72.66,11300.0,43.961,44.0154,43.9549,43.9791,11300.0
2013-06-13 12:50:00,72.65,72.89,72.6,72.89,16900.0,43.9731,44.1183,43.9428,44.1183,16900.0
2013-06-13 13:00:00,72.91,72.95,72.65,72.67,34900.0,44.1304,44.1547,43.9731,43.9852,34900.0
2013-06-13 13:10:00,72.65,72.86,72.64,72.76,61900.0,43.9731,44.1002,43.967,44.0396,61900.0
2013-06-13 13:20:00,72.71,72.71,72.58,72.59,18600.0,44.0094,44.0094,43.9307,43.9368,18600.0
2013-06-13 13:30:00,72.62,72.64,72.34,72.34,54000.0,43.9549,43.967,43.7854,43.7854,54000.0
2013-06-13 13:40:00,72.35,72.35,72.21,72.28,29500.0,43.7915,43.7915,43.7067,43.7491,29500.0
2013-06-13 13:50:00,72.29,72.37,72.28,72.3,25400.0,43.7552,43.8036,43.7491,43.7612,25400.0
2013-06-13 14:00:00,72.3,72.55,72.3,72.5,66600.0,43.7612,43.9125,43.7612,43.8823,66600.0
2013-06-13 14:10:00,72.51,72.7,72.5,72.68,41700.0,43.8883,44.0033,43.8823,43.9912,41700.0
2013-06-13 14:20:00,72.7,72.81,72.64,72.76,38100.0,44.0033,44.0699,43.967,44.0396,38100.0
2013-06-13 14:30:00,72.76,72.97,72.76,72.97,30600.0,44.0396,44.1668,44.0396,44.1668,30600.0
2013-06-13 14:40:00,72.97,73.1,72.95,73.06,28800.0,44.1668,44.2454,44.1547,44.2212,28800.0
2013-06-13 14:50:00,73.06,73.26,73.04,73.26,36300.0,44.2212,44.3423,44.2091,44.3423,36300.0
2013-06-13 15:00:00,73.23,73.44,73.23,73.44,58800.0,44.3241,44.4512,44.3241,44.4512,58800.0
2013-06-13 15:10:00,73.42,73.82,73.42,73.77,135300.0,44.4391,44.6812,44.4391,44.651,135300.0
2013-06-13 15:20:00,73.78,73.94,73.77,73.91,94400.0,44.657,44.7539,44.651,44.7357,94400.0
2013-06-13 15:30:00,73.9,73.91,73.67,73.86,82500.0,44.7297,44.7357,44.5904,44.7054,82500.0
2013-06-13 15:40:00,73.87,74.25,73.85,74.17,134000.0,44.7115,44.9415,44.6994,44.8931,134000.0
2013-06-13 15:50:00,74.17,74.31,73.91,74.09,353000.0,44.8931,44.9778,44.7357,44.8447,353000.0
2013-06-14 09:30:00,74.38,74.77,73.97,74.38,115900.0,45.0202,45.2562,44.772,45.0202,115900.0
2013-06-14 09:40:00,74.34,74.66,74.28,74.54,100400.0,44.996,45.1897,44.9597,45.117,100400.0
2013-06-14 09:50:00,74.54,74.58,74.34,74.38,64800.0,45.117,45.1412,44.996,45.0202,64800.0
2013-06-14 10:00:00,74.39,74.68,74.37,74.65,86700.0,45.0262,45.2018,45.0141,45.1836,86700.0
2013-06-14 10:10:00,74.65,74.66,74.42,74.49,63100.0,45.1836,45.1897,45.0444,45.0868,63100.0
2013-06-14 10:20:00,74.49,74.56,74.37,74.38,48300.0,45.0868,45.1291,45.0141,45.0202,48300.0
2013-06-14 10:30:00,74.39,74.43,74.25,74.33,101900.0,45.0262,45.0505,44.9415,44.9899,101900.0
2013-06-14 10:40:00,74.31,74.44,74.15,74.15,59500.0,44.9778,45.0565,44.881,44.881,59500.0
2013-06-14 10:50:00,74.17,74.25,74.09,74.24,67500.0,44.8931,44.9415,44.8447,44.9355,67500.0
2013-06-14 11:00:00,74.24,74.47,74.18,74.41,49000.0,44.9355,45.0747,44.8991,45.0383,49000.0
2013-06-14 11:10:00,74.41,74.57,74.39,74.54,39500.0,45.0383,45.1352,45.0262,45.117,39500.0
2013-06-14 11:20:00,74.53,74.67,74.53,74.63,39300.0,45.111,45.1957,45.111,45.1715,39300.0
2013-06-14 11:30:00,74.62,74.68,74.47,74.49,89400.0,45.1655,45.2018,45.0747,45.0868,89400.0
2013-06-14 11:40:00,74.48,74.48,74.05,74.24,55500.0,45.0807,45.0807,44.8205,44.9355,55500.0
2013-06-14 11:50:00,74.22,74.45,74.21,74.43,63700.0,44.9233,45.0626,44.9173,45.0505,63700.0
2013-06-14 12:00:00,74.41,74.5,74.33,74.43,67800.0,45.0383,45.0928,44.9899,45.0505,67800.0
2013-06-14 12:10:00,74.44,74.44,74.19,74.23,25100.0,45.0565,45.0565,44.9052,44.9294,25100.0
2013-06-14 12:20:00,74.23,74.34,74.22,74.3,46500.0,44.9294,44.996,44.9233,44.9718,46500.0
2013-06-14 12:30:00,74.31,74.51,74.31,74.5,33500.0,44.9778,45.0989,44.9778,45.0928,33500.0
2013-06-14 12:40:00,74.51,74.56,74.38,74.55,89500.0,45.0989,45.1291,45.0202,45.1231,89500.0
2013-06-14 12:50:00,74.53,74.55,74.31,74.45,36900.0,45.111,45.1231,44.9778,45.0626,36900.0
2013-06-14 13:00:00,74.43,74.43,74.31,74.42,36700.0,45.0505,45.0505,44.9778,45.0444,36700.0
2013-06-14 13:10:00,74.43,74.51,74.41,74.42,35400.0,45.0505,45.0989,45.0383,45.0444,35400.0
2013-06-14 13:20:00,74.44,74.48,74.31,74.32,43900.0,45.0565,45.0807,44.9778,44.9839,43900.0
2013-06-14 13:30:00,74.31,74.41,74.26,74.35,39000.0,44.9778,45.0383,44.9476,45.002,39000.0
2013-06-14 13:40:00,74.36,74.39,74.31,74.35,26300.0,45.0081,45.0262,44.9778,45.002,26300.0
2013-06-14 13:50:00,74.35,74.39,74.33,74.37,40500.0,45.002,45.0262,44.9899,45.0141,40500.0
2013-06-14 14:00:00,74.35,74.36,74.18,74.27,31300.0,45.002,45.0081,44.8991,44.9536,31300.0
2013-06-14 14:10:00,74.27,74.3,74.16,74.29,35600.0,44.9536,44.9718,44.887,44.9657,35600.0
2013-06-14 14:20:00,74.29,74.38,74.28,74.36,63700.0,44.9657,45.0202,44.9597,45.0081,63700.0
2013-06-14 14:30:00,74.35,74.39,74.33,74.39,37400.0,45.002,45.0262,44.9899,45.0262,37400.0
2013-06-14 14:40:00,74.37,74.38,74.32,74.35,37000.0,45.0141,45.0202,44.9839,45.002,37000.0
2013-06-14 14:50:00,74.35,74.38,74.23,74.26,35200.0,45.002,45.0202,44.9294,44.9476,35200.0
2013-06-14 15:00:00,74.23,74.35,74.2,74.33,30900.0,44.9294,45.002,44.9112,44.9899,30900.0
2013-06-14 15:10:00,74.32,74.34,74.24,74.31,33100.0,44.9839,44.996,44.9355,44.9778,33100.0
2013-06-14 15:20:00,74.31,74.35,74.19,74.29,52600.0,44.9778,45.002,44.9052,44.9657,52600.0
2013-06-14 15:30:00,74.28,74.33,74.26,74.31,59800.0,44.9597,44.9899,44.9476,44.9778,59800.0
2013-06-14 15:40:00,74.31,74.47,74.25,74.47,116900.0,44.9778,45.0747,44.9415,45.0747,116900.0
2013-06-14 15:50:00,74.46,74.47,74.28,74.3,191600.0,45.0686,45.0747,44.9597,44.9718,191600.0
2013-06-17 09:30:00,74.77,75.06,74.46,74.95,176400.0,45.2562,45.4318,45.0686,45.3652,176400.0
2013-06-17 09:40:00,74.98,74.99,74.66,74.8,94900.0,45.3834,45.3894,45.1897,45.2744,94900.0
2013-06-17 09:50:00,74.81,75.25,74.78,75.05,55800.0,45.2805,45.5468,45.2623,45.4257,55800.0
2013-06-17 10:00:00,75.07,75.09,74.87,74.94,46000.0,45.4378,45.4499,45.3168,45.3591,46000.0
2013-06-17 10:10:00,74.95,75.02,74.88,74.9,27600.0,45.3652,45.4076,45.3228,45.3349,27600.0
2013-06-17 10:20:00,74.91,74.97,74.88,74.97,26900.0,45.341,45.3773,45.3228,45.3773,26900.0
2013-06-17 10:30:00,74.97,75.08,74.94,75.03,68100.0,45.3773,45.4439,45.3591,45.4136,68100.0
2013-06-17 10:40:00,75.02,75.13,74.98,75.13,30300.0,45.4076,45.4741,45.3834,45.4741,30300.0
2013-06-17 10:50:00,75.14,75.36,75.07,75.36,75800.0,45.4802,45.6134,45.4378,45.6134,75800.0
2013-06-17 11:00:00,75.37,75.55,75.26,75.54,128800.0,45.6194,45.7284,45.5528,45.7223,128800.0
2013-06-17 11:10:00,75.54,75.69,75.53,75.64,41600.0,45.7223,45.8131,45.7163,45.7828,41600.0
2013-06-17 11:20:00,75.65,75.93,75.64,75.77,81500.0,45.7889,45.9584,45.7828,45.8615,81500.0
2013-06-17 11:30:00,75.74,75.76,75.52,75.63,69700.0,45.8434,45.8555,45.7102,45.7768,69700.0
2013-06-17 11:40:00,75.61,75.63,75.32,75.33,38600.0,45.7647,45.7768,45.5891,45.5952,38600.0
2013-06-17 11:50:00,75.35,75.37,75.17,75.19,31800.0,45.6073,45.6194,45.4984,45.5105,31800.0
2013-06-17 12:00:00,75.17,75.45,75.16,75.45,28500.0,45.4984,45.6678,45.4923,45.6678,28500.0
2013-06-17 12:10:00,75.44,75.66,75.39,75.65,29200.0,45.6618,45.7949,45.6315,45.7889,29200.0
2013-06-17 12:20:00,75.66,75.8,75.64,75.73,24800.0,45.7949,45.8797,45.7828,45.8373,24800.0
2013-06-17 12:30:00,75.74,75.89,75.74,75.87,29600.0,45.8434,45.9342,45.8434,45.922,29600.0
2013-06-17 12:40:00,75.86,75.89,75.81,75.84,22500.0,45.916,45.9342,45.8857,45.9039,22500.0
2013-06-17 12:50:00,75.85,75.86,75.76,75.83,27100.0,45.9099,45.916,45.8555,45.8978,27100.0
2013-06-17 13:00:00,75.83,75.98,75.82,75.95,46600.0,45.8978,45.9886,45.8918,45.9705,46600.0
2013-06-17 13:10:00,75.95,75.95,75.65,75.67,34200.0,45.9705,45.9705,45.7889,45.801,34200.0
2013-06-17 13:20:00,75.67,75.99,75.62,75.96,44900.0,45.801,45.9947,45.7707,45.9765,44900.0
2013-06-17 13:30:00,75.94,76.24,75.94,76.23,93100.0,45.9644,46.146,45.9644,46.1399,93100.0
2013-06-17 13:40:00,76.24,76.61,76.24,76.59,99100.0,46.146,46.37,46.146,46.3578,99100.0
2013-06-17 13:50:00,76.57,76.61,76.47,76.48,129800.0,46.3457,46.37,46.2852,46.2913,129800.0
2013-06-17 14:00:00,76.48,76.5,76.08,76.1,76000.0,46.2913,46.3034,46.0492,46.0613,76000.0
2013-06-17 14:10:00,76.1,76.18,76.06,76.09,177600.0,46.0613,46.1097,46.0371,46.0552,177600.0
2013-06-17 14:20:00,76.09,76.11,75.96,75.96,139100.0,46.0552,46.0673,45.9765,45.9765,139100.0
2013-06-17 14:30:00,75.98,76.25,75.96,76.24,70800.0,45.9886,46.1521,45.9765,46.146,70800.0
2013-06-17 14:40:00,76.24,76.25,75.99,76.03,246100.0,46.146,46.1521,45.9947,46.0189,246100.0
2013-06-17 14:50:00,76.03,76.07,75.94,76.01,42800.0,46.0189,46.0431,45.9644,46.0068,42800.0
2013-06-17 15:00:00,75.99,76.18,75.88,76.14,72500.0,45.9947,46.1097,45.9281,46.0855,72500.0
2013-06-17 15:10:00,76.13,76.21,76.03,76.15,63300.0,46.0794,46.1278,46.0189,46.0915,63300.0
2013-06-17 15:20:00,76.12,76.37,76.09,76.29,55700.0,46.0734,46.2247,46.0552,46.1763,55700.0
2013-06-17 15:30:00,76.31,76.68,76.3,76.62,107000.0,46.1884,46.4123,46.1823,46.376,107000.0
2013-06-17 15:40:00,76.62,76.67,76.4,76.46,138200.0,46.376,46.4063,46.2428,46.2792,138200.0
2013-06-17 15:50:00,76.45,76.45,76.25,76.39,228400.0,46.2731,46.2731,46.1521,46.2368,228400.0
2013-06-18 09:30:00,76.5,76.66,76.05,76.47,72800.0,46.3034,46.4002,46.031,46.2852,72800.0
2013-06-18 09:40:00,76.45,76.47,76.21,76.46,156800.0,46.2731,46.2852,46.1278,46.2792,156800.0
2013-06-18 09:50:00,76.42,76.64,76.4,76.57,205000.0,46.2549,46.3881,46.2428,46.3457,205000.0
2013-06-18 10:00:00,76.61,76.7,76.45,76.52,49600.0,46.37,46.4244,46.2731,46.3155,49600.0
2013-06-18 10:10:00,76.52,76.62,76.45,76.56,31900.0,46.3155,46.376,46.2731,46.3397,31900.0
2013-06-18 10:20:00,76.56,76.57,76.5,76.55,32800.0,46.3397,46.3457,46.3034,46.3336,32800.0
2013-06-18 10:30:00,76.55,76.86,76.55,76.86,54000.0,46.3336,46.5213,46.3336,46.5213,54000.0
2013-06-18 10:40:00,76.87,77.0,76.83,76.85,66300.0,46.5273,46.606,46.5031,46.5152,66300.0
2013-06-18 10:50:00,76.85,76.87,76.69,76.81,52700.0,46.5152,46.5273,46.4184,46.491,52700.0
2013-06-18 11:00:00,76.83,77.02,76.82,77.01,63700.0,46.5031,46.6181,46.4971,46.6121,63700.0
2013-06-18 11:10:00,77.01,77.23,76.97,77.21,63500.0,46.6121,46.7452,46.5878,46.7331,63500.0
2013-06-18 11:20:00,77.21,77.45,77.18,77.45,70800.0,46.7331,46.8784,46.715,46.8784,70800.0
2013-06-18 11:30:00,77.44,77.58,77.43,77.56,78800.0,46.8723,46.9571,46.8663,46.945,78800.0
2013-06-18 11:40:00,77.55,77.71,77.49,77.53,67400.0,46.9389,47.0358,46.9026,46.9268,67400.0
2013-06-18 11:50:00,77.53,77.53,77.2,77.22,36800.0,46.9268,46.9268,46.7271,46.7392,36800.0
2013-06-18 12:00:00,77.22,77.24,77.07,77.08,37300.0,46.7392,46.7513,46.6484,46.6544,37300.0
2013-06-18 12:10:00,77.07,77.35,77.0,77.24,47400.0,46.6484,46.8179,46.606,46.7513,47400.0
2013-06-18 12:20:00,77.24,77.3,77.17,77.24,38000.0,46.7513,46.7876,46.7089,46.7513,38000.0
2013-06-18 12:30:00,77.22,77.27,77.15,77.21,47200.0,46.7392,46.7694,46.6968,46.7331,47200.0
2013-06-18 12:40:00,77.22,77.4,77.21,77.23,43100.0,46.7392,46.8481,46.7331,46.7452,43100.0
2013-06-18 12:50:00,77.23,77.29,77.11,77.28,39900.0,46.7452,46.7815,46.6726,46.7755,39900.0
2013-06-18 13:00:00,77.28,77.45,77.27,77.39,43000.0,46.7755,46.8784,46.7694,46.8421,43000.0
2013-06-18 13:10:00,77.39,77.4,77.1,77.26,40900.0,46.8421,46.8481,46.6665,46.7634,40900.0
2013-06-18 13:20:00,77.26,77.29,77.15,77.27,40100.0,46.7634,46.7815,46.6968,46.7694,40100.0
2013-06-18 13:30:00,77.27,77.29,77.17,77.2,56900.0,46.7694,46.7815,46.7089,46.7271,56900.0
2013-06-18 13:40:00,77.22,77.32,77.18,77.23,45300.0,46.7392,46.7997,46.715,46.7452,45300.0
2013-06-18 13:50:00,77.24,77.33,77.24,77.32,41000.0,46.7513,46.8057,46.7513,46.7997,41000.0
2013-06-18 14:00:00,77.33,77.55,77.23,77.55,66700.0,46.8057,46.9389,46.7452,46.9389,66700.0
2013-06-18 14:10:00,77.54,77.61,77.48,77.58,61300.0,46.9329,46.9752,46.8965,46.9571,61300.0
2013-06-18 14:20:00,77.59,77.59,77.48,77.55,70600.0,46.9631,46.9631,46.8965,46.9389,70600.0
2013-06-18 14:30:00,77.55,77.67,77.53,77.55,63600.0,46.9389,47.0115,46.9268,46.9389,63600.0
2013-06-18 14:40:00,77.54,77.59,77.48,77.48,73400.0,46.9329,46.9631,46.8965,46.8965,73400.0
2013-06-18 14:50:00,77.48,77.49,77.39,77.44,48700.0,46.8965,46.9026,46.8421,46.8723,48700.0
2013-06-18 15:00:00,77.46,77.46,77.29,77.32,60600.0,46.8844,46.8844,46.7815,46.7997,60600.0
2013-06-18 15:10:00,77.31,77.44,77.31,77.44,76700.0,46.7936,46.8723,46.7936,46.8723,76700.0
2013-06-18 15:20:00,77.43,77.47,77.38,77.47,68400.0,46.8663,46.8905,46.836,46.8905,68400.0
2013-06-18 15:30:00,77.48,77.48,77.3,77.33,67700.0,46.8965,46.8965,46.7876,46.8057,67700.0
2013-06-18 15:40:00,77.33,77.35,77.13,77.17,119500.0,46.8057,46.8179,46.6847,46.7089,119500.0
2013-06-18 15:50:00,77.18,77.29,77.09,77.28,236100.0,46.715,46.7815,46.6605,46.7755,236100.0
2013-06-19 09:30:00,77.25,77.28,76.51,76.55,137400.0,46.7573,46.7755,46.3094,46.3336,137400.0
2013-06-19 09:40:00,76.52,76.76,76.4,76.56,161400.0,46.3155,46.4607,46.2428,46.3397,161400.0
2013-06-19 09:50:00,76.56,76.71,76.5,76.66,87900.0,46.3397,46.4305,46.3034,46.4002,87900.0
2013-06-19 10:00:00,76.65,76.85,76.65,76.76,104000.0,46.3942,46.5152,46.3942,46.4607,104000.0
2013-06-19 10:10:00,76.76,76.86,76.7,76.81,102900.0,46.4607,46.5213,46.4244,46.491,102900.0
2013-06-19 10:20:00,76.8,76.81,76.58,76.61,48400.0,46.485,46.491,46.3518,46.37,48400.0
2013-06-19 10:30:00,76.62,76.67,76.61,76.64,68500.0,46.376,46.4063,46.37,46.3881,68500.0
2013-06-19 10:40:00,76.62,76.64,76.35,76.39,121800.0,46.376,46.3881,46.2126,46.2368,121800.0
2013-06-19 10:50:00,76.38,76.42,76.29,76.35,81100.0,46.2307,46.2549,46.1763,46.2126,81100.0
2013-06-19 11:00:00,76.35,76.38,76.27,76.28,59100.0,46.2126,46.2307,46.1642,46.1702,59100.0
2013-06-19 11:10:00,76.29,76.29,76.16,76.28,89600.0,46.1763,46.1763,46.0976,46.1702,89600.0
2013-06-19 11:20:00,76.27,76.27,76.14,76.23,90600.0,46.1642,46.1642,46.0855,46.1399,90600.0
2013-06-19 11:30:00,76.22,76.39,76.19,76.31,46400.0,46.1339,46.2368,46.1157,46.1884,46400.0
2013-06-19 11:40:00,76.29,76.34,76.19,76.19,48500.0,46.1763,46.2065,46.1157,46.1157,48500.0
2013-06-19 11:50:00,76.19,76.19,76.0,76.01,81100.0,46.1157,46.1157,46.0007,46.0068,81100.0
2013-06-19 12:00:00,76.01,76.08,76.0,76.03,44200.0,46.0068,46.0492,46.0007,46.0189,44200.0
2013-06-19 12:10:00,76.03,76.06,75.94,75.95,40300.0,46.0189,46.0371,45.9644,45.9705,40300.0
2013-06-19 12:20:00,75.96,76.04,75.95,76.0,46900.0,45.9765,46.0249,45.9705,46.0007,46900.0
2013-06-19 12:30:00,76.01,76.03,75.98,76.02,81200.0,46.0068,46.0189,45.9886,46.0128,81200.0
2013-06-19 12:40:00,76.03,76.1,75.98,76.0,50600.0,46.0189,46.0613,45.9886,46.0007,50600.0
2013-06-19 12:50:00,75.99,76.02,75.94,75.96,45500.0,45.9947,46.0128,45.9644,45.9765,45500.0
2013-06-19 13:00:00,75.96,76.01,75.95,75.99,23100.0,45.9765,46.0068,45.9705,45.9947,23100.0
2013-06-19 13:10:00,75.99,76.0,75.9,75.98,27900.0,45.9947,46.0007,45.9402,45.9886,27900.0
2013-06-19 13:20:00,75.98,76.0,75.92,75.96,75000.0,45.9886,46.0007,45.9523,45.9765,75000.0
2013-06-19 13:30:00,75.98,76.0,75.94,75.96,37000.0,45.9886,46.0007,45.9644,45.9765,37000.0
2013-06-19 13:40:00,75.96,75.98,75.93,75.96,37900.0,45.9765,45.9886,45.9584,45.9765,37900.0
2013-06-19 13:50:00,75.96,75.97,75.82,75.87,93100.0,45.9765,45.9826,45.8918,45.922,93100.0
2013-06-19 14:00:00,75.88,75.95,75.55,75.71,188300.0,45.9281,45.9705,45.7284,45.8252,188300.0
2013-06-19 14:10:00,75.73,76.08,75.68,75.98,138900.0,45.8373,46.0492,45.807,45.9886,138900.0
2013-06-19 14:20:00,75.98,76.08,75.86,76.06,100700.0,45.9886,46.0492,45.916,46.0371,100700.0
2013-06-19 14:30:00,76.06,76.33,75.87,76.09,112100.0,46.0371,46.2005,45.922,46.0552,112100.0
2013-06-19 14:40:00,76.09,76.22,75.95,76.05,84200.0,46.0552,46.1339,45.9705,46.031,84200.0
2013-06-19 14:50:00,76.03,76.06,75.63,75.68,116200.0,46.0189,46.0371,45.7768,45.807,116200.0
2013-06-19 15:00:00,75.63,75.92,75.54,75.79,53600.0,45.7768,45.9523,45.7223,45.8736,53600.0
2013-06-19 15:10:00,75.8,75.91,75.74,75.84,71400.0,45.8797,45.9463,45.8434,45.9039,71400.0
2013-06-19 15:20:00,75.84,76.23,75.81,76.22,82900.0,45.9039,46.1399,45.8857,46.1339,82900.0
2013-06-19 15:30:00,76.2,76.27,76.03,76.07,85100.0,46.1218,46.1642,46.0189,46.0431,85100.0
2013-06-19 15:40:00,76.06,76.07,75.83,76.01,118400.0,46.0371,46.0431,45.8978,46.0068,118400.0
2013-06-19 15:50:00,76.01,76.08,75.87,75.97,371900.0,46.0068,46.0492,45.922,45.9826,371900.0
2013-06-20 09:30:00,75.2,76.03,75.14,75.99,100200.0,45.5165,46.0189,45.4802,45.9947,100200.0
2013-06-20 09:40:00,76.02,76.76,76.0,76.73,134200.0,46.0128,46.4607,46.0007,46.4426,134200.0
2013-06-20 09:50:00,76.72,77.14,76.66,77.06,84000.0,46.4365,46.6907,46.4002,46.6423,84000.0
2013-06-20 10:00:00,77.03,77.61,77.03,77.52,143100.0,46.6242,46.9752,46.6242,46.9207,143100.0
2013-06-20 10:10:00,77.5,77.55,77.08,77.15,155500.0,46.9086,46.9389,46.6544,46.6968,155500.0
2013-06-20 10:20:00,77.15,77.52,77.12,77.43,88000.0,46.6968,46.9207,46.6786,46.8663,88000.0
2013-06-20 10:30:00,77.43,77.73,77.3,77.66,106800.0,46.8663,47.0479,46.7876,47.0055,106800.0
2013-06-20 10:40:00,77.67,77.74,77.36,77.58,77500.0,47.0115,47.0539,46.8239,46.9571,77500.0
2013-06-20 10:50:00,77.54,77.82,77.51,77.82,95700.0,46.9329,47.1023,46.9147,47.1023,95700.0
2013-06-20 11:00:00,77.79,77.8,77.61,77.61,80300.0,47.0842,47.0902,46.9752,46.9752,80300.0
2013-06-20 11:10:00,77.62,78.25,77.59,78.17,167900.0,46.9813,47.3626,46.9631,47.3142,167900.0
2013-06-20 11:20:00,78.14,78.49,78.01,78.38,171300.0,47.296,47.5079,47.2173,47.4413,171300.0
2013-06-20 11:30:00,78.45,78.67,78.2,78.59,146300.0,47.4837,47.6168,47.3323,47.5684,146300.0
2013-06-20 11:40:00,78.62,78.87,78.15,78.32,113100.0,47.5865,47.7379,47.3021,47.405,113100.0
2013-06-20 11:50:00,78.28,78.46,78.25,78.36,86100.0,47.3808,47.4897,47.3626,47.4292,86100.0
2013-06-20 12:00:00,78.36,78.56,78.31,78.51,75900.0,47.4292,47.5502,47.3989,47.52,75900.0
2013-06-20 12:10:00,78.5,78.88,78.47,78.86,88800.0,47.5139,47.7439,47.4958,47.7318,88800.0
2013-06-20 12:20:00,78.88,78.89,78.57,78.67,64900.0,47.7439,47.75,47.5563,47.6168,64900.0
2013-06-20 12:30:00,78.67,78.95,78.67,78.94,55500.0,47.6168,47.7863,47.6168,47.7802,55500.0
2013-06-20 12:40:00,78.92,79.28,78.86,79.26,98700.0,47.7681,47.986,47.7318,47.9739,98700.0
2013-06-20 12:50:00,79.27,79.37,79.19,79.25,89400.0,47.98,48.0405,47.9316,47.9679,89400.0
2013-06-20 13:00:00,79.25,79.45,79.2,79.36,65100.0,47.9679,48.0889,47.9376,48.0345,65100.0
2013-06-20 13:10:00,79.35,79.35,78.81,78.93,70100.0,48.0284,48.0284,47.7016,47.7742,70100.0
2013-06-20 13:20:00,78.92,79.23,78.82,79.21,57300.0,47.7681,47.9558,47.7076,47.9437,57300.0
2013-06-20 13:30:00,79.22,79.23,79.01,79.06,56300.0,47.9497,47.9558,47.8226,47.8529,56300.0
2013-06-20 13:40:00,79.06,79.13,78.89,79.1,86800.0,47.8529,47.8952,47.75,47.8771,86800.0
2013-06-20 13:50:00,79.1,79.11,78.69,78.88,89700.0,47.8771,47.8831,47.6289,47.7439,89700.0
2013-06-20 14:00:00,78.86,78.97,78.64,78.76,58800.0,47.7318,47.7984,47.5987,47.6713,58800.0
2013-06-20 14:10:00,78.78,78.83,78.44,78.57,96500.0,47.6834,47.7137,47.4776,47.5563,96500.0
2013-06-20 14:20:00,78.6,78.61,78.16,78.16,104900.0,47.5744,47.5805,47.3081,47.3081,104900.0
2013-06-20 14:30:00,78.15,78.18,77.98,77.99,82500.0,47.3021,47.3202,47.1992,47.2052,82500.0
2013-06-20 14:40:00,78.0,78.14,77.93,77.96,74900.0,47.2113,47.296,47.1689,47.1871,74900.0
2013-06-20 14:50:00,77.96,77.96,77.54,77.64,85900.0,47.1871,47.1871,46.9329,46.9934,85900.0
2013-06-20 15:00:00,77.64,77.99,77.56,77.99,103200.0,46.9934,47.2052,46.945,47.2052,103200.0
2013-06-20 15:10:00,78.0,78.09,77.7,77.72,101400.0,47.2113,47.2658,47.0297,47.0418,101400.0
2013-06-20 15:20:00,77.73,77.78,77.48,77.54,132100.0,47.0479,47.0781,46.8965,46.9329,132100.0
2013-06-20 15:30:00,77.53,77.53,77.22,77.24,198900.0,46.9268,46.9268,46.7392,46.7513,198900.0
2013-06-20 15:40:00,77.22,77.32,77.09,77.12,269300.0,46.7392,46.7997,46.6605,46.6786,269300.0
2013-06-20 15:50:00,77.12,77.15,76.81,77.09,668400.0,46.6786,46.6968,46.491,46.6605,668400.0
2013-06-21 09:30:00,77.69,77.76,76.65,77.34,581200.0,47.0236,47.066,46.3942,46.8118,581200.0
2013-06-21 09:40:00,77.34,77.52,76.9,76.97,134400.0,46.8118,46.9207,46.5455,46.5878,134400.0
2013-06-21 09:50:00,77.0,77.0,76.54,76.57,71300.0,46.606,46.606,46.3276,46.3457,71300.0
2013-06-21 10:00:00,76.54,76.89,76.47,76.61,79800.0,46.3276,46.5394,46.2852,46.37,79800.0
2013-06-21 10:10:00,76.59,76.6,76.05,76.08,82100.0,46.3578,46.3639,46.031,46.0492,82100.0
2013-06-21 10:20:00,76.09,76.27,75.9,75.96,125300.0,46.0552,46.1642,45.9402,45.9765,125300.0
2013-06-21 10:30:00,75.96,75.97,75.63,75.72,160200.0,45.9765,45.9826,45.7768,45.8313,160200.0
2013-06-21 10:40:00,75.75,75.77,75.15,75.55,282200.0,45.8494,45.8615,45.4863,45.7284,282200.0
2013-06-21 10:50:00,75.55,75.95,75.5,75.94,79400.0,45.7284,45.9705,45.6981,45.9644,79400.0
2013-06-21 11:00:00,75.93,75.94,75.47,75.68,52100.0,45.9584,45.9644,45.6799,45.807,52100.0
2013-06-21 11:10:00,75.7,75.86,75.56,75.79,47600.0,45.8192,45.916,45.7344,45.8736,47600.0
2013-06-21 11:20:00,75.79,75.79,75.59,75.61,70700.0,45.8736,45.8736,45.7526,45.7647,70700.0
2013-06-21 11:30:00,75.61,75.73,75.46,75.64,56900.0,45.7647,45.8373,45.6739,45.7828,56900.0
2013-06-21 11:40:00,75.63,75.69,75.48,75.61,70200.0,45.7768,45.8131,45.686,45.7647,70200.0
2013-06-21 11:50:00,75.6,75.66,75.48,75.55,49400.0,45.7586,45.7949,45.686,45.7284,49400.0
2013-06-21 12:00:00,75.55,75.87,75.55,75.72,48700.0,45.7284,45.922,45.7284,45.8313,48700.0
2013-06-21 12:10:00,75.73,75.84,75.58,75.65,38800.0,45.8373,45.9039,45.7465,45.7889,38800.0
2013-06-21 12:20:00,75.66,75.66,75.51,75.58,38200.0,45.7949,45.7949,45.7041,45.7465,38200.0
2013-06-21 12:30:00,75.58,75.69,75.5,75.69,45100.0,45.7465,45.8131,45.6981,45.8131,45100.0
2013-06-21 12:40:00,75.7,75.94,75.69,75.94,49000.0,45.8192,45.9644,45.8131,45.9644,49000.0
2013-06-21 12:50:00,75.92,76.21,75.82,76.19,52600.0,45.9523,46.1278,45.8918,46.1157,52600.0
2013-06-21 13:00:00,76.19,76.32,75.88,76.31,69700.0,46.1157,46.1944,45.9281,46.1884,69700.0
2013-06-21 13:10:00,76.31,76.37,76.04,76.11,66300.0,46.1884,46.2247,46.0249,46.0673,66300.0
2013-06-21 13:20:00,76.09,76.1,75.92,75.98,39600.0,46.0552,46.0613,45.9523,45.9886,39600.0
2013-06-21 13:30:00,75.98,76.14,75.92,75.98,46600.0,45.9886,46.0855,45.9523,45.9886,46600.0
2013-06-21 13:40:00,75.99,76.05,75.81,75.86,30600.0,45.9947,46.031,45.8857,45.916,30600.0
2013-06-21 13:50:00,75.84,75.95,75.63,75.71,39600.0,45.9039,45.9705,45.7768,45.8252,39600.0
2013-06-21 14:00:00,75.71,75.79,75.6,75.64,36900.0,45.8252,45.8736,45.7586,45.7828,36900.0
2013-06-21 14:10:00,75.66,75.77,75.63,75.73,42300.0,45.7949,45.8615,45.7768,45.8373,42300.0
2013-06-21 14:20:00,75.79,75.96,75.7,75.9,58000.0,45.8736,45.9765,45.8192,45.9402,58000.0
2013-06-21 14:30:00,75.92,76.12,75.8,76.12,70900.0,45.9523,46.0734,45.8797,46.0734,70900.0
2013-06-21 14:40:00,76.11,76.6,76.09,76.5,168800.0,46.0673,46.3639,46.0552,46.3034,168800.0
2013-06-21 14:50:00,76.53,76.7,76.42,76.7,117900.0,46.3215,46.4244,46.2549,46.4244,117900.0
2013-06-21 15:00:00,76.69,76.79,76.56,76.65,83200.0,46.4184,46.4789,46.3397,46.3942,83200.0
2013-06-21 15:10:00,76.66,76.86,76.65,76.71,83400.0,46.4002,46.5213,46.3942,46.4305,83400.0
2013-06-21 15:20:00,76.71,76.98,76.71,76.98,115000.0,46.4305,46.5939,46.4305,46.5939,115000.0
2013-06-21 15:30:00,77.0,77.06,76.92,76.98,148000.0,46.606,46.6423,46.5576,46.5939,148000.0
2013-06-21 15:40:00,77.02,77.02,76.78,76.92,193300.0,46.6181,46.6181,46.4728,46.5576,193300.0
2013-06-21 15:50:00,76.91,77.02,76.76,76.86,407100.0,46.5515,46.6181,46.4607,46.5213,407100.0
2013-06-24 09:30:00,77.07,77.15,76.26,76.36,139100.0,46.6484,46.6968,46.1581,46.2186,139100.0
2013-06-24 09:40:00,76.27,76.4,75.93,76.03,122300.0,46.1642,46.2428,45.9584,46.0189,122300.0
2013-06-24 09:50:00,76.03,76.06,75.81,75.97,113300.0,46.0189,46.0371,45.8857,45.9826,113300.0
2013-06-24 10:00:00,75.96,76.18,75.8,76.12,208100.0,45.9765,46.1097,45.8797,46.0734,208100.0
2013-06-24 10:10:00,76.13,76.22,75.96,76.13,65300.0,46.0794,46.1339,45.9765,46.0794,65300.0
2013-06-24 10:20:00,76.13,76.22,75.98,76.13,79900.0,46.0794,46.1339,45.9886,46.0794,79900.0
2013-06-24 10:30:00,76.11,76.21,75.95,76.16,67500.0,46.0673,46.1278,45.9705,46.0976,67500.0
2013-06-24 10:40:00,76.15,76.33,76.03,76.33,61800.0,46.0915,46.2005,46.0189,46.2005,61800.0
2013-06-24 10:50:00,76.33,76.36,76.15,76.18,38400.0,46.2005,46.2186,46.0915,46.1097,38400.0
2013-06-24 11:00:00,76.19,76.32,76.17,76.19,104200.0,46.1157,46.1944,46.1036,46.1157,104200.0
2013-06-24 11:10:00,76.17,76.29,76.0,76.11,53100.0,46.1036,46.1763,46.0007,46.0673,53100.0
2013-06-24 11:20:00,76.11,76.29,76.02,76.03,139900.0,46.0673,46.1763,46.0128,46.0189,139900.0
2013-06-24 11:30:00,76.04,76.17,75.98,76.1,68300.0,46.0249,46.1036,45.9886,46.0613,68300.0
2013-06-24 11:40:00,76.07,76.29,76.07,76.21,83500.0,46.0431,46.1763,46.0431,46.1278,83500.0
2013-06-24 11:50:00,76.21,76.33,76.12,76.26,39200.0,46.1278,46.2005,46.0734,46.1581,39200.0
2013-06-24 12:00:00,76.24,76.34,76.02,76.07,54600.0,46.146,46.2065,46.0128,46.0431,54600.0
2013-06-24 12:10:00,76.04,76.06,75.8,75.8,50000.0,46.0249,46.0371,45.8797,45.8797,50000.0
2013-06-24 12:20:00,75.79,76.05,75.76,76.0,103700.0,45.8736,46.031,45.8555,46.0007,103700.0
2013-06-24 12:30:00,75.99,76.28,75.96,76.16,87100.0,45.9947,46.1702,45.9765,46.0976,87100.0
2013-06-24 12:40:00,76.18,76.18,76.1,76.12,30400.0,46.1097,46.1097,46.0613,46.0734,30400.0
2013-06-24 12:50:00,76.09,76.12,75.97,75.99,62900.0,46.0552,46.0734,45.9826,45.9947,62900.0
2013-06-24 13:00:00,76.0,76.01,75.89,75.9,73700.0,46.0007,46.0068,45.9342,45.9402,73700.0
2013-06-24 13:10:00,75.9,76.08,75.82,76.02,82200.0,45.9402,46.0492,45.8918,46.0128,82200.0
2013-06-24 13:20:00,76.03,76.03,75.9,75.96,42500.0,46.0189,46.0189,45.9402,45.9765,42500.0
2013-06-24 13:30:00,75.94,75.94,75.86,75.88,37200.0,45.9644,45.9644,45.916,45.9281,37200.0
2013-06-24 13:40:00,75.89,75.97,75.87,75.87,49100.0,45.9342,45.9826,45.922,45.922,49100.0
2013-06-24 13:50:00,75.88,75.91,75.84,75.9,46800.0,45.9281,45.9463,45.9039,45.9402,46800.0
2013-06-24 14:00:00,75.91,76.16,75.87,76.11,81100.0,45.9463,46.0976,45.922,46.0673,81100.0
2013-06-24 14:10:00,76.14,76.24,76.03,76.09,92100.0,46.0855,46.146,46.0189,46.0552,92100.0
2013-06-24 14:20:00,76.09,76.12,75.91,76.05,86600.0,46.0552,46.0734,45.9463,46.031,86600.0
2013-06-24 14:30:00,76.02,76.14,76.0,76.14,65300.0,46.0128,46.0855,46.0007,46.0855,65300.0
2013-06-24 14:40:00,76.13,76.26,76.06,76.25,52100.0,46.0794,46.1581,46.0371,46.1521,52100.0
2013-06-24 14:50:00,76.25,76.32,76.1,76.18,53400.0,46.1521,46.1944,46.0613,46.1097,53400.0
2013-06-24 15:00:00,76.18,76.41,76.13,76.38,66300.0,46.1097,46.2489,46.0794,46.2307,66300.0
2013-06-24 15:10:00,76.36,76.48,76.15,76.25,98900.0,46.2186,46.2913,46.0915,46.1521,98900.0
2013-06-24 15:20:00,76.25,76.29,76.14,76.17,83200.0,46.1521,46.1763,46.0855,46.1036,83200.0
2013-06-24 15:30:00,76.19,76.23,76.1,76.22,84100.0,46.1157,46.1399,46.0613,46.1339,84100.0
2013-06-24 15:40:00,76.23,76.32,76.12,76.26,159200.0,46.1399,46.1944,46.0734,46.1581,159200.0
2013-06-24 15:50:00,76.26,76.5,76.05,76.06,205500.0,46.1581,46.3034,46.031,46.0371,205500.0
2013-06-25 09:30:00,77.5,77.88,76.3,77.48,231100.0,46.9086,47.1386,46.1823,46.8965,231100.0
2013-06-25 09:40:00,77.46,77.5,76.79,76.8,131800.0,46.8844,46.9086,46.4789,46.485,131800.0
2013-06-25 09:50:00,76.83,77.08,76.45,76.46,57600.0,46.5031,46.6544,46.2731,46.2792,57600.0
2013-06-25 10:00:00,76.46,76.62,76.16,76.5,117300.0,46.2792,46.376,46.0976,46.3034,117300.0
2013-06-25 10:10:00,76.52,76.53,75.95,75.97,69700.0,46.3155,46.3215,45.9705,45.9826,69700.0
2013-06-25 10:20:00,75.97,76.12,75.93,75.95,71700.0,45.9826,46.0734,45.9584,45.9705,71700.0
2013-06-25 10:30:00,75.94,76.29,75.9,76.28,40900.0,45.9644,46.1763,45.9402,46.1702,40900.0
2013-06-25 10:40:00,76.32,76.36,76.21,76.32,26100.0,46.1944,46.2186,46.1278,46.1944,26100.0
2013-06-25 10:50:00,76.33,76.48,76.3,76.48,51000.0,46.2005,46.2913,46.1823,46.2913,51000.0
2013-06-25 11:00:00,76.48,76.87,76.45,76.86,34300.0,46.2913,46.5273,46.2731,46.5213,34300.0
2013-06-25 11:10:00,76.87,76.87,76.61,76.61,34900.0,46.5273,46.5273,46.37,46.37,34900.0
2013-06-25 11:20:00,76.62,76.69,76.5,76.65,32600.0,46.376,46.4184,46.3034,46.3942,32600.0
2013-06-25 11:30:00,76.65,76.73,76.55,76.57,45300.0,46.3942,46.4426,46.3336,46.3457,45300.0
2013-06-25 11:40:00,76.56,76.63,76.33,76.38,48000.0,46.3397,46.3821,46.2005,46.2307,48000.0
2013-06-25 11:50:00,76.39,76.55,76.38,76.49,37900.0,46.2368,46.3336,46.2307,46.2973,37900.0
2013-06-25 12:00:00,76.49,76.63,76.4,76.62,30900.0,46.2973,46.3821,46.2428,46.376,30900.0
2013-06-25 12:10:00,76.64,76.71,76.53,76.59,41500.0,46.3881,46.4305,46.3215,46.3578,41500.0
2013-06-25 12:20:00,76.61,76.62,76.54,76.58,21200.0,46.37,46.376,46.3276,46.3518,21200.0
2013-06-25 12:30:00,76.58,76.75,76.58,76.61,26300.0,46.3518,46.4547,46.3518,46.37,26300.0
2013-06-25 12:40:00,76.61,76.66,76.56,76.56,28000.0,46.37,46.4002,46.3397,46.3397,28000.0
2013-06-25 12:50:00,76.55,76.6,76.44,76.49,25000.0,46.3336,46.3639,46.2671,46.2973,25000.0
2013-06-25 13:00:00,76.49,76.56,76.35,76.39,45800.0,46.2973,46.3397,46.2126,46.2368,45800.0
2013-06-25 13:10:00,76.39,76.45,76.33,76.33,25700.0,46.2368,46.2731,46.2005,46.2005,25700.0
2013-06-25 13:20:00,76.33,76.39,76.23,76.35,33800.0,46.2005,46.2368,46.1399,46.2126,33800.0
2013-06-25 13:30:00,76.36,76.48,76.32,76.46,27500.0,46.2186,46.2913,46.1944,46.2792,27500.0
2013-06-25 13:40:00,76.46,76.58,76.45,76.47,38700.0,46.2792,46.3518,46.2731,46.2852,38700.0
2013-06-25 13:50:00,76.47,76.53,76.39,76.42,37200.0,46.2852,46.3215,46.2368,46.2549,37200.0
2013-06-25 14:00:00,76.44,76.49,76.36,76.38,28900.0,46.2671,46.2973,46.2186,46.2307,28900.0
2013-06-25 14:10:00,76.4,76.49,76.38,76.48,31100.0,46.2428,46.2973,46.2307,46.2913,31100.0
2013-06-25 14:20:00,76.48,76.51,76.39,76.48,33200.0,46.2913,46.3094,46.2368,46.2913,33200.0
2013-06-25 14:30:00,76.47,76.53,76.44,76.5,77800.0,46.2852,46.3215,46.2671,46.3034,77800.0
2013-06-25 14:40:00,76.51,76.59,76.48,76.51,31800.0,46.3094,46.3578,46.2913,46.3094,31800.0
2013-06-25 14:50:00,76.49,76.6,76.45,76.45,28900.0,46.2973,46.3639,46.2731,46.2731,28900.0
2013-06-25 15:00:00,76.45,76.57,76.45,76.56,46100.0,46.2731,46.3457,46.2731,46.3397,46100.0
2013-06-25 15:10:00,76.57,76.63,76.53,76.56,44600.0,46.3457,46.3821,46.3215,46.3397,44600.0
2013-06-25 15:20:00,76.55,76.67,76.54,76.63,71800.0,46.3336,46.4063,46.3276,46.3821,71800.0
2013-06-25 15:30:00,76.67,76.7,76.59,76.64,97900.0,46.4063,46.4244,46.3578,46.3881,97900.0
2013-06-25 15:40:00,76.63,76.66,76.38,76.4,93400.0,46.3821,46.4002,46.2307,46.2428,93400.0
2013-06-25 15:50:00,76.41,76.54,76.34,76.4,195900.0,46.2489,46.3276,46.2065,46.2428,195900.0
2013-06-26 09:30:00,76.68,77.37,75.58,75.98,192900.0,46.4123,46.83,45.7465,45.9886,192900.0
2013-06-26 09:40:00,76.01,76.02,75.25,75.73,171000.0,46.0068,46.0128,45.5468,45.8373,171000.0
2013-06-26 09:50:00,75.75,76.31,75.5,76.24,94200.0,45.8494,46.1884,45.6981,46.146,94200.0
2013-06-26 10:00:00,76.3,76.57,76.0,76.33,121200.0,46.1823,46.3457,46.0007,46.2005,121200.0
2013-06-26 10:10:00,76.36,76.41,76.03,76.27,130300.0,46.2186,46.2489,46.0189,46.1642,130300.0
2013-06-26 10:20:00,76.26,76.3,76.16,76.17,49900.0,46.1581,46.1823,46.0976,46.1036,49900.0
2013-06-26 10:30:00,76.18,76.26,76.12,76.18,58400.0,46.1097,46.1581,46.0734,46.1097,58400.0
2013-06-26 10:40:00,76.18,76.24,76.12,76.16,49600.0,46.1097,46.146,46.0734,46.0976,49600.0
2013-06-26 10:50:00,76.16,76.19,75.9,75.94,61200.0,46.0976,46.1157,45.9402,45.9644,61200.0
2013-06-26 11:00:00,75.98,76.02,75.59,75.61,84600.0,45.9886,46.0128,45.7526,45.7647,84600.0
2013-06-26 11:10:00,75.62,75.89,75.49,75.77,128800.0,45.7707,45.9342,45.692,45.8615,128800.0
2013-06-26 11:20:00,75.78,75.83,75.61,75.8,48000.0,45.8676,45.8978,45.7647,45.8797,48000.0
2013-06-26 11:30:00,75.79,75.81,75.6,75.66,67500.0,45.8736,45.8857,45.7586,45.7949,67500.0
2013-06-26 11:40:00,75.65,75.77,75.61,75.77,23200.0,45.7889,45.8615,45.7647,45.8615,23200.0
2013-06-26 11:50:00,75.77,75.77,75.66,75.66,26200.0,45.8615,45.8615,45.7949,45.7949,26200.0
2013-06-26 12:00:00,75.66,75.8,75.63,75.77,69700.0,45.7949,45.8797,45.7768,45.8615,69700.0
2013-06-26 12:10:00,75.77,76.01,75.77,75.99,47100.0,45.8615,46.0068,45.8615,45.9947,47100.0
2013-06-26 12:20:00,75.99,76.01,75.62,75.89,108100.0,45.9947,46.0068,45.7707,45.9342,108100.0
2013-06-26 12:30:00,75.89,75.96,75.78,75.94,33900.0,45.9342,45.9765,45.8676,45.9644,33900.0
2013-06-26 12:40:00,75.93,75.95,75.61,75.73,53100.0,45.9584,45.9705,45.7647,45.8373,53100.0
2013-06-26 12:50:00,75.74,75.83,75.64,75.69,40600.0,45.8434,45.8978,45.7828,45.8131,40600.0
2013-06-26 13:00:00,75.69,75.84,75.65,75.76,32200.0,45.8131,45.9039,45.7889,45.8555,32200.0
2013-06-26 13:10:00,75.77,75.97,75.61,75.97,63700.0,45.8615,45.9826,45.7647,45.9826,63700.0
2013-06-26 13:20:00,75.95,76.0,75.73,75.95,99600.0,45.9705,46.0007,45.8373,45.9705,99600.0
2013-06-26 13:30:00,75.96,76.16,75.94,76.11,54700.0,45.9765,46.0976,45.9644,46.0673,54700.0
2013-06-26 13:40:00,76.09,76.19,76.05,76.13,30100.0,46.0552,46.1157,46.031,46.0794,30100.0
2013-06-26 13:50:00,76.15,76.19,76.09,76.15,25100.0,46.0915,46.1157,46.0552,46.0915,25100.0
2013-06-26 14:00:00,76.15,76.2,76.08,76.17,30500.0,46.0915,46.1218,46.0492,46.1036,30500.0
2013-06-26 14:10:00,76.17,76.17,76.06,76.08,31100.0,46.1036,46.1036,46.0371,46.0492,31100.0
2013-06-26 14:20:00,76.09,76.12,76.06,76.07,35000.0,46.0552,46.0734,46.0371,46.0431,35000.0
2013-06-26 14:30:00,76.07,76.17,76.05,76.11,33000.0,46.0431,46.1036,46.031,46.0673,33000.0
2013-06-26 14:40:00,76.09,76.18,76.04,76.17,27800.0,46.0552,46.1097,46.0249,46.1036,27800.0
2013-06-26 14:50:00,76.17,76.22,76.13,76.16,54600.0,46.1036,46.1339,46.0794,46.0976,54600.0
2013-06-26 15:00:00,76.15,76.25,76.14,76.2,58100.0,46.0915,46.1521,46.0855,46.1218,58100.0
2013-06-26 15:10:00,76.19,76.21,76.12,76.17,68400.0,46.1157,46.1278,46.0734,46.1036,68400.0
2013-06-26 15:20:00,76.18,76.22,76.13,76.2,58300.0,46.1097,46.1339,46.0794,46.1218,58300.0
2013-06-26 15:30:00,76.21,76.31,76.17,76.3,87200.0,46.1278,46.1884,46.1036,46.1823,87200.0
2013-06-26 15:40:00,76.29,76.32,76.14,76.28,105400.0,46.1763,46.1944,46.0855,46.1702,105400.0
2013-06-26 15:50:00,76.29,76.43,76.28,76.3,247600.0,46.1763,46.261,46.1702,46.1823,247600.0
2013-06-27 09:30:00,76.6,76.9,76.37,76.85,97900.0,46.3639,46.5455,46.2247,46.5152,97900.0
2013-06-27 09:40:00,76.89,77.05,76.85,77.0,85000.0,46.5394,46.6363,46.5152,46.606,85000.0
2013-06-27 09:50:00,77.0,77.01,76.8,76.97,40000.0,46.606,46.6121,46.485,46.5878,40000.0
2013-06-27 10:00:00,76.97,76.97,76.49,76.55,56400.0,46.5878,46.5878,46.2973,46.3336,56400.0
2013-06-27 10:10:00,76.58,76.61,76.41,76.61,28900.0,46.3518,46.37,46.2489,46.37,28900.0
2013-06-27 10:20:00,76.62,76.68,76.5,76.55,54600.0,46.376,46.4123,46.3034,46.3336,54600.0
2013-06-27 10:30:00,76.55,76.59,76.46,76.5,84600.0,46.3336,46.3578,46.2792,46.3034,84600.0
2013-06-27 10:40:00,76.5,76.51,76.18,76.25,34500.0,46.3034,46.3094,46.1097,46.1521,34500.0
2013-06-27 10:50:00,76.23,76.43,76.23,76.43,27500.0,46.1399,46.261,46.1399,46.261,27500.0
2013-06-27 11:00:00,76.42,76.8,76.41,76.66,43200.0,46.2549,46.485,46.2489,46.4002,43200.0
2013-06-27 11:10:00,76.67,76.78,76.62,76.7,24700.0,46.4063,46.4728,46.376,46.4244,24700.0
2013-06-27 11:20:00,76.71,76.78,76.65,76.74,20000.0,46.4305,46.4728,46.3942,46.4486,20000.0
2013-06-27 11:30:00,76.75,76.94,76.71,76.74,24900.0,46.4547,46.5697,46.4305,46.4486,24900.0
2013-06-27 11:40:00,76.74,76.84,76.74,76.77,22400.0,46.4486,46.5092,46.4486,46.4668,22400.0
2013-06-27 11:50:00,76.76,76.82,76.59,76.59,29800.0,46.4607,46.4971,46.3578,46.3578,29800.0
2013-06-27 12:00:00,76.59,76.66,76.5,76.53,23600.0,46.3578,46.4002,46.3034,46.3215,23600.0
2013-06-27 12:10:00,76.54,76.64,76.46,76.6,17600.0,46.3276,46.3881,46.2792,46.3639,17600.0
2013-06-27 12:20:00,76.58,76.59,76.26,76.32,44500.0,46.3518,46.3578,46.1581,46.1944,44500.0
2013-06-27 12:30:00,76.31,76.42,76.25,76.36,71200.0,46.1884,46.2549,46.1521,46.2186,71200.0
2013-06-27 12:40:00,76.38,76.49,76.35,76.41,22500.0,46.2307,46.2973,46.2126,46.2489,22500.0
2013-06-27 12:50:00,76.43,76.58,76.43,76.46,34100.0,46.261,46.3518,46.261,46.2792,34100.0
2013-06-27 13:00:00,76.47,76.66,76.46,76.5,26500.0,46.2852,46.4002,46.2792,46.3034,26500.0
2013-06-27 13:10:00,76.53,76.66,76.52,76.61,9700.0,46.3215,46.4002,46.3155,46.37,9700.0
2013-06-27 13:20:00,76.62,76.67,76.54,76.59,24300.0,46.376,46.4063,46.3276,46.3578,24300.0
2013-06-27 13:30:00,76.57,76.67,76.53,76.61,32800.0,46.3457,46.4063,46.3215,46.37,32800.0
2013-06-27 13:40:00,76.63,76.68,76.6,76.65,19800.0,46.3821,46.4123,46.3639,46.3942,19800.0
2013-06-27 13:50:00,76.65,76.66,76.53,76.54,20700.0,46.3942,46.4002,46.3215,46.3276,20700.0
2013-06-27 14:00:00,76.56,76.66,76.53,76.58,28800.0,46.3397,46.4002,46.3215,46.3518,28800.0
2013-06-27 14:10:00,76.57,76.67,76.57,76.62,32900.0,46.3457,46.4063,46.3457,46.376,32900.0
2013-06-27 14:20:00,76.62,76.65,76.48,76.51,33600.0,46.376,46.3942,46.2913,46.3094,33600.0
2013-06-27 14:30:00,76.49,76.7,76.49,76.65,31100.0,46.2973,46.4244,46.2973,46.3942,31100.0
2013-06-27 14:40:00,76.65,76.7,76.53,76.59,23000.0,46.3942,46.4244,46.3215,46.3578,23000.0
2013-06-27 14:50:00,76.59,76.7,76.59,76.65,21600.0,46.3578,46.4244,46.3578,46.3942,21600.0
2013-06-27 15:00:00,76.65,76.71,76.62,76.7,70400.0,46.3942,46.4305,46.376,46.4244,70400.0
2013-06-27 15:10:00,76.7,76.85,76.67,76.84,24700.0,46.4244,46.5152,46.4063,46.5092,24700.0
2013-06-27 15:20:00,76.85,76.96,76.84,76.96,33800.0,46.5152,46.5818,46.5092,46.5818,33800.0
2013-06-27 15:30:00,76.96,76.97,76.71,76.86,53700.0,46.5818,46.5878,46.4305,46.5213,53700.0
2013-06-27 15:40:00,76.86,76.95,76.72,76.75,71300.0,46.5213,46.5757,46.4365,46.4547,71300.0
2013-06-27 15:50:00,76.74,76.77,76.4,76.52,219200.0,46.4486,46.4668,46.2428,46.3155,219200.0
2013-06-28 09:30:00,76.66,76.77,76.3,76.61,78500.0,46.4002,46.4668,46.1823,46.37,78500.0
2013-06-28 09:40:00,76.57,76.73,76.16,76.38,54300.0,46.3457,46.4426,46.0976,46.2307,54300.0
2013-06-28 09:50:00,76.32,76.38,76.0,76.01,23600.0,46.1944,46.2307,46.0007,46.0068,23600.0
2013-06-28 10:00:00,76.03,76.3,75.97,76.11,80900.0,46.0189,46.1823,45.9826,46.0673,80900.0
2013-06-28 10:10:00,76.12,76.13,75.95,76.1,109600.0,46.0734,46.0794,45.9705,46.0613,109600.0
2013-06-28 10:20:00,76.1,76.37,76.05,76.33,85300.0,46.0613,46.2247,46.031,46.2005,85300.0
2013-06-28 10:30:00,76.33,76.64,76.33,76.56,26500.0,46.2005,46.3881,46.2005,46.3397,26500.0
2013-06-28 10:40:00,76.53,76.53,76.22,76.22,15600.0,46.3215,46.3215,46.1339,46.1339,15600.0
2013-06-28 10:50:00,76.2,76.56,76.2,76.44,24300.0,46.1218,46.3397,46.1218,46.2671,24300.0
2013-06-28 11:00:00,76.42,76.51,76.33,76.41,37000.0,46.2549,46.3094,46.2005,46.2489,37000.0
2013-06-28 11:10:00,76.41,76.53,76.4,76.47,14400.0,46.2489,46.3215,46.2428,46.2852,14400.0
2013-06-28 11:20:00,76.47,76.52,76.31,76.31,33500.0,46.2852,46.3155,46.1884,46.1884,33500.0
2013-06-28 11:30:00,76.33,76.4,76.32,76.38,17700.0,46.2005,46.2428,46.1944,46.2307,17700.0
2013-06-28 11:40:00,76.39,76.51,76.32,76.5,30200.0,46.2368,46.3094,46.1944,46.3034,30200.0
2013-06-28 11:50:00,76.49,76.5,76.42,76.49,15700.0,46.2973,46.3034,46.2549,46.2973,15700.0
2013-06-28 12:00:00,76.5,76.5,76.34,76.36,23600.0,46.3034,46.3034,46.2065,46.2186,23600.0
2013-06-28 12:10:00,76.37,76.37,76.18,76.23,29100.0,46.2247,46.2247,46.1097,46.1399,29100.0
2013-06-28 12:20:00,76.22,76.34,76.15,76.34,21500.0,46.1339,46.2065,46.0915,46.2065,21500.0
2013-06-28 12:30:00,76.37,76.52,76.3,76.49,85000.0,46.2247,46.3155,46.1823,46.2973,85000.0
2013-06-28 12:40:00,76.5,76.51,76.37,76.41,38100.0,46.3034,46.3094,46.2247,46.2489,38100.0
2013-06-28 12:50:00,76.41,76.44,76.39,76.41,47900.0,46.2489,46.2671,46.2368,46.2489,47900.0
2013-06-28 13:00:00,76.42,76.43,76.25,76.41,57100.0,46.2549,46.261,46.1521,46.2489,57100.0
2013-06-28 13:10:00,76.42,76.44,76.32,76.41,54800.0,46.2549,46.2671,46.1944,46.2489,54800.0
2013-06-28 13:20:00,76.42,76.47,76.36,76.38,36500.0,46.2549,46.2852,46.2186,46.2307,36500.0
2013-06-28 13:30:00,76.38,76.42,76.26,76.26,28600.0,46.2307,46.2549,46.1581,46.1581,28600.0
2013-06-28 13:40:00,76.25,76.38,76.24,76.29,68200.0,46.1521,46.2307,46.146,46.1763,68200.0
2013-06-28 13:50:00,76.29,76.35,76.25,76.3,30000.0,46.1763,46.2126,46.1521,46.1823,30000.0
2013-06-28 14:00:00,76.29,76.35,76.27,76.3,30600.0,46.1763,46.2126,46.1642,46.1823,30600.0
2013-06-28 14:10:00,76.31,76.39,76.29,76.34,55800.0,46.1884,46.2368,46.1763,46.2065,55800.0
2013-06-28 14:20:00,76.34,76.34,76.22,76.23,48100.0,46.2065,46.2065,46.1339,46.1399,48100.0
2013-06-28 14:30:00,76.23,76.35,76.23,76.31,38300.0,46.1399,46.2126,46.1399,46.1884,38300.0
2013-06-28 14:40:00,76.31,76.32,76.22,76.26,55200.0,46.1884,46.1944,46.1339,46.1581,55200.0
2013-06-28 14:50:00,76.25,76.32,76.24,76.29,36800.0,46.1521,46.1944,46.146,46.1763,36800.0
2013-06-28 15:00:00,76.29,76.3,76.11,76.11,74500.0,46.1763,46.1823,46.0673,46.0673,74500.0
2013-06-28 15:10:00,76.1,76.23,76.06,76.17,52500.0,46.0613,46.1399,46.0371,46.1036,52500.0
2013-06-28 15:20:00,76.16,76.25,76.14,76.23,75300.0,46.0976,46.1521,46.0855,46.1399,75300.0
2013-06-28 15:30:00,76.24,76.36,76.22,76.27,97500.0,46.146,46.2186,46.1339,46.1642,97500.0
2013-06-28 15:40:00,76.28,76.29,76.11,76.15,95100.0,46.1702,46.1763,46.0673,46.0915,95100.0
2013-06-28 15:50:00,76.15,76.44,75.91,75.94,295200.0,46.0915,46.2671,45.9463,45.9644,295200.0
2013-07-01 09:30:00,76.01,76.91,75.86,76.66,73900.0,46.0068,46.5515,45.916,46.4002,73900.0
2013-07-01 09:40:00,76.66,76.94,76.24,76.27,65000.0,46.4002,46.5697,46.146,46.1642,65000.0
2013-07-01 09:50:00,76.28,76.68,76.27,76.59,26900.0,46.1702,46.4123,46.1642,46.3578,26900.0
2013-07-01 10:00:00,76.61,76.97,76.52,76.84,49600.0,46.37,46.5878,46.3155,46.5092,49600.0
2013-07-01 10:10:00,76.85,76.96,76.76,76.82,82300.0,46.5152,46.5818,46.4607,46.4971,82300.0
2013-07-01 10:20:00,76.81,77.0,76.79,76.99,63500.0,46.491,46.606,46.4789,46.6,63500.0
2013-07-01 10:30:00,76.98,77.14,76.98,77.02,82700.0,46.5939,46.6907,46.5939,46.6181,82700.0
2013-07-01 10:40:00,77.07,77.07,76.93,77.03,46300.0,46.6484,46.6484,46.5636,46.6242,46300.0
2013-07-01 10:50:00,77.05,77.15,76.99,77.01,61700.0,46.6363,46.6968,46.6,46.6121,61700.0
2013-07-01 11:00:00,77.01,77.09,77.0,77.05,21400.0,46.6121,46.6605,46.606,46.6363,21400.0
2013-07-01 11:10:00,77.05,77.07,76.98,77.07,24300.0,46.6363,46.6484,46.5939,46.6484,24300.0
2013-07-01 11:20:00,77.07,77.08,76.98,77.0,33100.0,46.6484,46.6544,46.5939,46.606,33100.0
2013-07-01 11:30:00,76.99,77.06,76.97,76.97,29000.0,46.6,46.6423,46.5878,46.5878,29000.0
2013-07-01 11:40:00,76.97,77.03,76.93,76.95,51000.0,46.5878,46.6242,46.5636,46.5757,51000.0
2013-07-01 11:50:00,76.94,77.01,76.87,76.89,39100.0,46.5697,46.6121,46.5273,46.5394,39100.0
2013-07-01 12:00:00,76.9,77.01,76.9,77.0,23600.0,46.5455,46.6121,46.5455,46.606,23600.0
2013-07-01 12:10:00,77.0,77.03,76.95,76.95,70000.0,46.606,46.6242,46.5757,46.5757,70000.0
2013-07-01 12:20:00,76.92,76.94,76.88,76.91,21700.0,46.5576,46.5697,46.5334,46.5515,21700.0
2013-07-01 12:30:00,76.91,77.03,76.85,76.94,19800.0,46.5515,46.6242,46.5152,46.5697,19800.0
2013-07-01 12:40:00,76.94,77.02,76.94,77.0,23600.0,46.5697,46.6181,46.5697,46.606,23600.0
2013-07-01 12:50:00,77.0,77.02,76.89,76.92,23900.0,46.606,46.6181,46.5394,46.5576,23900.0
2013-07-01 13:00:00,76.93,77.01,76.91,76.93,16300.0,46.5636,46.6121,46.5515,46.5636,16300.0
2013-07-01 13:10:00,76.95,76.99,76.9,76.96,14500.0,46.5757,46.6,46.5455,46.5818,14500.0
2013-07-01 13:20:00,76.98,77.02,76.92,76.92,20800.0,46.5939,46.6181,46.5576,46.5576,20800.0
2013-07-01 13:30:00,76.95,77.05,76.92,76.93,24200.0,46.5757,46.6363,46.5576,46.5636,24200.0
2013-07-01 13:40:00,76.94,77.01,76.91,76.98,15800.0,46.5697,46.6121,46.5515,46.5939,15800.0
2013-07-01 13:50:00,76.98,76.99,76.83,76.83,12300.0,46.5939,46.6,46.5031,46.5031,12300.0
2013-07-01 14:00:00,76.83,76.9,76.82,76.84,15200.0,46.5031,46.5455,46.4971,46.5092,15200.0
2013-07-01 14:10:00,76.82,76.84,76.7,76.72,19800.0,46.4971,46.5092,46.4244,46.4365,19800.0
2013-07-01 14:20:00,76.72,76.73,76.63,76.73,18300.0,46.4365,46.4426,46.3821,46.4426,18300.0
2013-07-01 14:30:00,76.74,76.75,76.56,76.58,33000.0,46.4486,46.4547,46.3397,46.3518,33000.0
2013-07-01 14:40:00,76.56,76.64,76.5,76.59,27600.0,46.3397,46.3881,46.3034,46.3578,27600.0
2013-07-01 14:50:00,76.57,76.67,76.54,76.62,15300.0,46.3457,46.4063,46.3276,46.376,15300.0
2013-07-01 15:00:00,76.64,76.85,76.63,76.84,30000.0,46.3881,46.5152,46.3821,46.5092,30000.0
2013-07-01 15:10:00,76.83,76.85,76.68,76.7,32500.0,46.5031,46.5152,46.4123,46.4244,32500.0
2013-07-01 15:20:00,76.72,76.75,76.64,76.65,33700.0,46.4365,46.4547,46.3881,46.3942,33700.0
2013-07-01 15:30:00,76.64,76.64,76.43,76.46,43300.0,46.3881,46.3881,46.261,46.2792,43300.0
2013-07-01 15:40:00,76.44,76.54,76.4,76.47,46100.0,46.2671,46.3276,46.2428,46.2852,46100.0
2013-07-01 15:50:00,76.47,76.59,76.45,76.51,191700.0,46.2852,46.3578,46.2731,46.3094,191700.0
2013-07-02 09:30:00,75.43,76.31,74.95,75.99,107400.0,45.6557,46.1884,45.3652,45.9947,107400.0
2013-07-02 09:40:00,76.06,76.35,75.98,76.25,62000.0,46.0371,46.2126,45.9886,46.1521,62000.0
2013-07-02 09:50:00,76.27,76.29,75.74,75.81,60500.0,46.1642,46.1763,45.8434,45.8857,60500.0
2013-07-02 10:00:00,75.8,75.86,75.38,75.54,85200.0,45.8797,45.916,45.6255,45.7223,85200.0
2013-07-02 10:10:00,75.54,75.63,75.44,75.58,81700.0,45.7223,45.7768,45.6618,45.7465,81700.0
2013-07-02 10:20:00,75.56,75.83,75.56,75.75,93600.0,45.7344,45.8978,45.7344,45.8494,93600.0
2013-07-02 10:30:00,75.74,76.04,75.72,76.03,60400.0,45.8434,46.0249,45.8313,46.0189,60400.0
2013-07-02 10:40:00,76.04,76.15,75.95,76.01,92700.0,46.0249,46.0915,45.9705,46.0068,92700.0
2013-07-02 10:50:00,76.0,76.05,75.89,75.98,62600.0,46.0007,46.031,45.9342,45.9886,62600.0
2013-07-02 11:00:00,75.98,76.04,75.68,75.86,26900.0,45.9886,46.0249,45.807,45.916,26900.0
2013-07-02 11:10:00,75.85,76.02,75.85,75.98,26700.0,45.9099,46.0128,45.9099,45.9886,26700.0
2013-07-02 11:20:00,75.99,76.05,75.92,75.98,24700.0,45.9947,46.031,45.9523,45.9886,24700.0
2013-07-02 11:30:00,76.0,76.0,75.92,75.95,20400.0,46.0007,46.0007,45.9523,45.9705,20400.0
2013-07-02 11:40:00,75.95,76.08,75.92,76.05,16500.0,45.9705,46.0492,45.9523,46.031,16500.0
2013-07-02 11:50:00,76.06,76.07,75.85,75.86,25600.0,46.0371,46.0431,45.9099,45.916,25600.0
2013-07-02 12:00:00,75.87,76.01,75.86,75.93,12300.0,45.922,46.0068,45.916,45.9584,12300.0
2013-07-02 12:10:00,75.9,75.93,75.84,75.92,16000.0,45.9402,45.9584,45.9039,45.9523,16000.0
2013-07-02 12:20:00,75.93,75.95,75.86,75.94,28200.0,45.9584,45.9705,45.916,45.9644,28200.0
2013-07-02 12:30:00,75.95,76.03,75.89,75.91,32500.0,45.9705,46.0189,45.9342,45.9463,32500.0
2013-07-02 12:40:00,75.92,75.93,75.7,75.76,41000.0,45.9523,45.9584,45.8192,45.8555,41000.0
2013-07-02 12:50:00,75.78,75.93,75.78,75.91,9100.0,45.8676,45.9584,45.8676,45.9463,9100.0
2013-07-02 13:00:00,75.91,75.91,75.78,75.81,17500.0,45.9463,45.9463,45.8676,45.8857,17500.0
2013-07-02 13:10:00,75.82,75.82,75.62,75.63,21800.0,45.8918,45.8918,45.7707,45.7768,21800.0
2013-07-02 13:20:00,75.62,75.64,75.55,75.56,16300.0,45.7707,45.7828,45.7284,45.7344,16300.0
2013-07-02 13:30:00,75.55,75.65,75.44,75.45,27600.0,45.7284,45.7889,45.6618,45.6678,27600.0
2013-07-02 13:40:00,75.45,75.55,75.42,75.52,38300.0,45.6678,45.7284,45.6497,45.7102,38300.0
2013-07-02 13:50:00,75.52,75.62,75.45,75.48,27100.0,45.7102,45.7707,45.6678,45.686,27100.0
2013-07-02 14:00:00,75.49,75.5,75.38,75.39,43900.0,45.692,45.6981,45.6255,45.6315,43900.0
2013-07-02 14:10:00,75.38,75.41,75.08,75.08,69700.0,45.6255,45.6436,45.4439,45.4439,69700.0
2013-07-02 14:20:00,75.09,75.1,74.96,75.06,45900.0,45.4499,45.456,45.3712,45.4318,45900.0
2013-07-02 14:30:00,75.05,75.19,75.04,75.1,56100.0,45.4257,45.5105,45.4197,45.456,56100.0
2013-07-02 14:40:00,75.09,75.35,75.09,75.35,30500.0,45.4499,45.6073,45.4499,45.6073,30500.0
2013-07-02 14:50:00,75.35,75.43,75.29,75.38,20400.0,45.6073,45.6557,45.571,45.6255,20400.0
2013-07-02 15:00:00,75.39,75.41,75.22,75.33,60900.0,45.6315,45.6436,45.5286,45.5952,60900.0
2013-07-02 15:10:00,75.33,75.41,75.22,75.24,72900.0,45.5952,45.6436,45.5286,45.5407,72900.0
2013-07-02 15:20:00,75.23,75.25,75.01,75.02,46200.0,45.5347,45.5468,45.4015,45.4076,46200.0
2013-07-02 15:30:00,75.03,75.2,74.97,75.2,62000.0,45.4136,45.5165,45.3773,45.5165,62000.0
2013-07-02 15:40:00,75.18,75.22,75.0,75.22,76900.0,45.5044,45.5286,45.3955,45.5286,76900.0
2013-07-02 15:50:00,75.21,75.3,75.15,75.2,194100.0,45.5226,45.577,45.4863,45.5165,194100.0
2013-07-03 09:30:00,74.73,75.67,74.6,75.5,108400.0,45.232,45.801,45.1534,45.6981,108400.0
2013-07-03 09:40:00,75.59,75.68,75.13,75.38,68700.0,45.7526,45.807,45.4741,45.6255,68700.0
2013-07-03 09:50:00,75.42,75.62,75.32,75.32,66000.0,45.6497,45.7707,45.5891,45.5891,66000.0
2013-07-03 10:00:00,75.35,75.41,74.82,74.97,102700.0,45.6073,45.6436,45.2865,45.3773,102700.0
2013-07-03 10:10:00,75.01,75.09,74.73,74.79,53100.0,45.4015,45.4499,45.232,45.2684,53100.0
2013-07-03 10:20:00,74.79,75.05,74.77,75.04,56400.0,45.2684,45.4257,45.2562,45.4197,56400.0
2013-07-03 10:30:00,75.02,75.25,75.0,75.06,60800.0,45.4076,45.5468,45.3955,45.4318,60800.0
2013-07-03 10:40:00,75.08,75.13,74.87,74.98,37000.0,45.4439,45.4741,45.3168,45.3834,37000.0
2013-07-03 10:50:00,75.0,75.28,75.0,75.26,36500.0,45.3955,45.5649,45.3955,45.5528,36500.0
2013-07-03 11:00:00,75.25,75.45,75.21,75.38,44600.0,45.5468,45.6678,45.5226,45.6255,44600.0
2013-07-03 11:10:00,75.35,75.66,75.32,75.52,34900.0,45.6073,45.7949,45.5891,45.7102,34900.0
2013-07-03 11:20:00,75.52,75.74,75.52,75.68,80200.0,45.7102,45.8434,45.7102,45.807,80200.0
2013-07-03 11:30:00,75.67,75.93,75.54,75.93,56900.0,45.801,45.9584,45.7223,45.9584,56900.0
2013-07-03 11:40:00,75.95,75.96,75.69,75.69,50700.0,45.9705,45.9765,45.8131,45.8131,50700.0
2013-07-03 11:50:00,75.69,75.79,75.64,75.77,68600.0,45.8131,45.8736,45.7828,45.8615,68600.0
2013-07-03 12:00:00,75.78,75.79,75.57,75.68,47200.0,45.8676,45.8736,45.7405,45.807,47200.0
2013-07-03 12:10:00,75.71,75.99,75.71,75.99,36500.0,45.8252,45.9947,45.8252,45.9947,36500.0
2013-07-03 12:20:00,76.0,76.1,75.9,76.1,28300.0,46.0007,46.0613,45.9402,46.0613,28300.0
2013-07-03 12:30:00,76.1,76.18,76.08,76.14,39900.0,46.0613,46.1097,46.0492,46.0855,39900.0
2013-07-03 12:40:00,76.11,76.11,75.74,75.86,46400.0,46.0673,46.0673,45.8434,45.916,46400.0
2013-07-03 12:50:00,75.85,75.92,75.6,75.71,91700.0,45.9099,45.9523,45.7586,45.8252,91700.0
2013-07-05 09:30:00,76.25,76.99,76.22,76.82,92500.0,46.1521,46.6,46.1339,46.4971,92500.0
2013-07-05 09:40:00,76.78,76.91,76.55,76.69,72500.0,46.4728,46.5515,46.3336,46.4184,72500.0
2013-07-05 09:50:00,76.71,76.77,76.3,76.3,48900.0,46.4305,46.4668,46.1823,46.1823,48900.0
2013-07-05 10:00:00,76.3,76.68,76.14,76.58,63800.0,46.1823,46.4123,46.0855,46.3518,63800.0
2013-07-05 10:10:00,76.61,76.69,76.49,76.64,68100.0,46.37,46.4184,46.2973,46.3881,68100.0
2013-07-05 10:20:00,76.66,76.67,76.47,76.6,44400.0,46.4002,46.4063,46.2852,46.3639,44400.0
2013-07-05 10:30:00,76.6,76.79,76.4,76.54,49400.0,46.3639,46.4789,46.2428,46.3276,49400.0
2013-07-05 10:40:00,76.55,76.69,76.42,76.61,52900.0,46.3336,46.4184,46.2549,46.37,52900.0
2013-07-05 10:50:00,76.6,76.97,76.59,76.97,27000.0,46.3639,46.5878,46.3578,46.5878,27000.0
2013-07-05 11:00:00,76.95,77.15,76.95,76.98,36100.0,46.5757,46.6968,46.5757,46.5939,36100.0
2013-07-05 11:10:00,76.98,77.15,76.94,77.15,27100.0,46.5939,46.6968,46.5697,46.6968,27100.0
2013-07-05 11:20:00,77.14,77.23,77.09,77.18,30400.0,46.6907,46.7452,46.6605,46.715,30400.0
2013-07-05 11:30:00,77.17,77.17,76.98,77.04,33600.0,46.7089,46.7089,46.5939,46.6302,33600.0
2013-07-05 11:40:00,77.05,77.09,76.97,77.04,24500.0,46.6363,46.6605,46.5878,46.6302,24500.0
2013-07-05 11:50:00,77.04,77.26,77.03,77.2,33400.0,46.6302,46.7634,46.6242,46.7271,33400.0
2013-07-05 12:00:00,77.2,77.23,76.98,76.98,28300.0,46.7271,46.7452,46.5939,46.5939,28300.0
2013-07-05 12:10:00,76.98,77.05,76.98,77.0,16500.0,46.5939,46.6363,46.5939,46.606,16500.0
2013-07-05 12:20:00,77.0,77.11,76.99,77.0,16000.0,46.606,46.6726,46.6,46.606,16000.0
2013-07-05 12:30:00,77.01,77.3,77.0,77.17,23300.0,46.6121,46.7876,46.606,46.7089,23300.0
2013-07-05 12:40:00,77.14,77.37,77.02,77.37,36300.0,46.6907,46.83,46.6181,46.83,36300.0
2013-07-05 12:50:00,77.36,77.44,77.22,77.22,33900.0,46.8239,46.8723,46.7392,46.7392,33900.0
2013-07-05 13:00:00,77.23,77.23,77.03,77.15,14500.0,46.7452,46.7452,46.6242,46.6968,14500.0
2013-07-05 13:10:00,77.15,77.22,77.0,77.05,32200.0,46.6968,46.7392,46.606,46.6363,32200.0
2013-07-05 13:20:00,77.03,77.17,77.02,77.14,14700.0,46.6242,46.7089,46.6181,46.6907,14700.0
2013-07-05 13:30:00,77.13,77.21,77.1,77.1,17300.0,46.6847,46.7331,46.6665,46.6665,17300.0
2013-07-05 13:40:00,77.1,77.12,77.03,77.03,18600.0,46.6665,46.6786,46.6242,46.6242,18600.0
2013-07-05 13:50:00,77.04,77.04,76.93,77.0,30200.0,46.6302,46.6302,46.5636,46.606,30200.0
2013-07-05 14:00:00,77.0,77.42,77.0,77.41,41200.0,46.606,46.8602,46.606,46.8542,41200.0
2013-07-05 14:10:00,77.39,77.46,77.29,77.35,20100.0,46.8421,46.8844,46.7815,46.8179,20100.0
2013-07-05 14:20:00,77.35,77.42,77.33,77.37,17500.0,46.8179,46.8602,46.8057,46.83,17500.0
2013-07-05 14:30:00,77.37,77.42,77.36,77.36,19400.0,46.83,46.8602,46.8239,46.8239,19400.0
2013-07-05 14:40:00,77.36,77.44,77.33,77.36,24800.0,46.8239,46.8723,46.8057,46.8239,24800.0
2013-07-05 14:50:00,77.38,77.48,77.38,77.43,25000.0,46.836,46.8965,46.836,46.8663,25000.0
2013-07-05 15:00:00,77.42,77.43,77.26,77.26,31100.0,46.8602,46.8663,46.7634,46.7634,31100.0
2013-07-05 15:10:00,77.27,77.44,77.25,77.41,35100.0,46.7694,46.8723,46.7573,46.8542,35100.0
2013-07-05 15:20:00,77.38,77.38,77.25,77.32,29200.0,46.836,46.836,46.7573,46.7997,29200.0
2013-07-05 15:30:00,77.31,77.44,77.31,77.44,30700.0,46.7936,46.8723,46.7936,46.8723,30700.0
2013-07-05 15:40:00,77.44,77.51,77.39,77.5,41000.0,46.8723,46.9147,46.8421,46.9086,41000.0
2013-07-05 15:50:00,77.51,77.63,77.49,77.61,150600.0,46.9147,46.9873,46.9026,46.9752,150600.0
2013-07-08 09:30:00,78.0,78.12,77.59,77.63,69500.0,47.2113,47.2839,46.9631,46.9873,69500.0
2013-07-08 09:40:00,77.62,77.62,77.33,77.49,49300.0,46.9813,46.9813,46.8057,46.9026,49300.0
2013-07-08 09:50:00,77.53,77.57,77.12,77.3,31500.0,46.9268,46.951,46.6786,46.7876,31500.0
2013-07-08 10:00:00,77.3,77.62,77.26,77.41,61300.0,46.7876,46.9813,46.7634,46.8542,61300.0
2013-07-08 10:10:00,77.41,77.54,77.35,77.52,32200.0,46.8542,46.9329,46.8179,46.9207,32200.0
2013-07-08 10:20:00,77.54,77.65,77.41,77.53,24900.0,46.9329,46.9994,46.8542,46.9268,24900.0
2013-07-08 10:30:00,77.51,77.69,77.51,77.61,26300.0,46.9147,47.0236,46.9147,46.9752,26300.0
2013-07-08 10:40:00,77.58,77.8,77.55,77.75,28700.0,46.9571,47.0902,46.9389,47.06,28700.0
2013-07-08 10:50:00,77.72,77.74,77.6,77.61,17700.0,47.0418,47.0539,46.9692,46.9752,17700.0
2013-07-08 11:00:00,77.62,77.67,77.59,77.64,12700.0,46.9813,47.0115,46.9631,46.9934,12700.0
2013-07-08 11:10:00,77.66,77.72,77.59,77.71,16100.0,47.0055,47.0418,46.9631,47.0358,16100.0
2013-07-08 11:20:00,77.7,77.7,77.55,77.63,16300.0,47.0297,47.0297,46.9389,46.9873,16300.0
2013-07-08 11:30:00,77.61,77.69,77.55,77.68,28200.0,46.9752,47.0236,46.9389,47.0176,28200.0
2013-07-08 11:40:00,77.68,77.78,77.67,77.75,34000.0,47.0176,47.0781,47.0115,47.06,34000.0
2013-07-08 11:50:00,77.74,77.74,77.6,77.71,10500.0,47.0539,47.0539,46.9692,47.0358,10500.0
2013-07-08 12:00:00,77.72,77.72,77.62,77.64,11900.0,47.0418,47.0418,46.9813,46.9934,11900.0
2013-07-08 12:10:00,77.64,77.72,77.57,77.71,9800.0,46.9934,47.0418,46.951,47.0358,9800.0
2013-07-08 12:20:00,77.72,77.72,77.59,77.6,13000.0,47.0418,47.0418,46.9631,46.9692,13000.0
2013-07-08 12:30:00,77.61,77.72,77.61,77.68,19200.0,46.9752,47.0418,46.9752,47.0176,19200.0
2013-07-08 12:40:00,77.69,77.77,77.64,77.67,11200.0,47.0236,47.0721,46.9934,47.0115,11200.0
2013-07-08 12:50:00,77.69,77.75,77.63,77.66,12900.0,47.0236,47.06,46.9873,47.0055,12900.0
2013-07-08 13:00:00,77.66,77.74,77.65,77.69,11600.0,47.0055,47.0539,46.9994,47.0236,11600.0
2013-07-08 13:10:00,77.69,77.69,77.5,77.6,19200.0,47.0236,47.0236,46.9086,46.9692,19200.0
2013-07-08 13:20:00,77.62,77.64,77.52,77.62,7900.0,46.9813,46.9934,46.9207,46.9813,7900.0
2013-07-08 13:30:00,77.6,77.71,77.57,77.7,13000.0,46.9692,47.0358,46.951,47.0297,13000.0
2013-07-08 13:40:00,77.73,77.78,77.71,77.78,22500.0,47.0479,47.0781,47.0358,47.0781,22500.0
2013-07-08 13:50:00,77.8,77.8,77.73,77.74,27900.0,47.0902,47.0902,47.0479,47.0539,27900.0
2013-07-08 14:00:00,77.76,77.79,77.71,77.74,26100.0,47.066,47.0842,47.0358,47.0539,26100.0
2013-07-08 14:10:00,77.74,77.76,77.57,77.57,20100.0,47.0539,47.066,46.951,46.951,20100.0
2013-07-08 14:20:00,77.56,77.67,77.45,77.5,26700.0,46.945,47.0115,46.8784,46.9086,26700.0
2013-07-08 14:30:00,77.51,77.56,77.45,77.47,22600.0,46.9147,46.945,46.8784,46.8905,22600.0
2013-07-08 14:40:00,77.47,77.54,77.46,77.49,10000.0,46.8905,46.9329,46.8844,46.9026,10000.0
2013-07-08 14:50:00,77.49,77.61,77.48,77.56,12800.0,46.9026,46.9752,46.8965,46.945,12800.0
2013-07-08 15:00:00,77.56,77.6,77.49,77.52,23100.0,46.945,46.9692,46.9026,46.9207,23100.0
2013-07-08 15:10:00,77.53,77.56,77.44,77.47,23600.0,46.9268,46.945,46.8723,46.8905,23600.0
2013-07-08 15:20:00,77.47,77.48,77.26,77.27,39100.0,46.8905,46.8965,46.7634,46.7694,39100.0
2013-07-08 15:30:00,77.27,77.35,77.18,77.18,57300.0,46.7694,46.8179,46.715,46.715,57300.0
2013-07-08 15:40:00,77.19,77.26,77.17,77.26,37900.0,46.721,46.7634,46.7089,46.7634,37900.0
2013-07-08 15:50:00,77.26,77.31,77.17,77.29,84000.0,46.7634,46.7936,46.7089,46.7815,84000.0
2013-07-09 09:30:00,77.7,77.92,77.46,77.48,62100.0,47.0297,47.1629,46.8844,46.8965,62100.0
2013-07-09 09:40:00,77.48,77.55,76.97,77.1,83000.0,46.8965,46.9389,46.5878,46.6665,83000.0
2013-07-09 09:50:00,77.1,77.19,76.93,76.96,84700.0,46.6665,46.721,46.5636,46.5818,84700.0
2013-07-09 10:00:00,76.92,77.01,76.7,76.72,91400.0,46.5576,46.6121,46.4244,46.4365,91400.0
2013-07-09 10:10:00,76.72,76.86,76.63,76.75,49100.0,46.4365,46.5213,46.3821,46.4547,49100.0
2013-07-09 10:20:00,76.79,76.95,76.76,76.86,44700.0,46.4789,46.5757,46.4607,46.5213,44700.0
2013-07-09 10:30:00,76.88,77.09,76.86,77.09,42200.0,46.5334,46.6605,46.5213,46.6605,42200.0
2013-07-09 10:40:00,77.1,77.27,77.07,77.16,31300.0,46.6665,46.7694,46.6484,46.7029,31300.0
2013-07-09 10:50:00,77.16,77.19,76.94,76.95,63400.0,46.7029,46.721,46.5697,46.5757,63400.0
2013-07-09 11:00:00,76.95,77.16,76.94,77.14,32500.0,46.5757,46.7029,46.5697,46.6907,32500.0
2013-07-09 11:10:00,77.16,77.33,77.16,77.33,25400.0,46.7029,46.8057,46.7029,46.8057,25400.0
2013-07-09 11:20:00,77.34,77.5,77.34,77.5,32200.0,46.8118,46.9086,46.8118,46.9086,32200.0
2013-07-09 11:30:00,77.49,77.5,77.36,77.39,40300.0,46.9026,46.9086,46.8239,46.8421,40300.0
2013-07-09 11:40:00,77.39,77.4,77.35,77.4,28000.0,46.8421,46.8481,46.8179,46.8481,28000.0
2013-07-09 11:50:00,77.39,77.39,77.18,77.28,22500.0,46.8421,46.8421,46.715,46.7755,22500.0
2013-07-09 12:00:00,77.28,77.39,77.24,77.31,25100.0,46.7755,46.8421,46.7513,46.7936,25100.0
2013-07-09 12:10:00,77.29,77.29,77.2,77.22,19500.0,46.7815,46.7815,46.7271,46.7392,19500.0
2013-07-09 12:20:00,77.2,77.33,77.17,77.28,28000.0,46.7271,46.8057,46.7089,46.7755,28000.0
2013-07-09 12:30:00,77.27,77.38,77.24,77.37,23700.0,46.7694,46.836,46.7513,46.83,23700.0
2013-07-09 12:40:00,77.38,77.42,77.33,77.36,16600.0,46.836,46.8602,46.8057,46.8239,16600.0
2013-07-09 12:50:00,77.36,77.41,77.35,77.37,22300.0,46.8239,46.8542,46.8179,46.83,22300.0
2013-07-09 13:00:00,77.37,77.38,77.22,77.22,24900.0,46.83,46.836,46.7392,46.7392,24900.0
2013-07-09 13:10:00,77.22,77.22,77.14,77.18,50100.0,46.7392,46.7392,46.6907,46.715,50100.0
2013-07-09 13:20:00,77.2,77.21,77.18,77.21,14800.0,46.7271,46.7331,46.715,46.7331,14800.0
2013-07-09 13:30:00,77.2,77.21,76.99,77.0,44600.0,46.7271,46.7331,46.6,46.606,44600.0
2013-07-09 13:40:00,76.99,77.06,76.98,77.05,35100.0,46.6,46.6423,46.5939,46.6363,35100.0
2013-07-09 13:50:00,77.05,77.09,77.04,77.05,20500.0,46.6363,46.6605,46.6302,46.6363,20500.0
2013-07-09 14:00:00,77.06,77.18,77.05,77.13,35000.0,46.6423,46.715,46.6363,46.6847,35000.0
2013-07-09 14:10:00,77.12,77.12,77.06,77.06,28000.0,46.6786,46.6786,46.6423,46.6423,28000.0
2013-07-09 14:20:00,77.06,77.07,77.03,77.03,44400.0,46.6423,46.6484,46.6242,46.6242,44400.0
2013-07-09 14:30:00,77.03,77.14,77.03,77.11,37500.0,46.6242,46.6907,46.6242,46.6726,37500.0
2013-07-09 14:40:00,77.11,77.11,77.04,77.05,31000.0,46.6726,46.6726,46.6302,46.6363,31000.0
2013-07-09 14:50:00,77.04,77.07,77.02,77.05,42300.0,46.6302,46.6484,46.6181,46.6363,42300.0
2013-07-09 15:00:00,77.05,77.06,76.89,76.89,60300.0,46.6363,46.6423,46.5394,46.5394,60300.0
2013-07-09 15:10:00,76.9,76.94,76.89,76.9,37600.0,46.5455,46.5697,46.5394,46.5455,37600.0
2013-07-09 15:20:00,76.9,76.9,76.8,76.8,46100.0,46.5455,46.5455,46.485,46.485,46100.0
2013-07-09 15:30:00,76.81,76.88,76.73,76.83,66000.0,46.491,46.5334,46.4426,46.5031,66000.0
2013-07-09 15:40:00,76.83,76.84,76.71,76.72,67600.0,46.5031,46.5092,46.4305,46.4365,67600.0
2013-07-09 15:50:00,76.63,76.75,76.49,76.69,229000.0,46.3821,46.4547,46.2973,46.4184,229000.0
2013-07-10 09:30:00,76.29,76.71,76.01,76.44,74900.0,46.1763,46.4305,46.0068,46.2671,74900.0
2013-07-10 09:40:00,76.45,76.75,76.22,76.55,52100.0,46.2731,46.4547,46.1339,46.3336,52100.0
2013-07-10 09:50:00,76.55,76.58,76.28,76.42,29200.0,46.3336,46.3518,46.1702,46.2549,29200.0
2013-07-10 10:00:00,76.42,76.48,76.28,76.45,33400.0,46.2549,46.2913,46.1702,46.2731,33400.0
2013-07-10 10:10:00,76.45,76.55,76.32,76.42,31700.0,46.2731,46.3336,46.1944,46.2549,31700.0
2013-07-10 10:20:00,76.41,76.6,76.4,76.5,20700.0,46.2489,46.3639,46.2428,46.3034,20700.0
2013-07-10 10:30:00,76.51,76.52,76.17,76.24,36800.0,46.3094,46.3155,46.1036,46.146,36800.0
2013-07-10 10:40:00,76.27,76.33,76.17,76.19,26100.0,46.1642,46.2005,46.1036,46.1157,26100.0
2013-07-10 10:50:00,76.19,76.27,76.13,76.15,15600.0,46.1157,46.1642,46.0794,46.0915,15600.0
2013-07-10 11:00:00,76.14,76.18,75.98,76.08,28000.0,46.0855,46.1097,45.9886,46.0492,28000.0
2013-07-10 11:10:00,76.08,76.28,76.06,76.26,28100.0,46.0492,46.1702,46.0371,46.1581,28100.0
2013-07-10 11:20:00,76.26,76.28,76.19,76.25,19600.0,46.1581,46.1702,46.1157,46.1521,19600.0
2013-07-10 11:30:00,76.25,76.34,76.24,76.27,18400.0,46.1521,46.2065,46.146,46.1642,18400.0
2013-07-10 11:40:00,76.27,76.38,76.26,76.38,29800.0,46.1642,46.2307,46.1581,46.2307,29800.0
2013-07-10 11:50:00,76.33,76.35,76.13,76.13,23100.0,46.2005,46.2126,46.0794,46.0794,23100.0
2013-07-10 12:00:00,76.13,76.19,76.13,76.15,7900.0,46.0794,46.1157,46.0794,46.0915,7900.0
2013-07-10 12:10:00,76.14,76.23,76.14,76.22,6400.0,46.0855,46.1399,46.0855,46.1339,6400.0
2013-07-10 12:20:00,76.22,76.22,75.93,75.96,39900.0,46.1339,46.1339,45.9584,45.9765,39900.0
2013-07-10 12:30:00,75.94,76.09,75.94,76.09,6000.0,45.9644,46.0552,45.9644,46.0552,6000.0
2013-07-10 12:40:00,76.09,76.19,76.08,76.18,7000.0,46.0552,46.1157,46.0492,46.1097,7000.0
2013-07-10 12:50:00,76.2,76.2,76.11,76.15,5600.0,46.1218,46.1218,46.0673,46.0915,5600.0
2013-07-10 13:00:00,76.14,76.24,76.12,76.24,22600.0,46.0855,46.146,46.0734,46.146,22600.0
2013-07-10 13:10:00,76.21,76.25,76.19,76.23,8000.0,46.1278,46.1521,46.1157,46.1399,8000.0
2013-07-10 13:20:00,76.24,76.27,76.2,76.23,7900.0,46.146,46.1642,46.1218,46.1399,7900.0
2013-07-10 13:30:00,76.25,76.29,76.23,76.23,6200.0,46.1521,46.1763,46.1399,46.1399,6200.0
2013-07-10 13:40:00,76.25,76.27,76.2,76.27,10200.0,46.1521,46.1642,46.1218,46.1642,10200.0
2013-07-10 13:50:00,76.27,76.36,76.26,76.29,9700.0,46.1642,46.2186,46.1581,46.1763,9700.0
2013-07-10 14:00:00,76.28,76.64,76.23,76.42,42000.0,46.1702,46.3881,46.1399,46.2549,42000.0
2013-07-10 14:10:00,76.38,76.58,76.32,76.57,31100.0,46.2307,46.3518,46.1944,46.3457,31100.0
2013-07-10 14:20:00,76.56,76.66,76.51,76.54,30300.0,46.3397,46.4002,46.3094,46.3276,30300.0
2013-07-10 14:30:00,76.54,76.61,76.33,76.36,21000.0,46.3276,46.37,46.2005,46.2186,21000.0
2013-07-10 14:40:00,76.35,76.43,76.23,76.23,12000.0,46.2126,46.261,46.1399,46.1399,12000.0
2013-07-10 14:50:00,76.23,76.34,76.18,76.24,14100.0,46.1399,46.2065,46.1097,46.146,14100.0
2013-07-10 15:00:00,76.28,76.34,76.14,76.22,21500.0,46.1702,46.2065,46.0855,46.1339,21500.0
2013-07-10 15:10:00,76.18,76.25,76.13,76.21,15800.0,46.1097,46.1521,46.0794,46.1278,15800.0
2013-07-10 15:20:00,76.25,76.45,76.24,76.38,71800.0,46.1521,46.2731,46.146,46.2307,71800.0
2013-07-10 15:30:00,76.41,76.42,76.23,76.35,27200.0,46.2489,46.2549,46.1399,46.2126,27200.0
2013-07-10 15:40:00,76.34,76.46,76.33,76.39,26700.0,46.2065,46.2792,46.2005,46.2368,26700.0
2013-07-10 15:50:00,76.42,76.48,76.38,76.47,61300.0,46.2549,46.2913,46.2307,46.2852,61300.0
2013-07-11 09:30:00,77.48,77.48,76.63,77.07,139200.0,46.8965,46.8965,46.3821,46.6484,139200.0
2013-07-11 09:40:00,77.02,77.08,76.68,76.7,72600.0,46.6181,46.6544,46.4123,46.4244,72600.0
2013-07-11 09:50:00,76.68,77.0,76.66,76.99,68300.0,46.4123,46.606,46.4002,46.6,68300.0
2013-07-11 10:00:00,76.97,76.98,76.74,76.78,34700.0,46.5878,46.5939,46.4486,46.4728,34700.0
2013-07-11 10:10:00,76.79,76.79,76.66,76.66,27500.0,46.4789,46.4789,46.4002,46.4002,27500.0
2013-07-11 10:20:00,76.67,76.77,76.64,76.71,441200.0,46.4063,46.4668,46.3881,46.4305,441200.0
2013-07-11 10:30:00,76.73,76.75,76.62,76.69,126000.0,46.4426,46.4547,46.376,46.4184,126000.0
2013-07-11 10:40:00,76.68,76.68,76.38,76.39,43400.0,46.4123,46.4123,46.2307,46.2368,43400.0
2013-07-11 10:50:00,76.41,76.56,76.4,76.54,34100.0,46.2489,46.3397,46.2428,46.3276,34100.0
2013-07-11 11:00:00,76.53,76.72,76.52,76.69,152200.0,46.3215,46.4365,46.3155,46.4184,152200.0
2013-07-11 11:10:00,76.68,76.68,76.51,76.52,57600.0,46.4123,46.4123,46.3094,46.3155,57600.0
2013-07-11 11:20:00,76.53,76.55,76.42,76.51,84800.0,46.3215,46.3336,46.2549,46.3094,84800.0
2013-07-11 11:30:00,76.51,76.53,76.45,76.5,48200.0,46.3094,46.3215,46.2731,46.3034,48200.0
2013-07-11 11:40:00,76.5,76.64,76.48,76.64,53500.0,46.3034,46.3881,46.2913,46.3881,53500.0
2013-07-11 11:50:00,76.64,76.68,76.55,76.62,69100.0,46.3881,46.4123,46.3336,46.376,69100.0
2013-07-11 12:00:00,76.63,76.63,76.34,76.36,53500.0,46.3821,46.3821,46.2065,46.2186,53500.0
2013-07-11 12:10:00,76.37,76.49,76.36,76.41,144500.0,46.2247,46.2973,46.2186,46.2489,144500.0
2013-07-11 12:20:00,76.41,76.43,76.29,76.3,51600.0,46.2489,46.261,46.1763,46.1823,51600.0
2013-07-11 12:30:00,76.31,76.35,76.12,76.27,178200.0,46.1884,46.2126,46.0734,46.1642,178200.0
2013-07-11 12:40:00,76.28,76.35,76.22,76.29,44800.0,46.1702,46.2126,46.1339,46.1763,44800.0
2013-07-11 12:50:00,76.29,76.4,76.29,76.4,36100.0,46.1763,46.2428,46.1763,46.2428,36100.0
2013-07-11 13:00:00,76.39,76.57,76.37,76.54,41700.0,46.2368,46.3457,46.2247,46.3276,41700.0
2013-07-11 13:10:00,76.55,76.71,76.48,76.7,19600.0,46.3336,46.4305,46.2913,46.4244,19600.0
2013-07-11 13:20:00,76.69,76.7,76.65,76.66,18500.0,46.4184,46.4244,46.3942,46.4002,18500.0
2013-07-11 13:30:00,76.66,76.72,76.64,76.72,14700.0,46.4002,46.4365,46.3881,46.4365,14700.0
2013-07-11 13:40:00,76.72,76.74,76.69,76.7,17500.0,46.4365,46.4486,46.4184,46.4244,17500.0
2013-07-11 13:50:00,76.71,76.71,76.65,76.67,12000.0,46.4305,46.4305,46.3942,46.4063,12000.0
2013-07-11 14:00:00,76.65,76.7,76.62,76.62,23400.0,46.3942,46.4244,46.376,46.376,23400.0
2013-07-11 14:10:00,76.61,76.61,76.51,76.55,16800.0,46.37,46.37,46.3094,46.3336,16800.0
2013-07-11 14:20:00,76.55,76.63,76.53,76.59,38100.0,46.3336,46.3821,46.3215,46.3578,38100.0
2013-07-11 14:30:00,76.6,76.7,76.57,76.63,27500.0,46.3639,46.4244,46.3457,46.3821,27500.0
2013-07-11 14:40:00,76.6,76.64,76.46,76.46,28600.0,46.3639,46.3881,46.2792,46.2792,28600.0
2013-07-11 14:50:00,76.45,76.55,76.44,76.51,25800.0,46.2731,46.3336,46.2671,46.3094,25800.0
2013-07-11 15:00:00,76.55,76.68,76.52,76.52,49700.0,46.3336,46.4123,46.3155,46.3155,49700.0
2013-07-11 15:10:00,76.52,76.59,76.48,76.56,22500.0,46.3155,46.3578,46.2913,46.3397,22500.0
2013-07-11 15:20:00,76.56,76.75,76.55,76.69,36900.0,46.3397,46.4547,46.3336,46.4184,36900.0
2013-07-11 15:30:00,76.7,76.79,76.67,76.73,59900.0,46.4244,46.4789,46.4063,46.4426,59900.0
2013-07-11 15:40:00,76.75,76.85,76.73,76.81,91000.0,46.4547,46.5152,46.4426,46.491,91000.0
2013-07-11 15:50:00,76.81,76.86,76.69,76.78,192300.0,46.491,46.5213,46.4184,46.4728,192300.0
2013-07-12 09:30:00,77.04,77.27,76.64,76.7,41400.0,46.6302,46.7694,46.3881,46.4244,41400.0
2013-07-12 09:40:00,76.75,76.75,76.05,76.21,309600.0,46.4547,46.4547,46.031,46.1278,309600.0
2013-07-12 09:50:00,76.18,76.79,76.18,76.72,148400.0,46.1097,46.4789,46.1097,46.4365,148400.0
2013-07-12 10:00:00,76.72,76.74,76.64,76.67,53500.0,46.4365,46.4486,46.3881,46.4063,53500.0
2013-07-12 10:10:00,76.65,76.72,76.55,76.65,48400.0,46.3942,46.4365,46.3336,46.3942,48400.0
2013-07-12 10:20:00,76.66,76.71,76.6,76.7,71000.0,46.4002,46.4305,46.3639,46.4244,71000.0
2013-07-12 10:30:00,76.72,76.72,76.6,76.62,55500.0,46.4365,46.4365,46.3639,46.376,55500.0
2013-07-12 10:40:00,76.65,76.79,76.63,76.75,87400.0,46.3942,46.4789,46.3821,46.4547,87400.0
2013-07-12 10:50:00,76.74,76.81,76.67,76.69,94800.0,46.4486,46.491,46.4063,46.4184,94800.0
2013-07-12 11:00:00,76.7,76.71,76.63,76.65,63800.0,46.4244,46.4305,46.3821,46.3942,63800.0
2013-07-12 11:10:00,76.66,76.66,76.58,76.59,24500.0,46.4002,46.4002,46.3518,46.3578,24500.0
2013-07-12 11:20:00,76.59,76.64,76.58,76.61,44100.0,46.3578,46.3881,46.3518,46.37,44100.0
2013-07-12 11:30:00,76.61,76.71,76.6,76.68,96400.0,46.37,46.4305,46.3639,46.4123,96400.0
2013-07-12 11:40:00,76.67,76.74,76.67,76.73,24400.0,46.4063,46.4486,46.4063,46.4426,24400.0
2013-07-12 11:50:00,76.72,76.76,76.68,76.76,18400.0,46.4365,46.4607,46.4123,46.4607,18400.0
2013-07-12 12:00:00,76.76,76.78,76.69,76.78,28800.0,46.4607,46.4728,46.4184,46.4728,28800.0
2013-07-12 12:10:00,76.77,76.84,76.76,76.84,12000.0,46.4668,46.5092,46.4607,46.5092,12000.0
2013-07-12 12:20:00,76.81,76.89,76.81,76.85,8500.0,46.491,46.5394,46.491,46.5152,8500.0
2013-07-12 12:30:00,76.87,76.89,76.81,76.82,7500.0,46.5273,46.5394,46.491,46.4971,7500.0
2013-07-12 12:40:00,76.83,76.91,76.83,76.9,9100.0,46.5031,46.5515,46.5031,46.5455,9100.0
2013-07-12 12:50:00,76.9,77.02,76.87,77.0,89900.0,46.5455,46.6181,46.5273,46.606,89900.0
2013-07-12 13:00:00,77.01,77.01,76.91,77.0,71300.0,46.6121,46.6121,46.5515,46.606,71300.0
2013-07-12 13:10:00,76.99,77.02,76.94,77.0,29500.0,46.6,46.6181,46.5697,46.606,29500.0
2013-07-12 13:20:00,76.99,77.03,76.9,76.95,148800.0,46.6,46.6242,46.5455,46.5757,148800.0
2013-07-12 13:30:00,76.94,77.02,76.94,76.95,38900.0,46.5697,46.6181,46.5697,46.5757,38900.0
2013-07-12 13:40:00,76.93,77.0,76.93,76.98,23800.0,46.5636,46.606,46.5636,46.5939,23800.0
2013-07-12 13:50:00,76.98,76.99,76.86,76.87,36000.0,46.5939,46.6,46.5213,46.5273,36000.0
2013-07-12 14:00:00,76.87,76.89,76.76,76.77,27200.0,46.5273,46.5394,46.4607,46.4668,27200.0
2013-07-12 14:10:00,76.75,76.76,76.68,76.7,35200.0,46.4547,46.4607,46.4123,46.4244,35200.0
2013-07-12 14:20:00,76.7,76.95,76.68,76.95,55600.0,46.4244,46.5757,46.4123,46.5757,55600.0
2013-07-12 14:30:00,76.95,77.05,76.92,77.0,62000.0,46.5757,46.6363,46.5576,46.606,62000.0
2013-07-12 14:40:00,77.0,77.02,76.93,77.0,193300.0,46.606,46.6181,46.5636,46.606,193300.0
2013-07-12 14:50:00,77.0,77.11,77.0,77.11,18700.0,46.606,46.6726,46.606,46.6726,18700.0
2013-07-12 15:00:00,77.12,77.12,77.06,77.1,165900.0,46.6786,46.6786,46.6423,46.6665,165900.0
2013-07-12 15:10:00,77.1,77.11,77.06,77.1,39600.0,46.6665,46.6726,46.6423,46.6665,39600.0
2013-07-12 15:20:00,77.1,77.1,77.06,77.09,40000.0,46.6665,46.6665,46.6423,46.6605,40000.0
2013-07-12 15:30:00,77.09,77.15,77.06,77.15,272100.0,46.6605,46.6968,46.6423,46.6968,272100.0
2013-07-12 15:40:00,77.17,77.34,77.14,77.28,58500.0,46.7089,46.8118,46.6907,46.7755,58500.0
2013-07-12 15:50:00,77.32,77.45,77.24,77.34,239100.0,46.7997,46.8784,46.7513,46.8118,239100.0
2013-07-15 09:30:00,77.24,77.4,76.79,76.82,55500.0,46.7513,46.8481,46.4789,46.4971,55500.0
2013-07-15 09:40:00,76.84,76.86,76.45,76.51,57600.0,46.5092,46.5213,46.2731,46.3094,57600.0
2013-07-15 09:50:00,76.49,76.88,76.49,76.76,27100.0,46.2973,46.5334,46.2973,46.4607,27100.0
2013-07-15 10:00:00,76.76,76.8,76.66,76.8,31400.0,46.4607,46.485,46.4002,46.485,31400.0
2013-07-15 10:10:00,76.79,76.81,76.59,76.6,51000.0,46.4789,46.491,46.3578,46.3639,51000.0
2013-07-15 10:20:00,76.59,76.59,76.32,76.34,151000.0,46.3578,46.3578,46.1944,46.2065,151000.0
2013-07-15 10:30:00,76.34,76.47,76.31,76.45,60800.0,46.2065,46.2852,46.1884,46.2731,60800.0
2013-07-15 10:40:00,76.45,76.47,76.37,76.46,48500.0,46.2731,46.2852,46.2247,46.2792,48500.0
2013-07-15 10:50:00,76.47,76.66,76.44,76.6,129000.0,46.2852,46.4002,46.2671,46.3639,129000.0
2013-07-15 11:00:00,76.61,76.62,76.43,76.43,110900.0,46.37,46.376,46.261,46.261,110900.0
2013-07-15 11:10:00,76.45,76.63,76.43,76.63,89000.0,46.2731,46.3821,46.261,46.3821,89000.0
2013-07-15 11:20:00,76.6,76.65,76.55,76.62,72600.0,46.3639,46.3942,46.3336,46.376,72600.0
2013-07-15 11:30:00,76.65,76.79,76.61,76.79,14800.0,46.3942,46.4789,46.37,46.4789,14800.0
2013-07-15 11:40:00,76.79,76.83,76.72,76.82,77700.0,46.4789,46.5031,46.4365,46.4971,77700.0
2013-07-15 11:50:00,76.81,76.85,76.77,76.79,44800.0,46.491,46.5152,46.4668,46.4789,44800.0
2013-07-15 12:00:00,76.8,76.82,76.71,76.78,29100.0,46.485,46.4971,46.4305,46.4728,29100.0
2013-07-15 12:10:00,76.77,76.8,76.74,76.8,27300.0,46.4668,46.485,46.4486,46.485,27300.0
2013-07-15 12:20:00,76.8,77.09,76.8,77.08,48700.0,46.485,46.6605,46.485,46.6544,48700.0
2013-07-15 12:30:00,77.1,77.12,77.0,77.04,15200.0,46.6665,46.6786,46.606,46.6302,15200.0
2013-07-15 12:40:00,77.03,77.19,77.03,77.19,28600.0,46.6242,46.721,46.6242,46.721,28600.0
2013-07-15 12:50:00,77.19,77.21,76.96,76.96,16100.0,46.721,46.7331,46.5818,46.5818,16100.0
2013-07-15 13:00:00,76.96,76.97,76.88,76.97,7600.0,46.5818,46.5878,46.5334,46.5878,7600.0
2013-07-15 13:10:00,76.97,77.06,76.97,76.97,46100.0,46.5878,46.6423,46.5878,46.5878,46100.0
2013-07-15 13:20:00,76.97,76.99,76.86,76.86,16700.0,46.5878,46.6,46.5213,46.5213,16700.0
2013-07-15 13:30:00,76.86,76.92,76.84,76.87,10500.0,46.5213,46.5576,46.5092,46.5273,10500.0
2013-07-15 13:40:00,76.88,77.05,76.88,77.04,13800.0,46.5334,46.6363,46.5334,46.6302,13800.0
2013-07-15 13:50:00,77.06,77.16,77.04,77.14,15400.0,46.6423,46.7029,46.6302,46.6907,15400.0
2013-07-15 14:00:00,77.16,77.23,77.13,77.21,16700.0,46.7029,46.7452,46.6847,46.7331,16700.0
2013-07-15 14:10:00,77.22,77.24,77.19,77.23,15000.0,46.7392,46.7513,46.721,46.7452,15000.0
2013-07-15 14:20:00,77.21,77.26,77.15,77.16,42500.0,46.7331,46.7634,46.6968,46.7029,42500.0
2013-07-15 14:30:00,77.15,77.19,77.1,77.16,35200.0,46.6968,46.721,46.6665,46.7029,35200.0
2013-07-15 14:40:00,77.17,77.2,77.09,77.09,33000.0,46.7089,46.7271,46.6605,46.6605,33000.0
2013-07-15 14:50:00,77.09,77.13,77.07,77.07,119400.0,46.6605,46.6847,46.6484,46.6484,119400.0
2013-07-15 15:00:00,77.09,77.09,76.98,76.98,39500.0,46.6605,46.6605,46.5939,46.5939,39500.0
2013-07-15 15:10:00,76.98,77.11,76.98,77.11,46500.0,46.5939,46.6726,46.5939,46.6726,46500.0
2013-07-15 15:20:00,77.11,77.15,77.05,77.06,30100.0,46.6726,46.6968,46.6363,46.6423,30100.0
2013-07-15 15:30:00,77.05,77.13,77.0,77.1,35200.0,46.6363,46.6847,46.606,46.6665,35200.0
2013-07-15 15:40:00,77.09,77.1,77.07,77.08,42400.0,46.6605,46.6665,46.6484,46.6544,42400.0
2013-07-15 15:50:00,77.08,77.17,77.08,77.12,149500.0,46.6544,46.7089,46.6544,46.6786,149500.0
2013-07-16 09:30:00,77.24,77.38,76.88,76.92,41100.0,46.7513,46.836,46.5334,46.5576,41100.0
2013-07-16 09:40:00,76.94,77.02,76.63,76.63,22500.0,46.5697,46.6181,46.3821,46.3821,22500.0
2013-07-16 09:50:00,76.62,76.68,76.17,76.38,138500.0,46.376,46.4123,46.1036,46.2307,138500.0
2013-07-16 10:00:00,76.34,76.59,76.34,76.59,74800.0,46.2065,46.3578,46.2065,46.3578,74800.0
2013-07-16 10:10:00,76.6,76.8,76.44,76.52,129300.0,46.3639,46.485,46.2671,46.3155,129300.0
2013-07-16 10:20:00,76.55,76.61,76.36,76.37,34600.0,46.3336,46.37,46.2186,46.2247,34600.0
2013-07-16 10:30:00,76.38,76.38,76.16,76.29,66300.0,46.2307,46.2307,46.0976,46.1763,66300.0
2013-07-16 10:40:00,76.29,76.45,76.29,76.45,24100.0,46.1763,46.2731,46.1763,46.2731,24100.0
2013-07-16 10:50:00,76.46,76.46,76.02,76.04,66200.0,46.2792,46.2792,46.0128,46.0249,66200.0
2013-07-16 11:00:00,76.05,76.14,76.0,76.14,87900.0,46.031,46.0855,46.0007,46.0855,87900.0
2013-07-16 11:10:00,76.14,76.24,75.98,75.98,61300.0,46.0855,46.146,45.9886,45.9886,61300.0
2013-07-16 11:20:00,75.99,76.15,75.94,76.1,91500.0,45.9947,46.0915,45.9644,46.0613,91500.0
2013-07-16 11:30:00,76.09,76.26,76.08,76.22,52200.0,46.0552,46.1581,46.0492,46.1339,52200.0
2013-07-16 11:40:00,76.23,76.29,76.13,76.16,138600.0,46.1399,46.1763,46.0794,46.0976,138600.0
2013-07-16 11:50:00,76.17,76.47,76.15,76.47,23100.0,46.1036,46.2852,46.0915,46.2852,23100.0
2013-07-16 12:00:00,76.47,76.63,76.44,76.63,15200.0,46.2852,46.3821,46.2671,46.3821,15200.0
2013-07-16 12:10:00,76.62,76.75,76.56,76.57,39700.0,46.376,46.4547,46.3397,46.3457,39700.0
2013-07-16 12:20:00,76.6,76.74,76.54,76.73,36100.0,46.3639,46.4486,46.3276,46.4426,36100.0
2013-07-16 12:30:00,76.73,76.73,76.59,76.66,54800.0,46.4426,46.4426,46.3578,46.4002,54800.0
2013-07-16 12:40:00,76.66,76.82,76.66,76.76,40100.0,46.4002,46.4971,46.4002,46.4607,40100.0
2013-07-16 12:50:00,76.79,76.83,76.75,76.83,50600.0,46.4789,46.5031,46.4547,46.5031,50600.0
2013-07-16 13:00:00,76.81,76.81,76.65,76.68,62300.0,46.491,46.491,46.3942,46.4123,62300.0
2013-07-16 13:10:00,76.68,76.71,76.67,76.68,8900.0,46.4123,46.4305,46.4063,46.4123,8900.0
2013-07-16 13:20:00,76.68,76.73,76.68,76.69,6900.0,46.4123,46.4426,46.4123,46.4184,6900.0
2013-07-16 13:30:00,76.7,76.81,76.7,76.77,34300.0,46.4244,46.491,46.4244,46.4668,34300.0
2013-07-16 13:40:00,76.79,76.85,76.7,76.7,63200.0,46.4789,46.5152,46.4244,46.4244,63200.0
2013-07-16 13:50:00,76.71,76.71,76.65,76.68,20400.0,46.4305,46.4305,46.3942,46.4123,20400.0
2013-07-16 14:00:00,76.69,76.81,76.69,76.81,8700.0,46.4184,46.491,46.4184,46.491,8700.0
2013-07-16 14:10:00,76.81,76.91,76.8,76.84,8600.0,46.491,46.5515,46.485,46.5092,8600.0
2013-07-16 14:20:00,76.84,76.84,76.64,76.64,16100.0,46.5092,46.5092,46.3881,46.3881,16100.0
2013-07-16 14:30:00,76.65,76.78,76.65,76.7,21800.0,46.3942,46.4728,46.3942,46.4244,21800.0
2013-07-16 14:40:00,76.71,76.78,76.7,76.75,10700.0,46.4305,46.4728,46.4244,46.4547,10700.0
2013-07-16 14:50:00,76.75,76.76,76.7,76.7,14500.0,46.4547,46.4607,46.4244,46.4244,14500.0
2013-07-16 15:00:00,76.7,76.73,76.65,76.69,18900.0,46.4244,46.4426,46.3942,46.4184,18900.0
2013-07-16 15:10:00,76.69,76.75,76.58,76.59,74400.0,46.4184,46.4547,46.3518,46.3578,74400.0
2013-07-16 15:20:00,76.58,76.6,76.45,76.47,46300.0,46.3518,46.3639,46.2731,46.2852,46300.0
2013-07-16 15:30:00,76.48,76.54,76.39,76.4,70100.0,46.2913,46.3276,46.2368,46.2428,70100.0
2013-07-16 15:40:00,76.39,76.41,76.28,76.3,72800.0,46.2368,46.2489,46.1702,46.1823,72800.0
2013-07-16 15:50:00,76.29,76.4,76.23,76.27,180600.0,46.1763,46.2428,46.1399,46.1642,180600.0
2013-07-17 09:30:00,76.38,76.8,76.35,76.39,67700.0,46.2307,46.485,46.2126,46.2368,67700.0
2013-07-17 09:40:00,76.38,76.58,75.99,76.04,63600.0,46.2307,46.3518,45.9947,46.0249,63600.0
2013-07-17 09:50:00,76.03,76.26,75.96,75.98,57100.0,46.0189,46.1581,45.9765,45.9886,57100.0
2013-07-17 10:00:00,75.99,76.0,75.72,75.81,84500.0,45.9947,46.0007,45.8313,45.8857,84500.0
2013-07-17 10:10:00,75.8,76.15,75.8,76.06,30800.0,45.8797,46.0915,45.8797,46.0371,30800.0
2013-07-17 10:20:00,76.04,76.16,76.04,76.14,67000.0,46.0249,46.0976,46.0249,46.0855,67000.0
2013-07-17 10:30:00,76.14,76.44,76.13,76.39,24000.0,46.0855,46.2671,46.0794,46.2368,24000.0
2013-07-17 10:40:00,76.37,76.39,76.09,76.1,47200.0,46.2247,46.2368,46.0552,46.0613,47200.0
2013-07-17 10:50:00,76.09,76.23,76.06,76.23,26000.0,46.0552,46.1399,46.0371,46.1399,26000.0
2013-07-17 11:00:00,76.23,76.28,76.17,76.2,19300.0,46.1399,46.1702,46.1036,46.1218,19300.0
2013-07-17 11:10:00,76.2,76.29,76.18,76.26,15200.0,46.1218,46.1763,46.1097,46.1581,15200.0
2013-07-17 11:20:00,76.27,76.3,76.19,76.27,33700.0,46.1642,46.1823,46.1157,46.1642,33700.0
2013-07-17 11:30:00,76.28,76.44,76.27,76.42,31200.0,46.1702,46.2671,46.1642,46.2549,31200.0
2013-07-17 11:40:00,76.41,76.52,76.39,76.51,16200.0,46.2489,46.3155,46.2368,46.3094,16200.0
2013-07-17 11:50:00,76.51,76.51,76.33,76.35,29900.0,46.3094,46.3094,46.2005,46.2126,29900.0
2013-07-17 12:00:00,76.35,76.41,76.3,76.4,37400.0,46.2126,46.2489,46.1823,46.2428,37400.0
2013-07-17 12:10:00,76.4,76.72,76.4,76.69,44600.0,46.2428,46.4365,46.2428,46.4184,44600.0
2013-07-17 12:20:00,76.69,76.69,76.63,76.67,18600.0,46.4184,46.4184,46.3821,46.4063,18600.0
2013-07-17 12:30:00,76.67,76.69,76.56,76.58,15500.0,46.4063,46.4184,46.3397,46.3518,15500.0
2013-07-17 12:40:00,76.59,76.72,76.59,76.72,11600.0,46.3578,46.4365,46.3578,46.4365,11600.0
2013-07-17 12:50:00,76.71,76.81,76.71,76.81,10500.0,46.4305,46.491,46.4305,46.491,10500.0
2013-07-17 13:00:00,76.81,76.89,76.81,76.84,17900.0,46.491,46.5394,46.491,46.5092,17900.0
2013-07-17 13:10:00,76.84,76.84,76.61,76.61,86700.0,46.5092,46.5092,46.37,46.37,86700.0
2013-07-17 13:20:00,76.61,76.66,76.43,76.46,22700.0,46.37,46.4002,46.261,46.2792,22700.0
2013-07-17 13:30:00,76.45,76.49,76.38,76.44,18700.0,46.2731,46.2973,46.2307,46.2671,18700.0
2013-07-17 13:40:00,76.44,76.45,76.28,76.29,29000.0,46.2671,46.2731,46.1702,46.1763,29000.0
2013-07-17 13:50:00,76.29,76.33,76.28,76.32,16400.0,46.1763,46.2005,46.1702,46.1944,16400.0
2013-07-17 14:00:00,76.33,76.4,76.3,76.31,21400.0,46.2005,46.2428,46.1823,46.1884,21400.0
2013-07-17 14:10:00,76.3,76.33,76.18,76.19,23200.0,46.1823,46.2005,46.1097,46.1157,23200.0
2013-07-17 14:20:00,76.18,76.18,76.06,76.13,27200.0,46.1097,46.1097,46.0371,46.0794,27200.0
2013-07-17 14:30:00,76.12,76.2,76.07,76.15,27300.0,46.0734,46.1218,46.0431,46.0915,27300.0
2013-07-17 14:40:00,76.15,76.15,75.93,75.95,27500.0,46.0915,46.0915,45.9584,45.9705,27500.0
2013-07-17 14:50:00,75.94,75.99,75.94,75.97,19900.0,45.9644,45.9947,45.9644,45.9826,19900.0
2013-07-17 15:00:00,75.97,76.01,75.96,75.99,22000.0,45.9826,46.0068,45.9765,45.9947,22000.0
2013-07-17 15:10:00,75.99,75.99,75.89,75.97,26200.0,45.9947,45.9947,45.9342,45.9826,26200.0
2013-07-17 15:20:00,75.97,76.08,75.93,76.08,59100.0,45.9826,46.0492,45.9584,46.0492,59100.0
2013-07-17 15:30:00,76.08,76.08,75.9,75.94,39100.0,46.0492,46.0492,45.9402,45.9644,39100.0
2013-07-17 15:40:00,75.94,76.02,75.93,76.0,35100.0,45.9644,46.0128,45.9584,46.0007,35100.0
2013-07-17 15:50:00,76.01,76.16,75.97,76.02,241100.0,46.0068,46.0976,45.9826,46.0128,241100.0
2013-07-18 09:30:00,76.27,76.42,76.09,76.26,40300.0,46.1642,46.2549,46.0552,46.1581,40300.0
2013-07-18 09:40:00,76.26,76.36,76.1,76.33,38600.0,46.1581,46.2186,46.0613,46.2005,38600.0
2013-07-18 09:50:00,76.33,76.33,75.72,75.72,88100.0,46.2005,46.2005,45.8313,45.8313,88100.0
2013-07-18 10:00:00,75.75,75.93,75.75,75.92,56400.0,45.8494,45.9584,45.8494,45.9523,56400.0
2013-07-18 10:10:00,75.9,76.0,75.86,75.97,50300.0,45.9402,46.0007,45.916,45.9826,50300.0
2013-07-18 10:20:00,75.97,76.32,75.97,76.27,45600.0,45.9826,46.1944,45.9826,46.1642,45600.0
2013-07-18 10:30:00,76.28,76.62,76.27,76.6,47800.0,46.1702,46.376,46.1642,46.3639,47800.0
2013-07-18 10:40:00,76.61,76.81,76.6,76.77,62100.0,46.37,46.491,46.3639,46.4668,62100.0
2013-07-18 10:50:00,76.76,76.84,76.7,76.77,29400.0,46.4607,46.5092,46.4244,46.4668,29400.0
2013-07-18 11:00:00,76.79,76.86,76.72,76.74,30300.0,46.4789,46.5213,46.4365,46.4486,30300.0
2013-07-18 11:10:00,76.75,76.78,76.69,76.72,32100.0,46.4547,46.4728,46.4184,46.4365,32100.0
2013-07-18 11:20:00,76.71,76.77,76.67,76.75,89200.0,46.4305,46.4668,46.4063,46.4547,89200.0
2013-07-18 11:30:00,76.76,76.79,76.69,76.7,53100.0,46.4607,46.4789,46.4184,46.4244,53100.0
2013-07-18 11:40:00,76.71,76.74,76.69,76.7,54600.0,46.4305,46.4486,46.4184,46.4244,54600.0
2013-07-18 11:50:00,76.7,76.7,76.47,76.6,41500.0,46.4244,46.4244,46.2852,46.3639,41500.0
2013-07-18 12:00:00,76.6,76.79,76.6,76.67,71600.0,46.3639,46.4789,46.3639,46.4063,71600.0
2013-07-18 12:10:00,76.67,76.71,76.63,76.64,33100.0,46.4063,46.4305,46.3821,46.3881,33100.0
2013-07-18 12:20:00,76.65,76.65,76.48,76.49,29100.0,46.3942,46.3942,46.2913,46.2973,29100.0
2013-07-18 12:30:00,76.53,76.54,76.35,76.44,36100.0,46.3215,46.3276,46.2126,46.2671,36100.0
2013-07-18 12:40:00,76.43,76.44,76.28,76.29,16300.0,46.261,46.2671,46.1702,46.1763,16300.0
2013-07-18 12:50:00,76.3,76.33,76.25,76.29,24100.0,46.1823,46.2005,46.1521,46.1763,24100.0
2013-07-18 13:00:00,76.3,76.55,76.28,76.55,57900.0,46.1823,46.3336,46.1702,46.3336,57900.0
2013-07-18 13:10:00,76.55,76.61,76.49,76.52,46200.0,46.3336,46.37,46.2973,46.3155,46200.0
2013-07-18 13:20:00,76.52,76.68,76.5,76.68,31700.0,46.3155,46.4123,46.3034,46.4123,31700.0
2013-07-18 13:30:00,76.66,76.67,76.54,76.6,20500.0,46.4002,46.4063,46.3276,46.3639,20500.0
2013-07-18 13:40:00,76.6,76.66,76.54,76.65,16900.0,46.3639,46.4002,46.3276,46.3942,16900.0
2013-07-18 13:50:00,76.65,76.7,76.58,76.69,21600.0,46.3942,46.4244,46.3518,46.4184,21600.0
2013-07-18 14:00:00,76.7,76.7,76.6,76.62,19100.0,46.4244,46.4244,46.3639,46.376,19100.0
2013-07-18 14:10:00,76.62,76.64,76.58,76.58,21400.0,46.376,46.3881,46.3518,46.3518,21400.0
2013-07-18 14:20:00,76.59,76.63,76.47,76.54,45000.0,46.3578,46.3821,46.2852,46.3276,45000.0
2013-07-18 14:30:00,76.54,76.62,76.49,76.57,44200.0,46.3276,46.376,46.2973,46.3457,44200.0
2013-07-18 14:40:00,76.57,76.58,76.48,76.51,28100.0,46.3457,46.3518,46.2913,46.3094,28100.0
2013-07-18 14:50:00,76.5,76.54,76.48,76.48,17100.0,46.3034,46.3276,46.2913,46.2913,17100.0
2013-07-18 15:00:00,76.51,76.51,76.44,76.49,21000.0,46.3094,46.3094,46.2671,46.2973,21000.0
2013-07-18 15:10:00,76.5,76.5,76.36,76.44,28900.0,46.3034,46.3034,46.2186,46.2671,28900.0
2013-07-18 15:20:00,76.43,76.51,76.43,76.5,19300.0,46.261,46.3094,46.261,46.3034,19300.0
2013-07-18 15:30:00,76.49,76.51,76.44,76.47,33600.0,46.2973,46.3094,46.2671,46.2852,33600.0
2013-07-18 15:40:00,76.48,76.48,76.36,76.4,59700.0,46.2913,46.2913,46.2186,46.2428,59700.0
2013-07-18 15:50:00,76.4,76.44,76.36,76.4,157900.0,46.2428,46.2671,46.2186,46.2428,157900.0
2013-07-19 09:30:00,76.55,76.55,75.69,75.69,206400.0,46.3336,46.3336,45.8131,45.8131,206400.0
2013-07-19 09:40:00,75.69,75.78,75.45,75.61,45100.0,45.8131,45.8676,45.6678,45.7647,45100.0
2013-07-19 09:50:00,75.62,75.9,75.62,75.78,53200.0,45.7707,45.9402,45.7707,45.8676,53200.0
2013-07-19 10:00:00,75.79,75.82,75.48,75.51,39900.0,45.8736,45.8918,45.686,45.7041,39900.0
2013-07-19 10:10:00,75.51,75.54,74.87,74.93,130900.0,45.7041,45.7223,45.3168,45.3531,130900.0
2013-07-19 10:20:00,74.92,75.11,74.71,74.97,126900.0,45.347,45.462,45.2199,45.3773,126900.0
2013-07-19 10:30:00,74.95,75.16,74.93,75.02,62900.0,45.3652,45.4923,45.3531,45.4076,62900.0
2013-07-19 10:40:00,75.02,75.05,74.86,74.92,54100.0,45.4076,45.4257,45.3107,45.347,54100.0
2013-07-19 10:50:00,74.9,74.92,74.7,74.9,53900.0,45.3349,45.347,45.2139,45.3349,53900.0
2013-07-19 11:00:00,74.92,75.0,74.74,74.81,66300.0,45.347,45.3955,45.2381,45.2805,66300.0
2013-07-19 11:10:00,74.86,74.9,74.67,74.67,79800.0,45.3107,45.3349,45.1957,45.1957,79800.0
2013-07-19 11:20:00,74.67,74.8,74.58,74.59,66500.0,45.1957,45.2744,45.1412,45.1473,66500.0
2013-07-19 11:30:00,74.59,74.79,74.54,74.63,63600.0,45.1473,45.2684,45.117,45.1715,63600.0
2013-07-19 11:40:00,74.63,74.63,74.37,74.39,76600.0,45.1715,45.1715,45.0141,45.0262,76600.0
2013-07-19 11:50:00,74.37,74.62,74.29,74.33,61900.0,45.0141,45.1655,44.9657,44.9899,61900.0
2013-07-19 12:00:00,74.32,74.49,74.29,74.41,91100.0,44.9839,45.0868,44.9657,45.0383,91100.0
2013-07-19 12:10:00,74.41,74.41,74.2,74.26,70700.0,45.0383,45.0383,44.9112,44.9476,70700.0
2013-07-19 12:20:00,74.25,74.27,73.85,73.89,104700.0,44.9415,44.9536,44.6994,44.7236,104700.0
2013-07-19 12:30:00,73.91,74.07,73.89,73.89,51100.0,44.7357,44.8326,44.7236,44.7236,51100.0
2013-07-19 12:40:00,73.9,74.11,73.78,73.96,54100.0,44.7297,44.8568,44.657,44.766,54100.0
2013-07-19 12:50:00,73.96,74.1,73.95,74.09,36800.0,44.766,44.8507,44.7599,44.8447,36800.0
2013-07-19 13:00:00,74.1,74.21,74.02,74.15,59600.0,44.8507,44.9173,44.8023,44.881,59600.0
2013-07-19 13:10:00,74.14,74.19,74.11,74.19,34400.0,44.8749,44.9052,44.8568,44.9052,34400.0
2013-07-19 13:20:00,74.19,74.29,74.17,74.25,31500.0,44.9052,44.9657,44.8931,44.9415,31500.0
2013-07-19 13:30:00,74.26,74.29,74.24,74.24,29900.0,44.9476,44.9657,44.9355,44.9355,29900.0
2013-07-19 13:40:00,74.24,74.42,74.24,74.3,39600.0,44.9355,45.0444,44.9355,44.9718,39600.0
2013-07-19 13:50:00,74.31,74.32,74.27,74.28,21400.0,44.9778,44.9839,44.9536,44.9597,21400.0
2013-07-19 14:00:00,74.28,74.47,74.25,74.46,39700.0,44.9597,45.0747,44.9415,45.0686,39700.0
2013-07-19 14:10:00,74.46,74.52,74.43,74.49,36900.0,45.0686,45.1049,45.0505,45.0868,36900.0
2013-07-19 14:20:00,74.48,74.49,74.34,74.35,35600.0,45.0807,45.0868,44.996,45.002,35600.0
2013-07-19 14:30:00,74.35,74.5,74.32,74.36,56600.0,45.002,45.0928,44.9839,45.0081,56600.0
2013-07-19 14:40:00,74.36,74.36,74.25,74.27,30900.0,45.0081,45.0081,44.9415,44.9536,30900.0
2013-07-19 14:50:00,74.27,74.29,74.21,74.26,35700.0,44.9536,44.9657,44.9173,44.9476,35700.0
2013-07-19 15:00:00,74.24,74.47,74.24,74.47,40800.0,44.9355,45.0747,44.9355,45.0747,40800.0
2013-07-19 15:10:00,74.47,74.64,74.47,74.63,65800.0,45.0747,45.1776,45.0747,45.1715,65800.0
2013-07-19 15:20:00,74.63,74.72,74.62,74.7,84500.0,45.1715,45.226,45.1655,45.2139,84500.0
2013-07-19 15:30:00,74.7,74.77,74.65,74.7,101400.0,45.2139,45.2562,45.1836,45.2139,101400.0
2013-07-19 15:40:00,74.71,74.77,74.55,74.6,90300.0,45.2199,45.2562,45.1231,45.1534,90300.0
2013-07-19 15:50:00,74.6,74.83,74.6,74.75,245300.0,45.1534,45.2926,45.1534,45.2441,245300.0
2013-07-22 09:30:00,73.64,75.3,73.64,74.35,184000.0,44.5723,45.577,44.5723,45.002,184000.0
2013-07-22 09:40:00,74.39,74.42,74.14,74.4,95300.0,45.0262,45.0444,44.8749,45.0323,95300.0
2013-07-22 09:50:00,74.39,74.54,74.21,74.25,92100.0,45.0262,45.117,44.9173,44.9415,92100.0
2013-07-22 10:00:00,74.23,74.36,74.12,74.12,89100.0,44.9294,45.0081,44.8628,44.8628,89100.0
2013-07-22 10:10:00,74.12,74.16,73.96,73.98,80500.0,44.8628,44.887,44.766,44.7781,80500.0
2013-07-22 10:20:00,73.98,74.26,73.93,74.09,35900.0,44.7781,44.9476,44.7478,44.8447,35900.0
2013-07-22 10:30:00,74.06,74.18,74.0,74.0,69000.0,44.8265,44.8991,44.7902,44.7902,69000.0
2013-07-22 10:40:00,74.02,74.1,73.97,74.0,59400.0,44.8023,44.8507,44.772,44.7902,59400.0
2013-07-22 10:50:00,74.0,74.07,73.93,74.03,61600.0,44.7902,44.8326,44.7478,44.8083,61600.0
2013-07-22 11:00:00,74.03,74.24,74.02,74.2,76000.0,44.8083,44.9355,44.8023,44.9112,76000.0
2013-07-22 11:10:00,74.2,74.2,73.98,73.98,70400.0,44.9112,44.9112,44.7781,44.7781,70400.0
2013-07-22 11:20:00,73.97,73.98,73.89,73.93,46800.0,44.772,44.7781,44.7236,44.7478,46800.0
2013-07-22 11:30:00,73.92,73.99,73.91,73.92,34600.0,44.7418,44.7841,44.7357,44.7418,34600.0
2013-07-22 11:40:00,73.93,73.97,73.9,73.95,19400.0,44.7478,44.772,44.7297,44.7599,19400.0
2013-07-22 11:50:00,73.95,73.96,73.89,73.91,39700.0,44.7599,44.766,44.7236,44.7357,39700.0
2013-07-22 12:00:00,73.91,73.98,73.87,73.88,46500.0,44.7357,44.7781,44.7115,44.7176,46500.0
2013-07-22 12:10:00,73.89,73.91,73.77,73.78,33000.0,44.7236,44.7357,44.651,44.657,33000.0
2013-07-22 12:20:00,73.78,73.78,73.64,73.65,35400.0,44.657,44.657,44.5723,44.5783,35400.0
2013-07-22 12:30:00,73.66,73.83,73.64,73.74,36800.0,44.5844,44.6873,44.5723,44.6328,36800.0
2013-07-22 12:40:00,73.75,73.87,73.73,73.84,25600.0,44.6389,44.7115,44.6268,44.6933,25600.0
2013-07-22 12:50:00,73.82,73.83,73.73,73.77,19700.0,44.6812,44.6873,44.6268,44.651,19700.0
2013-07-22 13:00:00,73.76,73.86,73.71,73.73,31700.0,44.6449,44.7054,44.6147,44.6268,31700.0
2013-07-22 13:10:00,73.71,73.74,73.59,73.62,39700.0,44.6147,44.6328,44.542,44.5602,39700.0
2013-07-22 13:20:00,73.64,73.81,73.62,73.68,68900.0,44.5723,44.6752,44.5602,44.5965,68900.0
2013-07-22 13:30:00,73.69,73.7,73.58,73.58,19800.0,44.6026,44.6086,44.536,44.536,19800.0
2013-07-22 13:40:00,73.57,73.67,73.53,73.53,26600.0,44.5299,44.5904,44.5057,44.5057,26600.0
2013-07-22 13:50:00,73.54,73.57,73.44,73.47,64700.0,44.5118,44.5299,44.4512,44.4694,64700.0
2013-07-22 14:00:00,73.49,73.7,73.49,73.53,39900.0,44.4815,44.6086,44.4815,44.5057,39900.0
2013-07-22 14:10:00,73.53,73.53,73.28,73.28,55600.0,44.5057,44.5057,44.3544,44.3544,55600.0
2013-07-22 14:20:00,73.28,73.29,73.11,73.12,66500.0,44.3544,44.3604,44.2515,44.2575,66500.0
2013-07-22 14:30:00,73.11,73.42,73.09,73.42,83800.0,44.2515,44.4391,44.2394,44.4391,83800.0
2013-07-22 14:40:00,73.44,73.54,73.36,73.36,40200.0,44.4512,44.5118,44.4028,44.4028,40200.0
2013-07-22 14:50:00,73.36,73.41,73.27,73.27,43200.0,44.4028,44.4331,44.3483,44.3483,43200.0
2013-07-22 15:00:00,73.28,73.28,73.15,73.21,44300.0,44.3544,44.3544,44.2757,44.312,44300.0
2013-07-22 15:10:00,73.21,73.22,73.15,73.16,45400.0,44.312,44.3181,44.2757,44.2818,45400.0
2013-07-22 15:20:00,73.17,73.34,73.12,73.34,47100.0,44.2878,44.3907,44.2575,44.3907,47100.0
2013-07-22 15:30:00,73.33,73.41,73.28,73.3,70100.0,44.3847,44.4331,44.3544,44.3665,70100.0
2013-07-22 15:40:00,73.3,73.49,73.3,73.41,111600.0,44.3665,44.4815,44.3665,44.4331,111600.0
2013-07-22 15:50:00,73.48,73.99,73.42,73.7,320200.0,44.4754,44.7841,44.4391,44.6086,320200.0
2013-07-23 09:30:00,73.95,74.25,73.89,74.05,67700.0,44.7599,44.9415,44.7236,44.8205,67700.0
2013-07-23 09:40:00,74.09,74.45,74.03,74.41,30900.0,44.8447,45.0626,44.8083,45.0383,30900.0
2013-07-23 09:50:00,74.45,74.47,74.23,74.4,49200.0,45.0626,45.0747,44.9294,45.0323,49200.0
2013-07-23 10:00:00,74.43,74.58,74.39,74.5,29200.0,45.0505,45.1412,45.0262,45.0928,29200.0
2013-07-23 10:10:00,74.49,74.72,74.42,74.72,30900.0,45.0868,45.226,45.0444,45.226,30900.0
2013-07-23 10:20:00,74.71,74.71,74.38,74.41,48900.0,45.2199,45.2199,45.0202,45.0383,48900.0
2013-07-23 10:30:00,74.41,74.41,74.13,74.19,21800.0,45.0383,45.0383,44.8689,44.9052,21800.0
2013-07-23 10:40:00,74.17,74.18,74.07,74.07,19900.0,44.8931,44.8991,44.8326,44.8326,19900.0
2013-07-23 10:50:00,74.08,74.08,74.0,74.05,31000.0,44.8386,44.8386,44.7902,44.8205,31000.0
2013-07-23 11:00:00,74.01,74.02,73.73,73.75,32300.0,44.7962,44.8023,44.6268,44.6389,32300.0
2013-07-23 11:10:00,73.75,73.86,73.64,73.86,35600.0,44.6389,44.7054,44.5723,44.7054,35600.0
2013-07-23 11:20:00,73.86,73.99,73.8,73.84,21700.0,44.7054,44.7841,44.6691,44.6933,21700.0
2013-07-23 11:30:00,73.85,73.85,73.7,73.78,76700.0,44.6994,44.6994,44.6086,44.657,76700.0
2013-07-23 11:40:00,73.76,73.82,73.74,73.8,16400.0,44.6449,44.6812,44.6328,44.6691,16400.0
2013-07-23 11:50:00,73.8,73.84,73.66,73.67,14900.0,44.6691,44.6933,44.5844,44.5904,14900.0
2013-07-23 12:00:00,73.67,73.81,73.63,73.76,21300.0,44.5904,44.6752,44.5662,44.6449,21300.0
2013-07-23 12:10:00,73.78,73.82,73.68,73.76,13900.0,44.657,44.6812,44.5965,44.6449,13900.0
2013-07-23 12:20:00,73.75,73.94,73.74,73.84,35200.0,44.6389,44.7539,44.6328,44.6933,35200.0
2013-07-23 12:30:00,73.83,73.83,73.7,73.75,48500.0,44.6873,44.6873,44.6086,44.6389,48500.0
2013-07-23 12:40:00,73.75,73.95,73.74,73.86,32900.0,44.6389,44.7599,44.6328,44.7054,32900.0
2013-07-23 12:50:00,73.88,73.94,73.83,73.92,13400.0,44.7176,44.7539,44.6873,44.7418,13400.0
2013-07-23 13:00:00,73.92,74.06,73.92,74.03,18000.0,44.7418,44.8265,44.7418,44.8083,18000.0
2013-07-23 13:10:00,74.04,74.04,73.86,73.97,14200.0,44.8144,44.8144,44.7054,44.772,14200.0
2013-07-23 13:20:00,73.99,74.11,73.99,74.11,8400.0,44.7841,44.8568,44.7841,44.8568,8400.0
2013-07-23 13:30:00,74.12,74.12,74.02,74.05,10900.0,44.8628,44.8628,44.8023,44.8205,10900.0
2013-07-23 13:40:00,74.01,74.06,73.93,74.06,16800.0,44.7962,44.8265,44.7478,44.8265,16800.0
2013-07-23 13:50:00,74.06,74.12,74.0,74.01,8300.0,44.8265,44.8628,44.7902,44.7962,8300.0
2013-07-23 14:00:00,74.01,74.01,73.91,73.94,17900.0,44.7962,44.7962,44.7357,44.7539,17900.0
2013-07-23 14:10:00,73.92,73.93,73.87,73.93,11500.0,44.7418,44.7478,44.7115,44.7478,11500.0
2013-07-23 14:20:00,73.94,73.98,73.87,73.88,10500.0,44.7539,44.7781,44.7115,44.7176,10500.0
2013-07-23 14:30:00,73.89,73.95,73.87,73.94,20000.0,44.7236,44.7599,44.7115,44.7539,20000.0
2013-07-23 14:40:00,73.95,74.09,73.88,74.09,21700.0,44.7599,44.8447,44.7176,44.8447,21700.0
2013-07-23 14:50:00,74.09,74.11,73.97,74.03,12600.0,44.8447,44.8568,44.772,44.8083,12600.0
2013-07-23 15:00:00,74.02,74.05,73.95,74.03,19000.0,44.8023,44.8205,44.7599,44.8083,19000.0
2013-07-23 15:10:00,74.04,74.06,73.95,73.95,29400.0,44.8144,44.8265,44.7599,44.7599,29400.0
2013-07-23 15:20:00,73.97,73.99,73.91,73.94,30900.0,44.772,44.7841,44.7357,44.7539,30900.0
2013-07-23 15:30:00,73.93,74.0,73.87,73.88,29200.0,44.7478,44.7902,44.7115,44.7176,29200.0
2013-07-23 15:40:00,73.89,73.91,73.66,73.66,58500.0,44.7236,44.7357,44.5844,44.5844,58500.0
2013-07-23 15:50:00,73.66,73.77,73.63,73.67,161000.0,44.5844,44.651,44.5662,44.5904,161000.0
2013-07-24 09:30:00,73.78,74.36,73.71,74.25,58100.0,44.657,45.0081,44.6147,44.9415,58100.0
2013-07-24 09:40:00,74.29,74.88,74.27,74.88,78200.0,44.9657,45.3228,44.9536,45.3228,78200.0
2013-07-24 09:50:00,74.88,75.09,74.81,74.97,70900.0,45.3228,45.4499,45.2805,45.3773,70900.0
2013-07-24 10:00:00,74.97,75.01,74.58,74.69,44400.0,45.3773,45.4015,45.1412,45.2078,44400.0
2013-07-24 10:10:00,74.68,74.75,74.53,74.67,35200.0,45.2018,45.2441,45.111,45.1957,35200.0
2013-07-24 10:20:00,74.66,74.67,74.46,74.59,67200.0,45.1897,45.1957,45.0686,45.1473,67200.0
2013-07-24 10:30:00,74.58,74.64,74.5,74.62,31700.0,45.1412,45.1776,45.0928,45.1655,31700.0
2013-07-24 10:40:00,74.62,74.89,74.53,74.83,64500.0,45.1655,45.3289,45.111,45.2926,64500.0
2013-07-24 10:50:00,74.83,74.91,74.71,74.71,35500.0,45.2926,45.341,45.2199,45.2199,35500.0
2013-07-24 11:00:00,74.73,74.73,74.61,74.62,40400.0,45.232,45.232,45.1594,45.1655,40400.0
2013-07-24 11:10:00,74.61,74.62,74.45,74.46,192000.0,45.1594,45.1655,45.0626,45.0686,192000.0
2013-07-24 11:20:00,74.48,74.53,74.48,74.51,38400.0,45.0807,45.111,45.0807,45.0989,38400.0
2013-07-24 11:30:00,74.51,74.53,74.42,74.47,32300.0,45.0989,45.111,45.0444,45.0747,32300.0
2013-07-24 11:40:00,74.47,74.51,74.38,74.43,20900.0,45.0747,45.0989,45.0202,45.0505,20900.0
2013-07-24 11:50:00,74.44,74.48,74.19,74.22,14500.0,45.0565,45.0807,44.9052,44.9233,14500.0
2013-07-24 12:00:00,74.22,74.22,74.11,74.13,17900.0,44.9233,44.9233,44.8568,44.8689,17900.0
2013-07-24 12:10:00,74.13,74.14,73.76,73.76,66000.0,44.8689,44.8749,44.6449,44.6449,66000.0
2013-07-24 12:20:00,73.77,73.82,73.76,73.77,16100.0,44.651,44.6812,44.6449,44.651,16100.0
2013-07-24 12:30:00,73.76,73.81,73.71,73.75,37400.0,44.6449,44.6752,44.6147,44.6389,37400.0
2013-07-24 12:40:00,73.73,73.77,73.7,73.7,11100.0,44.6268,44.651,44.6086,44.6086,11100.0
2013-07-24 12:50:00,73.72,73.72,73.55,73.62,28800.0,44.6207,44.6207,44.5178,44.5602,28800.0
2013-07-24 13:00:00,73.6,73.7,73.59,73.65,20500.0,44.5481,44.6086,44.542,44.5783,20500.0
2013-07-24 13:10:00,73.65,73.65,73.45,73.48,18400.0,44.5783,44.5783,44.4573,44.4754,18400.0
2013-07-24 13:20:00,73.5,73.76,73.5,73.76,10600.0,44.4876,44.6449,44.4876,44.6449,10600.0
2013-07-24 13:30:00,73.74,73.77,73.69,73.74,16800.0,44.6328,44.651,44.6026,44.6328,16800.0
2013-07-24 13:40:00,73.72,73.74,73.66,73.73,9500.0,44.6207,44.6328,44.5844,44.6268,9500.0
2013-07-24 13:50:00,73.71,73.76,73.59,73.65,19000.0,44.6147,44.6449,44.542,44.5783,19000.0
2013-07-24 14:00:00,73.69,73.89,73.68,73.87,41400.0,44.6026,44.7236,44.5965,44.7115,41400.0
2013-07-24 14:10:00,73.85,73.92,73.71,73.71,29500.0,44.6994,44.7418,44.6147,44.6147,29500.0
2013-07-24 14:20:00,73.71,73.81,73.67,73.76,18100.0,44.6147,44.6752,44.5904,44.6449,18100.0
2013-07-24 14:30:00,73.76,73.81,73.64,73.72,18400.0,44.6449,44.6752,44.5723,44.6207,18400.0
2013-07-24 14:40:00,73.72,73.77,73.67,73.75,22600.0,44.6207,44.651,44.5904,44.6389,22600.0
2013-07-24 14:50:00,73.77,73.77,73.64,73.64,17800.0,44.651,44.651,44.5723,44.5723,17800.0
2013-07-24 15:00:00,73.67,73.7,73.59,73.66,35000.0,44.5904,44.6086,44.542,44.5844,35000.0
2013-07-24 15:10:00,73.65,73.68,73.58,73.65,25200.0,44.5783,44.5965,44.536,44.5783,25200.0
2013-07-24 15:20:00,73.62,73.72,73.62,73.72,16100.0,44.5602,44.6207,44.5602,44.6207,16100.0
2013-07-24 15:30:00,73.71,73.72,73.61,73.61,50000.0,44.6147,44.6207,44.5541,44.5541,50000.0
2013-07-24 15:40:00,73.62,73.68,73.6,73.64,47000.0,44.5602,44.5965,44.5481,44.5723,47000.0
2013-07-24 15:50:00,73.62,73.66,73.59,73.64,141900.0,44.5602,44.5844,44.542,44.5723,141900.0
2013-07-25 09:30:00,73.78,74.12,73.5,73.52,36000.0,44.657,44.8628,44.4876,44.4997,36000.0
2013-07-25 09:40:00,73.58,73.77,73.58,73.73,31300.0,44.536,44.651,44.536,44.6268,31300.0
2013-07-25 09:50:00,73.73,73.79,73.59,73.74,16000.0,44.6268,44.6631,44.542,44.6328,16000.0
2013-07-25 10:00:00,73.75,73.81,73.65,73.68,36900.0,44.6389,44.6752,44.5783,44.5965,36900.0
2013-07-25 10:10:00,73.74,73.8,73.73,73.76,21100.0,44.6328,44.6691,44.6268,44.6449,21100.0
2013-07-25 10:20:00,73.75,73.78,73.6,73.63,46100.0,44.6389,44.657,44.5481,44.5662,46100.0
2013-07-25 10:30:00,73.64,73.69,73.51,73.54,15700.0,44.5723,44.6026,44.4936,44.5118,15700.0
2013-07-25 10:40:00,73.55,73.58,73.43,73.43,25700.0,44.5178,44.536,44.4452,44.4452,25700.0
2013-07-25 10:50:00,73.42,73.44,73.28,73.32,14200.0,44.4391,44.4512,44.3544,44.3786,14200.0
2013-07-25 11:00:00,73.33,73.35,73.17,73.23,21600.0,44.3847,44.3968,44.2878,44.3241,21600.0
2013-07-25 11:10:00,73.24,73.37,73.24,73.35,15100.0,44.3302,44.4089,44.3302,44.3968,15100.0
2013-07-25 11:20:00,73.34,73.37,73.26,73.35,16300.0,44.3907,44.4089,44.3423,44.3968,16300.0
2013-07-25 11:30:00,73.36,73.49,73.34,73.42,17500.0,44.4028,44.4815,44.3907,44.4391,17500.0
2013-07-25 11:40:00,73.41,73.55,73.4,73.51,18600.0,44.4331,44.5178,44.427,44.4936,18600.0
2013-07-25 11:50:00,73.51,73.59,73.5,73.51,10600.0,44.4936,44.542,44.4876,44.4936,10600.0
2013-07-25 12:00:00,73.49,73.61,73.38,73.61,10100.0,44.4815,44.5541,44.4149,44.5541,10100.0
2013-07-25 12:10:00,73.62,73.72,73.61,73.72,14400.0,44.5602,44.6207,44.5541,44.6207,14400.0
2013-07-25 12:20:00,73.71,73.78,73.7,73.72,14700.0,44.6147,44.657,44.6086,44.6207,14700.0
2013-07-25 12:30:00,73.74,73.79,73.73,73.75,22200.0,44.6328,44.6631,44.6268,44.6389,22200.0
2013-07-25 12:40:00,73.77,73.8,73.69,73.75,39700.0,44.651,44.6691,44.6026,44.6389,39700.0
2013-07-25 12:50:00,73.76,73.78,73.72,73.74,25600.0,44.6449,44.657,44.6207,44.6328,25600.0
2013-07-25 13:00:00,73.75,73.76,73.73,73.75,34800.0,44.6389,44.6449,44.6268,44.6389,34800.0
2013-07-25 13:10:00,73.73,73.75,73.65,73.71,6400.0,44.6268,44.6389,44.5783,44.6147,6400.0
2013-07-25 13:20:00,73.72,73.76,73.71,73.73,13200.0,44.6207,44.6449,44.6147,44.6268,13200.0
2013-07-25 13:30:00,73.73,73.77,73.68,73.73,44100.0,44.6268,44.651,44.5965,44.6268,44100.0
2013-07-25 13:40:00,73.74,73.76,73.7,73.76,19400.0,44.6328,44.6449,44.6086,44.6449,19400.0
2013-07-25 13:50:00,73.75,73.77,73.73,73.76,47200.0,44.6389,44.651,44.6268,44.6449,47200.0
2013-07-25 14:00:00,73.75,73.78,73.74,73.74,76000.0,44.6389,44.657,44.6328,44.6328,76000.0
2013-07-25 14:10:00,73.75,73.76,73.73,73.74,58900.0,44.6389,44.6449,44.6268,44.6328,58900.0
2013-07-25 14:20:00,73.74,73.76,73.69,73.72,38900.0,44.6328,44.6449,44.6026,44.6207,38900.0
2013-07-25 14:30:00,73.71,73.76,73.7,73.75,64600.0,44.6147,44.6449,44.6086,44.6389,64600.0
2013-07-25 14:40:00,73.75,73.76,73.73,73.75,84400.0,44.6389,44.6449,44.6268,44.6389,84400.0
2013-07-25 14:50:00,73.75,73.77,73.71,73.71,69600.0,44.6389,44.651,44.6147,44.6147,69600.0
2013-07-25 15:00:00,73.73,73.86,73.69,73.73,70000.0,44.6268,44.7054,44.6026,44.6268,70000.0
2013-07-25 15:10:00,73.73,73.87,73.73,73.76,123500.0,44.6268,44.7115,44.6268,44.6449,123500.0
2013-07-25 15:20:00,73.75,73.77,73.73,73.75,202400.0,44.6389,44.651,44.6268,44.6389,202400.0
2013-07-25 15:30:00,73.75,73.84,73.72,73.75,197200.0,44.6389,44.6933,44.6207,44.6389,197200.0
2013-07-25 15:40:00,73.75,73.85,73.74,73.85,146300.0,44.6389,44.6994,44.6328,44.6994,146300.0
2013-07-25 15:50:00,73.84,73.93,73.79,73.84,76600.0,44.6933,44.7478,44.6631,44.6933,76600.0
2013-07-26 09:30:00,73.14,73.72,73.07,73.58,155400.0,44.2697,44.6207,44.2273,44.536,155400.0
2013-07-26 09:40:00,73.58,73.61,73.41,73.51,63600.0,44.536,44.5541,44.4331,44.4936,63600.0
2013-07-26 09:50:00,73.49,73.55,73.3,73.5,46400.0,44.4815,44.5178,44.3665,44.4876,46400.0
2013-07-26 10:00:00,73.5,73.51,73.43,73.49,41400.0,44.4876,44.4936,44.4452,44.4815,41400.0
2013-07-26 10:10:00,73.49,73.51,73.45,73.49,12600.0,44.4815,44.4936,44.4573,44.4815,12600.0
2013-07-26 10:20:00,73.5,73.53,73.46,73.49,28100.0,44.4876,44.5057,44.4633,44.4815,28100.0
2013-07-26 10:30:00,73.49,73.52,73.44,73.5,13100.0,44.4815,44.4997,44.4512,44.4876,13100.0
2013-07-26 10:40:00,73.5,73.52,73.42,73.46,22200.0,44.4876,44.4997,44.4391,44.4633,22200.0
2013-07-26 10:50:00,73.48,73.51,73.42,73.48,19500.0,44.4754,44.4936,44.4391,44.4754,19500.0
2013-07-26 11:00:00,73.47,73.49,73.4,73.44,43600.0,44.4694,44.4815,44.427,44.4512,43600.0
2013-07-26 11:10:00,73.45,73.47,73.4,73.47,45700.0,44.4573,44.4694,44.427,44.4694,45700.0
2013-07-26 11:20:00,73.46,73.46,73.37,73.43,33800.0,44.4633,44.4633,44.4089,44.4452,33800.0
2013-07-26 11:30:00,73.45,73.5,73.45,73.47,28500.0,44.4573,44.4876,44.4573,44.4694,28500.0
2013-07-26 11:40:00,73.47,73.49,73.41,73.49,10200.0,44.4694,44.4815,44.4331,44.4815,10200.0
2013-07-26 11:50:00,73.49,73.56,73.48,73.51,31500.0,44.4815,44.5239,44.4754,44.4936,31500.0
2013-07-26 12:00:00,73.51,73.56,73.5,73.54,15300.0,44.4936,44.5239,44.4876,44.5118,15300.0
2013-07-26 12:10:00,73.54,73.56,73.5,73.54,13800.0,44.5118,44.5239,44.4876,44.5118,13800.0
2013-07-26 12:20:00,73.51,73.54,73.5,73.52,14300.0,44.4936,44.5118,44.4876,44.4997,14300.0
2013-07-26 12:30:00,73.51,73.53,73.49,73.51,9600.0,44.4936,44.5057,44.4815,44.4936,9600.0
2013-07-26 12:40:00,73.5,73.52,73.49,73.5,11400.0,44.4876,44.4997,44.4815,44.4876,11400.0
2013-07-26 12:50:00,73.5,73.51,73.47,73.47,12200.0,44.4876,44.4936,44.4694,44.4694,12200.0
2013-07-26 13:00:00,73.46,73.51,73.44,73.48,7900.0,44.4633,44.4936,44.4512,44.4754,7900.0
2013-07-26 13:10:00,73.5,73.53,73.48,73.5,87700.0,44.4876,44.5057,44.4754,44.4876,87700.0
2013-07-26 13:20:00,73.5,73.52,73.48,73.48,35700.0,44.4876,44.4997,44.4754,44.4754,35700.0
2013-07-26 13:30:00,73.48,73.51,73.48,73.51,10900.0,44.4754,44.4936,44.4754,44.4936,10900.0
2013-07-26 13:40:00,73.5,73.51,73.49,73.5,22100.0,44.4876,44.4936,44.4815,44.4876,22100.0
2013-07-26 13:50:00,73.5,73.51,73.49,73.49,34300.0,44.4876,44.4936,44.4815,44.4815,34300.0
2013-07-26 14:00:00,73.48,73.51,73.48,73.49,36400.0,44.4754,44.4936,44.4754,44.4815,36400.0
2013-07-26 14:10:00,73.5,73.53,73.48,73.48,48200.0,44.4876,44.5057,44.4754,44.4754,48200.0
2013-07-26 14:20:00,73.49,73.51,73.45,73.46,34400.0,44.4815,44.4936,44.4573,44.4633,34400.0
2013-07-26 14:30:00,73.46,73.52,73.46,73.5,38800.0,44.4633,44.4997,44.4633,44.4876,38800.0
2013-07-26 14:40:00,73.5,73.51,73.48,73.51,78100.0,44.4876,44.4936,44.4754,44.4936,78100.0
2013-07-26 14:50:00,73.5,73.51,73.48,73.5,66100.0,44.4876,44.4936,44.4754,44.4876,66100.0
2013-07-26 15:00:00,73.5,73.56,73.49,73.5,51900.0,44.4876,44.5239,44.4815,44.4876,51900.0
2013-07-26 15:10:00,73.5,73.51,73.48,73.49,31100.0,44.4876,44.4936,44.4754,44.4815,31100.0
2013-07-26 15:20:00,73.49,73.64,73.49,73.64,43900.0,44.4815,44.5723,44.4815,44.5723,43900.0
2013-07-26 15:30:00,73.64,73.82,73.64,73.82,37700.0,44.5723,44.6812,44.5723,44.6812,37700.0
2013-07-26 15:40:00,73.82,73.85,73.77,73.8,92300.0,44.6812,44.6994,44.651,44.6691,92300.0
2013-07-26 15:50:00,73.8,73.82,73.75,73.79,77500.0,44.6691,44.6812,44.6389,44.6631,77500.0
2013-07-29 09:30:00,74.0,75.14,73.86,74.91,124200.0,44.7902,45.4802,44.7054,45.341,124200.0
2013-07-29 09:40:00,74.91,74.95,74.55,74.55,61200.0,45.341,45.3652,45.1231,45.1231,61200.0
2013-07-29 09:50:00,74.59,74.59,74.4,74.51,25900.0,45.1473,45.1473,45.0323,45.0989,25900.0
2013-07-29 10:00:00,74.52,74.54,74.35,74.36,57800.0,45.1049,45.117,45.002,45.0081,57800.0
2013-07-29 10:10:00,74.36,74.51,74.18,74.21,17600.0,45.0081,45.0989,44.8991,44.9173,17600.0
2013-07-29 10:20:00,74.16,74.19,73.98,74.19,21800.0,44.887,44.9052,44.7781,44.9052,21800.0
2013-07-29 10:30:00,74.17,74.24,74.06,74.2,20500.0,44.8931,44.9355,44.8265,44.9112,20500.0
2013-07-29 10:40:00,74.24,74.24,74.11,74.16,17800.0,44.9355,44.9355,44.8568,44.887,17800.0
2013-07-29 10:50:00,74.16,74.16,74.09,74.16,10200.0,44.887,44.887,44.8447,44.887,10200.0
2013-07-29 11:00:00,74.18,74.18,74.07,74.14,18600.0,44.8991,44.8991,44.8326,44.8749,18600.0
2013-07-29 11:10:00,74.13,74.19,74.09,74.12,17800.0,44.8689,44.9052,44.8447,44.8628,17800.0
2013-07-29 11:20:00,74.11,74.23,74.11,74.19,14800.0,44.8568,44.9294,44.8568,44.9052,14800.0
2013-07-29 11:30:00,74.21,74.34,74.16,74.3,28900.0,44.9173,44.996,44.887,44.9718,28900.0
2013-07-29 11:40:00,74.28,74.38,74.27,74.38,7200.0,44.9597,45.0202,44.9536,45.0202,7200.0
2013-07-29 11:50:00,74.37,74.52,74.35,74.35,13200.0,45.0141,45.1049,45.002,45.002,13200.0
2013-07-29 12:00:00,74.33,74.33,74.17,74.17,7400.0,44.9899,44.9899,44.8931,44.8931,7400.0
2013-07-29 12:10:00,74.16,74.22,74.13,74.14,13900.0,44.887,44.9233,44.8689,44.8749,13900.0
2013-07-29 12:20:00,74.14,74.17,74.12,74.12,9500.0,44.8749,44.8931,44.8628,44.8628,9500.0
2013-07-29 12:30:00,74.11,74.26,74.09,74.22,11600.0,44.8568,44.9476,44.8447,44.9233,11600.0
2013-07-29 12:40:00,74.19,74.3,74.19,74.29,5800.0,44.9052,44.9718,44.9052,44.9657,5800.0
2013-07-29 12:50:00,74.31,74.35,74.27,74.31,9000.0,44.9778,45.002,44.9536,44.9778,9000.0
2013-07-29 13:00:00,74.33,74.33,74.21,74.21,8900.0,44.9899,44.9899,44.9173,44.9173,8900.0
2013-07-29 13:10:00,74.21,74.23,74.14,74.17,11400.0,44.9173,44.9294,44.8749,44.8931,11400.0
2013-07-29 13:20:00,74.17,74.27,74.13,74.23,17500.0,44.8931,44.9536,44.8689,44.9294,17500.0
2013-07-29 13:30:00,74.24,74.26,74.2,74.2,10600.0,44.9355,44.9476,44.9112,44.9112,10600.0
2013-07-29 13:40:00,74.19,74.23,74.11,74.12,15500.0,44.9052,44.9294,44.8568,44.8628,15500.0
2013-07-29 13:50:00,74.13,74.28,74.13,74.25,12200.0,44.8689,44.9597,44.8689,44.9415,12200.0
2013-07-29 14:00:00,74.23,74.41,74.23,74.4,9200.0,44.9294,45.0383,44.9294,45.0323,9200.0
2013-07-29 14:10:00,74.4,74.53,74.39,74.39,16000.0,45.0323,45.111,45.0262,45.0262,16000.0
2013-07-29 14:20:00,74.38,74.47,74.35,74.42,17900.0,45.0202,45.0747,45.002,45.0444,17900.0
2013-07-29 14:30:00,74.42,74.5,74.37,74.48,37000.0,45.0444,45.0928,45.0141,45.0807,37000.0
2013-07-29 14:40:00,74.49,74.55,74.41,74.41,36200.0,45.0868,45.1231,45.0383,45.0383,36200.0
2013-07-29 14:50:00,74.41,74.5,74.34,74.41,37900.0,45.0383,45.0928,44.996,45.0383,37900.0
2013-07-29 15:00:00,74.41,74.41,74.34,74.35,42000.0,45.0383,45.0383,44.996,45.002,42000.0
2013-07-29 15:10:00,74.35,74.47,74.35,74.46,25700.0,45.002,45.0747,45.002,45.0686,25700.0
2013-07-29 15:20:00,74.45,74.54,74.42,74.48,40700.0,45.0626,45.117,45.0444,45.0807,40700.0
2013-07-29 15:30:00,74.5,74.51,74.39,74.41,55600.0,45.0928,45.0989,45.0262,45.0383,55600.0
2013-07-29 15:40:00,74.41,74.42,74.34,74.35,97700.0,45.0383,45.0444,44.996,45.002,97700.0
2013-07-29 15:50:00,74.34,74.37,74.27,74.35,148500.0,44.996,45.0141,44.9536,45.002,148500.0
2013-07-30 09:30:00,74.65,74.65,74.23,74.44,37900.0,45.1836,45.1836,44.9294,45.0565,37900.0
2013-07-30 09:40:00,74.44,74.75,74.32,74.5,77100.0,45.0565,45.2441,44.9839,45.0928,77100.0
2013-07-30 09:50:00,74.47,74.53,74.35,74.47,54100.0,45.0747,45.111,45.002,45.0747,54100.0
2013-07-30 10:00:00,74.46,74.52,74.35,74.41,91100.0,45.0686,45.1049,45.002,45.0383,91100.0
2013-07-30 10:10:00,74.42,74.42,74.33,74.34,28300.0,45.0444,45.0444,44.9899,44.996,28300.0
2013-07-30 10:20:00,74.33,74.45,74.33,74.35,17000.0,44.9899,45.0626,44.9899,45.002,17000.0
2013-07-30 10:30:00,74.36,74.43,74.31,74.32,20900.0,45.0081,45.0505,44.9778,44.9839,20900.0
2013-07-30 10:40:00,74.32,74.37,74.27,74.32,45600.0,44.9839,45.0141,44.9536,44.9839,45600.0
2013-07-30 10:50:00,74.32,74.45,74.27,74.28,37500.0,44.9839,45.0626,44.9536,44.9597,37500.0
2013-07-30 11:00:00,74.27,74.28,74.18,74.22,14400.0,44.9536,44.9597,44.8991,44.9233,14400.0
2013-07-30 11:10:00,74.25,74.32,74.25,74.32,11100.0,44.9415,44.9839,44.9415,44.9839,11100.0
2013-07-30 11:20:00,74.31,74.62,74.31,74.57,30300.0,44.9778,45.1655,44.9778,45.1352,30300.0
2013-07-30 11:30:00,74.59,74.59,74.49,74.49,19100.0,45.1473,45.1473,45.0868,45.0868,19100.0
2013-07-30 11:40:00,74.48,74.54,74.42,74.51,29400.0,45.0807,45.117,45.0444,45.0989,29400.0
2013-07-30 11:50:00,74.53,74.53,74.4,74.44,20100.0,45.111,45.111,45.0323,45.0565,20100.0
2013-07-30 12:00:00,74.44,74.51,74.41,74.44,26800.0,45.0565,45.0989,45.0383,45.0565,26800.0
2013-07-30 12:10:00,74.45,74.48,74.43,74.46,22800.0,45.0626,45.0807,45.0505,45.0686,22800.0
2013-07-30 12:20:00,74.45,74.56,74.44,74.45,68800.0,45.0626,45.1291,45.0565,45.0626,68800.0
2013-07-30 12:30:00,74.44,74.48,74.39,74.44,18200.0,45.0565,45.0807,45.0262,45.0565,18200.0
2013-07-30 12:40:00,74.44,74.51,74.43,74.45,17000.0,45.0565,45.0989,45.0505,45.0626,17000.0
2013-07-30 12:50:00,74.45,74.47,74.39,74.47,10300.0,45.0626,45.0747,45.0262,45.0747,10300.0
2013-07-30 13:00:00,74.47,74.6,74.47,74.59,13900.0,45.0747,45.1534,45.0747,45.1473,13900.0
2013-07-30 13:10:00,74.59,74.64,74.43,74.47,21100.0,45.1473,45.1776,45.0505,45.0747,21100.0
2013-07-30 13:20:00,74.47,74.48,74.28,74.3,11000.0,45.0747,45.0807,44.9597,44.9718,11000.0
2013-07-30 13:30:00,74.28,74.28,74.11,74.23,20000.0,44.9597,44.9597,44.8568,44.9294,20000.0
2013-07-30 13:40:00,74.23,74.23,74.06,74.06,9200.0,44.9294,44.9294,44.8265,44.8265,9200.0
2013-07-30 13:50:00,74.09,74.14,74.08,74.08,6400.0,44.8447,44.8749,44.8386,44.8386,6400.0
2013-07-30 14:00:00,74.07,74.17,74.06,74.15,29900.0,44.8326,44.8931,44.8265,44.881,29900.0
2013-07-30 14:10:00,74.17,74.22,74.14,74.2,12200.0,44.8931,44.9233,44.8749,44.9112,12200.0
2013-07-30 14:20:00,74.21,74.33,74.2,74.27,21500.0,44.9173,44.9899,44.9112,44.9536,21500.0
2013-07-30 14:30:00,74.28,74.41,74.28,74.37,24600.0,44.9597,45.0383,44.9597,45.0141,24600.0
2013-07-30 14:40:00,74.35,74.36,74.26,74.28,13300.0,45.002,45.0081,44.9476,44.9597,13300.0
2013-07-30 14:50:00,74.28,74.3,74.24,74.24,9000.0,44.9597,44.9718,44.9355,44.9355,9000.0
2013-07-30 15:00:00,74.24,74.31,74.22,74.31,16900.0,44.9355,44.9778,44.9233,44.9778,16900.0
2013-07-30 15:10:00,74.3,74.36,74.29,74.31,29100.0,44.9718,45.0081,44.9657,44.9778,29100.0
2013-07-30 15:20:00,74.3,74.36,74.3,74.35,44500.0,44.9718,45.0081,44.9718,45.002,44500.0
2013-07-30 15:30:00,74.35,74.37,74.33,74.33,19500.0,45.002,45.0141,44.9899,44.9899,19500.0
2013-07-30 15:40:00,74.34,74.36,74.23,74.26,51200.0,44.996,45.0081,44.9294,44.9476,51200.0
2013-07-30 15:50:00,74.24,74.25,74.12,74.14,141500.0,44.9355,44.9415,44.8628,44.8749,141500.0
2013-07-31 09:30:00,75.0,75.08,74.55,74.96,74000.0,45.3955,45.4439,45.1231,45.3712,74000.0
2013-07-31 09:40:00,74.99,75.41,74.75,75.23,177300.0,45.3894,45.6436,45.2441,45.5347,177300.0
2013-07-31 09:50:00,75.22,75.28,74.89,75.0,66300.0,45.5286,45.5649,45.3289,45.3955,66300.0
2013-07-31 10:00:00,75.0,75.05,74.48,74.5,56900.0,45.3955,45.4257,45.0807,45.0928,56900.0
2013-07-31 10:10:00,74.57,75.01,74.57,74.85,40800.0,45.1352,45.4015,45.1352,45.3047,40800.0
2013-07-31 10:20:00,74.91,74.98,74.74,74.92,17800.0,45.341,45.3834,45.2381,45.347,17800.0
2013-07-31 10:30:00,74.92,74.98,74.67,74.85,31600.0,45.347,45.3834,45.1957,45.3047,31600.0
2013-07-31 10:40:00,74.85,75.05,74.85,75.02,25200.0,45.3047,45.4257,45.3047,45.4076,25200.0
2013-07-31 10:50:00,75.04,75.21,75.0,75.08,46700.0,45.4197,45.5226,45.3955,45.4439,46700.0
2013-07-31 11:00:00,75.06,75.14,75.06,75.14,36000.0,45.4318,45.4802,45.4318,45.4802,36000.0
2013-07-31 11:10:00,75.13,75.14,74.98,75.03,28400.0,45.4741,45.4802,45.3834,45.4136,28400.0
2013-07-31 11:20:00,75.04,75.21,74.99,75.11,85100.0,45.4197,45.5226,45.3894,45.462,85100.0
2013-07-31 11:30:00,75.1,75.24,75.0,75.03,119700.0,45.456,45.5407,45.3955,45.4136,119700.0
2013-07-31 11:40:00,75.07,75.07,74.97,74.99,21100.0,45.4378,45.4378,45.3773,45.3894,21100.0
2013-07-31 11:50:00,74.96,74.97,74.74,74.74,16200.0,45.3712,45.3773,45.2381,45.2381,16200.0
2013-07-31 12:00:00,74.72,74.78,74.38,74.53,43500.0,45.226,45.2623,45.0202,45.111,43500.0
2013-07-31 12:10:00,74.55,74.82,74.55,74.75,22600.0,45.1231,45.2865,45.1231,45.2441,22600.0
2013-07-31 12:20:00,74.7,74.79,74.62,74.77,30000.0,45.2139,45.2684,45.1655,45.2562,30000.0
2013-07-31 12:30:00,74.77,74.78,74.66,74.69,65800.0,45.2562,45.2623,45.1897,45.2078,65800.0
2013-07-31 12:40:00,74.69,74.75,74.6,74.75,25000.0,45.2078,45.2441,45.1534,45.2441,25000.0
2013-07-31 12:50:00,74.7,74.72,74.56,74.56,29500.0,45.2139,45.226,45.1291,45.1291,29500.0
2013-07-31 13:00:00,74.6,74.6,74.49,74.57,27100.0,45.1534,45.1534,45.0868,45.1352,27100.0
2013-07-31 13:10:00,74.6,74.63,74.48,74.49,15400.0,45.1534,45.1715,45.0807,45.0868,15400.0
2013-07-31 13:20:00,74.49,74.55,74.42,74.42,19800.0,45.0868,45.1231,45.0444,45.0444,19800.0
2013-07-31 13:30:00,74.41,74.53,74.4,74.53,46000.0,45.0383,45.111,45.0323,45.111,46000.0
2013-07-31 13:40:00,74.49,74.7,74.46,74.5,75200.0,45.0868,45.2139,45.0686,45.0928,75200.0
2013-07-31 13:50:00,74.47,74.6,74.47,74.6,33300.0,45.0747,45.1534,45.0747,45.1534,33300.0
2013-07-31 14:00:00,74.58,74.71,74.31,74.52,77900.0,45.1412,45.2199,44.9778,45.1049,77900.0
2013-07-31 14:10:00,74.47,74.53,74.26,74.44,16300.0,45.0747,45.111,44.9476,45.0565,16300.0
2013-07-31 14:20:00,74.46,74.58,74.46,74.46,42600.0,45.0686,45.1412,45.0686,45.0686,42600.0
2013-07-31 14:30:00,74.46,74.54,74.44,74.51,48800.0,45.0686,45.117,45.0565,45.0989,48800.0
2013-07-31 14:40:00,74.5,74.55,74.47,74.51,41700.0,45.0928,45.1231,45.0747,45.0989,41700.0
2013-07-31 14:50:00,74.51,74.53,74.48,74.5,43900.0,45.0989,45.111,45.0807,45.0928,43900.0
2013-07-31 15:00:00,74.51,74.52,74.39,74.46,23900.0,45.0989,45.1049,45.0262,45.0686,23900.0
2013-07-31 15:10:00,74.44,74.46,74.26,74.26,50700.0,45.0565,45.0686,44.9476,44.9476,50700.0
2013-07-31 15:20:00,74.26,74.35,74.26,74.33,91700.0,44.9476,45.002,44.9476,44.9899,91700.0
2013-07-31 15:30:00,74.34,74.39,74.2,74.27,116500.0,44.996,45.0262,44.9112,44.9536,116500.0
2013-07-31 15:40:00,74.29,74.3,74.21,74.29,63000.0,44.9657,44.9718,44.9173,44.9657,63000.0
2013-07-31 15:50:00,74.27,74.28,73.63,73.99,382800.0,44.9536,44.9597,44.5662,44.7841,382800.0
2013-08-01 09:30:00,74.84,74.84,73.5,73.94,136200.0,45.2986,45.2986,44.4876,44.7539,136200.0
2013-08-01 09:40:00,73.97,74.5,73.97,74.21,187900.0,44.772,45.0928,44.772,44.9173,187900.0
2013-08-01 09:50:00,74.31,74.41,74.04,74.19,76700.0,44.9778,45.0383,44.8144,44.9052,76700.0
2013-08-01 10:00:00,74.2,74.57,74.15,74.55,230000.0,44.9112,45.1352,44.881,45.1231,230000.0
2013-08-01 10:10:00,74.53,74.55,74.32,74.35,150100.0,45.111,45.1231,44.9839,45.002,150100.0
2013-08-01 10:20:00,74.39,74.43,74.37,74.4,109600.0,45.0262,45.0505,45.0141,45.0323,109600.0
2013-08-01 10:30:00,74.4,74.41,73.81,73.89,107200.0,45.0323,45.0383,44.6752,44.7236,107200.0
2013-08-01 10:40:00,73.91,74.0,73.34,73.45,138700.0,44.7357,44.7902,44.3907,44.4573,138700.0
2013-08-01 10:50:00,73.47,73.48,73.05,73.14,110700.0,44.4694,44.4754,44.2152,44.2697,110700.0
2013-08-01 11:00:00,73.12,73.25,72.85,73.03,71500.0,44.2575,44.3362,44.0941,44.2031,71500.0
2013-08-01 11:10:00,73.07,73.08,72.49,72.49,149300.0,44.2273,44.2333,43.8762,43.8762,149300.0
2013-08-01 11:20:00,72.49,72.79,72.06,72.1,168600.0,43.8762,44.0578,43.616,43.6402,168600.0
2013-08-01 11:30:00,72.1,72.48,72.0,72.48,105300.0,43.6402,43.8702,43.5796,43.8702,105300.0
2013-08-01 11:40:00,72.48,72.63,72.0,72.01,111700.0,43.8702,43.961,43.5796,43.5857,111700.0
2013-08-01 11:50:00,72.01,72.08,71.82,71.91,64800.0,43.5857,43.6281,43.4707,43.5252,64800.0
2013-08-01 12:00:00,71.91,72.06,71.83,72.03,109500.0,43.5252,43.616,43.4767,43.5978,109500.0
2013-08-01 12:10:00,72.03,72.04,71.65,71.93,78200.0,43.5978,43.6039,43.3678,43.5373,78200.0
2013-08-01 12:20:00,71.95,72.15,71.94,72.0,77400.0,43.5494,43.6704,43.5433,43.5796,77400.0
2013-08-01 12:30:00,72.0,72.02,71.84,71.86,70700.0,43.5796,43.5917,43.4828,43.4949,70700.0
2013-08-01 12:40:00,71.86,71.86,71.25,71.3,94100.0,43.4949,43.4949,43.1257,43.156,94100.0
2013-08-01 12:50:00,71.31,71.61,71.02,71.48,125200.0,43.162,43.3436,42.9865,43.2649,125200.0
2013-08-01 13:00:00,71.5,71.57,71.27,71.51,64200.0,43.277,43.3194,43.1378,43.2831,64200.0
2013-08-01 13:10:00,71.52,71.58,71.38,71.49,73300.0,43.2891,43.3254,43.2044,43.271,73300.0
2013-08-01 13:20:00,71.49,71.49,71.06,71.15,46100.0,43.271,43.271,43.0107,43.0652,46100.0
2013-08-01 13:30:00,71.15,71.41,71.13,71.19,60100.0,43.0652,43.2225,43.0531,43.0894,60100.0
2013-08-01 13:40:00,71.18,71.48,71.15,71.34,74600.0,43.0833,43.2649,43.0652,43.1802,74600.0
2013-08-01 13:50:00,71.34,71.53,71.27,71.43,96200.0,43.1802,43.2952,43.1378,43.2346,96200.0
2013-08-01 14:00:00,71.4,71.9,71.4,71.86,153000.0,43.2165,43.5191,43.2165,43.4949,153000.0
2013-08-01 14:10:00,71.84,72.02,71.82,71.99,98100.0,43.4828,43.5917,43.4707,43.5736,98100.0
2013-08-01 14:20:00,72.0,72.04,71.92,72.0,125200.0,43.5796,43.6039,43.5312,43.5796,125200.0
2013-08-01 14:30:00,71.98,72.02,71.83,72.0,82400.0,43.5675,43.5917,43.4767,43.5796,82400.0
2013-08-01 14:40:00,72.01,72.25,71.88,71.95,45000.0,43.5857,43.731,43.507,43.5494,45000.0
2013-08-01 14:50:00,71.95,72.04,71.73,71.84,61700.0,43.5494,43.6039,43.4162,43.4828,61700.0
2013-08-01 15:00:00,71.87,72.28,71.83,72.28,93800.0,43.501,43.7491,43.4767,43.7491,93800.0
2013-08-01 15:10:00,72.28,72.44,72.26,72.4,108600.0,43.7491,43.846,43.737,43.8218,108600.0
2013-08-01 15:20:00,72.41,72.45,72.07,72.2,148800.0,43.8278,43.852,43.622,43.7007,148800.0
2013-08-01 15:30:00,72.19,72.22,72.12,72.2,175300.0,43.6946,43.7128,43.6523,43.7007,175300.0
2013-08-01 15:40:00,72.2,72.21,71.92,72.06,170500.0,43.7007,43.7067,43.5312,43.616,170500.0
2013-08-01 15:50:00,72.06,72.4,71.99,72.18,364200.0,43.616,43.8218,43.5736,43.6886,364200.0
2013-08-02 09:30:00,72.0,72.35,71.41,72.17,141900.0,43.5796,43.7915,43.2225,43.6825,141900.0
2013-08-02 09:40:00,72.18,72.35,72.14,72.18,135900.0,43.6886,43.7915,43.6644,43.6886,135900.0
2013-08-02 09:50:00,72.18,72.28,71.87,72.07,120000.0,43.6886,43.7491,43.501,43.622,120000.0
2013-08-02 10:00:00,72.08,72.11,71.95,71.96,24900.0,43.6281,43.6462,43.5494,43.5554,24900.0
2013-08-02 10:10:00,71.98,71.99,71.82,71.89,28100.0,43.5675,43.5736,43.4707,43.5131,28100.0
2013-08-02 10:20:00,71.89,71.89,71.7,71.88,56900.0,43.5131,43.5131,43.3981,43.507,56900.0
2013-08-02 10:30:00,71.88,72.15,71.87,71.95,73300.0,43.507,43.6704,43.501,43.5494,73300.0
2013-08-02 10:40:00,71.96,72.04,71.82,71.85,50700.0,43.5554,43.6039,43.4707,43.4889,50700.0
2013-08-02 10:50:00,71.84,71.89,71.78,71.84,35200.0,43.4828,43.5131,43.4465,43.4828,35200.0
2013-08-02 11:00:00,71.84,71.95,71.76,71.78,67400.0,43.4828,43.5494,43.4344,43.4465,67400.0
2013-08-02 11:10:00,71.78,71.88,71.77,71.87,48100.0,43.4465,43.507,43.4404,43.501,48100.0
2013-08-02 11:20:00,71.86,71.89,71.77,71.78,55500.0,43.4949,43.5131,43.4404,43.4465,55500.0
2013-08-02 11:30:00,71.8,71.84,71.78,71.81,65500.0,43.4586,43.4828,43.4465,43.4646,65500.0
2013-08-02 11:40:00,71.8,71.81,71.75,71.81,32400.0,43.4586,43.4646,43.4283,43.4646,32400.0
2013-08-02 11:50:00,71.81,71.82,71.71,71.81,52100.0,43.4646,43.4707,43.4041,43.4646,52100.0
2013-08-02 12:00:00,71.81,71.83,71.77,71.8,51600.0,43.4646,43.4767,43.4404,43.4586,51600.0
2013-08-02 12:10:00,71.8,71.84,71.79,71.81,39600.0,43.4586,43.4828,43.4525,43.4646,39600.0
2013-08-02 12:20:00,71.82,71.91,71.79,71.84,44700.0,43.4707,43.5252,43.4525,43.4828,44700.0
2013-08-02 12:30:00,71.84,72.13,71.83,72.13,20300.0,43.4828,43.6583,43.4767,43.6583,20300.0
2013-08-02 12:40:00,72.13,72.35,72.12,72.35,44400.0,43.6583,43.7915,43.6523,43.7915,44400.0
2013-08-02 12:50:00,72.36,72.37,72.09,72.11,54900.0,43.7975,43.8036,43.6341,43.6462,54900.0
2013-08-02 13:00:00,72.1,72.1,71.79,72.01,69200.0,43.6402,43.6402,43.4525,43.5857,69200.0
2013-08-02 13:10:00,72.01,72.02,71.93,71.95,106500.0,43.5857,43.5917,43.5373,43.5494,106500.0
2013-08-02 13:20:00,71.95,72.02,71.95,71.96,33600.0,43.5494,43.5917,43.5494,43.5554,33600.0
2013-08-02 13:30:00,71.95,71.96,71.9,71.93,26800.0,43.5494,43.5554,43.5191,43.5373,26800.0
2013-08-02 13:40:00,71.92,72.15,71.92,72.15,26400.0,43.5312,43.6704,43.5312,43.6704,26400.0
2013-08-02 13:50:00,72.14,72.34,72.11,72.34,56000.0,43.6644,43.7854,43.6462,43.7854,56000.0
2013-08-02 14:00:00,72.34,72.34,72.17,72.25,35400.0,43.7854,43.7854,43.6825,43.731,35400.0
2013-08-02 14:10:00,72.26,72.26,72.19,72.19,105500.0,43.737,43.737,43.6946,43.6946,105500.0
2013-08-02 14:20:00,72.19,72.2,72.06,72.19,48900.0,43.6946,43.7007,43.616,43.6946,48900.0
2013-08-02 14:30:00,72.19,72.2,72.03,72.06,92900.0,43.6946,43.7007,43.5978,43.616,92900.0
2013-08-02 14:40:00,72.07,72.09,72.02,72.07,66500.0,43.622,43.6341,43.5917,43.622,66500.0
2013-08-02 14:50:00,72.07,72.08,72.01,72.04,60100.0,43.622,43.6281,43.5857,43.6039,60100.0
2013-08-02 15:00:00,72.06,72.07,72.02,72.05,41400.0,43.616,43.622,43.5917,43.6099,41400.0
2013-08-02 15:10:00,72.04,72.07,72.04,72.06,26800.0,43.6039,43.622,43.6039,43.616,26800.0
2013-08-02 15:20:00,72.05,72.08,72.02,72.07,71000.0,43.6099,43.6281,43.5917,43.622,71000.0
2013-08-02 15:30:00,72.06,72.1,72.03,72.07,161000.0,43.616,43.6402,43.5978,43.622,161000.0
2013-08-02 15:40:00,72.07,72.09,72.03,72.06,131400.0,43.622,43.6341,43.5978,43.616,131400.0
2013-08-02 15:50:00,72.06,72.3,72.06,72.28,173400.0,43.616,43.7612,43.616,43.7491,173400.0
2013-08-05 09:30:00,71.98,72.36,71.44,71.6,79800.0,43.5675,43.7975,43.2407,43.3375,79800.0
2013-08-05 09:40:00,71.58,71.96,71.57,71.84,73300.0,43.3254,43.5554,43.3194,43.4828,73300.0
2013-08-05 09:50:00,71.83,72.3,71.83,72.3,28700.0,43.4767,43.7612,43.4767,43.7612,28700.0
2013-08-05 10:00:00,72.32,72.32,72.12,72.18,16500.0,43.7733,43.7733,43.6523,43.6886,16500.0
2013-08-05 10:10:00,72.19,72.19,72.07,72.08,17300.0,43.6946,43.6946,43.622,43.6281,17300.0
2013-08-05 10:20:00,72.08,72.33,72.08,72.33,33800.0,43.6281,43.7794,43.6281,43.7794,33800.0
2013-08-05 10:30:00,72.27,72.53,72.26,72.5,24500.0,43.7431,43.9004,43.737,43.8823,24500.0
2013-08-05 10:40:00,72.53,72.53,72.36,72.37,23000.0,43.9004,43.9004,43.7975,43.8036,23000.0
2013-08-05 10:50:00,72.38,72.51,72.34,72.49,22600.0,43.8096,43.8883,43.7854,43.8762,22600.0
2013-08-05 11:00:00,72.5,72.52,72.45,72.45,29200.0,43.8823,43.8944,43.852,43.852,29200.0
2013-08-05 11:10:00,72.45,72.51,72.36,72.48,33100.0,43.852,43.8883,43.7975,43.8702,33100.0
2013-08-05 11:20:00,72.48,72.5,72.44,72.45,10100.0,43.8702,43.8823,43.846,43.852,10100.0
2013-08-05 11:30:00,72.44,72.46,72.31,72.31,16800.0,43.846,43.8581,43.7673,43.7673,16800.0
2013-08-05 11:40:00,72.31,72.31,72.14,72.17,20200.0,43.7673,43.7673,43.6644,43.6825,20200.0
2013-08-05 11:50:00,72.17,72.19,72.1,72.12,20100.0,43.6825,43.6946,43.6402,43.6523,20100.0
2013-08-05 12:00:00,72.09,72.15,72.04,72.12,23100.0,43.6341,43.6704,43.6039,43.6523,23100.0
2013-08-05 12:10:00,72.12,72.2,72.11,72.16,39800.0,43.6523,43.7007,43.6462,43.6765,39800.0
2013-08-05 12:20:00,72.16,72.25,72.14,72.15,26600.0,43.6765,43.731,43.6644,43.6704,26600.0
2013-08-05 12:30:00,72.16,72.23,72.13,72.16,20900.0,43.6765,43.7189,43.6583,43.6765,20900.0
2013-08-05 12:40:00,72.14,72.14,72.06,72.07,13000.0,43.6644,43.6644,43.616,43.622,13000.0
2013-08-05 12:50:00,72.06,72.07,71.99,72.04,20100.0,43.616,43.622,43.5736,43.6039,20100.0
2013-08-05 13:00:00,72.05,72.05,71.88,71.9,13300.0,43.6099,43.6099,43.507,43.5191,13300.0
2013-08-05 13:10:00,71.9,72.0,71.89,71.94,15600.0,43.5191,43.5796,43.5131,43.5433,15600.0
2013-08-05 13:20:00,71.96,72.0,71.94,72.0,13700.0,43.5554,43.5796,43.5433,43.5796,13700.0
2013-08-05 13:30:00,72.0,72.03,71.98,72.0,32200.0,43.5796,43.5978,43.5675,43.5796,32200.0
2013-08-05 13:40:00,72.0,72.05,71.99,72.03,13300.0,43.5796,43.6099,43.5736,43.5978,13300.0
2013-08-05 13:50:00,72.03,72.08,72.02,72.08,23000.0,43.5978,43.6281,43.5917,43.6281,23000.0
2013-08-05 14:00:00,72.06,72.06,72.0,72.01,15000.0,43.616,43.616,43.5796,43.5857,15000.0
2013-08-05 14:10:00,72.0,72.07,71.99,72.02,13600.0,43.5796,43.622,43.5736,43.5917,13600.0
2013-08-05 14:20:00,72.03,72.15,72.0,72.12,26400.0,43.5978,43.6704,43.5796,43.6523,26400.0
2013-08-05 14:30:00,72.13,72.22,72.12,72.18,25700.0,43.6583,43.7128,43.6523,43.6886,25700.0
2013-08-05 14:40:00,72.19,72.19,72.0,72.0,24800.0,43.6946,43.6946,43.5796,43.5796,24800.0
2013-08-05 14:50:00,71.99,72.05,71.97,72.04,18400.0,43.5736,43.6099,43.5615,43.6039,18400.0
2013-08-05 15:00:00,72.03,72.05,71.97,71.98,27400.0,43.5978,43.6099,43.5615,43.5675,27400.0
2013-08-05 15:10:00,71.97,72.0,71.96,71.97,13300.0,43.5615,43.5796,43.5554,43.5615,13300.0
2013-08-05 15:20:00,71.96,72.01,71.93,71.97,20900.0,43.5554,43.5857,43.5373,43.5615,20900.0
2013-08-05 15:30:00,71.97,72.02,71.96,72.01,22700.0,43.5615,43.5917,43.5554,43.5857,22700.0
2013-08-05 15:40:00,72.01,72.03,71.98,71.99,42500.0,43.5857,43.5978,43.5675,43.5736,42500.0
2013-08-05 15:50:00,72.0,72.06,71.98,72.06,130400.0,43.5796,43.616,43.5675,43.616,130400.0
2013-08-06 09:30:00,72.08,72.5,72.01,72.34,28900.0,43.6281,43.8823,43.5857,43.7854,28900.0
2013-08-06 09:40:00,72.3,72.3,72.0,72.01,28800.0,43.7612,43.7612,43.5796,43.5857,28800.0
2013-08-06 09:50:00,72.0,72.23,71.98,72.23,109300.0,43.5796,43.7189,43.5675,43.7189,109300.0
2013-08-06 10:00:00,72.23,72.23,72.01,72.08,13800.0,43.7189,43.7189,43.5857,43.6281,13800.0
2013-08-06 10:10:00,72.04,72.05,71.76,71.77,27600.0,43.6039,43.6099,43.4344,43.4404,27600.0
2013-08-06 10:20:00,71.8,71.82,71.45,71.61,42300.0,43.4586,43.4707,43.2467,43.3436,42300.0
2013-08-06 10:30:00,71.6,71.76,71.51,71.76,62100.0,43.3375,43.4344,43.2831,43.4344,62100.0
2013-08-06 10:40:00,71.74,71.8,71.67,71.69,24100.0,43.4223,43.4586,43.3799,43.392,24100.0
2013-08-06 10:50:00,71.7,71.81,71.6,71.6,32700.0,43.3981,43.4646,43.3375,43.3375,32700.0
2013-08-06 11:00:00,71.61,71.73,71.6,71.71,24600.0,43.3436,43.4162,43.3375,43.4041,24600.0
2013-08-06 11:10:00,71.71,71.82,71.68,71.82,51100.0,43.4041,43.4707,43.386,43.4707,51100.0
2013-08-06 11:20:00,71.83,71.98,71.81,71.95,47400.0,43.4767,43.5675,43.4646,43.5494,47400.0
2013-08-06 11:30:00,71.98,72.01,71.94,72.01,10400.0,43.5675,43.5857,43.5433,43.5857,10400.0
2013-08-06 11:40:00,71.99,72.03,71.95,71.99,15900.0,43.5736,43.5978,43.5494,43.5736,15900.0
2013-08-06 11:50:00,72.0,72.14,71.97,72.14,11200.0,43.5796,43.6644,43.5615,43.6644,11200.0
2013-08-06 12:00:00,72.14,72.16,72.05,72.14,14000.0,43.6644,43.6765,43.6099,43.6644,14000.0
2013-08-06 12:10:00,72.14,72.15,72.08,72.09,11400.0,43.6644,43.6704,43.6281,43.6341,11400.0
2013-08-06 12:20:00,72.09,72.21,72.08,72.15,18100.0,43.6341,43.7067,43.6281,43.6704,18100.0
2013-08-06 12:30:00,72.15,72.23,72.12,72.13,15200.0,43.6704,43.7189,43.6523,43.6583,15200.0
2013-08-06 12:40:00,72.12,72.24,72.11,72.2,11800.0,43.6523,43.7249,43.6462,43.7007,11800.0
2013-08-06 12:50:00,72.23,72.25,72.12,72.12,17100.0,43.7189,43.731,43.6523,43.6523,17100.0
2013-08-06 13:00:00,72.12,72.15,72.09,72.1,7400.0,43.6523,43.6704,43.6341,43.6402,7400.0
2013-08-06 13:10:00,72.09,72.09,72.04,72.09,9500.0,43.6341,43.6341,43.6039,43.6341,9500.0
2013-08-06 13:20:00,72.09,72.13,72.08,72.1,22400.0,43.6341,43.6583,43.6281,43.6402,22400.0
2013-08-06 13:30:00,72.08,72.08,71.98,72.0,26900.0,43.6281,43.6281,43.5675,43.5796,26900.0
2013-08-06 13:40:00,72.01,72.05,71.99,72.03,29100.0,43.5857,43.6099,43.5736,43.5978,29100.0
2013-08-06 13:50:00,72.04,72.14,72.03,72.05,14600.0,43.6039,43.6644,43.5978,43.6099,14600.0
2013-08-06 14:00:00,72.03,72.05,71.92,71.95,62700.0,43.5978,43.6099,43.5312,43.5494,62700.0
2013-08-06 14:10:00,71.95,71.97,71.76,71.84,105000.0,43.5494,43.5615,43.4344,43.4828,105000.0
2013-08-06 14:20:00,71.84,72.09,71.75,72.08,48800.0,43.4828,43.6341,43.4283,43.6281,48800.0
2013-08-06 14:30:00,72.08,72.12,72.02,72.11,13700.0,43.6281,43.6523,43.5917,43.6462,13700.0
2013-08-06 14:40:00,72.1,72.11,72.01,72.08,23000.0,43.6402,43.6462,43.5857,43.6281,23000.0
2013-08-06 14:50:00,72.07,72.15,72.06,72.15,21300.0,43.622,43.6704,43.616,43.6704,21300.0
2013-08-06 15:00:00,72.15,72.24,72.15,72.21,31400.0,43.6704,43.7249,43.6704,43.7067,31400.0
2013-08-06 15:10:00,72.21,72.38,72.21,72.33,37900.0,43.7067,43.8096,43.7067,43.7794,37900.0
2013-08-06 15:20:00,72.34,72.49,72.34,72.47,56600.0,43.7854,43.8762,43.7854,43.8641,56600.0
2013-08-06 15:30:00,72.47,72.49,72.37,72.44,71000.0,43.8641,43.8762,43.8036,43.846,71000.0
2013-08-06 15:40:00,72.44,72.52,72.41,72.42,72200.0,43.846,43.8944,43.8278,43.8339,72200.0
2013-08-06 15:50:00,72.42,72.42,72.31,72.39,147200.0,43.8339,43.8339,43.7673,43.8157,147200.0
2013-08-07 09:30:00,72.3,72.3,71.8,71.85,36600.0,43.7612,43.7612,43.4586,43.4889,36600.0
2013-08-07 09:40:00,71.85,71.94,71.83,71.93,50900.0,43.4889,43.5433,43.4767,43.5373,50900.0
2013-08-07 09:50:00,71.95,71.95,71.37,71.45,33500.0,43.5494,43.5494,43.1983,43.2467,33500.0
2013-08-07 10:00:00,71.39,71.63,71.18,71.62,65000.0,43.2104,43.3557,43.0833,43.3496,65000.0
2013-08-07 10:10:00,71.62,71.76,71.59,71.76,33200.0,43.3496,43.4344,43.3315,43.4344,33200.0
2013-08-07 10:20:00,71.77,71.8,71.44,71.48,49100.0,43.4404,43.4586,43.2407,43.2649,49100.0
2013-08-07 10:30:00,71.39,71.46,71.2,71.28,29900.0,43.2104,43.2528,43.0954,43.1438,29900.0
2013-08-07 10:40:00,71.26,71.38,71.24,71.31,20300.0,43.1317,43.2044,43.1196,43.162,20300.0
2013-08-07 10:50:00,71.33,71.39,71.27,71.32,16000.0,43.1741,43.2104,43.1378,43.1681,16000.0
2013-08-07 11:00:00,71.32,71.34,71.06,71.09,37400.0,43.1681,43.1802,43.0107,43.0288,37400.0
2013-08-07 11:10:00,71.1,71.16,70.9,70.95,36600.0,43.0349,43.0712,42.9138,42.9441,36600.0
2013-08-07 11:20:00,70.95,70.98,70.85,70.9,24000.0,42.9441,42.9623,42.8836,42.9138,24000.0
2013-08-07 11:30:00,70.89,71.04,70.89,71.01,32300.0,42.9078,42.9986,42.9078,42.9804,32300.0
2013-08-07 11:40:00,71.0,71.1,70.99,71.1,51500.0,42.9744,43.0349,42.9683,43.0349,51500.0
2013-08-07 11:50:00,71.1,71.18,71.08,71.14,49000.0,43.0349,43.0833,43.0228,43.0591,49000.0
2013-08-07 12:00:00,71.16,71.31,71.16,71.21,14700.0,43.0712,43.162,43.0712,43.1015,14700.0
2013-08-07 12:10:00,71.22,71.32,71.16,71.24,16200.0,43.1075,43.1681,43.0712,43.1196,16200.0
2013-08-07 12:20:00,71.25,71.34,71.23,71.24,26200.0,43.1257,43.1802,43.1136,43.1196,26200.0
2013-08-07 12:30:00,71.24,71.41,71.23,71.4,11400.0,43.1196,43.2225,43.1136,43.2165,11400.0
2013-08-07 12:40:00,71.4,71.41,71.37,71.4,8600.0,43.2165,43.2225,43.1983,43.2165,8600.0
2013-08-07 12:50:00,71.4,71.57,71.39,71.54,38400.0,43.2165,43.3194,43.2104,43.3012,38400.0
2013-08-07 13:00:00,71.54,71.59,71.45,71.48,16000.0,43.3012,43.3315,43.2467,43.2649,16000.0
2013-08-07 13:10:00,71.49,71.51,71.44,71.47,11100.0,43.271,43.2831,43.2407,43.2588,11100.0
2013-08-07 13:20:00,71.46,71.51,71.36,71.4,44600.0,43.2528,43.2831,43.1923,43.2165,44600.0
2013-08-07 13:30:00,71.41,71.56,71.38,71.53,9100.0,43.2225,43.3133,43.2044,43.2952,9100.0
2013-08-07 13:40:00,71.54,71.54,71.44,71.46,7500.0,43.3012,43.3012,43.2407,43.2528,7500.0
2013-08-07 13:50:00,71.46,71.65,71.46,71.64,18100.0,43.2528,43.3678,43.2528,43.3617,18100.0
2013-08-07 14:00:00,71.64,71.65,71.53,71.54,13400.0,43.3617,43.3678,43.2952,43.3012,13400.0
2013-08-07 14:10:00,71.53,71.59,71.46,71.59,12300.0,43.2952,43.3315,43.2528,43.3315,12300.0
2013-08-07 14:20:00,71.59,71.62,71.5,71.61,15800.0,43.3315,43.3496,43.277,43.3436,15800.0
2013-08-07 14:30:00,71.6,71.67,71.57,71.67,13200.0,43.3375,43.3799,43.3194,43.3799,13200.0
2013-08-07 14:40:00,71.67,71.73,71.63,71.67,16800.0,43.3799,43.4162,43.3557,43.3799,16800.0
2013-08-07 14:50:00,71.68,71.72,71.65,71.69,20700.0,43.386,43.4102,43.3678,43.392,20700.0
2013-08-07 15:00:00,71.7,71.85,71.7,71.82,17800.0,43.3981,43.4889,43.3981,43.4707,17800.0
2013-08-07 15:10:00,71.81,71.91,71.8,71.87,18400.0,43.4646,43.5252,43.4586,43.501,18400.0
2013-08-07 15:20:00,71.87,71.88,71.73,71.78,24100.0,43.501,43.507,43.4162,43.4465,24100.0
2013-08-07 15:30:00,71.79,71.94,71.79,71.91,47800.0,43.4525,43.5433,43.4525,43.5252,47800.0
2013-08-07 15:40:00,71.91,71.96,71.9,71.95,55800.0,43.5252,43.5554,43.5191,43.5494,55800.0
2013-08-07 15:50:00,71.94,71.95,71.83,71.89,131200.0,43.5433,43.5494,43.4767,43.5131,131200.0
2013-08-08 09:30:00,71.93,72.17,71.69,72.07,23100.0,43.5373,43.6825,43.392,43.622,23100.0
2013-08-08 09:40:00,72.09,72.19,71.89,72.12,14300.0,43.6341,43.6946,43.5131,43.6523,14300.0
2013-08-08 09:50:00,72.09,72.6,72.07,72.57,35500.0,43.6341,43.9428,43.622,43.9246,35500.0
2013-08-08 10:00:00,72.57,72.57,72.08,72.11,39100.0,43.9246,43.9246,43.6281,43.6462,39100.0
2013-08-08 10:10:00,72.1,72.21,71.97,72.12,17500.0,43.6402,43.7067,43.5615,43.6523,17500.0
2013-08-08 10:20:00,72.14,72.34,72.14,72.2,21200.0,43.6644,43.7854,43.6644,43.7007,21200.0
2013-08-08 10:30:00,72.2,72.2,71.84,72.03,23900.0,43.7007,43.7007,43.4828,43.5978,23900.0
2013-08-08 10:40:00,72.04,72.05,71.78,71.99,32200.0,43.6039,43.6099,43.4465,43.5736,32200.0
2013-08-08 10:50:00,72.02,72.19,72.02,72.04,19500.0,43.5917,43.6946,43.5917,43.6039,19500.0
2013-08-08 11:00:00,72.04,72.04,71.81,71.84,29600.0,43.6039,43.6039,43.4646,43.4828,29600.0
2013-08-08 11:10:00,71.84,71.87,71.75,71.75,12100.0,43.4828,43.501,43.4283,43.4283,12100.0
2013-08-08 11:20:00,71.75,72.03,71.75,71.98,24400.0,43.4283,43.5978,43.4283,43.5675,24400.0
2013-08-08 11:30:00,71.98,72.13,71.95,72.04,47600.0,43.5675,43.6583,43.5494,43.6039,47600.0
2013-08-08 11:40:00,72.05,72.12,72.02,72.1,7000.0,43.6099,43.6523,43.5917,43.6402,7000.0
2013-08-08 11:50:00,72.1,72.23,72.1,72.2,10900.0,43.6402,43.7189,43.6402,43.7007,10900.0
2013-08-08 12:00:00,72.22,72.23,72.1,72.22,27000.0,43.7128,43.7189,43.6402,43.7128,27000.0
2013-08-08 12:10:00,72.21,72.42,72.21,72.42,13700.0,43.7067,43.8339,43.7067,43.8339,13700.0
2013-08-08 12:20:00,72.42,72.44,72.25,72.27,19500.0,43.8339,43.846,43.731,43.7431,19500.0
2013-08-08 12:30:00,72.27,72.38,72.25,72.35,11100.0,43.7431,43.8096,43.731,43.7915,11100.0
2013-08-08 12:40:00,72.35,72.4,72.3,72.3,16300.0,43.7915,43.8218,43.7612,43.7612,16300.0
2013-08-08 12:50:00,72.3,72.33,72.25,72.33,12000.0,43.7612,43.7794,43.731,43.7794,12000.0
2013-08-08 13:00:00,72.33,72.41,72.32,72.32,15900.0,43.7794,43.8278,43.7733,43.7733,15900.0
2013-08-08 13:10:00,72.31,72.33,72.28,72.31,11800.0,43.7673,43.7794,43.7491,43.7673,11800.0
2013-08-08 13:20:00,72.32,72.37,72.29,72.36,20700.0,43.7733,43.8036,43.7552,43.7975,20700.0
2013-08-08 13:30:00,72.36,72.4,72.32,72.34,31300.0,43.7975,43.8218,43.7733,43.7854,31300.0
2013-08-08 13:40:00,72.33,72.39,72.28,72.34,9900.0,43.7794,43.8157,43.7491,43.7854,9900.0
2013-08-08 13:50:00,72.34,72.45,72.31,72.45,14800.0,43.7854,43.852,43.7673,43.852,14800.0
2013-08-08 14:00:00,72.44,72.47,72.37,72.37,30400.0,43.846,43.8641,43.8036,43.8036,30400.0
2013-08-08 14:10:00,72.36,72.41,72.32,72.41,15400.0,43.7975,43.8278,43.7733,43.8278,15400.0
2013-08-08 14:20:00,72.41,72.52,72.38,72.52,14300.0,43.8278,43.8944,43.8096,43.8944,14300.0
2013-08-08 14:30:00,72.52,72.53,72.42,72.44,18100.0,43.8944,43.9004,43.8339,43.846,18100.0
2013-08-08 14:40:00,72.45,72.51,72.44,72.5,12600.0,43.852,43.8883,43.846,43.8823,12600.0
2013-08-08 14:50:00,72.51,72.52,72.4,72.42,16700.0,43.8883,43.8944,43.8218,43.8339,16700.0
2013-08-08 15:00:00,72.42,72.49,72.4,72.48,23100.0,43.8339,43.8762,43.8218,43.8702,23100.0
2013-08-08 15:10:00,72.48,72.49,72.42,72.44,26900.0,43.8702,43.8762,43.8339,43.846,26900.0
2013-08-08 15:20:00,72.44,72.44,72.34,72.39,31600.0,43.846,43.846,43.7854,43.8157,31600.0
2013-08-08 15:30:00,72.39,72.39,72.31,72.34,59200.0,43.8157,43.8157,43.7673,43.7854,59200.0
2013-08-08 15:40:00,72.33,72.36,72.26,72.3,69000.0,43.7794,43.7975,43.737,43.7612,69000.0
2013-08-08 15:50:00,72.29,72.3,72.14,72.22,186400.0,43.7552,43.7612,43.6644,43.7128,186400.0
2013-08-09 09:30:00,72.15,72.7,72.02,72.26,22600.0,43.6704,44.0033,43.5917,43.737,22600.0
2013-08-09 09:40:00,72.29,72.59,72.29,72.5,6200.0,43.7552,43.9368,43.7552,43.8823,6200.0
2013-08-09 09:50:00,72.49,72.62,72.4,72.49,35100.0,43.8762,43.9549,43.8218,43.8762,35100.0
2013-08-09 10:00:00,72.47,72.49,72.23,72.24,8800.0,43.8641,43.8762,43.7189,43.7249,8800.0
2013-08-09 10:10:00,72.29,72.55,72.26,72.41,43400.0,43.7552,43.9125,43.737,43.8278,43400.0
2013-08-09 10:20:00,72.4,72.59,72.28,72.59,9200.0,43.8218,43.9368,43.7491,43.9368,9200.0
2013-08-09 10:30:00,72.6,72.75,72.58,72.65,33400.0,43.9428,44.0336,43.9307,43.9731,33400.0
2013-08-09 10:40:00,72.64,72.69,72.54,72.63,16700.0,43.967,43.9973,43.9065,43.961,16700.0
2013-08-09 10:50:00,72.64,72.67,72.47,72.49,10000.0,43.967,43.9852,43.8641,43.8762,10000.0
2013-08-09 11:00:00,72.47,72.48,72.29,72.37,34200.0,43.8641,43.8702,43.7552,43.8036,34200.0
2013-08-09 11:10:00,72.38,72.41,72.36,72.38,7100.0,43.8096,43.8278,43.7975,43.8096,7100.0
2013-08-09 11:20:00,72.37,72.37,72.18,72.29,43000.0,43.8036,43.8036,43.6886,43.7552,43000.0
2013-08-09 11:30:00,72.29,72.31,72.25,72.28,7800.0,43.7552,43.7673,43.731,43.7491,7800.0
2013-08-09 11:40:00,72.3,72.39,72.25,72.29,18300.0,43.7612,43.8157,43.731,43.7552,18300.0
2013-08-09 11:50:00,72.29,72.32,72.25,72.28,7500.0,43.7552,43.7733,43.731,43.7491,7500.0
2013-08-09 12:00:00,72.28,72.28,72.12,72.13,24400.0,43.7491,43.7491,43.6523,43.6583,24400.0
2013-08-09 12:10:00,72.12,72.24,72.12,72.24,3400.0,43.6523,43.7249,43.6523,43.7249,3400.0
2013-08-09 12:20:00,72.24,72.31,72.23,72.26,7800.0,43.7249,43.7673,43.7189,43.737,7800.0
2013-08-09 12:30:00,72.26,72.44,72.26,72.44,17100.0,43.737,43.846,43.737,43.846,17100.0
2013-08-09 12:40:00,72.45,72.5,72.45,72.47,9600.0,43.852,43.8823,43.852,43.8641,9600.0
2013-08-09 12:50:00,72.49,72.55,72.43,72.53,10300.0,43.8762,43.9125,43.8399,43.9004,10300.0
2013-08-09 13:00:00,72.53,72.58,72.52,72.57,13900.0,43.9004,43.9307,43.8944,43.9246,13900.0
2013-08-09 13:10:00,72.58,72.66,72.56,72.64,15300.0,43.9307,43.9791,43.9186,43.967,15300.0
2013-08-09 13:20:00,72.65,72.67,72.6,72.64,14200.0,43.9731,43.9852,43.9428,43.967,14200.0
2013-08-09 13:30:00,72.66,72.73,72.61,72.73,27700.0,43.9791,44.0215,43.9489,44.0215,27700.0
2013-08-09 13:40:00,72.71,72.74,72.67,72.67,14500.0,44.0094,44.0275,43.9852,43.9852,14500.0
2013-08-09 13:50:00,72.68,72.68,72.58,72.58,6300.0,43.9912,43.9912,43.9307,43.9307,6300.0
2013-08-09 14:00:00,72.59,72.61,72.49,72.49,11400.0,43.9368,43.9489,43.8762,43.8762,11400.0
2013-08-09 14:10:00,72.52,72.6,72.5,72.55,14500.0,43.8944,43.9428,43.8823,43.9125,14500.0
2013-08-09 14:20:00,72.53,72.56,72.5,72.52,5500.0,43.9004,43.9186,43.8823,43.8944,5500.0
2013-08-09 14:30:00,72.51,72.54,72.33,72.33,8700.0,43.8883,43.9065,43.7794,43.7794,8700.0
2013-08-09 14:40:00,72.37,72.39,72.33,72.38,11500.0,43.8036,43.8157,43.7794,43.8096,11500.0
2013-08-09 14:50:00,72.4,72.4,72.3,72.32,9300.0,43.8218,43.8218,43.7612,43.7733,9300.0
2013-08-09 15:00:00,72.33,72.36,72.29,72.31,11700.0,43.7794,43.7975,43.7552,43.7673,11700.0
2013-08-09 15:10:00,72.32,72.32,72.24,72.3,29100.0,43.7733,43.7733,43.7249,43.7612,29100.0
2013-08-09 15:20:00,72.29,72.33,72.27,72.32,23800.0,43.7552,43.7794,43.7431,43.7733,23800.0
2013-08-09 15:30:00,72.31,72.31,72.17,72.2,28900.0,43.7673,43.7673,43.6825,43.7007,28900.0
2013-08-09 15:40:00,72.21,72.3,72.16,72.22,29200.0,43.7067,43.7612,43.6765,43.7128,29200.0
2013-08-09 15:50:00,72.22,72.27,72.12,72.17,86600.0,43.7128,43.7431,43.6523,43.6825,86600.0
2013-08-12 09:30:00,71.8,71.92,71.52,71.71,35000.0,43.4586,43.5312,43.2891,43.4041,35000.0
2013-08-12 09:40:00,71.65,71.73,71.52,71.53,45900.0,43.3678,43.4162,43.2891,43.2952,45900.0
2013-08-12 09:50:00,71.53,71.61,71.39,71.43,49800.0,43.2952,43.3436,43.2104,43.2346,49800.0
2013-08-12 10:00:00,71.44,71.58,71.3,71.39,22800.0,43.2407,43.3254,43.156,43.2104,22800.0
2013-08-12 10:10:00,71.41,71.59,71.3,71.33,9300.0,43.2225,43.3315,43.156,43.1741,9300.0
2013-08-12 10:20:00,71.32,71.37,71.18,71.18,24200.0,43.1681,43.1983,43.0833,43.0833,24200.0
2013-08-12 10:30:00,71.22,71.57,71.2,71.55,31500.0,43.1075,43.3194,43.0954,43.3073,31500.0
2013-08-12 10:40:00,71.55,71.59,71.4,71.4,40700.0,43.3073,43.3315,43.2165,43.2165,40700.0
2013-08-12 10:50:00,71.43,71.44,71.29,71.43,5100.0,43.2346,43.2407,43.1499,43.2346,5100.0
2013-08-12 11:00:00,71.43,71.54,71.43,71.45,38100.0,43.2346,43.3012,43.2346,43.2467,38100.0
2013-08-12 11:10:00,71.42,71.49,71.37,71.44,91400.0,43.2286,43.271,43.1983,43.2407,91400.0
2013-08-12 11:20:00,71.44,71.56,71.44,71.56,7000.0,43.2407,43.3133,43.2407,43.3133,7000.0
2013-08-12 11:30:00,71.56,71.64,71.56,71.56,7800.0,43.3133,43.3617,43.3133,43.3133,7800.0
2013-08-12 11:40:00,71.55,71.62,71.5,71.51,49600.0,43.3073,43.3496,43.277,43.2831,49600.0
2013-08-12 11:50:00,71.51,71.6,71.5,71.58,53800.0,43.2831,43.3375,43.277,43.3254,53800.0
2013-08-12 12:00:00,71.57,71.62,71.56,71.61,4000.0,43.3194,43.3496,43.3133,43.3436,4000.0
2013-08-12 12:10:00,71.61,71.61,71.5,71.54,10000.0,43.3436,43.3436,43.277,43.3012,10000.0
2013-08-12 12:20:00,71.54,71.55,71.43,71.43,7200.0,43.3012,43.3073,43.2346,43.2346,7200.0
2013-08-12 12:30:00,71.43,71.48,71.37,71.47,15100.0,43.2346,43.2649,43.1983,43.2588,15100.0
2013-08-12 12:40:00,71.46,71.66,71.46,71.66,7300.0,43.2528,43.3738,43.2528,43.3738,7300.0
2013-08-12 12:50:00,71.66,71.67,71.57,71.6,6600.0,43.3738,43.3799,43.3194,43.3375,6600.0
2013-08-12 13:00:00,71.62,71.68,71.54,71.54,8900.0,43.3496,43.386,43.3012,43.3012,8900.0
2013-08-12 13:10:00,71.54,71.54,71.4,71.49,15700.0,43.3012,43.3012,43.2165,43.271,15700.0
2013-08-12 13:20:00,71.5,71.54,71.47,71.48,8400.0,43.277,43.3012,43.2588,43.2649,8400.0
2013-08-12 13:30:00,71.46,71.46,71.23,71.23,27100.0,43.2528,43.2528,43.1136,43.1136,27100.0
2013-08-12 13:40:00,71.24,71.3,71.24,71.26,10900.0,43.1196,43.156,43.1196,43.1317,10900.0
2013-08-12 13:50:00,71.23,71.27,71.15,71.27,17500.0,43.1136,43.1378,43.0652,43.1378,17500.0
2013-08-12 14:00:00,71.25,71.4,71.25,71.38,8400.0,43.1257,43.2165,43.1257,43.2044,8400.0
2013-08-12 14:10:00,71.38,71.42,71.38,71.38,5500.0,43.2044,43.2286,43.2044,43.2044,5500.0
2013-08-12 14:20:00,71.4,71.49,71.4,71.42,17000.0,43.2165,43.271,43.2165,43.2286,17000.0
2013-08-12 14:30:00,71.43,71.44,71.39,71.43,7700.0,43.2346,43.2407,43.2104,43.2346,7700.0
2013-08-12 14:40:00,71.41,71.41,71.32,71.33,10100.0,43.2225,43.2225,43.1681,43.1741,10100.0
2013-08-12 14:50:00,71.35,71.35,71.25,71.28,7800.0,43.1862,43.1862,43.1257,43.1438,7800.0
2013-08-12 15:00:00,71.27,71.33,71.23,71.23,36600.0,43.1378,43.1741,43.1136,43.1136,36600.0
2013-08-12 15:10:00,71.25,71.36,71.25,71.34,12500.0,43.1257,43.1923,43.1257,43.1802,12500.0
2013-08-12 15:20:00,71.35,71.43,71.34,71.39,10300.0,43.1862,43.2346,43.1802,43.2104,10300.0
2013-08-12 15:30:00,71.39,71.53,71.39,71.5,21600.0,43.2104,43.2952,43.2104,43.277,21600.0
2013-08-12 15:40:00,71.5,71.64,71.5,71.63,65500.0,43.277,43.3617,43.277,43.3557,65500.0
2013-08-12 15:50:00,71.63,71.63,71.51,71.55,77400.0,43.3557,43.3557,43.2831,43.3073,77400.0
2013-08-13 09:30:00,71.5,71.96,71.34,71.96,57900.0,43.277,43.5554,43.1802,43.5554,57900.0
2013-08-13 09:40:00,71.97,72.29,71.83,72.29,33900.0,43.5615,43.7552,43.4767,43.7552,33900.0
2013-08-13 09:50:00,72.31,72.7,72.04,72.48,138700.0,43.7673,44.0033,43.6039,43.8702,138700.0
2013-08-13 10:00:00,72.4,72.83,72.32,72.38,145500.0,43.8218,44.082,43.7733,43.8096,145500.0
2013-08-13 10:10:00,72.29,72.31,72.04,72.24,31100.0,43.7552,43.7673,43.6039,43.7249,31100.0
2013-08-13 10:20:00,72.25,72.8,72.17,72.79,54600.0,43.731,44.0639,43.6825,44.0578,54600.0
2013-08-13 10:30:00,72.78,72.79,72.47,72.67,49700.0,44.0518,44.0578,43.8641,43.9852,49700.0
2013-08-13 10:40:00,72.67,73.03,72.67,72.81,76100.0,43.9852,44.2031,43.9852,44.0699,76100.0
2013-08-13 10:50:00,72.81,72.84,72.58,72.8,32100.0,44.0699,44.0881,43.9307,44.0639,32100.0
2013-08-13 11:00:00,72.8,73.31,72.78,73.27,137400.0,44.0639,44.3725,44.0518,44.3483,137400.0
2013-08-13 11:10:00,73.26,73.6,73.14,73.58,119200.0,44.3423,44.5481,44.2697,44.536,119200.0
2013-08-13 11:20:00,73.57,73.66,73.27,73.31,92200.0,44.5299,44.5844,44.3483,44.3725,92200.0
2013-08-13 11:30:00,73.33,73.44,73.21,73.43,59100.0,44.3847,44.4512,44.312,44.4452,59100.0
2013-08-13 11:40:00,73.43,73.78,73.42,73.75,114800.0,44.4452,44.657,44.4391,44.6389,114800.0
2013-08-13 11:50:00,73.75,73.89,73.56,73.88,70300.0,44.6389,44.7236,44.5239,44.7176,70300.0
2013-08-13 12:00:00,73.89,74.27,73.89,74.09,113200.0,44.7236,44.9536,44.7236,44.8447,113200.0
2013-08-13 12:10:00,74.11,74.35,73.95,74.35,78900.0,44.8568,45.002,44.7599,45.002,78900.0
2013-08-13 12:20:00,74.35,74.45,74.28,74.38,61800.0,45.002,45.0626,44.9597,45.0202,61800.0
2013-08-13 12:30:00,74.39,74.64,74.3,74.35,88200.0,45.0262,45.1776,44.9718,45.002,88200.0
2013-08-13 12:40:00,74.36,74.36,74.23,74.36,30800.0,45.0081,45.0081,44.9294,45.0081,30800.0
2013-08-13 12:50:00,74.34,74.49,74.24,74.31,31700.0,44.996,45.0868,44.9355,44.9778,31700.0
2013-08-13 13:00:00,74.3,74.34,74.15,74.2,40400.0,44.9718,44.996,44.881,44.9112,40400.0
2013-08-13 13:10:00,74.22,74.26,74.06,74.15,47100.0,44.9233,44.9476,44.8265,44.881,47100.0
2013-08-13 13:20:00,74.14,74.32,74.13,74.18,63400.0,44.8749,44.9839,44.8689,44.8991,63400.0
2013-08-13 13:30:00,74.19,74.21,74.07,74.09,18800.0,44.9052,44.9173,44.8326,44.8447,18800.0
2013-08-13 13:40:00,74.09,74.19,74.09,74.13,21500.0,44.8447,44.9052,44.8447,44.8689,21500.0
2013-08-13 13:50:00,74.14,74.23,74.12,74.16,25600.0,44.8749,44.9294,44.8628,44.887,25600.0
2013-08-13 14:00:00,74.16,74.16,74.03,74.15,29600.0,44.887,44.887,44.8083,44.881,29600.0
2013-08-13 14:10:00,74.15,74.47,74.14,74.45,65700.0,44.881,45.0747,44.8749,45.0626,65700.0
2013-08-13 14:20:00,74.45,74.48,74.28,74.33,74700.0,45.0626,45.0807,44.9597,44.9899,74700.0
2013-08-13 14:30:00,74.33,74.4,74.24,74.38,72300.0,44.9899,45.0323,44.9355,45.0202,72300.0
2013-08-13 14:40:00,74.38,74.45,74.3,74.38,81700.0,45.0202,45.0626,44.9718,45.0202,81700.0
2013-08-13 14:50:00,74.37,74.65,74.36,74.57,92100.0,45.0141,45.1836,45.0081,45.1352,92100.0
2013-08-13 15:00:00,74.55,74.68,74.5,74.64,70600.0,45.1231,45.2018,45.0928,45.1776,70600.0
2013-08-13 15:10:00,74.63,74.72,74.47,74.52,68000.0,45.1715,45.226,45.0747,45.1049,68000.0
2013-08-13 15:20:00,74.53,74.7,74.52,74.63,69400.0,45.111,45.2139,45.1049,45.1715,69400.0
2013-08-13 15:30:00,74.61,74.63,74.47,74.48,98200.0,45.1594,45.1715,45.0747,45.0807,98200.0
2013-08-13 15:40:00,74.47,74.52,74.4,74.52,120800.0,45.0747,45.1049,45.0323,45.1049,120800.0
2013-08-13 15:50:00,74.51,74.51,74.36,74.44,201400.0,45.0989,45.0989,45.0081,45.0565,201400.0
2013-08-14 09:30:00,74.35,74.58,74.18,74.33,38800.0,45.002,45.1412,44.8991,44.9899,38800.0
2013-08-14 09:40:00,74.33,74.34,73.76,74.2,92100.0,44.9899,44.996,44.6449,44.9112,92100.0
2013-08-14 09:50:00,74.17,74.17,73.81,74.06,111000.0,44.8931,44.8931,44.6752,44.8265,111000.0
2013-08-14 10:00:00,74.08,74.21,73.91,74.03,44900.0,44.8386,44.9173,44.7357,44.8083,44900.0
2013-08-14 10:10:00,74.03,74.1,73.8,73.85,69200.0,44.8083,44.8507,44.6691,44.6994,69200.0
2013-08-14 10:20:00,73.85,73.91,73.68,73.74,29800.0,44.6994,44.7357,44.5965,44.6328,29800.0
2013-08-14 10:30:00,73.76,73.76,73.5,73.53,21900.0,44.6449,44.6449,44.4876,44.5057,21900.0
2013-08-14 10:40:00,73.53,73.62,73.28,73.28,81600.0,44.5057,44.5602,44.3544,44.3544,81600.0
2013-08-14 10:50:00,73.28,73.49,73.23,73.49,87800.0,44.3544,44.4815,44.3241,44.4815,87800.0
2013-08-14 11:00:00,73.5,73.66,73.42,73.62,18200.0,44.4876,44.5844,44.4391,44.5602,18200.0
2013-08-14 11:10:00,73.6,73.6,73.26,73.37,93100.0,44.5481,44.5481,44.3423,44.4089,93100.0
2013-08-14 11:20:00,73.37,73.55,73.34,73.52,31300.0,44.4089,44.5178,44.3907,44.4997,31300.0
2013-08-14 11:30:00,73.51,73.6,73.5,73.56,17000.0,44.4936,44.5481,44.4876,44.5239,17000.0
2013-08-14 11:40:00,73.58,73.72,73.51,73.69,45800.0,44.536,44.6207,44.4936,44.6026,45800.0
2013-08-14 11:50:00,73.69,73.84,73.59,73.71,49200.0,44.6026,44.6933,44.542,44.6147,49200.0
2013-08-14 12:00:00,73.7,73.88,73.59,73.75,53600.0,44.6086,44.7176,44.542,44.6389,53600.0
2013-08-14 12:10:00,73.74,73.89,73.74,73.82,45200.0,44.6328,44.7236,44.6328,44.6812,45200.0
2013-08-14 12:20:00,73.78,73.97,73.71,73.97,33400.0,44.657,44.772,44.6147,44.772,33400.0
2013-08-14 12:30:00,73.96,74.16,73.96,74.04,48200.0,44.766,44.887,44.766,44.8144,48200.0
2013-08-14 12:40:00,74.04,74.18,74.0,74.09,49000.0,44.8144,44.8991,44.7902,44.8447,49000.0
2013-08-14 12:50:00,74.06,74.2,74.02,74.2,42100.0,44.8265,44.9112,44.8023,44.9112,42100.0
2013-08-14 13:00:00,74.21,74.28,74.09,74.09,36600.0,44.9173,44.9597,44.8447,44.8447,36600.0
2013-08-14 13:10:00,74.09,74.18,73.96,74.04,45000.0,44.8447,44.8991,44.766,44.8144,45000.0
2013-08-14 13:20:00,74.03,74.05,73.8,73.8,37600.0,44.8083,44.8205,44.6691,44.6691,37600.0
2013-08-14 13:30:00,73.79,74.01,73.67,73.95,29900.0,44.6631,44.7962,44.5904,44.7599,29900.0
2013-08-14 13:40:00,73.94,74.0,73.79,73.79,27100.0,44.7539,44.7902,44.6631,44.6631,27100.0
2013-08-14 13:50:00,73.82,73.9,73.81,73.86,19400.0,44.6812,44.7297,44.6752,44.7054,19400.0
2013-08-14 14:00:00,73.86,73.96,73.83,73.91,21300.0,44.7054,44.766,44.6873,44.7357,21300.0
2013-08-14 14:10:00,73.91,73.94,73.83,73.9,17100.0,44.7357,44.7539,44.6873,44.7297,17100.0
2013-08-14 14:20:00,73.9,73.94,73.84,73.92,19900.0,44.7297,44.7539,44.6933,44.7418,19900.0
2013-08-14 14:30:00,73.92,74.0,73.86,73.95,32900.0,44.7418,44.7902,44.7054,44.7599,32900.0
2013-08-14 14:40:00,73.94,73.98,73.81,73.92,14500.0,44.7539,44.7781,44.6752,44.7418,14500.0
2013-08-14 14:50:00,73.9,73.93,73.87,73.88,13900.0,44.7297,44.7478,44.7115,44.7176,13900.0
2013-08-14 15:00:00,73.88,73.93,73.84,73.85,75400.0,44.7176,44.7478,44.6933,44.6994,75400.0
2013-08-14 15:10:00,73.84,74.0,73.84,73.9,20500.0,44.6933,44.7902,44.6933,44.7297,20500.0
2013-08-14 15:20:00,73.89,73.91,73.77,73.77,20500.0,44.7236,44.7357,44.651,44.651,20500.0
2013-08-14 15:30:00,73.76,73.96,73.75,73.9,48400.0,44.6449,44.766,44.6389,44.7297,48400.0
2013-08-14 15:40:00,73.89,73.98,73.87,73.95,46800.0,44.7236,44.7781,44.7115,44.7599,46800.0
2013-08-14 15:50:00,73.93,73.97,73.84,73.95,150300.0,44.7478,44.772,44.6933,44.7599,150300.0
2013-08-15 09:30:00,73.61,74.35,73.32,74.31,115800.0,44.5541,45.002,44.3786,44.9778,115800.0
2013-08-15 09:40:00,74.3,75.35,74.2,75.2,224400.0,44.9718,45.6073,44.9112,45.5165,224400.0
2013-08-15 09:50:00,75.2,75.37,75.06,75.2,135400.0,45.5165,45.6194,45.4318,45.5165,135400.0
2013-08-15 10:00:00,75.19,75.19,74.61,74.65,98800.0,45.5105,45.5105,45.1594,45.1836,98800.0
2013-08-15 10:10:00,74.65,74.68,74.55,74.58,116700.0,45.1836,45.2018,45.1231,45.1412,116700.0
2013-08-15 10:20:00,74.58,74.72,74.5,74.5,73100.0,45.1412,45.226,45.0928,45.0928,73100.0
2013-08-15 10:30:00,74.5,74.56,74.34,74.47,123200.0,45.0928,45.1291,44.996,45.0747,123200.0
2013-08-15 10:40:00,74.47,74.64,74.44,74.44,87800.0,45.0747,45.1776,45.0565,45.0565,87800.0
2013-08-15 10:50:00,74.45,74.5,74.23,74.33,70000.0,45.0626,45.0928,44.9294,44.9899,70000.0
2013-08-15 11:00:00,74.32,74.59,74.28,74.59,114800.0,44.9839,45.1473,44.9597,45.1473,114800.0
2013-08-15 11:10:00,74.58,74.78,74.56,74.71,71600.0,45.1412,45.2623,45.1291,45.2199,71600.0
2013-08-15 11:20:00,74.71,74.97,74.71,74.97,59900.0,45.2199,45.3773,45.2199,45.3773,59900.0
2013-08-15 11:30:00,74.98,75.0,74.86,74.95,77700.0,45.3834,45.3955,45.3107,45.3652,77700.0
2013-08-15 11:40:00,74.95,74.95,74.82,74.84,47400.0,45.3652,45.3652,45.2865,45.2986,47400.0
2013-08-15 11:50:00,74.85,74.9,74.77,74.84,33000.0,45.3047,45.3349,45.2562,45.2986,33000.0
2013-08-15 12:00:00,74.83,75.17,74.83,75.07,76100.0,45.2926,45.4984,45.2926,45.4378,76100.0
2013-08-15 12:10:00,75.06,75.06,74.83,74.9,22000.0,45.4318,45.4318,45.2926,45.3349,22000.0
2013-08-15 12:20:00,74.9,74.96,74.81,74.9,26400.0,45.3349,45.3712,45.2805,45.3349,26400.0
2013-08-15 12:30:00,74.9,74.96,74.74,74.75,29100.0,45.3349,45.3712,45.2381,45.2441,29100.0
2013-08-15 12:40:00,74.74,74.77,74.63,74.65,30700.0,45.2381,45.2562,45.1715,45.1836,30700.0
2013-08-15 12:50:00,74.67,74.8,74.67,74.73,28600.0,45.1957,45.2744,45.1957,45.232,28600.0
2013-08-15 13:00:00,74.76,74.78,74.71,74.73,24300.0,45.2502,45.2623,45.2199,45.232,24300.0
2013-08-15 13:10:00,74.73,74.73,74.61,74.72,43200.0,45.232,45.232,45.1594,45.226,43200.0
2013-08-15 13:20:00,74.73,74.73,74.62,74.68,39500.0,45.232,45.232,45.1655,45.2018,39500.0
2013-08-15 13:30:00,74.68,74.71,74.66,74.69,19100.0,45.2018,45.2199,45.1897,45.2078,19100.0
2013-08-15 13:40:00,74.69,74.74,74.67,74.74,21600.0,45.2078,45.2381,45.1957,45.2381,21600.0
2013-08-15 13:50:00,74.74,74.75,74.62,74.68,39000.0,45.2381,45.2441,45.1655,45.2018,39000.0
2013-08-15 14:00:00,74.67,74.7,74.61,74.64,39200.0,45.1957,45.2139,45.1594,45.1776,39200.0
2013-08-15 14:10:00,74.65,74.65,74.44,74.49,34200.0,45.1836,45.1836,45.0565,45.0868,34200.0
2013-08-15 14:20:00,74.5,74.56,74.41,74.49,39700.0,45.0928,45.1291,45.0383,45.0868,39700.0
2013-08-15 14:30:00,74.5,74.53,74.43,74.45,44600.0,45.0928,45.111,45.0505,45.0626,44600.0
2013-08-15 14:40:00,74.44,74.59,74.43,74.53,34200.0,45.0565,45.1473,45.0505,45.111,34200.0
2013-08-15 14:50:00,74.52,74.58,74.49,74.55,36400.0,45.1049,45.1412,45.0868,45.1231,36400.0
2013-08-15 15:00:00,74.55,74.58,74.5,74.51,47900.0,45.1231,45.1412,45.0928,45.0989,47900.0
2013-08-15 15:10:00,74.5,74.56,74.43,74.52,57200.0,45.0928,45.1291,45.0505,45.1049,57200.0
2013-08-15 15:20:00,74.53,74.7,74.53,74.69,79200.0,45.111,45.2139,45.111,45.2078,79200.0
2013-08-15 15:30:00,74.7,74.72,74.62,74.68,88000.0,45.2139,45.226,45.1655,45.2018,88000.0
2013-08-15 15:40:00,74.68,74.97,74.68,74.92,106600.0,45.2018,45.3773,45.2018,45.347,106600.0
2013-08-15 15:50:00,74.92,74.93,74.82,74.83,220300.0,45.347,45.3531,45.2865,45.2926,220300.0
2013-08-16 09:30:00,74.64,74.89,74.49,74.75,221500.0,45.1776,45.3289,45.0868,45.2441,221500.0
2013-08-16 09:40:00,74.76,74.84,74.58,74.78,64000.0,45.2502,45.2986,45.1412,45.2623,64000.0
2013-08-16 09:50:00,74.78,74.82,74.27,74.4,52900.0,45.2623,45.2865,44.9536,45.0323,52900.0
2013-08-16 10:00:00,74.36,74.45,74.05,74.08,39400.0,45.0081,45.0626,44.8205,44.8386,39400.0
2013-08-16 10:10:00,74.05,74.18,73.99,74.11,52800.0,44.8205,44.8991,44.7841,44.8568,52800.0
2013-08-16 10:20:00,74.11,74.12,73.93,73.94,36900.0,44.8568,44.8628,44.7478,44.7539,36900.0
2013-08-16 10:30:00,73.93,74.18,73.9,74.12,57200.0,44.7478,44.8991,44.7297,44.8628,57200.0
2013-08-16 10:40:00,74.13,74.24,74.09,74.24,29800.0,44.8689,44.9355,44.8447,44.9355,29800.0
2013-08-16 10:50:00,74.21,74.21,74.03,74.08,26600.0,44.9173,44.9173,44.8083,44.8386,26600.0
2013-08-16 11:00:00,74.07,74.08,73.81,73.81,38200.0,44.8326,44.8386,44.6752,44.6752,38200.0
2013-08-16 11:10:00,73.81,73.85,73.73,73.75,53200.0,44.6752,44.6994,44.6268,44.6389,53200.0
2013-08-16 11:20:00,73.75,73.85,73.67,73.75,52800.0,44.6389,44.6994,44.5904,44.6389,52800.0
2013-08-16 11:30:00,73.74,73.92,73.73,73.92,24700.0,44.6328,44.7418,44.6268,44.7418,24700.0
2013-08-16 11:40:00,73.92,73.99,73.89,73.94,19000.0,44.7418,44.7841,44.7236,44.7539,19000.0
2013-08-16 11:50:00,73.91,73.91,73.77,73.77,16700.0,44.7357,44.7357,44.651,44.651,16700.0
2013-08-16 12:00:00,73.77,73.87,73.67,73.74,62400.0,44.651,44.7115,44.5904,44.6328,62400.0
2013-08-16 12:10:00,73.75,73.79,73.63,73.63,16300.0,44.6389,44.6631,44.5662,44.5662,16300.0
2013-08-16 12:20:00,73.64,73.66,73.53,73.53,27200.0,44.5723,44.5844,44.5057,44.5057,27200.0
2013-08-16 12:30:00,73.52,73.59,73.44,73.56,39300.0,44.4997,44.542,44.4512,44.5239,39300.0
2013-08-16 12:40:00,73.56,73.61,73.33,73.33,33600.0,44.5239,44.5541,44.3847,44.3847,33600.0
2013-08-16 12:50:00,73.34,73.4,73.32,73.34,32900.0,44.3907,44.427,44.3786,44.3907,32900.0
2013-08-16 13:00:00,73.34,73.44,73.27,73.44,42800.0,44.3907,44.4512,44.3483,44.4512,42800.0
2013-08-16 13:10:00,73.44,73.61,73.36,73.61,39900.0,44.4512,44.5541,44.4028,44.5541,39900.0
2013-08-16 13:20:00,73.6,73.77,73.58,73.75,38400.0,44.5481,44.651,44.536,44.6389,38400.0
2013-08-16 13:30:00,73.72,73.76,73.63,73.65,27100.0,44.6207,44.6449,44.5662,44.5783,27100.0
2013-08-16 13:40:00,73.65,73.88,73.65,73.87,48300.0,44.5783,44.7176,44.5783,44.7115,48300.0
2013-08-16 13:50:00,73.88,73.98,73.84,73.9,20200.0,44.7176,44.7781,44.6933,44.7297,20200.0
2013-08-16 14:00:00,73.9,73.9,73.68,73.7,27700.0,44.7297,44.7297,44.5965,44.6086,27700.0
2013-08-16 14:10:00,73.7,73.78,73.52,73.59,30300.0,44.6086,44.657,44.4997,44.542,30300.0
2013-08-16 14:20:00,73.6,73.79,73.57,73.58,50400.0,44.5481,44.6631,44.5299,44.536,50400.0
2013-08-16 14:30:00,73.58,73.66,73.49,73.58,38600.0,44.536,44.5844,44.4815,44.536,38600.0
2013-08-16 14:40:00,73.57,73.67,73.53,73.58,88400.0,44.5299,44.5904,44.5057,44.536,88400.0
2013-08-16 14:50:00,73.59,73.69,73.55,73.55,21700.0,44.542,44.6026,44.5178,44.5178,21700.0
2013-08-16 15:00:00,73.56,73.6,73.45,73.49,25600.0,44.5239,44.5481,44.4573,44.4815,25600.0
2013-08-16 15:10:00,73.47,73.47,73.37,73.37,31100.0,44.4694,44.4694,44.4089,44.4089,31100.0
2013-08-16 15:20:00,73.36,73.59,73.32,73.58,82200.0,44.4028,44.542,44.3786,44.536,82200.0
2013-08-16 15:30:00,73.58,73.63,73.48,73.63,88400.0,44.536,44.5662,44.4754,44.5662,88400.0
2013-08-16 15:40:00,73.61,73.61,73.45,73.46,72700.0,44.5541,44.5541,44.4573,44.4633,72700.0
2013-08-16 15:50:00,73.46,73.46,73.2,73.35,239100.0,44.4633,44.4633,44.306,44.3968,239100.0
2013-08-19 09:30:00,72.89,73.19,72.26,73.12,103900.0,44.1183,44.2999,43.737,44.2575,103900.0
2013-08-19 09:40:00,73.11,73.33,72.79,72.98,50800.0,44.2515,44.3847,44.0578,44.1728,50800.0
2013-08-19 09:50:00,72.99,73.09,72.83,72.99,44400.0,44.1789,44.2394,44.082,44.1789,44400.0
2013-08-19 10:00:00,72.97,73.18,72.92,72.95,157500.0,44.1668,44.2939,44.1365,44.1547,157500.0
2013-08-19 10:10:00,72.94,73.13,72.94,73.02,108700.0,44.1486,44.2636,44.1486,44.197,108700.0
2013-08-19 10:20:00,73.02,73.1,72.94,72.96,37500.0,44.197,44.2454,44.1486,44.1607,37500.0
2013-08-19 10:30:00,72.96,73.08,72.87,73.0,43900.0,44.1607,44.2333,44.1062,44.1849,43900.0
2013-08-19 10:40:00,73.03,73.04,72.84,72.89,34900.0,44.2031,44.2091,44.0881,44.1183,34900.0
2013-08-19 10:50:00,72.87,72.9,72.66,72.68,106000.0,44.1062,44.1244,43.9791,43.9912,106000.0
2013-08-19 11:00:00,72.68,72.71,72.54,72.57,113400.0,43.9912,44.0094,43.9065,43.9246,113400.0
2013-08-19 11:10:00,72.59,72.68,72.4,72.56,45600.0,43.9368,43.9912,43.8218,43.9186,45600.0
2013-08-19 11:20:00,72.56,72.67,72.47,72.63,57200.0,43.9186,43.9852,43.8641,43.961,57200.0
2013-08-19 11:30:00,72.59,72.64,72.47,72.52,63500.0,43.9368,43.967,43.8641,43.8944,63500.0
2013-08-19 11:40:00,72.52,72.6,72.36,72.39,85400.0,43.8944,43.9428,43.7975,43.8157,85400.0
2013-08-19 11:50:00,72.38,72.48,72.32,72.43,38700.0,43.8096,43.8702,43.7733,43.8399,38700.0
2013-08-19 12:00:00,72.43,72.52,72.41,72.42,28800.0,43.8399,43.8944,43.8278,43.8339,28800.0
2013-08-19 12:10:00,72.42,72.68,72.4,72.62,23400.0,43.8339,43.9912,43.8218,43.9549,23400.0
2013-08-19 12:20:00,72.62,72.64,72.48,72.53,42800.0,43.9549,43.967,43.8702,43.9004,42800.0
2013-08-19 12:30:00,72.51,72.51,72.34,72.39,34100.0,43.8883,43.8883,43.7854,43.8157,34100.0
2013-08-19 12:40:00,72.39,72.51,72.36,72.51,48500.0,43.8157,43.8883,43.7975,43.8883,48500.0
2013-08-19 12:50:00,72.5,72.55,72.45,72.46,20500.0,43.8823,43.9125,43.852,43.8581,20500.0
2013-08-19 13:00:00,72.46,72.5,72.36,72.47,72000.0,43.8581,43.8823,43.7975,43.8641,72000.0
2013-08-19 13:10:00,72.48,72.51,72.43,72.48,41700.0,43.8702,43.8883,43.8399,43.8702,41700.0
2013-08-19 13:20:00,72.48,72.5,72.42,72.43,18300.0,43.8702,43.8823,43.8339,43.8399,18300.0
2013-08-19 13:30:00,72.43,72.5,72.29,72.32,48300.0,43.8399,43.8823,43.7552,43.7733,48300.0
2013-08-19 13:40:00,72.32,72.32,72.26,72.28,20200.0,43.7733,43.7733,43.737,43.7491,20200.0
2013-08-19 13:50:00,72.27,72.39,72.27,72.38,23500.0,43.7431,43.8157,43.7431,43.8096,23500.0
2013-08-19 14:00:00,72.39,72.4,72.31,72.31,44500.0,43.8157,43.8218,43.7673,43.7673,44500.0
2013-08-19 14:10:00,72.32,72.33,72.3,72.32,37200.0,43.7733,43.7794,43.7612,43.7733,37200.0
2013-08-19 14:20:00,72.32,72.41,72.28,72.37,63200.0,43.7733,43.8278,43.7491,43.8036,63200.0
2013-08-19 14:30:00,72.37,72.41,72.31,72.33,109100.0,43.8036,43.8278,43.7673,43.7794,109100.0
2013-08-19 14:40:00,72.33,72.51,72.32,72.4,70600.0,43.7794,43.8883,43.7733,43.8218,70600.0
2013-08-19 14:50:00,72.4,72.61,72.34,72.6,65500.0,43.8218,43.9489,43.7854,43.9428,65500.0
2013-08-19 15:00:00,72.59,72.62,72.52,72.53,57000.0,43.9368,43.9549,43.8944,43.9004,57000.0
2013-08-19 15:10:00,72.53,72.61,72.53,72.55,84400.0,43.9004,43.9489,43.9004,43.9125,84400.0
2013-08-19 15:20:00,72.56,72.58,72.47,72.51,110300.0,43.9186,43.9307,43.8641,43.8883,110300.0
2013-08-19 15:30:00,72.49,72.52,72.39,72.41,50300.0,43.8762,43.8944,43.8157,43.8278,50300.0
2013-08-19 15:40:00,72.42,72.47,72.39,72.4,55700.0,43.8339,43.8641,43.8157,43.8218,55700.0
2013-08-19 15:50:00,72.4,72.41,72.3,72.31,142300.0,43.8218,43.8278,43.7612,43.7673,142300.0
2013-08-20 09:30:00,72.35,72.54,71.8,71.88,45900.0,43.7915,43.9065,43.4586,43.507,45900.0
2013-08-20 09:40:00,71.94,72.19,71.87,72.03,27300.0,43.5433,43.6946,43.501,43.5978,27300.0
2013-08-20 09:50:00,72.02,72.13,71.94,72.05,35000.0,43.5917,43.6583,43.5433,43.6099,35000.0
2013-08-20 10:00:00,72.06,72.25,72.04,72.22,43600.0,43.616,43.731,43.6039,43.7128,43600.0
2013-08-20 10:10:00,72.18,72.29,72.13,72.23,42400.0,43.6886,43.7552,43.6583,43.7189,42400.0
2013-08-20 10:20:00,72.24,72.48,72.22,72.27,34700.0,43.7249,43.8702,43.7128,43.7431,34700.0
2013-08-20 10:30:00,72.26,72.26,72.04,72.23,49600.0,43.737,43.737,43.6039,43.7189,49600.0
2013-08-20 10:40:00,72.22,72.22,72.14,72.18,26500.0,43.7128,43.7128,43.6644,43.6886,26500.0
2013-08-20 10:50:00,72.18,72.18,72.06,72.08,26800.0,43.6886,43.6886,43.616,43.6281,26800.0
2013-08-20 11:00:00,72.08,72.17,72.03,72.15,38200.0,43.6281,43.6825,43.5978,43.6704,38200.0
2013-08-20 11:10:00,72.14,72.17,72.03,72.07,71900.0,43.6644,43.6825,43.5978,43.622,71900.0
2013-08-20 11:20:00,72.07,72.16,72.03,72.04,42100.0,43.622,43.6765,43.5978,43.6039,42100.0
2013-08-20 11:30:00,72.03,72.19,72.03,72.15,81800.0,43.5978,43.6946,43.5978,43.6704,81800.0
2013-08-20 11:40:00,72.15,72.38,72.12,72.37,39200.0,43.6704,43.8096,43.6523,43.8036,39200.0
2013-08-20 11:50:00,72.34,72.43,72.29,72.32,100100.0,43.7854,43.8399,43.7552,43.7733,100100.0
2013-08-20 12:00:00,72.35,72.36,72.23,72.27,37000.0,43.7915,43.7975,43.7189,43.7431,37000.0
2013-08-20 12:10:00,72.28,72.41,72.27,72.3,20800.0,43.7491,43.8278,43.7431,43.7612,20800.0
2013-08-20 12:20:00,72.29,72.35,72.27,72.33,22300.0,43.7552,43.7915,43.7431,43.7794,22300.0
2013-08-20 12:30:00,72.33,72.47,72.33,72.47,19700.0,43.7794,43.8641,43.7794,43.8641,19700.0
2013-08-20 12:40:00,72.45,72.57,72.45,72.52,139000.0,43.852,43.9246,43.852,43.8944,139000.0
2013-08-20 12:50:00,72.51,72.57,72.5,72.5,14900.0,43.8883,43.9246,43.8823,43.8823,14900.0
2013-08-20 13:00:00,72.5,72.56,72.45,72.51,13300.0,43.8823,43.9186,43.852,43.8883,13300.0
2013-08-20 13:10:00,72.52,72.54,72.4,72.4,32600.0,43.8944,43.9065,43.8218,43.8218,32600.0
2013-08-20 13:20:00,72.41,72.49,72.4,72.4,13300.0,43.8278,43.8762,43.8218,43.8218,13300.0
2013-08-20 13:30:00,72.41,72.66,72.41,72.63,266300.0,43.8278,43.9791,43.8278,43.961,266300.0
2013-08-20 13:40:00,72.62,72.62,72.54,72.61,20700.0,43.9549,43.9549,43.9065,43.9489,20700.0
2013-08-20 13:50:00,72.61,72.67,72.56,72.59,17500.0,43.9489,43.9852,43.9186,43.9368,17500.0
2013-08-20 14:00:00,72.6,72.6,72.46,72.48,5100.0,43.9428,43.9428,43.8581,43.8702,5100.0
2013-08-20 14:10:00,72.48,72.48,72.43,72.44,19700.0,43.8702,43.8702,43.8399,43.846,19700.0
2013-08-20 14:20:00,72.43,72.47,72.38,72.47,21700.0,43.8399,43.8641,43.8096,43.8641,21700.0
2013-08-20 14:30:00,72.46,72.47,72.36,72.38,25000.0,43.8581,43.8641,43.7975,43.8096,25000.0
2013-08-20 14:40:00,72.37,72.46,72.37,72.45,24000.0,43.8036,43.8581,43.8036,43.852,24000.0
2013-08-20 14:50:00,72.45,72.47,72.37,72.38,24000.0,43.852,43.8641,43.8036,43.8096,24000.0
2013-08-20 15:00:00,72.38,72.52,72.38,72.47,24600.0,43.8096,43.8944,43.8096,43.8641,24600.0
2013-08-20 15:10:00,72.47,72.48,72.39,72.45,35300.0,43.8641,43.8702,43.8157,43.852,35300.0
2013-08-20 15:20:00,72.44,72.5,72.41,72.5,30100.0,43.846,43.8823,43.8278,43.8823,30100.0
2013-08-20 15:30:00,72.5,72.53,72.41,72.46,40300.0,43.8823,43.9004,43.8278,43.8581,40300.0
2013-08-20 15:40:00,72.45,72.47,72.32,72.4,92600.0,43.852,43.8641,43.7733,43.8218,92600.0
2013-08-20 15:50:00,72.39,72.46,72.35,72.39,278500.0,43.8157,43.8581,43.7915,43.8157,278500.0
2013-08-21 09:30:00,72.48,72.73,72.3,72.38,49500.0,43.8702,44.0215,43.7612,43.8096,49500.0
2013-08-21 09:40:00,72.44,72.56,72.07,72.49,68300.0,43.846,43.9186,43.622,43.8762,68300.0
2013-08-21 09:50:00,72.49,72.56,72.31,72.41,36600.0,43.8762,43.9186,43.7673,43.8278,36600.0
2013-08-21 10:00:00,72.46,72.56,72.21,72.21,121000.0,43.8581,43.9186,43.7067,43.7067,121000.0
2013-08-21 10:10:00,72.21,72.47,72.1,72.41,50800.0,43.7067,43.8641,43.6402,43.8278,50800.0
2013-08-21 10:20:00,72.44,72.52,72.41,72.45,21400.0,43.846,43.8944,43.8278,43.852,21400.0
2013-08-21 10:30:00,72.49,72.49,72.35,72.4,26200.0,43.8762,43.8762,43.7915,43.8218,26200.0
2013-08-21 10:40:00,72.39,72.43,72.34,72.37,21100.0,43.8157,43.8399,43.7854,43.8036,21100.0
2013-08-21 10:50:00,72.37,72.44,72.22,72.22,26700.0,43.8036,43.846,43.7128,43.7128,26700.0
2013-08-21 11:00:00,72.21,72.29,72.17,72.17,22900.0,43.7067,43.7552,43.6825,43.6825,22900.0
2013-08-21 11:10:00,72.15,72.23,72.14,72.22,13700.0,43.6704,43.7189,43.6644,43.7128,13700.0
2013-08-21 11:20:00,72.21,72.25,72.13,72.15,13900.0,43.7067,43.731,43.6583,43.6704,13900.0
2013-08-21 11:30:00,72.15,72.27,72.08,72.08,35100.0,43.6704,43.7431,43.6281,43.6281,35100.0
2013-08-21 11:40:00,72.07,72.08,71.93,71.98,19300.0,43.622,43.6281,43.5373,43.5675,19300.0
2013-08-21 11:50:00,71.94,72.13,71.93,72.13,6300.0,43.5433,43.6583,43.5373,43.6583,6300.0
2013-08-21 12:00:00,72.11,72.23,72.08,72.2,10100.0,43.6462,43.7189,43.6281,43.7007,10100.0
2013-08-21 12:10:00,72.2,72.32,72.2,72.26,33900.0,43.7007,43.7733,43.7007,43.737,33900.0
2013-08-21 12:20:00,72.27,72.35,72.27,72.34,5900.0,43.7431,43.7915,43.7431,43.7854,5900.0
2013-08-21 12:30:00,72.38,72.41,72.29,72.31,12100.0,43.8096,43.8278,43.7552,43.7673,12100.0
2013-08-21 12:40:00,72.35,72.42,72.33,72.34,18400.0,43.7915,43.8339,43.7794,43.7854,18400.0
2013-08-21 12:50:00,72.32,72.56,72.32,72.54,34000.0,43.7733,43.9186,43.7733,43.9065,34000.0
2013-08-21 13:00:00,72.52,72.52,72.38,72.41,12900.0,43.8944,43.8944,43.8096,43.8278,12900.0
2013-08-21 13:10:00,72.41,72.51,72.35,72.51,9100.0,43.8278,43.8883,43.7915,43.8883,9100.0
2013-08-21 13:20:00,72.52,72.52,72.36,72.42,10200.0,43.8944,43.8944,43.7975,43.8339,10200.0
2013-08-21 13:30:00,72.42,72.43,72.36,72.4,10800.0,43.8339,43.8399,43.7975,43.8218,10800.0
2013-08-21 13:40:00,72.4,72.47,72.38,72.4,14300.0,43.8218,43.8641,43.8096,43.8218,14300.0
2013-08-21 13:50:00,72.43,72.43,72.32,72.37,12800.0,43.8399,43.8399,43.7733,43.8036,12800.0
2013-08-21 14:00:00,72.36,72.38,71.96,72.18,26100.0,43.7975,43.8096,43.5554,43.6886,26100.0
2013-08-21 14:10:00,72.23,72.4,72.18,72.39,32600.0,43.7189,43.8218,43.6886,43.8157,32600.0
2013-08-21 14:20:00,72.36,72.54,72.27,72.5,33200.0,43.7975,43.9065,43.7431,43.8823,33200.0
2013-08-21 14:30:00,72.5,72.8,72.5,72.65,59400.0,43.8823,44.0639,43.8823,43.9731,59400.0
2013-08-21 14:40:00,72.64,72.75,72.61,72.65,47500.0,43.967,44.0336,43.9489,43.9731,47500.0
2013-08-21 14:50:00,72.69,72.72,72.56,72.6,23800.0,43.9973,44.0154,43.9186,43.9428,23800.0
2013-08-21 15:00:00,72.59,72.74,72.5,72.62,78700.0,43.9368,44.0275,43.8823,43.9549,78700.0
2013-08-21 15:10:00,72.62,72.65,72.53,72.53,26400.0,43.9549,43.9731,43.9004,43.9004,26400.0
2013-08-21 15:20:00,72.54,72.61,72.49,72.52,30000.0,43.9065,43.9489,43.8762,43.8944,30000.0
2013-08-21 15:30:00,72.54,72.55,72.44,72.5,40300.0,43.9065,43.9125,43.846,43.8823,40300.0
2013-08-21 15:40:00,72.51,72.52,72.28,72.33,43200.0,43.8883,43.8944,43.7491,43.7794,43200.0
2013-08-21 15:50:00,72.33,72.38,72.24,72.28,119500.0,43.7794,43.8096,43.7249,43.7491,119500.0
2013-08-22 09:30:00,72.31,72.68,72.28,72.5,39300.0,43.7673,43.9912,43.7491,43.8823,39300.0
2013-08-22 09:40:00,72.51,72.73,72.32,72.41,91500.0,43.8883,44.0215,43.7733,43.8278,91500.0
2013-08-22 09:50:00,72.35,72.7,72.27,72.68,54900.0,43.7915,44.0033,43.7431,43.9912,54900.0
2013-08-22 10:00:00,72.69,72.75,72.33,72.35,44300.0,43.9973,44.0336,43.7794,43.7915,44300.0
2013-08-22 10:10:00,72.35,72.66,72.34,72.61,27300.0,43.7915,43.9791,43.7854,43.9489,27300.0
2013-08-22 10:20:00,72.6,72.6,72.41,72.45,14500.0,43.9428,43.9428,43.8278,43.852,14500.0
2013-08-22 10:30:00,72.45,72.58,72.42,72.43,46200.0,43.852,43.9307,43.8339,43.8399,46200.0
2013-08-22 10:40:00,72.43,72.5,72.35,72.45,37300.0,43.8399,43.8823,43.7915,43.852,37300.0
2013-08-22 10:50:00,72.44,72.44,72.19,72.24,23000.0,43.846,43.846,43.6946,43.7249,23000.0
2013-08-22 11:00:00,72.24,72.35,72.19,72.33,25100.0,43.7249,43.7915,43.6946,43.7794,25100.0
2013-08-22 11:10:00,72.35,72.35,72.24,72.25,12700.0,43.7915,43.7915,43.7249,43.731,12700.0
2013-08-22 11:20:00,72.24,72.32,72.21,72.23,23400.0,43.7249,43.7733,43.7067,43.7189,23400.0
2013-08-22 11:30:00,72.24,72.28,72.2,72.24,15900.0,43.7249,43.7491,43.7007,43.7249,15900.0
2013-08-22 11:40:00,72.25,72.33,72.21,72.31,16400.0,43.731,43.7794,43.7067,43.7673,16400.0
2013-08-22 11:50:00,72.31,72.36,72.27,72.34,20200.0,43.7673,43.7975,43.7431,43.7854,20200.0
2013-08-22 12:00:00,72.33,72.44,72.32,72.37,17300.0,43.7794,43.846,43.7733,43.8036,17300.0
2013-08-22 12:10:00,72.37,72.44,72.35,72.39,4100.0,43.8036,43.846,43.7915,43.8157,4100.0
2013-08-22 12:20:00,72.36,72.4,72.36,72.4,300.0,43.7975,43.8218,43.7975,43.8218,300.0
2013-08-22 12:30:00,72.4,72.4,72.36,72.38,1200.0,43.8218,43.8218,43.7975,43.8096,1200.0
2013-08-22 12:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 12:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:20:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:00:00,72.38,72.38,72.38,72.38,200.0,43.8096,43.8096,43.8096,43.8096,200.0
2013-08-22 14:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:20:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:40:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:50:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:10:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:20:00,72.36,72.63,72.32,72.47,17500.0,43.7975,43.961,43.7733,43.8641,17500.0
2013-08-22 15:30:00,72.55,72.8,72.39,72.73,116200.0,43.9125,44.0639,43.8157,44.0215,116200.0
2013-08-22 15:40:00,72.73,72.78,72.68,72.69,78600.0,44.0215,44.0518,43.9912,43.9973,78600.0
2013-08-22 15:50:00,72.7,72.76,72.54,72.65,175700.0,44.0033,44.0396,43.9065,43.9731,175700.0
2013-08-23 09:30:00,72.87,73.14,72.48,72.91,25400.0,44.1062,44.2697,43.8702,44.1304,25400.0
2013-08-23 09:40:00,72.85,72.93,72.35,72.36,25700.0,44.0941,44.1425,43.7915,43.7975,25700.0
2013-08-23 09:50:00,72.36,72.45,72.2,72.29,19500.0,43.7975,43.852,43.7007,43.7552,19500.0
2013-08-23 10:00:00,72.28,72.35,71.96,72.11,25300.0,43.7491,43.7915,43.5554,43.6462,25300.0
2013-08-23 10:10:00,72.2,72.37,72.13,72.2,22200.0,43.7007,43.8036,43.6583,43.7007,22200.0
2013-08-23 10:20:00,72.2,72.2,71.86,71.86,24700.0,43.7007,43.7007,43.4949,43.4949,24700.0
2013-08-23 10:30:00,71.85,72.12,71.82,71.97,21900.0,43.4889,43.6523,43.4707,43.5615,21900.0
2013-08-23 10:40:00,71.99,72.03,71.95,72.01,20800.0,43.5736,43.5978,43.5494,43.5857,20800.0
2013-08-23 10:50:00,72.01,72.11,71.96,72.1,28500.0,43.5857,43.6462,43.5554,43.6402,28500.0
2013-08-23 11:00:00,72.1,72.13,71.98,72.01,23200.0,43.6402,43.6583,43.5675,43.5857,23200.0
2013-08-23 11:10:00,71.97,71.99,71.88,71.95,20600.0,43.5615,43.5736,43.507,43.5494,20600.0
2013-08-23 11:20:00,71.93,71.95,71.81,71.84,10700.0,43.5373,43.5494,43.4646,43.4828,10700.0
2013-08-23 11:30:00,71.83,71.92,71.82,71.84,15000.0,43.4767,43.5312,43.4707,43.4828,15000.0
2013-08-23 11:40:00,71.84,71.95,71.77,71.9,19000.0,43.4828,43.5494,43.4404,43.5191,19000.0
2013-08-23 11:50:00,71.9,71.93,71.85,71.86,14200.0,43.5191,43.5373,43.4889,43.4949,14200.0
2013-08-23 12:00:00,71.85,71.95,71.85,71.86,10300.0,43.4889,43.5494,43.4889,43.4949,10300.0
2013-08-23 12:10:00,71.85,71.87,71.79,71.83,26600.0,43.4889,43.501,43.4525,43.4767,26600.0
2013-08-23 12:20:00,71.84,71.92,71.8,71.88,16200.0,43.4828,43.5312,43.4586,43.507,16200.0
2013-08-23 12:30:00,71.88,71.94,71.85,71.92,10200.0,43.507,43.5433,43.4889,43.5312,10200.0
2013-08-23 12:40:00,71.95,71.98,71.91,71.96,47000.0,43.5494,43.5675,43.5252,43.5554,47000.0
2013-08-23 12:50:00,71.95,72.03,71.9,72.02,30300.0,43.5494,43.5978,43.5191,43.5917,30300.0
2013-08-23 13:00:00,72.02,72.12,71.91,72.11,16000.0,43.5917,43.6523,43.5252,43.6462,16000.0
2013-08-23 13:10:00,72.11,72.19,72.11,72.19,57600.0,43.6462,43.6946,43.6462,43.6946,57600.0
2013-08-23 13:20:00,72.2,72.28,72.2,72.28,9200.0,43.7007,43.7491,43.7007,43.7491,9200.0
2013-08-23 13:30:00,72.29,72.44,72.29,72.44,11300.0,43.7552,43.846,43.7552,43.846,11300.0
2013-08-23 13:40:00,72.44,72.51,72.42,72.49,7700.0,43.846,43.8883,43.8339,43.8762,7700.0
2013-08-23 13:50:00,72.52,72.55,72.5,72.52,5900.0,43.8944,43.9125,43.8823,43.8944,5900.0
2013-08-23 14:00:00,72.53,72.54,72.45,72.45,6900.0,43.9004,43.9065,43.852,43.852,6900.0
2013-08-23 14:10:00,72.47,72.49,72.41,72.48,8100.0,43.8641,43.8762,43.8278,43.8702,8100.0
2013-08-23 14:20:00,72.49,72.53,72.48,72.5,7200.0,43.8762,43.9004,43.8702,43.8823,7200.0
2013-08-23 14:30:00,72.51,72.61,72.51,72.61,12000.0,43.8883,43.9489,43.8883,43.9489,12000.0
2013-08-23 14:40:00,72.6,72.65,72.57,72.58,9800.0,43.9428,43.9731,43.9246,43.9307,9800.0
2013-08-23 14:50:00,72.6,72.64,72.6,72.64,14000.0,43.9428,43.967,43.9428,43.967,14000.0
2013-08-23 15:00:00,72.64,72.71,72.51,72.54,34200.0,43.967,44.0094,43.8883,43.9065,34200.0
2013-08-23 15:10:00,72.57,72.58,72.47,72.55,32100.0,43.9246,43.9307,43.8641,43.9125,32100.0
2013-08-23 15:20:00,72.56,72.7,72.56,72.7,10700.0,43.9186,44.0033,43.9186,44.0033,10700.0
2013-08-23 15:30:00,72.7,72.72,72.58,72.61,16100.0,44.0033,44.0154,43.9307,43.9489,16100.0
2013-08-23 15:40:00,72.6,72.7,72.57,72.64,36300.0,43.9428,44.0033,43.9246,43.967,36300.0
2013-08-23 15:50:00,72.66,72.7,72.57,72.58,105200.0,43.9791,44.0033,43.9246,43.9307,105200.0
2013-08-26 09:30:00,72.53,73.05,72.42,72.55,18700.0,43.9004,44.2152,43.8339,43.9125,18700.0
2013-08-26 09:40:00,72.56,72.75,72.44,72.54,26400.0,43.9186,44.0336,43.846,43.9065,26400.0
2013-08-26 09:50:00,72.54,72.61,72.5,72.56,72400.0,43.9065,43.9489,43.8823,43.9186,72400.0
2013-08-26 10:00:00,72.56,72.63,72.48,72.53,40400.0,43.9186,43.961,43.8702,43.9004,40400.0
2013-08-26 10:10:00,72.48,72.58,72.39,72.39,13700.0,43.8702,43.9307,43.8157,43.8157,13700.0
2013-08-26 10:20:00,72.38,72.52,72.33,72.43,18400.0,43.8096,43.8944,43.7794,43.8399,18400.0
2013-08-26 10:30:00,72.43,72.47,72.32,72.47,11700.0,43.8399,43.8641,43.7733,43.8641,11700.0
2013-08-26 10:40:00,72.5,72.51,72.44,72.46,8600.0,43.8823,43.8883,43.846,43.8581,8600.0
2013-08-26 10:50:00,72.49,72.55,72.43,72.43,16500.0,43.8762,43.9125,43.8399,43.8399,16500.0
2013-08-26 11:00:00,72.43,72.5,72.39,72.5,15600.0,43.8399,43.8823,43.8157,43.8823,15600.0
2013-08-26 11:10:00,72.5,72.55,72.4,72.53,23500.0,43.8823,43.9125,43.8218,43.9004,23500.0
2013-08-26 11:20:00,72.53,72.54,72.47,72.52,9700.0,43.9004,43.9065,43.8641,43.8944,9700.0
2013-08-26 11:30:00,72.48,72.51,72.43,72.49,38400.0,43.8702,43.8883,43.8399,43.8762,38400.0
2013-08-26 11:40:00,72.49,72.49,72.3,72.37,21300.0,43.8762,43.8762,43.7612,43.8036,21300.0
2013-08-26 11:50:00,72.38,72.4,72.31,72.32,20900.0,43.8096,43.8218,43.7673,43.7733,20900.0
2013-08-26 12:00:00,72.32,72.38,72.32,72.34,30600.0,43.7733,43.8096,43.7733,43.7854,30600.0
2013-08-26 12:10:00,72.35,72.41,72.3,72.3,14200.0,43.7915,43.8278,43.7612,43.7612,14200.0
2013-08-26 12:20:00,72.32,72.37,72.28,72.28,15900.0,43.7733,43.8036,43.7491,43.7491,15900.0
2013-08-26 12:30:00,72.29,72.39,72.29,72.36,6000.0,43.7552,43.8157,43.7552,43.7975,6000.0
2013-08-26 12:40:00,72.36,72.41,72.32,72.33,15000.0,43.7975,43.8278,43.7733,43.7794,15000.0
2013-08-26 12:50:00,72.31,72.36,72.3,72.31,4800.0,43.7673,43.7975,43.7612,43.7673,4800.0
2013-08-26 13:00:00,72.32,72.32,72.23,72.3,18000.0,43.7733,43.7733,43.7189,43.7612,18000.0
2013-08-26 13:10:00,72.31,72.32,72.24,72.28,37100.0,43.7673,43.7733,43.7249,43.7491,37100.0
2013-08-26 13:20:00,72.28,72.33,72.28,72.3,15700.0,43.7491,43.7794,43.7491,43.7612,15700.0
2013-08-26 13:30:00,72.3,72.31,72.28,72.28,23100.0,43.7612,43.7673,43.7491,43.7491,23100.0
2013-08-26 13:40:00,72.29,72.29,72.21,72.25,34900.0,43.7552,43.7552,43.7067,43.731,34900.0
2013-08-26 13:50:00,72.25,72.39,72.25,72.36,24600.0,43.731,43.8157,43.731,43.7975,24600.0
2013-08-26 14:00:00,72.36,72.43,72.35,72.38,17000.0,43.7975,43.8399,43.7915,43.8096,17000.0
2013-08-26 14:10:00,72.38,72.4,72.35,72.38,17800.0,43.8096,43.8218,43.7915,43.8096,17800.0
2013-08-26 14:20:00,72.38,72.38,72.35,72.35,16300.0,43.8096,43.8096,43.7915,43.7915,16300.0
2013-08-26 14:30:00,72.35,72.4,72.35,72.39,24200.0,43.7915,43.8218,43.7915,43.8157,24200.0
2013-08-26 14:40:00,72.39,72.39,72.33,72.34,14900.0,43.8157,43.8157,43.7794,43.7854,14900.0
2013-08-26 14:50:00,72.34,72.42,72.34,72.39,16600.0,43.7854,43.8339,43.7854,43.8157,16600.0
2013-08-26 15:00:00,72.39,72.39,72.34,72.35,14500.0,43.8157,43.8157,43.7854,43.7915,14500.0
2013-08-26 15:10:00,72.33,72.37,72.25,72.3,52600.0,43.7794,43.8036,43.731,43.7612,52600.0
2013-08-26 15:20:00,72.29,72.3,72.07,72.15,44700.0,43.7552,43.7612,43.622,43.6704,44700.0
2013-08-26 15:30:00,72.15,72.16,72.08,72.08,29800.0,43.6704,43.6765,43.6281,43.6281,29800.0
2013-08-26 15:40:00,72.09,72.21,72.05,72.06,58800.0,43.6341,43.7067,43.6099,43.616,58800.0
2013-08-26 15:50:00,72.06,72.12,71.92,71.93,130700.0,43.616,43.6523,43.5312,43.5373,130700.0
2013-08-27 09:30:00,71.6,71.62,70.83,70.86,77400.0,43.3375,43.3496,42.8715,42.8896,77400.0
2013-08-27 09:40:00,70.87,71.29,70.83,71.27,30500.0,42.8957,43.1499,42.8715,43.1378,30500.0
2013-08-27 09:50:00,71.26,71.37,71.1,71.17,17500.0,43.1317,43.1983,43.0349,43.0773,17500.0
2013-08-27 10:00:00,71.14,71.28,71.03,71.1,20000.0,43.0591,43.1438,42.9925,43.0349,20000.0
2013-08-27 10:10:00,71.1,71.21,71.06,71.07,22700.0,43.0349,43.1015,43.0107,43.0167,22700.0
2013-08-27 10:20:00,71.07,71.12,70.95,71.06,16500.0,43.0167,43.047,42.9441,43.0107,16500.0
2013-08-27 10:30:00,71.07,71.41,71.07,71.36,78800.0,43.0167,43.2225,43.0167,43.1923,78800.0
2013-08-27 10:40:00,71.37,71.47,71.03,71.11,67500.0,43.1983,43.2588,42.9925,43.0409,67500.0
2013-08-27 10:50:00,71.07,71.32,71.0,71.32,7500.0,43.0167,43.1681,42.9744,43.1681,7500.0
2013-08-27 11:00:00,71.28,71.3,71.08,71.08,49400.0,43.1438,43.156,43.0228,43.0228,49400.0
2013-08-27 11:10:00,71.09,71.22,71.08,71.22,17200.0,43.0288,43.1075,43.0228,43.1075,17200.0
2013-08-27 11:20:00,71.22,71.32,71.18,71.25,17900.0,43.1075,43.1681,43.0833,43.1257,17900.0
2013-08-27 11:30:00,71.2,71.23,71.05,71.07,21600.0,43.0954,43.1136,43.0046,43.0167,21600.0
2013-08-27 11:40:00,71.07,71.16,71.0,71.01,13100.0,43.0167,43.0712,42.9744,42.9804,13100.0
2013-08-27 11:50:00,71.01,71.13,70.87,70.92,50300.0,42.9804,43.0531,42.8957,42.9259,50300.0
2013-08-27 12:00:00,70.91,70.94,70.85,70.94,13800.0,42.9199,42.9381,42.8836,42.9381,13800.0
2013-08-27 12:10:00,70.92,70.97,70.86,70.96,14200.0,42.9259,42.9562,42.8896,42.9502,14200.0
2013-08-27 12:20:00,70.95,71.03,70.92,70.95,8500.0,42.9441,42.9925,42.9259,42.9441,8500.0
2013-08-27 12:30:00,70.93,71.13,70.93,71.08,13000.0,42.932,43.0531,42.932,43.0228,13000.0
2013-08-27 12:40:00,71.05,71.06,70.85,70.94,15200.0,43.0046,43.0107,42.8836,42.9381,15200.0
2013-08-27 12:50:00,70.94,71.0,70.87,70.92,14400.0,42.9381,42.9744,42.8957,42.9259,14400.0
2013-08-27 13:00:00,70.85,70.93,70.84,70.92,12700.0,42.8836,42.932,42.8775,42.9259,12700.0
2013-08-27 13:10:00,70.91,70.92,70.82,70.86,17000.0,42.9199,42.9259,42.8654,42.8896,17000.0
2013-08-27 13:20:00,70.82,70.95,70.8,70.85,31500.0,42.8654,42.9441,42.8533,42.8836,31500.0
2013-08-27 13:30:00,70.87,71.0,70.86,70.99,9700.0,42.8957,42.9744,42.8896,42.9683,9700.0
2013-08-27 13:40:00,70.96,71.02,70.93,70.96,24100.0,42.9502,42.9865,42.932,42.9502,24100.0
2013-08-27 13:50:00,70.98,70.99,70.83,70.84,25500.0,42.9623,42.9683,42.8715,42.8775,25500.0
2013-08-27 14:00:00,70.83,71.0,70.83,70.96,37200.0,42.8715,42.9744,42.8715,42.9502,37200.0
2013-08-27 14:10:00,70.95,70.95,70.68,70.89,52100.0,42.9441,42.9441,42.7807,42.9078,52100.0
2013-08-27 14:20:00,70.9,70.92,70.73,70.83,47700.0,42.9138,42.9259,42.8109,42.8715,47700.0
2013-08-27 14:30:00,70.8,70.83,70.6,70.71,17700.0,42.8533,42.8715,42.7323,42.7988,17700.0
2013-08-27 14:40:00,70.68,70.71,70.6,70.61,21000.0,42.7807,42.7988,42.7323,42.7383,21000.0
2013-08-27 14:50:00,70.6,70.67,70.52,70.52,21600.0,42.7323,42.7746,42.6838,42.6838,21600.0
2013-08-27 15:00:00,70.52,70.67,70.51,70.62,20700.0,42.6838,42.7746,42.6778,42.7444,20700.0
2013-08-27 15:10:00,70.59,70.6,70.41,70.44,37300.0,42.7262,42.7323,42.6173,42.6354,37300.0
2013-08-27 15:20:00,70.45,70.5,70.37,70.42,45800.0,42.6415,42.6717,42.593,42.6233,45800.0
2013-08-27 15:30:00,70.42,70.47,70.31,70.32,57600.0,42.6233,42.6536,42.5567,42.5628,57600.0
2013-08-27 15:40:00,70.31,70.48,70.31,70.44,79700.0,42.5567,42.6596,42.5567,42.6354,79700.0
2013-08-27 15:50:00,70.46,70.79,70.44,70.49,290500.0,42.6475,42.8473,42.6354,42.6657,290500.0
2013-08-28 09:30:00,70.61,70.93,70.61,70.81,31300.0,42.7383,42.932,42.7383,42.8594,31300.0
2013-08-28 09:40:00,70.8,71.19,70.76,71.17,82500.0,42.8533,43.0894,42.8291,43.0773,82500.0
2013-08-28 09:50:00,71.15,71.18,71.03,71.14,23000.0,43.0652,43.0833,42.9925,43.0591,23000.0
2013-08-28 10:00:00,71.14,71.17,71.0,71.09,25500.0,43.0591,43.0773,42.9744,43.0288,25500.0
2013-08-28 10:10:00,71.09,71.23,70.98,71.23,43100.0,43.0288,43.1136,42.9623,43.1136,43100.0
2013-08-28 10:20:00,71.22,71.3,71.15,71.21,19600.0,43.1075,43.156,43.0652,43.1015,19600.0
2013-08-28 10:30:00,71.21,71.22,71.04,71.17,24000.0,43.1015,43.1075,42.9986,43.0773,24000.0
2013-08-28 10:40:00,71.15,71.18,71.02,71.02,10600.0,43.0652,43.0833,42.9865,42.9865,10600.0
2013-08-28 10:50:00,71.04,71.14,71.02,71.09,10000.0,42.9986,43.0591,42.9865,43.0288,10000.0
2013-08-28 11:00:00,71.08,71.16,71.0,71.03,41400.0,43.0228,43.0712,42.9744,42.9925,41400.0
2013-08-28 11:10:00,71.02,71.15,71.02,71.03,23300.0,42.9865,43.0652,42.9865,42.9925,23300.0
2013-08-28 11:20:00,71.04,71.17,71.02,71.05,31200.0,42.9986,43.0773,42.9865,43.0046,31200.0
2013-08-28 11:30:00,71.04,71.05,70.95,70.97,21200.0,42.9986,43.0046,42.9441,42.9562,21200.0
2013-08-28 11:40:00,70.98,70.99,70.9,70.94,11600.0,42.9623,42.9683,42.9138,42.9381,11600.0
2013-08-28 11:50:00,70.94,71.2,70.94,71.19,47500.0,42.9381,43.0954,42.9381,43.0894,47500.0
2013-08-28 12:00:00,71.19,71.25,71.11,71.16,36300.0,43.0894,43.1257,43.0409,43.0712,36300.0
2013-08-28 12:10:00,71.17,71.28,71.17,71.25,23200.0,43.0773,43.1438,43.0773,43.1257,23200.0
2013-08-28 12:20:00,71.26,71.37,71.25,71.35,10600.0,43.1317,43.1983,43.1257,43.1862,10600.0
2013-08-28 12:30:00,71.37,71.41,71.3,71.3,15900.0,43.1983,43.2225,43.156,43.156,15900.0
2013-08-28 12:40:00,71.3,71.3,71.16,71.17,10200.0,43.156,43.156,43.0712,43.0773,10200.0
2013-08-28 12:50:00,71.17,71.2,71.06,71.06,13600.0,43.0773,43.0954,43.0107,43.0107,13600.0
2013-08-28 13:00:00,71.07,71.23,71.06,71.08,33600.0,43.0167,43.1136,43.0107,43.0228,33600.0
2013-08-28 13:10:00,71.07,71.13,70.99,70.99,94200.0,43.0167,43.0531,42.9683,42.9683,94200.0
2013-08-28 13:20:00,70.99,71.06,70.94,70.99,14000.0,42.9683,43.0107,42.9381,42.9683,14000.0
2013-08-28 13:30:00,71.0,71.02,70.91,71.01,19400.0,42.9744,42.9865,42.9199,42.9804,19400.0
2013-08-28 13:40:00,71.01,71.02,70.92,70.93,30800.0,42.9804,42.9865,42.9259,42.932,30800.0
2013-08-28 13:50:00,70.94,71.03,70.92,70.99,26000.0,42.9381,42.9925,42.9259,42.9683,26000.0
2013-08-28 14:00:00,70.99,71.02,70.87,70.91,41600.0,42.9683,42.9865,42.8957,42.9199,41600.0
2013-08-28 14:10:00,70.91,70.93,70.78,70.8,36400.0,42.9199,42.932,42.8412,42.8533,36400.0
2013-08-28 14:20:00,70.81,71.0,70.81,70.99,11600.0,42.8594,42.9744,42.8594,42.9683,11600.0
2013-08-28 14:30:00,70.99,70.99,70.81,70.83,14100.0,42.9683,42.9683,42.8594,42.8715,14100.0
2013-08-28 14:40:00,70.83,70.9,70.77,70.8,96000.0,42.8715,42.9138,42.8352,42.8533,96000.0
2013-08-28 14:50:00,70.81,70.81,70.73,70.8,22400.0,42.8594,42.8594,42.8109,42.8533,22400.0
2013-08-28 15:00:00,70.79,70.93,70.77,70.93,16700.0,42.8473,42.932,42.8352,42.932,16700.0
2013-08-28 15:10:00,70.94,71.01,70.82,70.82,24900.0,42.9381,42.9804,42.8654,42.8654,24900.0
2013-08-28 15:20:00,70.83,70.9,70.82,70.85,15000.0,42.8715,42.9138,42.8654,42.8836,15000.0
2013-08-28 15:30:00,70.86,70.91,70.81,70.82,24500.0,42.8896,42.9199,42.8594,42.8654,24500.0
2013-08-28 15:40:00,70.82,70.82,70.67,70.7,39500.0,42.8654,42.8654,42.7746,42.7928,39500.0
2013-08-28 15:50:00,70.69,70.81,70.62,70.74,167100.0,42.7867,42.8594,42.7444,42.817,167100.0
2013-08-29 09:30:00,70.33,71.17,70.31,71.02,38000.0,42.5688,43.0773,42.5567,42.9865,38000.0
2013-08-29 09:40:00,71.0,71.14,70.88,70.88,31300.0,42.9744,43.0591,42.9017,42.9017,31300.0
2013-08-29 09:50:00,70.88,70.88,70.65,70.72,10300.0,42.9017,42.9017,42.7625,42.8049,10300.0
2013-08-29 10:00:00,70.8,70.91,70.48,70.5,67600.0,42.8533,42.9199,42.6596,42.6717,67600.0
2013-08-29 10:10:00,70.5,70.53,70.38,70.39,26600.0,42.6717,42.6899,42.5991,42.6052,26600.0
2013-08-29 10:20:00,70.43,70.47,70.31,70.4,65900.0,42.6294,42.6536,42.5567,42.6112,65900.0
2013-08-29 10:30:00,70.39,70.52,70.37,70.49,33000.0,42.6052,42.6838,42.593,42.6657,33000.0
2013-08-29 10:40:00,70.5,70.69,70.44,70.54,46900.0,42.6717,42.7867,42.6354,42.6959,46900.0
2013-08-29 10:50:00,70.58,70.6,70.51,70.51,18500.0,42.7202,42.7323,42.6778,42.6778,18500.0
2013-08-29 11:00:00,70.54,70.55,70.44,70.44,16000.0,42.6959,42.702,42.6354,42.6354,16000.0
2013-08-29 11:10:00,70.47,70.66,70.46,70.56,27300.0,42.6536,42.7686,42.6475,42.708,27300.0
2013-08-29 11:20:00,70.56,70.8,70.56,70.75,15600.0,42.708,42.8533,42.708,42.8231,15600.0
2013-08-29 11:30:00,70.75,70.79,70.67,70.67,12900.0,42.8231,42.8473,42.7746,42.7746,12900.0
2013-08-29 11:40:00,70.69,70.77,70.63,70.67,24300.0,42.7867,42.8352,42.7504,42.7746,24300.0
2013-08-29 11:50:00,70.67,70.88,70.67,70.83,28700.0,42.7746,42.9017,42.7746,42.8715,28700.0
2013-08-29 12:00:00,70.83,70.9,70.78,70.85,16200.0,42.8715,42.9138,42.8412,42.8836,16200.0
2013-08-29 12:10:00,70.84,70.84,70.69,70.7,14400.0,42.8775,42.8775,42.7867,42.7928,14400.0
2013-08-29 12:20:00,70.73,70.76,70.72,70.72,9900.0,42.8109,42.8291,42.8049,42.8049,9900.0
2013-08-29 12:30:00,70.7,70.72,70.54,70.63,13100.0,42.7928,42.8049,42.6959,42.7504,13100.0
2013-08-29 12:40:00,70.63,70.81,70.63,70.81,12500.0,42.7504,42.8594,42.7504,42.8594,12500.0
2013-08-29 12:50:00,70.81,70.85,70.72,70.78,13800.0,42.8594,42.8836,42.8049,42.8412,13800.0
2013-08-29 13:00:00,70.8,70.99,70.8,70.99,13000.0,42.8533,42.9683,42.8533,42.9683,13000.0
2013-08-29 13:10:00,70.99,71.05,70.89,70.91,21400.0,42.9683,43.0046,42.9078,42.9199,21400.0
2013-08-29 13:20:00,70.89,70.89,70.66,70.75,10000.0,42.9078,42.9078,42.7686,42.8231,10000.0
2013-08-29 13:30:00,70.77,70.77,70.59,70.61,28900.0,42.8352,42.8352,42.7262,42.7383,28900.0
2013-08-29 13:40:00,70.63,70.69,70.58,70.58,18700.0,42.7504,42.7867,42.7202,42.7202,18700.0
2013-08-29 13:50:00,70.57,70.73,70.57,70.66,77200.0,42.7141,42.8109,42.7141,42.7686,77200.0
2013-08-29 14:00:00,70.66,70.94,70.66,70.93,38900.0,42.7686,42.9381,42.7686,42.932,38900.0
2013-08-29 14:10:00,70.92,70.94,70.79,70.91,27300.0,42.9259,42.9381,42.8473,42.9199,27300.0
2013-08-29 14:20:00,70.89,71.02,70.87,70.96,22500.0,42.9078,42.9865,42.8957,42.9502,22500.0
2013-08-29 14:30:00,70.99,71.19,70.98,71.19,31900.0,42.9683,43.0894,42.9623,43.0894,31900.0
2013-08-29 14:40:00,71.2,71.21,71.06,71.08,22300.0,43.0954,43.1015,43.0107,43.0228,22300.0
2013-08-29 14:50:00,71.06,71.08,70.88,70.9,29700.0,43.0107,43.0228,42.9017,42.9138,29700.0
2013-08-29 15:00:00,70.91,70.95,70.75,70.8,23300.0,42.9199,42.9441,42.8231,42.8533,23300.0
2013-08-29 15:10:00,70.8,70.85,70.76,70.76,28400.0,42.8533,42.8836,42.8291,42.8291,28400.0
2013-08-29 15:20:00,70.76,70.76,70.56,70.57,38100.0,42.8291,42.8291,42.708,42.7141,38100.0
2013-08-29 15:30:00,70.57,70.59,70.44,70.5,59300.0,42.7141,42.7262,42.6354,42.6717,59300.0
2013-08-29 15:40:00,70.49,70.52,70.46,70.48,98300.0,42.6657,42.6838,42.6475,42.6596,98300.0
2013-08-29 15:50:00,70.48,70.52,70.41,70.48,146500.0,42.6596,42.6838,42.6173,42.6596,146500.0
2013-08-30 09:30:00,70.6,71.29,70.31,70.5,22000.0,42.7323,43.1499,42.5567,42.6717,22000.0
2013-08-30 09:40:00,70.45,70.79,70.37,70.67,25200.0,42.6415,42.8473,42.593,42.7746,25200.0
2013-08-30 09:50:00,70.67,70.95,70.62,70.77,45400.0,42.7746,42.9441,42.7444,42.8352,45400.0
2013-08-30 10:00:00,70.78,70.78,70.51,70.54,9000.0,42.8412,42.8412,42.6778,42.6959,9000.0
2013-08-30 10:10:00,70.56,70.6,70.43,70.49,43800.0,42.708,42.7323,42.6294,42.6657,43800.0
2013-08-30 10:20:00,70.53,70.76,70.5,70.7,61500.0,42.6899,42.8291,42.6717,42.7928,61500.0
2013-08-30 10:30:00,70.66,70.82,70.64,70.74,11400.0,42.7686,42.8654,42.7565,42.817,11400.0
2013-08-30 10:40:00,70.75,70.8,70.61,70.76,29400.0,42.8231,42.8533,42.7383,42.8291,29400.0
2013-08-30 10:50:00,70.72,70.89,70.7,70.87,17400.0,42.8049,42.9078,42.7928,42.8957,17400.0
2013-08-30 11:00:00,70.85,70.99,70.79,70.95,12000.0,42.8836,42.9683,42.8473,42.9441,12000.0
2013-08-30 11:10:00,70.99,71.16,70.99,71.05,24400.0,42.9683,43.0712,42.9683,43.0046,24400.0
2013-08-30 11:20:00,71.03,71.12,71.0,71.0,12600.0,42.9925,43.047,42.9744,42.9744,12600.0
2013-08-30 11:30:00,70.97,70.99,70.77,70.8,15000.0,42.9562,42.9683,42.8352,42.8533,15000.0
2013-08-30 11:40:00,70.81,70.94,70.76,70.92,15000.0,42.8594,42.9381,42.8291,42.9259,15000.0
2013-08-30 11:50:00,70.9,70.92,70.73,70.73,8900.0,42.9138,42.9259,42.8109,42.8109,8900.0
2013-08-30 12:00:00,70.73,70.76,70.71,70.72,12600.0,42.8109,42.8291,42.7988,42.8049,12600.0
2013-08-30 12:10:00,70.72,70.91,70.72,70.91,14000.0,42.8049,42.9199,42.8049,42.9199,14000.0
2013-08-30 12:20:00,70.91,70.98,70.87,70.93,20200.0,42.9199,42.9623,42.8957,42.932,20200.0
2013-08-30 12:30:00,70.92,70.97,70.9,70.93,13500.0,42.9259,42.9562,42.9138,42.932,13500.0
2013-08-30 12:40:00,70.94,70.99,70.91,70.99,7500.0,42.9381,42.9683,42.9199,42.9683,7500.0
2013-08-30 12:50:00,70.98,71.02,70.92,70.97,11600.0,42.9623,42.9865,42.9259,42.9562,11600.0
2013-08-30 13:00:00,70.95,70.98,70.77,70.77,21700.0,42.9441,42.9623,42.8352,42.8352,21700.0
2013-08-30 13:10:00,70.76,71.25,70.76,71.11,35600.0,42.8291,43.1257,42.8291,43.0409,35600.0
2013-08-30 13:20:00,71.11,71.12,70.98,71.02,17600.0,43.0409,43.047,42.9623,42.9865,17600.0
2013-08-30 13:30:00,71.01,71.02,70.95,70.95,8400.0,42.9804,42.9865,42.9441,42.9441,8400.0
2013-08-30 13:40:00,70.95,71.1,70.93,71.03,14200.0,42.9441,43.0349,42.932,42.9925,14200.0
2013-08-30 13:50:00,71.03,71.07,70.94,70.94,25400.0,42.9925,43.0167,42.9381,42.9381,25400.0
2013-08-30 14:00:00,70.95,71.03,70.92,71.03,28900.0,42.9441,42.9925,42.9259,42.9925,28900.0
2013-08-30 14:10:00,71.03,71.07,70.95,70.99,11700.0,42.9925,43.0167,42.9441,42.9683,11700.0
2013-08-30 14:20:00,70.98,71.03,70.96,71.0,9100.0,42.9623,42.9925,42.9502,42.9744,9100.0
2013-08-30 14:30:00,71.0,71.19,70.99,71.14,16800.0,42.9744,43.0894,42.9683,43.0591,16800.0
2013-08-30 14:40:00,71.11,71.12,71.02,71.12,14200.0,43.0409,43.047,42.9865,43.047,14200.0
2013-08-30 14:50:00,71.13,71.24,71.13,71.21,18700.0,43.0531,43.1196,43.0531,43.1015,18700.0
2013-08-30 15:00:00,71.22,71.23,71.15,71.16,15800.0,43.1075,43.1136,43.0652,43.0712,15800.0
2013-08-30 15:10:00,71.15,71.25,71.13,71.25,25200.0,43.0652,43.1257,43.0531,43.1257,25200.0
2013-08-30 15:20:00,71.22,71.27,71.19,71.19,33200.0,43.1075,43.1378,43.0894,43.0894,33200.0
2013-08-30 15:30:00,71.19,71.19,71.08,71.12,38500.0,43.0894,43.0894,43.0228,43.047,38500.0
2013-08-30 15:40:00,71.12,71.13,70.94,71.0,56300.0,43.047,43.0531,42.9381,42.9744,56300.0
2013-08-30 15:50:00,70.99,71.16,70.91,71.11,136600.0,42.9683,43.0712,42.9199,43.0409,136600.0
2013-09-03 09:30:00,71.98,72.27,71.66,72.25,47300.0,43.5675,43.7431,43.3738,43.731,47300.0
2013-09-03 09:40:00,72.19,72.4,72.19,72.32,34100.0,43.6946,43.8218,43.6946,43.7733,34100.0
2013-09-03 09:50:00,72.32,72.46,72.31,72.44,37200.0,43.7733,43.8581,43.7673,43.846,37200.0
2013-09-03 10:00:00,72.44,72.58,72.34,72.53,64400.0,43.846,43.9307,43.7854,43.9004,64400.0
2013-09-03 10:10:00,72.51,72.55,72.48,72.52,29200.0,43.8883,43.9125,43.8702,43.8944,29200.0
2013-09-03 10:20:00,72.51,72.61,72.48,72.55,43400.0,43.8883,43.9489,43.8702,43.9125,43400.0
2013-09-03 10:30:00,72.55,72.59,72.48,72.59,26600.0,43.9125,43.9368,43.8702,43.9368,26600.0
2013-09-03 10:40:00,72.57,72.67,72.51,72.67,23600.0,43.9246,43.9852,43.8883,43.9852,23600.0
2013-09-03 10:50:00,72.67,72.68,72.51,72.51,20400.0,43.9852,43.9912,43.8883,43.8883,20400.0
2013-09-03 11:00:00,72.53,72.61,72.52,72.59,13200.0,43.9004,43.9489,43.8944,43.9368,13200.0
2013-09-03 11:10:00,72.59,72.72,72.54,72.66,29800.0,43.9368,44.0154,43.9065,43.9791,29800.0
2013-09-03 11:20:00,72.65,72.71,72.56,72.58,63100.0,43.9731,44.0094,43.9186,43.9307,63100.0
2013-09-03 11:30:00,72.58,72.68,72.55,72.63,34800.0,43.9307,43.9912,43.9125,43.961,34800.0
2013-09-03 11:40:00,72.63,72.68,72.45,72.56,40700.0,43.961,43.9912,43.852,43.9186,40700.0
2013-09-03 11:50:00,72.57,72.61,72.46,72.49,18000.0,43.9246,43.9489,43.8581,43.8762,18000.0
2013-09-03 12:00:00,72.51,72.51,72.41,72.47,14800.0,43.8883,43.8883,43.8278,43.8641,14800.0
2013-09-03 12:10:00,72.47,72.47,72.26,72.26,12200.0,43.8641,43.8641,43.737,43.737,12200.0
2013-09-03 12:20:00,72.23,72.27,72.21,72.23,12700.0,43.7189,43.7431,43.7067,43.7189,12700.0
2013-09-03 12:30:00,72.24,72.26,72.13,72.25,16600.0,43.7249,43.737,43.6583,43.731,16600.0
2013-09-03 12:40:00,72.25,72.27,72.04,72.09,24000.0,43.731,43.7431,43.6039,43.6341,24000.0
2013-09-03 12:50:00,72.09,72.17,72.08,72.17,21900.0,43.6341,43.6825,43.6281,43.6825,21900.0
2013-09-03 13:00:00,72.16,72.18,72.12,72.15,22400.0,43.6765,43.6886,43.6523,43.6704,22400.0
2013-09-03 13:10:00,72.14,72.2,72.02,72.02,27400.0,43.6644,43.7007,43.5917,43.5917,27400.0
2013-09-03 13:20:00,72.02,72.11,72.01,72.09,32800.0,43.5917,43.6462,43.5857,43.6341,32800.0
2013-09-03 13:30:00,72.08,72.23,72.04,72.23,30100.0,43.6281,43.7189,43.6039,43.7189,30100.0
2013-09-03 13:40:00,72.22,72.29,72.07,72.09,22200.0,43.7128,43.7552,43.622,43.6341,22200.0
2013-09-03 13:50:00,72.09,72.18,72.09,72.15,25900.0,43.6341,43.6886,43.6341,43.6704,25900.0
2013-09-03 14:00:00,72.16,72.25,72.14,72.21,24700.0,43.6765,43.731,43.6644,43.7067,24700.0
2013-09-03 14:10:00,72.21,72.29,72.18,72.21,16200.0,43.7067,43.7552,43.6886,43.7067,16200.0
2013-09-03 14:20:00,72.21,72.26,72.1,72.25,35900.0,43.7067,43.737,43.6402,43.731,35900.0
2013-09-03 14:30:00,72.22,72.25,72.1,72.17,12000.0,43.7128,43.731,43.6402,43.6825,12000.0
2013-09-03 14:40:00,72.18,72.18,72.02,72.13,49200.0,43.6886,43.6886,43.5917,43.6583,49200.0
2013-09-03 14:50:00,72.15,72.23,72.01,72.2,25100.0,43.6704,43.7189,43.5857,43.7007,25100.0
2013-09-03 15:00:00,72.22,72.37,72.18,72.31,23100.0,43.7128,43.8036,43.6886,43.7673,23100.0
2013-09-03 15:10:00,72.31,72.33,72.25,72.29,22900.0,43.7673,43.7794,43.731,43.7552,22900.0
2013-09-03 15:20:00,72.27,72.31,72.2,72.22,15100.0,43.7431,43.7673,43.7007,43.7128,15100.0
2013-09-03 15:30:00,72.21,72.37,72.21,72.35,28400.0,43.7067,43.8036,43.7067,43.7915,28400.0
2013-09-03 15:40:00,72.35,72.41,72.17,72.22,54900.0,43.7915,43.8278,43.6825,43.7128,54900.0
2013-09-03 15:50:00,72.23,72.35,72.21,72.34,83600.0,43.7189,43.7915,43.7067,43.7854,83600.0
2013-09-04 09:30:00,72.61,72.73,72.11,72.27,75600.0,43.9489,44.0215,43.6462,43.7431,75600.0
2013-09-04 09:40:00,72.21,72.73,72.18,72.67,53100.0,43.7067,44.0215,43.6886,43.9852,53100.0
2013-09-04 09:50:00,72.67,72.71,72.41,72.41,54200.0,43.9852,44.0094,43.8278,43.8278,54200.0
2013-09-04 10:00:00,72.42,72.98,72.42,72.84,89600.0,43.8339,44.1728,43.8339,44.0881,89600.0
2013-09-04 10:10:00,72.8,72.83,72.65,72.75,60000.0,44.0639,44.082,43.9731,44.0336,60000.0
2013-09-04 10:20:00,72.74,72.77,72.68,72.75,40000.0,44.0275,44.0457,43.9912,44.0336,40000.0
2013-09-04 10:30:00,72.77,73.04,72.69,73.0,81400.0,44.0457,44.2091,43.9973,44.1849,81400.0
2013-09-04 10:40:00,73.0,73.29,72.99,73.19,48400.0,44.1849,44.3604,44.1789,44.2999,48400.0
2013-09-04 10:50:00,73.2,73.25,73.06,73.2,23100.0,44.306,44.3362,44.2212,44.306,23100.0
2013-09-04 11:00:00,73.18,73.29,73.14,73.27,21900.0,44.2939,44.3604,44.2697,44.3483,21900.0
2013-09-04 11:10:00,73.28,73.34,73.26,73.3,21900.0,44.3544,44.3907,44.3423,44.3665,21900.0
2013-09-04 11:20:00,73.3,73.38,73.24,73.37,17700.0,44.3665,44.4149,44.3302,44.4089,17700.0
2013-09-04 11:30:00,73.37,73.5,73.36,73.42,18000.0,44.4089,44.4876,44.4028,44.4391,18000.0
2013-09-04 11:40:00,73.41,73.55,73.41,73.51,23200.0,44.4331,44.5178,44.4331,44.4936,23200.0
2013-09-04 11:50:00,73.5,73.52,73.42,73.42,20700.0,44.4876,44.4997,44.4391,44.4391,20700.0
2013-09-04 12:00:00,73.42,73.42,73.31,73.39,31000.0,44.4391,44.4391,44.3725,44.421,31000.0
2013-09-04 12:10:00,73.39,73.44,73.33,73.39,28100.0,44.421,44.4512,44.3847,44.421,28100.0
2013-09-04 12:20:00,73.39,73.5,73.37,73.47,23800.0,44.421,44.4876,44.4089,44.4694,23800.0
2013-09-04 12:30:00,73.47,73.5,73.41,73.5,24000.0,44.4694,44.4876,44.4331,44.4876,24000.0
2013-09-04 12:40:00,73.48,73.54,73.35,73.35,52400.0,44.4754,44.5118,44.3968,44.3968,52400.0
2013-09-04 12:50:00,73.34,73.35,73.24,73.32,17900.0,44.3907,44.3968,44.3302,44.3786,17900.0
2013-09-04 13:00:00,73.32,73.46,73.29,73.42,43700.0,44.3786,44.4633,44.3604,44.4391,43700.0
2013-09-04 13:10:00,73.43,73.51,73.34,73.47,44400.0,44.4452,44.4936,44.3907,44.4694,44400.0
2013-09-04 13:20:00,73.47,73.62,73.46,73.62,31600.0,44.4694,44.5602,44.4633,44.5602,31600.0
2013-09-04 13:30:00,73.63,73.83,73.6,73.81,46600.0,44.5662,44.6873,44.5481,44.6752,46600.0
2013-09-04 13:40:00,73.82,73.85,73.76,73.83,51800.0,44.6812,44.6994,44.6449,44.6873,51800.0
2013-09-04 13:50:00,73.83,73.83,73.63,73.65,30800.0,44.6873,44.6873,44.5662,44.5783,30800.0
2013-09-04 14:00:00,73.65,73.7,73.56,73.57,38200.0,44.5783,44.6086,44.5239,44.5299,38200.0
2013-09-04 14:10:00,73.56,73.57,73.47,73.56,34900.0,44.5239,44.5299,44.4694,44.5239,34900.0
2013-09-04 14:20:00,73.56,73.6,73.51,73.55,26700.0,44.5239,44.5481,44.4936,44.5178,26700.0
2013-09-04 14:30:00,73.54,73.59,73.49,73.55,16700.0,44.5118,44.542,44.4815,44.5178,16700.0
2013-09-04 14:40:00,73.55,73.58,73.51,73.58,19300.0,44.5178,44.536,44.4936,44.536,19300.0
2013-09-04 14:50:00,73.58,73.78,73.57,73.72,34200.0,44.536,44.657,44.5299,44.6207,34200.0
2013-09-04 15:00:00,73.71,73.72,73.61,73.65,35500.0,44.6147,44.6207,44.5541,44.5783,35500.0
2013-09-04 15:10:00,73.65,73.67,73.61,73.66,49200.0,44.5783,44.5904,44.5541,44.5844,49200.0
2013-09-04 15:20:00,73.68,73.69,73.44,73.61,86600.0,44.5965,44.6026,44.4512,44.5541,86600.0
2013-09-04 15:30:00,73.62,73.63,73.48,73.49,52100.0,44.5602,44.5662,44.4754,44.4815,52100.0
2013-09-04 15:40:00,73.5,73.64,73.47,73.59,75100.0,44.4876,44.5723,44.4694,44.542,75100.0
2013-09-04 15:50:00,73.6,73.67,73.55,73.65,164600.0,44.5481,44.5904,44.5178,44.5783,164600.0
2013-09-05 09:30:00,73.46,73.85,73.32,73.68,69300.0,44.4633,44.6994,44.3786,44.5965,69300.0
2013-09-05 09:40:00,73.73,73.89,73.35,73.49,36200.0,44.6268,44.7236,44.3968,44.4815,36200.0
2013-09-05 09:50:00,73.44,73.48,73.28,73.33,18200.0,44.4512,44.4754,44.3544,44.3847,18200.0
2013-09-05 10:00:00,73.33,73.48,73.31,73.46,21300.0,44.3847,44.4754,44.3725,44.4633,21300.0
2013-09-05 10:10:00,73.45,73.52,73.4,73.44,14100.0,44.4573,44.4997,44.427,44.4512,14100.0
2013-09-05 10:20:00,73.44,73.5,73.35,73.46,15400.0,44.4512,44.4876,44.3968,44.4633,15400.0
2013-09-05 10:30:00,73.44,73.44,73.27,73.42,38900.0,44.4512,44.4512,44.3483,44.4391,38900.0
2013-09-05 10:40:00,73.41,73.51,73.36,73.5,31300.0,44.4331,44.4936,44.4028,44.4876,31300.0
2013-09-05 10:50:00,73.5,73.55,73.43,73.43,29300.0,44.4876,44.5178,44.4452,44.4452,29300.0
2013-09-05 11:00:00,73.42,73.57,73.42,73.54,34500.0,44.4391,44.5299,44.4391,44.5118,34500.0
2013-09-05 11:10:00,73.55,73.55,73.48,73.55,17700.0,44.5178,44.5178,44.4754,44.5178,17700.0
2013-09-05 11:20:00,73.53,73.54,73.48,73.52,28300.0,44.5057,44.5118,44.4754,44.4997,28300.0
2013-09-05 11:30:00,73.51,73.57,73.48,73.53,28200.0,44.4936,44.5299,44.4754,44.5057,28200.0
2013-09-05 11:40:00,73.53,73.59,73.48,73.57,25700.0,44.5057,44.542,44.4754,44.5299,25700.0
2013-09-05 11:50:00,73.57,73.58,73.49,73.5,24700.0,44.5299,44.536,44.4815,44.4876,24700.0
2013-09-05 12:00:00,73.5,73.55,73.49,73.51,34400.0,44.4876,44.5178,44.4815,44.4936,34400.0
2013-09-05 12:10:00,73.52,73.54,73.46,73.54,40700.0,44.4997,44.5118,44.4633,44.5118,40700.0
2013-09-05 12:20:00,73.54,73.59,73.54,73.56,15900.0,44.5118,44.542,44.5118,44.5239,15900.0
2013-09-05 12:30:00,73.57,73.57,73.5,73.51,13900.0,44.5299,44.5299,44.4876,44.4936,13900.0
2013-09-05 12:40:00,73.51,73.51,73.49,73.5,18600.0,44.4936,44.4936,44.4815,44.4876,18600.0
2013-09-05 12:50:00,73.5,73.51,73.49,73.5,11400.0,44.4876,44.4936,44.4815,44.4876,11400.0
2013-09-05 13:00:00,73.49,73.51,73.38,73.38,16100.0,44.4815,44.4936,44.4149,44.4149,16100.0
2013-09-05 13:10:00,73.39,73.39,73.23,73.24,21700.0,44.421,44.421,44.3241,44.3302,21700.0
2013-09-05 13:20:00,73.23,73.26,73.13,73.13,14900.0,44.3241,44.3423,44.2636,44.2636,14900.0
2013-09-05 13:30:00,73.13,73.2,73.11,73.2,16000.0,44.2636,44.306,44.2515,44.306,16000.0
2013-09-05 13:40:00,73.19,73.41,73.18,73.41,18600.0,44.2999,44.4331,44.2939,44.4331,18600.0
2013-09-05 13:50:00,73.41,73.43,73.34,73.35,40700.0,44.4331,44.4452,44.3907,44.3968,40700.0
2013-09-05 14:00:00,73.35,73.35,73.28,73.31,14200.0,44.3968,44.3968,44.3544,44.3725,14200.0
2013-09-05 14:10:00,73.3,73.34,73.28,73.31,19000.0,44.3665,44.3907,44.3544,44.3725,19000.0
2013-09-05 14:20:00,73.31,73.32,73.27,73.29,22500.0,44.3725,44.3786,44.3483,44.3604,22500.0
2013-09-05 14:30:00,73.29,73.31,73.27,73.3,14600.0,44.3604,44.3725,44.3483,44.3665,14600.0
2013-09-05 14:40:00,73.3,73.3,73.17,73.17,34000.0,44.3665,44.3665,44.2878,44.2878,34000.0
2013-09-05 14:50:00,73.17,73.23,73.16,73.17,24500.0,44.2878,44.3241,44.2818,44.2878,24500.0
2013-09-05 15:00:00,73.17,73.19,73.1,73.11,36700.0,44.2878,44.2999,44.2454,44.2515,36700.0
2013-09-05 15:10:00,73.09,73.12,73.04,73.1,46600.0,44.2394,44.2575,44.2091,44.2454,46600.0
2013-09-05 15:20:00,73.09,73.21,73.09,73.13,22600.0,44.2394,44.312,44.2394,44.2636,22600.0
2013-09-05 15:30:00,73.13,73.15,73.07,73.15,31700.0,44.2636,44.2757,44.2273,44.2757,31700.0
2013-09-05 15:40:00,73.16,73.18,73.11,73.18,50000.0,44.2818,44.2939,44.2515,44.2939,50000.0
2013-09-05 15:50:00,73.18,73.39,73.18,73.37,201800.0,44.2939,44.421,44.2939,44.4089,201800.0
2013-09-06 09:30:00,73.17,73.18,72.58,72.65,55000.0,44.563,44.5691,44.2036,44.2463,55000.0
2013-09-06 09:40:00,72.65,72.67,72.15,72.34,66100.0,44.2463,44.2585,43.9418,44.0575,66100.0
2013-09-06 09:50:00,72.39,72.46,72.14,72.22,90300.0,44.0879,44.1306,43.9357,43.9844,90300.0
2013-09-06 10:00:00,72.22,72.27,72.0,72.23,78200.0,43.9844,44.0148,43.8504,43.9905,78200.0
2013-09-06 10:10:00,72.22,72.37,72.2,72.25,124700.0,43.9844,44.0757,43.9722,44.0027,124700.0
2013-09-06 10:20:00,72.25,72.36,72.19,72.2,65200.0,44.0027,44.0697,43.9661,43.9722,65200.0
2013-09-06 10:30:00,72.2,72.28,72.1,72.1,26400.0,43.9722,44.0209,43.9113,43.9113,26400.0
2013-09-06 10:40:00,72.1,72.29,72.1,72.18,148100.0,43.9113,44.027,43.9113,43.96,148100.0
2013-09-06 10:50:00,72.19,72.36,72.19,72.32,28200.0,43.9661,44.0697,43.9661,44.0453,28200.0
2013-09-06 11:00:00,72.35,72.48,72.32,72.37,29000.0,44.0636,44.1427,44.0453,44.0757,29000.0
2013-09-06 11:10:00,72.39,72.42,72.33,72.37,16400.0,44.0879,44.1062,44.0514,44.0757,16400.0
2013-09-06 11:20:00,72.37,72.59,72.37,72.49,35600.0,44.0757,44.2097,44.0757,44.1488,35600.0
2013-09-06 11:30:00,72.52,72.53,72.45,72.5,27100.0,44.1671,44.1732,44.1245,44.1549,27100.0
2013-09-06 11:40:00,72.5,72.61,72.45,72.46,48300.0,44.1549,44.2219,44.1245,44.1306,48300.0
2013-09-06 11:50:00,72.46,72.46,72.36,72.4,25900.0,44.1306,44.1306,44.0697,44.094,25900.0
2013-09-06 12:00:00,72.41,72.47,72.38,72.41,37500.0,44.1001,44.1366,44.0818,44.1001,37500.0
2013-09-06 12:10:00,72.41,72.48,72.39,72.4,38700.0,44.1001,44.1427,44.0879,44.094,38700.0
2013-09-06 12:20:00,72.42,72.42,72.32,72.36,24400.0,44.1062,44.1062,44.0453,44.0697,24400.0
2013-09-06 12:30:00,72.36,72.47,72.36,72.47,32800.0,44.0697,44.1366,44.0697,44.1366,32800.0
2013-09-06 12:40:00,72.46,72.57,72.43,72.56,27200.0,44.1306,44.1975,44.1123,44.1915,27200.0
2013-09-06 12:50:00,72.56,72.66,72.54,72.56,30000.0,44.1915,44.2524,44.1793,44.1915,30000.0
2013-09-06 13:00:00,72.55,72.57,72.52,72.56,17400.0,44.1854,44.1975,44.1671,44.1915,17400.0
2013-09-06 13:10:00,72.57,72.71,72.56,72.71,17400.0,44.1975,44.2828,44.1915,44.2828,17400.0
2013-09-06 13:20:00,72.72,72.75,72.65,72.69,31100.0,44.2889,44.3072,44.2463,44.2706,31100.0
2013-09-06 13:30:00,72.68,72.74,72.64,72.72,11500.0,44.2645,44.3011,44.2402,44.2889,11500.0
2013-09-06 13:40:00,72.72,72.73,72.61,72.67,43500.0,44.2889,44.295,44.2219,44.2585,43500.0
2013-09-06 13:50:00,72.65,72.8,72.62,72.8,32300.0,44.2463,44.3376,44.228,44.3376,32300.0
2013-09-06 14:00:00,72.79,72.98,72.79,72.92,25200.0,44.3315,44.4473,44.3315,44.4107,25200.0
2013-09-06 14:10:00,72.93,72.93,72.79,72.81,17600.0,44.4168,44.4168,44.3315,44.3437,17600.0
2013-09-06 14:20:00,72.79,72.85,72.7,72.84,23300.0,44.3315,44.3681,44.2767,44.362,23300.0
2013-09-06 14:30:00,72.85,72.9,72.83,72.87,29000.0,44.3681,44.3985,44.3559,44.3803,29000.0
2013-09-06 14:40:00,72.86,72.87,72.7,72.71,24500.0,44.3742,44.3803,44.2767,44.2828,24500.0
2013-09-06 14:50:00,72.71,72.73,72.57,72.62,38400.0,44.2828,44.295,44.1975,44.228,38400.0
2013-09-06 15:00:00,72.63,72.72,72.58,72.61,31800.0,44.2341,44.2889,44.2036,44.2219,31800.0
2013-09-06 15:10:00,72.6,72.63,72.5,72.62,32000.0,44.2158,44.2341,44.1549,44.228,32000.0
2013-09-06 15:20:00,72.61,72.66,72.59,72.64,36300.0,44.2219,44.2524,44.2097,44.2402,36300.0
2013-09-06 15:30:00,72.64,72.66,72.54,72.6,46000.0,44.2402,44.2524,44.1793,44.2158,46000.0
2013-09-06 15:40:00,72.61,72.61,72.45,72.45,50400.0,44.2219,44.2219,44.1245,44.1245,50400.0
2013-09-06 15:50:00,72.44,72.47,72.36,72.42,116700.0,44.1184,44.1366,44.0697,44.1062,116700.0
2013-09-09 09:30:00,72.57,72.73,72.39,72.56,28300.0,44.1975,44.295,44.0879,44.1915,28300.0
2013-09-09 09:40:00,72.48,72.69,72.42,72.69,19100.0,44.1427,44.2706,44.1062,44.2706,19100.0
2013-09-09 09:50:00,72.73,72.87,72.71,72.83,10800.0,44.295,44.3803,44.2828,44.3559,10800.0
2013-09-09 10:00:00,72.83,72.83,72.28,72.29,25700.0,44.3559,44.3559,44.0209,44.027,25700.0
2013-09-09 10:10:00,72.3,72.45,72.26,72.38,14000.0,44.0331,44.1245,44.0087,44.0818,14000.0
2013-09-09 10:20:00,72.39,72.48,72.31,72.4,44100.0,44.0879,44.1427,44.0392,44.094,44100.0
2013-09-09 10:30:00,72.36,72.55,72.35,72.49,12700.0,44.0697,44.1854,44.0636,44.1488,12700.0
2013-09-09 10:40:00,72.51,72.53,72.43,72.45,10000.0,44.161,44.1732,44.1123,44.1245,10000.0
2013-09-09 10:50:00,72.44,72.45,72.28,72.31,18900.0,44.1184,44.1245,44.0209,44.0392,18900.0
2013-09-09 11:00:00,72.31,72.46,72.31,72.43,11100.0,44.0392,44.1306,44.0392,44.1123,11100.0
2013-09-09 11:10:00,72.43,72.48,72.37,72.41,11000.0,44.1123,44.1427,44.0757,44.1001,11000.0
2013-09-09 11:20:00,72.41,72.6,72.41,72.59,12900.0,44.1001,44.2158,44.1001,44.2097,12900.0
2013-09-09 11:30:00,72.61,72.66,72.57,72.63,24800.0,44.2219,44.2524,44.1975,44.2341,24800.0
2013-09-09 11:40:00,72.65,72.7,72.56,72.56,16200.0,44.2463,44.2767,44.1915,44.1915,16200.0
2013-09-09 11:50:00,72.55,72.55,72.39,72.39,91500.0,44.1854,44.1854,44.0879,44.0879,91500.0
2013-09-09 12:00:00,72.39,72.44,72.32,72.35,18600.0,44.0879,44.1184,44.0453,44.0636,18600.0
2013-09-09 12:10:00,72.34,72.43,72.33,72.33,21900.0,44.0575,44.1123,44.0514,44.0514,21900.0
2013-09-09 12:20:00,72.33,72.33,72.27,72.32,19000.0,44.0514,44.0514,44.0148,44.0453,19000.0
2013-09-09 12:30:00,72.31,72.4,72.26,72.26,22600.0,44.0392,44.094,44.0087,44.0087,22600.0
2013-09-09 12:40:00,72.27,72.35,72.27,72.28,13900.0,44.0148,44.0636,44.0148,44.0209,13900.0
2013-09-09 12:50:00,72.28,72.45,72.28,72.45,23800.0,44.0209,44.1245,44.0209,44.1245,23800.0
2013-09-09 13:00:00,72.44,72.45,72.3,72.3,16900.0,44.1184,44.1245,44.0331,44.0331,16900.0
2013-09-09 13:10:00,72.31,72.4,72.31,72.39,70800.0,44.0392,44.094,44.0392,44.0879,70800.0
2013-09-09 13:20:00,72.39,72.53,72.36,72.49,20900.0,44.0879,44.1732,44.0697,44.1488,20900.0
2013-09-09 13:30:00,72.5,72.57,72.48,72.48,11300.0,44.1549,44.1975,44.1427,44.1427,11300.0
2013-09-09 13:40:00,72.48,72.59,72.48,72.56,16000.0,44.1427,44.2097,44.1427,44.1915,16000.0
2013-09-09 13:50:00,72.55,72.59,72.44,72.58,14500.0,44.1854,44.2097,44.1184,44.2036,14500.0
2013-09-09 14:00:00,72.58,72.65,72.56,72.56,17200.0,44.2036,44.2463,44.1915,44.1915,17200.0
2013-09-09 14:10:00,72.55,72.61,72.51,72.56,35100.0,44.1854,44.2219,44.161,44.1915,35100.0
2013-09-09 14:20:00,72.59,72.6,72.49,72.52,24400.0,44.2097,44.2158,44.1488,44.1671,24400.0
2013-09-09 14:30:00,72.53,72.63,72.49,72.54,20000.0,44.1732,44.2341,44.1488,44.1793,20000.0
2013-09-09 14:40:00,72.53,72.53,72.42,72.49,21700.0,44.1732,44.1732,44.1062,44.1488,21700.0
2013-09-09 14:50:00,72.48,72.59,72.45,72.57,40800.0,44.1427,44.2097,44.1245,44.1975,40800.0
2013-09-09 15:00:00,72.58,72.63,72.55,72.63,23700.0,44.2036,44.2341,44.1854,44.2341,23700.0
2013-09-09 15:10:00,72.63,72.68,72.58,72.58,24500.0,44.2341,44.2645,44.2036,44.2036,24500.0
2013-09-09 15:20:00,72.58,72.59,72.38,72.43,58800.0,44.2036,44.2097,44.0818,44.1123,58800.0
2013-09-09 15:30:00,72.42,72.51,72.4,72.41,34600.0,44.1062,44.161,44.094,44.1001,34600.0
2013-09-09 15:40:00,72.41,72.47,72.41,72.46,45800.0,44.1001,44.1366,44.1001,44.1306,45800.0
2013-09-09 15:50:00,72.46,72.53,72.4,72.52,131300.0,44.1306,44.1732,44.094,44.1671,131300.0
2013-09-10 09:30:00,72.83,73.2,72.73,72.87,28800.0,44.3559,44.5812,44.295,44.3803,28800.0
2013-09-10 09:40:00,72.89,73.25,72.89,73.15,56300.0,44.3924,44.6117,44.3924,44.5508,56300.0
2013-09-10 09:50:00,73.2,73.25,73.09,73.16,19000.0,44.5812,44.6117,44.5142,44.5569,19000.0
2013-09-10 10:00:00,73.21,73.34,73.17,73.29,21600.0,44.5873,44.6665,44.563,44.6361,21600.0
2013-09-10 10:10:00,73.28,73.42,73.25,73.4,32800.0,44.63,44.7152,44.6117,44.703,32800.0
2013-09-10 10:20:00,73.4,73.43,73.27,73.27,31100.0,44.703,44.7213,44.6239,44.6239,31100.0
2013-09-10 10:30:00,73.28,73.41,73.27,73.39,10900.0,44.63,44.7091,44.6239,44.697,10900.0
2013-09-10 10:40:00,73.4,73.44,73.33,73.4,41200.0,44.703,44.7274,44.6604,44.703,41200.0
2013-09-10 10:50:00,73.4,73.74,73.4,73.53,148900.0,44.703,44.9101,44.703,44.7822,148900.0
2013-09-10 11:00:00,73.54,73.54,73.47,73.5,31000.0,44.7883,44.7883,44.7457,44.7639,31000.0
2013-09-10 11:10:00,73.48,73.58,73.42,73.58,39900.0,44.7518,44.8127,44.7152,44.8127,39900.0
2013-09-10 11:20:00,73.58,73.61,73.5,73.54,57800.0,44.8127,44.8309,44.7639,44.7883,57800.0
2013-09-10 11:30:00,73.5,73.52,73.36,73.39,26500.0,44.7639,44.7761,44.6787,44.697,26500.0
2013-09-10 11:40:00,73.37,73.45,73.28,73.32,40000.0,44.6848,44.7335,44.63,44.6543,40000.0
2013-09-10 11:50:00,73.32,73.4,73.31,73.36,26900.0,44.6543,44.703,44.6482,44.6787,26900.0
2013-09-10 12:00:00,73.37,73.4,73.35,73.38,19400.0,44.6848,44.703,44.6726,44.6909,19400.0
2013-09-10 12:10:00,73.37,73.37,73.22,73.22,46300.0,44.6848,44.6848,44.5934,44.5934,46300.0
2013-09-10 12:20:00,73.23,73.25,73.14,73.23,101900.0,44.5995,44.6117,44.5447,44.5995,101900.0
2013-09-10 12:30:00,73.25,73.34,73.25,73.3,46500.0,44.6117,44.6665,44.6117,44.6421,46500.0
2013-09-10 12:40:00,73.3,73.33,73.3,73.3,20700.0,44.6421,44.6604,44.6421,44.6421,20700.0
2013-09-10 12:50:00,73.32,73.34,73.28,73.28,22600.0,44.6543,44.6665,44.63,44.63,22600.0
2013-09-10 13:00:00,73.3,73.32,73.27,73.3,24200.0,44.6421,44.6543,44.6239,44.6421,24200.0
2013-09-10 13:10:00,73.32,73.33,73.26,73.3,18400.0,44.6543,44.6604,44.6178,44.6421,18400.0
2013-09-10 13:20:00,73.3,73.37,73.28,73.29,56400.0,44.6421,44.6848,44.63,44.6361,56400.0
2013-09-10 13:30:00,73.29,73.32,73.28,73.29,15000.0,44.6361,44.6543,44.63,44.6361,15000.0
2013-09-10 13:40:00,73.29,73.3,73.28,73.28,16100.0,44.6361,44.6421,44.63,44.63,16100.0
2013-09-10 13:50:00,73.28,73.29,73.14,73.16,22200.0,44.63,44.6361,44.5447,44.5569,22200.0
2013-09-10 14:00:00,73.17,73.2,73.14,73.15,18900.0,44.563,44.5812,44.5447,44.5508,18900.0
2013-09-10 14:10:00,73.14,73.26,73.12,73.23,35700.0,44.5447,44.6178,44.5325,44.5995,35700.0
2013-09-10 14:20:00,73.23,73.24,73.11,73.16,48900.0,44.5995,44.6056,44.5264,44.5569,48900.0
2013-09-10 14:30:00,73.15,73.17,73.11,73.17,37400.0,44.5508,44.563,44.5264,44.563,37400.0
2013-09-10 14:40:00,73.16,73.26,73.16,73.24,19600.0,44.5569,44.6178,44.5569,44.6056,19600.0
2013-09-10 14:50:00,73.24,73.25,73.15,73.19,39600.0,44.6056,44.6117,44.5508,44.5751,39600.0
2013-09-10 15:00:00,73.18,73.23,73.17,73.17,46300.0,44.5691,44.5995,44.563,44.563,46300.0
2013-09-10 15:10:00,73.18,73.23,73.11,73.23,52300.0,44.5691,44.5995,44.5264,44.5995,52300.0
2013-09-10 15:20:00,73.23,73.26,73.16,73.22,89700.0,44.5995,44.6178,44.5569,44.5934,89700.0
2013-09-10 15:30:00,73.21,73.22,73.17,73.19,43000.0,44.5873,44.5934,44.563,44.5751,43000.0
2013-09-10 15:40:00,73.18,73.22,73.17,73.19,65100.0,44.5691,44.5934,44.563,44.5751,65100.0
2013-09-10 15:50:00,73.21,73.24,73.11,73.23,165500.0,44.5873,44.6056,44.5264,44.5995,165500.0
2013-09-11 09:30:00,73.18,73.63,73.15,73.45,44600.0,44.5691,44.8431,44.5508,44.7335,44600.0
2013-09-11 09:40:00,73.45,73.66,73.45,73.49,38800.0,44.7335,44.8614,44.7335,44.7579,38800.0
2013-09-11 09:50:00,73.49,73.52,73.13,73.22,27500.0,44.7579,44.7761,44.5386,44.5934,27500.0
2013-09-11 10:00:00,73.23,73.36,72.99,73.0,49400.0,44.5995,44.6787,44.4533,44.4594,49400.0
2013-09-11 10:10:00,73.0,73.03,72.8,72.89,25000.0,44.4594,44.4777,44.3376,44.3924,25000.0
2013-09-11 10:20:00,72.89,72.89,72.68,72.72,30400.0,44.3924,44.3924,44.2645,44.2889,30400.0
2013-09-11 10:30:00,72.72,72.83,72.72,72.77,30900.0,44.2889,44.3559,44.2889,44.3194,30900.0
2013-09-11 10:40:00,72.76,72.79,72.69,72.69,19600.0,44.3133,44.3315,44.2706,44.2706,19600.0
2013-09-11 10:50:00,72.69,72.76,72.63,72.7,43700.0,44.2706,44.3133,44.2341,44.2767,43700.0
2013-09-11 11:00:00,72.7,72.76,72.64,72.67,23100.0,44.2767,44.3133,44.2402,44.2585,23100.0
2013-09-11 11:10:00,72.64,72.69,72.6,72.68,34200.0,44.2402,44.2706,44.2158,44.2645,34200.0
2013-09-11 11:20:00,72.69,72.76,72.69,72.74,25200.0,44.2706,44.3133,44.2706,44.3011,25200.0
2013-09-11 11:30:00,72.74,72.78,72.72,72.74,38300.0,44.3011,44.3254,44.2889,44.3011,38300.0
2013-09-11 11:40:00,72.73,72.77,72.73,72.76,28400.0,44.295,44.3194,44.295,44.3133,28400.0
2013-09-11 11:50:00,72.75,72.81,72.75,72.77,44400.0,44.3072,44.3437,44.3072,44.3194,44400.0
2013-09-11 12:00:00,72.77,72.77,72.72,72.75,21100.0,44.3194,44.3194,44.2889,44.3072,21100.0
2013-09-11 12:10:00,72.75,72.76,72.73,72.75,23900.0,44.3072,44.3133,44.295,44.3072,23900.0
2013-09-11 12:20:00,72.74,72.77,72.71,72.75,16800.0,44.3011,44.3194,44.2828,44.3072,16800.0
2013-09-11 12:30:00,72.75,72.78,72.74,72.74,39200.0,44.3072,44.3254,44.3011,44.3011,39200.0
2013-09-11 12:40:00,72.73,72.73,72.63,72.64,13800.0,44.295,44.295,44.2341,44.2402,13800.0
2013-09-11 12:50:00,72.66,72.84,72.65,72.81,18900.0,44.2524,44.362,44.2463,44.3437,18900.0
2013-09-11 13:00:00,72.82,72.92,72.82,72.89,35700.0,44.3498,44.4107,44.3498,44.3924,35700.0
2013-09-11 13:10:00,72.89,72.9,72.78,72.81,15000.0,44.3924,44.3985,44.3254,44.3437,15000.0
2013-09-11 13:20:00,72.81,72.89,72.79,72.88,18300.0,44.3437,44.3924,44.3315,44.3863,18300.0
2013-09-11 13:30:00,72.88,72.97,72.87,72.87,18900.0,44.3863,44.4412,44.3803,44.3803,18900.0
2013-09-11 13:40:00,72.88,72.96,72.77,72.78,25000.0,44.3863,44.4351,44.3194,44.3254,25000.0
2013-09-11 13:50:00,72.78,72.78,72.67,72.73,28200.0,44.3254,44.3254,44.2585,44.295,28200.0
2013-09-11 14:00:00,72.75,72.82,72.75,72.76,16800.0,44.3072,44.3498,44.3072,44.3133,16800.0
2013-09-11 14:10:00,72.76,72.76,72.68,72.71,24600.0,44.3133,44.3133,44.2645,44.2828,24600.0
2013-09-11 14:20:00,72.72,72.72,72.64,72.68,37500.0,44.2889,44.2889,44.2402,44.2645,37500.0
2013-09-11 14:30:00,72.67,72.72,72.67,72.69,42900.0,44.2585,44.2889,44.2585,44.2706,42900.0
2013-09-11 14:40:00,72.68,72.74,72.67,72.73,41100.0,44.2645,44.3011,44.2585,44.295,41100.0
2013-09-11 14:50:00,72.74,72.74,72.69,72.7,56700.0,44.3011,44.3011,44.2706,44.2767,56700.0
2013-09-11 15:00:00,72.7,72.83,72.69,72.8,49900.0,44.2767,44.3559,44.2706,44.3376,49900.0
2013-09-11 15:10:00,72.8,72.8,72.7,72.71,65900.0,44.3376,44.3376,44.2767,44.2828,65900.0
2013-09-11 15:20:00,72.71,72.79,72.7,72.74,52500.0,44.2828,44.3315,44.2767,44.3011,52500.0
2013-09-11 15:30:00,72.73,72.77,72.7,72.72,69600.0,44.295,44.3194,44.2767,44.2889,69600.0
2013-09-11 15:40:00,72.72,72.73,72.69,72.7,158900.0,44.2889,44.295,44.2706,44.2767,158900.0
2013-09-11 15:50:00,72.71,72.77,72.67,72.7,237400.0,44.2828,44.3194,44.2585,44.2767,237400.0
2013-09-12 09:30:00,72.57,72.99,72.25,72.82,58200.0,44.1975,44.4533,44.0027,44.3498,58200.0
2013-09-12 09:40:00,72.83,72.97,72.75,72.86,51700.0,44.3559,44.4412,44.3072,44.3742,51700.0
2013-09-12 09:50:00,72.88,73.18,72.86,73.13,76900.0,44.3863,44.5691,44.3742,44.5386,76900.0
2013-09-12 10:00:00,73.14,73.21,73.03,73.18,40800.0,44.5447,44.5873,44.4777,44.5691,40800.0
2013-09-12 10:10:00,73.2,73.34,73.18,73.27,44200.0,44.5812,44.6665,44.5691,44.6239,44200.0
2013-09-12 10:20:00,73.25,73.38,73.23,73.38,40500.0,44.6117,44.6909,44.5995,44.6909,40500.0
2013-09-12 10:30:00,73.39,73.5,73.35,73.35,38900.0,44.697,44.7639,44.6726,44.6726,38900.0
2013-09-12 10:40:00,73.34,73.34,73.25,73.28,33500.0,44.6665,44.6665,44.6117,44.63,33500.0
2013-09-12 10:50:00,73.27,73.28,73.0,73.0,46700.0,44.6239,44.63,44.4594,44.4594,46700.0
2013-09-12 11:00:00,73.0,73.03,72.99,73.0,38200.0,44.4594,44.4777,44.4533,44.4594,38200.0
2013-09-12 11:10:00,73.0,73.01,72.92,73.0,30700.0,44.4594,44.4655,44.4107,44.4594,30700.0
2013-09-12 11:20:00,73.01,73.05,72.97,72.99,42300.0,44.4655,44.4899,44.4412,44.4533,42300.0
2013-09-12 11:30:00,72.99,73.02,72.83,72.83,27900.0,44.4533,44.4716,44.3559,44.3559,27900.0
2013-09-12 11:40:00,72.85,72.92,72.84,72.91,23700.0,44.3681,44.4107,44.362,44.4046,23700.0
2013-09-12 11:50:00,72.9,73.0,72.85,72.97,27200.0,44.3985,44.4594,44.3681,44.4412,27200.0
2013-09-12 12:00:00,72.96,72.97,72.9,72.96,32400.0,44.4351,44.4412,44.3985,44.4351,32400.0
2013-09-12 12:10:00,72.97,72.97,72.78,72.86,19700.0,44.4412,44.4412,44.3254,44.3742,19700.0
2013-09-12 12:20:00,72.85,72.89,72.79,72.89,18600.0,44.3681,44.3924,44.3315,44.3924,18600.0
2013-09-12 12:30:00,72.89,72.92,72.88,72.9,26100.0,44.3924,44.4107,44.3863,44.3985,26100.0
2013-09-12 12:40:00,72.9,72.98,72.86,72.98,24200.0,44.3985,44.4473,44.3742,44.4473,24200.0
2013-09-12 12:50:00,72.99,73.04,72.97,73.02,16500.0,44.4533,44.4838,44.4412,44.4716,16500.0
2013-09-12 13:00:00,73.05,73.07,72.97,73.06,65600.0,44.4899,44.5021,44.4412,44.496,65600.0
2013-09-12 13:10:00,73.06,73.07,72.97,73.01,19000.0,44.496,44.5021,44.4412,44.4655,19000.0
2013-09-12 13:20:00,73.02,73.04,72.9,72.96,43300.0,44.4716,44.4838,44.3985,44.4351,43300.0
2013-09-12 13:30:00,72.96,73.0,72.89,73.0,30800.0,44.4351,44.4594,44.3924,44.4594,30800.0
2013-09-12 13:40:00,72.99,73.04,72.95,72.98,26100.0,44.4533,44.4838,44.429,44.4473,26100.0
2013-09-12 13:50:00,72.98,73.05,72.98,73.0,24700.0,44.4473,44.4899,44.4473,44.4594,24700.0
2013-09-12 14:00:00,73.0,73.03,72.96,73.02,24600.0,44.4594,44.4777,44.4351,44.4716,24600.0
2013-09-12 14:10:00,73.02,73.03,72.94,73.0,26600.0,44.4716,44.4777,44.4229,44.4594,26600.0
2013-09-12 14:20:00,72.99,72.99,72.88,72.89,38800.0,44.4533,44.4533,44.3863,44.3924,38800.0
2013-09-12 14:30:00,72.88,72.88,72.82,72.83,31200.0,44.3863,44.3863,44.3498,44.3559,31200.0
2013-09-12 14:40:00,72.82,72.85,72.8,72.84,27200.0,44.3498,44.3681,44.3376,44.362,27200.0
2013-09-12 14:50:00,72.84,72.84,72.79,72.82,42700.0,44.362,44.362,44.3315,44.3498,42700.0
2013-09-12 15:00:00,72.81,72.82,72.76,72.79,23100.0,44.3437,44.3498,44.3133,44.3315,23100.0
2013-09-12 15:10:00,72.79,72.82,72.74,72.74,42300.0,44.3315,44.3498,44.3011,44.3011,42300.0
2013-09-12 15:20:00,72.74,72.76,72.68,72.71,89300.0,44.3011,44.3133,44.2645,44.2828,89300.0
2013-09-12 15:30:00,72.71,72.72,72.64,72.67,50900.0,44.2828,44.2889,44.2402,44.2585,50900.0
2013-09-12 15:40:00,72.68,72.71,72.62,72.62,77000.0,44.2645,44.2828,44.228,44.228,77000.0
2013-09-12 15:50:00,72.63,72.78,72.61,72.74,143700.0,44.2341,44.3254,44.2219,44.3011,143700.0
2013-09-13 09:30:00,72.76,73.12,72.73,72.91,31400.0,44.3133,44.5325,44.295,44.4046,31400.0
2013-09-13 09:40:00,72.91,73.06,72.89,72.98,51400.0,44.4046,44.496,44.3924,44.4473,51400.0
2013-09-13 09:50:00,73.0,73.0,72.69,72.92,32900.0,44.4594,44.4594,44.2706,44.4107,32900.0
2013-09-13 10:00:00,72.96,73.03,72.61,72.61,51100.0,44.4351,44.4777,44.2219,44.2219,51100.0
2013-09-13 10:10:00,72.58,72.59,72.4,72.53,13300.0,44.2036,44.2097,44.094,44.1732,13300.0
2013-09-13 10:20:00,72.54,72.57,72.39,72.48,21000.0,44.1793,44.1975,44.0879,44.1427,21000.0
2013-09-13 10:30:00,72.51,72.53,72.36,72.48,14400.0,44.161,44.1732,44.0697,44.1427,14400.0
2013-09-13 10:40:00,72.48,72.7,72.48,72.62,31100.0,44.1427,44.2767,44.1427,44.228,31100.0
2013-09-13 10:50:00,72.65,72.65,72.51,72.51,7600.0,44.2463,44.2463,44.161,44.161,7600.0
2013-09-13 11:00:00,72.51,72.54,72.48,72.49,5900.0,44.161,44.1793,44.1427,44.1488,5900.0
2013-09-13 11:10:00,72.49,72.49,72.35,72.38,10700.0,44.1488,44.1488,44.0636,44.0818,10700.0
2013-09-13 11:20:00,72.36,72.51,72.35,72.51,8100.0,44.0697,44.161,44.0636,44.161,8100.0
2013-09-13 11:30:00,72.52,72.66,72.52,72.66,30900.0,44.1671,44.2524,44.1671,44.2524,30900.0
2013-09-13 11:40:00,72.65,72.65,72.58,72.62,4600.0,44.2463,44.2463,44.2036,44.228,4600.0
2013-09-13 11:50:00,72.6,72.6,72.49,72.49,7900.0,44.2158,44.2158,44.1488,44.1488,7900.0
2013-09-13 12:00:00,72.51,72.54,72.4,72.41,11300.0,44.161,44.1793,44.094,44.1001,11300.0
2013-09-13 12:10:00,72.42,72.42,72.35,72.41,12000.0,44.1062,44.1062,44.0636,44.1001,12000.0
2013-09-13 12:20:00,72.41,72.43,72.37,72.42,9200.0,44.1001,44.1123,44.0757,44.1062,9200.0
2013-09-13 12:30:00,72.42,72.42,72.32,72.34,14200.0,44.1062,44.1062,44.0453,44.0575,14200.0
2013-09-13 12:40:00,72.35,72.35,72.18,72.18,28600.0,44.0636,44.0636,43.96,43.96,28600.0
2013-09-13 12:50:00,72.19,72.24,72.11,72.23,25000.0,43.9661,43.9966,43.9174,43.9905,25000.0
2013-09-13 13:00:00,72.24,72.24,72.12,72.13,25000.0,43.9966,43.9966,43.9235,43.9296,25000.0
2013-09-13 13:10:00,72.13,72.15,72.11,72.13,19400.0,43.9296,43.9418,43.9174,43.9296,19400.0
2013-09-13 13:20:00,72.12,72.16,72.11,72.16,16800.0,43.9235,43.9478,43.9174,43.9478,16800.0
2013-09-13 13:30:00,72.16,72.25,72.16,72.25,25900.0,43.9478,44.0027,43.9478,44.0027,25900.0
2013-09-13 13:40:00,72.25,72.3,72.24,72.28,32600.0,44.0027,44.0331,43.9966,44.0209,32600.0
2013-09-13 13:50:00,72.29,72.31,72.26,72.27,14700.0,44.027,44.0392,44.0087,44.0148,14700.0
2013-09-13 14:00:00,72.27,72.32,72.26,72.29,28400.0,44.0148,44.0453,44.0087,44.027,28400.0
2013-09-13 14:10:00,72.29,72.29,72.19,72.21,38700.0,44.027,44.027,43.9661,43.9783,38700.0
2013-09-13 14:20:00,72.2,72.25,72.2,72.22,30400.0,43.9722,44.0027,43.9722,43.9844,30400.0
2013-09-13 14:30:00,72.21,72.21,72.14,72.18,31900.0,43.9783,43.9783,43.9357,43.96,31900.0
2013-09-13 14:40:00,72.18,72.18,72.17,72.18,17200.0,43.96,43.96,43.9539,43.96,17200.0
2013-09-13 14:50:00,72.17,72.21,72.17,72.2,20600.0,43.9539,43.9783,43.9539,43.9722,20600.0
2013-09-13 15:00:00,72.2,72.25,72.17,72.17,30100.0,43.9722,44.0027,43.9539,43.9539,30100.0
2013-09-13 15:10:00,72.17,72.21,72.13,72.21,57000.0,43.9539,43.9783,43.9296,43.9783,57000.0
2013-09-13 15:20:00,72.21,72.21,72.18,72.19,21200.0,43.9783,43.9783,43.96,43.9661,21200.0
2013-09-13 15:30:00,72.18,72.21,72.16,72.19,34800.0,43.96,43.9783,43.9478,43.9661,34800.0
2013-09-13 15:40:00,72.19,72.22,72.18,72.19,39000.0,43.9661,43.9844,43.96,43.9661,39000.0
2013-09-13 15:50:00,72.2,72.36,72.16,72.34,117800.0,43.9722,44.0697,43.9478,44.0575,117800.0
2013-09-16 09:30:00,72.47,72.88,72.44,72.62,88500.0,44.1366,44.3863,44.1184,44.228,88500.0
2013-09-16 09:40:00,72.59,72.59,72.21,72.4,41500.0,44.2097,44.2097,43.9783,44.094,41500.0
2013-09-16 09:50:00,72.42,72.43,72.21,72.22,25600.0,44.1062,44.1123,43.9783,43.9844,25600.0
2013-09-16 10:00:00,72.23,72.23,72.17,72.23,58800.0,43.9905,43.9905,43.9539,43.9905,58800.0
2013-09-16 10:10:00,72.21,72.5,72.21,72.5,31700.0,43.9783,44.1549,43.9783,44.1549,31700.0
2013-09-16 10:20:00,72.5,72.5,72.32,72.32,30400.0,44.1549,44.1549,44.0453,44.0453,30400.0
2013-09-16 10:30:00,72.34,72.34,72.18,72.18,27100.0,44.0575,44.0575,43.96,43.96,27100.0
2013-09-16 10:40:00,72.18,72.22,72.07,72.13,62100.0,43.96,43.9844,43.893,43.9296,62100.0
2013-09-16 10:50:00,72.14,72.19,71.94,71.98,60300.0,43.9357,43.9661,43.8139,43.8382,60300.0
2013-09-16 11:00:00,72.0,72.09,71.86,72.08,43000.0,43.8504,43.9052,43.7651,43.8991,43000.0
2013-09-16 11:10:00,72.08,72.17,71.98,71.99,48200.0,43.8991,43.9539,43.8382,43.8443,48200.0
2013-09-16 11:20:00,71.99,72.04,71.9,71.94,26900.0,43.8443,43.8748,43.7895,43.8139,26900.0
2013-09-16 11:30:00,71.95,71.95,71.74,71.88,40600.0,43.8199,43.8199,43.692,43.7773,40600.0
2013-09-16 11:40:00,71.86,72.13,71.86,72.01,45300.0,43.7651,43.9296,43.7651,43.8565,45300.0
2013-09-16 11:50:00,72.01,72.01,71.9,71.92,30200.0,43.8565,43.8565,43.7895,43.8017,30200.0
2013-09-16 12:00:00,71.94,72.01,71.91,71.91,26600.0,43.8139,43.8565,43.7956,43.7956,26600.0
2013-09-16 12:10:00,71.92,72.08,71.9,72.0,24000.0,43.8017,43.8991,43.7895,43.8504,24000.0
2013-09-16 12:20:00,72.01,72.04,71.95,72.0,32500.0,43.8565,43.8748,43.8199,43.8504,32500.0
2013-09-16 12:30:00,72.0,72.03,71.96,72.0,48000.0,43.8504,43.8687,43.826,43.8504,48000.0
2013-09-16 12:40:00,72.0,72.07,71.97,72.05,42600.0,43.8504,43.893,43.8321,43.8808,42600.0
2013-09-16 12:50:00,72.07,72.22,72.02,72.19,24200.0,43.893,43.9844,43.8626,43.9661,24200.0
2013-09-16 13:00:00,72.21,72.26,72.18,72.18,17300.0,43.9783,44.0087,43.96,43.96,17300.0
2013-09-16 13:10:00,72.18,72.19,72.11,72.11,23200.0,43.96,43.9661,43.9174,43.9174,23200.0
2013-09-16 13:20:00,72.1,72.17,72.07,72.15,12300.0,43.9113,43.9539,43.893,43.9418,12300.0
2013-09-16 13:30:00,72.15,72.16,72.08,72.1,16100.0,43.9418,43.9478,43.8991,43.9113,16100.0
2013-09-16 13:40:00,72.11,72.12,72.0,72.05,53400.0,43.9174,43.9235,43.8504,43.8808,53400.0
2013-09-16 13:50:00,72.04,72.12,71.99,72.12,20100.0,43.8748,43.9235,43.8443,43.9235,20100.0
2013-09-16 14:00:00,72.12,72.16,72.05,72.1,28800.0,43.9235,43.9478,43.8808,43.9113,28800.0
2013-09-16 14:10:00,72.1,72.11,71.94,71.94,44500.0,43.9113,43.9174,43.8139,43.8139,44500.0
2013-09-16 14:20:00,71.93,72.01,71.87,71.9,28300.0,43.8078,43.8565,43.7712,43.7895,28300.0
2013-09-16 14:30:00,71.9,71.92,71.79,71.85,31600.0,43.7895,43.8017,43.7225,43.759,31600.0
2013-09-16 14:40:00,71.84,71.93,71.82,71.89,22400.0,43.753,43.8078,43.7408,43.7834,22400.0
2013-09-16 14:50:00,71.89,72.0,71.84,71.85,28000.0,43.7834,43.8504,43.753,43.759,28000.0
2013-09-16 15:00:00,71.82,71.86,71.74,71.77,46800.0,43.7408,43.7651,43.692,43.7103,46800.0
2013-09-16 15:10:00,71.79,71.79,71.64,71.65,45800.0,43.7225,43.7225,43.6311,43.6372,45800.0
2013-09-16 15:20:00,71.66,71.67,71.49,71.49,72800.0,43.6433,43.6494,43.5398,43.5398,72800.0
2013-09-16 15:30:00,71.5,71.7,71.47,71.69,77700.0,43.5459,43.6677,43.5276,43.6616,77700.0
2013-09-16 15:40:00,71.68,71.74,71.65,71.66,69400.0,43.6555,43.692,43.6372,43.6433,69400.0
2013-09-16 15:50:00,71.67,71.77,71.64,71.73,192700.0,43.6494,43.7103,43.6311,43.686,192700.0
2013-09-17 09:30:00,71.73,72.0,71.73,71.94,44200.0,43.686,43.8504,43.686,43.8139,44200.0
2013-09-17 09:40:00,71.92,72.01,71.89,71.92,91100.0,43.8017,43.8565,43.7834,43.8017,91100.0
2013-09-17 09:50:00,71.92,72.0,71.89,71.98,40100.0,43.8017,43.8504,43.7834,43.8382,40100.0
2013-09-17 10:00:00,71.96,72.0,71.89,71.99,31200.0,43.826,43.8504,43.7834,43.8443,31200.0
2013-09-17 10:10:00,72.0,72.0,71.7,71.72,52700.0,43.8504,43.8504,43.6677,43.6799,52700.0
2013-09-17 10:20:00,71.73,71.74,71.58,71.58,35100.0,43.686,43.692,43.5946,43.5946,35100.0
2013-09-17 10:30:00,71.57,71.65,71.51,71.64,46200.0,43.5885,43.6372,43.552,43.6311,46200.0
2013-09-17 10:40:00,71.63,71.72,71.62,71.63,53300.0,43.6251,43.6799,43.619,43.6251,53300.0
2013-09-17 10:50:00,71.64,71.86,71.55,71.82,51200.0,43.6311,43.7651,43.5763,43.7408,51200.0
2013-09-17 11:00:00,71.81,71.83,71.71,71.71,18000.0,43.7347,43.7469,43.6738,43.6738,18000.0
2013-09-17 11:10:00,71.72,71.87,71.7,71.85,39900.0,43.6799,43.7712,43.6677,43.759,39900.0
2013-09-17 11:20:00,71.86,71.86,71.77,71.77,19400.0,43.7651,43.7651,43.7103,43.7103,19400.0
2013-09-17 11:30:00,71.75,71.87,71.7,71.87,30400.0,43.6981,43.7712,43.6677,43.7712,30400.0
2013-09-17 11:40:00,71.87,72.0,71.87,71.99,37100.0,43.7712,43.8504,43.7712,43.8443,37100.0
2013-09-17 11:50:00,71.98,71.99,71.9,71.94,18400.0,43.8382,43.8443,43.7895,43.8139,18400.0
2013-09-17 12:00:00,71.94,71.94,71.88,71.9,19400.0,43.8139,43.8139,43.7773,43.7895,19400.0
2013-09-17 12:10:00,71.89,71.92,71.82,71.84,15900.0,43.7834,43.8017,43.7408,43.753,15900.0
2013-09-17 12:20:00,71.84,71.86,71.78,71.78,14900.0,43.753,43.7651,43.7164,43.7164,14900.0
2013-09-17 12:30:00,71.8,71.81,71.68,71.68,20800.0,43.7286,43.7347,43.6555,43.6555,20800.0
2013-09-17 12:40:00,71.68,71.71,71.65,71.66,13500.0,43.6555,43.6738,43.6372,43.6433,13500.0
2013-09-17 12:50:00,71.66,71.67,71.59,71.59,27900.0,43.6433,43.6494,43.6007,43.6007,27900.0
2013-09-17 13:00:00,71.6,71.74,71.6,71.67,21500.0,43.6068,43.692,43.6068,43.6494,21500.0
2013-09-17 13:10:00,71.67,71.75,71.65,71.75,13500.0,43.6494,43.6981,43.6372,43.6981,13500.0
2013-09-17 13:20:00,71.74,71.76,71.71,71.74,16900.0,43.692,43.7042,43.6738,43.692,16900.0
2013-09-17 13:30:00,71.76,71.83,71.76,71.83,11600.0,43.7042,43.7469,43.7042,43.7469,11600.0
2013-09-17 13:40:00,71.84,71.84,71.64,71.66,32600.0,43.753,43.753,43.6311,43.6433,32600.0
2013-09-17 13:50:00,71.69,71.86,71.67,71.86,19300.0,43.6616,43.7651,43.6494,43.7651,19300.0
2013-09-17 14:00:00,71.86,71.93,71.85,71.91,21100.0,43.7651,43.8078,43.759,43.7956,21100.0
2013-09-17 14:10:00,71.91,71.97,71.91,71.93,21500.0,43.7956,43.8321,43.7956,43.8078,21500.0
2013-09-17 14:20:00,71.92,71.95,71.85,71.92,35300.0,43.8017,43.8199,43.759,43.8017,35300.0
2013-09-17 14:30:00,71.92,71.94,71.89,71.9,16100.0,43.8017,43.8139,43.7834,43.7895,16100.0
2013-09-17 14:40:00,71.91,71.91,71.77,71.8,34600.0,43.7956,43.7956,43.7103,43.7286,34600.0
2013-09-17 14:50:00,71.8,71.81,71.73,71.78,31400.0,43.7286,43.7347,43.686,43.7164,31400.0
2013-09-17 15:00:00,71.78,71.83,71.72,71.73,22400.0,43.7164,43.7469,43.6799,43.686,22400.0
2013-09-17 15:10:00,71.73,71.74,71.64,71.67,31500.0,43.686,43.692,43.6311,43.6494,31500.0
2013-09-17 15:20:00,71.67,71.69,71.61,71.62,35500.0,43.6494,43.6616,43.6129,43.619,35500.0
2013-09-17 15:30:00,71.62,71.76,71.62,71.76,47800.0,43.619,43.7042,43.619,43.7042,47800.0
2013-09-17 15:40:00,71.76,71.84,71.75,71.84,64800.0,43.7042,43.753,43.6981,43.753,64800.0
2013-09-17 15:50:00,71.84,71.95,71.82,71.95,159900.0,43.753,43.8199,43.7408,43.8199,159900.0
2013-09-18 09:30:00,71.72,72.05,71.6,71.73,44600.0,43.6799,43.8808,43.6068,43.686,44600.0
2013-09-18 09:40:00,71.72,71.86,71.58,71.74,67900.0,43.6799,43.7651,43.5946,43.692,67900.0
2013-09-18 09:50:00,71.82,71.99,71.82,71.94,21700.0,43.7408,43.8443,43.7408,43.8139,21700.0
2013-09-18 10:00:00,71.94,71.99,71.87,71.96,11500.0,43.8139,43.8443,43.7712,43.826,11500.0
2013-09-18 10:10:00,71.99,72.1,71.98,72.03,20500.0,43.8443,43.9113,43.8382,43.8687,20500.0
2013-09-18 10:20:00,72.0,72.0,71.73,71.74,12700.0,43.8504,43.8504,43.686,43.692,12700.0
2013-09-18 10:30:00,71.74,71.89,71.72,71.89,12300.0,43.692,43.7834,43.6799,43.7834,12300.0
2013-09-18 10:40:00,71.89,71.96,71.84,71.94,15600.0,43.7834,43.826,43.753,43.8139,15600.0
2013-09-18 10:50:00,71.95,72.02,71.94,72.01,16500.0,43.8199,43.8626,43.8139,43.8565,16500.0
2013-09-18 11:00:00,72.03,72.08,71.93,72.08,10300.0,43.8687,43.8991,43.8078,43.8991,10300.0
2013-09-18 11:10:00,72.1,72.1,71.96,71.96,19000.0,43.9113,43.9113,43.826,43.826,19000.0
2013-09-18 11:20:00,71.96,72.03,71.96,72.02,14500.0,43.826,43.8687,43.826,43.8626,14500.0
2013-09-18 11:30:00,72.03,72.06,72.0,72.0,12700.0,43.8687,43.8869,43.8504,43.8504,12700.0
2013-09-18 11:40:00,71.98,72.0,71.95,71.98,5200.0,43.8382,43.8504,43.8199,43.8382,5200.0
2013-09-18 11:50:00,71.99,72.05,71.94,71.98,12700.0,43.8443,43.8808,43.8139,43.8382,12700.0
2013-09-18 12:00:00,71.97,72.0,71.97,71.98,10900.0,43.8321,43.8504,43.8321,43.8382,10900.0
2013-09-18 12:10:00,71.97,71.99,71.96,71.99,5400.0,43.8321,43.8443,43.826,43.8443,5400.0
2013-09-18 12:20:00,71.98,72.03,71.95,71.95,9500.0,43.8382,43.8687,43.8199,43.8199,9500.0
2013-09-18 12:30:00,71.96,72.04,71.95,72.04,9400.0,43.826,43.8748,43.8199,43.8748,9400.0
2013-09-18 12:40:00,72.04,72.09,71.96,72.01,15000.0,43.8748,43.9052,43.826,43.8565,15000.0
2013-09-18 12:50:00,72.01,72.06,71.99,72.04,7500.0,43.8565,43.8869,43.8443,43.8748,7500.0
2013-09-18 13:00:00,72.04,72.08,71.99,72.03,11300.0,43.8748,43.8991,43.8443,43.8687,11300.0
2013-09-18 13:10:00,72.04,72.12,72.04,72.1,10800.0,43.8748,43.9235,43.8748,43.9113,10800.0
2013-09-18 13:20:00,72.1,72.1,72.03,72.04,8100.0,43.9113,43.9113,43.8687,43.8748,8100.0
2013-09-18 13:30:00,72.04,72.1,72.02,72.02,30800.0,43.8748,43.9113,43.8626,43.8626,30800.0
2013-09-18 13:40:00,72.03,72.07,72.01,72.05,11400.0,43.8687,43.893,43.8565,43.8808,11400.0
2013-09-18 13:50:00,72.07,72.11,72.03,72.05,45800.0,43.893,43.9174,43.8687,43.8808,45800.0
2013-09-18 14:00:00,72.06,72.58,72.0,72.09,119100.0,43.8869,44.2036,43.8504,43.9052,119100.0
2013-09-18 14:10:00,72.12,72.19,71.75,71.75,93300.0,43.9235,43.9661,43.6981,43.6981,93300.0
2013-09-18 14:20:00,71.78,71.92,71.56,71.66,163800.0,43.7164,43.8017,43.5824,43.6433,163800.0
2013-09-18 14:30:00,71.65,71.69,71.32,71.34,97500.0,43.6372,43.6616,43.4363,43.4484,97500.0
2013-09-18 14:40:00,71.34,71.48,71.3,71.32,115300.0,43.4484,43.5337,43.4241,43.4363,115300.0
2013-09-18 14:50:00,71.32,71.41,71.31,71.36,72300.0,43.4363,43.4911,43.4302,43.4606,72300.0
2013-09-18 15:00:00,71.35,71.38,70.51,70.77,268000.0,43.4545,43.4728,42.9429,43.1013,268000.0
2013-09-18 15:10:00,70.77,70.94,70.66,70.93,75600.0,43.1013,43.2048,43.0343,43.1987,75600.0
2013-09-18 15:20:00,70.93,70.94,70.68,70.68,104900.0,43.1987,43.2048,43.0465,43.0465,104900.0
2013-09-18 15:30:00,70.69,70.75,70.28,70.39,191700.0,43.0526,43.0891,42.8029,42.8699,191700.0
2013-09-18 15:40:00,70.38,70.65,70.35,70.57,253700.0,42.8638,43.0282,42.8455,42.9795,253700.0
2013-09-18 15:50:00,70.57,70.9,70.57,70.9,414500.0,42.9795,43.1805,42.9795,43.1805,414500.0
2013-09-19 09:30:00,70.86,71.57,70.73,71.46,112400.0,43.1561,43.5885,43.0769,43.5215,112400.0
2013-09-19 09:40:00,71.48,71.66,71.48,71.6,108900.0,43.5337,43.6433,43.5337,43.6068,108900.0
2013-09-19 09:50:00,71.59,71.85,71.46,71.8,163900.0,43.6007,43.759,43.5215,43.7286,163900.0
2013-09-19 10:00:00,71.85,72.06,71.74,71.93,84200.0,43.759,43.8869,43.692,43.8078,84200.0
2013-09-19 10:10:00,71.92,71.94,71.81,71.88,39700.0,43.8017,43.8139,43.7347,43.7773,39700.0
2013-09-19 10:20:00,71.88,72.0,71.81,71.96,60000.0,43.7773,43.8504,43.7347,43.826,60000.0
2013-09-19 10:30:00,71.97,72.19,71.97,72.18,102300.0,43.8321,43.9661,43.8321,43.96,102300.0
2013-09-19 10:40:00,72.17,72.36,72.11,72.23,55300.0,43.9539,44.0697,43.9174,43.9905,55300.0
2013-09-19 10:50:00,72.23,72.57,72.12,72.55,73100.0,43.9905,44.1975,43.9235,44.1854,73100.0
2013-09-19 11:00:00,72.55,72.7,72.54,72.63,127800.0,44.1854,44.2767,44.1793,44.2341,127800.0
2013-09-19 11:10:00,72.63,72.86,72.62,72.66,68900.0,44.2341,44.3742,44.228,44.2524,68900.0
2013-09-19 11:20:00,72.65,72.67,72.53,72.61,48100.0,44.2463,44.2585,44.1732,44.2219,48100.0
2013-09-19 11:30:00,72.62,72.62,72.42,72.62,29800.0,44.228,44.228,44.1062,44.228,29800.0
2013-09-19 11:40:00,72.62,72.65,72.53,72.59,25900.0,44.228,44.2463,44.1732,44.2097,25900.0
2013-09-19 11:50:00,72.58,72.61,72.52,72.57,35100.0,44.2036,44.2219,44.1671,44.1975,35100.0
2013-09-19 12:00:00,72.57,72.59,72.55,72.56,26100.0,44.1975,44.2097,44.1854,44.1915,26100.0
2013-09-19 12:10:00,72.56,72.57,72.49,72.52,28400.0,44.1915,44.1975,44.1488,44.1671,28400.0
2013-09-19 12:20:00,72.54,72.55,72.44,72.46,46500.0,44.1793,44.1854,44.1184,44.1306,46500.0
2013-09-19 12:30:00,72.45,72.5,72.39,72.45,25000.0,44.1245,44.1549,44.0879,44.1245,25000.0
2013-09-19 12:40:00,72.46,72.53,72.44,72.49,25000.0,44.1306,44.1732,44.1184,44.1488,25000.0
2013-09-19 12:50:00,72.47,72.47,72.29,72.3,24700.0,44.1366,44.1366,44.027,44.0331,24700.0
2013-09-19 13:00:00,72.3,72.42,72.27,72.37,38000.0,44.0331,44.1062,44.0148,44.0757,38000.0
2013-09-19 13:10:00,72.36,72.37,72.28,72.34,41500.0,44.0697,44.0757,44.0209,44.0575,41500.0
2013-09-19 13:20:00,72.32,72.38,72.26,72.29,26800.0,44.0453,44.0818,44.0087,44.027,26800.0
2013-09-19 13:30:00,72.3,72.44,72.28,72.42,52200.0,44.0331,44.1184,44.0209,44.1062,52200.0
2013-09-19 13:40:00,72.43,72.59,72.43,72.59,21200.0,44.1123,44.2097,44.1123,44.2097,21200.0
2013-09-19 13:50:00,72.59,72.72,72.59,72.69,53900.0,44.2097,44.2889,44.2097,44.2706,53900.0
2013-09-19 14:00:00,72.69,72.84,72.67,72.84,34200.0,44.2706,44.362,44.2585,44.362,34200.0
2013-09-19 14:10:00,72.85,73.11,72.85,73.09,65100.0,44.3681,44.5264,44.3681,44.5142,65100.0
2013-09-19 14:20:00,73.1,73.39,73.07,73.39,123800.0,44.5203,44.697,44.5021,44.697,123800.0
2013-09-19 14:30:00,73.38,73.52,73.25,73.5,90400.0,44.6909,44.7761,44.6117,44.7639,90400.0
2013-09-19 14:40:00,73.51,73.67,73.49,73.62,75900.0,44.77,44.8675,44.7579,44.837,75900.0
2013-09-19 14:50:00,73.62,73.69,73.47,73.56,66300.0,44.837,44.8797,44.7457,44.8005,66300.0
2013-09-19 15:00:00,73.56,73.96,73.55,73.95,126700.0,44.8005,45.0441,44.7944,45.038,126700.0
2013-09-19 15:10:00,73.95,74.1,73.93,74.1,110200.0,45.038,45.1294,45.0258,45.1294,110200.0
2013-09-19 15:20:00,74.09,74.17,73.92,74.04,155100.0,45.1233,45.172,45.0197,45.0928,155100.0
2013-09-19 15:30:00,74.04,74.06,73.96,74.04,139800.0,45.0928,45.105,45.0441,45.0928,139800.0
2013-09-19 15:40:00,74.04,74.14,73.99,74.0,131700.0,45.0928,45.1537,45.0624,45.0685,131700.0
2013-09-19 15:50:00,74.0,74.03,73.81,73.85,310200.0,45.0685,45.0867,44.9527,44.9771,310200.0
2013-09-20 09:30:00,73.93,74.22,73.79,74.11,370300.0,45.0258,45.2025,44.9406,45.1355,370300.0
2013-09-20 09:40:00,74.11,74.69,74.11,74.67,69700.0,45.1355,45.4887,45.1355,45.4765,69700.0
2013-09-20 09:50:00,74.68,74.82,74.6,74.81,123500.0,45.4826,45.5679,45.4339,45.5618,123500.0
2013-09-20 10:00:00,74.82,74.88,74.69,74.73,57800.0,45.5679,45.6044,45.4887,45.5131,57800.0
2013-09-20 10:10:00,74.73,74.84,74.69,74.73,83600.0,45.5131,45.5801,45.4887,45.5131,83600.0
2013-09-20 10:20:00,74.75,74.84,74.7,74.7,39600.0,45.5252,45.5801,45.4948,45.4948,39600.0
2013-09-20 10:30:00,74.7,74.8,74.59,74.59,97100.0,45.4948,45.5557,45.4278,45.4278,97100.0
2013-09-20 10:40:00,74.61,74.78,74.58,74.74,84500.0,45.44,45.5435,45.4217,45.5191,84500.0
2013-09-20 10:50:00,74.73,74.94,74.72,74.93,63900.0,45.5131,45.641,45.507,45.6349,63900.0
2013-09-20 11:00:00,74.93,75.05,74.83,75.05,81200.0,45.6349,45.7079,45.574,45.7079,81200.0
2013-09-20 11:10:00,75.03,75.22,74.99,75.15,58600.0,45.6958,45.8115,45.6714,45.7689,58600.0
2013-09-20 11:20:00,75.14,75.31,75.11,75.31,44400.0,45.7628,45.8663,45.7445,45.8663,44400.0
2013-09-20 11:30:00,75.31,75.34,75.24,75.29,67900.0,45.8663,45.8846,45.8237,45.8541,67900.0
2013-09-20 11:40:00,75.28,75.3,75.13,75.15,34700.0,45.848,45.8602,45.7567,45.7689,34700.0
2013-09-20 11:50:00,75.15,75.16,74.78,74.87,48500.0,45.7689,45.7749,45.5435,45.5983,48500.0
2013-09-20 12:00:00,74.87,75.01,74.85,74.94,79800.0,45.5983,45.6836,45.5861,45.641,79800.0
2013-09-20 12:10:00,74.96,75.02,74.87,74.95,75400.0,45.6531,45.6897,45.5983,45.647,75400.0
2013-09-20 12:20:00,74.95,74.97,74.64,74.66,68500.0,45.647,45.6592,45.4582,45.4704,68500.0
2013-09-20 12:30:00,74.66,74.8,74.65,74.77,49000.0,45.4704,45.5557,45.4643,45.5374,49000.0
2013-09-20 12:40:00,74.77,74.95,74.72,74.91,27500.0,45.5374,45.647,45.507,45.6227,27500.0
2013-09-20 12:50:00,74.91,74.94,74.77,74.77,25400.0,45.6227,45.641,45.5374,45.5374,25400.0
2013-09-20 13:00:00,74.78,74.9,74.76,74.88,37100.0,45.5435,45.6166,45.5313,45.6044,37100.0
2013-09-20 13:10:00,74.88,75.05,74.78,75.04,65400.0,45.6044,45.7079,45.5435,45.7019,65400.0
2013-09-20 13:20:00,75.02,75.03,74.9,74.95,32400.0,45.6897,45.6958,45.6166,45.647,32400.0
2013-09-20 13:30:00,74.96,75.01,74.96,75.01,44800.0,45.6531,45.6836,45.6531,45.6836,44800.0
2013-09-20 13:40:00,75.01,75.04,74.92,75.04,42700.0,45.6836,45.7019,45.6288,45.7019,42700.0
2013-09-20 13:50:00,75.04,75.07,74.91,74.93,51000.0,45.7019,45.7201,45.6227,45.6349,51000.0
2013-09-20 14:00:00,74.93,74.95,74.76,74.82,47000.0,45.6349,45.647,45.5313,45.5679,47000.0
2013-09-20 14:10:00,74.82,74.82,74.73,74.75,38000.0,45.5679,45.5679,45.5131,45.5252,38000.0
2013-09-20 14:20:00,74.75,75.0,74.72,74.97,43100.0,45.5252,45.6775,45.507,45.6592,43100.0
2013-09-20 14:30:00,74.95,74.96,74.81,74.81,35800.0,45.647,45.6531,45.5618,45.5618,35800.0
2013-09-20 14:40:00,74.82,74.83,74.7,74.71,35900.0,45.5679,45.574,45.4948,45.5009,35900.0
2013-09-20 14:50:00,74.72,74.81,74.65,74.78,47700.0,45.507,45.5618,45.4643,45.5435,47700.0
2013-09-20 15:00:00,74.78,74.78,74.73,74.73,45300.0,45.5435,45.5435,45.5131,45.5131,45300.0
2013-09-20 15:10:00,74.73,74.78,74.7,74.76,60100.0,45.5131,45.5435,45.4948,45.5313,60100.0
2013-09-20 15:20:00,74.76,74.76,74.61,74.68,67000.0,45.5313,45.5313,45.44,45.4826,67000.0
2013-09-20 15:30:00,74.67,74.68,74.56,74.64,74700.0,45.4765,45.4826,45.4095,45.4582,74700.0
2013-09-20 15:40:00,74.64,74.7,74.58,74.62,87900.0,45.4582,45.4948,45.4217,45.4461,87900.0
2013-09-20 15:50:00,74.62,74.71,74.33,74.58,500500.0,45.4461,45.5009,45.2694,45.4217,500500.0
2013-09-23 09:30:00,74.31,74.54,73.73,73.83,72300.0,45.2573,45.3973,44.904,44.9649,72300.0
2013-09-23 09:40:00,73.81,74.18,73.69,73.76,73100.0,44.9527,45.1781,44.8797,44.9223,73100.0
2013-09-23 09:50:00,73.76,74.06,73.75,74.0,44600.0,44.9223,45.105,44.9162,45.0685,44600.0
2013-09-23 10:00:00,74.0,74.02,73.73,73.84,45300.0,45.0685,45.0806,44.904,44.971,45300.0
2013-09-23 10:10:00,73.85,73.98,73.81,73.83,33200.0,44.9771,45.0563,44.9527,44.9649,33200.0
2013-09-23 10:20:00,73.85,73.93,73.83,73.88,26200.0,44.9771,45.0258,44.9649,44.9954,26200.0
2013-09-23 10:30:00,73.88,73.92,73.6,73.6,40800.0,44.9954,45.0197,44.8249,44.8249,40800.0
2013-09-23 10:40:00,73.59,73.68,73.53,73.68,26300.0,44.8188,44.8736,44.7822,44.8736,26300.0
2013-09-23 10:50:00,73.66,73.66,73.53,73.55,47700.0,44.8614,44.8614,44.7822,44.7944,47700.0
2013-09-23 11:00:00,73.55,73.65,73.55,73.62,34700.0,44.7944,44.8553,44.7944,44.837,34700.0
2013-09-23 11:10:00,73.62,73.88,73.55,73.82,69900.0,44.837,44.9954,44.7944,44.9588,69900.0
2013-09-23 11:20:00,73.81,73.83,73.72,73.81,23500.0,44.9527,44.9649,44.8979,44.9527,23500.0
2013-09-23 11:30:00,73.8,73.81,73.75,73.79,21600.0,44.9467,44.9527,44.9162,44.9406,21600.0
2013-09-23 11:40:00,73.8,73.88,73.79,73.86,19600.0,44.9467,44.9954,44.9406,44.9832,19600.0
2013-09-23 11:50:00,73.87,73.87,73.72,73.79,28700.0,44.9893,44.9893,44.8979,44.9406,28700.0
2013-09-23 12:00:00,73.79,73.84,73.72,73.73,41600.0,44.9406,44.971,44.8979,44.904,41600.0
2013-09-23 12:10:00,73.72,73.74,73.6,73.66,10800.0,44.8979,44.9101,44.8249,44.8614,10800.0
2013-09-23 12:20:00,73.66,73.67,73.56,73.61,13500.0,44.8614,44.8675,44.8005,44.8309,13500.0
2013-09-23 12:30:00,73.6,73.63,73.46,73.47,7500.0,44.8249,44.8431,44.7396,44.7457,7500.0
2013-09-23 12:40:00,73.5,73.5,73.33,73.33,20000.0,44.7639,44.7639,44.6604,44.6604,20000.0
2013-09-23 12:50:00,73.32,73.45,73.32,73.45,5700.0,44.6543,44.7335,44.6543,44.7335,5700.0
2013-09-23 13:00:00,73.43,73.49,73.42,73.47,8200.0,44.7213,44.7579,44.7152,44.7457,8200.0
2013-09-23 13:10:00,73.46,73.47,73.39,73.41,8900.0,44.7396,44.7457,44.697,44.7091,8900.0
2013-09-23 13:20:00,73.42,73.9,73.41,73.89,54700.0,44.7152,45.0076,44.7091,45.0015,54700.0
2013-09-23 13:30:00,73.88,73.89,73.72,73.72,17400.0,44.9954,45.0015,44.8979,44.8979,17400.0
2013-09-23 13:40:00,73.73,73.82,73.73,73.81,15100.0,44.904,44.9588,44.904,44.9527,15100.0
2013-09-23 13:50:00,73.82,73.96,73.82,73.95,12300.0,44.9588,45.0441,44.9588,45.038,12300.0
2013-09-23 14:00:00,73.95,73.96,73.83,73.95,25800.0,45.038,45.0441,44.9649,45.038,25800.0
2013-09-23 14:10:00,73.94,73.97,73.88,73.88,9100.0,45.0319,45.0502,44.9954,44.9954,9100.0
2013-09-23 14:20:00,73.9,73.92,73.75,73.81,14500.0,45.0076,45.0197,44.9162,44.9527,14500.0
2013-09-23 14:30:00,73.79,73.94,73.79,73.91,9900.0,44.9406,45.0319,44.9406,45.0137,9900.0
2013-09-23 14:40:00,73.9,73.91,73.78,73.8,7300.0,45.0076,45.0137,44.9345,44.9467,7300.0
2013-09-23 14:50:00,73.77,73.95,73.77,73.9,13000.0,44.9284,45.038,44.9284,45.0076,13000.0
2013-09-23 15:00:00,73.9,73.92,73.81,73.85,34300.0,45.0076,45.0197,44.9527,44.9771,34300.0
2013-09-23 15:10:00,73.83,73.88,73.74,73.86,50400.0,44.9649,44.9954,44.9101,44.9832,50400.0
2013-09-23 15:20:00,73.86,73.86,73.62,73.67,24900.0,44.9832,44.9832,44.837,44.8675,24900.0
2013-09-23 15:30:00,73.67,73.81,73.64,73.8,22000.0,44.8675,44.9527,44.8492,44.9467,22000.0
2013-09-23 15:40:00,73.78,73.79,73.65,73.66,33000.0,44.9345,44.9406,44.8553,44.8614,33000.0
2013-09-23 15:50:00,73.64,73.71,73.6,73.62,80500.0,44.8492,44.8918,44.8249,44.837,80500.0
2013-09-24 09:30:00,73.55,73.83,72.91,73.08,51100.0,44.7944,44.9649,44.4046,44.5082,51100.0
2013-09-24 09:40:00,73.06,73.38,73.01,73.34,35900.0,44.496,44.6909,44.4655,44.6665,35900.0
2013-09-24 09:50:00,73.36,73.64,73.36,73.62,45200.0,44.6787,44.8492,44.6787,44.837,45200.0
2013-09-24 10:00:00,73.54,73.59,73.18,73.23,14000.0,44.7883,44.8188,44.5691,44.5995,14000.0
2013-09-24 10:10:00,73.21,73.25,73.0,73.0,9700.0,44.5873,44.6117,44.4594,44.4594,9700.0
2013-09-24 10:20:00,73.02,73.13,72.96,73.07,26000.0,44.4716,44.5386,44.4351,44.5021,26000.0
2013-09-24 10:30:00,73.14,73.49,73.13,73.34,34600.0,44.5447,44.7579,44.5386,44.6665,34600.0
2013-09-24 10:40:00,73.38,73.46,73.28,73.29,17400.0,44.6909,44.7396,44.63,44.6361,17400.0
2013-09-24 10:50:00,73.29,73.47,73.29,73.31,21200.0,44.6361,44.7457,44.6361,44.6482,21200.0
2013-09-24 11:00:00,73.33,73.42,73.24,73.24,19100.0,44.6604,44.7152,44.6056,44.6056,19100.0
2013-09-24 11:10:00,73.24,73.36,73.22,73.36,10300.0,44.6056,44.6787,44.5934,44.6787,10300.0
2013-09-24 11:20:00,73.36,73.38,73.17,73.2,34600.0,44.6787,44.6909,44.563,44.5812,34600.0
2013-09-24 11:30:00,73.24,73.26,73.05,73.05,14400.0,44.6056,44.6178,44.4899,44.4899,14400.0
2013-09-24 11:40:00,73.06,73.09,73.0,73.06,13700.0,44.496,44.5142,44.4594,44.496,13700.0
2013-09-24 11:50:00,73.06,73.17,73.04,73.17,9900.0,44.496,44.563,44.4838,44.563,9900.0
2013-09-24 12:00:00,73.17,73.22,73.12,73.19,10500.0,44.563,44.5934,44.5325,44.5751,10500.0
2013-09-24 12:10:00,73.2,73.22,73.06,73.06,13700.0,44.5812,44.5934,44.496,44.496,13700.0
2013-09-24 12:20:00,73.06,73.17,73.04,73.17,11200.0,44.496,44.563,44.4838,44.563,11200.0
2013-09-24 12:30:00,73.15,73.21,73.07,73.21,5700.0,44.5508,44.5873,44.5021,44.5873,5700.0
2013-09-24 12:40:00,73.24,73.35,73.2,73.33,13500.0,44.6056,44.6726,44.5812,44.6604,13500.0
2013-09-24 12:50:00,73.35,73.35,73.3,73.31,5400.0,44.6726,44.6726,44.6421,44.6482,5400.0
2013-09-24 13:00:00,73.31,73.34,73.26,73.26,7400.0,44.6482,44.6665,44.6178,44.6178,7400.0
2013-09-24 13:10:00,73.26,73.26,73.17,73.18,10500.0,44.6178,44.6178,44.563,44.5691,10500.0
2013-09-24 13:20:00,73.2,73.25,73.16,73.25,10700.0,44.5812,44.6117,44.5569,44.6117,10700.0
2013-09-24 13:30:00,73.25,73.25,73.13,73.18,25300.0,44.6117,44.6117,44.5386,44.5691,25300.0
2013-09-24 13:40:00,73.18,73.26,73.16,73.26,48800.0,44.5691,44.6178,44.5569,44.6178,48800.0
2013-09-24 13:50:00,73.26,73.37,73.25,73.31,21500.0,44.6178,44.6848,44.6117,44.6482,21500.0
2013-09-24 14:00:00,73.32,73.4,73.32,73.4,8700.0,44.6543,44.703,44.6543,44.703,8700.0
2013-09-24 14:10:00,73.39,73.48,73.38,73.48,9000.0,44.697,44.7518,44.6909,44.7518,9000.0
2013-09-24 14:20:00,73.49,73.49,73.3,73.37,13100.0,44.7579,44.7579,44.6421,44.6848,13100.0
2013-09-24 14:30:00,73.35,73.38,73.28,73.29,13600.0,44.6726,44.6909,44.63,44.6361,13600.0
2013-09-24 14:40:00,73.29,73.29,73.23,73.28,7800.0,44.6361,44.6361,44.5995,44.63,7800.0
2013-09-24 14:50:00,73.27,73.27,73.16,73.17,16400.0,44.6239,44.6239,44.5569,44.563,16400.0
2013-09-24 15:00:00,73.18,73.18,73.12,73.15,10400.0,44.5691,44.5691,44.5325,44.5508,10400.0
2013-09-24 15:10:00,73.14,73.23,73.08,73.19,14600.0,44.5447,44.5995,44.5082,44.5751,14600.0
2013-09-24 15:20:00,73.19,73.32,73.18,73.2,14000.0,44.5751,44.6543,44.5691,44.5812,14000.0
2013-09-24 15:30:00,73.21,73.21,73.0,73.01,27600.0,44.5873,44.5873,44.4594,44.4655,27600.0
2013-09-24 15:40:00,73.02,73.1,72.89,72.92,56200.0,44.4716,44.5203,44.3924,44.4107,56200.0
2013-09-24 15:50:00,72.93,73.05,72.85,73.03,142700.0,44.4168,44.4899,44.3681,44.4777,142700.0
2013-09-25 09:30:00,73.86,74.36,73.51,73.59,104500.0,44.9832,45.2877,44.77,44.8188,104500.0
2013-09-25 09:40:00,73.58,73.8,73.51,73.61,30800.0,44.8127,44.9467,44.77,44.8309,30800.0
2013-09-25 09:50:00,73.64,73.81,73.58,73.72,68400.0,44.8492,44.9527,44.8127,44.8979,68400.0
2013-09-25 10:00:00,73.67,73.96,73.6,73.69,35700.0,44.8675,45.0441,44.8249,44.8797,35700.0
2013-09-25 10:10:00,73.67,73.7,73.52,73.58,16100.0,44.8675,44.8858,44.7761,44.8127,16100.0
2013-09-25 10:20:00,73.51,73.81,73.51,73.79,15700.0,44.77,44.9527,44.77,44.9406,15700.0
2013-09-25 10:30:00,73.78,73.98,73.78,73.98,10100.0,44.9345,45.0563,44.9345,45.0563,10100.0
2013-09-25 10:40:00,73.95,74.12,73.95,74.04,21200.0,45.038,45.1415,45.038,45.0928,21200.0
2013-09-25 10:50:00,74.04,74.14,73.97,73.98,12300.0,45.0928,45.1537,45.0502,45.0563,12300.0
2013-09-25 11:00:00,73.97,74.01,73.83,73.96,21500.0,45.0502,45.0746,44.9649,45.0441,21500.0
2013-09-25 11:10:00,73.97,74.17,73.94,74.14,20100.0,45.0502,45.172,45.0319,45.1537,20100.0
2013-09-25 11:20:00,74.15,74.31,74.13,74.3,13500.0,45.1598,45.2573,45.1476,45.2512,13500.0
2013-09-25 11:30:00,74.3,74.31,74.21,74.26,22500.0,45.2512,45.2573,45.1964,45.2268,22500.0
2013-09-25 11:40:00,74.25,74.29,74.19,74.25,15800.0,45.2207,45.2451,45.1842,45.2207,15800.0
2013-09-25 11:50:00,74.25,74.32,74.23,74.26,12300.0,45.2207,45.2634,45.2085,45.2268,12300.0
2013-09-25 12:00:00,74.25,74.52,74.14,74.4,142100.0,45.2207,45.3852,45.1537,45.3121,142100.0
2013-09-25 12:10:00,74.39,74.44,74.37,74.38,12000.0,45.306,45.3364,45.2938,45.2999,12000.0
2013-09-25 12:20:00,74.39,74.4,74.18,74.34,71900.0,45.306,45.3121,45.1781,45.2755,71900.0
2013-09-25 12:30:00,74.36,74.49,74.36,74.47,22100.0,45.2877,45.3669,45.2877,45.3547,22100.0
2013-09-25 12:40:00,74.47,74.59,74.47,74.48,44800.0,45.3547,45.4278,45.3547,45.3608,44800.0
2013-09-25 12:50:00,74.47,74.5,74.26,74.5,29200.0,45.3547,45.373,45.2268,45.373,29200.0
2013-09-25 13:00:00,74.5,74.68,74.49,74.68,27900.0,45.373,45.4826,45.3669,45.4826,27900.0
2013-09-25 13:10:00,74.68,74.85,74.62,74.63,47700.0,45.4826,45.5861,45.4461,45.4522,47700.0
2013-09-25 13:20:00,74.64,74.75,74.63,74.74,31400.0,45.4582,45.5252,45.4522,45.5191,31400.0
2013-09-25 13:30:00,74.73,74.73,74.51,74.61,42500.0,45.5131,45.5131,45.3791,45.44,42500.0
2013-09-25 13:40:00,74.61,74.62,74.5,74.56,48700.0,45.44,45.4461,45.373,45.4095,48700.0
2013-09-25 13:50:00,74.55,74.66,74.42,74.56,56600.0,45.4034,45.4704,45.3243,45.4095,56600.0
2013-09-25 14:00:00,74.56,74.59,74.39,74.48,45900.0,45.4095,45.4278,45.306,45.3608,45900.0
2013-09-25 14:10:00,74.47,74.55,74.29,74.45,55900.0,45.3547,45.4034,45.2451,45.3425,55900.0
2013-09-25 14:20:00,74.45,74.47,74.29,74.36,37800.0,45.3425,45.3547,45.2451,45.2877,37800.0
2013-09-25 14:30:00,74.35,74.57,74.33,74.56,62800.0,45.2816,45.4156,45.2694,45.4095,62800.0
2013-09-25 14:40:00,74.55,74.63,74.5,74.61,20100.0,45.4034,45.4522,45.373,45.44,20100.0
2013-09-25 14:50:00,74.61,74.66,74.5,74.51,31500.0,45.44,45.4704,45.373,45.3791,31500.0
2013-09-25 15:00:00,74.51,74.63,74.51,74.63,37000.0,45.3791,45.4522,45.3791,45.4522,37000.0
2013-09-25 15:10:00,74.63,74.77,74.61,74.74,65400.0,45.4522,45.5374,45.44,45.5191,65400.0
2013-09-25 15:20:00,74.75,74.76,74.59,74.63,92900.0,45.5252,45.5313,45.4278,45.4522,92900.0
2013-09-25 15:30:00,74.63,74.67,74.52,74.53,170700.0,45.4522,45.4765,45.3852,45.3913,170700.0
2013-09-25 15:40:00,74.53,74.59,74.53,74.58,69300.0,45.3913,45.4278,45.3913,45.4217,69300.0
2013-09-25 15:50:00,74.58,74.59,74.49,74.53,134800.0,45.4217,45.4278,45.3669,45.3913,134800.0
2013-09-26 09:30:00,74.73,75.25,74.5,75.22,56400.0,45.5131,45.8298,45.373,45.8115,56400.0
2013-09-26 09:40:00,75.19,75.5,75.19,75.35,80100.0,45.7932,45.982,45.7932,45.8907,80100.0
2013-09-26 09:50:00,75.34,75.39,74.92,75.03,62400.0,45.8846,45.915,45.6288,45.6958,62400.0
2013-09-26 10:00:00,75.04,75.14,74.95,74.95,70100.0,45.7019,45.7628,45.647,45.647,70100.0
2013-09-26 10:10:00,74.96,75.01,74.79,74.91,49700.0,45.6531,45.6836,45.5496,45.6227,49700.0
2013-09-26 10:20:00,74.91,74.97,74.87,74.87,33500.0,45.6227,45.6592,45.5983,45.5983,33500.0
2013-09-26 10:30:00,74.88,74.93,74.69,74.82,37800.0,45.6044,45.6349,45.4887,45.5679,37800.0
2013-09-26 10:40:00,74.83,74.86,74.63,74.78,56300.0,45.574,45.5922,45.4522,45.5435,56300.0
2013-09-26 10:50:00,74.76,74.95,74.68,74.95,56200.0,45.5313,45.647,45.4826,45.647,56200.0
2013-09-26 11:00:00,74.93,74.95,74.74,74.92,69700.0,45.6349,45.647,45.5191,45.6288,69700.0
2013-09-26 11:10:00,74.91,74.93,74.84,74.91,60400.0,45.6227,45.6349,45.5801,45.6227,60400.0
2013-09-26 11:20:00,74.91,75.04,74.86,74.94,31500.0,45.6227,45.7019,45.5922,45.641,31500.0
2013-09-26 11:30:00,74.95,75.02,74.87,74.99,75200.0,45.647,45.6897,45.5983,45.6714,75200.0
2013-09-26 11:40:00,74.99,75.06,74.92,75.0,26600.0,45.6714,45.714,45.6288,45.6775,26600.0
2013-09-26 11:50:00,75.0,75.17,75.0,75.14,36700.0,45.6775,45.781,45.6775,45.7628,36700.0
2013-09-26 12:00:00,75.13,75.28,75.08,75.23,58100.0,45.7567,45.848,45.7262,45.8176,58100.0
2013-09-26 12:10:00,75.22,75.24,75.12,75.22,18200.0,45.8115,45.8237,45.7506,45.8115,18200.0
2013-09-26 12:20:00,75.2,75.28,75.2,75.28,17800.0,45.7993,45.848,45.7993,45.848,17800.0
2013-09-26 12:30:00,75.27,75.32,75.27,75.31,28700.0,45.8419,45.8724,45.8419,45.8663,28700.0
2013-09-26 12:40:00,75.31,75.32,75.05,75.07,37300.0,45.8663,45.8724,45.7079,45.7201,37300.0
2013-09-26 12:50:00,75.08,75.12,75.03,75.11,35200.0,45.7262,45.7506,45.6958,45.7445,35200.0
2013-09-26 13:00:00,75.11,75.2,75.1,75.18,32000.0,45.7445,45.7993,45.7384,45.7871,32000.0
2013-09-26 13:10:00,75.19,75.23,75.11,75.15,45100.0,45.7932,45.8176,45.7445,45.7689,45100.0
2013-09-26 13:20:00,75.15,75.15,75.06,75.09,27900.0,45.7689,45.7689,45.714,45.7323,27900.0
2013-09-26 13:30:00,75.11,75.15,75.04,75.05,20600.0,45.7445,45.7689,45.7019,45.7079,20600.0
2013-09-26 13:40:00,75.06,75.2,75.02,75.19,39200.0,45.714,45.7993,45.6897,45.7932,39200.0
2013-09-26 13:50:00,75.19,75.36,75.16,75.34,28300.0,45.7932,45.8968,45.7749,45.8846,28300.0
2013-09-26 14:00:00,75.34,75.34,75.05,75.1,30700.0,45.8846,45.8846,45.7079,45.7384,30700.0
2013-09-26 14:10:00,75.12,75.12,75.03,75.05,22100.0,45.7506,45.7506,45.6958,45.7079,22100.0
2013-09-26 14:20:00,75.05,75.17,74.98,75.16,29100.0,45.7079,45.781,45.6653,45.7749,29100.0
2013-09-26 14:30:00,75.16,75.17,75.06,75.12,38100.0,45.7749,45.781,45.714,45.7506,38100.0
2013-09-26 14:40:00,75.12,75.18,75.1,75.12,42400.0,45.7506,45.7871,45.7384,45.7506,42400.0
2013-09-26 14:50:00,75.12,75.18,75.08,75.12,33300.0,45.7506,45.7871,45.7262,45.7506,33300.0
2013-09-26 15:00:00,75.09,75.1,74.95,75.02,35400.0,45.7323,45.7384,45.647,45.6897,35400.0
2013-09-26 15:10:00,75.02,75.02,74.84,74.92,31700.0,45.6897,45.6897,45.5801,45.6288,31700.0
2013-09-26 15:20:00,74.92,75.13,74.92,75.09,40300.0,45.6288,45.7567,45.6288,45.7323,40300.0
2013-09-26 15:30:00,75.09,75.18,75.04,75.14,54400.0,45.7323,45.7871,45.7019,45.7628,54400.0
2013-09-26 15:40:00,75.15,75.32,75.14,75.3,76400.0,45.7689,45.8724,45.7628,45.8602,76400.0
2013-09-26 15:50:00,75.28,75.36,75.22,75.32,150300.0,45.848,45.8968,45.8115,45.8724,150300.0
2013-09-27 09:30:00,74.73,74.96,74.35,74.48,55000.0,45.5131,45.6531,45.2816,45.3608,55000.0
2013-09-27 09:40:00,74.48,74.88,74.46,74.88,22000.0,45.3608,45.6044,45.3486,45.6044,22000.0
2013-09-27 09:50:00,74.93,74.97,74.71,74.88,25400.0,45.6349,45.6592,45.5009,45.6044,25400.0
2013-09-27 10:00:00,74.89,74.97,74.49,74.49,23300.0,45.6105,45.6592,45.3669,45.3669,23300.0
2013-09-27 10:10:00,74.51,74.6,74.37,74.55,30800.0,45.3791,45.4339,45.2938,45.4034,30800.0
2013-09-27 10:20:00,74.6,74.61,74.32,74.34,36200.0,45.4339,45.44,45.2634,45.2755,36200.0
2013-09-27 10:30:00,74.32,74.32,74.25,74.26,19000.0,45.2634,45.2634,45.2207,45.2268,19000.0
2013-09-27 10:40:00,74.25,74.25,74.11,74.23,19000.0,45.2207,45.2207,45.1355,45.2085,19000.0
2013-09-27 10:50:00,74.25,74.31,74.09,74.29,21700.0,45.2207,45.2573,45.1233,45.2451,21700.0
2013-09-27 11:00:00,74.32,74.4,74.19,74.2,18900.0,45.2634,45.3121,45.1842,45.1903,18900.0
2013-09-27 11:10:00,74.2,74.2,74.07,74.09,15800.0,45.1903,45.1903,45.1111,45.1233,15800.0
2013-09-27 11:20:00,74.06,74.25,74.05,74.23,8900.0,45.105,45.2207,45.0989,45.2085,8900.0
2013-09-27 11:30:00,74.25,74.48,74.25,74.48,14100.0,45.2207,45.3608,45.2207,45.3608,14100.0
2013-09-27 11:40:00,74.48,74.54,74.43,74.48,21000.0,45.3608,45.3973,45.3303,45.3608,21000.0
2013-09-27 11:50:00,74.48,74.61,74.45,74.6,14400.0,45.3608,45.44,45.3425,45.4339,14400.0
2013-09-27 12:00:00,74.6,74.74,74.6,74.61,19600.0,45.4339,45.5191,45.4339,45.44,19600.0
2013-09-27 12:10:00,74.61,74.8,74.6,74.8,37000.0,45.44,45.5557,45.4339,45.5557,37000.0
2013-09-27 12:20:00,74.77,74.8,74.68,74.75,17900.0,45.5374,45.5557,45.4826,45.5252,17900.0
2013-09-27 12:30:00,74.77,74.78,74.68,74.68,9300.0,45.5374,45.5435,45.4826,45.4826,9300.0
2013-09-27 12:40:00,74.69,74.75,74.67,74.71,18400.0,45.4887,45.5252,45.4765,45.5009,18400.0
2013-09-27 12:50:00,74.68,74.8,74.68,74.75,8600.0,45.4826,45.5557,45.4826,45.5252,8600.0
2013-09-27 13:00:00,74.74,74.78,74.74,74.76,7300.0,45.5191,45.5435,45.5191,45.5313,7300.0
2013-09-27 13:10:00,74.78,74.84,74.78,74.8,21400.0,45.5435,45.5801,45.5435,45.5557,21400.0
2013-09-27 13:20:00,74.81,74.82,74.78,74.8,16000.0,45.5618,45.5679,45.5435,45.5557,16000.0
2013-09-27 13:30:00,74.8,74.83,74.79,74.82,18300.0,45.5557,45.574,45.5496,45.5679,18300.0
2013-09-27 13:40:00,74.84,74.89,74.82,74.82,18300.0,45.5801,45.6105,45.5679,45.5679,18300.0
2013-09-27 13:50:00,74.83,74.88,74.82,74.86,12000.0,45.574,45.6044,45.5679,45.5922,12000.0
2013-09-27 14:00:00,74.87,74.89,74.81,74.81,16500.0,45.5983,45.6105,45.5618,45.5618,16500.0
2013-09-27 14:10:00,74.82,74.91,74.82,74.88,19100.0,45.5679,45.6227,45.5679,45.6044,19100.0
2013-09-27 14:20:00,74.88,74.9,74.87,74.88,12900.0,45.6044,45.6166,45.5983,45.6044,12900.0
2013-09-27 14:30:00,74.88,74.93,74.86,74.92,27300.0,45.6044,45.6349,45.5922,45.6288,27300.0
2013-09-27 14:40:00,74.92,75.03,74.9,75.01,27600.0,45.6288,45.6958,45.6166,45.6836,27600.0
2013-09-27 14:50:00,75.0,75.05,75.0,75.04,19900.0,45.6775,45.7079,45.6775,45.7019,19900.0
2013-09-27 15:00:00,75.03,75.06,74.88,74.9,25000.0,45.6958,45.714,45.6044,45.6166,25000.0
2013-09-27 15:10:00,74.9,74.94,74.86,74.93,39000.0,45.6166,45.641,45.5922,45.6349,39000.0
2013-09-27 15:20:00,74.9,74.94,74.85,74.92,29000.0,45.6166,45.641,45.5861,45.6288,29000.0
2013-09-27 15:30:00,74.93,74.94,74.88,74.91,29400.0,45.6349,45.641,45.6044,45.6227,29400.0
2013-09-27 15:40:00,74.91,74.95,74.75,74.75,47100.0,45.6227,45.647,45.5252,45.5252,47100.0
2013-09-27 15:50:00,74.76,74.93,74.74,74.83,83000.0,45.5313,45.6349,45.5191,45.574,83000.0
2013-09-30 09:30:00,74.14,74.38,73.75,73.92,49800.0,45.1537,45.2999,44.9162,45.0197,49800.0
2013-09-30 09:40:00,73.92,74.08,73.84,73.96,26200.0,45.0197,45.1172,44.971,45.0441,26200.0
2013-09-30 09:50:00,74.02,74.13,73.92,74.09,37800.0,45.0806,45.1476,45.0197,45.1233,37800.0
2013-09-30 10:00:00,74.11,74.37,74.11,74.25,18000.0,45.1355,45.2938,45.1355,45.2207,18000.0
2013-09-30 10:10:00,74.25,74.28,74.17,74.27,22300.0,45.2207,45.239,45.172,45.2329,22300.0
2013-09-30 10:20:00,74.27,74.32,74.2,74.22,23400.0,45.2329,45.2634,45.1903,45.2025,23400.0
2013-09-30 10:30:00,74.24,74.26,74.07,74.26,35800.0,45.2146,45.2268,45.1111,45.2268,35800.0
2013-09-30 10:40:00,74.22,74.27,74.17,74.17,22900.0,45.2025,45.2329,45.172,45.172,22900.0
2013-09-30 10:50:00,74.17,74.24,74.13,74.2,49000.0,45.172,45.2146,45.1476,45.1903,49000.0
2013-09-30 11:00:00,74.2,74.2,74.08,74.09,23300.0,45.1903,45.1903,45.1172,45.1233,23300.0
2013-09-30 11:10:00,74.1,74.1,73.76,73.76,30500.0,45.1294,45.1294,44.9223,44.9223,30500.0
2013-09-30 11:20:00,73.78,73.94,73.77,73.88,26700.0,44.9345,45.0319,44.9284,44.9954,26700.0
2013-09-30 11:30:00,73.88,73.99,73.88,73.97,37400.0,44.9954,45.0624,44.9954,45.0502,37400.0
2013-09-30 11:40:00,74.0,74.04,73.92,73.95,15100.0,45.0685,45.0928,45.0197,45.038,15100.0
2013-09-30 11:50:00,73.92,74.19,73.91,74.16,22800.0,45.0197,45.1842,45.0137,45.1659,22800.0
2013-09-30 12:00:00,74.15,74.17,73.97,73.97,20100.0,45.1598,45.172,45.0502,45.0502,20100.0
2013-09-30 12:10:00,73.95,73.98,73.85,73.86,5500.0,45.038,45.0563,44.9771,44.9832,5500.0
2013-09-30 12:20:00,73.87,73.88,73.78,73.86,8300.0,44.9893,44.9954,44.9345,44.9832,8300.0
2013-09-30 12:30:00,73.87,74.02,73.85,73.99,7200.0,44.9893,45.0806,44.9771,45.0624,7200.0
2013-09-30 12:40:00,74.01,74.09,74.0,74.05,14200.0,45.0746,45.1233,45.0685,45.0989,14200.0
2013-09-30 12:50:00,74.04,74.1,74.03,74.1,12700.0,45.0928,45.1294,45.0867,45.1294,12700.0
2013-09-30 13:00:00,74.1,74.14,74.05,74.09,15000.0,45.1294,45.1537,45.0989,45.1233,15000.0
2013-09-30 13:10:00,74.08,74.19,73.98,74.18,24700.0,45.1172,45.1842,45.0563,45.1781,24700.0
2013-09-30 13:20:00,74.2,74.2,74.07,74.11,18300.0,45.1903,45.1903,45.1111,45.1355,18300.0
2013-09-30 13:30:00,74.12,74.3,74.1,74.19,10900.0,45.1415,45.2512,45.1294,45.1842,10900.0
2013-09-30 13:40:00,74.16,74.21,74.13,74.19,9800.0,45.1659,45.1964,45.1476,45.1842,9800.0
2013-09-30 13:50:00,74.2,74.22,73.86,73.92,16200.0,45.1903,45.2025,44.9832,45.0197,16200.0
2013-09-30 14:00:00,73.95,74.04,73.9,74.02,10800.0,45.038,45.0928,45.0076,45.0806,10800.0
2013-09-30 14:10:00,74.02,74.04,73.9,73.96,17800.0,45.0806,45.0928,45.0076,45.0441,17800.0
2013-09-30 14:20:00,73.92,73.98,73.87,73.97,12100.0,45.0197,45.0563,44.9893,45.0502,12100.0
2013-09-30 14:30:00,73.99,74.08,73.97,74.03,18600.0,45.0624,45.1172,45.0502,45.0867,18600.0
2013-09-30 14:40:00,74.02,74.07,73.94,74.06,15200.0,45.0806,45.1111,45.0319,45.105,15200.0
2013-09-30 14:50:00,74.06,74.08,73.9,73.91,22000.0,45.105,45.1172,45.0076,45.0137,22000.0
2013-09-30 15:00:00,73.89,73.89,73.75,73.75,17700.0,45.0015,45.0015,44.9162,44.9162,17700.0
2013-09-30 15:10:00,73.77,73.77,73.58,73.66,25200.0,44.9284,44.9284,44.8127,44.8614,25200.0
2013-09-30 15:20:00,73.69,73.73,73.62,73.65,29200.0,44.8797,44.904,44.837,44.8553,29200.0
2013-09-30 15:30:00,73.65,73.68,73.5,73.55,61700.0,44.8553,44.8736,44.7639,44.7944,61700.0
2013-09-30 15:40:00,73.56,73.78,73.49,73.76,76400.0,44.8005,44.9345,44.7579,44.9223,76400.0
2013-09-30 15:50:00,73.75,73.94,73.7,73.88,135400.0,44.9162,45.0319,44.8858,44.9954,135400.0
2013-10-01 09:30:00,73.8,74.31,73.54,74.27,44600.0,44.9467,45.2573,44.7883,45.2329,44600.0
2013-10-01 09:40:00,74.22,74.39,73.99,74.1,11600.0,45.2025,45.306,45.0624,45.1294,11600.0
2013-10-01 09:50:00,74.12,74.12,73.57,73.59,34000.0,45.1415,45.1415,44.8066,44.8188,34000.0
2013-10-01 10:00:00,73.66,74.25,73.65,74.08,25000.0,44.8614,45.2207,44.8553,45.1172,25000.0
2013-10-01 10:10:00,74.07,74.08,73.87,73.89,16300.0,45.1111,45.1172,44.9893,45.0015,16300.0
2013-10-01 10:20:00,73.94,74.39,73.94,74.32,20800.0,45.0319,45.306,45.0319,45.2634,20800.0
2013-10-01 10:30:00,74.37,74.49,74.35,74.48,17300.0,45.2938,45.3669,45.2816,45.3608,17300.0
2013-10-01 10:40:00,74.49,74.61,74.45,74.46,21400.0,45.3669,45.44,45.3425,45.3486,21400.0
2013-10-01 10:50:00,74.46,74.62,74.46,74.51,13100.0,45.3486,45.4461,45.3486,45.3791,13100.0
2013-10-01 11:00:00,74.5,74.58,74.43,74.53,20400.0,45.373,45.4217,45.3303,45.3913,20400.0
2013-10-01 11:10:00,74.51,74.55,74.43,74.49,13400.0,45.3791,45.4034,45.3303,45.3669,13400.0
2013-10-01 11:20:00,74.48,74.55,74.42,74.47,19300.0,45.3608,45.4034,45.3243,45.3547,19300.0
2013-10-01 11:30:00,74.49,74.65,74.46,74.63,29500.0,45.3669,45.4643,45.3486,45.4522,29500.0
2013-10-01 11:40:00,74.65,74.72,74.63,74.64,19500.0,45.4643,45.507,45.4522,45.4582,19500.0
2013-10-01 11:50:00,74.64,74.7,74.63,74.64,35900.0,45.4582,45.4948,45.4522,45.4582,35900.0
2013-10-01 12:00:00,74.63,74.73,74.63,74.69,22500.0,45.4522,45.5131,45.4522,45.4887,22500.0
2013-10-01 12:10:00,74.7,74.7,74.63,74.65,7000.0,45.4948,45.4948,45.4522,45.4643,7000.0
2013-10-01 12:20:00,74.65,74.74,74.63,74.72,37600.0,45.4643,45.5191,45.4522,45.507,37600.0
2013-10-01 12:30:00,74.68,74.72,74.63,74.64,15800.0,45.4826,45.507,45.4522,45.4582,15800.0
2013-10-01 12:40:00,74.63,74.67,74.63,74.65,8400.0,45.4522,45.4765,45.4522,45.4643,8400.0
2013-10-01 12:50:00,74.65,74.68,74.63,74.66,11200.0,45.4643,45.4826,45.4522,45.4704,11200.0
2013-10-01 13:00:00,74.65,74.73,74.64,74.73,7500.0,45.4643,45.5131,45.4582,45.5131,7500.0
2013-10-01 13:10:00,74.74,74.74,74.69,74.73,7800.0,45.5191,45.5191,45.4887,45.5131,7800.0
2013-10-01 13:20:00,74.71,74.72,74.65,74.65,17700.0,45.5009,45.507,45.4643,45.4643,17700.0
2013-10-01 13:30:00,74.65,74.66,74.63,74.63,23000.0,45.4643,45.4704,45.4522,45.4522,23000.0
2013-10-01 13:40:00,74.64,74.68,74.63,74.64,10200.0,45.4582,45.4826,45.4522,45.4582,10200.0
2013-10-01 13:50:00,74.64,74.68,74.59,74.66,23900.0,45.4582,45.4826,45.4278,45.4704,23900.0
2013-10-01 14:00:00,74.66,74.71,74.63,74.68,17800.0,45.4704,45.5009,45.4522,45.4826,17800.0
2013-10-01 14:10:00,74.67,74.7,74.64,74.68,9200.0,45.4765,45.4948,45.4582,45.4826,9200.0
2013-10-01 14:20:00,74.67,74.68,74.63,74.68,24800.0,45.4765,45.4826,45.4522,45.4826,24800.0
2013-10-01 14:30:00,74.67,74.7,74.64,74.7,13800.0,45.4765,45.4948,45.4582,45.4948,13800.0
2013-10-01 14:40:00,74.68,74.75,74.68,74.73,19800.0,45.4826,45.5252,45.4826,45.5131,19800.0
2013-10-01 14:50:00,74.74,74.8,74.74,74.78,17100.0,45.5191,45.5557,45.5191,45.5435,17100.0
2013-10-01 15:00:00,74.77,74.79,74.71,74.76,36400.0,45.5374,45.5496,45.5009,45.5313,36400.0
2013-10-01 15:10:00,74.76,74.82,74.75,74.76,30900.0,45.5313,45.5679,45.5252,45.5313,30900.0
2013-10-01 15:20:00,74.76,74.77,74.6,74.6,32300.0,45.5313,45.5374,45.4339,45.4339,32300.0
2013-10-01 15:30:00,74.59,74.76,74.59,74.65,32500.0,45.4278,45.5313,45.4278,45.4643,32500.0
2013-10-01 15:40:00,74.65,74.72,74.53,74.71,44000.0,45.4643,45.507,45.3913,45.5009,44000.0
2013-10-01 15:50:00,74.7,74.83,74.64,74.83,90700.0,45.4948,45.574,45.4582,45.574,90700.0
2013-10-02 09:30:00,74.04,74.3,73.8,73.96,47800.0,45.0928,45.2512,44.9467,45.0441,47800.0
2013-10-02 09:40:00,73.97,73.98,73.6,73.63,50800.0,45.0502,45.0563,44.8249,44.8431,50800.0
2013-10-02 09:50:00,73.62,73.73,73.51,73.57,43500.0,44.837,44.904,44.77,44.8066,43500.0
2013-10-02 10:00:00,73.56,73.6,73.23,73.24,50700.0,44.8005,44.8249,44.5995,44.6056,50700.0
2013-10-02 10:10:00,73.23,73.31,73.14,73.25,49200.0,44.5995,44.6482,44.5447,44.6117,49200.0
2013-10-02 10:20:00,73.24,73.27,73.08,73.1,23500.0,44.6056,44.6239,44.5082,44.5203,23500.0
2013-10-02 10:30:00,73.12,73.17,73.01,73.11,42400.0,44.5325,44.563,44.4655,44.5264,42400.0
2013-10-02 10:40:00,73.13,73.14,72.88,72.98,29700.0,44.5386,44.5447,44.3863,44.4473,29700.0
2013-10-02 10:50:00,72.98,73.08,72.97,73.05,29200.0,44.4473,44.5082,44.4412,44.4899,29200.0
2013-10-02 11:00:00,73.01,73.02,72.79,72.88,64100.0,44.4655,44.4716,44.3315,44.3863,64100.0
2013-10-02 11:10:00,72.87,73.03,72.71,73.03,35600.0,44.3803,44.4777,44.2828,44.4777,35600.0
2013-10-02 11:20:00,73.03,73.18,72.96,73.16,49100.0,44.4777,44.5691,44.4351,44.5569,49100.0
2013-10-02 11:30:00,73.18,73.3,73.1,73.12,24500.0,44.5691,44.6421,44.5203,44.5325,24500.0
2013-10-02 11:40:00,73.14,73.18,72.96,73.0,21000.0,44.5447,44.5691,44.4351,44.4594,21000.0
2013-10-02 11:50:00,72.99,73.2,72.95,73.19,17700.0,44.4533,44.5812,44.429,44.5751,17700.0
2013-10-02 12:00:00,73.19,73.32,73.11,73.12,59900.0,44.5751,44.6543,44.5264,44.5325,59900.0
2013-10-02 12:10:00,73.11,73.21,73.1,73.11,72000.0,44.5264,44.5873,44.5203,44.5264,72000.0
2013-10-02 12:20:00,73.08,73.1,72.97,73.07,28700.0,44.5082,44.5203,44.4412,44.5021,28700.0
2013-10-02 12:30:00,73.07,73.32,73.07,73.31,75800.0,44.5021,44.6543,44.5021,44.6482,75800.0
2013-10-02 12:40:00,73.32,73.42,73.18,73.19,22600.0,44.6543,44.7152,44.5691,44.5751,22600.0
2013-10-02 12:50:00,73.18,73.28,73.14,73.26,10900.0,44.5691,44.63,44.5447,44.6178,10900.0
2013-10-02 13:00:00,73.27,73.43,73.27,73.43,13400.0,44.6239,44.7213,44.6239,44.7213,13400.0
2013-10-02 13:10:00,73.43,73.44,73.35,73.39,11100.0,44.7213,44.7274,44.6726,44.697,11100.0
2013-10-02 13:20:00,73.39,73.62,73.38,73.59,21000.0,44.697,44.837,44.6909,44.8188,21000.0
2013-10-02 13:30:00,73.58,73.61,73.44,73.49,24000.0,44.8127,44.8309,44.7274,44.7579,24000.0
2013-10-02 13:40:00,73.5,73.55,73.43,73.51,20800.0,44.7639,44.7944,44.7213,44.77,20800.0
2013-10-02 13:50:00,73.51,73.68,73.5,73.63,23000.0,44.77,44.8736,44.7639,44.8431,23000.0
2013-10-02 14:00:00,73.64,73.7,73.56,73.69,23400.0,44.8492,44.8858,44.8005,44.8797,23400.0
2013-10-02 14:10:00,73.68,73.68,73.54,73.63,13600.0,44.8736,44.8736,44.7883,44.8431,13600.0
2013-10-02 14:20:00,73.66,73.8,73.65,73.77,21000.0,44.8614,44.9467,44.8553,44.9284,21000.0
2013-10-02 14:30:00,73.77,73.77,73.63,73.64,20700.0,44.9284,44.9284,44.8431,44.8492,20700.0
2013-10-02 14:40:00,73.62,73.71,73.59,73.7,17100.0,44.837,44.8918,44.8188,44.8858,17100.0
2013-10-02 14:50:00,73.71,73.71,73.52,73.61,12800.0,44.8918,44.8918,44.7761,44.8309,12800.0
2013-10-02 15:00:00,73.6,73.72,73.58,73.72,11400.0,44.8249,44.8979,44.8127,44.8979,11400.0
2013-10-02 15:10:00,73.7,73.75,73.66,73.71,33500.0,44.8858,44.9162,44.8614,44.8918,33500.0
2013-10-02 15:20:00,73.7,73.78,73.65,73.78,74400.0,44.8858,44.9345,44.8553,44.9345,74400.0
2013-10-02 15:30:00,73.77,73.79,73.71,73.73,51800.0,44.9284,44.9406,44.8918,44.904,51800.0
2013-10-02 15:40:00,73.74,73.85,73.74,73.8,53000.0,44.9101,44.9771,44.9101,44.9467,53000.0
2013-10-02 15:50:00,73.81,73.99,73.81,73.97,109700.0,44.9527,45.0624,44.9527,45.0502,109700.0
2013-10-03 09:30:00,73.6,74.25,73.59,74.04,69200.0,44.8249,45.2207,44.8188,45.0928,69200.0
2013-10-03 09:40:00,74.07,74.15,73.72,73.73,36600.0,45.1111,45.1598,44.8979,44.904,36600.0
2013-10-03 09:50:00,73.75,73.82,73.54,73.59,27900.0,44.9162,44.9588,44.7883,44.8188,27900.0
2013-10-03 10:00:00,73.59,73.67,73.03,73.67,149100.0,44.8188,44.8675,44.4777,44.8675,149100.0
2013-10-03 10:10:00,73.65,73.71,73.55,73.69,28100.0,44.8553,44.8918,44.7944,44.8797,28100.0
2013-10-03 10:20:00,73.71,73.73,73.4,73.48,50200.0,44.8918,44.904,44.703,44.7518,50200.0
2013-10-03 10:30:00,73.54,73.62,73.4,73.5,31600.0,44.7883,44.837,44.703,44.7639,31600.0
2013-10-03 10:40:00,73.47,73.6,73.47,73.52,27600.0,44.7457,44.8249,44.7457,44.7761,27600.0
2013-10-03 10:50:00,73.52,73.75,73.45,73.6,35100.0,44.7761,44.9162,44.7335,44.8249,35100.0
2013-10-03 11:00:00,73.62,74.06,73.55,73.97,124300.0,44.837,45.105,44.7944,45.0502,124300.0
2013-10-03 11:10:00,73.97,73.98,73.57,73.57,14300.0,45.0502,45.0563,44.8066,44.8066,14300.0
2013-10-03 11:20:00,73.57,73.67,73.54,73.57,23600.0,44.8066,44.8675,44.7883,44.8066,23600.0
2013-10-03 11:30:00,73.56,73.63,73.36,73.41,17900.0,44.8005,44.8431,44.6787,44.7091,17900.0
2013-10-03 11:40:00,73.41,73.41,73.1,73.1,19800.0,44.7091,44.7091,44.5203,44.5203,19800.0
2013-10-03 11:50:00,73.13,73.25,73.04,73.08,7100.0,44.5386,44.6117,44.4838,44.5082,7100.0
2013-10-03 12:00:00,73.08,73.19,73.06,73.19,11400.0,44.5082,44.5751,44.496,44.5751,11400.0
2013-10-03 12:10:00,73.21,73.41,73.21,73.28,9200.0,44.5873,44.7091,44.5873,44.63,9200.0
2013-10-03 12:20:00,73.29,73.29,73.07,73.23,7800.0,44.6361,44.6361,44.5021,44.5995,7800.0
2013-10-03 12:30:00,73.28,73.45,73.28,73.41,9800.0,44.63,44.7335,44.63,44.7091,9800.0
2013-10-03 12:40:00,73.36,73.59,73.23,73.59,16400.0,44.6787,44.8188,44.5995,44.8188,16400.0
2013-10-03 12:50:00,73.59,73.6,73.44,73.57,22100.0,44.8188,44.8249,44.7274,44.8066,22100.0
2013-10-03 13:00:00,73.56,73.95,73.48,73.92,35100.0,44.8005,45.038,44.7518,45.0197,35100.0
2013-10-03 13:10:00,73.9,74.02,73.7,73.74,16900.0,45.0076,45.0806,44.8858,44.9101,16900.0
2013-10-03 13:20:00,73.73,74.04,73.7,74.02,13300.0,44.904,45.0928,44.8858,45.0806,13300.0
2013-10-03 13:30:00,74.02,74.05,73.76,73.77,11900.0,45.0806,45.0989,44.9223,44.9284,11900.0
2013-10-03 13:40:00,73.77,73.89,73.76,73.8,10200.0,44.9284,45.0015,44.9223,44.9467,10200.0
2013-10-03 13:50:00,73.84,74.07,73.76,74.01,9700.0,44.971,45.1111,44.9223,45.0746,9700.0
2013-10-03 14:00:00,73.98,74.02,73.86,73.93,14700.0,45.0563,45.0806,44.9832,45.0258,14700.0
2013-10-03 14:10:00,73.88,74.01,73.83,73.96,13600.0,44.9954,45.0746,44.9649,45.0441,13600.0
2013-10-03 14:20:00,73.93,73.98,73.72,73.97,88400.0,45.0258,45.0563,44.8979,45.0502,88400.0
2013-10-03 14:30:00,73.99,74.04,73.78,73.91,67800.0,45.0624,45.0928,44.9345,45.0137,67800.0
2013-10-03 14:40:00,73.92,74.03,73.88,73.94,8800.0,45.0197,45.0867,44.9954,45.0319,8800.0
2013-10-03 14:50:00,73.94,74.07,73.92,73.96,12700.0,45.0319,45.1111,45.0197,45.0441,12700.0
2013-10-03 15:00:00,73.9,73.95,73.84,73.89,36500.0,45.0076,45.038,44.971,45.0015,36500.0
2013-10-03 15:10:00,73.9,73.96,73.88,73.95,12700.0,45.0076,45.0441,44.9954,45.038,12700.0
2013-10-03 15:20:00,73.94,74.02,73.91,74.02,15800.0,45.0319,45.0806,45.0137,45.0806,15800.0
2013-10-03 15:30:00,73.97,74.07,73.95,74.04,20000.0,45.0502,45.1111,45.038,45.0928,20000.0
2013-10-03 15:40:00,74.04,74.1,73.97,74.03,32500.0,45.0928,45.1294,45.0502,45.0867,32500.0
2013-10-03 15:50:00,74.04,74.06,73.87,73.89,112300.0,45.0928,45.105,44.9893,45.0015,112300.0
2013-10-04 09:30:00,74.25,74.49,73.83,74.33,35100.0,45.2207,45.3669,44.9649,45.2694,35100.0
2013-10-04 09:40:00,74.24,74.6,74.22,74.6,15400.0,45.2146,45.4339,45.2025,45.4339,15400.0
2013-10-04 09:50:00,74.64,75.09,74.63,75.03,59200.0,45.4582,45.7323,45.4522,45.6958,59200.0
2013-10-04 10:00:00,75.07,75.42,75.07,75.36,50800.0,45.7201,45.9333,45.7201,45.8968,50800.0
2013-10-04 10:10:00,75.31,75.33,74.89,74.89,69900.0,45.8663,45.8785,45.6105,45.6105,69900.0
2013-10-04 10:20:00,74.92,75.05,74.84,74.98,20700.0,45.6288,45.7079,45.5801,45.6653,20700.0
2013-10-04 10:30:00,75.0,75.26,75.0,75.05,51200.0,45.6775,45.8358,45.6775,45.7079,51200.0
2013-10-04 10:40:00,75.08,75.09,74.94,75.04,33900.0,45.7262,45.7323,45.641,45.7019,33900.0
2013-10-04 10:50:00,75.03,75.07,74.92,75.0,19400.0,45.6958,45.7201,45.6288,45.6775,19400.0
2013-10-04 11:00:00,74.98,75.02,74.8,74.83,37600.0,45.6653,45.6897,45.5557,45.574,37600.0
2013-10-04 11:10:00,74.82,74.98,74.74,74.98,24400.0,45.5679,45.6653,45.5191,45.6653,24400.0
2013-10-04 11:20:00,74.99,75.03,74.92,74.98,30100.0,45.6714,45.6958,45.6288,45.6653,30100.0
2013-10-04 11:30:00,74.98,75.0,74.85,74.92,46800.0,45.6653,45.6775,45.5861,45.6288,46800.0
2013-10-04 11:40:00,74.92,75.03,74.92,74.99,133600.0,45.6288,45.6958,45.6288,45.6714,133600.0
2013-10-04 11:50:00,74.98,75.01,74.87,74.88,72200.0,45.6653,45.6836,45.5983,45.6044,72200.0
2013-10-04 12:00:00,74.88,74.96,74.82,74.96,23500.0,45.6044,45.6531,45.5679,45.6531,23500.0
2013-10-04 12:10:00,74.96,75.02,74.86,74.9,104400.0,45.6531,45.6897,45.5922,45.6166,104400.0
2013-10-04 12:20:00,74.9,75.15,74.87,75.15,100900.0,45.6166,45.7689,45.5983,45.7689,100900.0
2013-10-04 12:30:00,75.15,75.15,75.03,75.06,59100.0,45.7689,45.7689,45.6958,45.714,59100.0
2013-10-04 12:40:00,75.08,75.11,75.0,75.02,24800.0,45.7262,45.7445,45.6775,45.6897,24800.0
2013-10-04 12:50:00,75.01,75.03,74.95,75.02,8200.0,45.6836,45.6958,45.647,45.6897,8200.0
2013-10-04 13:00:00,75.02,75.03,74.96,75.01,6300.0,45.6897,45.6958,45.6531,45.6836,6300.0
2013-10-04 13:10:00,75.01,75.01,74.92,74.97,60800.0,45.6836,45.6836,45.6288,45.6592,60800.0
2013-10-04 13:20:00,74.99,75.11,74.99,75.01,27700.0,45.6714,45.7445,45.6714,45.6836,27700.0
2013-10-04 13:30:00,75.0,75.1,74.97,75.02,63600.0,45.6775,45.7384,45.6592,45.6897,63600.0
2013-10-04 13:40:00,75.01,75.03,74.94,75.01,13600.0,45.6836,45.6958,45.641,45.6836,13600.0
2013-10-04 13:50:00,75.02,75.08,74.97,75.01,19400.0,45.6897,45.7262,45.6592,45.6836,19400.0
2013-10-04 14:00:00,74.99,75.01,74.87,74.92,26800.0,45.6714,45.6836,45.5983,45.6288,26800.0
2013-10-04 14:10:00,74.92,74.95,74.81,74.88,41200.0,45.6288,45.647,45.5618,45.6044,41200.0
2013-10-04 14:20:00,74.87,74.91,74.84,74.87,20100.0,45.5983,45.6227,45.5801,45.5983,20100.0
2013-10-04 14:30:00,74.89,74.9,74.83,74.89,32600.0,45.6105,45.6166,45.574,45.6105,32600.0
2013-10-04 14:40:00,74.89,74.91,74.85,74.89,50600.0,45.6105,45.6227,45.5861,45.6105,50600.0
2013-10-04 14:50:00,74.9,75.02,74.89,75.02,26600.0,45.6166,45.6897,45.6105,45.6897,26600.0
2013-10-04 15:00:00,75.02,75.09,74.98,75.05,43400.0,45.6897,45.7323,45.6653,45.7079,43400.0
2013-10-04 15:10:00,75.05,75.12,75.03,75.03,31500.0,45.7079,45.7506,45.6958,45.6958,31500.0
2013-10-04 15:20:00,75.03,75.03,74.89,74.94,37200.0,45.6958,45.6958,45.6105,45.641,37200.0
2013-10-04 15:30:00,74.94,74.96,74.85,74.94,32100.0,45.641,45.6531,45.5861,45.641,32100.0
2013-10-04 15:40:00,74.95,74.97,74.86,74.92,38000.0,45.647,45.6592,45.5922,45.6288,38000.0
2013-10-04 15:50:00,74.93,75.02,74.8,75.01,124300.0,45.6349,45.6897,45.5557,45.6836,124300.0
2013-10-07 09:30:00,74.73,74.76,74.17,74.51,110400.0,45.5131,45.5313,45.172,45.3791,110400.0
2013-10-07 09:40:00,74.51,75.14,74.5,74.9,61000.0,45.3791,45.7628,45.373,45.6166,61000.0
2013-10-07 09:50:00,74.89,74.91,74.72,74.86,16600.0,45.6105,45.6227,45.507,45.5922,16600.0
2013-10-07 10:00:00,74.89,74.92,74.55,74.86,33200.0,45.6105,45.6288,45.4034,45.5922,33200.0
2013-10-07 10:10:00,74.9,75.01,74.81,74.83,20100.0,45.6166,45.6836,45.5618,45.574,20100.0
2013-10-07 10:20:00,74.85,74.95,74.8,74.88,28600.0,45.5861,45.647,45.5557,45.6044,28600.0
2013-10-07 10:30:00,74.88,74.96,74.77,74.81,17700.0,45.6044,45.6531,45.5374,45.5618,17700.0
2013-10-07 10:40:00,74.8,74.8,74.73,74.76,8800.0,45.5557,45.5557,45.5131,45.5313,8800.0
2013-10-07 10:50:00,74.77,74.81,74.7,74.79,16900.0,45.5374,45.5618,45.4948,45.5496,16900.0
2013-10-07 11:00:00,74.79,74.79,74.66,74.69,22500.0,45.5496,45.5496,45.4704,45.4887,22500.0
2013-10-07 11:10:00,74.67,74.78,74.65,74.7,23000.0,45.4765,45.5435,45.4643,45.4948,23000.0
2013-10-07 11:20:00,74.7,74.85,74.66,74.83,21200.0,45.4948,45.5861,45.4704,45.574,21200.0
2013-10-07 11:30:00,74.82,75.13,74.8,75.03,48900.0,45.5679,45.7567,45.5557,45.6958,48900.0
2013-10-07 11:40:00,75.05,75.2,74.98,75.19,36800.0,45.7079,45.7993,45.6653,45.7932,36800.0
2013-10-07 11:50:00,75.2,75.3,75.2,75.25,35200.0,45.7993,45.8602,45.7993,45.8298,35200.0
2013-10-07 12:00:00,75.25,75.31,75.24,75.3,19500.0,45.8298,45.8663,45.8237,45.8602,19500.0
2013-10-07 12:10:00,75.29,75.4,75.28,75.39,26800.0,45.8541,45.9211,45.848,45.915,26800.0
2013-10-07 12:20:00,75.39,75.39,75.22,75.25,25900.0,45.915,45.915,45.8115,45.8298,25900.0
2013-10-07 12:30:00,75.24,75.29,75.13,75.25,31300.0,45.8237,45.8541,45.7567,45.8298,31300.0
2013-10-07 12:40:00,75.24,75.25,75.12,75.21,18300.0,45.8237,45.8298,45.7506,45.8054,18300.0
2013-10-07 12:50:00,75.18,75.22,75.04,75.06,17200.0,45.7871,45.8115,45.7019,45.714,17200.0
2013-10-07 13:00:00,75.1,75.25,75.1,75.25,17600.0,45.7384,45.8298,45.7384,45.8298,17600.0
2013-10-07 13:10:00,75.26,75.43,75.26,75.36,43700.0,45.8358,45.9394,45.8358,45.8968,43700.0
2013-10-07 13:20:00,75.34,75.35,75.15,75.2,19800.0,45.8846,45.8907,45.7689,45.7993,19800.0
2013-10-07 13:30:00,75.22,75.25,75.13,75.14,19000.0,45.8115,45.8298,45.7567,45.7628,19000.0
2013-10-07 13:40:00,75.13,75.15,75.0,75.02,42800.0,45.7567,45.7689,45.6775,45.6897,42800.0
2013-10-07 13:50:00,75.03,75.1,74.99,75.1,27200.0,45.6958,45.7384,45.6714,45.7384,27200.0
2013-10-07 14:00:00,75.11,75.23,75.03,75.07,33200.0,45.7445,45.8176,45.6958,45.7201,33200.0
2013-10-07 14:10:00,75.07,75.14,74.89,74.94,46500.0,45.7201,45.7628,45.6105,45.641,46500.0
2013-10-07 14:20:00,74.94,74.95,74.8,74.84,38400.0,45.641,45.647,45.5557,45.5801,38400.0
2013-10-07 14:30:00,74.83,74.84,74.53,74.62,104900.0,45.574,45.5801,45.3913,45.4461,104900.0
2013-10-07 14:40:00,74.62,74.83,74.58,74.82,37700.0,45.4461,45.574,45.4217,45.5679,37700.0
2013-10-07 14:50:00,74.81,74.88,74.69,74.84,28300.0,45.5618,45.6044,45.4887,45.5801,28300.0
2013-10-07 15:00:00,74.84,74.84,74.68,74.75,29800.0,45.5801,45.5801,45.4826,45.5252,29800.0
2013-10-07 15:10:00,74.75,74.8,74.65,74.74,40500.0,45.5252,45.5557,45.4643,45.5191,40500.0
2013-10-07 15:20:00,74.73,74.75,74.61,74.7,38600.0,45.5131,45.5252,45.44,45.4948,38600.0
2013-10-07 15:30:00,74.69,74.69,74.48,74.52,56600.0,45.4887,45.4887,45.3608,45.3852,56600.0
2013-10-07 15:40:00,74.52,74.53,74.44,74.51,69400.0,45.3852,45.3913,45.3364,45.3791,69400.0
2013-10-07 15:50:00,74.51,74.51,74.36,74.38,107100.0,45.3791,45.3791,45.2877,45.2999,107100.0
2013-10-08 09:30:00,74.18,74.56,73.82,73.86,35200.0,45.1781,45.4095,44.9588,44.9832,35200.0
2013-10-08 09:40:00,73.9,74.5,73.9,74.25,30500.0,45.0076,45.373,45.0076,45.2207,30500.0
2013-10-08 09:50:00,74.14,74.24,73.81,73.82,33300.0,45.1537,45.2146,44.9527,44.9588,33300.0
2013-10-08 10:00:00,73.82,73.9,73.46,73.48,37000.0,44.9588,45.0076,44.7396,44.7518,37000.0
2013-10-08 10:10:00,73.46,73.74,73.37,73.66,23800.0,44.7396,44.9101,44.6848,44.8614,23800.0
2013-10-08 10:20:00,73.72,73.72,73.55,73.58,34400.0,44.8979,44.8979,44.7944,44.8127,34400.0
2013-10-08 10:30:00,73.58,73.58,73.25,73.26,33600.0,44.8127,44.8127,44.6117,44.6178,33600.0
2013-10-08 10:40:00,73.28,73.37,73.08,73.08,55800.0,44.63,44.6848,44.5082,44.5082,55800.0
2013-10-08 10:50:00,73.08,73.08,72.93,72.97,39400.0,44.5082,44.5082,44.4168,44.4412,39400.0
2013-10-08 11:00:00,72.93,73.01,72.68,73.01,25600.0,44.4168,44.4655,44.2645,44.4655,25600.0
2013-10-08 11:10:00,73.03,73.13,72.92,73.01,15800.0,44.4777,44.5386,44.4107,44.4655,15800.0
2013-10-08 11:20:00,73.02,73.05,72.91,72.91,12700.0,44.4716,44.4899,44.4046,44.4046,12700.0
2013-10-08 11:30:00,72.9,72.9,72.67,72.69,28900.0,44.3985,44.3985,44.2585,44.2706,28900.0
2013-10-08 11:40:00,72.71,72.8,72.39,72.49,41500.0,44.2828,44.3376,44.0879,44.1488,41500.0
2013-10-08 11:50:00,72.51,72.74,72.49,72.73,20000.0,44.161,44.3011,44.1488,44.295,20000.0
2013-10-08 12:00:00,72.75,72.77,72.52,72.6,19300.0,44.3072,44.3194,44.1671,44.2158,19300.0
2013-10-08 12:10:00,72.59,72.6,72.48,72.56,13300.0,44.2097,44.2158,44.1427,44.1915,13300.0
2013-10-08 12:20:00,72.59,72.61,72.43,72.5,11600.0,44.2097,44.2219,44.1123,44.1549,11600.0
2013-10-08 12:30:00,72.51,72.51,72.35,72.48,12900.0,44.161,44.161,44.0636,44.1427,12900.0
2013-10-08 12:40:00,72.5,72.62,72.42,72.59,19800.0,44.1549,44.228,44.1062,44.2097,19800.0
2013-10-08 12:50:00,72.59,72.67,72.56,72.62,21900.0,44.2097,44.2585,44.1915,44.228,21900.0
2013-10-08 13:00:00,72.65,72.76,72.47,72.47,21900.0,44.2463,44.3133,44.1366,44.1366,21900.0
2013-10-08 13:10:00,72.46,72.51,72.37,72.41,14900.0,44.1306,44.161,44.0757,44.1001,14900.0
2013-10-08 13:20:00,72.41,72.6,72.38,72.6,17500.0,44.1001,44.2158,44.0818,44.2158,17500.0
2013-10-08 13:30:00,72.61,72.7,72.59,72.65,15600.0,44.2219,44.2767,44.2097,44.2463,15600.0
2013-10-08 13:40:00,72.64,72.69,72.54,72.57,24000.0,44.2402,44.2706,44.1793,44.1975,24000.0
2013-10-08 13:50:00,72.59,72.73,72.57,72.59,15500.0,44.2097,44.295,44.1975,44.2097,15500.0
2013-10-08 14:00:00,72.58,72.6,72.47,72.5,14500.0,44.2036,44.2158,44.1366,44.1549,14500.0
2013-10-08 14:10:00,72.5,72.57,72.45,72.49,17300.0,44.1549,44.1975,44.1245,44.1488,17300.0
2013-10-08 14:20:00,72.48,72.74,72.44,72.72,23400.0,44.1427,44.3011,44.1184,44.2889,23400.0
2013-10-08 14:30:00,72.71,72.8,72.69,72.79,23300.0,44.2828,44.3376,44.2706,44.3315,23300.0
2013-10-08 14:40:00,72.77,72.8,72.69,72.72,14000.0,44.3194,44.3376,44.2706,44.2889,14000.0
2013-10-08 14:50:00,72.69,72.76,72.63,72.75,14100.0,44.2706,44.3133,44.2341,44.3072,14100.0
2013-10-08 15:00:00,72.74,72.79,72.56,72.56,18400.0,44.3011,44.3315,44.1915,44.1915,18400.0
2013-10-08 15:10:00,72.55,72.62,72.53,72.59,23100.0,44.1854,44.228,44.1732,44.2097,23100.0
2013-10-08 15:20:00,72.64,72.76,72.62,72.74,26700.0,44.2402,44.3133,44.228,44.3011,26700.0
2013-10-08 15:30:00,72.75,72.79,72.58,72.66,29100.0,44.3072,44.3315,44.2036,44.2524,29100.0
2013-10-08 15:40:00,72.65,72.74,72.52,72.59,44700.0,44.2463,44.3011,44.1671,44.2097,44700.0
2013-10-08 15:50:00,72.58,72.63,72.36,72.45,83500.0,44.2036,44.2341,44.0697,44.1245,83500.0
2013-10-09 09:30:00,72.57,72.78,72.37,72.52,28900.0,44.1975,44.3254,44.0757,44.1671,28900.0
2013-10-09 09:40:00,72.53,72.55,72.32,72.38,26500.0,44.1732,44.1854,44.0453,44.0818,26500.0
2013-10-09 09:50:00,72.33,72.47,72.08,72.47,23100.0,44.0514,44.1366,43.8991,44.1366,23100.0
2013-10-09 10:00:00,72.43,72.46,72.01,72.01,22800.0,44.1123,44.1306,43.8565,43.8565,22800.0
2013-10-09 10:10:00,72.01,72.02,71.74,71.99,37000.0,43.8565,43.8626,43.692,43.8443,37000.0
2013-10-09 10:20:00,71.99,72.25,71.85,72.12,31900.0,43.8443,44.0027,43.759,43.9235,31900.0
2013-10-09 10:30:00,72.15,72.26,72.05,72.06,19800.0,43.9418,44.0087,43.8808,43.8869,19800.0
2013-10-09 10:40:00,72.09,72.13,71.89,71.92,17300.0,43.9052,43.9296,43.7834,43.8017,17300.0
2013-10-09 10:50:00,71.92,71.94,71.78,71.78,18300.0,43.8017,43.8139,43.7164,43.7164,18300.0
2013-10-09 11:00:00,71.78,71.99,71.67,71.69,21500.0,43.7164,43.8443,43.6494,43.6616,21500.0
2013-10-09 11:10:00,71.73,71.82,71.64,71.72,19700.0,43.686,43.7408,43.6311,43.6799,19700.0
2013-10-09 11:20:00,71.7,71.98,71.58,71.97,30400.0,43.6677,43.8382,43.5946,43.8321,30400.0
2013-10-09 11:30:00,71.98,72.24,71.95,72.18,25100.0,43.8382,43.9966,43.8199,43.96,25100.0
2013-10-09 11:40:00,72.18,72.32,72.04,72.32,11800.0,43.96,44.0453,43.8748,44.0453,11800.0
2013-10-09 11:50:00,72.27,72.33,72.23,72.31,12300.0,44.0148,44.0514,43.9905,44.0392,12300.0
2013-10-09 12:00:00,72.31,72.33,72.2,72.29,7100.0,44.0392,44.0514,43.9722,44.027,7100.0
2013-10-09 12:10:00,72.29,72.48,72.29,72.41,24600.0,44.027,44.1427,44.027,44.1001,24600.0
2013-10-09 12:20:00,72.41,72.45,72.26,72.26,9400.0,44.1001,44.1245,44.0087,44.0087,9400.0
2013-10-09 12:30:00,72.28,72.41,72.28,72.37,9600.0,44.0209,44.1001,44.0209,44.0757,9600.0
2013-10-09 12:40:00,72.34,72.35,72.14,72.16,24400.0,44.0575,44.0636,43.9357,43.9478,24400.0
2013-10-09 12:50:00,72.19,72.26,72.16,72.17,10100.0,43.9661,44.0087,43.9478,43.9539,10100.0
2013-10-09 13:00:00,72.19,72.31,72.19,72.25,9900.0,43.9661,44.0392,43.9661,44.0027,9900.0
2013-10-09 13:10:00,72.25,72.5,72.2,72.46,15200.0,44.0027,44.1549,43.9722,44.1306,15200.0
2013-10-09 13:20:00,72.48,72.67,72.45,72.59,30500.0,44.1427,44.2585,44.1245,44.2097,30500.0
2013-10-09 13:30:00,72.59,72.64,72.33,72.34,15500.0,44.2097,44.2402,44.0514,44.0575,15500.0
2013-10-09 13:40:00,72.34,72.45,72.32,72.34,8700.0,44.0575,44.1245,44.0453,44.0575,8700.0
2013-10-09 13:50:00,72.35,72.43,72.3,72.4,9700.0,44.0636,44.1123,44.0331,44.094,9700.0
2013-10-09 14:00:00,72.38,72.43,72.3,72.4,17400.0,44.0818,44.1123,44.0331,44.094,17400.0
2013-10-09 14:10:00,72.4,72.4,72.24,72.27,11400.0,44.094,44.094,43.9966,44.0148,11400.0
2013-10-09 14:20:00,72.26,72.38,72.17,72.32,24200.0,44.0087,44.0818,43.9539,44.0453,24200.0
2013-10-09 14:30:00,72.31,72.43,72.23,72.29,23900.0,44.0392,44.1123,43.9905,44.027,23900.0
2013-10-09 14:40:00,72.3,72.33,72.19,72.33,13000.0,44.0331,44.0514,43.9661,44.0514,13000.0
2013-10-09 14:50:00,72.3,72.41,72.23,72.4,6100.0,44.0331,44.1001,43.9905,44.094,6100.0
2013-10-09 15:00:00,72.42,72.42,72.24,72.31,14300.0,44.1062,44.1062,43.9966,44.0392,14300.0
2013-10-09 15:10:00,72.32,72.35,72.23,72.28,11900.0,44.0453,44.0636,43.9905,44.0209,11900.0
2013-10-09 15:20:00,72.28,72.28,72.14,72.16,21700.0,44.0209,44.0209,43.9357,43.9478,21700.0
2013-10-09 15:30:00,72.19,72.31,72.16,72.16,17900.0,43.9661,44.0392,43.9478,43.9478,17900.0
2013-10-09 15:40:00,72.19,72.19,71.88,71.91,40600.0,43.9661,43.9661,43.7773,43.7956,40600.0
2013-10-09 15:50:00,71.9,72.1,71.88,72.06,83700.0,43.7895,43.9113,43.7773,43.8869,83700.0
2013-10-10 09:30:00,72.67,72.98,72.29,72.94,35100.0,44.2585,44.4473,44.027,44.4229,35100.0
2013-10-10 09:40:00,72.93,73.05,72.81,72.81,29800.0,44.4168,44.4899,44.3437,44.3437,29800.0
2013-10-10 09:50:00,72.83,73.08,72.81,72.99,35900.0,44.3559,44.5082,44.3437,44.4533,35900.0
2013-10-10 10:00:00,72.97,73.34,72.92,73.19,45000.0,44.4412,44.6665,44.4107,44.5751,45000.0
2013-10-10 10:10:00,73.21,73.39,73.15,73.37,15300.0,44.5873,44.697,44.5508,44.6848,15300.0
2013-10-10 10:20:00,73.37,73.58,73.37,73.55,10400.0,44.6848,44.8127,44.6848,44.7944,10400.0
2013-10-10 10:30:00,73.59,73.68,73.36,73.64,36200.0,44.8188,44.8736,44.6787,44.8492,36200.0
2013-10-10 10:40:00,73.65,73.86,73.59,73.74,43700.0,44.8553,44.9832,44.8188,44.9101,43700.0
2013-10-10 10:50:00,73.76,73.87,73.66,73.8,11200.0,44.9223,44.9893,44.8614,44.9467,11200.0
2013-10-10 11:00:00,73.75,73.78,73.62,73.62,9400.0,44.9162,44.9345,44.837,44.837,9400.0
2013-10-10 11:10:00,73.59,73.76,73.59,73.63,11700.0,44.8188,44.9223,44.8188,44.8431,11700.0
2013-10-10 11:20:00,73.61,73.74,73.59,73.66,14600.0,44.8309,44.9101,44.8188,44.8614,14600.0
2013-10-10 11:30:00,73.71,73.78,73.57,73.75,36300.0,44.8918,44.9345,44.8066,44.9162,36300.0
2013-10-10 11:40:00,73.75,73.76,73.63,73.71,13300.0,44.9162,44.9223,44.8431,44.8918,13300.0
2013-10-10 11:50:00,73.71,73.82,73.64,73.8,14700.0,44.8918,44.9588,44.8492,44.9467,14700.0
2013-10-10 12:00:00,73.77,73.93,73.73,73.81,12100.0,44.9284,45.0258,44.904,44.9527,12100.0
2013-10-10 12:10:00,73.78,73.89,73.78,73.83,13000.0,44.9345,45.0015,44.9345,44.9649,13000.0
2013-10-10 12:20:00,73.83,73.84,73.69,73.71,15100.0,44.9649,44.971,44.8797,44.8918,15100.0
2013-10-10 12:30:00,73.73,73.89,73.72,73.78,22600.0,44.904,45.0015,44.8979,44.9345,22600.0
2013-10-10 12:40:00,73.83,73.95,73.83,73.87,8400.0,44.9649,45.038,44.9649,44.9893,8400.0
2013-10-10 12:50:00,73.88,74.01,73.86,74.0,21800.0,44.9954,45.0746,44.9832,45.0685,21800.0
2013-10-10 13:00:00,73.99,73.99,73.73,73.75,14800.0,45.0624,45.0624,44.904,44.9162,14800.0
2013-10-10 13:10:00,73.8,73.88,73.78,73.78,6400.0,44.9467,44.9954,44.9345,44.9345,6400.0
2013-10-10 13:20:00,73.78,73.81,73.67,73.7,10500.0,44.9345,44.9527,44.8675,44.8858,10500.0
2013-10-10 13:30:00,73.71,73.82,73.69,73.71,17800.0,44.8918,44.9588,44.8797,44.8918,17800.0
2013-10-10 13:40:00,73.7,73.83,73.66,73.83,16000.0,44.8858,44.9649,44.8614,44.9649,16000.0
2013-10-10 13:50:00,73.8,73.87,73.75,73.87,29200.0,44.9467,44.9893,44.9162,44.9893,29200.0
2013-10-10 14:00:00,73.84,73.85,73.73,73.77,6600.0,44.971,44.9771,44.904,44.9284,6600.0
2013-10-10 14:10:00,73.74,73.76,73.66,73.72,8900.0,44.9101,44.9223,44.8614,44.8979,8900.0
2013-10-10 14:20:00,73.72,73.91,73.69,73.88,17600.0,44.8979,45.0137,44.8797,44.9954,17600.0
2013-10-10 14:30:00,73.89,74.0,73.87,73.95,17900.0,45.0015,45.0685,44.9893,45.038,17900.0
2013-10-10 14:40:00,73.97,74.02,73.96,73.97,11800.0,45.0502,45.0806,45.0441,45.0502,11800.0
2013-10-10 14:50:00,73.98,74.14,73.98,74.13,40000.0,45.0563,45.1537,45.0563,45.1476,40000.0
2013-10-10 15:00:00,74.1,74.37,74.02,74.27,39700.0,45.1294,45.2938,45.0806,45.2329,39700.0
2013-10-10 15:10:00,74.29,74.42,74.26,74.31,23000.0,45.2451,45.3243,45.2268,45.2573,23000.0
2013-10-10 15:20:00,74.32,74.37,74.26,74.34,22100.0,45.2634,45.2938,45.2268,45.2755,22100.0
2013-10-10 15:30:00,74.34,74.35,74.24,74.31,25000.0,45.2755,45.2816,45.2146,45.2573,25000.0
2013-10-10 15:40:00,74.31,74.37,74.27,74.29,43300.0,45.2573,45.2938,45.2329,45.2451,43300.0
2013-10-10 15:50:00,74.29,74.51,74.27,74.51,149100.0,45.2451,45.3791,45.2329,45.3791,149100.0
2013-10-11 09:30:00,74.0,74.73,74.0,74.64,43000.0,45.0685,45.5131,45.0685,45.4582,43000.0
2013-10-11 09:40:00,74.65,75.25,74.5,75.2,169100.0,45.4643,45.8298,45.373,45.7993,169100.0
2013-10-11 09:50:00,75.14,75.47,74.94,75.31,48600.0,45.7628,45.9637,45.641,45.8663,48600.0
2013-10-11 10:00:00,75.28,75.87,75.28,75.56,144900.0,45.848,46.2074,45.848,46.0186,144900.0
2013-10-11 10:10:00,75.59,75.64,75.47,75.62,25200.0,46.0368,46.0673,45.9637,46.0551,25200.0
2013-10-11 10:20:00,75.61,75.68,75.37,75.42,95800.0,46.049,46.0916,45.9028,45.9333,95800.0
2013-10-11 10:30:00,75.4,75.4,74.99,75.0,96200.0,45.9211,45.9211,45.6714,45.6775,96200.0
2013-10-11 10:40:00,74.99,74.99,74.7,74.7,38600.0,45.6714,45.6714,45.4948,45.4948,38600.0
2013-10-11 10:50:00,74.7,74.89,74.7,74.88,10300.0,45.4948,45.6105,45.4948,45.6044,10300.0
2013-10-11 11:00:00,74.88,74.89,74.76,74.84,9700.0,45.6044,45.6105,45.5313,45.5801,9700.0
2013-10-11 11:10:00,74.84,74.9,74.7,74.7,21300.0,45.5801,45.6166,45.4948,45.4948,21300.0
2013-10-11 11:20:00,74.7,74.87,74.67,74.79,12900.0,45.4948,45.5983,45.4765,45.5496,12900.0
2013-10-11 11:30:00,74.77,74.97,74.75,74.96,10400.0,45.5374,45.6592,45.5252,45.6531,10400.0
2013-10-11 11:40:00,74.97,75.01,74.9,74.95,10500.0,45.6592,45.6836,45.6166,45.647,10500.0
2013-10-11 11:50:00,74.93,74.93,74.82,74.92,8900.0,45.6349,45.6349,45.5679,45.6288,8900.0
2013-10-11 12:00:00,74.91,75.01,74.91,74.98,14300.0,45.6227,45.6836,45.6227,45.6653,14300.0
2013-10-11 12:10:00,75.02,75.02,74.94,75.0,22700.0,45.6897,45.6897,45.641,45.6775,22700.0
2013-10-11 12:20:00,74.97,75.03,74.86,74.86,14000.0,45.6592,45.6958,45.5922,45.5922,14000.0
2013-10-11 12:30:00,74.86,75.02,74.84,74.96,9900.0,45.5922,45.6897,45.5801,45.6531,9900.0
2013-10-11 12:40:00,74.98,75.01,74.88,74.88,8800.0,45.6653,45.6836,45.6044,45.6044,8800.0
2013-10-11 12:50:00,74.88,74.99,74.87,74.99,16800.0,45.6044,45.6714,45.5983,45.6714,16800.0
2013-10-11 13:00:00,74.98,75.03,74.91,75.02,7400.0,45.6653,45.6958,45.6227,45.6897,7400.0
2013-10-11 13:10:00,74.99,74.99,74.61,74.63,7800.0,45.6714,45.6714,45.44,45.4522,7800.0
2013-10-11 13:20:00,74.61,74.8,74.6,74.67,8300.0,45.44,45.5557,45.4339,45.4765,8300.0
2013-10-11 13:30:00,74.69,74.72,74.67,74.72,4600.0,45.4887,45.507,45.4765,45.507,4600.0
2013-10-11 13:40:00,74.66,74.66,74.53,74.58,5200.0,45.4704,45.4704,45.3913,45.4217,5200.0
2013-10-11 13:50:00,74.56,74.59,74.52,74.59,6700.0,45.4095,45.4278,45.3852,45.4278,6700.0
2013-10-11 14:00:00,74.61,74.75,74.59,74.74,7200.0,45.44,45.5252,45.4278,45.5191,7200.0
2013-10-11 14:10:00,74.74,74.76,74.61,74.76,31100.0,45.5191,45.5313,45.44,45.5313,31100.0
2013-10-11 14:20:00,74.74,74.76,74.65,74.66,11200.0,45.5191,45.5313,45.4643,45.4704,11200.0
2013-10-11 14:30:00,74.67,74.67,74.54,74.56,7700.0,45.4765,45.4765,45.3973,45.4095,7700.0
2013-10-11 14:40:00,74.57,74.64,74.53,74.61,25500.0,45.4156,45.4582,45.3913,45.44,25500.0
2013-10-11 14:50:00,74.59,74.63,74.57,74.6,7100.0,45.4278,45.4522,45.4156,45.4339,7100.0
2013-10-11 15:00:00,74.59,74.63,74.51,74.61,18400.0,45.4278,45.4522,45.3791,45.44,18400.0
2013-10-11 15:10:00,74.61,74.62,74.48,74.56,11100.0,45.44,45.4461,45.3608,45.4095,11100.0
2013-10-11 15:20:00,74.54,74.66,74.53,74.63,13500.0,45.3973,45.4704,45.3913,45.4522,13500.0
2013-10-11 15:30:00,74.64,74.75,74.62,74.62,39100.0,45.4582,45.5252,45.4461,45.4461,39100.0
2013-10-11 15:40:00,74.63,74.74,74.59,74.6,50600.0,45.4522,45.5191,45.4278,45.4339,50600.0
2013-10-11 15:50:00,74.6,74.76,74.56,74.73,77800.0,45.4339,45.5313,45.4095,45.5131,77800.0
2013-10-14 09:30:00,74.6,74.8,74.07,74.75,43500.0,45.4339,45.5557,45.1111,45.5252,43500.0
2013-10-14 09:40:00,74.76,74.76,74.11,74.11,12500.0,45.5313,45.5313,45.1355,45.1355,12500.0
2013-10-14 09:50:00,74.15,74.3,74.11,74.27,10700.0,45.1598,45.2512,45.1355,45.2329,10700.0
2013-10-14 10:00:00,74.25,74.33,73.98,74.09,10000.0,45.2207,45.2694,45.0563,45.1233,10000.0
2013-10-14 10:10:00,74.11,74.27,74.02,74.22,11500.0,45.1355,45.2329,45.0806,45.2025,11500.0
2013-10-14 10:20:00,74.17,74.34,74.15,74.25,5500.0,45.172,45.2755,45.1598,45.2207,5500.0
2013-10-14 10:30:00,74.3,74.49,74.28,74.49,8500.0,45.2512,45.3669,45.239,45.3669,8500.0
2013-10-14 10:40:00,74.48,74.53,74.42,74.53,11500.0,45.3608,45.3913,45.3243,45.3913,11500.0
2013-10-14 10:50:00,74.54,74.54,74.38,74.5,12200.0,45.3973,45.3973,45.2999,45.373,12200.0
2013-10-14 11:00:00,74.5,74.5,74.4,74.47,6200.0,45.373,45.373,45.3121,45.3547,6200.0
2013-10-14 11:10:00,74.49,74.56,74.49,74.55,10200.0,45.3669,45.4095,45.3669,45.4034,10200.0
2013-10-14 11:20:00,74.58,74.67,74.5,74.67,27200.0,45.4217,45.4765,45.373,45.4765,27200.0
2013-10-14 11:30:00,74.69,74.82,74.65,74.82,7900.0,45.4887,45.5679,45.4643,45.5679,7900.0
2013-10-14 11:40:00,74.82,74.84,74.67,74.73,29500.0,45.5679,45.5801,45.4765,45.5131,29500.0
2013-10-14 11:50:00,74.72,74.94,74.71,74.94,13000.0,45.507,45.641,45.5009,45.641,13000.0
2013-10-14 12:00:00,74.94,75.01,74.84,74.84,9400.0,45.641,45.6836,45.5801,45.5801,9400.0
2013-10-14 12:10:00,74.84,74.97,74.8,74.97,7000.0,45.5801,45.6592,45.5557,45.6592,7000.0
2013-10-14 12:20:00,74.95,74.95,74.82,74.82,4800.0,45.647,45.647,45.5679,45.5679,4800.0
2013-10-14 12:30:00,74.85,75.1,74.85,75.1,7800.0,45.5861,45.7384,45.5861,45.7384,7800.0
2013-10-14 12:40:00,75.1,75.15,75.01,75.1,14300.0,45.7384,45.7689,45.6836,45.7384,14300.0
2013-10-14 12:50:00,75.09,75.23,75.09,75.2,9800.0,45.7323,45.8176,45.7323,45.7993,9800.0
2013-10-14 13:00:00,75.19,75.31,75.16,75.28,8100.0,45.7932,45.8663,45.7749,45.848,8100.0
2013-10-14 13:10:00,75.28,75.38,75.24,75.36,9500.0,45.848,45.9089,45.8237,45.8968,9500.0
2013-10-14 13:20:00,75.31,75.38,75.24,75.31,23600.0,45.8663,45.9089,45.8237,45.8663,23600.0
2013-10-14 13:30:00,75.31,75.33,75.18,75.23,8300.0,45.8663,45.8785,45.7871,45.8176,8300.0
2013-10-14 13:40:00,75.25,75.33,75.24,75.27,7200.0,45.8298,45.8785,45.8237,45.8419,7200.0
2013-10-14 13:50:00,75.26,75.26,75.16,75.26,7300.0,45.8358,45.8358,45.7749,45.8358,7300.0
2013-10-14 14:00:00,75.23,75.45,75.23,75.4,13500.0,45.8176,45.9516,45.8176,45.9211,13500.0
2013-10-14 14:10:00,75.42,75.47,75.34,75.44,12000.0,45.9333,45.9637,45.8846,45.9455,12000.0
2013-10-14 14:20:00,75.46,75.5,75.34,75.39,10000.0,45.9577,45.982,45.8846,45.915,10000.0
2013-10-14 14:30:00,75.36,75.48,75.35,75.44,7100.0,45.8968,45.9698,45.8907,45.9455,7100.0
2013-10-14 14:40:00,75.4,75.49,75.2,75.49,43100.0,45.9211,45.9759,45.7993,45.9759,43100.0
2013-10-14 14:50:00,75.46,75.46,75.21,75.27,10100.0,45.9577,45.9577,45.8054,45.8419,10100.0
2013-10-14 15:00:00,75.28,75.5,75.22,75.49,14000.0,45.848,45.982,45.8115,45.9759,14000.0
2013-10-14 15:10:00,75.48,75.51,75.37,75.37,7900.0,45.9698,45.9881,45.9028,45.9028,7900.0
2013-10-14 15:20:00,75.34,75.37,75.24,75.27,11600.0,45.8846,45.9028,45.8237,45.8419,11600.0
2013-10-14 15:30:00,75.31,75.39,75.22,75.24,23400.0,45.8663,45.915,45.8115,45.8237,23400.0
2013-10-14 15:40:00,75.26,75.31,75.13,75.15,26700.0,45.8358,45.8663,45.7567,45.7689,26700.0
2013-10-14 15:50:00,75.18,75.4,75.15,75.35,54900.0,45.7871,45.9211,45.7689,45.8907,54900.0
2013-10-15 09:30:00,74.97,75.47,74.97,75.35,19300.0,45.6592,45.9637,45.6592,45.8907,19300.0
2013-10-15 09:40:00,75.33,75.33,74.89,75.21,69000.0,45.8785,45.8785,45.6105,45.8054,69000.0
2013-10-15 09:50:00,75.16,75.5,75.14,75.37,23700.0,45.7749,45.982,45.7628,45.9028,23700.0
2013-10-15 10:00:00,75.39,75.47,75.04,75.14,18400.0,45.915,45.9637,45.7019,45.7628,18400.0
2013-10-15 10:10:00,75.16,75.29,75.09,75.15,14000.0,45.7749,45.8541,45.7323,45.7689,14000.0
2013-10-15 10:20:00,75.18,75.41,75.17,75.3,47700.0,45.7871,45.9272,45.781,45.8602,47700.0
2013-10-15 10:30:00,75.28,75.34,75.13,75.25,46900.0,45.848,45.8846,45.7567,45.8298,46900.0
2013-10-15 10:40:00,75.27,75.29,75.06,75.11,18600.0,45.8419,45.8541,45.714,45.7445,18600.0
2013-10-15 10:50:00,75.13,75.24,74.96,74.99,19000.0,45.7567,45.8237,45.6531,45.6714,19000.0
2013-10-15 11:00:00,74.91,75.3,74.89,74.89,27600.0,45.6227,45.8602,45.6105,45.6105,27600.0
2013-10-15 11:10:00,74.94,75.52,74.94,75.37,41600.0,45.641,45.9942,45.641,45.9028,41600.0
2013-10-15 11:20:00,75.37,76.05,75.37,75.9,66000.0,45.9028,46.317,45.9028,46.2256,66000.0
2013-10-15 11:30:00,75.92,75.92,75.59,75.67,20800.0,46.2378,46.2378,46.0368,46.0856,20800.0
2013-10-15 11:40:00,75.65,75.89,75.65,75.7,30000.0,46.0734,46.2195,46.0734,46.1038,30000.0
2013-10-15 11:50:00,75.72,75.85,75.7,75.84,13000.0,46.116,46.1952,46.1038,46.1891,13000.0
2013-10-15 12:00:00,75.81,75.81,75.36,75.49,40800.0,46.1708,46.1708,45.8968,45.9759,40800.0
2013-10-15 12:10:00,75.5,75.54,75.27,75.31,15100.0,45.982,46.0064,45.8419,45.8663,15100.0
2013-10-15 12:20:00,75.3,75.54,75.3,75.46,7300.0,45.8602,46.0064,45.8602,45.9577,7300.0
2013-10-15 12:30:00,75.45,75.56,75.39,75.51,9700.0,45.9516,46.0186,45.915,45.9881,9700.0
2013-10-15 12:40:00,75.51,75.73,75.51,75.71,21700.0,45.9881,46.1221,45.9881,46.1099,21700.0
2013-10-15 12:50:00,75.72,75.82,75.53,75.56,26500.0,46.116,46.1769,46.0003,46.0186,26500.0
2013-10-15 13:00:00,75.57,75.63,75.54,75.55,8200.0,46.0246,46.0612,46.0064,46.0125,8200.0
2013-10-15 13:10:00,75.56,75.77,75.48,75.77,12700.0,46.0186,46.1465,45.9698,46.1465,12700.0
2013-10-15 13:20:00,75.77,75.77,75.6,75.63,8400.0,46.1465,46.1465,46.0429,46.0612,8400.0
2013-10-15 13:30:00,75.6,75.64,75.52,75.52,10100.0,46.0429,46.0673,45.9942,45.9942,10100.0
2013-10-15 13:40:00,75.54,75.71,75.52,75.67,6400.0,46.0064,46.1099,45.9942,46.0856,6400.0
2013-10-15 13:50:00,75.67,75.7,75.61,75.66,5600.0,46.0856,46.1038,46.049,46.0795,5600.0
2013-10-15 14:00:00,75.67,75.95,75.67,75.8,24600.0,46.0856,46.2561,46.0856,46.1647,24600.0
2013-10-15 14:10:00,75.8,75.8,75.53,75.62,21300.0,46.1647,46.1647,46.0003,46.0551,21300.0
2013-10-15 14:20:00,75.62,75.62,75.27,75.34,20900.0,46.0551,46.0551,45.8419,45.8846,20900.0
2013-10-15 14:30:00,75.34,75.34,74.98,75.17,30400.0,45.8846,45.8846,45.6653,45.781,30400.0
2013-10-15 14:40:00,75.2,75.3,75.02,75.17,14200.0,45.7993,45.8602,45.6897,45.781,14200.0
2013-10-15 14:50:00,75.24,75.37,75.24,75.34,9200.0,45.8237,45.9028,45.8237,45.8846,9200.0
2013-10-15 15:00:00,75.37,75.43,75.21,75.39,18900.0,45.9028,45.9394,45.8054,45.915,18900.0
2013-10-15 15:10:00,75.37,75.43,75.27,75.35,17600.0,45.9028,45.9394,45.8419,45.8907,17600.0
2013-10-15 15:20:00,75.33,75.34,75.23,75.3,16500.0,45.8785,45.8846,45.8176,45.8602,16500.0
2013-10-15 15:30:00,75.33,75.33,75.18,75.21,27100.0,45.8785,45.8785,45.7871,45.8054,27100.0
2013-10-15 15:40:00,75.2,75.22,75.1,75.18,32100.0,45.7993,45.8115,45.7384,45.7871,32100.0
2013-10-15 15:50:00,75.17,75.24,75.08,75.18,57600.0,45.781,45.8237,45.7262,45.7871,57600.0
2013-10-16 09:30:00,75.5,75.98,75.17,75.83,39700.0,45.982,46.2744,45.781,46.183,39700.0
2013-10-16 09:40:00,75.86,76.21,75.75,76.05,56400.0,46.2013,46.4144,46.1343,46.317,56400.0
2013-10-16 09:50:00,76.04,76.5,75.95,76.42,67700.0,46.3109,46.591,46.2561,46.5423,67700.0
2013-10-16 10:00:00,76.42,76.63,76.37,76.53,77700.0,46.5423,46.6702,46.5119,46.6093,77700.0
2013-10-16 10:10:00,76.52,76.92,76.5,76.79,100000.0,46.6032,46.8468,46.591,46.7677,100000.0
2013-10-16 10:20:00,76.75,77.05,76.7,77.05,99600.0,46.7433,46.926,46.7129,46.926,99600.0
2013-10-16 10:30:00,77.07,77.2,77.07,77.09,36800.0,46.9382,47.0174,46.9382,46.9504,36800.0
2013-10-16 10:40:00,77.1,77.24,77.04,77.21,31200.0,46.9565,47.0417,46.9199,47.0235,31200.0
2013-10-16 10:50:00,77.21,77.21,76.96,77.14,20000.0,47.0235,47.0235,46.8712,46.9808,20000.0
2013-10-16 11:00:00,77.14,77.18,77.04,77.12,22200.0,46.9808,47.0052,46.9199,46.9686,22200.0
2013-10-16 11:10:00,77.11,77.12,76.92,76.93,15200.0,46.9626,46.9686,46.8468,46.8529,15200.0
2013-10-16 11:20:00,76.93,77.06,76.86,76.9,15200.0,46.8529,46.9321,46.8103,46.8347,15200.0
2013-10-16 11:30:00,76.86,76.97,76.74,76.9,34900.0,46.8103,46.8773,46.7372,46.8347,34900.0
2013-10-16 11:40:00,76.87,77.13,76.87,77.04,90200.0,46.8164,46.9747,46.8164,46.9199,90200.0
2013-10-16 11:50:00,77.04,77.06,76.92,76.94,49000.0,46.9199,46.9321,46.8468,46.859,49000.0
2013-10-16 12:00:00,76.93,77.08,76.88,77.04,11600.0,46.8529,46.9443,46.8225,46.9199,11600.0
2013-10-16 12:10:00,77.07,77.13,76.89,76.93,15700.0,46.9382,46.9747,46.8286,46.8529,15700.0
2013-10-16 12:20:00,76.95,76.95,76.74,76.74,11900.0,46.8651,46.8651,46.7372,46.7372,11900.0
2013-10-16 12:30:00,76.7,76.81,76.58,76.81,13100.0,46.7129,46.7798,46.6398,46.7798,13100.0
2013-10-16 12:40:00,76.79,76.83,76.7,76.71,4400.0,46.7677,46.792,46.7129,46.7189,4400.0
2013-10-16 12:50:00,76.69,76.77,76.67,76.73,5800.0,46.7068,46.7555,46.6946,46.7311,5800.0
2013-10-16 13:00:00,76.7,76.76,76.67,76.75,11400.0,46.7129,46.7494,46.6946,46.7433,11400.0
2013-10-16 13:10:00,76.73,76.75,76.67,76.74,6500.0,46.7311,46.7433,46.6946,46.7372,6500.0
2013-10-16 13:20:00,76.74,76.81,76.56,76.56,27900.0,46.7372,46.7798,46.6276,46.6276,27900.0
2013-10-16 13:30:00,76.57,76.57,76.48,76.5,17600.0,46.6337,46.6337,46.5789,46.591,17600.0
2013-10-16 13:40:00,76.5,76.51,76.42,76.45,12400.0,46.591,46.5971,46.5423,46.5606,12400.0
2013-10-16 13:50:00,76.47,76.5,76.44,76.45,8700.0,46.5728,46.591,46.5545,46.5606,8700.0
2013-10-16 14:00:00,76.45,76.53,76.44,76.45,9800.0,46.5606,46.6093,46.5545,46.5606,9800.0
2013-10-16 14:10:00,76.5,76.56,76.46,76.55,12800.0,46.591,46.6276,46.5667,46.6215,12800.0
2013-10-16 14:20:00,76.55,76.55,76.4,76.41,23900.0,46.6215,46.6215,46.5301,46.5362,23900.0
2013-10-16 14:30:00,76.41,76.47,76.38,76.41,13800.0,46.5362,46.5728,46.518,46.5362,13800.0
2013-10-16 14:40:00,76.38,76.51,76.37,76.51,21600.0,46.518,46.5971,46.5119,46.5971,21600.0
2013-10-16 14:50:00,76.46,76.46,76.34,76.34,20200.0,46.5667,46.5667,46.4936,46.4936,20200.0
2013-10-16 15:00:00,76.35,76.39,76.33,76.39,19800.0,46.4997,46.5241,46.4875,46.5241,19800.0
2013-10-16 15:10:00,76.38,76.4,76.36,76.39,22400.0,46.518,46.5301,46.5058,46.5241,22400.0
2013-10-16 15:20:00,76.39,76.41,76.33,76.37,18700.0,46.5241,46.5362,46.4875,46.5119,18700.0
2013-10-16 15:30:00,76.36,76.45,76.35,76.45,16200.0,46.5058,46.5606,46.4997,46.5606,16200.0
2013-10-16 15:40:00,76.44,76.57,76.39,76.5,38400.0,46.5545,46.6337,46.5241,46.591,38400.0
2013-10-16 15:50:00,76.52,76.58,76.48,76.51,99700.0,46.6032,46.6398,46.5789,46.5971,99700.0
2013-10-17 09:30:00,76.01,76.47,75.8,76.31,34800.0,46.2926,46.5728,46.1647,46.4753,34800.0
2013-10-17 09:40:00,76.4,76.67,76.4,76.47,64400.0,46.5301,46.6946,46.5301,46.5728,64400.0
2013-10-17 09:50:00,76.5,76.73,76.5,76.51,77600.0,46.591,46.7311,46.591,46.5971,77600.0
2013-10-17 10:00:00,76.5,76.57,76.4,76.41,19500.0,46.591,46.6337,46.5301,46.5362,19500.0
2013-10-17 10:10:00,76.45,76.53,76.4,76.53,13600.0,46.5606,46.6093,46.5301,46.6093,13600.0
2013-10-17 10:20:00,76.57,76.64,76.52,76.59,43200.0,46.6337,46.6763,46.6032,46.6459,43200.0
2013-10-17 10:30:00,76.59,76.6,76.35,76.35,38500.0,46.6459,46.652,46.4997,46.4997,38500.0
2013-10-17 10:40:00,76.37,76.47,76.33,76.36,84400.0,46.5119,46.5728,46.4875,46.5058,84400.0
2013-10-17 10:50:00,76.35,76.45,76.25,76.31,30200.0,46.4997,46.5606,46.4388,46.4753,30200.0
2013-10-17 11:00:00,76.3,76.65,76.3,76.65,17600.0,46.4692,46.6824,46.4692,46.6824,17600.0
2013-10-17 11:10:00,76.61,76.77,76.58,76.72,8900.0,46.658,46.7555,46.6398,46.725,8900.0
2013-10-17 11:20:00,76.71,76.71,76.54,76.63,22500.0,46.7189,46.7189,46.6154,46.6702,22500.0
2013-10-17 11:30:00,76.63,76.65,76.46,76.46,38700.0,46.6702,46.6824,46.5667,46.5667,38700.0
2013-10-17 11:40:00,76.48,76.64,76.46,76.6,10400.0,46.5789,46.6763,46.5667,46.652,10400.0
2013-10-17 11:50:00,76.61,76.65,76.39,76.39,14800.0,46.658,46.6824,46.5241,46.5241,14800.0
2013-10-17 12:00:00,76.37,76.51,76.36,76.45,9600.0,46.5119,46.5971,46.5058,46.5606,9600.0
2013-10-17 12:10:00,76.47,76.61,76.45,76.61,6500.0,46.5728,46.658,46.5606,46.658,6500.0
2013-10-17 12:20:00,76.6,76.68,76.56,76.6,4100.0,46.652,46.7007,46.6276,46.652,4100.0
2013-10-17 12:30:00,76.64,76.75,76.58,76.74,12700.0,46.6763,46.7433,46.6398,46.7372,12700.0
2013-10-17 12:40:00,76.74,76.76,76.68,76.72,7100.0,46.7372,46.7494,46.7007,46.725,7100.0
2013-10-17 12:50:00,76.73,76.82,76.73,76.82,6900.0,46.7311,46.7859,46.7311,46.7859,6900.0
2013-10-17 13:00:00,76.81,76.85,76.77,76.85,4300.0,46.7798,46.8042,46.7555,46.8042,4300.0
2013-10-17 13:10:00,76.85,76.85,76.55,76.56,16900.0,46.8042,46.8042,46.6215,46.6276,16900.0
2013-10-17 13:20:00,76.56,76.56,76.45,76.49,11200.0,46.6276,46.6276,46.5606,46.585,11200.0
2013-10-17 13:30:00,76.49,76.61,76.47,76.54,7000.0,46.585,46.658,46.5728,46.6154,7000.0
2013-10-17 13:40:00,76.51,76.56,76.41,76.42,7700.0,46.5971,46.6276,46.5362,46.5423,7700.0
2013-10-17 13:50:00,76.43,76.49,76.4,76.46,7600.0,46.5484,46.585,46.5301,46.5667,7600.0
2013-10-17 14:00:00,76.45,76.51,76.4,76.45,6000.0,46.5606,46.5971,46.5301,46.5606,6000.0
2013-10-17 14:10:00,76.45,76.51,76.42,76.49,6800.0,46.5606,46.5971,46.5423,46.585,6800.0
2013-10-17 14:20:00,76.51,76.6,76.49,76.5,9700.0,46.5971,46.652,46.585,46.591,9700.0
2013-10-17 14:30:00,76.5,76.55,76.44,76.54,8400.0,46.591,46.6215,46.5545,46.6154,8400.0
2013-10-17 14:40:00,76.56,76.58,76.43,76.45,6200.0,46.6276,46.6398,46.5484,46.5606,6200.0
2013-10-17 14:50:00,76.47,76.51,76.43,76.51,13600.0,46.5728,46.5971,46.5484,46.5971,13600.0
2013-10-17 15:00:00,76.51,76.6,76.47,76.56,10500.0,46.5971,46.652,46.5728,46.6276,10500.0
2013-10-17 15:10:00,76.59,76.63,76.56,76.6,16000.0,46.6459,46.6702,46.6276,46.652,16000.0
2013-10-17 15:20:00,76.58,76.75,76.58,76.69,23700.0,46.6398,46.7433,46.6398,46.7068,23700.0
2013-10-17 15:30:00,76.67,76.82,76.65,76.81,24100.0,46.6946,46.7859,46.6824,46.7798,24100.0
2013-10-17 15:40:00,76.81,76.97,76.8,76.97,40000.0,46.7798,46.8773,46.7738,46.8773,40000.0
2013-10-17 15:50:00,76.99,76.99,76.72,76.76,119600.0,46.8895,46.8895,46.725,46.7494,119600.0
2013-10-18 09:30:00,76.85,77.02,75.55,75.89,204200.0,46.8042,46.9077,46.0125,46.2195,204200.0
2013-10-18 09:40:00,75.97,76.17,75.78,75.95,120200.0,46.2683,46.3901,46.1525,46.2561,120200.0
2013-10-18 09:50:00,76.0,76.2,75.95,76.09,57600.0,46.2865,46.4083,46.2561,46.3413,57600.0
2013-10-18 10:00:00,76.15,76.55,76.09,76.55,32200.0,46.3779,46.6215,46.3413,46.6215,32200.0
2013-10-18 10:10:00,76.54,76.82,76.49,76.79,58600.0,46.6154,46.7859,46.585,46.7677,58600.0
2013-10-18 10:20:00,76.8,76.84,76.47,76.48,40200.0,46.7738,46.7981,46.5728,46.5789,40200.0
2013-10-18 10:30:00,76.48,76.55,76.3,76.55,38300.0,46.5789,46.6215,46.4692,46.6215,38300.0
2013-10-18 10:40:00,76.53,76.88,76.48,76.85,33200.0,46.6093,46.8225,46.5789,46.8042,33200.0
2013-10-18 10:50:00,76.83,76.88,76.72,76.82,39700.0,46.792,46.8225,46.725,46.7859,39700.0
2013-10-18 11:00:00,76.86,77.01,76.83,76.95,42700.0,46.8103,46.9017,46.792,46.8651,42700.0
2013-10-18 11:10:00,76.94,77.0,76.94,76.98,13900.0,46.859,46.8956,46.859,46.8834,13900.0
2013-10-18 11:20:00,77.0,77.0,76.91,76.97,7500.0,46.8956,46.8956,46.8408,46.8773,7500.0
2013-10-18 11:30:00,76.94,77.02,76.92,76.97,20000.0,46.859,46.9077,46.8468,46.8773,20000.0
2013-10-18 11:40:00,76.97,77.0,76.93,76.95,6400.0,46.8773,46.8956,46.8529,46.8651,6400.0
2013-10-18 11:50:00,76.98,76.98,76.81,76.81,9000.0,46.8834,46.8834,46.7798,46.7798,9000.0
2013-10-18 12:00:00,76.8,76.81,76.6,76.74,24700.0,46.7738,46.7798,46.652,46.7372,24700.0
2013-10-18 12:10:00,76.77,76.92,76.75,76.85,18500.0,46.7555,46.8468,46.7433,46.8042,18500.0
2013-10-18 12:20:00,76.83,76.86,76.74,76.77,14600.0,46.792,46.8103,46.7372,46.7555,14600.0
2013-10-18 12:30:00,76.78,76.91,76.75,76.89,6100.0,46.7616,46.8408,46.7433,46.8286,6100.0
2013-10-18 12:40:00,76.89,76.9,76.84,76.88,5900.0,46.8286,46.8347,46.7981,46.8225,5900.0
2013-10-18 12:50:00,76.86,76.89,76.79,76.85,6000.0,46.8103,46.8286,46.7677,46.8042,6000.0
2013-10-18 13:00:00,76.82,76.9,76.82,76.84,6800.0,46.7859,46.8347,46.7859,46.7981,6800.0
2013-10-18 13:10:00,76.85,76.87,76.82,76.84,6000.0,46.8042,46.8164,46.7859,46.7981,6000.0
2013-10-18 13:20:00,76.82,76.84,76.75,76.8,10200.0,46.7859,46.7981,46.7433,46.7738,10200.0
2013-10-18 13:30:00,76.78,76.78,76.71,76.71,6500.0,46.7616,46.7616,46.7189,46.7189,6500.0
2013-10-18 13:40:00,76.71,76.77,76.71,76.73,7100.0,46.7189,46.7555,46.7189,46.7311,7100.0
2013-10-18 13:50:00,76.73,76.76,76.67,76.69,11400.0,46.7311,46.7494,46.6946,46.7068,11400.0
2013-10-18 14:00:00,76.69,76.72,76.63,76.68,13300.0,46.7068,46.725,46.6702,46.7007,13300.0
2013-10-18 14:10:00,76.71,76.81,76.67,76.81,10100.0,46.7189,46.7798,46.6946,46.7798,10100.0
2013-10-18 14:20:00,76.83,77.0,76.82,76.98,55700.0,46.792,46.8956,46.7859,46.8834,55700.0
2013-10-18 14:30:00,77.0,77.02,76.92,76.98,110200.0,46.8956,46.9077,46.8468,46.8834,110200.0
2013-10-18 14:40:00,76.98,76.99,76.92,76.94,10700.0,46.8834,46.8895,46.8468,46.859,10700.0
2013-10-18 14:50:00,76.97,77.0,76.9,76.91,21100.0,46.8773,46.8956,46.8347,46.8408,21100.0
2013-10-18 15:00:00,76.92,76.92,76.83,76.88,12300.0,46.8468,46.8468,46.792,46.8225,12300.0
2013-10-18 15:10:00,76.86,76.89,76.74,76.81,21600.0,46.8103,46.8286,46.7372,46.7798,21600.0
2013-10-18 15:20:00,76.8,76.8,76.72,76.79,12300.0,46.7738,46.7738,46.725,46.7677,12300.0
2013-10-18 15:30:00,76.79,76.86,76.76,76.78,27900.0,46.7677,46.8103,46.7494,46.7616,27900.0
2013-10-18 15:40:00,76.79,76.87,76.77,76.84,49400.0,46.7677,46.8164,46.7555,46.7981,49400.0
2013-10-18 15:50:00,76.85,76.9,76.81,76.85,112400.0,46.8042,46.8347,46.7798,46.8042,112400.0
2013-10-21 09:30:00,76.69,77.19,76.63,77.09,26400.0,46.7068,47.0113,46.6702,46.9504,26400.0
2013-10-21 09:40:00,77.04,77.07,76.77,77.07,27900.0,46.9199,46.9382,46.7555,46.9382,27900.0
2013-10-21 09:50:00,77.08,77.25,77.03,77.05,42900.0,46.9443,47.0478,46.9138,46.926,42900.0
2013-10-21 10:00:00,77.05,77.26,76.96,76.99,48200.0,46.926,47.0539,46.8712,46.8895,48200.0
2013-10-21 10:10:00,76.99,77.05,76.28,76.4,58200.0,46.8895,46.926,46.4571,46.5301,58200.0
2013-10-21 10:20:00,76.39,76.49,76.26,76.4,40700.0,46.5241,46.585,46.4449,46.5301,40700.0
2013-10-21 10:30:00,76.38,76.43,76.23,76.25,25900.0,46.518,46.5484,46.4266,46.4388,25900.0
2013-10-21 10:40:00,76.24,76.32,76.2,76.22,12100.0,46.4327,46.4814,46.4083,46.4205,12100.0
2013-10-21 10:50:00,76.23,76.25,76.17,76.24,9100.0,46.4266,46.4388,46.3901,46.4327,9100.0
2013-10-21 11:00:00,76.24,76.39,76.24,76.35,10600.0,46.4327,46.5241,46.4327,46.4997,10600.0
2013-10-21 11:10:00,76.38,76.42,76.33,76.37,8800.0,46.518,46.5423,46.4875,46.5119,8800.0
2013-10-21 11:20:00,76.38,76.48,76.33,76.46,10300.0,46.518,46.5789,46.4875,46.5667,10300.0
2013-10-21 11:30:00,76.45,76.5,76.39,76.5,13700.0,46.5606,46.591,46.5241,46.591,13700.0
2013-10-21 11:40:00,76.5,76.5,76.47,76.48,19400.0,46.591,46.591,46.5728,46.5789,19400.0
2013-10-21 11:50:00,76.49,76.59,76.48,76.58,23400.0,46.585,46.6459,46.5789,46.6398,23400.0
2013-10-21 12:00:00,76.58,76.58,76.5,76.53,7900.0,46.6398,46.6398,46.591,46.6093,7900.0
2013-10-21 12:10:00,76.53,76.65,76.5,76.57,11600.0,46.6093,46.6824,46.591,46.6337,11600.0
2013-10-21 12:20:00,76.6,76.6,76.47,76.56,13300.0,46.652,46.652,46.5728,46.6276,13300.0
2013-10-21 12:30:00,76.57,76.57,76.46,76.49,6900.0,46.6337,46.6337,46.5667,46.585,6900.0
2013-10-21 12:40:00,76.48,76.52,76.38,76.43,9500.0,46.5789,46.6032,46.518,46.5484,9500.0
2013-10-21 12:50:00,76.41,76.5,76.41,76.49,4400.0,46.5362,46.591,46.5362,46.585,4400.0
2013-10-21 13:00:00,76.49,76.53,76.44,76.44,5600.0,46.585,46.6093,46.5545,46.5545,5600.0
2013-10-21 13:10:00,76.45,76.5,76.43,76.45,5700.0,46.5606,46.591,46.5484,46.5606,5700.0
2013-10-21 13:20:00,76.45,76.47,76.28,76.28,9900.0,46.5606,46.5728,46.4571,46.4571,9900.0
2013-10-21 13:30:00,76.27,76.43,76.24,76.43,11400.0,46.451,46.5484,46.4327,46.5484,11400.0
2013-10-21 13:40:00,76.44,76.44,76.34,76.39,3900.0,46.5545,46.5545,46.4936,46.5241,3900.0
2013-10-21 13:50:00,76.38,76.43,76.37,76.38,7800.0,46.518,46.5484,46.5119,46.518,7800.0
2013-10-21 14:00:00,76.38,76.38,76.29,76.36,12700.0,46.518,46.518,46.4632,46.5058,12700.0
2013-10-21 14:10:00,76.36,76.36,76.21,76.31,16300.0,46.5058,46.5058,46.4144,46.4753,16300.0
2013-10-21 14:20:00,76.31,76.32,76.18,76.28,9000.0,46.4753,46.4814,46.3962,46.4571,9000.0
2013-10-21 14:30:00,76.31,76.5,76.27,76.49,16300.0,46.4753,46.591,46.451,46.585,16300.0
2013-10-21 14:40:00,76.49,76.52,76.47,76.52,15400.0,46.585,46.6032,46.5728,46.6032,15400.0
2013-10-21 14:50:00,76.52,76.55,76.43,76.46,14900.0,46.6032,46.6215,46.5484,46.5667,14900.0
2013-10-21 15:00:00,76.46,76.66,76.46,76.66,30500.0,46.5667,46.6885,46.5667,46.6885,30500.0
2013-10-21 15:10:00,76.66,76.7,76.63,76.67,30300.0,46.6885,46.7129,46.6702,46.6946,30300.0
2013-10-21 15:20:00,76.69,76.7,76.64,76.66,24700.0,46.7068,46.7129,46.6763,46.6885,24700.0
2013-10-21 15:30:00,76.66,76.66,76.55,76.58,28500.0,46.6885,46.6885,46.6215,46.6398,28500.0
2013-10-21 15:40:00,76.57,76.62,76.55,76.6,46800.0,46.6337,46.6641,46.6215,46.652,46800.0
2013-10-21 15:50:00,76.6,76.7,76.56,76.61,140700.0,46.652,46.7129,46.6276,46.658,140700.0
2013-10-22 09:30:00,76.87,76.87,76.4,76.75,26700.0,46.8164,46.8164,46.5301,46.7433,26700.0
2013-10-22 09:40:00,76.81,76.81,76.37,76.48,84800.0,46.7798,46.7798,46.5119,46.5789,84800.0
2013-10-22 09:50:00,76.44,76.5,76.36,76.48,79500.0,46.5545,46.591,46.5058,46.5789,79500.0
2013-10-22 10:00:00,76.48,76.93,76.48,76.93,190900.0,46.5789,46.8529,46.5789,46.8529,190900.0
2013-10-22 10:10:00,76.95,77.26,76.93,77.17,195300.0,46.8651,47.0539,46.8529,46.9991,195300.0
2013-10-22 10:20:00,77.18,77.18,76.9,76.94,47600.0,47.0052,47.0052,46.8347,46.859,47600.0
2013-10-22 10:30:00,76.94,77.08,76.9,77.08,28900.0,46.859,46.9443,46.8347,46.9443,28900.0
2013-10-22 10:40:00,77.05,77.09,76.54,76.74,101300.0,46.926,46.9504,46.6154,46.7372,101300.0
2013-10-22 10:50:00,76.73,76.92,76.51,76.91,70800.0,46.7311,46.8468,46.5971,46.8408,70800.0
2013-10-22 11:00:00,76.89,77.02,76.87,76.94,102800.0,46.8286,46.9077,46.8164,46.859,102800.0
2013-10-22 11:10:00,76.93,77.0,76.8,76.89,24500.0,46.8529,46.8956,46.7738,46.8286,24500.0
2013-10-22 11:20:00,76.89,76.89,76.76,76.8,19100.0,46.8286,46.8286,46.7494,46.7738,19100.0
2013-10-22 11:30:00,76.81,76.95,76.81,76.9,60000.0,46.7798,46.8651,46.7798,46.8347,60000.0
2013-10-22 11:40:00,76.9,77.04,76.87,76.96,79300.0,46.8347,46.9199,46.8164,46.8712,79300.0
2013-10-22 11:50:00,76.99,77.01,76.9,76.93,65100.0,46.8895,46.9017,46.8347,46.8529,65100.0
2013-10-22 12:00:00,76.97,77.0,76.95,76.96,10000.0,46.8773,46.8956,46.8651,46.8712,10000.0
2013-10-22 12:10:00,76.96,76.97,76.8,76.85,20600.0,46.8712,46.8773,46.7738,46.8042,20600.0
2013-10-22 12:20:00,76.86,76.9,76.8,76.86,32800.0,46.8103,46.8347,46.7738,46.8103,32800.0
2013-10-22 12:30:00,76.83,76.93,76.72,76.76,39100.0,46.792,46.8529,46.725,46.7494,39100.0
2013-10-22 12:40:00,76.76,76.8,76.75,76.79,25300.0,46.7494,46.7738,46.7433,46.7677,25300.0
2013-10-22 12:50:00,76.78,76.88,76.76,76.82,15600.0,46.7616,46.8225,46.7494,46.7859,15600.0
2013-10-22 13:00:00,76.81,77.06,76.81,77.0,18100.0,46.7798,46.9321,46.7798,46.8956,18100.0
2013-10-22 13:10:00,77.0,77.06,76.97,77.06,15100.0,46.8956,46.9321,46.8773,46.9321,15100.0
2013-10-22 13:20:00,77.05,77.25,77.05,77.25,43700.0,46.926,47.0478,46.926,47.0478,43700.0
2013-10-22 13:30:00,77.22,77.34,77.16,77.27,34500.0,47.0296,47.1026,46.993,47.06,34500.0
2013-10-22 13:40:00,77.26,77.45,77.24,77.38,42600.0,47.0539,47.1696,47.0417,47.127,42600.0
2013-10-22 13:50:00,77.38,77.4,77.32,77.35,26200.0,47.127,47.1392,47.0905,47.1087,26200.0
2013-10-22 14:00:00,77.33,77.39,77.33,77.36,14000.0,47.0965,47.1331,47.0965,47.1148,14000.0
2013-10-22 14:10:00,77.37,77.64,77.37,77.61,66800.0,47.1209,47.2853,47.1209,47.2671,66800.0
2013-10-22 14:20:00,77.59,77.62,77.27,77.27,33800.0,47.2549,47.2732,47.06,47.06,33800.0
2013-10-22 14:30:00,77.26,77.34,77.23,77.28,18700.0,47.0539,47.1026,47.0356,47.0661,18700.0
2013-10-22 14:40:00,77.31,77.59,77.29,77.59,28300.0,47.0844,47.2549,47.0722,47.2549,28300.0
2013-10-22 14:50:00,77.55,77.66,77.53,77.57,23600.0,47.2305,47.2975,47.2184,47.2427,23600.0
2013-10-22 15:00:00,77.57,77.74,77.54,77.71,56600.0,47.2427,47.3462,47.2244,47.328,56600.0
2013-10-22 15:10:00,77.72,77.84,77.7,77.81,49000.0,47.3341,47.4072,47.3219,47.3889,49000.0
2013-10-22 15:20:00,77.8,78.0,77.73,77.92,86500.0,47.3828,47.5046,47.3402,47.4559,86500.0
2013-10-22 15:30:00,77.92,77.97,77.88,77.91,67200.0,47.4559,47.4863,47.4315,47.4498,67200.0
2013-10-22 15:40:00,77.91,78.02,77.78,77.79,89500.0,47.4498,47.5168,47.3706,47.3767,89500.0
2013-10-22 15:50:00,77.76,77.82,77.7,77.76,118600.0,47.3584,47.395,47.3219,47.3584,118600.0
2013-10-23 09:30:00,77.38,77.67,77.14,77.4,56200.0,47.127,47.3036,46.9808,47.1392,56200.0
2013-10-23 09:40:00,77.37,77.72,76.89,76.91,45700.0,47.1209,47.3341,46.8286,46.8408,45700.0
2013-10-23 09:50:00,76.97,77.29,76.86,77.0,32200.0,46.8773,47.0722,46.8103,46.8956,32200.0
2013-10-23 10:00:00,76.95,77.15,76.93,77.01,40500.0,46.8651,46.9869,46.8529,46.9017,40500.0
2013-10-23 10:10:00,77.03,77.14,76.93,77.04,31400.0,46.9138,46.9808,46.8529,46.9199,31400.0
2013-10-23 10:20:00,77.02,77.09,76.94,77.05,38900.0,46.9077,46.9504,46.859,46.926,38900.0
2013-10-23 10:30:00,77.06,77.26,77.01,77.16,25100.0,46.9321,47.0539,46.9017,46.993,25100.0
2013-10-23 10:40:00,77.18,77.35,77.04,77.08,20000.0,47.0052,47.1087,46.9199,46.9443,20000.0
2013-10-23 10:50:00,77.09,77.2,76.99,77.2,22700.0,46.9504,47.0174,46.8895,47.0174,22700.0
2013-10-23 11:00:00,77.2,77.39,77.18,77.32,13300.0,47.0174,47.1331,47.0052,47.0905,13300.0
2013-10-23 11:10:00,77.32,77.53,77.32,77.49,40600.0,47.0905,47.2184,47.0905,47.194,40600.0
2013-10-23 11:20:00,77.51,77.62,77.36,77.37,106100.0,47.2062,47.2732,47.1148,47.1209,106100.0
2013-10-23 11:30:00,77.42,77.55,77.26,77.53,36300.0,47.1514,47.2305,47.0539,47.2184,36300.0
2013-10-23 11:40:00,77.55,77.84,77.51,77.81,37500.0,47.2305,47.4072,47.2062,47.3889,37500.0
2013-10-23 11:50:00,77.81,77.82,77.69,77.81,30100.0,47.3889,47.395,47.3158,47.3889,30100.0
2013-10-23 12:00:00,77.8,77.8,77.46,77.47,65400.0,47.3828,47.3828,47.1757,47.1818,65400.0
2013-10-23 12:10:00,77.48,77.48,77.29,77.35,72700.0,47.1879,47.1879,47.0722,47.1087,72700.0
2013-10-23 12:20:00,77.35,77.45,77.33,77.36,61100.0,47.1087,47.1696,47.0965,47.1148,61100.0
2013-10-23 12:30:00,77.36,77.37,77.2,77.2,27200.0,47.1148,47.1209,47.0174,47.0174,27200.0
2013-10-23 12:40:00,77.2,77.29,77.08,77.29,23200.0,47.0174,47.0722,46.9443,47.0722,23200.0
2013-10-23 12:50:00,77.31,77.54,77.31,77.51,17900.0,47.0844,47.2244,47.0844,47.2062,17900.0
2013-10-23 13:00:00,77.46,77.71,77.42,77.66,25000.0,47.1757,47.328,47.1514,47.2975,25000.0
2013-10-23 13:10:00,77.67,77.84,77.62,77.84,18400.0,47.3036,47.4072,47.2732,47.4072,18400.0
2013-10-23 13:20:00,77.82,77.92,77.77,77.79,44500.0,47.395,47.4559,47.3645,47.3767,44500.0
2013-10-23 13:30:00,77.78,77.81,77.36,77.38,50000.0,47.3706,47.3889,47.1148,47.127,50000.0
2013-10-23 13:40:00,77.38,77.52,77.31,77.5,26200.0,47.127,47.2123,47.0844,47.2001,26200.0
2013-10-23 13:50:00,77.48,77.6,77.45,77.51,20400.0,47.1879,47.261,47.1696,47.2062,20400.0
2013-10-23 14:00:00,77.54,77.61,77.47,77.51,24600.0,47.2244,47.2671,47.1818,47.2062,24600.0
2013-10-23 14:10:00,77.47,77.58,77.47,77.51,24500.0,47.1818,47.2488,47.1818,47.2062,24500.0
2013-10-23 14:20:00,77.49,77.51,77.4,77.46,19100.0,47.194,47.2062,47.1392,47.1757,19100.0
2013-10-23 14:30:00,77.48,77.56,77.37,77.55,29800.0,47.1879,47.2366,47.1209,47.2305,29800.0
2013-10-23 14:40:00,77.54,77.74,77.45,77.72,27900.0,47.2244,47.3462,47.1696,47.3341,27900.0
2013-10-23 14:50:00,77.72,77.87,77.65,77.79,38100.0,47.3341,47.4254,47.2914,47.3767,38100.0
2013-10-23 15:00:00,77.78,77.89,77.68,77.77,62400.0,47.3706,47.4376,47.3097,47.3645,62400.0
2013-10-23 15:10:00,77.73,77.85,77.39,77.45,65500.0,47.3402,47.4132,47.1331,47.1696,65500.0
2013-10-23 15:20:00,77.47,77.48,77.31,77.32,50200.0,47.1818,47.1879,47.0844,47.0905,50200.0
2013-10-23 15:30:00,77.3,77.39,77.25,77.35,90700.0,47.0783,47.1331,47.0478,47.1087,90700.0
2013-10-23 15:40:00,77.34,77.39,77.24,77.26,61700.0,47.1026,47.1331,47.0417,47.0539,61700.0
2013-10-23 15:50:00,77.24,77.31,77.18,77.23,109700.0,47.0417,47.0844,47.0052,47.0356,109700.0
2013-10-24 09:30:00,77.48,77.64,77.22,77.45,22000.0,47.1879,47.2853,47.0296,47.1696,22000.0
2013-10-24 09:40:00,77.45,77.66,77.4,77.5,14100.0,47.1696,47.2975,47.1392,47.2001,14100.0
2013-10-24 09:50:00,77.47,77.7,77.43,77.65,29400.0,47.1818,47.3219,47.1574,47.2914,29400.0
2013-10-24 10:00:00,77.72,77.81,77.44,77.77,54000.0,47.3341,47.3889,47.1635,47.3645,54000.0
2013-10-24 10:10:00,77.78,77.8,77.65,77.78,36200.0,47.3706,47.3828,47.2914,47.3706,36200.0
2013-10-24 10:20:00,77.78,77.87,77.66,77.82,16400.0,47.3706,47.4254,47.2975,47.395,16400.0
2013-10-24 10:30:00,77.86,77.92,77.72,77.77,10300.0,47.4193,47.4559,47.3341,47.3645,10300.0
2013-10-24 10:40:00,77.74,77.86,77.74,77.81,29600.0,47.3462,47.4193,47.3462,47.3889,29600.0
2013-10-24 10:50:00,77.81,77.89,77.78,77.81,16500.0,47.3889,47.4376,47.3706,47.3889,16500.0
2013-10-24 11:00:00,77.81,77.88,77.8,77.83,12200.0,47.3889,47.4315,47.3828,47.4011,12200.0
2013-10-24 11:10:00,77.85,77.9,77.65,77.69,9800.0,47.4132,47.4437,47.2914,47.3158,9800.0
2013-10-24 11:20:00,77.69,77.81,77.63,77.63,17400.0,47.3158,47.3889,47.2793,47.2793,17400.0
2013-10-24 11:30:00,77.61,77.66,77.44,77.44,11700.0,47.2671,47.2975,47.1635,47.1635,11700.0
2013-10-24 11:40:00,77.44,77.69,77.41,77.58,126200.0,47.1635,47.3158,47.1453,47.2488,126200.0
2013-10-24 11:50:00,77.63,77.63,77.44,77.49,12400.0,47.2793,47.2793,47.1635,47.194,12400.0
2013-10-24 12:00:00,77.49,77.5,77.34,77.41,108700.0,47.194,47.2001,47.1026,47.1453,108700.0
2013-10-24 12:10:00,77.41,77.42,77.05,77.14,70400.0,47.1453,47.1514,46.926,46.9808,70400.0
2013-10-24 12:20:00,77.14,77.2,77.01,77.08,18700.0,46.9808,47.0174,46.9017,46.9443,18700.0
2013-10-24 12:30:00,77.09,77.16,77.03,77.06,8400.0,46.9504,46.993,46.9138,46.9321,8400.0
2013-10-24 12:40:00,77.07,77.12,77.02,77.07,6200.0,46.9382,46.9686,46.9077,46.9382,6200.0
2013-10-24 12:50:00,77.07,77.16,77.07,77.15,5000.0,46.9382,46.993,46.9382,46.9869,5000.0
2013-10-24 13:00:00,77.17,77.17,76.92,76.92,19400.0,46.9991,46.9991,46.8468,46.8468,19400.0
2013-10-24 13:10:00,76.93,76.95,76.77,76.79,7700.0,46.8529,46.8651,46.7555,46.7677,7700.0
2013-10-24 13:20:00,76.8,76.94,76.8,76.85,11000.0,46.7738,46.859,46.7738,46.8042,11000.0
2013-10-24 13:30:00,76.85,76.93,76.75,76.82,19600.0,46.8042,46.8529,46.7433,46.7859,19600.0
2013-10-24 13:40:00,76.82,76.99,76.8,76.89,22000.0,46.7859,46.8895,46.7738,46.8286,22000.0
2013-10-24 13:50:00,76.92,76.95,76.88,76.94,5300.0,46.8468,46.8651,46.8225,46.859,5300.0
2013-10-24 14:00:00,76.94,76.95,76.73,76.74,16800.0,46.859,46.8651,46.7311,46.7372,16800.0
2013-10-24 14:10:00,76.77,76.77,76.6,76.7,27900.0,46.7555,46.7555,46.652,46.7129,27900.0
2013-10-24 14:20:00,76.73,77.01,76.7,76.99,31900.0,46.7311,46.9017,46.7129,46.8895,31900.0
2013-10-24 14:30:00,77.02,77.02,76.93,76.96,18500.0,46.9077,46.9077,46.8529,46.8712,18500.0
2013-10-24 14:40:00,76.95,77.01,76.87,76.97,21800.0,46.8651,46.9017,46.8164,46.8773,21800.0
2013-10-24 14:50:00,76.98,77.0,76.9,76.99,26900.0,46.8834,46.8956,46.8347,46.8895,26900.0
2013-10-24 15:00:00,76.99,76.99,76.86,76.86,18900.0,46.8895,46.8895,46.8103,46.8103,18900.0
2013-10-24 15:10:00,76.87,76.99,76.83,76.96,30700.0,46.8164,46.8895,46.792,46.8712,30700.0
2013-10-24 15:20:00,76.98,77.03,76.96,77.01,18400.0,46.8834,46.9138,46.8712,46.9017,18400.0
2013-10-24 15:30:00,77.01,77.02,76.88,76.95,25400.0,46.9017,46.9077,46.8225,46.8651,25400.0
2013-10-24 15:40:00,76.94,76.95,76.86,76.91,30300.0,46.859,46.8651,46.8103,46.8408,30300.0
2013-10-24 15:50:00,76.91,77.0,76.9,76.97,97400.0,46.8408,46.8956,46.8347,46.8773,97400.0
2013-10-25 09:30:00,76.86,76.96,76.26,76.69,65100.0,46.8103,46.8712,46.4449,46.7068,65100.0
2013-10-25 09:40:00,76.67,76.68,76.5,76.65,47900.0,46.6946,46.7007,46.591,46.6824,47900.0
2013-10-25 09:50:00,76.53,76.69,76.34,76.61,68400.0,46.6093,46.7068,46.4936,46.658,68400.0
2013-10-25 10:00:00,76.69,76.74,76.57,76.69,45600.0,46.7068,46.7372,46.6337,46.7068,45600.0
2013-10-25 10:10:00,76.74,76.89,76.67,76.87,22800.0,46.7372,46.8286,46.6946,46.8164,22800.0
2013-10-25 10:20:00,76.87,76.9,76.74,76.77,8500.0,46.8164,46.8347,46.7372,46.7555,8500.0
2013-10-25 10:30:00,76.74,76.74,76.62,76.66,15800.0,46.7372,46.7372,46.6641,46.6885,15800.0
2013-10-25 10:40:00,76.64,76.96,76.64,76.93,16600.0,46.6763,46.8712,46.6763,46.8529,16600.0
2013-10-25 10:50:00,76.93,76.94,76.84,76.92,13600.0,46.8529,46.859,46.7981,46.8468,13600.0
2013-10-25 11:00:00,76.91,76.96,76.81,76.81,7900.0,46.8408,46.8712,46.7798,46.7798,7900.0
2013-10-25 11:10:00,76.8,76.95,76.8,76.91,6500.0,46.7738,46.8651,46.7738,46.8408,6500.0
2013-10-25 11:20:00,76.95,76.95,76.82,76.91,13100.0,46.8651,46.8651,46.7859,46.8408,13100.0
2013-10-25 11:30:00,76.91,77.03,76.88,76.94,15600.0,46.8408,46.9138,46.8225,46.859,15600.0
2013-10-25 11:40:00,76.93,76.94,76.75,76.77,12900.0,46.8529,46.859,46.7433,46.7555,12900.0
2013-10-25 11:50:00,76.75,76.85,76.74,76.79,4800.0,46.7433,46.8042,46.7372,46.7677,4800.0
2013-10-25 12:00:00,76.79,76.81,76.71,76.74,8100.0,46.7677,46.7798,46.7189,46.7372,8100.0
2013-10-25 12:10:00,76.74,76.74,76.59,76.61,16300.0,46.7372,46.7372,46.6459,46.658,16300.0
2013-10-25 12:20:00,76.62,76.62,76.38,76.47,39100.0,46.6641,46.6641,46.518,46.5728,39100.0
2013-10-25 12:30:00,76.48,76.52,76.38,76.43,16300.0,46.5789,46.6032,46.518,46.5484,16300.0
2013-10-25 12:40:00,76.44,76.49,76.31,76.36,24800.0,46.5545,46.585,46.4753,46.5058,24800.0
2013-10-25 12:50:00,76.36,76.36,76.2,76.27,18900.0,46.5058,46.5058,46.4083,46.451,18900.0
2013-10-25 13:00:00,76.3,76.36,76.27,76.34,11400.0,46.4692,46.5058,46.451,46.4936,11400.0
2013-10-25 13:10:00,76.32,76.42,76.25,76.26,30400.0,46.4814,46.5423,46.4388,46.4449,30400.0
2013-10-25 13:20:00,76.24,76.3,76.21,76.26,8900.0,46.4327,46.4692,46.4144,46.4449,8900.0
2013-10-25 13:30:00,76.24,76.26,76.14,76.22,20400.0,46.4327,46.4449,46.3718,46.4205,20400.0
2013-10-25 13:40:00,76.24,76.27,76.2,76.25,7400.0,46.4327,46.451,46.4083,46.4388,7400.0
2013-10-25 13:50:00,76.19,76.2,76.12,76.15,10000.0,46.4022,46.4083,46.3596,46.3779,10000.0
2013-10-25 14:00:00,76.17,76.29,76.11,76.25,11400.0,46.3901,46.4632,46.3535,46.4388,11400.0
2013-10-25 14:10:00,76.27,76.3,76.14,76.27,21900.0,46.451,46.4692,46.3718,46.451,21900.0
2013-10-25 14:20:00,76.25,76.3,76.23,76.28,10000.0,46.4388,46.4692,46.4266,46.4571,10000.0
2013-10-25 14:30:00,76.28,76.33,76.24,76.26,16700.0,46.4571,46.4875,46.4327,46.4449,16700.0
2013-10-25 14:40:00,76.26,76.31,76.26,76.26,11600.0,46.4449,46.4753,46.4449,46.4449,11600.0
2013-10-25 14:50:00,76.24,76.31,76.21,76.29,14700.0,46.4327,46.4753,46.4144,46.4632,14700.0
2013-10-25 15:00:00,76.3,76.31,76.19,76.2,17500.0,46.4692,46.4753,46.4022,46.4083,17500.0
2013-10-25 15:10:00,76.24,76.26,76.2,76.24,18800.0,46.4327,46.4449,46.4083,46.4327,18800.0
2013-10-25 15:20:00,76.24,76.28,76.22,76.27,17200.0,46.4327,46.4571,46.4205,46.451,17200.0
2013-10-25 15:30:00,76.26,76.33,76.23,76.27,25000.0,46.4449,46.4875,46.4266,46.451,25000.0
2013-10-25 15:40:00,76.28,76.3,76.24,76.29,39000.0,46.4571,46.4692,46.4327,46.4632,39000.0
2013-10-25 15:50:00,76.3,76.55,76.3,76.5,191000.0,46.4692,46.6215,46.4692,46.591,191000.0
2013-10-28 09:30:00,76.46,76.5,75.81,75.98,30600.0,46.5667,46.591,46.1708,46.2744,30600.0
2013-10-28 09:40:00,75.97,76.12,75.8,76.0,17700.0,46.2683,46.3596,46.1647,46.2865,17700.0
2013-10-28 09:50:00,76.0,76.0,75.6,75.6,65200.0,46.2865,46.2865,46.0429,46.0429,65200.0
2013-10-28 10:00:00,75.59,75.76,75.48,75.72,33700.0,46.0368,46.1404,45.9698,46.116,33700.0
2013-10-28 10:10:00,75.74,75.76,75.6,75.72,18900.0,46.1282,46.1404,46.0429,46.116,18900.0
2013-10-28 10:20:00,75.75,75.76,75.47,75.47,16900.0,46.1343,46.1404,45.9637,45.9637,16900.0
2013-10-28 10:30:00,75.49,75.58,75.39,75.57,34800.0,45.9759,46.0307,45.915,46.0246,34800.0
2013-10-28 10:40:00,75.6,75.61,75.3,75.37,19500.0,46.0429,46.049,45.8602,45.9028,19500.0
2013-10-28 10:50:00,75.41,75.41,75.24,75.28,12900.0,45.9272,45.9272,45.8237,45.848,12900.0
2013-10-28 11:00:00,75.28,75.35,75.25,75.32,19500.0,45.848,45.8907,45.8298,45.8724,19500.0
2013-10-28 11:10:00,75.35,75.44,75.32,75.39,12900.0,45.8907,45.9455,45.8724,45.915,12900.0
2013-10-28 11:20:00,75.4,75.49,75.39,75.4,16800.0,45.9211,45.9759,45.915,45.9211,16800.0
2013-10-28 11:30:00,75.4,75.52,75.39,75.51,18900.0,45.9211,45.9942,45.915,45.9881,18900.0
2013-10-28 11:40:00,75.53,75.53,75.27,75.3,47700.0,46.0003,46.0003,45.8419,45.8602,47700.0
2013-10-28 11:50:00,75.3,75.34,75.22,75.22,36600.0,45.8602,45.8846,45.8115,45.8115,36600.0
2013-10-28 12:00:00,75.26,75.32,75.25,75.29,12800.0,45.8358,45.8724,45.8298,45.8541,12800.0
2013-10-28 12:10:00,75.28,75.46,75.26,75.43,31300.0,45.848,45.9577,45.8358,45.9394,31300.0
2013-10-28 12:20:00,75.43,75.44,75.37,75.41,5300.0,45.9394,45.9455,45.9028,45.9272,5300.0
2013-10-28 12:30:00,75.39,75.42,75.34,75.41,8900.0,45.915,45.9333,45.8846,45.9272,8900.0
2013-10-28 12:40:00,75.4,75.43,75.37,75.4,13400.0,45.9211,45.9394,45.9028,45.9211,13400.0
2013-10-28 12:50:00,75.4,75.47,75.38,75.41,8100.0,45.9211,45.9637,45.9089,45.9272,8100.0
2013-10-28 13:00:00,75.42,75.43,75.33,75.4,15300.0,45.9333,45.9394,45.8785,45.9211,15300.0
2013-10-28 13:10:00,75.42,75.44,75.39,75.39,5200.0,45.9333,45.9455,45.915,45.915,5200.0
2013-10-28 13:20:00,75.4,75.4,75.34,75.36,5500.0,45.9211,45.9211,45.8846,45.8968,5500.0
2013-10-28 13:30:00,75.36,75.37,75.35,75.37,4700.0,45.8968,45.9028,45.8907,45.9028,4700.0
2013-10-28 13:40:00,75.37,75.41,75.37,75.41,5400.0,45.9028,45.9272,45.9028,45.9272,5400.0
2013-10-28 13:50:00,75.41,75.41,75.31,75.34,12000.0,45.9272,45.9272,45.8663,45.8846,12000.0
2013-10-28 14:00:00,75.35,75.39,75.35,75.37,5600.0,45.8907,45.915,45.8907,45.9028,5600.0
2013-10-28 14:10:00,75.37,75.4,75.3,75.38,7300.0,45.9028,45.9211,45.8602,45.9089,7300.0
2013-10-28 14:20:00,75.4,75.43,75.37,75.43,8200.0,45.9211,45.9394,45.9028,45.9394,8200.0
2013-10-28 14:30:00,75.44,75.47,75.35,75.37,12400.0,45.9455,45.9637,45.8907,45.9028,12400.0
2013-10-28 14:40:00,75.38,75.47,75.38,75.46,11900.0,45.9089,45.9637,45.9089,45.9577,11900.0
2013-10-28 14:50:00,75.47,75.53,75.46,75.48,28900.0,45.9637,46.0003,45.9577,45.9698,28900.0
2013-10-28 15:00:00,75.48,75.49,75.28,75.29,40100.0,45.9698,45.9759,45.848,45.8541,40100.0
2013-10-28 15:10:00,75.28,75.33,75.19,75.2,46400.0,45.848,45.8785,45.7932,45.7993,46400.0
2013-10-28 15:20:00,75.22,75.26,75.19,75.24,34400.0,45.8115,45.8358,45.7932,45.8237,34400.0
2013-10-28 15:30:00,75.26,75.3,75.22,75.22,37300.0,45.8358,45.8602,45.8115,45.8115,37300.0
2013-10-28 15:40:00,75.23,75.25,75.13,75.13,50400.0,45.8176,45.8298,45.7567,45.7567,50400.0
2013-10-28 15:50:00,75.13,75.18,75.1,75.18,118800.0,45.7567,45.7871,45.7384,45.7871,118800.0
2013-10-29 09:30:00,75.27,75.55,75.06,75.36,54300.0,45.8419,46.0125,45.714,45.8968,54300.0
2013-10-29 09:40:00,75.37,75.52,75.19,75.5,22100.0,45.9028,45.9942,45.7932,45.982,22100.0
2013-10-29 09:50:00,75.48,75.58,75.09,75.21,55500.0,45.9698,46.0307,45.7323,45.8054,55500.0
2013-10-29 10:00:00,75.14,75.26,74.92,75.21,37000.0,45.7628,45.8358,45.6288,45.8054,37000.0
2013-10-29 10:10:00,75.22,75.25,74.99,75.14,65300.0,45.8115,45.8298,45.6714,45.7628,65300.0
2013-10-29 10:20:00,75.14,75.36,75.02,75.36,83500.0,45.7628,45.8968,45.6897,45.8968,83500.0
2013-10-29 10:30:00,75.38,75.39,75.25,75.38,16500.0,45.9089,45.915,45.8298,45.9089,16500.0
2013-10-29 10:40:00,75.38,75.42,75.21,75.42,48100.0,45.9089,45.9333,45.8054,45.9333,48100.0
2013-10-29 10:50:00,75.42,75.42,75.19,75.27,16900.0,45.9333,45.9333,45.7932,45.8419,16900.0
2013-10-29 11:00:00,75.29,75.4,75.28,75.39,16900.0,45.8541,45.9211,45.848,45.915,16900.0
2013-10-29 11:10:00,75.41,75.44,75.31,75.4,20000.0,45.9272,45.9455,45.8663,45.9211,20000.0
2013-10-29 11:20:00,75.39,75.42,75.3,75.3,33600.0,45.915,45.9333,45.8602,45.8602,33600.0
2013-10-29 11:30:00,75.31,75.32,75.21,75.25,11300.0,45.8663,45.8724,45.8054,45.8298,11300.0
2013-10-29 11:40:00,75.23,75.28,75.2,75.23,7700.0,45.8176,45.848,45.7993,45.8176,7700.0
2013-10-29 11:50:00,75.23,75.29,75.13,75.2,21100.0,45.8176,45.8541,45.7567,45.7993,21100.0
2013-10-29 12:00:00,75.21,75.29,75.18,75.26,13100.0,45.8054,45.8541,45.7871,45.8358,13100.0
2013-10-29 12:10:00,75.26,75.31,75.26,75.29,17200.0,45.8358,45.8663,45.8358,45.8541,17200.0
2013-10-29 12:20:00,75.3,75.35,75.28,75.32,13700.0,45.8602,45.8907,45.848,45.8724,13700.0
2013-10-29 12:30:00,75.31,75.35,75.28,75.31,10700.0,45.8663,45.8907,45.848,45.8663,10700.0
2013-10-29 12:40:00,75.31,75.34,75.27,75.33,7900.0,45.8663,45.8846,45.8419,45.8785,7900.0
2013-10-29 12:50:00,75.33,75.35,75.24,75.24,19200.0,45.8785,45.8907,45.8237,45.8237,19200.0
2013-10-29 13:00:00,75.24,75.33,75.22,75.29,14400.0,45.8237,45.8785,45.8115,45.8541,14400.0
2013-10-29 13:10:00,75.28,75.29,75.16,75.22,24000.0,45.848,45.8541,45.7749,45.8115,24000.0
2013-10-29 13:20:00,75.22,75.22,75.05,75.07,21200.0,45.8115,45.8115,45.7079,45.7201,21200.0
2013-10-29 13:30:00,75.07,75.1,75.02,75.06,18600.0,45.7201,45.7384,45.6897,45.714,18600.0
2013-10-29 13:40:00,75.01,75.1,74.98,75.1,24300.0,45.6836,45.7384,45.6653,45.7384,24300.0
2013-10-29 13:50:00,75.08,75.08,75.0,75.05,15500.0,45.7262,45.7262,45.6775,45.7079,15500.0
2013-10-29 14:00:00,75.06,75.11,75.05,75.09,16300.0,45.714,45.7445,45.7079,45.7323,16300.0
2013-10-29 14:10:00,75.1,75.1,75.06,75.06,10500.0,45.7384,45.7384,45.714,45.714,10500.0
2013-10-29 14:20:00,75.07,75.08,75.04,75.07,17600.0,45.7201,45.7262,45.7019,45.7201,17600.0
2013-10-29 14:30:00,75.08,75.14,75.08,75.13,18900.0,45.7262,45.7628,45.7262,45.7567,18900.0
2013-10-29 14:40:00,75.12,75.14,75.04,75.13,12900.0,45.7506,45.7628,45.7019,45.7567,12900.0
2013-10-29 14:50:00,75.12,75.12,75.07,75.08,9800.0,45.7506,45.7506,45.7201,45.7262,9800.0
2013-10-29 15:00:00,75.08,75.09,74.97,74.97,36800.0,45.7262,45.7323,45.6592,45.6592,36800.0
2013-10-29 15:10:00,74.97,75.03,74.95,74.99,27500.0,45.6592,45.6958,45.647,45.6714,27500.0
2013-10-29 15:20:00,74.99,74.99,74.88,74.93,30500.0,45.6714,45.6714,45.6044,45.6349,30500.0
2013-10-29 15:30:00,74.92,74.95,74.81,74.95,41500.0,45.6288,45.647,45.5618,45.647,41500.0
2013-10-29 15:40:00,74.95,75.0,74.88,74.9,63100.0,45.647,45.6775,45.6044,45.6166,63100.0
2013-10-29 15:50:00,74.9,75.04,74.88,75.02,175900.0,45.6166,45.7019,45.6044,45.6897,175900.0
2013-10-30 09:30:00,75.0,75.42,74.96,75.14,154700.0,45.6775,45.9333,45.6531,45.7628,154700.0
2013-10-30 09:40:00,75.19,75.21,75.03,75.17,31200.0,45.7932,45.8054,45.6958,45.781,31200.0
2013-10-30 09:50:00,75.15,75.46,75.09,75.34,58300.0,45.7689,45.9577,45.7323,45.8846,58300.0
2013-10-30 10:00:00,75.39,75.4,75.21,75.23,20200.0,45.915,45.9211,45.8054,45.8176,20200.0
2013-10-30 10:10:00,75.21,75.42,75.21,75.41,14100.0,45.8054,45.9333,45.8054,45.9272,14100.0
2013-10-30 10:20:00,75.41,75.47,75.26,75.47,64200.0,45.9272,45.9637,45.8358,45.9637,64200.0
2013-10-30 10:30:00,75.49,75.49,75.38,75.41,17600.0,45.9759,45.9759,45.9089,45.9272,17600.0
2013-10-30 10:40:00,75.39,75.45,75.35,75.37,13200.0,45.915,45.9516,45.8907,45.9028,13200.0
2013-10-30 10:50:00,75.38,75.45,75.31,75.36,32300.0,45.9089,45.9516,45.8663,45.8968,32300.0
2013-10-30 11:00:00,75.37,75.43,75.35,75.4,12400.0,45.9028,45.9394,45.8907,45.9211,12400.0
2013-10-30 11:10:00,75.4,75.41,75.29,75.3,7600.0,45.9211,45.9272,45.8541,45.8602,7600.0
2013-10-30 11:20:00,75.29,75.29,75.11,75.16,10700.0,45.8541,45.8541,45.7445,45.7749,10700.0
2013-10-30 11:30:00,75.16,75.19,75.09,75.12,6100.0,45.7749,45.7932,45.7323,45.7506,6100.0
2013-10-30 11:40:00,75.11,75.19,75.07,75.13,6300.0,45.7445,45.7932,45.7201,45.7567,6300.0
2013-10-30 11:50:00,75.13,75.13,74.98,75.03,21000.0,45.7567,45.7567,45.6653,45.6958,21000.0
2013-10-30 12:00:00,75.03,75.05,74.95,74.95,22200.0,45.6958,45.7079,45.647,45.647,22200.0
2013-10-30 12:10:00,74.97,75.03,74.94,75.0,14000.0,45.6592,45.6958,45.641,45.6775,14000.0
2013-10-30 12:20:00,75.0,75.0,74.9,74.92,19300.0,45.6775,45.6775,45.6166,45.6288,19300.0
2013-10-30 12:30:00,74.92,75.0,74.92,74.92,10000.0,45.6288,45.6775,45.6288,45.6288,10000.0
2013-10-30 12:40:00,74.92,75.0,74.87,74.94,21900.0,45.6288,45.6775,45.5983,45.641,21900.0
2013-10-30 12:50:00,74.96,74.99,74.87,74.98,14100.0,45.6531,45.6714,45.5983,45.6653,14100.0
2013-10-30 13:00:00,74.99,75.0,74.75,74.77,18600.0,45.6714,45.6775,45.5252,45.5374,18600.0
2013-10-30 13:10:00,74.76,74.87,74.76,74.85,6500.0,45.5313,45.5983,45.5313,45.5861,6500.0
2013-10-30 13:20:00,74.86,74.86,74.72,74.78,14300.0,45.5922,45.5922,45.507,45.5435,14300.0
2013-10-30 13:30:00,74.77,74.77,74.7,74.73,19400.0,45.5374,45.5374,45.4948,45.5131,19400.0
2013-10-30 13:40:00,74.74,74.77,74.6,74.61,19300.0,45.5191,45.5374,45.4339,45.44,19300.0
2013-10-30 13:50:00,74.63,74.75,74.59,74.71,27600.0,45.4522,45.5252,45.4278,45.5009,27600.0
2013-10-30 14:00:00,74.85,74.92,74.57,74.66,23700.0,45.5861,45.6288,45.4156,45.4704,23700.0
2013-10-30 14:10:00,74.67,74.83,74.55,74.69,51700.0,45.4765,45.574,45.4034,45.4887,51700.0
2013-10-30 14:20:00,74.69,74.73,74.48,74.55,20200.0,45.4887,45.5131,45.3608,45.4034,20200.0
2013-10-30 14:30:00,74.53,74.79,74.53,74.69,23000.0,45.3913,45.5496,45.3913,45.4887,23000.0
2013-10-30 14:40:00,74.69,74.89,74.67,74.81,42300.0,45.4887,45.6105,45.4765,45.5618,42300.0
2013-10-30 14:50:00,74.82,74.85,74.7,74.8,18900.0,45.5679,45.5861,45.4948,45.5557,18900.0
2013-10-30 15:00:00,74.81,75.01,74.78,74.96,26600.0,45.5618,45.6836,45.5435,45.6531,26600.0
2013-10-30 15:10:00,74.94,75.01,74.86,74.98,19000.0,45.641,45.6836,45.5922,45.6653,19000.0
2013-10-30 15:20:00,75.0,75.05,74.94,75.05,33400.0,45.6775,45.7079,45.641,45.7079,33400.0
2013-10-30 15:30:00,75.06,75.13,75.03,75.05,37200.0,45.714,45.7567,45.6958,45.7079,37200.0
2013-10-30 15:40:00,75.06,75.13,75.04,75.05,49500.0,45.714,45.7567,45.7019,45.7079,49500.0
2013-10-30 15:50:00,75.06,75.06,74.88,74.94,89600.0,45.714,45.714,45.6044,45.641,89600.0
2013-10-31 09:30:00,75.06,75.18,74.7,74.91,17200.0,45.714,45.7871,45.4948,45.6227,17200.0
2013-10-31 09:40:00,75.12,75.12,74.87,74.95,55200.0,45.7506,45.7506,45.5983,45.647,55200.0
2013-10-31 09:50:00,74.95,75.04,74.59,74.59,23100.0,45.647,45.7019,45.4278,45.4278,23100.0
2013-10-31 10:00:00,74.59,74.74,74.52,74.74,24200.0,45.4278,45.5191,45.3852,45.5191,24200.0
2013-10-31 10:10:00,74.73,74.84,74.53,74.53,15500.0,45.5131,45.5801,45.3913,45.3913,15500.0
2013-10-31 10:20:00,74.53,74.67,74.45,74.65,64000.0,45.3913,45.4765,45.3425,45.4643,64000.0
2013-10-31 10:30:00,74.59,74.73,74.45,74.51,16500.0,45.4278,45.5131,45.3425,45.3791,16500.0
2013-10-31 10:40:00,74.54,74.57,74.45,74.49,19600.0,45.3973,45.4156,45.3425,45.3669,19600.0
2013-10-31 10:50:00,74.48,74.55,74.32,74.38,13700.0,45.3608,45.4034,45.2634,45.2999,13700.0
2013-10-31 11:00:00,74.38,74.38,74.23,74.23,26800.0,45.2999,45.2999,45.2085,45.2085,26800.0
2013-10-31 11:10:00,74.27,74.29,74.21,74.26,16800.0,45.2329,45.2451,45.1964,45.2268,16800.0
2013-10-31 11:20:00,74.26,74.31,74.23,74.3,26100.0,45.2268,45.2573,45.2085,45.2512,26100.0
2013-10-31 11:30:00,74.3,74.42,74.27,74.41,20900.0,45.2512,45.3243,45.2329,45.3182,20900.0
2013-10-31 11:40:00,74.41,74.44,74.39,74.42,13900.0,45.3182,45.3364,45.306,45.3243,13900.0
2013-10-31 11:50:00,74.43,74.55,74.42,74.47,15300.0,45.3303,45.4034,45.3243,45.3547,15300.0
2013-10-31 12:00:00,74.49,74.55,74.43,74.51,23500.0,45.3669,45.4034,45.3303,45.3791,23500.0
2013-10-31 12:10:00,74.49,74.49,74.39,74.44,12300.0,45.3669,45.3669,45.306,45.3364,12300.0
2013-10-31 12:20:00,74.44,74.46,74.4,74.4,8000.0,45.3364,45.3486,45.3121,45.3121,8000.0
2013-10-31 12:30:00,74.4,74.55,74.38,74.44,25000.0,45.3121,45.4034,45.2999,45.3364,25000.0
2013-10-31 12:40:00,74.45,74.52,74.44,74.44,13300.0,45.3425,45.3852,45.3364,45.3364,13300.0
2013-10-31 12:50:00,74.47,74.5,74.4,74.43,18700.0,45.3547,45.373,45.3121,45.3303,18700.0
2013-10-31 13:00:00,74.46,74.54,74.43,74.5,28300.0,45.3486,45.3973,45.3303,45.373,28300.0
2013-10-31 13:10:00,74.48,74.62,74.44,74.62,14300.0,45.3608,45.4461,45.3364,45.4461,14300.0
2013-10-31 13:20:00,74.61,74.62,74.54,74.59,7400.0,45.44,45.4461,45.3973,45.4278,7400.0
2013-10-31 13:30:00,74.59,74.63,74.57,74.63,15200.0,45.4278,45.4522,45.4156,45.4522,15200.0
2013-10-31 13:40:00,74.63,74.73,74.59,74.69,26400.0,45.4522,45.5131,45.4278,45.4887,26400.0
2013-10-31 13:50:00,74.68,74.7,74.57,74.65,18200.0,45.4826,45.4948,45.4156,45.4643,18200.0
2013-10-31 14:00:00,74.65,74.67,74.58,74.64,20300.0,45.4643,45.4765,45.4217,45.4582,20300.0
2013-10-31 14:10:00,74.64,74.79,74.63,74.79,18900.0,45.4582,45.5496,45.4522,45.5496,18900.0
2013-10-31 14:20:00,74.79,74.85,74.74,74.77,28900.0,45.5496,45.5861,45.5191,45.5374,28900.0
2013-10-31 14:30:00,74.78,74.81,74.66,74.68,15200.0,45.5435,45.5618,45.4704,45.4826,15200.0
2013-10-31 14:40:00,74.69,74.74,74.67,74.69,12600.0,45.4887,45.5191,45.4765,45.4887,12600.0
2013-10-31 14:50:00,74.67,74.75,74.67,74.72,21300.0,45.4765,45.5252,45.4765,45.507,21300.0
2013-10-31 15:00:00,74.72,74.75,74.64,74.69,38500.0,45.507,45.5252,45.4582,45.4887,38500.0
2013-10-31 15:10:00,74.68,74.71,74.65,74.65,17100.0,45.4826,45.5009,45.4643,45.4643,17100.0
2013-10-31 15:20:00,74.66,74.69,74.57,74.58,22100.0,45.4704,45.4887,45.4156,45.4217,22100.0
2013-10-31 15:30:00,74.59,74.6,74.52,74.56,37900.0,45.4278,45.4339,45.3852,45.4095,37900.0
2013-10-31 15:40:00,74.55,74.55,74.4,74.42,55400.0,45.4034,45.4034,45.3121,45.3243,55400.0
2013-10-31 15:50:00,74.4,74.45,74.17,74.22,256200.0,45.3121,45.3425,45.172,45.2025,256200.0
2013-11-01 09:30:00,74.2,74.78,74.2,74.63,43100.0,45.1903,45.5435,45.1903,45.4522,43100.0
2013-11-01 09:40:00,74.59,74.73,74.29,74.29,19100.0,45.4278,45.5131,45.2451,45.2451,19100.0
2013-11-01 09:50:00,74.27,74.49,74.27,74.46,18800.0,45.2329,45.3669,45.2329,45.3486,18800.0
2013-11-01 10:00:00,74.46,74.84,74.39,74.76,37600.0,45.3486,45.5801,45.306,45.5313,37600.0
2013-11-01 10:10:00,74.73,74.84,74.38,74.47,30600.0,45.5131,45.5801,45.2999,45.3547,30600.0
2013-11-01 10:20:00,74.46,74.54,74.21,74.23,59600.0,45.3486,45.3973,45.1964,45.2085,59600.0
2013-11-01 10:30:00,74.24,74.93,74.22,74.93,67700.0,45.2146,45.6349,45.2025,45.6349,67700.0
2013-11-01 10:40:00,74.91,75.19,74.91,75.0,40400.0,45.6227,45.7932,45.6227,45.6775,40400.0
2013-11-01 10:50:00,74.99,75.08,74.86,74.99,53400.0,45.6714,45.7262,45.5922,45.6714,53400.0
2013-11-01 11:00:00,74.91,74.91,74.6,74.61,20100.0,45.6227,45.6227,45.4339,45.44,20100.0
2013-11-01 11:10:00,74.58,74.65,74.36,74.43,17500.0,45.4217,45.4643,45.2877,45.3303,17500.0
2013-11-01 11:20:00,74.43,74.54,74.26,74.28,13500.0,45.3303,45.3973,45.2268,45.239,13500.0
2013-11-01 11:30:00,74.29,74.65,74.29,74.59,18100.0,45.2451,45.4643,45.2451,45.4278,18100.0
2013-11-01 11:40:00,74.56,74.58,74.41,74.45,8000.0,45.4095,45.4217,45.3182,45.3425,8000.0
2013-11-01 11:50:00,74.45,74.49,74.27,74.33,20200.0,45.3425,45.3669,45.2329,45.2694,20200.0
2013-11-01 12:00:00,74.32,74.35,74.25,74.32,14400.0,45.2634,45.2816,45.2207,45.2634,14400.0
2013-11-01 12:10:00,74.33,74.36,74.22,74.26,11700.0,45.2694,45.2877,45.2025,45.2268,11700.0
2013-11-01 12:20:00,74.25,74.45,74.21,74.42,38900.0,45.2207,45.3425,45.1964,45.3243,38900.0
2013-11-01 12:30:00,74.44,74.63,74.4,74.59,25900.0,45.3364,45.4522,45.3121,45.4278,25900.0
2013-11-01 12:40:00,74.59,74.68,74.53,74.61,19100.0,45.4278,45.4826,45.3913,45.44,19100.0
2013-11-01 12:50:00,74.62,74.67,74.54,74.6,12500.0,45.4461,45.4765,45.3973,45.4339,12500.0
2013-11-01 13:00:00,74.6,74.6,74.45,74.48,6400.0,45.4339,45.4339,45.3425,45.3608,6400.0
2013-11-01 13:10:00,74.46,74.56,74.46,74.53,24700.0,45.3486,45.4095,45.3486,45.3913,24700.0
2013-11-01 13:20:00,74.52,74.59,74.39,74.42,20500.0,45.3852,45.4278,45.306,45.3243,20500.0
2013-11-01 13:30:00,74.43,74.61,74.42,74.57,23400.0,45.3303,45.44,45.3243,45.4156,23400.0
2013-11-01 13:40:00,74.61,74.72,74.58,74.72,21900.0,45.44,45.507,45.4217,45.507,21900.0
2013-11-01 13:50:00,74.72,74.75,74.61,74.72,26000.0,45.507,45.5252,45.44,45.507,26000.0
2013-11-01 14:00:00,74.72,74.87,74.72,74.85,29400.0,45.507,45.5983,45.507,45.5861,29400.0
2013-11-01 14:10:00,74.85,74.98,74.82,74.85,34900.0,45.5861,45.6653,45.5679,45.5861,34900.0
2013-11-01 14:20:00,74.86,74.95,74.81,74.95,21700.0,45.5922,45.647,45.5618,45.647,21700.0
2013-11-01 14:30:00,74.95,74.95,74.9,74.9,27100.0,45.647,45.647,45.6166,45.6166,27100.0
2013-11-01 14:40:00,74.9,74.99,74.9,74.95,20300.0,45.6166,45.6714,45.6166,45.647,20300.0
2013-11-01 14:50:00,74.94,74.94,74.85,74.85,22700.0,45.641,45.641,45.5861,45.5861,22700.0
2013-11-01 15:00:00,74.85,74.89,74.75,74.75,21200.0,45.5861,45.6105,45.5252,45.5252,21200.0
2013-11-01 15:10:00,74.77,74.86,74.73,74.74,28100.0,45.5374,45.5922,45.5131,45.5191,28100.0
2013-11-01 15:20:00,74.74,74.79,74.73,74.75,38900.0,45.5191,45.5496,45.5131,45.5252,38900.0
2013-11-01 15:30:00,74.75,74.98,74.74,74.89,28900.0,45.5252,45.6653,45.5191,45.6105,28900.0
2013-11-01 15:40:00,74.88,74.99,74.84,74.87,85600.0,45.6044,45.6714,45.5801,45.5983,85600.0
2013-11-01 15:50:00,74.87,74.9,74.65,74.7,107600.0,45.5983,45.6166,45.4643,45.4948,107600.0
2013-11-04 09:30:00,73.93,73.93,72.17,72.73,186600.0,45.0258,45.0258,43.9539,44.295,186600.0
2013-11-04 09:40:00,72.78,73.27,72.77,73.24,86600.0,44.3254,44.6239,44.3194,44.6056,86600.0
2013-11-04 09:50:00,73.24,73.39,73.07,73.24,86200.0,44.6056,44.697,44.5021,44.6056,86200.0
2013-11-04 10:00:00,73.24,73.42,72.8,72.97,73000.0,44.6056,44.7152,44.3376,44.4412,73000.0
2013-11-04 10:10:00,72.86,72.97,72.55,72.73,91700.0,44.3742,44.4412,44.1854,44.295,91700.0
2013-11-04 10:20:00,72.77,73.0,72.77,72.94,87400.0,44.3194,44.4594,44.3194,44.4229,87400.0
2013-11-04 10:30:00,72.92,72.92,72.5,72.79,44600.0,44.4107,44.4107,44.1549,44.3315,44600.0
2013-11-04 10:40:00,72.8,73.19,72.8,73.0,53600.0,44.3376,44.5751,44.3376,44.4594,53600.0
2013-11-04 10:50:00,72.98,73.01,72.81,72.95,35200.0,44.4473,44.4655,44.3437,44.429,35200.0
2013-11-04 11:00:00,72.96,73.49,72.94,73.28,60500.0,44.4351,44.7579,44.4229,44.63,60500.0
2013-11-04 11:10:00,73.28,73.43,73.22,73.27,42900.0,44.63,44.7213,44.5934,44.6239,42900.0
2013-11-04 11:20:00,73.27,73.95,73.15,73.73,62700.0,44.6239,45.038,44.5508,44.904,62700.0
2013-11-04 11:30:00,73.78,73.91,73.64,73.91,59700.0,44.9345,45.0137,44.8492,45.0137,59700.0
2013-11-04 11:40:00,73.93,74.11,73.87,73.98,91300.0,45.0258,45.1355,44.9893,45.0563,91300.0
2013-11-04 11:50:00,73.97,73.98,73.6,73.64,26700.0,45.0502,45.0563,44.8249,44.8492,26700.0
2013-11-04 12:00:00,73.59,73.74,73.49,73.73,18800.0,44.8188,44.9101,44.7579,44.904,18800.0
2013-11-04 12:10:00,73.72,73.82,73.71,73.77,18400.0,44.8979,44.9588,44.8918,44.9284,18400.0
2013-11-04 12:20:00,73.76,73.97,73.7,73.96,21600.0,44.9223,45.0502,44.8858,45.0441,21600.0
2013-11-04 12:30:00,73.98,74.28,73.92,74.0,24600.0,45.0563,45.239,45.0197,45.0685,24600.0
2013-11-04 12:40:00,74.0,74.33,73.95,73.99,29000.0,45.0685,45.2694,45.038,45.0624,29000.0
2013-11-04 12:50:00,73.96,74.13,73.85,74.12,26700.0,45.0441,45.1476,44.9771,45.1415,26700.0
2013-11-04 13:00:00,74.09,74.09,73.93,73.97,13500.0,45.1233,45.1233,45.0258,45.0502,13500.0
2013-11-04 13:10:00,73.98,74.1,73.96,74.05,18600.0,45.0563,45.1294,45.0441,45.0989,18600.0
2013-11-04 13:20:00,74.06,74.12,73.97,74.1,54800.0,45.105,45.1415,45.0502,45.1294,54800.0
2013-11-04 13:30:00,74.1,74.11,73.83,73.86,23400.0,45.1294,45.1355,44.9649,44.9832,23400.0
2013-11-04 13:40:00,73.86,73.87,73.43,73.53,33300.0,44.9832,44.9893,44.7213,44.7822,33300.0
2013-11-04 13:50:00,73.55,73.63,73.45,73.52,25800.0,44.7944,44.8431,44.7335,44.7761,25800.0
2013-11-04 14:00:00,73.54,73.69,73.5,73.69,29800.0,44.7883,44.8797,44.7639,44.8797,29800.0
2013-11-04 14:10:00,73.72,73.72,73.36,73.43,28300.0,44.8979,44.8979,44.6787,44.7213,28300.0
2013-11-04 14:20:00,73.43,73.59,73.4,73.54,18800.0,44.7213,44.8188,44.703,44.7883,18800.0
2013-11-04 14:30:00,73.54,73.63,73.46,73.57,27700.0,44.7883,44.8431,44.7396,44.8066,27700.0
2013-11-04 14:40:00,73.59,73.79,73.59,73.78,32000.0,44.8188,44.9406,44.8188,44.9345,32000.0
2013-11-04 14:50:00,73.77,73.84,73.67,73.8,36300.0,44.9284,44.971,44.8675,44.9467,36300.0
2013-11-04 15:00:00,73.8,73.87,73.64,73.72,46000.0,44.9467,44.9893,44.8492,44.8979,46000.0
2013-11-04 15:10:00,73.7,73.75,73.61,73.69,32100.0,44.8858,44.9162,44.8309,44.8797,32100.0
2013-11-04 15:20:00,73.7,73.77,73.64,73.72,40200.0,44.8858,44.9284,44.8492,44.8979,40200.0
2013-11-04 15:30:00,73.72,73.79,73.67,73.77,53100.0,44.8979,44.9406,44.8675,44.9284,53100.0
2013-11-04 15:40:00,73.77,74.0,73.76,73.88,81900.0,44.9284,45.0685,44.9223,44.9954,81900.0
2013-11-04 15:50:00,73.88,73.9,73.75,73.77,184100.0,44.9954,45.0076,44.9162,44.9284,184100.0
2013-11-05 09:30:00,73.88,74.74,73.72,74.49,66000.0,44.9954,45.5191,44.8979,45.3669,66000.0
2013-11-05 09:40:00,74.45,74.49,74.07,74.15,24400.0,45.3425,45.3669,45.1111,45.1598,24400.0
2013-11-05 09:50:00,74.05,74.16,73.95,74.06,30800.0,45.0989,45.1659,45.038,45.105,30800.0
2013-11-05 10:00:00,74.06,74.4,73.92,74.36,39100.0,45.105,45.3121,45.0197,45.2877,39100.0
2013-11-05 10:10:00,74.36,74.39,74.2,74.25,34200.0,45.2877,45.306,45.1903,45.2207,34200.0
2013-11-05 10:20:00,74.3,74.76,74.28,74.7,56100.0,45.2512,45.5313,45.239,45.4948,56100.0
2013-11-05 10:30:00,74.68,74.75,74.6,74.62,44800.0,45.4826,45.5252,45.4339,45.4461,44800.0
2013-11-05 10:40:00,74.62,74.7,74.59,74.69,22100.0,45.4461,45.4948,45.4278,45.4887,22100.0
2013-11-05 10:50:00,74.7,74.8,74.69,74.75,33200.0,45.4948,45.5557,45.4887,45.5252,33200.0
2013-11-05 11:00:00,74.76,74.93,74.74,74.92,46000.0,45.5313,45.6349,45.5191,45.6288,46000.0
2013-11-05 11:10:00,74.93,75.03,74.87,74.95,126000.0,45.6349,45.6958,45.5983,45.647,126000.0
2013-11-05 11:20:00,74.95,75.0,74.81,74.81,52200.0,45.647,45.6775,45.5618,45.5618,52200.0
2013-11-05 11:30:00,74.83,74.87,74.7,74.7,26500.0,45.574,45.5983,45.4948,45.4948,26500.0
2013-11-05 11:40:00,74.7,74.81,74.66,74.77,15000.0,45.4948,45.5618,45.4704,45.5374,15000.0
2013-11-05 11:50:00,74.77,74.81,74.66,74.81,16900.0,45.5374,45.5618,45.4704,45.5618,16900.0
2013-11-05 12:00:00,74.81,74.81,74.49,74.49,20300.0,45.5618,45.5618,45.3669,45.3669,20300.0
2013-11-05 12:10:00,74.49,74.53,74.3,74.45,17800.0,45.3669,45.3913,45.2512,45.3425,17800.0
2013-11-05 12:20:00,74.48,74.66,74.48,74.63,17500.0,45.3608,45.4704,45.3608,45.4522,17500.0
2013-11-05 12:30:00,74.63,74.69,74.48,74.5,10100.0,45.4522,45.4887,45.3608,45.373,10100.0
2013-11-05 12:40:00,74.52,74.52,74.43,74.49,8500.0,45.3852,45.3852,45.3303,45.3669,8500.0
2013-11-05 12:50:00,74.51,74.59,74.46,74.54,8300.0,45.3791,45.4278,45.3486,45.3973,8300.0
2013-11-05 13:00:00,74.58,74.62,74.51,74.51,14100.0,45.4217,45.4461,45.3791,45.3791,14100.0
2013-11-05 13:10:00,74.52,74.55,74.46,74.53,14300.0,45.3852,45.4034,45.3486,45.3913,14300.0
2013-11-05 13:20:00,74.53,74.53,74.3,74.35,15000.0,45.3913,45.3913,45.2512,45.2816,15000.0
2013-11-05 13:30:00,74.34,74.59,74.34,74.41,18400.0,45.2755,45.4278,45.2755,45.3182,18400.0
2013-11-05 13:40:00,74.39,74.48,74.36,74.44,10500.0,45.306,45.3608,45.2877,45.3364,10500.0
2013-11-05 13:50:00,74.43,74.46,74.37,74.39,8000.0,45.3303,45.3486,45.2938,45.306,8000.0
2013-11-05 14:00:00,74.36,74.51,74.35,74.35,11900.0,45.2877,45.3791,45.2816,45.2816,11900.0
2013-11-05 14:10:00,74.38,74.47,74.3,74.34,14800.0,45.2999,45.3547,45.2512,45.2755,14800.0
2013-11-05 14:20:00,74.34,74.43,74.32,74.33,23200.0,45.2755,45.3303,45.2634,45.2694,23200.0
2013-11-05 14:30:00,74.33,74.33,74.13,74.23,61000.0,45.2694,45.2694,45.1476,45.2085,61000.0
2013-11-05 14:40:00,74.22,74.22,73.95,73.96,65700.0,45.2025,45.2025,45.038,45.0441,65700.0
2013-11-05 14:50:00,73.96,74.01,73.76,73.78,52900.0,45.0441,45.0746,44.9223,44.9345,52900.0
2013-11-05 15:00:00,73.8,73.82,73.75,73.8,20500.0,44.9467,44.9588,44.9162,44.9467,20500.0
2013-11-05 15:10:00,73.82,74.02,73.81,74.02,26100.0,44.9588,45.0806,44.9527,45.0806,26100.0
2013-11-05 15:20:00,74.02,74.04,73.78,73.8,29300.0,45.0806,45.0928,44.9345,44.9467,29300.0
2013-11-05 15:30:00,73.82,73.91,73.8,73.87,45500.0,44.9588,45.0137,44.9467,44.9893,45500.0
2013-11-05 15:40:00,73.86,73.91,73.77,73.81,38000.0,44.9832,45.0137,44.9284,44.9527,38000.0
2013-11-05 15:50:00,73.81,73.9,73.66,73.68,126300.0,44.9527,45.0076,44.8614,44.8736,126300.0
2013-11-06 09:30:00,73.66,74.4,73.55,74.24,30600.0,44.8614,45.3121,44.7944,45.2146,30600.0
2013-11-06 09:40:00,74.17,74.61,74.07,74.56,45800.0,45.172,45.44,45.1111,45.4095,45800.0
2013-11-06 09:50:00,74.57,74.66,74.32,74.6,56300.0,45.4156,45.4704,45.2634,45.4339,56300.0
2013-11-06 10:00:00,74.61,74.73,74.5,74.61,31300.0,45.44,45.5131,45.373,45.44,31300.0
2013-11-06 10:10:00,74.6,74.64,74.5,74.61,22700.0,45.4339,45.4582,45.373,45.44,22700.0
2013-11-06 10:20:00,74.61,74.64,74.54,74.55,29900.0,45.44,45.4582,45.3973,45.4034,29900.0
2013-11-06 10:30:00,74.53,74.53,74.38,74.38,12600.0,45.3913,45.3913,45.2999,45.2999,12600.0
2013-11-06 10:40:00,74.36,74.52,74.36,74.46,62500.0,45.2877,45.3852,45.2877,45.3486,62500.0
2013-11-06 10:50:00,74.45,74.48,74.3,74.36,40800.0,45.3425,45.3608,45.2512,45.2877,40800.0
2013-11-06 11:00:00,74.34,74.34,74.1,74.13,31100.0,45.2755,45.2755,45.1294,45.1476,31100.0
2013-11-06 11:10:00,74.1,74.24,74.09,74.2,9100.0,45.1294,45.2146,45.1233,45.1903,9100.0
2013-11-06 11:20:00,74.21,74.42,74.21,74.38,17700.0,45.1964,45.3243,45.1964,45.2999,17700.0
2013-11-06 11:30:00,74.38,74.46,74.27,74.27,16500.0,45.2999,45.3486,45.2329,45.2329,16500.0
2013-11-06 11:40:00,74.27,74.27,74.15,74.21,5800.0,45.2329,45.2329,45.1598,45.1964,5800.0
2013-11-06 11:50:00,74.23,74.32,74.23,74.27,9600.0,45.2085,45.2634,45.2085,45.2329,9600.0
2013-11-06 12:00:00,74.29,74.29,74.19,74.2,9000.0,45.2451,45.2451,45.1842,45.1903,9000.0
2013-11-06 12:10:00,74.19,74.24,74.15,74.16,66700.0,45.1842,45.2146,45.1598,45.1659,66700.0
2013-11-06 12:20:00,74.18,74.26,74.17,74.26,18900.0,45.1781,45.2268,45.172,45.2268,18900.0
2013-11-06 12:30:00,74.25,74.47,74.25,74.45,12600.0,45.2207,45.3547,45.2207,45.3425,12600.0
2013-11-06 12:40:00,74.45,74.56,74.45,74.56,19600.0,45.3425,45.4095,45.3425,45.4095,19600.0
2013-11-06 12:50:00,74.57,74.6,74.54,74.55,13400.0,45.4156,45.4339,45.3973,45.4034,13400.0
2013-11-06 13:00:00,74.56,74.65,74.53,74.58,21600.0,45.4095,45.4643,45.3913,45.4217,21600.0
2013-11-06 13:10:00,74.55,74.65,74.52,74.56,16900.0,45.4034,45.4643,45.3852,45.4095,16900.0
2013-11-06 13:20:00,74.58,74.7,74.54,74.65,9500.0,45.4217,45.4948,45.3973,45.4643,9500.0
2013-11-06 13:30:00,74.64,74.73,74.55,74.57,23100.0,45.4582,45.5131,45.4034,45.4156,23100.0
2013-11-06 13:40:00,74.58,74.68,74.57,74.67,15800.0,45.4217,45.4826,45.4156,45.4765,15800.0
2013-11-06 13:50:00,74.67,74.72,74.65,74.67,13000.0,45.4765,45.507,45.4643,45.4765,13000.0
2013-11-06 14:00:00,74.67,74.8,74.67,74.79,24400.0,45.4765,45.5557,45.4765,45.5496,24400.0
2013-11-06 14:10:00,74.79,74.79,74.63,74.66,34700.0,45.5496,45.5496,45.4522,45.4704,34700.0
2013-11-06 14:20:00,74.65,74.66,74.56,74.62,14400.0,45.4643,45.4704,45.4095,45.4461,14400.0
2013-11-06 14:30:00,74.61,74.66,74.57,74.6,14500.0,45.44,45.4704,45.4156,45.4339,14500.0
2013-11-06 14:40:00,74.59,74.69,74.55,74.68,18700.0,45.4278,45.4887,45.4034,45.4826,18700.0
2013-11-06 14:50:00,74.69,74.69,74.59,74.62,14600.0,45.4887,45.4887,45.4278,45.4461,14600.0
2013-11-06 15:00:00,74.63,74.71,74.59,74.71,11100.0,45.4522,45.5009,45.4278,45.5009,11100.0
2013-11-06 15:10:00,74.7,74.73,74.66,74.7,20300.0,45.4948,45.5131,45.4704,45.4948,20300.0
2013-11-06 15:20:00,74.69,74.77,74.69,74.73,26900.0,45.4887,45.5374,45.4887,45.5131,26900.0
2013-11-06 15:30:00,74.74,74.75,74.58,74.62,26000.0,45.5191,45.5252,45.4217,45.4461,26000.0
2013-11-06 15:40:00,74.63,74.63,74.56,74.6,30800.0,45.4522,45.4522,45.4095,45.4339,30800.0
2013-11-06 15:50:00,74.6,74.77,74.6,74.73,69800.0,45.4339,45.5374,45.4339,45.5131,69800.0
2013-11-07 09:30:00,74.75,75.07,74.61,75.0,82400.0,45.5252,45.7201,45.44,45.6775,82400.0
2013-11-07 09:40:00,75.03,75.37,74.94,75.16,54700.0,45.6958,45.9028,45.641,45.7749,54700.0
2013-11-07 09:50:00,75.15,75.21,74.93,75.21,30200.0,45.7689,45.8054,45.6349,45.8054,30200.0
2013-11-07 10:00:00,75.18,75.34,75.12,75.25,37400.0,45.7871,45.8846,45.7506,45.8298,37400.0
2013-11-07 10:10:00,75.22,75.25,75.05,75.13,114000.0,45.8115,45.8298,45.7079,45.7567,114000.0
2013-11-07 10:20:00,75.12,75.21,74.98,75.16,28100.0,45.7506,45.8054,45.6653,45.7749,28100.0
2013-11-07 10:30:00,75.17,75.17,74.79,75.04,23100.0,45.781,45.781,45.5496,45.7019,23100.0
2013-11-07 10:40:00,75.03,75.09,74.95,74.99,16500.0,45.6958,45.7323,45.647,45.6714,16500.0
2013-11-07 10:50:00,75.03,75.08,74.85,74.91,60300.0,45.6958,45.7262,45.5861,45.6227,60300.0
2013-11-07 11:00:00,74.93,75.14,74.92,75.03,26600.0,45.6349,45.7628,45.6288,45.6958,26600.0
2013-11-07 11:10:00,75.03,75.12,74.9,74.95,27500.0,45.6958,45.7506,45.6166,45.647,27500.0
2013-11-07 11:20:00,74.91,75.14,74.91,75.13,44800.0,45.6227,45.7628,45.6227,45.7567,44800.0
2013-11-07 11:30:00,75.14,75.26,75.09,75.26,13500.0,45.7628,45.8358,45.7323,45.8358,13500.0
2013-11-07 11:40:00,75.25,75.45,75.21,75.43,14700.0,45.8298,45.9516,45.8054,45.9394,14700.0
2013-11-07 11:50:00,75.42,75.55,75.41,75.53,31700.0,45.9333,46.0125,45.9272,46.0003,31700.0
2013-11-07 12:00:00,75.53,75.66,75.47,75.63,20800.0,46.0003,46.0795,45.9637,46.0612,20800.0
2013-11-07 12:10:00,75.62,75.7,75.54,75.66,18600.0,46.0551,46.1038,46.0064,46.0795,18600.0
2013-11-07 12:20:00,75.68,75.77,75.59,75.76,19500.0,46.0916,46.1465,46.0368,46.1404,19500.0
2013-11-07 12:30:00,75.76,75.79,75.71,75.78,16100.0,46.1404,46.1586,46.1099,46.1525,16100.0
2013-11-07 12:40:00,75.78,75.84,75.69,75.84,25000.0,46.1525,46.1891,46.0977,46.1891,25000.0
2013-11-07 12:50:00,75.83,75.85,75.68,75.72,18400.0,46.183,46.1952,46.0916,46.116,18400.0
2013-11-07 13:00:00,75.73,75.8,75.69,75.73,25700.0,46.1221,46.1647,46.0977,46.1221,25700.0
2013-11-07 13:10:00,75.71,75.75,75.58,75.62,17200.0,46.1099,46.1343,46.0307,46.0551,17200.0
2013-11-07 13:20:00,75.59,75.64,75.41,75.42,18500.0,46.0368,46.0673,45.9272,45.9333,18500.0
2013-11-07 13:30:00,75.46,75.48,75.32,75.41,18100.0,45.9577,45.9698,45.8724,45.9272,18100.0
2013-11-07 13:40:00,75.42,75.45,75.36,75.38,13900.0,45.9333,45.9516,45.8968,45.9089,13900.0
2013-11-07 13:50:00,75.39,75.48,75.35,75.35,27200.0,45.915,45.9698,45.8907,45.8907,27200.0
2013-11-07 14:00:00,75.35,75.4,75.17,75.2,33700.0,45.8907,45.9211,45.781,45.7993,33700.0
2013-11-07 14:10:00,75.21,75.26,75.06,75.18,31700.0,45.8054,45.8358,45.714,45.7871,31700.0
2013-11-07 14:20:00,75.17,75.31,75.1,75.16,56700.0,45.781,45.8663,45.7384,45.7749,56700.0
2013-11-07 14:30:00,75.16,75.18,75.0,75.14,26700.0,45.7749,45.7871,45.6775,45.7628,26700.0
2013-11-07 14:40:00,75.15,75.27,75.11,75.23,15000.0,45.7689,45.8419,45.7445,45.8176,15000.0
2013-11-07 14:50:00,75.26,75.27,75.18,75.22,25200.0,45.8358,45.8419,45.7871,45.8115,25200.0
2013-11-07 15:00:00,75.2,75.23,75.05,75.05,23700.0,45.7993,45.8176,45.7079,45.7079,23700.0
2013-11-07 15:10:00,75.04,75.11,75.03,75.05,26800.0,45.7019,45.7445,45.6958,45.7079,26800.0
2013-11-07 15:20:00,75.04,75.11,74.91,74.91,35300.0,45.7019,45.7445,45.6227,45.6227,35300.0
2013-11-07 15:30:00,74.92,74.98,74.75,74.89,58600.0,45.6288,45.6653,45.5252,45.6105,58600.0
2013-11-07 15:40:00,74.88,74.92,74.76,74.76,71800.0,45.6044,45.6288,45.5313,45.5313,71800.0
2013-11-07 15:50:00,74.75,74.79,74.61,74.64,187300.0,45.5252,45.5496,45.44,45.4582,187300.0
2013-11-08 09:30:00,74.83,75.97,74.65,75.78,90800.0,45.574,46.2683,45.4643,46.1525,90800.0
2013-11-08 09:40:00,75.78,76.23,75.7,76.13,85800.0,46.1525,46.4266,46.1038,46.3657,85800.0
2013-11-08 09:50:00,76.14,76.15,75.79,75.88,53800.0,46.3718,46.3779,46.1586,46.2134,53800.0
2013-11-08 10:00:00,75.88,76.68,75.88,76.68,96300.0,46.2134,46.7007,46.2134,46.7007,96300.0
2013-11-08 10:10:00,76.66,76.94,76.37,76.92,79900.0,46.6885,46.859,46.5119,46.8468,79900.0
2013-11-08 10:20:00,76.93,77.04,76.63,76.77,41600.0,46.8529,46.9199,46.6702,46.7555,41600.0
2013-11-08 10:30:00,76.77,77.14,76.75,77.07,59100.0,46.7555,46.9808,46.7433,46.9382,59100.0
2013-11-08 10:40:00,77.08,77.24,76.95,77.22,38600.0,46.9443,47.0417,46.8651,47.0296,38600.0
2013-11-08 10:50:00,77.22,77.54,77.17,77.47,82500.0,47.0296,47.2244,46.9991,47.1818,82500.0
2013-11-08 11:00:00,77.51,77.67,77.4,77.59,62500.0,47.2062,47.3036,47.1392,47.2549,62500.0
2013-11-08 11:10:00,77.57,77.97,77.57,77.83,69100.0,47.2427,47.4863,47.2427,47.4011,69100.0
2013-11-08 11:20:00,77.85,78.03,77.81,77.85,51600.0,47.4132,47.5229,47.3889,47.4132,51600.0
2013-11-08 11:30:00,77.82,77.82,77.5,77.5,38400.0,47.395,47.395,47.2001,47.2001,38400.0
2013-11-08 11:40:00,77.5,77.58,77.38,77.51,35100.0,47.2001,47.2488,47.127,47.2062,35100.0
2013-11-08 11:50:00,77.51,77.6,77.47,77.47,38500.0,47.2062,47.261,47.1818,47.1818,38500.0
2013-11-08 12:00:00,77.47,77.62,77.47,77.56,27500.0,47.1818,47.2732,47.1818,47.2366,27500.0
2013-11-08 12:10:00,77.56,77.61,77.5,77.52,25500.0,47.2366,47.2671,47.2001,47.2123,25500.0
2013-11-08 12:20:00,77.53,77.57,77.48,77.54,12600.0,47.2184,47.2427,47.1879,47.2244,12600.0
2013-11-08 12:30:00,77.52,77.55,77.48,77.54,15400.0,47.2123,47.2305,47.1879,47.2244,15400.0
2013-11-08 12:40:00,77.53,77.61,77.5,77.56,19200.0,47.2184,47.2671,47.2001,47.2366,19200.0
2013-11-08 12:50:00,77.59,77.61,77.53,77.56,36900.0,47.2549,47.2671,47.2184,47.2366,36900.0
2013-11-08 13:00:00,77.56,77.58,77.54,77.56,12600.0,47.2366,47.2488,47.2244,47.2366,12600.0
2013-11-08 13:10:00,77.56,77.65,77.48,77.61,25300.0,47.2366,47.2914,47.1879,47.2671,25300.0
2013-11-08 13:20:00,77.61,77.79,77.61,77.72,20700.0,47.2671,47.3767,47.2671,47.3341,20700.0
2013-11-08 13:30:00,77.71,77.81,77.57,77.57,29000.0,47.328,47.3889,47.2427,47.2427,29000.0
2013-11-08 13:40:00,77.58,77.6,77.53,77.55,29200.0,47.2488,47.261,47.2184,47.2305,29200.0
2013-11-08 13:50:00,77.54,77.54,77.4,77.41,27400.0,47.2244,47.2244,47.1392,47.1453,27400.0
2013-11-08 14:00:00,77.42,77.5,77.34,77.47,15400.0,47.1514,47.2001,47.1026,47.1818,15400.0
2013-11-08 14:10:00,77.47,77.54,77.42,77.54,29500.0,47.1818,47.2244,47.1514,47.2244,29500.0
2013-11-08 14:20:00,77.52,77.58,77.49,77.58,20400.0,47.2123,47.2488,47.194,47.2488,20400.0
2013-11-08 14:30:00,77.59,77.73,77.58,77.73,49600.0,47.2549,47.3402,47.2488,47.3402,49600.0
2013-11-08 14:40:00,77.73,77.75,77.61,77.7,29400.0,47.3402,47.3523,47.2671,47.3219,29400.0
2013-11-08 14:50:00,77.71,77.8,77.67,77.69,17900.0,47.328,47.3828,47.3036,47.3158,17900.0
2013-11-08 15:00:00,77.69,77.69,77.43,77.5,26800.0,47.3158,47.3158,47.1574,47.2001,26800.0
2013-11-08 15:10:00,77.5,77.59,77.48,77.48,36000.0,47.2001,47.2549,47.1879,47.1879,36000.0
2013-11-08 15:20:00,77.5,77.54,77.42,77.49,56800.0,47.2001,47.2244,47.1514,47.194,56800.0
2013-11-08 15:30:00,77.47,77.5,77.43,77.44,66600.0,47.1818,47.2001,47.1574,47.1635,66600.0
2013-11-08 15:40:00,77.43,77.65,77.39,77.62,137900.0,47.1574,47.2914,47.1331,47.2732,137900.0
2013-11-08 15:50:00,77.61,77.86,77.56,77.79,227400.0,47.2671,47.4193,47.2366,47.3767,227400.0
2013-11-11 09:30:00,77.28,78.5,77.25,78.44,77800.0,47.0661,47.8091,47.0478,47.7726,77800.0
2013-11-11 09:40:00,78.48,78.85,78.2,78.26,106200.0,47.7969,48.0223,47.6264,47.6629,106200.0
2013-11-11 09:50:00,78.24,78.84,78.23,78.43,43400.0,47.6508,48.0162,47.6447,47.7665,43400.0
2013-11-11 10:00:00,78.44,78.52,78.21,78.52,38900.0,47.7726,47.8213,47.6325,47.8213,38900.0
2013-11-11 10:10:00,78.52,78.53,78.32,78.32,29500.0,47.8213,47.8274,47.6995,47.6995,29500.0
2013-11-11 10:20:00,78.32,78.38,78.27,78.31,28700.0,47.6995,47.736,47.669,47.6934,28700.0
2013-11-11 10:30:00,78.3,78.31,78.09,78.16,39800.0,47.6873,47.6934,47.5594,47.602,39800.0
2013-11-11 10:40:00,78.16,78.23,78.12,78.21,23800.0,47.602,47.6447,47.5777,47.6325,23800.0
2013-11-11 10:50:00,78.23,78.32,78.22,78.28,27000.0,47.6447,47.6995,47.6386,47.6751,27000.0
2013-11-11 11:00:00,78.28,78.28,78.15,78.23,21400.0,47.6751,47.6751,47.596,47.6447,21400.0
2013-11-11 11:10:00,78.22,78.39,78.2,78.39,79900.0,47.6386,47.7421,47.6264,47.7421,79900.0
2013-11-11 11:20:00,78.36,78.39,78.27,78.36,58300.0,47.7239,47.7421,47.669,47.7239,58300.0
2013-11-11 11:30:00,78.36,78.46,78.33,78.38,39700.0,47.7239,47.7848,47.7056,47.736,39700.0
2013-11-11 11:40:00,78.34,78.48,78.32,78.37,25900.0,47.7117,47.7969,47.6995,47.7299,25900.0
2013-11-11 11:50:00,78.37,78.38,78.17,78.17,13100.0,47.7299,47.736,47.6081,47.6081,13100.0
2013-11-11 12:00:00,78.2,78.22,78.17,78.19,6100.0,47.6264,47.6386,47.6081,47.6203,6100.0
2013-11-11 12:10:00,78.21,78.26,78.18,78.26,7900.0,47.6325,47.6629,47.6142,47.6629,7900.0
2013-11-11 12:20:00,78.27,78.31,78.18,78.18,14600.0,47.669,47.6934,47.6142,47.6142,14600.0
2013-11-11 12:30:00,78.19,78.2,78.08,78.12,26200.0,47.6203,47.6264,47.5533,47.5777,26200.0
2013-11-11 12:40:00,78.14,78.14,78.01,78.08,69500.0,47.5899,47.5899,47.5107,47.5533,69500.0
2013-11-11 12:50:00,78.08,78.12,77.95,78.03,25300.0,47.5533,47.5777,47.4741,47.5229,25300.0
2013-11-11 13:00:00,78.05,78.14,78.03,78.14,18200.0,47.535,47.5899,47.5229,47.5899,18200.0
2013-11-11 13:10:00,78.12,78.12,78.01,78.01,28200.0,47.5777,47.5777,47.5107,47.5107,28200.0
2013-11-11 13:20:00,78.03,78.15,78.02,78.09,6500.0,47.5229,47.596,47.5168,47.5594,6500.0
2013-11-11 13:30:00,78.11,78.14,78.09,78.13,30600.0,47.5716,47.5899,47.5594,47.5838,30600.0
2013-11-11 13:40:00,78.12,78.16,78.08,78.14,37300.0,47.5777,47.602,47.5533,47.5899,37300.0
2013-11-11 13:50:00,78.14,78.17,78.09,78.11,19000.0,47.5899,47.6081,47.5594,47.5716,19000.0
2013-11-11 14:00:00,78.1,78.11,78.0,78.0,18800.0,47.5655,47.5716,47.5046,47.5046,18800.0
2013-11-11 14:10:00,78.01,78.05,77.93,78.02,27600.0,47.5107,47.535,47.462,47.5168,27600.0
2013-11-11 14:20:00,78.03,78.06,77.92,77.96,28500.0,47.5229,47.5411,47.4559,47.4802,28500.0
2013-11-11 14:30:00,77.97,77.97,77.9,77.9,26300.0,47.4863,47.4863,47.4437,47.4437,26300.0
2013-11-11 14:40:00,77.9,77.91,77.77,77.78,26100.0,47.4437,47.4498,47.3645,47.3706,26100.0
2013-11-11 14:50:00,77.78,77.89,77.77,77.87,31700.0,47.3706,47.4376,47.3645,47.4254,31700.0
2013-11-11 15:00:00,77.89,77.96,77.83,77.89,26400.0,47.4376,47.4802,47.4011,47.4376,26400.0
2013-11-11 15:10:00,77.87,77.96,77.86,77.89,24800.0,47.4254,47.4802,47.4193,47.4376,24800.0
2013-11-11 15:20:00,77.91,77.97,77.85,77.88,18900.0,47.4498,47.4863,47.4132,47.4315,18900.0
2013-11-11 15:30:00,77.87,77.95,77.79,77.92,20300.0,47.4254,47.4741,47.3767,47.4559,20300.0
2013-11-11 15:40:00,77.92,77.92,77.87,77.89,31000.0,47.4559,47.4559,47.4254,47.4376,31000.0
2013-11-11 15:50:00,77.87,77.95,77.85,77.93,69000.0,47.4254,47.4741,47.4132,47.462,69000.0
2013-11-12 09:30:00,77.9,77.9,77.62,77.76,40100.0,47.4437,47.4437,47.2732,47.3584,40100.0
2013-11-12 09:40:00,77.74,78.01,77.69,77.92,35200.0,47.3462,47.5107,47.3158,47.4559,35200.0
2013-11-12 09:50:00,77.91,77.98,77.79,77.9,34000.0,47.4498,47.4924,47.3767,47.4437,34000.0
2013-11-12 10:00:00,77.86,77.9,77.62,77.73,20800.0,47.4193,47.4437,47.2732,47.3402,20800.0
2013-11-12 10:10:00,77.72,77.93,77.68,77.85,52300.0,47.3341,47.462,47.3097,47.4132,52300.0
2013-11-12 10:20:00,77.87,78.12,77.82,78.08,71600.0,47.4254,47.5777,47.395,47.5533,71600.0
2013-11-12 10:30:00,78.08,78.36,78.04,78.32,102500.0,47.5533,47.7239,47.529,47.6995,102500.0
2013-11-12 10:40:00,78.31,78.4,78.12,78.18,27200.0,47.6934,47.7482,47.5777,47.6142,27200.0
2013-11-12 10:50:00,78.17,78.2,77.93,77.98,53600.0,47.6081,47.6264,47.462,47.4924,53600.0
2013-11-12 11:00:00,77.94,78.0,77.82,77.82,15400.0,47.4681,47.5046,47.395,47.395,15400.0
2013-11-12 11:10:00,77.81,77.91,77.75,77.82,10100.0,47.3889,47.4498,47.3523,47.395,10100.0
2013-11-12 11:20:00,77.8,77.87,77.78,77.87,11900.0,47.3828,47.4254,47.3706,47.4254,11900.0
2013-11-12 11:30:00,77.87,77.91,77.79,77.82,38200.0,47.4254,47.4498,47.3767,47.395,38200.0
2013-11-12 11:40:00,77.81,77.96,77.79,77.93,36600.0,47.3889,47.4802,47.3767,47.462,36600.0
2013-11-12 11:50:00,77.9,77.95,77.83,77.83,13600.0,47.4437,47.4741,47.4011,47.4011,13600.0
2013-11-12 12:00:00,77.84,77.9,77.77,77.81,34500.0,47.4072,47.4437,47.3645,47.3889,34500.0
2013-11-12 12:10:00,77.81,77.94,77.81,77.91,19000.0,47.3889,47.4681,47.3889,47.4498,19000.0
2013-11-12 12:20:00,77.92,77.99,77.9,77.98,12800.0,47.4559,47.4985,47.4437,47.4924,12800.0
2013-11-12 12:30:00,77.98,78.03,77.92,78.02,20000.0,47.4924,47.5229,47.4559,47.5168,20000.0
2013-11-12 12:40:00,78.02,78.11,78.0,78.11,20000.0,47.5168,47.5716,47.5046,47.5716,20000.0
2013-11-12 12:50:00,78.1,78.15,78.05,78.06,10300.0,47.5655,47.596,47.535,47.5411,10300.0
2013-11-12 13:00:00,78.06,78.06,77.93,78.0,38500.0,47.5411,47.5411,47.462,47.5046,38500.0
2013-11-12 13:10:00,78.0,78.1,78.0,78.1,41000.0,47.5046,47.5655,47.5046,47.5655,41000.0
2013-11-12 13:20:00,78.1,78.16,78.03,78.03,20400.0,47.5655,47.602,47.5229,47.5229,20400.0
2013-11-12 13:30:00,78.0,78.03,77.84,77.84,29500.0,47.5046,47.5229,47.4072,47.4072,29500.0
2013-11-12 13:40:00,77.84,77.88,77.8,77.86,17000.0,47.4072,47.4315,47.3828,47.4193,17000.0
2013-11-12 13:50:00,77.85,77.9,77.82,77.84,18600.0,47.4132,47.4437,47.395,47.4072,18600.0
2013-11-12 14:00:00,77.83,77.98,77.83,77.95,20900.0,47.4011,47.4924,47.4011,47.4741,20900.0
2013-11-12 14:10:00,77.95,78.02,77.89,77.99,16400.0,47.4741,47.5168,47.4376,47.4985,16400.0
2013-11-12 14:20:00,78.01,78.06,77.92,77.96,32100.0,47.5107,47.5411,47.4559,47.4802,32100.0
2013-11-12 14:30:00,77.96,78.06,77.93,78.05,23500.0,47.4802,47.5411,47.462,47.535,23500.0
2013-11-12 14:40:00,78.05,78.12,78.05,78.12,22200.0,47.535,47.5777,47.535,47.5777,22200.0
2013-11-12 14:50:00,78.11,78.55,78.11,78.44,113700.0,47.5716,47.8396,47.5716,47.7726,113700.0
2013-11-12 15:00:00,78.44,78.56,78.4,78.56,38100.0,47.7726,47.8457,47.7482,47.8457,38100.0
2013-11-12 15:10:00,78.54,78.56,78.47,78.55,48700.0,47.8335,47.8457,47.7908,47.8396,48700.0
2013-11-12 15:20:00,78.55,78.64,78.49,78.53,88000.0,47.8396,47.8944,47.803,47.8274,88000.0
2013-11-12 15:30:00,78.53,78.7,78.52,78.62,91400.0,47.8274,47.9309,47.8213,47.8822,91400.0
2013-11-12 15:40:00,78.63,78.69,78.44,78.46,122900.0,47.8883,47.9248,47.7726,47.7848,122900.0
2013-11-12 15:50:00,78.46,78.61,78.39,78.55,158400.0,47.7848,47.8761,47.7421,47.8396,158400.0
2013-11-13 09:30:00,78.46,78.5,78.07,78.3,76200.0,47.7848,47.8091,47.5472,47.6873,76200.0
2013-11-13 09:40:00,78.26,78.48,78.09,78.47,71800.0,47.6629,47.7969,47.5594,47.7908,71800.0
2013-11-13 09:50:00,78.48,78.64,78.15,78.48,111600.0,47.7969,47.8944,47.596,47.7969,111600.0
2013-11-13 10:00:00,78.55,78.55,78.31,78.42,29500.0,47.8396,47.8396,47.6934,47.7604,29500.0
2013-11-13 10:10:00,78.42,78.49,78.32,78.32,21300.0,47.7604,47.803,47.6995,47.6995,21300.0
2013-11-13 10:20:00,78.31,78.32,78.07,78.19,78100.0,47.6934,47.6995,47.5472,47.6203,78100.0
2013-11-13 10:30:00,78.19,78.28,78.11,78.23,27900.0,47.6203,47.6751,47.5716,47.6447,27900.0
2013-11-13 10:40:00,78.26,78.32,78.18,78.25,30600.0,47.6629,47.6995,47.6142,47.6569,30600.0
2013-11-13 10:50:00,78.22,78.25,77.98,78.0,12500.0,47.6386,47.6569,47.4924,47.5046,12500.0
2013-11-13 11:00:00,78.0,78.03,77.71,77.74,23900.0,47.5046,47.5229,47.328,47.3462,23900.0
2013-11-13 11:10:00,77.73,77.77,77.58,77.73,19500.0,47.3402,47.3645,47.2488,47.3402,19500.0
2013-11-13 11:20:00,77.7,77.84,77.7,77.81,10700.0,47.3219,47.4072,47.3219,47.3889,10700.0
2013-11-13 11:30:00,77.81,78.1,77.8,78.07,21800.0,47.3889,47.5655,47.3828,47.5472,21800.0
2013-11-13 11:40:00,78.04,78.18,77.9,78.18,23600.0,47.529,47.6142,47.4437,47.6142,23600.0
2013-11-13 11:50:00,78.21,78.28,78.15,78.15,7900.0,47.6325,47.6751,47.596,47.596,7900.0
2013-11-13 12:00:00,78.13,78.13,77.92,77.92,10600.0,47.5838,47.5838,47.4559,47.4559,10600.0
2013-11-13 12:10:00,77.91,77.91,77.8,77.86,11100.0,47.4498,47.4498,47.3828,47.4193,11100.0
2013-11-13 12:20:00,77.86,78.11,77.85,78.1,25900.0,47.4193,47.5716,47.4132,47.5655,25900.0
2013-11-13 12:30:00,78.1,78.1,77.9,77.94,17800.0,47.5655,47.5655,47.4437,47.4681,17800.0
2013-11-13 12:40:00,77.9,78.09,77.9,78.09,29700.0,47.4437,47.5594,47.4437,47.5594,29700.0
2013-11-13 12:50:00,78.12,78.12,78.03,78.08,5500.0,47.5777,47.5777,47.5229,47.5533,5500.0
2013-11-13 13:00:00,78.07,78.07,77.9,77.92,26300.0,47.5472,47.5472,47.4437,47.4559,26300.0
2013-11-13 13:10:00,77.91,77.99,77.74,77.97,34200.0,47.4498,47.4985,47.3462,47.4863,34200.0
2013-11-13 13:20:00,78.01,78.15,78.0,78.1,20600.0,47.5107,47.596,47.5046,47.5655,20600.0
2013-11-13 13:30:00,78.12,78.26,78.1,78.2,12200.0,47.5777,47.6629,47.5655,47.6264,12200.0
2013-11-13 13:40:00,78.23,78.27,78.17,78.27,9100.0,47.6447,47.669,47.6081,47.669,9100.0
2013-11-13 13:50:00,78.27,78.27,78.1,78.1,5500.0,47.669,47.669,47.5655,47.5655,5500.0
2013-11-13 14:00:00,78.08,78.08,77.91,77.91,18300.0,47.5533,47.5533,47.4498,47.4498,18300.0
2013-11-13 14:10:00,77.93,78.0,77.92,77.93,13100.0,47.462,47.5046,47.4559,47.462,13100.0
2013-11-13 14:20:00,77.94,78.05,77.92,78.03,14400.0,47.4681,47.535,47.4559,47.5229,14400.0
2013-11-13 14:30:00,78.03,78.05,77.94,77.95,9400.0,47.5229,47.535,47.4681,47.4741,9400.0
2013-11-13 14:40:00,77.95,77.97,77.91,77.94,10600.0,47.4741,47.4863,47.4498,47.4681,10600.0
2013-11-13 14:50:00,77.91,77.95,77.83,77.95,79400.0,47.4498,47.4741,47.4011,47.4741,79400.0
2013-11-13 15:00:00,77.94,78.07,77.94,78.05,22600.0,47.4681,47.5472,47.4681,47.535,22600.0
2013-11-13 15:10:00,78.04,78.23,78.02,78.22,31600.0,47.529,47.6447,47.5168,47.6386,31600.0
2013-11-13 15:20:00,78.22,78.41,78.2,78.33,32900.0,47.6386,47.7543,47.6264,47.7056,32900.0
2013-11-13 15:30:00,78.34,78.5,78.31,78.47,46600.0,47.7117,47.8091,47.6934,47.7908,46600.0
2013-11-13 15:40:00,78.48,78.57,78.44,78.53,41500.0,47.7969,47.8517,47.7726,47.8274,41500.0
2013-11-13 15:50:00,78.54,78.68,78.5,78.62,125800.0,47.8335,47.9187,47.8091,47.8822,125800.0
2013-11-14 09:30:00,78.69,78.73,78.55,78.66,24200.0,47.9248,47.9492,47.8396,47.9066,24200.0
2013-11-14 09:40:00,78.66,78.7,78.47,78.57,46000.0,47.9066,47.9309,47.7908,47.8517,46000.0
2013-11-14 09:50:00,78.62,78.68,78.33,78.55,8700.0,47.8822,47.9187,47.7056,47.8396,8700.0
2013-11-14 10:00:00,78.55,78.55,78.16,78.16,7100.0,47.8396,47.8396,47.602,47.602,7100.0
2013-11-14 10:10:00,78.17,78.28,78.08,78.08,8900.0,47.6081,47.6751,47.5533,47.5533,8900.0
2013-11-14 10:20:00,78.04,78.11,77.8,77.85,33100.0,47.529,47.5716,47.3828,47.4132,33100.0
2013-11-14 10:30:00,77.9,78.08,77.88,78.05,11900.0,47.4437,47.5533,47.4315,47.535,11900.0
2013-11-14 10:40:00,78.05,78.12,77.97,78.09,13800.0,47.535,47.5777,47.4863,47.5594,13800.0
2013-11-14 10:50:00,78.08,78.14,78.01,78.08,10700.0,47.5533,47.5899,47.5107,47.5533,10700.0
2013-11-14 11:00:00,78.07,78.19,78.06,78.12,8600.0,47.5472,47.6203,47.5411,47.5777,8600.0
2013-11-14 11:10:00,78.15,78.16,78.07,78.07,18200.0,47.596,47.602,47.5472,47.5472,18200.0
2013-11-14 11:20:00,78.09,78.19,78.05,78.17,121400.0,47.5594,47.6203,47.535,47.6081,121400.0
2013-11-14 11:30:00,78.18,78.29,78.17,78.22,10000.0,47.6142,47.6812,47.6081,47.6386,10000.0
2013-11-14 11:40:00,78.19,78.46,78.17,78.44,18400.0,47.6203,47.7848,47.6081,47.7726,18400.0
2013-11-14 11:50:00,78.42,78.56,78.39,78.53,12500.0,47.7604,47.8457,47.7421,47.8274,12500.0
2013-11-14 12:00:00,78.51,78.62,78.51,78.59,8300.0,47.8152,47.8822,47.8152,47.8639,8300.0
2013-11-14 12:10:00,78.56,78.61,78.52,78.56,8600.0,47.8457,47.8761,47.8213,47.8457,8600.0
2013-11-14 12:20:00,78.55,78.57,78.4,78.49,22800.0,47.8396,47.8517,47.7482,47.803,22800.0
2013-11-14 12:30:00,78.48,78.53,78.36,78.36,5400.0,47.7969,47.8274,47.7239,47.7239,5400.0
2013-11-14 12:40:00,78.34,78.39,78.33,78.33,6500.0,47.7117,47.7421,47.7056,47.7056,6500.0
2013-11-14 12:50:00,78.33,78.34,78.22,78.26,7800.0,47.7056,47.7117,47.6386,47.6629,7800.0
2013-11-14 13:00:00,78.27,78.31,78.23,78.25,24500.0,47.669,47.6934,47.6447,47.6569,24500.0
2013-11-14 13:10:00,78.25,78.28,78.2,78.23,14100.0,47.6569,47.6751,47.6264,47.6447,14100.0
2013-11-14 13:20:00,78.24,78.28,78.16,78.26,16700.0,47.6508,47.6751,47.602,47.6629,16700.0
2013-11-14 13:30:00,78.26,78.26,78.22,78.25,7500.0,47.6629,47.6629,47.6386,47.6569,7500.0
2013-11-14 13:40:00,78.25,78.26,78.23,78.25,9400.0,47.6569,47.6629,47.6447,47.6569,9400.0
2013-11-14 13:50:00,78.24,78.26,78.22,78.25,13400.0,47.6508,47.6629,47.6386,47.6569,13400.0
2013-11-14 14:00:00,78.25,78.4,78.25,78.33,25600.0,47.6569,47.7482,47.6569,47.7056,25600.0
2013-11-14 14:10:00,78.34,78.42,78.34,78.42,15700.0,47.7117,47.7604,47.7117,47.7604,15700.0
2013-11-14 14:20:00,78.43,78.6,78.41,78.59,31900.0,47.7665,47.87,47.7543,47.8639,31900.0
2013-11-14 14:30:00,78.59,78.7,78.57,78.7,18400.0,47.8639,47.9309,47.8517,47.9309,18400.0
2013-11-14 14:40:00,78.73,78.73,78.66,78.72,20200.0,47.9492,47.9492,47.9066,47.9431,20200.0
2013-11-14 14:50:00,78.71,78.71,78.59,78.62,9100.0,47.937,47.937,47.8639,47.8822,9100.0
2013-11-14 15:00:00,78.64,78.67,78.6,78.64,13800.0,47.8944,47.9127,47.87,47.8944,13800.0
2013-11-14 15:10:00,78.63,78.97,78.63,78.94,72500.0,47.8883,48.0954,47.8883,48.0771,72500.0
2013-11-14 15:20:00,78.97,79.05,78.9,78.93,49700.0,48.0954,48.1441,48.0527,48.071,49700.0
2013-11-14 15:30:00,78.92,78.93,78.79,78.85,51100.0,48.0649,48.071,47.9857,48.0223,51100.0
2013-11-14 15:40:00,78.85,78.9,78.84,78.87,47000.0,48.0223,48.0527,48.0162,48.0345,47000.0
2013-11-14 15:50:00,78.87,78.88,78.79,78.84,84700.0,48.0345,48.0405,47.9857,48.0162,84700.0
2013-11-15 09:30:00,78.64,79.13,78.6,79.11,178800.0,47.8944,48.1928,47.87,48.1806,178800.0
2013-11-15 09:40:00,78.99,79.47,78.91,79.32,59700.0,48.1075,48.3999,48.0588,48.3085,59700.0
2013-11-15 09:50:00,79.31,79.34,78.97,78.97,36500.0,48.3024,48.3207,48.0954,48.0954,36500.0
2013-11-15 10:00:00,79.05,79.39,79.01,79.12,60800.0,48.1441,48.3512,48.1197,48.1867,60800.0
2013-11-15 10:10:00,79.16,79.27,79.07,79.19,27500.0,48.2111,48.2781,48.1563,48.2293,27500.0
2013-11-15 10:20:00,79.24,79.35,79.21,79.23,11700.0,48.2598,48.3268,48.2415,48.2537,11700.0
2013-11-15 10:30:00,79.2,79.22,79.11,79.17,10100.0,48.2354,48.2476,48.1806,48.2172,10100.0
2013-11-15 10:40:00,79.19,79.32,79.16,79.32,9700.0,48.2293,48.3085,48.2111,48.3085,9700.0
2013-11-15 10:50:00,79.31,79.32,79.28,79.3,48200.0,48.3024,48.3085,48.2842,48.2963,48200.0
2013-11-15 11:00:00,79.3,79.37,79.28,79.37,84000.0,48.2963,48.339,48.2842,48.339,84000.0
2013-11-15 11:10:00,79.36,79.43,79.31,79.33,12900.0,48.3329,48.3755,48.3024,48.3146,12900.0
2013-11-15 11:20:00,79.34,79.44,79.31,79.31,14600.0,48.3207,48.3816,48.3024,48.3024,14600.0
2013-11-15 11:30:00,79.31,79.37,79.26,79.27,28200.0,48.3024,48.339,48.272,48.2781,28200.0
2013-11-15 11:40:00,79.29,79.32,79.23,79.28,36100.0,48.2903,48.3085,48.2537,48.2842,36100.0
2013-11-15 11:50:00,79.31,79.32,79.19,79.2,64200.0,48.3024,48.3085,48.2293,48.2354,64200.0
2013-11-15 12:00:00,79.2,79.31,79.18,79.31,25000.0,48.2354,48.3024,48.2233,48.3024,25000.0
2013-11-15 12:10:00,79.3,79.42,79.3,79.42,8100.0,48.2963,48.3694,48.2963,48.3694,8100.0
2013-11-15 12:20:00,79.43,79.43,79.25,79.37,25100.0,48.3755,48.3755,48.2659,48.339,25100.0
2013-11-15 12:30:00,79.38,79.4,79.27,79.28,19600.0,48.3451,48.3572,48.2781,48.2842,19600.0
2013-11-15 12:40:00,79.29,79.44,79.28,79.44,12200.0,48.2903,48.3816,48.2842,48.3816,12200.0
2013-11-15 12:50:00,79.44,79.53,79.4,79.49,15500.0,48.3816,48.4364,48.3572,48.4121,15500.0
2013-11-15 13:00:00,79.48,79.52,79.33,79.39,46900.0,48.406,48.4303,48.3146,48.3512,46900.0
2013-11-15 13:10:00,79.4,79.47,79.26,79.29,35000.0,48.3572,48.3999,48.272,48.2903,35000.0
2013-11-15 13:20:00,79.27,79.32,79.21,79.27,12700.0,48.2781,48.3085,48.2415,48.2781,12700.0
2013-11-15 13:30:00,79.25,79.31,79.23,79.25,17500.0,48.2659,48.3024,48.2537,48.2659,17500.0
2013-11-15 13:40:00,79.26,79.35,79.24,79.26,23700.0,48.272,48.3268,48.2598,48.272,23700.0
2013-11-15 13:50:00,79.27,79.44,79.23,79.41,28600.0,48.2781,48.3816,48.2537,48.3633,28600.0
2013-11-15 14:00:00,79.44,79.51,79.42,79.46,17900.0,48.3816,48.4242,48.3694,48.3938,17900.0
2013-11-15 14:10:00,79.46,79.52,79.42,79.45,24400.0,48.3938,48.4303,48.3694,48.3877,24400.0
2013-11-15 14:20:00,79.45,79.52,79.38,79.46,13400.0,48.3877,48.4303,48.3451,48.3938,13400.0
2013-11-15 14:30:00,79.45,79.45,79.38,79.41,9100.0,48.3877,48.3877,48.3451,48.3633,9100.0
2013-11-15 14:40:00,79.4,79.46,79.38,79.46,13000.0,48.3572,48.3938,48.3451,48.3938,13000.0
2013-11-15 14:50:00,79.47,79.49,79.41,79.45,10100.0,48.3999,48.4121,48.3633,48.3877,10100.0
2013-11-15 15:00:00,79.48,79.56,79.47,79.53,22000.0,48.406,48.4547,48.3999,48.4364,22000.0
2013-11-15 15:10:00,79.54,79.6,79.51,79.53,35200.0,48.4425,48.4791,48.4242,48.4364,35200.0
2013-11-15 15:20:00,79.54,79.67,79.54,79.67,30800.0,48.4425,48.5217,48.4425,48.5217,30800.0
2013-11-15 15:30:00,79.67,79.69,79.57,79.66,41700.0,48.5217,48.5339,48.4608,48.5156,41700.0
2013-11-15 15:40:00,79.65,79.68,79.55,79.55,31300.0,48.5095,48.5278,48.4486,48.4486,31300.0
2013-11-15 15:50:00,79.57,79.58,79.5,79.56,88200.0,48.4608,48.4669,48.4181,48.4547,88200.0
2013-11-18 09:30:00,79.59,79.81,79.41,79.47,105400.0,48.473,48.6069,48.3633,48.3999,105400.0
2013-11-18 09:40:00,79.42,79.65,79.31,79.38,70300.0,48.3694,48.5095,48.3024,48.3451,70300.0
2013-11-18 09:50:00,79.41,79.8,79.28,79.59,35100.0,48.3633,48.6009,48.2842,48.473,35100.0
2013-11-18 10:00:00,79.52,79.52,79.15,79.4,32900.0,48.4303,48.4303,48.205,48.3572,32900.0
2013-11-18 10:10:00,79.45,79.48,79.33,79.43,21800.0,48.3877,48.406,48.3146,48.3755,21800.0
2013-11-18 10:20:00,79.46,79.63,79.42,79.61,26600.0,48.3938,48.4973,48.3694,48.4851,26600.0
2013-11-18 10:30:00,79.66,79.7,79.6,79.63,12900.0,48.5156,48.54,48.4791,48.4973,12900.0
2013-11-18 10:40:00,79.62,79.67,79.58,79.66,6900.0,48.4912,48.5217,48.4669,48.5156,6900.0
2013-11-18 10:50:00,79.66,79.82,79.65,79.82,12000.0,48.5156,48.613,48.5095,48.613,12000.0
2013-11-18 11:00:00,79.8,79.93,79.79,79.84,14700.0,48.6009,48.68,48.5948,48.6252,14700.0
2013-11-18 11:10:00,79.83,79.86,79.7,79.77,27100.0,48.6191,48.6374,48.54,48.5826,27100.0
2013-11-18 11:20:00,79.77,79.78,79.7,79.73,8500.0,48.5826,48.5887,48.54,48.5582,8500.0
2013-11-18 11:30:00,79.72,79.74,79.63,79.64,19000.0,48.5521,48.5643,48.4973,48.5034,19000.0
2013-11-18 11:40:00,79.64,79.76,79.63,79.74,9600.0,48.5034,48.5765,48.4973,48.5643,9600.0
2013-11-18 11:50:00,79.75,79.79,79.71,79.73,14000.0,48.5704,48.5948,48.546,48.5582,14000.0
2013-11-18 12:00:00,79.7,79.99,79.7,79.98,22000.0,48.54,48.7166,48.54,48.7105,22000.0
2013-11-18 12:10:00,79.99,79.99,79.91,79.93,21000.0,48.7166,48.7166,48.6679,48.68,21000.0
2013-11-18 12:20:00,79.93,79.95,79.8,79.86,80500.0,48.68,48.6922,48.6009,48.6374,80500.0
2013-11-18 12:30:00,79.87,80.31,79.86,80.2,122800.0,48.6435,48.9115,48.6374,48.8445,122800.0
2013-11-18 12:40:00,80.2,80.35,80.09,80.34,39700.0,48.8445,48.9358,48.7775,48.9297,39700.0
2013-11-18 12:50:00,80.34,80.5,80.31,80.5,43300.0,48.9297,49.0272,48.9115,49.0272,43300.0
2013-11-18 13:00:00,80.48,80.75,80.36,80.52,65900.0,49.015,49.1794,48.9419,49.0394,65900.0
2013-11-18 13:10:00,80.53,80.66,80.52,80.65,18800.0,49.0455,49.1246,49.0394,49.1185,18800.0
2013-11-18 13:20:00,80.64,80.64,80.39,80.52,20600.0,49.1124,49.1124,48.9602,49.0394,20600.0
2013-11-18 13:30:00,80.5,80.65,80.46,80.57,56300.0,49.0272,49.1185,49.0028,49.0698,56300.0
2013-11-18 13:40:00,80.57,80.69,80.46,80.69,59600.0,49.0698,49.1429,49.0028,49.1429,59600.0
2013-11-18 13:50:00,80.7,80.78,80.68,80.7,23400.0,49.149,49.1977,49.1368,49.149,23400.0
2013-11-18 14:00:00,80.69,80.69,80.57,80.59,18300.0,49.1429,49.1429,49.0698,49.082,18300.0
2013-11-18 14:10:00,80.59,80.59,80.53,80.58,8800.0,49.082,49.082,49.0455,49.0759,8800.0
2013-11-18 14:20:00,80.56,80.59,80.21,80.3,80000.0,49.0637,49.082,48.8506,48.9054,80000.0
2013-11-18 14:30:00,80.3,80.3,80.13,80.17,43300.0,48.9054,48.9054,48.8018,48.8262,43300.0
2013-11-18 14:40:00,80.18,80.19,79.96,79.97,22600.0,48.8323,48.8384,48.6983,48.7044,22600.0
2013-11-18 14:50:00,79.95,79.95,79.84,79.89,22300.0,48.6922,48.6922,48.6252,48.6557,22300.0
2013-11-18 15:00:00,79.89,79.96,79.89,79.95,24100.0,48.6557,48.6983,48.6557,48.6922,24100.0
2013-11-18 15:10:00,79.95,79.95,79.75,79.91,34500.0,48.6922,48.6922,48.5704,48.6679,34500.0
2013-11-18 15:20:00,79.91,79.92,79.65,79.72,51700.0,48.6679,48.6739,48.5095,48.5521,51700.0
2013-11-18 15:30:00,79.72,79.72,79.6,79.67,42200.0,48.5521,48.5521,48.4791,48.5217,42200.0
2013-11-18 15:40:00,79.67,79.67,79.58,79.64,60700.0,48.5217,48.5217,48.4669,48.5034,60700.0
2013-11-18 15:50:00,79.64,79.78,79.59,79.77,110300.0,48.5034,48.5887,48.473,48.5826,110300.0
2013-11-19 09:30:00,79.93,80.07,79.31,79.94,130600.0,48.68,48.7653,48.3024,48.6861,130600.0
2013-11-19 09:40:00,79.95,79.98,79.64,79.75,119900.0,48.6922,48.7105,48.5034,48.5704,119900.0
2013-11-19 09:50:00,79.76,80.45,79.75,80.45,35200.0,48.5765,48.9967,48.5704,48.9967,35200.0
2013-11-19 10:00:00,80.47,80.72,80.13,80.56,94100.0,49.0089,49.1612,48.8018,49.0637,94100.0
2013-11-19 10:10:00,80.56,80.95,80.56,80.9,53400.0,49.0637,49.3012,49.0637,49.2708,53400.0
2013-11-19 10:20:00,80.9,80.91,80.68,80.74,24800.0,49.2708,49.2769,49.1368,49.1733,24800.0
2013-11-19 10:30:00,80.72,81.24,80.65,81.2,39700.0,49.1612,49.4779,49.1185,49.4535,39700.0
2013-11-19 10:40:00,81.2,81.26,81.05,81.05,30100.0,49.4535,49.49,49.3621,49.3621,30100.0
2013-11-19 10:50:00,81.09,81.12,81.02,81.09,47600.0,49.3865,49.4048,49.3439,49.3865,47600.0
2013-11-19 11:00:00,81.09,81.14,81.01,81.09,27800.0,49.3865,49.417,49.3378,49.3865,27800.0
2013-11-19 11:10:00,81.1,81.1,80.87,80.89,49200.0,49.3926,49.3926,49.2525,49.2647,49200.0
2013-11-19 11:20:00,80.86,80.88,80.55,80.55,39700.0,49.2464,49.2586,49.0576,49.0576,39700.0
2013-11-19 11:30:00,80.56,80.67,80.54,80.65,42400.0,49.0637,49.1307,49.0515,49.1185,42400.0
2013-11-19 11:40:00,80.62,80.62,80.29,80.35,27600.0,49.1003,49.1003,48.8993,48.9358,27600.0
2013-11-19 11:50:00,80.37,80.43,80.33,80.38,12400.0,48.948,48.9845,48.9236,48.9541,12400.0
2013-11-19 12:00:00,80.38,80.68,80.38,80.67,27900.0,48.9541,49.1368,48.9541,49.1307,27900.0
2013-11-19 12:10:00,80.67,80.85,80.66,80.82,14000.0,49.1307,49.2403,49.1246,49.2221,14000.0
2013-11-19 12:20:00,80.82,80.87,80.73,80.87,7300.0,49.2221,49.2525,49.1673,49.2525,7300.0
2013-11-19 12:30:00,80.84,80.92,80.81,80.9,7700.0,49.2343,49.283,49.216,49.2708,7700.0
2013-11-19 12:40:00,80.92,80.92,80.74,80.74,12100.0,49.283,49.283,49.1733,49.1733,12100.0
2013-11-19 12:50:00,80.77,80.77,80.55,80.56,19700.0,49.1916,49.1916,49.0576,49.0637,19700.0
2013-11-19 13:00:00,80.57,80.66,80.56,80.62,6700.0,49.0698,49.1246,49.0637,49.1003,6700.0
2013-11-19 13:10:00,80.63,80.74,80.62,80.74,27700.0,49.1064,49.1733,49.1003,49.1733,27700.0
2013-11-19 13:20:00,80.75,80.77,80.57,80.6,8500.0,49.1794,49.1916,49.0698,49.0881,8500.0
2013-11-19 13:30:00,80.57,80.71,80.49,80.63,20700.0,49.0698,49.1551,49.0211,49.1064,20700.0
2013-11-19 13:40:00,80.63,80.75,80.62,80.71,16700.0,49.1064,49.1794,49.1003,49.1551,16700.0
2013-11-19 13:50:00,80.69,80.73,80.6,80.71,25200.0,49.1429,49.1673,49.0881,49.1551,25200.0
2013-11-19 14:00:00,80.7,80.89,80.7,80.77,27400.0,49.149,49.2647,49.149,49.1916,27400.0
2013-11-19 14:10:00,80.74,81.04,80.72,81.03,64800.0,49.1733,49.3561,49.1612,49.35,64800.0
2013-11-19 14:20:00,81.01,81.06,80.86,80.9,26300.0,49.3378,49.3682,49.2464,49.2708,26300.0
2013-11-19 14:30:00,80.92,81.0,80.87,80.98,13800.0,49.283,49.3317,49.2525,49.3195,13800.0
2013-11-19 14:40:00,81.02,81.13,80.99,81.08,23200.0,49.3439,49.4109,49.3256,49.3804,23200.0
2013-11-19 14:50:00,81.07,81.1,81.04,81.05,30800.0,49.3743,49.3926,49.3561,49.3621,30800.0
2013-11-19 15:00:00,81.05,81.22,81.05,81.1,60400.0,49.3621,49.4657,49.3621,49.3926,60400.0
2013-11-19 15:10:00,81.11,81.2,81.04,81.15,45300.0,49.3987,49.4535,49.3561,49.4231,45300.0
2013-11-19 15:20:00,81.15,81.21,81.14,81.19,29600.0,49.4231,49.4596,49.417,49.4474,29600.0
2013-11-19 15:30:00,81.18,81.21,81.1,81.15,79800.0,49.4413,49.4596,49.3926,49.4231,79800.0
2013-11-19 15:40:00,81.15,81.22,81.09,81.17,105900.0,49.4231,49.4657,49.3865,49.4352,105900.0
2013-11-19 15:50:00,81.16,81.26,81.06,81.14,197400.0,49.4291,49.49,49.3682,49.417,197400.0
2013-11-20 09:30:00,81.26,81.42,80.92,81.19,52500.0,49.49,49.5875,49.283,49.4474,52500.0
2013-11-20 09:40:00,81.19,81.31,81.15,81.28,95600.0,49.4474,49.5205,49.4231,49.5022,95600.0
2013-11-20 09:50:00,81.25,81.25,80.93,81.22,30600.0,49.484,49.484,49.2891,49.4657,30600.0
2013-11-20 10:00:00,81.19,81.4,81.06,81.39,33300.0,49.4474,49.5753,49.3682,49.5692,33300.0
2013-11-20 10:10:00,81.35,81.5,81.33,81.37,20500.0,49.5449,49.6362,49.5327,49.557,20500.0
2013-11-20 10:20:00,81.38,81.65,81.38,81.54,59900.0,49.5631,49.7276,49.5631,49.6606,59900.0
2013-11-20 10:30:00,81.55,81.74,81.5,81.74,79500.0,49.6667,49.7824,49.6362,49.7824,79500.0
2013-11-20 10:40:00,81.72,81.85,81.65,81.79,34000.0,49.7702,49.8494,49.7276,49.8128,34000.0
2013-11-20 10:50:00,81.79,81.82,81.65,81.75,63000.0,49.8128,49.8311,49.7276,49.7885,63000.0
2013-11-20 11:00:00,81.75,81.89,81.65,81.81,77100.0,49.7885,49.8737,49.7276,49.825,77100.0
2013-11-20 11:10:00,81.81,81.85,81.63,81.8,17300.0,49.825,49.8494,49.7154,49.8189,17300.0
2013-11-20 11:20:00,81.79,81.83,81.69,81.69,24500.0,49.8128,49.8372,49.7519,49.7519,24500.0
2013-11-20 11:30:00,81.72,81.78,81.65,81.67,25100.0,49.7702,49.8067,49.7276,49.7398,25100.0
2013-11-20 11:40:00,81.67,81.75,81.66,81.69,25000.0,49.7398,49.7885,49.7337,49.7519,25000.0
2013-11-20 11:50:00,81.7,81.73,81.6,81.67,26100.0,49.758,49.7763,49.6971,49.7398,26100.0
2013-11-20 12:00:00,81.66,81.89,81.65,81.78,17800.0,49.7337,49.8737,49.7276,49.8067,17800.0
2013-11-20 12:10:00,81.78,81.89,81.75,81.82,22000.0,49.8067,49.8737,49.7885,49.8311,22000.0
2013-11-20 12:20:00,81.81,81.87,81.81,81.84,22100.0,49.825,49.8616,49.825,49.8433,22100.0
2013-11-20 12:30:00,81.85,81.97,81.84,81.92,25900.0,49.8494,49.9225,49.8433,49.892,25900.0
2013-11-20 12:40:00,81.93,81.96,81.9,81.95,24200.0,49.8981,49.9164,49.8798,49.9103,24200.0
2013-11-20 12:50:00,81.95,81.96,81.83,81.96,20000.0,49.9103,49.9164,49.8372,49.9164,20000.0
2013-11-20 13:00:00,81.96,82.16,81.96,82.13,53100.0,49.9164,50.0382,49.9164,50.0199,53100.0
2013-11-20 13:10:00,82.13,82.17,82.05,82.1,38900.0,50.0199,50.0443,49.9712,50.0016,38900.0
2013-11-20 13:20:00,82.09,82.15,82.02,82.04,53300.0,49.9955,50.0321,49.9529,49.9651,53300.0
2013-11-20 13:30:00,82.07,82.19,82.06,82.12,41500.0,49.9834,50.0564,49.9773,50.0138,41500.0
2013-11-20 13:40:00,82.12,82.34,82.12,82.33,41800.0,50.0138,50.1478,50.0138,50.1417,41800.0
2013-11-20 13:50:00,82.34,82.49,82.33,82.49,48600.0,50.1478,50.2392,50.1417,50.2392,48600.0
2013-11-20 14:00:00,82.49,82.5,82.26,82.33,63500.0,50.2392,50.2452,50.0991,50.1417,63500.0
2013-11-20 14:10:00,82.3,82.45,82.02,82.45,61600.0,50.1234,50.2148,49.9529,50.2148,61600.0
2013-11-20 14:20:00,82.44,82.48,82.34,82.45,39500.0,50.2087,50.2331,50.1478,50.2148,39500.0
2013-11-20 14:30:00,82.44,82.44,82.0,82.01,93100.0,50.2087,50.2087,49.9407,49.9468,93100.0
2013-11-20 14:40:00,82.0,82.0,81.84,81.94,69100.0,49.9407,49.9407,49.8433,49.9042,69100.0
2013-11-20 14:50:00,81.94,81.94,81.47,81.61,93900.0,49.9042,49.9042,49.6179,49.7032,93900.0
2013-11-20 15:00:00,81.6,81.6,81.36,81.41,53600.0,49.6971,49.6971,49.5509,49.5814,53600.0
2013-11-20 15:10:00,81.43,81.64,81.42,81.55,41500.0,49.5936,49.7215,49.5875,49.6667,41500.0
2013-11-20 15:20:00,81.55,81.72,81.54,81.69,35000.0,49.6667,49.7702,49.6606,49.7519,35000.0
2013-11-20 15:30:00,81.69,81.7,81.49,81.5,77000.0,49.7519,49.758,49.6301,49.6362,77000.0
2013-11-20 15:40:00,81.5,81.56,81.39,81.4,87400.0,49.6362,49.6728,49.5692,49.5753,87400.0
2013-11-20 15:50:00,81.39,81.47,81.32,81.42,148700.0,49.5692,49.6179,49.5266,49.5875,148700.0
2013-11-21 09:30:00,81.53,82.21,81.48,82.13,57200.0,49.6545,50.0686,49.624,50.0199,57200.0
2013-11-21 09:40:00,82.13,82.38,82.07,82.25,37000.0,50.0199,50.1722,49.9834,50.093,37000.0
2013-11-21 09:50:00,82.25,82.61,82.21,82.59,60100.0,50.093,50.3122,50.0686,50.3001,60100.0
2013-11-21 10:00:00,82.61,82.61,82.33,82.41,117400.0,50.3122,50.3122,50.1417,50.1904,117400.0
2013-11-21 10:10:00,82.46,82.69,82.41,82.66,41800.0,50.2209,50.361,50.1904,50.3427,41800.0
2013-11-21 10:20:00,82.66,82.84,82.66,82.8,34100.0,50.3427,50.4523,50.3427,50.428,34100.0
2013-11-21 10:30:00,82.8,82.83,82.72,82.74,46400.0,50.428,50.4462,50.3792,50.3914,46400.0
2013-11-21 10:40:00,82.74,82.99,82.74,82.97,40000.0,50.3914,50.5437,50.3914,50.5315,40000.0
2013-11-21 10:50:00,82.98,83.28,82.97,83.17,69100.0,50.5376,50.7203,50.5315,50.6533,69100.0
2013-11-21 11:00:00,83.16,83.2,83.02,83.19,32100.0,50.6472,50.6716,50.5619,50.6655,32100.0
2013-11-21 11:10:00,83.18,83.24,83.17,83.2,34600.0,50.6594,50.6959,50.6533,50.6716,34600.0
2013-11-21 11:20:00,83.2,83.26,83.14,83.21,117600.0,50.6716,50.7081,50.635,50.6777,117600.0
2013-11-21 11:30:00,83.21,83.22,82.94,82.94,27900.0,50.6777,50.6838,50.5132,50.5132,27900.0
2013-11-21 11:40:00,82.92,83.2,82.88,83.18,32900.0,50.501,50.6716,50.4767,50.6594,32900.0
2013-11-21 11:50:00,83.19,83.38,83.15,83.38,78800.0,50.6655,50.7812,50.6411,50.7812,78800.0
2013-11-21 12:00:00,83.37,83.42,83.22,83.24,26300.0,50.7751,50.8056,50.6838,50.6959,26300.0
2013-11-21 12:10:00,83.23,83.29,83.18,83.2,20400.0,50.6898,50.7264,50.6594,50.6716,20400.0
2013-11-21 12:20:00,83.19,83.22,83.15,83.17,28200.0,50.6655,50.6838,50.6411,50.6533,28200.0
2013-11-21 12:30:00,83.17,83.25,83.05,83.24,44600.0,50.6533,50.702,50.5802,50.6959,44600.0
2013-11-21 12:40:00,83.25,83.35,83.21,83.24,21700.0,50.702,50.7629,50.6777,50.6959,21700.0
2013-11-21 12:50:00,83.21,83.24,83.07,83.07,49900.0,50.6777,50.6959,50.5924,50.5924,49900.0
2013-11-21 13:00:00,83.09,83.2,83.09,83.17,27800.0,50.6046,50.6716,50.6046,50.6533,27800.0
2013-11-21 13:10:00,83.16,83.17,83.05,83.12,40400.0,50.6472,50.6533,50.5802,50.6228,40400.0
2013-11-21 13:20:00,83.13,83.16,83.09,83.09,24300.0,50.6289,50.6472,50.6046,50.6046,24300.0
2013-11-21 13:30:00,83.09,83.14,83.07,83.12,29600.0,50.6046,50.635,50.5924,50.6228,29600.0
2013-11-21 13:40:00,83.13,83.28,83.12,83.28,11700.0,50.6289,50.7203,50.6228,50.7203,11700.0
2013-11-21 13:50:00,83.28,83.29,83.21,83.22,14900.0,50.7203,50.7264,50.6777,50.6838,14900.0
2013-11-21 14:00:00,83.21,83.24,83.2,83.2,10100.0,50.6777,50.6959,50.6716,50.6716,10100.0
2013-11-21 14:10:00,83.2,83.31,83.2,83.29,16400.0,50.6716,50.7386,50.6716,50.7264,16400.0
2013-11-21 14:20:00,83.28,83.29,83.25,83.26,14500.0,50.7203,50.7264,50.702,50.7081,14500.0
2013-11-21 14:30:00,83.26,83.36,83.24,83.3,30900.0,50.7081,50.769,50.6959,50.7325,30900.0
2013-11-21 14:40:00,83.3,83.39,83.25,83.39,33700.0,50.7325,50.7873,50.702,50.7873,33700.0
2013-11-21 14:50:00,83.39,83.49,83.37,83.49,24100.0,50.7873,50.8482,50.7751,50.8482,24100.0
2013-11-21 15:00:00,83.48,83.51,83.46,83.51,27000.0,50.8421,50.8604,50.8299,50.8604,27000.0
2013-11-21 15:10:00,83.5,83.52,83.47,83.52,21800.0,50.8543,50.8665,50.836,50.8665,21800.0
2013-11-21 15:20:00,83.52,83.71,83.5,83.7,47500.0,50.8665,50.9822,50.8543,50.9761,47500.0
2013-11-21 15:30:00,83.7,83.79,83.64,83.79,102800.0,50.9761,51.0309,50.9395,51.0309,102800.0
2013-11-21 15:40:00,83.77,83.82,83.47,83.5,104700.0,51.0187,51.0492,50.836,50.8543,104700.0
2013-11-21 15:50:00,83.49,83.63,83.42,83.58,188000.0,50.8482,50.9335,50.8056,50.903,188000.0
2013-11-22 09:30:00,83.34,83.76,83.34,83.63,39900.0,50.7568,51.0126,50.7568,50.9335,39900.0
2013-11-22 09:40:00,83.63,83.82,83.58,83.78,41100.0,50.9335,51.0492,50.903,51.0248,41100.0
2013-11-22 09:50:00,83.8,84.11,83.75,83.96,73000.0,51.037,51.2258,51.0065,51.1344,73000.0
2013-11-22 10:00:00,83.96,84.09,83.87,84.08,24700.0,51.1344,51.2136,51.0796,51.2075,24700.0
2013-11-22 10:10:00,84.1,84.3,84.1,84.3,44600.0,51.2197,51.3415,51.2197,51.3415,44600.0
2013-11-22 10:20:00,84.3,84.35,84.2,84.3,100800.0,51.3415,51.372,51.2806,51.3415,100800.0
2013-11-22 10:30:00,84.3,84.3,84.16,84.2,27700.0,51.3415,51.3415,51.2562,51.2806,27700.0
2013-11-22 10:40:00,84.2,84.21,84.06,84.06,26000.0,51.2806,51.2867,51.1953,51.1953,26000.0
2013-11-22 10:50:00,84.05,84.11,84.01,84.01,24000.0,51.1892,51.2258,51.1649,51.1649,24000.0
2013-11-22 11:00:00,84.01,84.02,83.84,83.84,65400.0,51.1649,51.171,51.0614,51.0614,65400.0
2013-11-22 11:10:00,83.81,83.84,83.58,83.68,54600.0,51.0431,51.0614,50.903,50.9639,54600.0
2013-11-22 11:20:00,83.68,83.71,83.44,83.45,35100.0,50.9639,50.9822,50.8177,50.8238,35100.0
2013-11-22 11:30:00,83.45,83.59,83.45,83.55,40700.0,50.8238,50.9091,50.8238,50.8847,40700.0
2013-11-22 11:40:00,83.59,83.62,83.49,83.5,37500.0,50.9091,50.9274,50.8482,50.8543,37500.0
2013-11-22 11:50:00,83.49,83.78,83.49,83.76,29200.0,50.8482,51.0248,50.8482,51.0126,29200.0
2013-11-22 12:00:00,83.77,83.91,83.77,83.87,26000.0,51.0187,51.104,51.0187,51.0796,26000.0
2013-11-22 12:10:00,83.86,83.9,83.83,83.83,17900.0,51.0735,51.0979,51.0553,51.0553,17900.0
2013-11-22 12:20:00,83.84,83.86,83.71,83.72,33200.0,51.0614,51.0735,50.9822,50.9883,33200.0
2013-11-22 12:30:00,83.73,83.77,83.62,83.62,15600.0,50.9944,51.0187,50.9274,50.9274,15600.0
2013-11-22 12:40:00,83.63,83.7,83.55,83.68,22700.0,50.9335,50.9761,50.8847,50.9639,22700.0
2013-11-22 12:50:00,83.67,83.78,83.67,83.77,15500.0,50.9578,51.0248,50.9578,51.0187,15500.0
2013-11-22 13:00:00,83.76,83.9,83.71,83.9,39600.0,51.0126,51.0979,50.9822,51.0979,39600.0
2013-11-22 13:10:00,83.9,83.92,83.85,83.9,17600.0,51.0979,51.1101,51.0674,51.0979,17600.0
2013-11-22 13:20:00,83.91,84.04,83.88,83.97,34000.0,51.104,51.1832,51.0857,51.1405,34000.0
2013-11-22 13:30:00,83.99,84.03,83.87,83.91,23800.0,51.1527,51.1771,51.0796,51.104,23800.0
2013-11-22 13:40:00,83.92,83.92,83.79,83.8,73700.0,51.1101,51.1101,51.0309,51.037,73700.0
2013-11-22 13:50:00,83.8,83.86,83.74,83.76,90100.0,51.037,51.0735,51.0004,51.0126,90100.0
2013-11-22 14:00:00,83.76,83.85,83.75,83.77,35800.0,51.0126,51.0674,51.0065,51.0187,35800.0
2013-11-22 14:10:00,83.76,83.91,83.74,83.88,41100.0,51.0126,51.104,51.0004,51.0857,41100.0
2013-11-22 14:20:00,83.92,84.05,83.9,84.03,21600.0,51.1101,51.1892,51.0979,51.1771,21600.0
2013-11-22 14:30:00,84.04,84.06,83.91,83.92,31400.0,51.1832,51.1953,51.104,51.1101,31400.0
2013-11-22 14:40:00,83.91,84.05,83.8,83.81,71600.0,51.104,51.1892,51.037,51.0431,71600.0
2013-11-22 14:50:00,83.8,84.09,83.8,84.09,34400.0,51.037,51.2136,51.037,51.2136,34400.0
2013-11-22 15:00:00,84.07,84.13,84.01,84.05,23600.0,51.2014,51.238,51.1649,51.1892,23600.0
2013-11-22 15:10:00,84.04,84.05,83.87,83.87,42900.0,51.1832,51.1892,51.0796,51.0796,42900.0
2013-11-22 15:20:00,83.87,83.92,83.84,83.85,21200.0,51.0796,51.1101,51.0614,51.0674,21200.0
2013-11-22 15:30:00,83.84,83.9,83.83,83.88,34000.0,51.0614,51.0979,51.0553,51.0857,34000.0
2013-11-22 15:40:00,83.87,83.88,83.78,83.79,78200.0,51.0796,51.0857,51.0248,51.0309,78200.0
2013-11-22 15:50:00,83.8,83.89,83.74,83.85,123500.0,51.037,51.0918,51.0004,51.0674,123500.0
2013-11-25 09:30:00,83.99,84.0,83.47,83.61,50400.0,51.1527,51.1588,50.836,50.9213,50400.0
2013-11-25 09:40:00,83.62,83.66,83.28,83.31,58500.0,50.9274,50.9517,50.7203,50.7386,58500.0
2013-11-25 09:50:00,83.32,83.34,83.13,83.2,23800.0,50.7447,50.7568,50.6289,50.6716,23800.0
2013-11-25 10:00:00,83.23,83.25,83.07,83.13,54100.0,50.6898,50.702,50.5924,50.6289,54100.0
2013-11-25 10:10:00,83.13,83.14,82.95,82.99,19000.0,50.6289,50.635,50.5193,50.5437,19000.0
2013-11-25 10:20:00,83.0,83.0,82.75,82.82,20400.0,50.5498,50.5498,50.3975,50.4401,20400.0
2013-11-25 10:30:00,82.79,83.12,82.78,83.1,24400.0,50.4219,50.6228,50.4158,50.6107,24400.0
2013-11-25 10:40:00,83.1,83.19,83.08,83.17,16600.0,50.6107,50.6655,50.5985,50.6533,16600.0
2013-11-25 10:50:00,83.17,83.17,83.07,83.09,15600.0,50.6533,50.6533,50.5924,50.6046,15600.0
2013-11-25 11:00:00,83.1,83.22,83.08,83.13,15300.0,50.6107,50.6838,50.5985,50.6289,15300.0
2013-11-25 11:10:00,83.12,83.13,83.04,83.11,53800.0,50.6228,50.6289,50.5741,50.6168,53800.0
2013-11-25 11:20:00,83.09,83.23,83.08,83.21,33100.0,50.6046,50.6898,50.5985,50.6777,33100.0
2013-11-25 11:30:00,83.23,83.29,83.14,83.16,27200.0,50.6898,50.7264,50.635,50.6472,27200.0
2013-11-25 11:40:00,83.17,83.27,83.16,83.26,20100.0,50.6533,50.7142,50.6472,50.7081,20100.0
2013-11-25 11:50:00,83.27,83.4,83.26,83.33,34000.0,50.7142,50.7934,50.7081,50.7507,34000.0
2013-11-25 12:00:00,83.34,83.5,83.33,83.45,39300.0,50.7568,50.8543,50.7507,50.8238,39300.0
2013-11-25 12:10:00,83.44,83.45,83.33,83.38,5800.0,50.8177,50.8238,50.7507,50.7812,5800.0
2013-11-25 12:20:00,83.37,83.4,83.36,83.4,2700.0,50.7751,50.7934,50.769,50.7934,2700.0
2013-11-25 12:30:00,83.39,83.39,83.29,83.31,9900.0,50.7873,50.7873,50.7264,50.7386,9900.0
2013-11-25 12:40:00,83.34,83.34,83.22,83.23,9000.0,50.7568,50.7568,50.6838,50.6898,9000.0
2013-11-25 12:50:00,83.23,83.24,83.19,83.21,4200.0,50.6898,50.6959,50.6655,50.6777,4200.0
2013-11-25 13:00:00,83.2,83.28,83.19,83.26,26200.0,50.6716,50.7203,50.6655,50.7081,26200.0
2013-11-25 13:10:00,83.28,83.31,83.23,83.26,15500.0,50.7203,50.7386,50.6898,50.7081,15500.0
2013-11-25 13:20:00,83.25,83.31,83.24,83.25,8200.0,50.702,50.7386,50.6959,50.702,8200.0
2013-11-25 13:30:00,83.25,83.25,83.14,83.15,33800.0,50.702,50.702,50.635,50.6411,33800.0
2013-11-25 13:40:00,83.15,83.15,83.07,83.12,18500.0,50.6411,50.6411,50.5924,50.6228,18500.0
2013-11-25 13:50:00,83.11,83.12,83.0,83.06,12900.0,50.6168,50.6228,50.5498,50.5863,12900.0
2013-11-25 14:00:00,83.05,83.09,83.05,83.08,17300.0,50.5802,50.6046,50.5802,50.5985,17300.0
2013-11-25 14:10:00,83.08,83.12,83.03,83.06,64400.0,50.5985,50.6228,50.568,50.5863,64400.0
2013-11-25 14:20:00,83.06,83.08,82.92,83.0,54400.0,50.5863,50.5985,50.501,50.5498,54400.0
2013-11-25 14:30:00,82.95,83.04,82.95,83.03,10400.0,50.5193,50.5741,50.5193,50.568,10400.0
2013-11-25 14:40:00,83.03,83.03,82.94,82.98,10900.0,50.568,50.568,50.5132,50.5376,10900.0
2013-11-25 14:50:00,83.0,83.0,82.93,82.94,15000.0,50.5498,50.5498,50.5071,50.5132,15000.0
2013-11-25 15:00:00,82.94,82.95,82.65,82.66,27200.0,50.5132,50.5193,50.3366,50.3427,27200.0
2013-11-25 15:10:00,82.66,82.67,82.52,82.55,32600.0,50.3427,50.3488,50.2574,50.2757,32600.0
2013-11-25 15:20:00,82.55,82.58,82.49,82.52,26700.0,50.2757,50.294,50.2392,50.2574,26700.0
2013-11-25 15:30:00,82.52,82.57,82.27,82.28,65600.0,50.2574,50.2879,50.1052,50.1113,65600.0
2013-11-25 15:40:00,82.29,82.32,82.19,82.19,97900.0,50.1174,50.1356,50.0564,50.0564,97900.0
2013-11-25 15:50:00,82.2,82.3,82.14,82.28,138400.0,50.0625,50.1234,50.026,50.1113,138400.0
2013-11-26 09:30:00,82.17,82.7,82.06,82.62,36200.0,50.0443,50.3671,49.9773,50.3183,36200.0
2013-11-26 09:40:00,82.62,82.86,82.49,82.64,27500.0,50.3183,50.4645,50.2392,50.3305,27500.0
2013-11-26 09:50:00,82.75,82.76,82.51,82.58,34300.0,50.3975,50.4036,50.2513,50.294,34300.0
2013-11-26 10:00:00,82.61,82.78,82.33,82.4,24500.0,50.3122,50.4158,50.1417,50.1843,24500.0
2013-11-26 10:10:00,82.42,82.59,82.42,82.53,21700.0,50.1965,50.3001,50.1965,50.2635,21700.0
2013-11-26 10:20:00,82.52,82.55,82.36,82.4,31200.0,50.2574,50.2757,50.16,50.1843,31200.0
2013-11-26 10:30:00,82.41,82.48,82.4,82.46,15300.0,50.1904,50.2331,50.1843,50.2209,15300.0
2013-11-26 10:40:00,82.47,82.49,82.24,82.24,15700.0,50.227,50.2392,50.0869,50.0869,15700.0
2013-11-26 10:50:00,82.25,82.28,82.01,82.04,34200.0,50.093,50.1113,49.9468,49.9651,34200.0
2013-11-26 11:00:00,82.05,82.06,82.01,82.01,10900.0,49.9712,49.9773,49.9468,49.9468,10900.0
2013-11-26 11:10:00,82.03,82.04,81.96,81.97,23200.0,49.959,49.9651,49.9164,49.9225,23200.0
2013-11-26 11:20:00,81.97,82.03,81.88,81.88,7700.0,49.9225,49.959,49.8676,49.8676,7700.0
2013-11-26 11:30:00,81.88,81.88,81.73,81.75,29800.0,49.8676,49.8676,49.7763,49.7885,29800.0
2013-11-26 11:40:00,81.73,81.86,81.57,81.86,46400.0,49.7763,49.8555,49.6788,49.8555,46400.0
2013-11-26 11:50:00,81.85,81.89,81.64,81.7,44600.0,49.8494,49.8737,49.7215,49.758,44600.0
2013-11-26 12:00:00,81.68,81.7,81.67,81.67,19000.0,49.7458,49.758,49.7398,49.7398,19000.0
2013-11-26 12:10:00,81.7,81.7,81.65,81.66,24000.0,49.758,49.758,49.7276,49.7337,24000.0
2013-11-26 12:20:00,81.67,81.74,81.67,81.73,31300.0,49.7398,49.7824,49.7398,49.7763,31300.0
2013-11-26 12:30:00,81.73,81.74,81.66,81.73,32000.0,49.7763,49.7824,49.7337,49.7763,32000.0
2013-11-26 12:40:00,81.73,81.73,81.65,81.7,37300.0,49.7763,49.7763,49.7276,49.758,37300.0
2013-11-26 12:50:00,81.71,81.73,81.69,81.7,27500.0,49.7641,49.7763,49.7519,49.758,27500.0
2013-11-26 13:00:00,81.7,81.71,81.62,81.71,35000.0,49.758,49.7641,49.7093,49.7641,35000.0
2013-11-26 13:10:00,81.71,81.85,81.7,81.85,128600.0,49.7641,49.8494,49.758,49.8494,128600.0
2013-11-26 13:20:00,81.86,81.96,81.85,81.89,20600.0,49.8555,49.9164,49.8494,49.8737,20600.0
2013-11-26 13:30:00,81.89,81.91,81.82,81.84,46100.0,49.8737,49.8859,49.8311,49.8433,46100.0
2013-11-26 13:40:00,81.85,81.93,81.84,81.86,26700.0,49.8494,49.8981,49.8433,49.8555,26700.0
2013-11-26 13:50:00,81.85,81.88,81.8,81.85,31200.0,49.8494,49.8676,49.8189,49.8494,31200.0
2013-11-26 14:00:00,81.85,81.91,81.82,81.86,56600.0,49.8494,49.8859,49.8311,49.8555,56600.0
2013-11-26 14:10:00,81.86,81.93,81.82,81.87,86900.0,49.8555,49.8981,49.8311,49.8616,86900.0
2013-11-26 14:20:00,81.87,81.88,81.81,81.86,27700.0,49.8616,49.8676,49.825,49.8555,27700.0
2013-11-26 14:30:00,81.87,82.11,81.81,82.11,63900.0,49.8616,50.0077,49.825,50.0077,63900.0
2013-11-26 14:40:00,82.1,82.26,82.1,82.21,70200.0,50.0016,50.0991,50.0016,50.0686,70200.0
2013-11-26 14:50:00,82.24,82.31,82.19,82.23,46500.0,50.0869,50.1295,50.0564,50.0808,46500.0
2013-11-26 15:00:00,82.24,82.24,82.18,82.22,48200.0,50.0869,50.0869,50.0504,50.0747,48200.0
2013-11-26 15:10:00,82.22,82.24,82.18,82.2,30400.0,50.0747,50.0869,50.0504,50.0625,30400.0
2013-11-26 15:20:00,82.2,82.25,82.19,82.2,57900.0,50.0625,50.093,50.0564,50.0625,57900.0
2013-11-26 15:30:00,82.2,82.23,82.2,82.23,48100.0,50.0625,50.0808,50.0625,50.0808,48100.0
2013-11-26 15:40:00,82.23,82.23,82.01,82.06,94400.0,50.0808,50.0808,49.9468,49.9773,94400.0
2013-11-26 15:50:00,82.05,82.05,81.9,81.95,175400.0,49.9712,49.9712,49.8798,49.9103,175400.0
2013-11-27 09:30:00,82.44,82.5,82.25,82.43,32800.0,50.2087,50.2452,50.093,50.2026,32800.0
2013-11-27 09:40:00,82.43,82.53,82.3,82.37,110200.0,50.2026,50.2635,50.1234,50.1661,110200.0
2013-11-27 09:50:00,82.39,82.46,82.28,82.31,22900.0,50.1783,50.2209,50.1113,50.1295,22900.0
2013-11-27 10:00:00,82.36,82.4,82.09,82.23,49600.0,50.16,50.1843,49.9955,50.0808,49600.0
2013-11-27 10:10:00,82.25,82.35,82.19,82.35,10700.0,50.093,50.1539,50.0564,50.1539,10700.0
2013-11-27 10:20:00,82.33,82.33,82.18,82.21,30800.0,50.1417,50.1417,50.0504,50.0686,30800.0
2013-11-27 10:30:00,82.24,82.35,82.24,82.25,10700.0,50.0869,50.1539,50.0869,50.093,10700.0
2013-11-27 10:40:00,82.27,82.34,82.06,82.22,45600.0,50.1052,50.1478,49.9773,50.0747,45600.0
2013-11-27 10:50:00,82.21,82.25,82.12,82.23,12700.0,50.0686,50.093,50.0138,50.0808,12700.0
2013-11-27 11:00:00,82.23,82.24,82.12,82.2,6200.0,50.0808,50.0869,50.0138,50.0625,6200.0
2013-11-27 11:10:00,82.22,82.24,81.9,81.95,46500.0,50.0747,50.0869,49.8798,49.9103,46500.0
2013-11-27 11:20:00,81.95,82.12,81.9,82.12,17900.0,49.9103,50.0138,49.8798,50.0138,17900.0
2013-11-27 11:30:00,82.12,82.29,82.12,82.29,47200.0,50.0138,50.1174,50.0138,50.1174,47200.0
2013-11-27 11:40:00,82.29,82.31,82.21,82.21,21600.0,50.1174,50.1295,50.0686,50.0686,21600.0
2013-11-27 11:50:00,82.21,82.22,82.15,82.2,11600.0,50.0686,50.0747,50.0321,50.0625,11600.0
2013-11-27 12:00:00,82.23,82.29,82.17,82.26,22300.0,50.0808,50.1174,50.0443,50.0991,22300.0
2013-11-27 12:10:00,82.25,82.37,82.24,82.36,29100.0,50.093,50.1661,50.0869,50.16,29100.0
2013-11-27 12:20:00,82.37,82.38,82.32,82.35,18200.0,50.1661,50.1722,50.1356,50.1539,18200.0
2013-11-27 12:30:00,82.32,82.35,82.26,82.3,13300.0,50.1356,50.1539,50.0991,50.1234,13300.0
2013-11-27 12:40:00,82.29,82.31,82.14,82.14,15100.0,50.1174,50.1295,50.026,50.026,15100.0
2013-11-27 12:50:00,82.15,82.17,81.94,81.94,4400.0,50.0321,50.0443,49.9042,49.9042,4400.0
2013-11-27 13:00:00,81.95,81.98,81.92,81.92,3800.0,49.9103,49.9286,49.892,49.892,3800.0
2013-11-27 13:10:00,81.91,81.92,81.75,81.75,10000.0,49.8859,49.892,49.7885,49.7885,10000.0
2013-11-27 13:20:00,81.76,81.98,81.76,81.97,8200.0,49.7946,49.9286,49.7946,49.9225,8200.0
2013-11-27 13:30:00,81.97,82.0,81.94,81.97,5900.0,49.9225,49.9407,49.9042,49.9225,5900.0
2013-11-27 13:40:00,81.97,82.05,81.97,81.99,4400.0,49.9225,49.9712,49.9225,49.9346,4400.0
2013-11-27 13:50:00,81.98,82.02,81.92,81.96,5500.0,49.9286,49.9529,49.892,49.9164,5500.0
2013-11-27 14:00:00,81.98,82.0,81.91,81.91,7900.0,49.9286,49.9407,49.8859,49.8859,7900.0
2013-11-27 14:10:00,81.9,82.01,81.9,81.96,13400.0,49.8798,49.9468,49.8798,49.9164,13400.0
2013-11-27 14:20:00,81.95,82.04,81.95,82.02,7400.0,49.9103,49.9651,49.9103,49.9529,7400.0
2013-11-27 14:30:00,82.04,82.15,82.02,82.15,24700.0,49.9651,50.0321,49.9529,50.0321,24700.0
2013-11-27 14:40:00,82.17,82.22,82.17,82.2,11900.0,50.0443,50.0747,50.0443,50.0625,11900.0
2013-11-27 14:50:00,82.21,82.3,82.21,82.29,12400.0,50.0686,50.1234,50.0686,50.1174,12400.0
2013-11-27 15:00:00,82.28,82.33,82.23,82.33,14000.0,50.1113,50.1417,50.0808,50.1417,14000.0
2013-11-27 15:10:00,82.33,82.35,82.26,82.26,46800.0,50.1417,50.1539,50.0991,50.0991,46800.0
2013-11-27 15:20:00,82.26,82.27,82.21,82.21,16200.0,50.0991,50.1052,50.0686,50.0686,16200.0
2013-11-27 15:30:00,82.25,82.28,82.17,82.24,24500.0,50.093,50.1113,50.0443,50.0869,24500.0
2013-11-27 15:40:00,82.23,82.38,82.22,82.37,25700.0,50.0808,50.1722,50.0747,50.1661,25700.0
2013-11-27 15:50:00,82.37,82.44,82.29,82.3,76400.0,50.1661,50.2087,50.1174,50.1234,76400.0
2013-11-29 09:30:00,82.08,82.45,81.79,82.45,19000.0,49.9895,50.2148,49.8128,50.2148,19000.0
2013-11-29 09:40:00,82.38,82.41,82.07,82.15,16500.0,50.1722,50.1904,49.9834,50.0321,16500.0
2013-11-29 09:50:00,82.14,82.25,82.06,82.11,4200.0,50.026,50.093,49.9773,50.0077,4200.0
2013-11-29 10:00:00,82.1,82.13,81.96,82.0,10000.0,50.0016,50.0199,49.9164,49.9407,10000.0
2013-11-29 10:10:00,82.02,82.04,81.99,82.04,4100.0,49.9529,49.9651,49.9346,49.9651,4100.0
2013-11-29 10:20:00,82.04,82.09,81.97,82.01,14600.0,49.9651,49.9955,49.9225,49.9468,14600.0
2013-11-29 10:30:00,82.02,82.08,82.01,82.03,19800.0,49.9529,49.9895,49.9468,49.959,19800.0
2013-11-29 10:40:00,82.04,82.04,81.84,81.84,8300.0,49.9651,49.9651,49.8433,49.8433,8300.0
2013-11-29 10:50:00,81.81,81.9,81.81,81.86,13800.0,49.825,49.8798,49.825,49.8555,13800.0
2013-11-29 11:00:00,81.86,81.96,81.8,81.96,14700.0,49.8555,49.9164,49.8189,49.9164,14700.0
2013-11-29 11:10:00,81.96,82.01,81.85,81.88,34400.0,49.9164,49.9468,49.8494,49.8676,34400.0
2013-11-29 11:20:00,81.88,81.98,81.81,81.94,41700.0,49.8676,49.9286,49.825,49.9042,41700.0
2013-11-29 11:30:00,81.94,81.94,81.76,81.79,21900.0,49.9042,49.9042,49.7946,49.8128,21900.0
2013-11-29 11:40:00,81.8,81.86,81.8,81.84,9600.0,49.8189,49.8555,49.8189,49.8433,9600.0
2013-11-29 11:50:00,81.83,81.84,81.78,81.78,4200.0,49.8372,49.8433,49.8067,49.8067,4200.0
2013-11-29 12:00:00,81.79,82.01,81.76,81.95,33000.0,49.8128,49.9468,49.7946,49.9103,33000.0
2013-11-29 12:10:00,81.95,82.06,81.94,82.03,12800.0,49.9103,49.9773,49.9042,49.959,12800.0
2013-11-29 12:20:00,82.04,82.17,82.0,82.02,52200.0,49.9651,50.0443,49.9407,49.9529,52200.0
2013-11-29 12:30:00,82.01,82.15,81.99,82.07,55400.0,49.9468,50.0321,49.9346,49.9834,55400.0
2013-11-29 12:40:00,82.07,82.19,82.04,82.05,26400.0,49.9834,50.0564,49.9651,49.9712,26400.0
2013-11-29 12:50:00,82.05,82.08,81.91,81.95,83000.0,49.9712,49.9895,49.8859,49.9103,83000.0
2013-12-02 09:30:00,82.02,82.09,81.53,81.56,30200.0,49.9529,49.9955,49.6545,49.6728,30200.0
2013-12-02 09:40:00,81.58,81.75,81.35,81.51,28200.0,49.6849,49.7885,49.5449,49.6423,28200.0
2013-12-02 09:50:00,81.52,81.65,81.47,81.51,16500.0,49.6484,49.7276,49.6179,49.6423,16500.0
2013-12-02 10:00:00,81.53,81.67,81.49,81.66,55700.0,49.6545,49.7398,49.6301,49.7337,55700.0
2013-12-02 10:10:00,81.67,81.7,81.58,81.67,24700.0,49.7398,49.758,49.6849,49.7398,24700.0
2013-12-02 10:20:00,81.69,81.84,81.59,81.82,52400.0,49.7519,49.8433,49.691,49.8311,52400.0
2013-12-02 10:30:00,81.89,82.23,81.89,82.2,24900.0,49.8737,50.0808,49.8737,50.0625,24900.0
2013-12-02 10:40:00,82.24,82.31,82.18,82.21,44200.0,50.0869,50.1295,50.0504,50.0686,44200.0
2013-12-02 10:50:00,82.2,82.29,82.19,82.27,34500.0,50.0625,50.1174,50.0564,50.1052,34500.0
2013-12-02 11:00:00,82.26,82.31,82.08,82.16,99100.0,50.0991,50.1295,49.9895,50.0382,99100.0
2013-12-02 11:10:00,82.18,82.18,81.95,82.12,39100.0,50.0504,50.0504,49.9103,50.0138,39100.0
2013-12-02 11:20:00,82.09,82.13,82.08,82.09,54500.0,49.9955,50.0199,49.9895,49.9955,54500.0
2013-12-02 11:30:00,82.11,82.14,82.06,82.1,15600.0,50.0077,50.026,49.9773,50.0016,15600.0
2013-12-02 11:40:00,82.1,82.15,82.1,82.1,72000.0,50.0016,50.0321,50.0016,50.0016,72000.0
2013-12-02 11:50:00,82.12,82.15,82.08,82.1,50300.0,50.0138,50.0321,49.9895,50.0016,50300.0
2013-12-02 12:00:00,82.11,82.13,82.04,82.09,39200.0,50.0077,50.0199,49.9651,49.9955,39200.0
2013-12-02 12:10:00,82.1,82.12,82.03,82.1,6600.0,50.0016,50.0138,49.959,50.0016,6600.0
2013-12-02 12:20:00,82.1,82.14,82.07,82.12,19300.0,50.0016,50.026,49.9834,50.0138,19300.0
2013-12-02 12:30:00,82.12,82.13,82.09,82.1,17500.0,50.0138,50.0199,49.9955,50.0016,17500.0
2013-12-02 12:40:00,82.09,82.12,82.06,82.1,15300.0,49.9955,50.0138,49.9773,50.0016,15300.0
2013-12-02 12:50:00,82.09,82.15,82.05,82.12,15200.0,49.9955,50.0321,49.9712,50.0138,15200.0
2013-12-02 13:00:00,82.1,82.12,81.99,82.01,96600.0,50.0016,50.0138,49.9346,49.9468,96600.0
2013-12-02 13:10:00,82.01,82.02,81.94,82.01,6500.0,49.9468,49.9529,49.9042,49.9468,6500.0
2013-12-02 13:20:00,82.01,82.03,81.95,82.0,21100.0,49.9468,49.959,49.9103,49.9407,21100.0
2013-12-02 13:30:00,82.0,82.01,81.91,81.99,11200.0,49.9407,49.9468,49.8859,49.9346,11200.0
2013-12-02 13:40:00,81.96,81.97,81.8,81.85,9300.0,49.9164,49.9225,49.8189,49.8494,9300.0
2013-12-02 13:50:00,81.82,81.85,81.78,81.85,4500.0,49.8311,49.8494,49.8067,49.8494,4500.0
2013-12-02 14:00:00,81.84,81.9,81.73,81.73,11000.0,49.8433,49.8798,49.7763,49.7763,11000.0
2013-12-02 14:10:00,81.7,81.8,81.65,81.72,11300.0,49.758,49.8189,49.7276,49.7702,11300.0
2013-12-02 14:20:00,81.73,81.73,81.65,81.72,10800.0,49.7763,49.7763,49.7276,49.7702,10800.0
2013-12-02 14:30:00,81.75,81.82,81.75,81.75,13300.0,49.7885,49.8311,49.7885,49.7885,13300.0
2013-12-02 14:40:00,81.75,81.79,81.7,81.77,13300.0,49.7885,49.8128,49.758,49.8007,13300.0
2013-12-02 14:50:00,81.79,81.9,81.77,81.9,8500.0,49.8128,49.8798,49.8007,49.8798,8500.0
2013-12-02 15:00:00,81.89,81.93,81.83,81.83,17300.0,49.8737,49.8981,49.8372,49.8372,17300.0
2013-12-02 15:10:00,81.82,81.86,81.8,81.86,13800.0,49.8311,49.8555,49.8189,49.8555,13800.0
2013-12-02 15:20:00,81.85,81.87,81.75,81.75,21800.0,49.8494,49.8616,49.7885,49.7885,21800.0
2013-12-02 15:30:00,81.76,81.76,81.56,81.65,24200.0,49.7946,49.7946,49.6728,49.7276,24200.0
2013-12-02 15:40:00,81.65,81.66,81.56,81.61,32600.0,49.7276,49.7337,49.6728,49.7032,32600.0
2013-12-02 15:50:00,81.6,81.6,81.33,81.4,129300.0,49.6971,49.6971,49.5327,49.5753,129300.0
2013-12-03 09:30:00,81.18,81.37,80.76,80.97,49300.0,49.4413,49.557,49.1855,49.3134,49300.0
2013-12-03 09:40:00,81.04,81.36,80.99,81.32,40400.0,49.3561,49.5509,49.3256,49.5266,40400.0
2013-12-03 09:50:00,81.35,81.49,81.22,81.43,42700.0,49.5449,49.6301,49.4657,49.5936,42700.0
2013-12-03 10:00:00,81.44,81.49,81.24,81.4,64300.0,49.5997,49.6301,49.4779,49.5753,64300.0
2013-12-03 10:10:00,81.4,81.4,81.14,81.26,19000.0,49.5753,49.5753,49.417,49.49,19000.0
2013-12-03 10:20:00,81.27,81.37,81.23,81.27,31900.0,49.4961,49.557,49.4718,49.4961,31900.0
2013-12-03 10:30:00,81.27,81.43,81.27,81.35,13100.0,49.4961,49.5936,49.4961,49.5449,13100.0
2013-12-03 10:40:00,81.37,81.58,81.33,81.5,36600.0,49.557,49.6849,49.5327,49.6362,36600.0
2013-12-03 10:50:00,81.5,81.57,81.39,81.45,23100.0,49.6362,49.6788,49.5692,49.6058,23100.0
2013-12-03 11:00:00,81.45,81.46,81.25,81.38,29900.0,49.6058,49.6119,49.484,49.5631,29900.0
2013-12-03 11:10:00,81.34,81.36,81.27,81.29,31400.0,49.5388,49.5509,49.4961,49.5083,31400.0
2013-12-03 11:20:00,81.33,81.37,81.24,81.29,13000.0,49.5327,49.557,49.4779,49.5083,13000.0
2013-12-03 11:30:00,81.27,81.27,81.08,81.09,26500.0,49.4961,49.4961,49.3804,49.3865,26500.0
2013-12-03 11:40:00,81.08,81.26,81.01,81.21,32400.0,49.3804,49.49,49.3378,49.4596,32400.0
2013-12-03 11:50:00,81.22,81.25,81.14,81.2,30500.0,49.4657,49.484,49.417,49.4535,30500.0
2013-12-03 12:00:00,81.18,81.19,81.02,81.14,9700.0,49.4413,49.4474,49.3439,49.417,9700.0
2013-12-03 12:10:00,81.11,81.11,81.03,81.07,9800.0,49.3987,49.3987,49.35,49.3743,9800.0
2013-12-03 12:20:00,81.06,81.07,80.97,80.97,7500.0,49.3682,49.3743,49.3134,49.3134,7500.0
2013-12-03 12:30:00,80.97,81.13,80.95,81.06,36500.0,49.3134,49.4109,49.3012,49.3682,36500.0
2013-12-03 12:40:00,81.06,81.11,81.02,81.03,14900.0,49.3682,49.3987,49.3439,49.35,14900.0
2013-12-03 12:50:00,81.06,81.1,80.99,81.01,8200.0,49.3682,49.3926,49.3256,49.3378,8200.0
2013-12-03 13:00:00,81.01,81.01,80.8,80.83,14300.0,49.3378,49.3378,49.2099,49.2282,14300.0
2013-12-03 13:10:00,80.83,80.83,80.66,80.71,20000.0,49.2282,49.2282,49.1246,49.1551,20000.0
2013-12-03 13:20:00,80.7,80.71,80.47,80.52,40600.0,49.149,49.1551,49.0089,49.0394,40600.0
2013-12-03 13:30:00,80.51,80.54,80.4,80.53,29000.0,49.0333,49.0515,48.9663,49.0455,29000.0
2013-12-03 13:40:00,80.51,80.63,80.4,80.62,8800.0,49.0333,49.1064,48.9663,49.1003,8800.0
2013-12-03 13:50:00,80.62,80.75,80.59,80.7,13500.0,49.1003,49.1794,49.082,49.149,13500.0
2013-12-03 14:00:00,80.7,80.81,80.69,80.78,14700.0,49.149,49.216,49.1429,49.1977,14700.0
2013-12-03 14:10:00,80.79,80.83,80.64,80.75,19100.0,49.2038,49.2282,49.1124,49.1794,19100.0
2013-12-03 14:20:00,80.75,80.82,80.71,80.73,10600.0,49.1794,49.2221,49.1551,49.1673,10600.0
2013-12-03 14:30:00,80.72,80.81,80.71,80.78,16200.0,49.1612,49.216,49.1551,49.1977,16200.0
2013-12-03 14:40:00,80.77,80.81,80.76,80.8,14500.0,49.1916,49.216,49.1855,49.2099,14500.0
2013-12-03 14:50:00,80.79,80.82,80.75,80.81,15000.0,49.2038,49.2221,49.1794,49.216,15000.0
2013-12-03 15:00:00,80.81,80.81,80.7,80.77,74300.0,49.216,49.216,49.149,49.1916,74300.0
2013-12-03 15:10:00,80.77,80.8,80.67,80.76,92900.0,49.1916,49.2099,49.1307,49.1855,92900.0
2013-12-03 15:20:00,80.75,80.82,80.67,80.76,34600.0,49.1794,49.2221,49.1307,49.1855,34600.0
2013-12-03 15:30:00,80.77,80.89,80.73,80.85,31000.0,49.1916,49.2647,49.1673,49.2403,31000.0
2013-12-03 15:40:00,80.84,80.87,80.79,80.85,54100.0,49.2343,49.2525,49.2038,49.2403,54100.0
2013-12-03 15:50:00,80.85,80.99,80.84,80.93,105600.0,49.2403,49.3256,49.2343,49.2891,105600.0
2013-12-04 09:30:00,80.59,81.06,80.44,81.06,31000.0,49.082,49.3682,48.9906,49.3682,31000.0
2013-12-04 09:40:00,81.09,81.09,80.85,80.98,51200.0,49.3865,49.3865,49.2403,49.3195,51200.0
2013-12-04 09:50:00,81.0,81.0,80.55,80.76,52300.0,49.3317,49.3317,49.0576,49.1855,52300.0
2013-12-04 10:00:00,80.8,81.18,80.8,81.16,40500.0,49.2099,49.4413,49.2099,49.4291,40500.0
2013-12-04 10:10:00,81.16,81.18,80.93,80.94,91100.0,49.4291,49.4413,49.2891,49.2952,91100.0
2013-12-04 10:20:00,80.94,81.02,80.91,81.01,33900.0,49.2952,49.3439,49.2769,49.3378,33900.0
2013-12-04 10:30:00,81.0,81.01,80.86,80.88,14500.0,49.3317,49.3378,49.2464,49.2586,14500.0
2013-12-04 10:40:00,80.85,80.89,80.69,80.75,23500.0,49.2403,49.2647,49.1429,49.1794,23500.0
2013-12-04 10:50:00,80.81,80.85,80.75,80.85,25100.0,49.216,49.2403,49.1794,49.2403,25100.0
2013-12-04 11:00:00,80.84,81.03,80.81,80.86,130500.0,49.2343,49.35,49.216,49.2464,130500.0
2013-12-04 11:10:00,80.83,80.85,80.47,80.47,39600.0,49.2282,49.2403,49.0089,49.0089,39600.0
2013-12-04 11:20:00,80.48,80.59,80.44,80.44,45000.0,49.015,49.082,48.9906,48.9906,45000.0
2013-12-04 11:30:00,80.44,80.57,80.35,80.4,61800.0,48.9906,49.0698,48.9358,48.9663,61800.0
2013-12-04 11:40:00,80.39,80.43,80.29,80.29,78300.0,48.9602,48.9845,48.8993,48.8993,78300.0
2013-12-04 11:50:00,80.31,80.37,80.14,80.19,86100.0,48.9115,48.948,48.8079,48.8384,86100.0
2013-12-04 12:00:00,80.2,80.28,79.91,80.08,166400.0,48.8445,48.8932,48.6679,48.7714,166400.0
2013-12-04 12:10:00,80.07,80.07,79.82,80.07,83200.0,48.7653,48.7653,48.613,48.7653,83200.0
2013-12-04 12:20:00,80.07,80.14,79.98,80.05,23000.0,48.7653,48.8079,48.7105,48.7531,23000.0
2013-12-04 12:30:00,80.08,80.13,79.95,80.07,21600.0,48.7714,48.8018,48.6922,48.7653,21600.0
2013-12-04 12:40:00,80.06,80.09,79.9,79.96,34300.0,48.7592,48.7775,48.6618,48.6983,34300.0
2013-12-04 12:50:00,79.94,79.99,79.9,79.98,17800.0,48.6861,48.7166,48.6618,48.7105,17800.0
2013-12-04 13:00:00,79.94,80.04,79.88,79.91,24800.0,48.6861,48.747,48.6496,48.6679,24800.0
2013-12-04 13:10:00,79.94,80.0,79.89,79.98,12400.0,48.6861,48.7227,48.6557,48.7105,12400.0
2013-12-04 13:20:00,79.96,79.96,79.72,79.72,23400.0,48.6983,48.6983,48.5521,48.5521,23400.0
2013-12-04 13:30:00,79.73,79.89,79.66,79.88,17600.0,48.5582,48.6557,48.5156,48.6496,17600.0
2013-12-04 13:40:00,79.87,79.93,79.79,79.9,24300.0,48.6435,48.68,48.5948,48.6618,24300.0
2013-12-04 13:50:00,79.9,79.9,79.66,79.77,88700.0,48.6618,48.6618,48.5156,48.5826,88700.0
2013-12-04 14:00:00,79.76,79.79,79.51,79.53,138800.0,48.5765,48.5948,48.4242,48.4364,138800.0
2013-12-04 14:10:00,79.53,79.75,79.37,79.63,183500.0,48.4364,48.5704,48.339,48.4973,183500.0
2013-12-04 14:20:00,79.65,79.66,79.32,79.42,86800.0,48.5095,48.5156,48.3085,48.3694,86800.0
2013-12-04 14:30:00,79.42,79.78,79.35,79.75,74100.0,48.3694,48.5887,48.3268,48.5704,74100.0
2013-12-04 14:40:00,79.76,79.85,79.7,79.8,54600.0,48.5765,48.6313,48.54,48.6009,54600.0
2013-12-04 14:50:00,79.79,80.04,79.75,79.99,33700.0,48.5948,48.747,48.5704,48.7166,33700.0
2013-12-04 15:00:00,80.01,80.06,79.89,79.91,19000.0,48.7288,48.7592,48.6557,48.6679,19000.0
2013-12-04 15:10:00,79.93,80.12,79.85,80.11,56800.0,48.68,48.7957,48.6313,48.7897,56800.0
2013-12-04 15:20:00,80.11,80.12,79.88,79.93,34300.0,48.7897,48.7957,48.6496,48.68,34300.0
2013-12-04 15:30:00,79.94,80.19,79.91,80.09,46200.0,48.6861,48.8384,48.6679,48.7775,46200.0
2013-12-04 15:40:00,80.09,80.18,79.95,79.95,68200.0,48.7775,48.8323,48.6922,48.6922,68200.0
2013-12-04 15:50:00,79.95,80.07,79.93,80.04,180900.0,48.6922,48.7653,48.68,48.747,180900.0
2013-12-05 09:30:00,80.07,80.34,79.48,79.59,65500.0,48.7653,48.9297,48.406,48.473,65500.0
2013-12-05 09:40:00,79.59,79.69,79.25,79.28,107700.0,48.473,48.5339,48.2659,48.2842,107700.0
2013-12-05 09:50:00,79.27,79.31,78.92,78.97,91300.0,48.2781,48.3024,48.0649,48.0954,91300.0
2013-12-05 10:00:00,79.0,79.18,78.98,79.17,64300.0,48.1136,48.2233,48.1015,48.2172,64300.0
2013-12-05 10:10:00,79.18,79.37,79.18,79.36,38300.0,48.2233,48.339,48.2233,48.3329,38300.0
2013-12-05 10:20:00,79.37,79.37,79.04,79.07,57800.0,48.339,48.339,48.138,48.1563,57800.0
2013-12-05 10:30:00,79.04,79.17,78.98,79.01,45400.0,48.138,48.2172,48.1015,48.1197,45400.0
2013-12-05 10:40:00,78.98,78.98,78.78,78.83,43800.0,48.1015,48.1015,47.9796,48.0101,43800.0
2013-12-05 10:50:00,78.81,78.84,78.59,78.6,63300.0,47.9979,48.0162,47.8639,47.87,63300.0
2013-12-05 11:00:00,78.59,78.67,78.41,78.53,143700.0,47.8639,47.9127,47.7543,47.8274,143700.0
2013-12-05 11:10:00,78.52,78.54,77.93,77.99,213400.0,47.8213,47.8335,47.462,47.4985,213400.0
2013-12-05 11:20:00,77.99,78.24,77.94,78.21,193100.0,47.4985,47.6508,47.4681,47.6325,193100.0
2013-12-05 11:30:00,78.22,78.37,78.12,78.37,43700.0,47.6386,47.7299,47.5777,47.7299,43700.0
2013-12-05 11:40:00,78.38,78.4,78.23,78.31,89800.0,47.736,47.7482,47.6447,47.6934,89800.0
2013-12-05 11:50:00,78.31,78.66,78.31,78.64,72500.0,47.6934,47.9066,47.6934,47.8944,72500.0
2013-12-05 12:00:00,78.64,78.73,78.6,78.62,27700.0,47.8944,47.9492,47.87,47.8822,27700.0
2013-12-05 12:10:00,78.6,78.91,78.6,78.9,20800.0,47.87,48.0588,47.87,48.0527,20800.0
2013-12-05 12:20:00,78.89,79.09,78.85,79.07,41700.0,48.0466,48.1684,48.0223,48.1563,41700.0
2013-12-05 12:30:00,79.08,79.1,78.91,79.09,21600.0,48.1624,48.1745,48.0588,48.1684,21600.0
2013-12-05 12:40:00,79.08,79.16,78.96,79.01,42300.0,48.1624,48.2111,48.0893,48.1197,42300.0
2013-12-05 12:50:00,78.99,79.13,78.98,79.04,59600.0,48.1075,48.1928,48.1015,48.138,59600.0
2013-12-05 13:00:00,79.04,79.12,79.0,79.11,39400.0,48.138,48.1867,48.1136,48.1806,39400.0
2013-12-05 13:10:00,79.11,79.11,78.99,79.01,21000.0,48.1806,48.1806,48.1075,48.1197,21000.0
2013-12-05 13:20:00,79.02,79.16,78.99,79.06,75600.0,48.1258,48.2111,48.1075,48.1502,75600.0
2013-12-05 13:30:00,79.04,79.09,79.0,79.0,86700.0,48.138,48.1684,48.1136,48.1136,86700.0
2013-12-05 13:40:00,79.0,79.09,79.0,79.03,42000.0,48.1136,48.1684,48.1136,48.1319,42000.0
2013-12-05 13:50:00,79.02,79.05,78.91,78.98,87100.0,48.1258,48.1441,48.0588,48.1015,87100.0
2013-12-05 14:00:00,78.98,79.08,78.97,78.99,85600.0,48.1015,48.1624,48.0954,48.1075,85600.0
2013-12-05 14:10:00,79.0,79.07,78.85,78.91,19100.0,48.1136,48.1563,48.0223,48.0588,19100.0
2013-12-05 14:20:00,78.91,79.02,78.91,79.01,16600.0,48.0588,48.1258,48.0588,48.1197,16600.0
2013-12-05 14:30:00,79.03,79.03,78.97,79.01,18900.0,48.1319,48.1319,48.0954,48.1197,18900.0
2013-12-05 14:40:00,79.02,79.11,78.94,79.09,30900.0,48.1258,48.1806,48.0771,48.1684,30900.0
2013-12-05 14:50:00,79.08,79.14,78.99,79.1,22200.0,48.1624,48.1989,48.1075,48.1745,22200.0
2013-12-05 15:00:00,79.1,79.24,79.04,79.22,43300.0,48.1745,48.2598,48.138,48.2476,43300.0
2013-12-05 15:10:00,79.21,79.55,79.2,79.54,65800.0,48.2415,48.4486,48.2354,48.4425,65800.0
2013-12-05 15:20:00,79.55,79.68,79.52,79.57,50900.0,48.4486,48.5278,48.4303,48.4608,50900.0
2013-12-05 15:30:00,79.56,79.58,79.44,79.45,71800.0,48.4547,48.4669,48.3816,48.3877,71800.0
2013-12-05 15:40:00,79.45,79.46,79.19,79.22,98500.0,48.3877,48.3938,48.2293,48.2476,98500.0
2013-12-05 15:50:00,79.21,79.24,78.77,79.15,224900.0,48.2415,48.2598,47.9736,48.205,224900.0
2013-12-06 09:30:00,79.44,79.62,79.07,79.34,72500.0,48.6539,48.7641,48.4272,48.5926,72500.0
2013-12-06 09:40:00,79.33,79.54,79.0,79.04,122800.0,48.5865,48.7151,48.3844,48.4089,122800.0
2013-12-06 09:50:00,79.06,79.1,78.75,78.92,154100.0,48.4211,48.4456,48.2313,48.3354,154100.0
2013-12-06 10:00:00,78.99,79.1,78.66,78.8,46000.0,48.3782,48.4456,48.1761,48.2619,46000.0
2013-12-06 10:10:00,78.78,78.98,78.71,78.95,106700.0,48.2496,48.3721,48.2068,48.3537,106700.0
2013-12-06 10:20:00,78.93,78.96,78.75,78.76,121400.0,48.3415,48.3599,48.2313,48.2374,121400.0
2013-12-06 10:30:00,78.76,78.8,78.59,78.73,62200.0,48.2374,48.2619,48.1333,48.219,62200.0
2013-12-06 10:40:00,78.75,78.81,78.62,78.66,26100.0,48.2313,48.268,48.1516,48.1761,26100.0
2013-12-06 10:50:00,78.65,78.76,78.48,78.56,110100.0,48.17,48.2374,48.0659,48.1149,110100.0
2013-12-06 11:00:00,78.59,78.75,78.58,78.71,39300.0,48.1333,48.2313,48.1271,48.2068,39300.0
2013-12-06 11:10:00,78.72,78.75,78.64,78.64,34100.0,48.2129,48.2313,48.1639,48.1639,34100.0
2013-12-06 11:20:00,78.68,78.8,78.67,78.73,89000.0,48.1884,48.2619,48.1823,48.219,89000.0
2013-12-06 11:30:00,78.71,78.8,78.7,78.71,37600.0,48.2068,48.2619,48.2006,48.2068,37600.0
2013-12-06 11:40:00,78.72,78.8,78.71,78.76,26100.0,48.2129,48.2619,48.2068,48.2374,26100.0
2013-12-06 11:50:00,78.76,78.81,78.73,78.75,36400.0,48.2374,48.268,48.219,48.2313,36400.0
2013-12-06 12:00:00,78.77,78.83,78.75,78.82,32400.0,48.2435,48.2803,48.2313,48.2741,32400.0
2013-12-06 12:10:00,78.82,78.96,78.77,78.91,38900.0,48.2741,48.3599,48.2435,48.3293,38900.0
2013-12-06 12:20:00,78.94,78.95,78.8,78.81,17100.0,48.3476,48.3537,48.2619,48.268,17100.0
2013-12-06 12:30:00,78.85,79.05,78.84,79.04,28400.0,48.2925,48.415,48.2864,48.4089,28400.0
2013-12-06 12:40:00,79.04,79.2,79.02,79.2,27700.0,48.4089,48.5069,48.3966,48.5069,27700.0
2013-12-06 12:50:00,79.21,79.46,79.21,79.44,24600.0,48.513,48.6661,48.513,48.6539,24600.0
2013-12-06 13:00:00,79.44,79.66,79.44,79.63,32700.0,48.6539,48.7886,48.6539,48.7702,32700.0
2013-12-06 13:10:00,79.63,79.79,79.63,79.79,28400.0,48.7702,48.8682,48.7702,48.8682,28400.0
2013-12-06 13:20:00,79.8,79.82,79.57,79.61,26600.0,48.8743,48.8866,48.7335,48.758,26600.0
2013-12-06 13:30:00,79.62,79.81,79.6,79.81,76800.0,48.7641,48.8805,48.7518,48.8805,76800.0
2013-12-06 13:40:00,79.82,80.04,79.81,80.04,38400.0,48.8866,49.0213,48.8805,49.0213,38400.0
2013-12-06 13:50:00,80.02,80.06,79.67,79.69,30600.0,49.0091,49.0336,48.7947,48.807,30600.0
2013-12-06 14:00:00,79.7,79.81,79.69,79.73,36100.0,48.8131,48.8805,48.807,48.8315,36100.0
2013-12-06 14:10:00,79.73,79.74,79.59,79.61,25600.0,48.8315,48.8376,48.7457,48.758,25600.0
2013-12-06 14:20:00,79.61,79.75,79.61,79.74,23300.0,48.758,48.8437,48.758,48.8376,23300.0
2013-12-06 14:30:00,79.73,79.74,79.65,79.66,20400.0,48.8315,48.8376,48.7825,48.7886,20400.0
2013-12-06 14:40:00,79.66,79.76,79.6,79.76,29300.0,48.7886,48.8498,48.7518,48.8498,29300.0
2013-12-06 14:50:00,79.77,79.81,79.72,79.79,43200.0,48.856,48.8805,48.8253,48.8682,43200.0
2013-12-06 15:00:00,79.79,79.83,79.58,79.59,52700.0,48.8682,48.8927,48.7396,48.7457,52700.0
2013-12-06 15:10:00,79.58,79.72,79.56,79.72,40100.0,48.7396,48.8253,48.7273,48.8253,40100.0
2013-12-06 15:20:00,79.72,79.8,79.72,79.77,50700.0,48.8253,48.8743,48.8253,48.856,50700.0
2013-12-06 15:30:00,79.76,79.84,79.75,79.84,73100.0,48.8498,48.8988,48.8437,48.8988,73100.0
2013-12-06 15:40:00,79.82,79.93,79.82,79.88,75500.0,48.8866,48.954,48.8866,48.9233,75500.0
2013-12-06 15:50:00,79.89,80.0,79.88,79.96,189600.0,48.9295,48.9968,48.9233,48.9723,189600.0
2013-12-09 09:30:00,79.97,80.55,79.96,80.55,65000.0,48.9785,49.3337,48.9723,49.3337,65000.0
2013-12-09 09:40:00,80.55,80.7,80.35,80.6,68300.0,49.3337,49.4256,49.2112,49.3643,68300.0
2013-12-09 09:50:00,80.61,80.93,80.55,80.9,46000.0,49.3704,49.5664,49.3337,49.548,46000.0
2013-12-09 10:00:00,80.9,80.9,80.74,80.83,38000.0,49.548,49.548,49.4501,49.5052,38000.0
2013-12-09 10:10:00,80.84,81.14,80.83,80.92,123300.0,49.5113,49.695,49.5052,49.5603,123300.0
2013-12-09 10:20:00,80.92,80.95,80.8,80.91,33200.0,49.5603,49.5787,49.4868,49.5542,33200.0
2013-12-09 10:30:00,80.88,81.09,80.79,81.01,54600.0,49.5358,49.6644,49.4807,49.6154,54600.0
2013-12-09 10:40:00,81.01,81.28,80.97,81.25,95300.0,49.6154,49.7808,49.5909,49.7624,95300.0
2013-12-09 10:50:00,81.24,81.44,81.23,81.38,38100.0,49.7563,49.8788,49.7502,49.842,38100.0
2013-12-09 11:00:00,81.38,81.66,81.38,81.65,71100.0,49.842,50.0135,49.842,50.0074,71100.0
2013-12-09 11:10:00,81.66,81.77,81.62,81.7,74800.0,50.0135,50.0809,49.989,50.038,74800.0
2013-12-09 11:20:00,81.7,81.83,81.69,81.72,44900.0,50.038,50.1176,50.0319,50.0503,44900.0
2013-12-09 11:30:00,81.71,81.81,81.58,81.81,105000.0,50.0441,50.1054,49.9645,50.1054,105000.0
2013-12-09 11:40:00,81.8,81.81,81.65,81.72,33900.0,50.0993,50.1054,50.0074,50.0503,33900.0
2013-12-09 11:50:00,81.76,81.8,81.67,81.79,31600.0,50.0748,50.0993,50.0196,50.0931,31600.0
2013-12-09 12:00:00,81.77,81.77,81.56,81.67,47500.0,50.0809,50.0809,49.9523,50.0196,47500.0
2013-12-09 12:10:00,81.67,81.74,81.61,81.68,57200.0,50.0196,50.0625,49.9829,50.0258,57200.0
2013-12-09 12:20:00,81.68,81.68,81.45,81.45,13500.0,50.0258,50.0258,49.8849,49.8849,13500.0
2013-12-09 12:30:00,81.47,81.52,81.33,81.37,14100.0,49.8971,49.9278,49.8114,49.8359,14100.0
2013-12-09 12:40:00,81.33,81.35,81.26,81.3,22100.0,49.8114,49.8237,49.7685,49.793,22100.0
2013-12-09 12:50:00,81.3,81.35,81.1,81.1,21400.0,49.793,49.8237,49.6705,49.6705,21400.0
2013-12-09 13:00:00,81.13,81.35,81.13,81.34,40700.0,49.6889,49.8237,49.6889,49.8175,40700.0
2013-12-09 13:10:00,81.34,81.52,81.31,81.43,27600.0,49.8175,49.9278,49.7992,49.8727,27600.0
2013-12-09 13:20:00,81.46,81.48,81.35,81.44,29800.0,49.891,49.9033,49.8237,49.8788,29800.0
2013-12-09 13:30:00,81.44,81.51,81.41,81.5,23300.0,49.8788,49.9216,49.8604,49.9155,23300.0
2013-12-09 13:40:00,81.51,81.55,81.46,81.52,27200.0,49.9216,49.9461,49.891,49.9278,27200.0
2013-12-09 13:50:00,81.54,81.55,81.41,81.44,25500.0,49.94,49.9461,49.8604,49.8788,25500.0
2013-12-09 14:00:00,81.44,81.45,81.36,81.39,22000.0,49.8788,49.8849,49.8298,49.8482,22000.0
2013-12-09 14:10:00,81.39,81.51,81.39,81.42,40600.0,49.8482,49.9216,49.8482,49.8665,40600.0
2013-12-09 14:20:00,81.43,81.43,81.33,81.4,24900.0,49.8727,49.8727,49.8114,49.8543,24900.0
2013-12-09 14:30:00,81.38,81.43,81.36,81.38,30300.0,49.842,49.8727,49.8298,49.842,30300.0
2013-12-09 14:40:00,81.39,81.44,81.29,81.29,27900.0,49.8482,49.8788,49.7869,49.7869,27900.0
2013-12-09 14:50:00,81.29,81.3,81.16,81.2,27500.0,49.7869,49.793,49.7073,49.7318,27500.0
2013-12-09 15:00:00,81.16,81.22,81.08,81.1,28500.0,49.7073,49.744,49.6583,49.6705,28500.0
2013-12-09 15:10:00,81.11,81.11,80.99,81.01,49600.0,49.6767,49.6767,49.6032,49.6154,49600.0
2013-12-09 15:20:00,81.0,81.04,80.91,80.94,48200.0,49.6093,49.6338,49.5542,49.5725,48200.0
2013-12-09 15:30:00,80.95,80.97,80.87,80.87,68200.0,49.5787,49.5909,49.5297,49.5297,68200.0
2013-12-09 15:40:00,80.88,80.97,80.84,80.94,79900.0,49.5358,49.5909,49.5113,49.5725,79900.0
2013-12-09 15:50:00,80.95,81.04,80.9,81.03,140500.0,49.5787,49.6338,49.548,49.6277,140500.0
2013-12-10 09:30:00,80.66,80.96,80.19,80.25,54100.0,49.4011,49.5848,49.1132,49.1499,54100.0
2013-12-10 09:40:00,80.23,80.3,79.82,79.94,50400.0,49.1377,49.1806,48.8866,48.9601,50400.0
2013-12-10 09:50:00,79.93,79.96,79.75,79.85,44400.0,48.954,48.9723,48.8437,48.905,44400.0
2013-12-10 10:00:00,79.86,80.01,79.76,79.99,43900.0,48.9111,49.003,48.8498,48.9907,43900.0
2013-12-10 10:10:00,80.0,80.02,79.75,79.75,54900.0,48.9968,49.0091,48.8437,48.8437,54900.0
2013-12-10 10:20:00,79.77,79.81,79.23,79.34,152300.0,48.856,48.8805,48.5252,48.5926,152300.0
2013-12-10 10:30:00,79.33,79.45,79.03,79.43,125200.0,48.5865,48.66,48.4027,48.6477,125200.0
2013-12-10 10:40:00,79.44,79.49,79.19,79.31,66600.0,48.6539,48.6845,48.5007,48.5742,66600.0
2013-12-10 10:50:00,79.4,79.49,79.17,79.17,29500.0,48.6294,48.6845,48.4885,48.4885,29500.0
2013-12-10 11:00:00,79.18,79.28,78.96,79.27,67400.0,48.4946,48.5559,48.3599,48.5497,67400.0
2013-12-10 11:10:00,79.27,79.45,79.25,79.44,70500.0,48.5497,48.66,48.5375,48.6539,70500.0
2013-12-10 11:20:00,79.44,79.5,79.38,79.47,68200.0,48.6539,48.6906,48.6171,48.6722,68200.0
2013-12-10 11:30:00,79.47,79.55,79.36,79.53,42600.0,48.6722,48.7212,48.6049,48.709,42600.0
2013-12-10 11:40:00,79.52,79.6,79.48,79.58,38100.0,48.7029,48.7518,48.6784,48.7396,38100.0
2013-12-10 11:50:00,79.6,79.7,79.52,79.67,70400.0,48.7518,48.8131,48.7029,48.7947,70400.0
2013-12-10 12:00:00,79.67,79.73,79.58,79.71,34500.0,48.7947,48.8315,48.7396,48.8192,34500.0
2013-12-10 12:10:00,79.73,79.89,79.72,79.83,32000.0,48.8315,48.9295,48.8253,48.8927,32000.0
2013-12-10 12:20:00,79.86,80.14,79.85,80.14,39900.0,48.9111,49.0826,48.905,49.0826,39900.0
2013-12-10 12:30:00,80.13,80.13,79.96,80.09,15500.0,49.0765,49.0765,48.9723,49.052,15500.0
2013-12-10 12:40:00,80.1,80.25,80.08,80.25,29900.0,49.0581,49.1499,49.0458,49.1499,29900.0
2013-12-10 12:50:00,80.26,80.28,80.18,80.19,26600.0,49.1561,49.1683,49.1071,49.1132,26600.0
2013-12-10 13:00:00,80.18,80.25,80.16,80.18,20200.0,49.1071,49.1499,49.0948,49.1071,20200.0
2013-12-10 13:10:00,80.18,80.23,80.16,80.2,19200.0,49.1071,49.1377,49.0948,49.1193,19200.0
2013-12-10 13:20:00,80.22,80.32,80.18,80.18,21800.0,49.1316,49.1928,49.1071,49.1071,21800.0
2013-12-10 13:30:00,80.19,80.26,80.16,80.2,13900.0,49.1132,49.1561,49.0948,49.1193,13900.0
2013-12-10 13:40:00,80.21,80.24,80.18,80.22,13000.0,49.1254,49.1438,49.1071,49.1316,13000.0
2013-12-10 13:50:00,80.23,80.24,79.98,80.06,37400.0,49.1377,49.1438,48.9846,49.0336,37400.0
2013-12-10 14:00:00,80.07,80.07,80.0,80.06,17700.0,49.0397,49.0397,48.9968,49.0336,17700.0
2013-12-10 14:10:00,80.06,80.06,79.99,80.02,11500.0,49.0336,49.0336,48.9907,49.0091,11500.0
2013-12-10 14:20:00,80.02,80.03,79.99,80.03,22300.0,49.0091,49.0152,48.9907,49.0152,22300.0
2013-12-10 14:30:00,80.03,80.06,79.97,80.02,25800.0,49.0152,49.0336,48.9785,49.0091,25800.0
2013-12-10 14:40:00,80.03,80.03,79.86,79.9,23400.0,49.0152,49.0152,48.9111,48.9356,23400.0
2013-12-10 14:50:00,79.9,80.01,79.9,79.96,27000.0,48.9356,49.003,48.9356,48.9723,27000.0
2013-12-10 15:00:00,79.97,80.01,79.9,79.97,61400.0,48.9785,49.003,48.9356,48.9785,61400.0
2013-12-10 15:10:00,79.98,80.0,79.95,79.96,25800.0,48.9846,48.9968,48.9662,48.9723,25800.0
2013-12-10 15:20:00,79.96,80.01,79.96,79.99,43100.0,48.9723,49.003,48.9723,48.9907,43100.0
2013-12-10 15:30:00,80.0,80.01,79.97,79.98,46900.0,48.9968,49.003,48.9785,48.9846,46900.0
2013-12-10 15:40:00,79.99,80.0,79.89,79.9,70400.0,48.9907,48.9968,48.9295,48.9356,70400.0
2013-12-10 15:50:00,79.89,79.91,79.71,79.75,191800.0,48.9295,48.9417,48.8192,48.8437,191800.0
2013-12-11 09:30:00,78.23,80.24,78.23,80.12,39000.0,47.9128,49.1438,47.9128,49.0703,39000.0
2013-12-11 09:40:00,80.04,80.14,79.89,80.14,27100.0,49.0213,49.0826,48.9295,49.0826,27100.0
2013-12-11 09:50:00,80.14,80.19,79.95,79.99,23000.0,49.0826,49.1132,48.9662,48.9907,23000.0
2013-12-11 10:00:00,79.97,80.05,79.67,79.87,32100.0,48.9785,49.0275,48.7947,48.9172,32100.0
2013-12-11 10:10:00,79.82,79.95,79.6,79.6,29600.0,48.8866,48.9662,48.7518,48.7518,29600.0
2013-12-11 10:20:00,79.6,79.76,79.51,79.55,28900.0,48.7518,48.8498,48.6967,48.7212,28900.0
2013-12-11 10:30:00,79.55,79.68,79.51,79.58,30600.0,48.7212,48.8008,48.6967,48.7396,30600.0
2013-12-11 10:40:00,79.57,79.7,79.48,79.49,22200.0,48.7335,48.8131,48.6784,48.6845,22200.0
2013-12-11 10:50:00,79.48,79.51,79.33,79.42,19300.0,48.6784,48.6967,48.5865,48.6416,19300.0
2013-12-11 11:00:00,79.42,79.49,79.37,79.4,13500.0,48.6416,48.6845,48.611,48.6294,13500.0
2013-12-11 11:10:00,79.45,79.51,79.24,79.28,13500.0,48.66,48.6967,48.5314,48.5559,13500.0
2013-12-11 11:20:00,79.28,79.28,79.09,79.1,35500.0,48.5559,48.5559,48.4395,48.4456,35500.0
2013-12-11 11:30:00,79.11,79.21,79.04,79.18,44600.0,48.4517,48.513,48.4089,48.4946,44600.0
2013-12-11 11:40:00,79.21,79.26,79.12,79.19,24500.0,48.513,48.5436,48.4579,48.5007,24500.0
2013-12-11 11:50:00,79.17,79.2,79.03,79.17,28100.0,48.4885,48.5069,48.4027,48.4885,28100.0
2013-12-11 12:00:00,79.16,79.18,79.08,79.1,19600.0,48.4824,48.4946,48.4334,48.4456,19600.0
2013-12-11 12:10:00,79.1,79.17,79.0,79.05,23900.0,48.4456,48.4885,48.3844,48.415,23900.0
2013-12-11 12:20:00,79.07,79.15,79.0,79.03,24700.0,48.4272,48.4762,48.3844,48.4027,24700.0
2013-12-11 12:30:00,79.04,79.27,79.0,79.21,49200.0,48.4089,48.5497,48.3844,48.513,49200.0
2013-12-11 12:40:00,79.21,79.23,79.14,79.17,27700.0,48.513,48.5252,48.4701,48.4885,27700.0
2013-12-11 12:50:00,79.15,79.21,79.06,79.06,25800.0,48.4762,48.513,48.4211,48.4211,25800.0
2013-12-11 13:00:00,79.06,79.29,79.05,79.18,20100.0,48.4211,48.562,48.415,48.4946,20100.0
2013-12-11 13:10:00,79.17,79.2,79.15,79.2,9600.0,48.4885,48.5069,48.4762,48.5069,9600.0
2013-12-11 13:20:00,79.18,79.26,79.14,79.17,15600.0,48.4946,48.5436,48.4701,48.4885,15600.0
2013-12-11 13:30:00,79.14,79.31,79.14,79.31,12600.0,48.4701,48.5742,48.4701,48.5742,12600.0
2013-12-11 13:40:00,79.3,79.56,79.3,79.55,28200.0,48.5681,48.7273,48.5681,48.7212,28200.0
2013-12-11 13:50:00,79.55,79.55,79.41,79.52,16600.0,48.7212,48.7212,48.6355,48.7029,16600.0
2013-12-11 14:00:00,79.52,79.54,79.32,79.36,18500.0,48.7029,48.7151,48.5804,48.6049,18500.0
2013-12-11 14:10:00,79.36,79.37,79.13,79.15,18200.0,48.6049,48.611,48.464,48.4762,18200.0
2013-12-11 14:20:00,79.13,79.26,79.07,79.24,25400.0,48.464,48.5436,48.4272,48.5314,25400.0
2013-12-11 14:30:00,79.24,79.24,79.01,79.05,27800.0,48.5314,48.5314,48.3905,48.415,27800.0
2013-12-11 14:40:00,79.06,79.24,79.04,79.21,28200.0,48.4211,48.5314,48.4089,48.513,28200.0
2013-12-11 14:50:00,79.23,79.28,79.08,79.16,37100.0,48.5252,48.5559,48.4334,48.4824,37100.0
2013-12-11 15:00:00,79.16,79.31,79.11,79.27,37900.0,48.4824,48.5742,48.4517,48.5497,37900.0
2013-12-11 15:10:00,79.27,79.29,79.1,79.15,35100.0,48.5497,48.562,48.4456,48.4762,35100.0
2013-12-11 15:20:00,79.12,79.15,79.05,79.06,32600.0,48.4579,48.4762,48.415,48.4211,32600.0
2013-12-11 15:30:00,79.07,79.14,78.92,78.92,42500.0,48.4272,48.4701,48.3354,48.3354,42500.0
2013-12-11 15:40:00,78.91,78.96,78.79,78.9,56200.0,48.3293,48.3599,48.2558,48.3231,56200.0
2013-12-11 15:50:00,78.9,78.97,78.83,78.95,115600.0,48.3231,48.366,48.2803,48.3537,115600.0
2013-12-12 09:30:00,79.05,79.93,78.51,79.92,73600.0,48.415,48.954,48.0843,48.9478,73600.0
2013-12-12 09:40:00,79.75,80.07,79.63,79.63,36500.0,48.8437,49.0397,48.7702,48.7702,36500.0
2013-12-12 09:50:00,79.66,79.71,79.33,79.46,25700.0,48.7886,48.8192,48.5865,48.6661,25700.0
2013-12-12 10:00:00,79.39,79.5,79.34,79.35,20200.0,48.6232,48.6906,48.5926,48.5987,20200.0
2013-12-12 10:10:00,79.33,79.41,79.25,79.27,24300.0,48.5865,48.6355,48.5375,48.5497,24300.0
2013-12-12 10:20:00,79.3,79.47,79.27,79.47,19100.0,48.5681,48.6722,48.5497,48.6722,19100.0
2013-12-12 10:30:00,79.45,79.58,79.43,79.51,23600.0,48.66,48.7396,48.6477,48.6967,23600.0
2013-12-12 10:40:00,79.51,79.51,79.42,79.45,18000.0,48.6967,48.6967,48.6416,48.66,18000.0
2013-12-12 10:50:00,79.43,79.54,79.31,79.37,15400.0,48.6477,48.7151,48.5742,48.611,15400.0
2013-12-12 11:00:00,79.35,79.67,79.33,79.66,30600.0,48.5987,48.7947,48.5865,48.7886,30600.0
2013-12-12 11:10:00,79.66,79.73,79.57,79.7,28500.0,48.7886,48.8315,48.7335,48.8131,28500.0
2013-12-12 11:20:00,79.7,79.8,79.65,79.7,33500.0,48.8131,48.8743,48.7825,48.8131,33500.0
2013-12-12 11:30:00,79.66,79.81,79.65,79.8,16700.0,48.7886,48.8805,48.7825,48.8743,16700.0
2013-12-12 11:40:00,79.77,79.79,79.7,79.79,27200.0,48.856,48.8682,48.8131,48.8682,27200.0
2013-12-12 11:50:00,79.76,79.86,79.71,79.71,17400.0,48.8498,48.9111,48.8192,48.8192,17400.0
2013-12-12 12:00:00,79.71,79.8,79.6,79.79,48500.0,48.8192,48.8743,48.7518,48.8682,48500.0
2013-12-12 12:10:00,79.8,79.86,79.78,79.82,12200.0,48.8743,48.9111,48.8621,48.8866,12200.0
2013-12-12 12:20:00,79.79,79.79,79.56,79.65,17600.0,48.8682,48.8682,48.7273,48.7825,17600.0
2013-12-12 12:30:00,79.64,79.66,79.56,79.63,11400.0,48.7763,48.7886,48.7273,48.7702,11400.0
2013-12-12 12:40:00,79.62,79.62,79.5,79.6,16100.0,48.7641,48.7641,48.6906,48.7518,16100.0
2013-12-12 12:50:00,79.58,79.66,79.54,79.59,11300.0,48.7396,48.7886,48.7151,48.7457,11300.0
2013-12-12 13:00:00,79.57,79.73,79.54,79.72,14200.0,48.7335,48.8315,48.7151,48.8253,14200.0
2013-12-12 13:10:00,79.7,79.76,79.59,79.74,23200.0,48.8131,48.8498,48.7457,48.8376,23200.0
2013-12-12 13:20:00,79.74,79.77,79.67,79.75,14700.0,48.8376,48.856,48.7947,48.8437,14700.0
2013-12-12 13:30:00,79.75,79.78,79.69,79.73,14300.0,48.8437,48.8621,48.807,48.8315,14300.0
2013-12-12 13:40:00,79.73,79.81,79.64,79.73,17700.0,48.8315,48.8805,48.7763,48.8315,17700.0
2013-12-12 13:50:00,79.74,79.76,79.68,79.71,8400.0,48.8376,48.8498,48.8008,48.8192,8400.0
2013-12-12 14:00:00,79.72,79.86,79.72,79.84,20500.0,48.8253,48.9111,48.8253,48.8988,20500.0
2013-12-12 14:10:00,79.84,79.88,79.77,79.84,38200.0,48.8988,48.9233,48.856,48.8988,38200.0
2013-12-12 14:20:00,79.85,79.88,79.77,79.8,13400.0,48.905,48.9233,48.856,48.8743,13400.0
2013-12-12 14:30:00,79.81,79.9,79.67,79.7,19200.0,48.8805,48.9356,48.7947,48.8131,19200.0
2013-12-12 14:40:00,79.69,79.72,79.6,79.7,16900.0,48.807,48.8253,48.7518,48.8131,16900.0
2013-12-12 14:50:00,79.68,79.8,79.66,79.77,20400.0,48.8008,48.8743,48.7886,48.856,20400.0
2013-12-12 15:00:00,79.73,79.8,79.68,79.74,42900.0,48.8315,48.8743,48.8008,48.8376,42900.0
2013-12-12 15:10:00,79.76,79.86,79.73,79.84,29100.0,48.8498,48.9111,48.8315,48.8988,29100.0
2013-12-12 15:20:00,79.83,80.04,79.82,80.03,63500.0,48.8927,49.0213,48.8866,49.0152,63500.0
2013-12-12 15:30:00,80.03,80.12,80.01,80.07,63600.0,49.0152,49.0703,49.003,49.0397,63600.0
2013-12-12 15:40:00,80.05,80.12,80.0,80.05,139100.0,49.0275,49.0703,48.9968,49.0275,139100.0
2013-12-12 15:50:00,80.05,80.13,79.98,80.11,282900.0,49.0275,49.0765,48.9846,49.0642,282900.0
2013-12-13 09:30:00,80.14,80.82,80.11,80.79,53000.0,49.0826,49.499,49.0642,49.4807,53000.0
2013-12-13 09:40:00,80.76,80.78,80.18,80.73,46900.0,49.4623,49.4746,49.1071,49.4439,46900.0
2013-12-13 09:50:00,80.72,80.87,80.71,80.72,81200.0,49.4378,49.5297,49.4317,49.4378,81200.0
2013-12-13 10:00:00,80.72,80.91,80.69,80.79,50700.0,49.4378,49.5542,49.4194,49.4807,50700.0
2013-12-13 10:10:00,80.76,80.81,80.64,80.68,37200.0,49.4623,49.4929,49.3888,49.4133,37200.0
2013-12-13 10:20:00,80.68,80.78,80.55,80.78,38300.0,49.4133,49.4746,49.3337,49.4746,38300.0
2013-12-13 10:30:00,80.78,81.07,80.76,81.07,45300.0,49.4746,49.6522,49.4623,49.6522,45300.0
2013-12-13 10:40:00,81.06,81.13,81.05,81.07,44300.0,49.646,49.6889,49.6399,49.6522,44300.0
2013-12-13 10:50:00,81.07,81.09,80.8,80.83,49000.0,49.6522,49.6644,49.4868,49.5052,49000.0
2013-12-13 11:00:00,80.83,81.02,80.81,81.02,44000.0,49.5052,49.6215,49.4929,49.6215,44000.0
2013-12-13 11:10:00,81.01,81.3,81.01,81.27,52100.0,49.6154,49.793,49.6154,49.7747,52100.0
2013-12-13 11:20:00,81.28,81.29,81.07,81.08,44000.0,49.7808,49.7869,49.6522,49.6583,44000.0
2013-12-13 11:30:00,81.08,81.26,81.04,81.26,48500.0,49.6583,49.7685,49.6338,49.7685,48500.0
2013-12-13 11:40:00,81.24,81.68,81.22,81.53,75900.0,49.7563,50.0258,49.744,49.9339,75900.0
2013-12-13 11:50:00,81.53,81.6,81.45,81.49,45600.0,49.9339,49.9768,49.8849,49.9094,45600.0
2013-12-13 12:00:00,81.47,81.5,81.24,81.25,27900.0,49.8971,49.9155,49.7563,49.7624,27900.0
2013-12-13 12:10:00,81.24,81.42,81.23,81.41,27300.0,49.7563,49.8665,49.7502,49.8604,27300.0
2013-12-13 12:20:00,81.42,81.8,81.42,81.79,46900.0,49.8665,50.0993,49.8665,50.0931,46900.0
2013-12-13 12:30:00,81.8,81.83,81.64,81.71,27600.0,50.0993,50.1176,50.0013,50.0441,27600.0
2013-12-13 12:40:00,81.72,81.86,81.7,81.74,50700.0,50.0503,50.136,50.038,50.0625,50700.0
2013-12-13 12:50:00,81.74,81.83,81.72,81.78,22000.0,50.0625,50.1176,50.0503,50.087,22000.0
2013-12-13 13:00:00,81.79,81.84,81.71,81.71,25000.0,50.0931,50.1238,50.0441,50.0441,25000.0
2013-12-13 13:10:00,81.7,81.78,81.57,81.61,52200.0,50.038,50.087,49.9584,49.9829,52200.0
2013-12-13 13:20:00,81.6,81.63,81.5,81.54,36300.0,49.9768,49.9951,49.9155,49.94,36300.0
2013-12-13 13:30:00,81.51,81.54,81.36,81.42,65600.0,49.9216,49.94,49.8298,49.8665,65600.0
2013-12-13 13:40:00,81.38,81.65,81.38,81.63,68900.0,49.842,50.0074,49.842,49.9951,68900.0
2013-12-13 13:50:00,81.61,81.83,81.58,81.75,25000.0,49.9829,50.1176,49.9645,50.0686,25000.0
2013-12-13 14:00:00,81.74,81.77,81.52,81.52,34500.0,50.0625,50.0809,49.9278,49.9278,34500.0
2013-12-13 14:10:00,81.5,81.5,81.17,81.22,39400.0,49.9155,49.9155,49.7134,49.744,39400.0
2013-12-13 14:20:00,81.21,81.26,81.1,81.26,25100.0,49.7379,49.7685,49.6705,49.7685,25100.0
2013-12-13 14:30:00,81.27,81.31,81.21,81.31,33600.0,49.7747,49.7992,49.7379,49.7992,33600.0
2013-12-13 14:40:00,81.3,81.3,81.19,81.22,16100.0,49.793,49.793,49.7257,49.744,16100.0
2013-12-13 14:50:00,81.21,81.31,81.19,81.31,24900.0,49.7379,49.7992,49.7257,49.7992,24900.0
2013-12-13 15:00:00,81.31,81.35,81.27,81.32,17700.0,49.7992,49.8237,49.7747,49.8053,17700.0
2013-12-13 15:10:00,81.32,81.41,81.3,81.34,31900.0,49.8053,49.8604,49.793,49.8175,31900.0
2013-12-13 15:20:00,81.35,81.36,81.24,81.3,30500.0,49.8237,49.8298,49.7563,49.793,30500.0
2013-12-13 15:30:00,81.3,81.42,81.29,81.4,67900.0,49.793,49.8665,49.7869,49.8543,67900.0
2013-12-13 15:40:00,81.4,81.54,81.4,81.54,87200.0,49.8543,49.94,49.8543,49.94,87200.0
2013-12-13 15:50:00,81.54,81.54,81.47,81.51,214700.0,49.94,49.94,49.8971,49.9216,214700.0
2013-12-16 09:30:00,82.0,82.73,81.57,82.38,117800.0,50.2218,50.6688,49.9584,50.4545,117800.0
2013-12-16 09:40:00,82.37,82.54,82.32,82.44,91600.0,50.4484,50.5525,50.4177,50.4912,91600.0
2013-12-16 09:50:00,82.4,82.9,82.4,82.65,105800.0,50.4667,50.773,50.4667,50.6199,105800.0
2013-12-16 10:00:00,82.68,82.75,82.57,82.67,47600.0,50.6382,50.6811,50.5709,50.6321,47600.0
2013-12-16 10:10:00,82.66,82.81,82.63,82.75,76100.0,50.626,50.7178,50.6076,50.6811,76100.0
2013-12-16 10:20:00,82.76,82.86,82.76,82.86,34700.0,50.6872,50.7485,50.6872,50.7485,34700.0
2013-12-16 10:30:00,82.86,82.86,82.7,82.72,59500.0,50.7485,50.7485,50.6505,50.6627,59500.0
2013-12-16 10:40:00,82.72,82.73,82.58,82.64,25400.0,50.6627,50.6688,50.577,50.6137,25400.0
2013-12-16 10:50:00,82.64,82.85,82.62,82.84,42000.0,50.6137,50.7423,50.6015,50.7362,42000.0
2013-12-16 11:00:00,82.83,82.86,82.69,82.72,63400.0,50.7301,50.7485,50.6444,50.6627,63400.0
2013-12-16 11:10:00,82.7,82.7,82.39,82.4,49200.0,50.6505,50.6505,50.4606,50.4667,49200.0
2013-12-16 11:20:00,82.4,82.55,82.36,82.54,61400.0,50.4667,50.5586,50.4422,50.5525,61400.0
2013-12-16 11:30:00,82.54,82.89,82.5,82.89,56800.0,50.5525,50.7668,50.528,50.7668,56800.0
2013-12-16 11:40:00,82.89,82.96,82.75,82.78,41600.0,50.7668,50.8097,50.6811,50.6995,41600.0
2013-12-16 11:50:00,82.78,82.79,82.62,82.69,21900.0,50.6995,50.7056,50.6015,50.6444,21900.0
2013-12-16 12:00:00,82.68,82.73,82.29,82.41,28800.0,50.6382,50.6688,50.3994,50.4729,28800.0
2013-12-16 12:10:00,82.41,82.54,82.39,82.52,32100.0,50.4729,50.5525,50.4606,50.5402,32100.0
2013-12-16 12:20:00,82.52,82.71,82.52,82.65,22200.0,50.5402,50.6566,50.5402,50.6199,22200.0
2013-12-16 12:30:00,82.65,82.68,82.51,82.51,24500.0,50.6199,50.6382,50.5341,50.5341,24500.0
2013-12-16 12:40:00,82.51,82.65,82.47,82.59,21700.0,50.5341,50.6199,50.5096,50.5831,21700.0
2013-12-16 12:50:00,82.59,82.67,82.49,82.67,19100.0,50.5831,50.6321,50.5219,50.6321,19100.0
2013-12-16 13:00:00,82.67,82.67,82.54,82.6,22200.0,50.6321,50.6321,50.5525,50.5892,22200.0
2013-12-16 13:10:00,82.6,82.76,82.6,82.76,23700.0,50.5892,50.6872,50.5892,50.6872,23700.0
2013-12-16 13:20:00,82.76,82.76,82.53,82.56,50700.0,50.6872,50.6872,50.5464,50.5647,50700.0
2013-12-16 13:30:00,82.56,82.69,82.53,82.69,25100.0,50.5647,50.6444,50.5464,50.6444,25100.0
2013-12-16 13:40:00,82.69,82.72,82.54,82.54,31600.0,50.6444,50.6627,50.5525,50.5525,31600.0
2013-12-16 13:50:00,82.56,82.64,82.53,82.64,23000.0,50.5647,50.6137,50.5464,50.6137,23000.0
2013-12-16 14:00:00,82.63,82.68,82.47,82.47,39500.0,50.6076,50.6382,50.5096,50.5096,39500.0
2013-12-16 14:10:00,82.46,82.46,82.34,82.36,31500.0,50.5035,50.5035,50.43,50.4422,31500.0
2013-12-16 14:20:00,82.37,82.47,82.36,82.45,20100.0,50.4484,50.5096,50.4422,50.4974,20100.0
2013-12-16 14:30:00,82.43,82.45,82.18,82.19,33800.0,50.4851,50.4974,50.332,50.3381,33800.0
2013-12-16 14:40:00,82.19,82.21,82.11,82.12,25000.0,50.3381,50.3504,50.2891,50.2952,25000.0
2013-12-16 14:50:00,82.12,82.18,82.11,82.14,28700.0,50.2952,50.332,50.2891,50.3075,28700.0
2013-12-16 15:00:00,82.15,82.17,82.03,82.04,26600.0,50.3136,50.3259,50.2401,50.2463,26600.0
2013-12-16 15:10:00,82.03,82.26,82.03,82.25,77400.0,50.2401,50.381,50.2401,50.3749,77400.0
2013-12-16 15:20:00,82.26,82.31,82.22,82.3,47400.0,50.381,50.4116,50.3565,50.4055,47400.0
2013-12-16 15:30:00,82.29,82.3,82.18,82.21,94800.0,50.3994,50.4055,50.332,50.3504,94800.0
2013-12-16 15:40:00,82.2,82.32,82.17,82.2,132200.0,50.3442,50.4177,50.3259,50.3442,132200.0
2013-12-16 15:50:00,82.2,82.37,82.19,82.36,249000.0,50.3442,50.4484,50.3381,50.4422,249000.0
2013-12-17 09:30:00,82.21,82.58,82.1,82.23,224000.0,50.3504,50.577,50.283,50.3626,224000.0
2013-12-17 09:40:00,82.2,82.73,82.17,82.69,84200.0,50.3442,50.6688,50.3259,50.6444,84200.0
2013-12-17 09:50:00,82.69,82.75,82.29,82.59,100600.0,50.6444,50.6811,50.3994,50.5831,100600.0
2013-12-17 10:00:00,82.54,82.64,82.2,82.31,147100.0,50.5525,50.6137,50.3442,50.4116,147100.0
2013-12-17 10:10:00,82.28,82.47,82.28,82.31,30100.0,50.3932,50.5096,50.3932,50.4116,30100.0
2013-12-17 10:20:00,82.3,82.32,82.24,82.3,40100.0,50.4055,50.4177,50.3687,50.4055,40100.0
2013-12-17 10:30:00,82.3,82.41,82.17,82.35,125900.0,50.4055,50.4729,50.3259,50.4361,125900.0
2013-12-17 10:40:00,82.36,82.45,82.15,82.18,102900.0,50.4422,50.4974,50.3136,50.332,102900.0
2013-12-17 10:50:00,82.2,82.45,82.16,82.44,98600.0,50.3442,50.4974,50.3197,50.4912,98600.0
2013-12-17 11:00:00,82.44,82.53,82.34,82.52,25100.0,50.4912,50.5464,50.43,50.5402,25100.0
2013-12-17 11:10:00,82.51,82.62,82.48,82.54,49700.0,50.5341,50.6015,50.5157,50.5525,49700.0
2013-12-17 11:20:00,82.55,82.58,82.3,82.36,56000.0,50.5586,50.577,50.4055,50.4422,56000.0
2013-12-17 11:30:00,82.37,82.49,82.36,82.38,79100.0,50.4484,50.5219,50.4422,50.4545,79100.0
2013-12-17 11:40:00,82.38,82.39,82.19,82.3,85900.0,50.4545,50.4606,50.3381,50.4055,85900.0
2013-12-17 11:50:00,82.3,82.41,82.29,82.37,64300.0,50.4055,50.4729,50.3994,50.4484,64300.0
2013-12-17 12:00:00,82.37,82.41,82.34,82.38,54900.0,50.4484,50.4729,50.43,50.4545,54900.0
2013-12-17 12:10:00,82.38,82.44,82.36,82.37,32400.0,50.4545,50.4912,50.4422,50.4484,32400.0
2013-12-17 12:20:00,82.39,82.41,82.35,82.4,51400.0,50.4606,50.4729,50.4361,50.4667,51400.0
2013-12-17 12:30:00,82.42,82.46,82.37,82.43,42400.0,50.479,50.5035,50.4484,50.4851,42400.0
2013-12-17 12:40:00,82.42,82.6,82.39,82.59,40200.0,50.479,50.5892,50.4606,50.5831,40200.0
2013-12-17 12:50:00,82.6,82.8,82.6,82.75,53100.0,50.5892,50.7117,50.5892,50.6811,53100.0
2013-12-17 13:00:00,82.76,82.82,82.7,82.75,28800.0,50.6872,50.724,50.6505,50.6811,28800.0
2013-12-17 13:10:00,82.75,82.81,82.71,82.75,36900.0,50.6811,50.7178,50.6566,50.6811,36900.0
2013-12-17 13:20:00,82.74,82.83,82.72,82.77,38800.0,50.675,50.7301,50.6627,50.6933,38800.0
2013-12-17 13:30:00,82.76,82.76,82.52,82.64,52300.0,50.6872,50.6872,50.5402,50.6137,52300.0
2013-12-17 13:40:00,82.63,82.82,82.63,82.75,20900.0,50.6076,50.724,50.6076,50.6811,20900.0
2013-12-17 13:50:00,82.75,82.79,82.69,82.72,40900.0,50.6811,50.7056,50.6444,50.6627,40900.0
2013-12-17 14:00:00,82.69,82.96,82.68,82.96,39900.0,50.6444,50.8097,50.6382,50.8097,39900.0
2013-12-17 14:10:00,82.96,83.06,82.93,83.04,45400.0,50.8097,50.871,50.7913,50.8587,45400.0
2013-12-17 14:20:00,83.04,83.06,82.96,82.97,58700.0,50.8587,50.871,50.8097,50.8158,58700.0
2013-12-17 14:30:00,82.96,83.01,82.89,82.91,41700.0,50.8097,50.8403,50.7668,50.7791,41700.0
2013-12-17 14:40:00,82.9,83.02,82.85,83.01,52700.0,50.773,50.8465,50.7423,50.8403,52700.0
2013-12-17 14:50:00,83.0,83.0,82.82,82.88,46800.0,50.8342,50.8342,50.724,50.7607,46800.0
2013-12-17 15:00:00,82.9,82.91,82.84,82.9,39600.0,50.773,50.7791,50.7362,50.773,39600.0
2013-12-17 15:10:00,82.91,82.92,82.8,82.8,37600.0,50.7791,50.7852,50.7117,50.7117,37600.0
2013-12-17 15:20:00,82.81,82.95,82.8,82.95,44900.0,50.7178,50.8036,50.7117,50.8036,44900.0
2013-12-17 15:30:00,82.94,82.97,82.8,82.87,54500.0,50.7975,50.8158,50.7117,50.7546,54500.0
2013-12-17 15:40:00,82.87,82.87,82.75,82.8,95200.0,50.7546,50.7546,50.6811,50.7117,95200.0
2013-12-17 15:50:00,82.79,82.96,82.79,82.91,187400.0,50.7056,50.8097,50.7056,50.7791,187400.0
2013-12-18 09:30:00,83.16,83.2,82.63,83.03,51700.0,50.9322,50.9567,50.6076,50.8526,51700.0
2013-12-18 09:40:00,83.02,83.15,82.96,83.12,48900.0,50.8465,50.9261,50.8097,50.9077,48900.0
2013-12-18 09:50:00,83.1,83.19,83.0,83.18,44000.0,50.8955,50.9506,50.8342,50.9445,44000.0
2013-12-18 10:00:00,83.16,83.31,83.04,83.14,65800.0,50.9322,51.0241,50.8587,50.92,65800.0
2013-12-18 10:10:00,83.18,83.18,82.79,82.9,64900.0,50.9445,50.9445,50.7056,50.773,64900.0
2013-12-18 10:20:00,82.9,83.03,82.85,82.85,39200.0,50.773,50.8526,50.7423,50.7423,39200.0
2013-12-18 10:30:00,82.84,83.04,82.76,82.99,44800.0,50.7362,50.8587,50.6872,50.8281,44800.0
2013-12-18 10:40:00,83.0,83.08,82.89,82.91,41900.0,50.8342,50.8832,50.7668,50.7791,41900.0
2013-12-18 10:50:00,82.92,83.09,82.92,83.01,56600.0,50.7852,50.8893,50.7852,50.8403,56600.0
2013-12-18 11:00:00,83.01,83.01,82.88,82.96,28800.0,50.8403,50.8403,50.7607,50.8097,28800.0
2013-12-18 11:10:00,82.92,83.01,82.92,82.96,29600.0,50.7852,50.8403,50.7852,50.8097,29600.0
2013-12-18 11:20:00,82.95,83.05,82.95,83.02,23700.0,50.8036,50.8648,50.8036,50.8465,23700.0
2013-12-18 11:30:00,83.02,83.05,82.97,83.0,29900.0,50.8465,50.8648,50.8158,50.8342,29900.0
2013-12-18 11:40:00,83.0,83.01,82.8,82.82,39900.0,50.8342,50.8403,50.7117,50.724,39900.0
2013-12-18 11:50:00,82.82,82.84,82.71,82.83,33100.0,50.724,50.7362,50.6566,50.7301,33100.0
2013-12-18 12:00:00,82.83,82.92,82.79,82.8,31000.0,50.7301,50.7852,50.7056,50.7117,31000.0
2013-12-18 12:10:00,82.8,82.85,82.79,82.81,32900.0,50.7117,50.7423,50.7056,50.7178,32900.0
2013-12-18 12:20:00,82.82,82.83,82.78,82.8,21600.0,50.724,50.7301,50.6995,50.7117,21600.0
2013-12-18 12:30:00,82.8,82.81,82.66,82.66,25400.0,50.7117,50.7178,50.626,50.626,25400.0
2013-12-18 12:40:00,82.67,82.67,82.5,82.57,42000.0,50.6321,50.6321,50.528,50.5709,42000.0
2013-12-18 12:50:00,82.56,82.69,82.56,82.57,42800.0,50.5647,50.6444,50.5647,50.5709,42800.0
2013-12-18 13:00:00,82.57,82.71,82.48,82.69,42700.0,50.5709,50.6566,50.5157,50.6444,42700.0
2013-12-18 13:10:00,82.7,82.73,82.55,82.63,53300.0,50.6505,50.6688,50.5586,50.6076,53300.0
2013-12-18 13:20:00,82.6,82.89,82.59,82.89,40200.0,50.5892,50.7668,50.5831,50.7668,40200.0
2013-12-18 13:30:00,82.88,82.9,82.73,82.8,19900.0,50.7607,50.773,50.6688,50.7117,19900.0
2013-12-18 13:40:00,82.8,82.82,82.73,82.8,20000.0,50.7117,50.724,50.6688,50.7117,20000.0
2013-12-18 13:50:00,82.8,83.05,82.79,82.85,28300.0,50.7117,50.8648,50.7056,50.7423,28300.0
2013-12-18 14:00:00,82.85,83.56,82.36,83.34,175100.0,50.7423,51.1772,50.4422,51.0425,175100.0
2013-12-18 14:10:00,83.35,83.46,83.09,83.27,81700.0,51.0486,51.1159,50.8893,50.9996,81700.0
2013-12-18 14:20:00,83.27,83.54,83.22,83.28,50200.0,50.9996,51.1649,50.969,51.0057,50200.0
2013-12-18 14:30:00,83.26,83.77,83.26,83.77,65200.0,50.9935,51.3058,50.9935,51.3058,65200.0
2013-12-18 14:40:00,83.77,83.91,83.71,83.81,99500.0,51.3058,51.3916,51.2691,51.3303,99500.0
2013-12-18 14:50:00,83.81,83.99,83.76,83.94,53300.0,51.3303,51.4405,51.2997,51.4099,53300.0
2013-12-18 15:00:00,83.95,84.1,83.86,84.1,82900.0,51.4161,51.5079,51.3609,51.5079,82900.0
2013-12-18 15:10:00,84.11,84.47,84.09,84.46,93500.0,51.514,51.7345,51.5018,51.7284,93500.0
2013-12-18 15:20:00,84.47,84.69,84.35,84.45,106200.0,51.7345,51.8693,51.661,51.7223,106200.0
2013-12-18 15:30:00,84.45,84.67,84.38,84.67,147000.0,51.7223,51.857,51.6794,51.857,147000.0
2013-12-18 15:40:00,84.64,84.71,84.48,84.5,129900.0,51.8386,51.8815,51.7407,51.7529,129900.0
2013-12-18 15:50:00,84.48,84.7,84.37,84.64,328200.0,51.7407,51.8754,51.6733,51.8386,328200.0
2013-12-19 09:30:00,84.16,84.53,84.08,84.42,48700.0,51.5447,51.7713,51.4957,51.7039,48700.0
2013-12-19 09:40:00,84.44,84.7,84.3,84.52,82000.0,51.7162,51.8754,51.6304,51.7652,82000.0
2013-12-19 09:50:00,84.46,84.46,84.16,84.23,52400.0,51.7284,51.7284,51.5447,51.5875,52400.0
2013-12-19 10:00:00,84.2,84.28,83.83,84.01,45300.0,51.5692,51.6182,51.3426,51.4528,45300.0
2013-12-19 10:10:00,84.01,84.12,83.97,84.08,31400.0,51.4528,51.5202,51.4283,51.4957,31400.0
2013-12-19 10:20:00,84.09,84.09,84.0,84.04,15400.0,51.5018,51.5018,51.4467,51.4712,15400.0
2013-12-19 10:30:00,84.05,84.08,83.86,83.86,25800.0,51.4773,51.4957,51.3609,51.3609,25800.0
2013-12-19 10:40:00,83.91,84.08,83.86,84.05,20900.0,51.3916,51.4957,51.3609,51.4773,20900.0
2013-12-19 10:50:00,84.01,84.14,83.99,84.03,14300.0,51.4528,51.5324,51.4405,51.465,14300.0
2013-12-19 11:00:00,84.09,84.13,83.97,84.03,18700.0,51.5018,51.5263,51.4283,51.465,18700.0
2013-12-19 11:10:00,84.03,84.05,83.83,83.83,17500.0,51.465,51.4773,51.3426,51.3426,17500.0
2013-12-19 11:20:00,83.84,83.88,83.81,83.83,19200.0,51.3487,51.3732,51.3303,51.3426,19200.0
2013-12-19 11:30:00,83.86,83.94,83.84,83.87,28200.0,51.3609,51.4099,51.3487,51.3671,28200.0
2013-12-19 11:40:00,83.87,83.89,83.81,83.84,27400.0,51.3671,51.3793,51.3303,51.3487,27400.0
2013-12-19 11:50:00,83.86,83.93,83.82,83.89,44800.0,51.3609,51.4038,51.3364,51.3793,44800.0
2013-12-19 12:00:00,83.9,83.9,83.8,83.86,39000.0,51.3854,51.3854,51.3242,51.3609,39000.0
2013-12-19 12:10:00,83.85,84.16,83.84,84.15,87500.0,51.3548,51.5447,51.3487,51.5385,87500.0
2013-12-19 12:20:00,84.15,84.16,84.0,84.01,31800.0,51.5385,51.5447,51.4467,51.4528,31800.0
2013-12-19 12:30:00,84.01,84.1,84.0,84.1,13000.0,51.4528,51.5079,51.4467,51.5079,13000.0
2013-12-19 12:40:00,84.08,84.17,84.05,84.06,52100.0,51.4957,51.5508,51.4773,51.4834,52100.0
2013-12-19 12:50:00,84.08,84.15,84.05,84.13,17600.0,51.4957,51.5385,51.4773,51.5263,17600.0
2013-12-19 13:00:00,84.1,84.14,84.04,84.13,19600.0,51.5079,51.5324,51.4712,51.5263,19600.0
2013-12-19 13:10:00,84.11,84.12,84.04,84.09,23200.0,51.514,51.5202,51.4712,51.5018,23200.0
2013-12-19 13:20:00,84.11,84.11,83.94,83.94,23800.0,51.514,51.514,51.4099,51.4099,23800.0
2013-12-19 13:30:00,83.94,84.02,83.93,83.97,19500.0,51.4099,51.4589,51.4038,51.4283,19500.0
2013-12-19 13:40:00,83.97,83.98,83.82,83.86,33600.0,51.4283,51.4344,51.3364,51.3609,33600.0
2013-12-19 13:50:00,83.86,83.94,83.82,83.94,25300.0,51.3609,51.4099,51.3364,51.4099,25300.0
2013-12-19 14:00:00,83.94,84.01,83.9,83.94,54800.0,51.4099,51.4528,51.3854,51.4099,54800.0
2013-12-19 14:10:00,83.94,83.96,83.91,83.96,25600.0,51.4099,51.4222,51.3916,51.4222,25600.0
2013-12-19 14:20:00,83.96,83.97,83.78,83.78,39900.0,51.4222,51.4283,51.3119,51.3119,39900.0
2013-12-19 14:30:00,83.79,83.85,83.79,83.83,25700.0,51.3181,51.3548,51.3181,51.3426,25700.0
2013-12-19 14:40:00,83.85,83.86,83.77,83.78,37400.0,51.3548,51.3609,51.3058,51.3119,37400.0
2013-12-19 14:50:00,83.79,83.79,83.68,83.7,43800.0,51.3181,51.3181,51.2507,51.2629,43800.0
2013-12-19 15:00:00,83.7,83.71,83.6,83.62,48400.0,51.2629,51.2691,51.2017,51.2139,48400.0
2013-12-19 15:10:00,83.62,83.74,83.59,83.73,35700.0,51.2139,51.2874,51.1956,51.2813,35700.0
2013-12-19 15:20:00,83.73,83.77,83.68,83.73,40300.0,51.2813,51.3058,51.2507,51.2813,40300.0
2013-12-19 15:30:00,83.73,83.85,83.67,83.82,51500.0,51.2813,51.3548,51.2446,51.3364,51500.0
2013-12-19 15:40:00,83.83,83.89,83.76,83.79,113900.0,51.3426,51.3793,51.2997,51.3181,113900.0
2013-12-19 15:50:00,83.78,83.79,83.6,83.69,268800.0,51.3119,51.3181,51.2017,51.2568,268800.0
2013-12-20 09:30:00,83.53,84.11,83.51,84.05,334400.0,51.1588,51.514,51.1466,51.4773,334400.0
2013-12-20 09:40:00,84.02,84.27,84.0,84.27,44300.0,51.4589,51.612,51.4467,51.612,44300.0
2013-12-20 09:50:00,84.27,84.41,83.48,83.48,76200.0,51.612,51.6978,51.1282,51.1282,76200.0
2013-12-20 10:00:00,83.52,83.65,83.49,83.51,27800.0,51.1527,51.2323,51.1343,51.1466,27800.0
2013-12-20 10:10:00,83.51,83.58,83.5,83.54,32200.0,51.1466,51.1894,51.1404,51.1649,32200.0
2013-12-20 10:20:00,83.53,83.6,83.3,83.38,59400.0,51.1588,51.2017,51.018,51.0669,59400.0
2013-12-20 10:30:00,83.35,83.52,83.35,83.49,61500.0,51.0486,51.1527,51.0486,51.1343,61500.0
2013-12-20 10:40:00,83.52,83.67,83.5,83.62,19400.0,51.1527,51.2446,51.1404,51.2139,19400.0
2013-12-20 10:50:00,83.65,83.72,83.64,83.66,29600.0,51.2323,51.2752,51.2262,51.2384,29600.0
2013-12-20 11:00:00,83.66,83.73,83.62,83.66,25800.0,51.2384,51.2813,51.2139,51.2384,25800.0
2013-12-20 11:10:00,83.67,83.85,83.66,83.8,15600.0,51.2446,51.3548,51.2384,51.3242,15600.0
2013-12-20 11:20:00,83.81,83.84,83.79,83.79,74200.0,51.3303,51.3487,51.3181,51.3181,74200.0
2013-12-20 11:30:00,83.81,84.05,83.81,84.01,19600.0,51.3303,51.4773,51.3303,51.4528,19600.0
2013-12-20 11:40:00,84.03,84.1,84.0,84.1,92800.0,51.465,51.5079,51.4467,51.5079,92800.0
2013-12-20 11:50:00,84.08,84.16,84.08,84.16,15200.0,51.4957,51.5447,51.4957,51.5447,15200.0
2013-12-20 12:00:00,84.16,84.16,84.06,84.08,14600.0,51.5447,51.5447,51.4834,51.4957,14600.0
2013-12-20 12:10:00,84.09,84.09,83.93,83.93,31500.0,51.5018,51.5018,51.4038,51.4038,31500.0
2013-12-20 12:20:00,83.96,84.0,83.85,83.85,18700.0,51.4222,51.4467,51.3548,51.3548,18700.0
2013-12-20 12:30:00,83.85,83.95,83.79,83.83,31000.0,51.3548,51.4161,51.3181,51.3426,31000.0
2013-12-20 12:40:00,83.88,83.91,83.78,83.79,14600.0,51.3732,51.3916,51.3119,51.3181,14600.0
2013-12-20 12:50:00,83.79,83.83,83.67,83.67,24600.0,51.3181,51.3426,51.2446,51.2446,24600.0
2013-12-20 13:00:00,83.71,83.81,83.7,83.79,30500.0,51.2691,51.3303,51.2629,51.3181,30500.0
2013-12-20 13:10:00,83.77,83.93,83.75,83.93,28900.0,51.3058,51.4038,51.2936,51.4038,28900.0
2013-12-20 13:20:00,83.95,84.11,83.93,84.03,63000.0,51.4161,51.514,51.4038,51.465,63000.0
2013-12-20 13:30:00,84.03,84.07,83.96,84.02,12300.0,51.465,51.4895,51.4222,51.4589,12300.0
2013-12-20 13:40:00,84.05,84.15,84.04,84.08,15500.0,51.4773,51.5385,51.4712,51.4957,15500.0
2013-12-20 13:50:00,84.12,84.18,84.08,84.13,22200.0,51.5202,51.5569,51.4957,51.5263,22200.0
2013-12-20 14:00:00,84.13,84.13,84.0,84.09,27000.0,51.5263,51.5263,51.4467,51.5018,27000.0
2013-12-20 14:10:00,84.09,84.14,84.07,84.09,32400.0,51.5018,51.5324,51.4895,51.5018,32400.0
2013-12-20 14:20:00,84.1,84.11,84.05,84.08,24100.0,51.5079,51.514,51.4773,51.4957,24100.0
2013-12-20 14:30:00,84.11,84.13,83.98,84.02,28200.0,51.514,51.5263,51.4344,51.4589,28200.0
2013-12-20 14:40:00,84.02,84.11,84.0,84.1,29400.0,51.4589,51.514,51.4467,51.5079,29400.0
2013-12-20 14:50:00,84.06,84.08,83.99,84.08,27300.0,51.4834,51.4957,51.4405,51.4957,27300.0
2013-12-20 15:00:00,84.09,84.09,83.98,83.98,24000.0,51.5018,51.5018,51.4344,51.4344,24000.0
2013-12-20 15:10:00,83.97,84.12,83.97,84.1,31300.0,51.4283,51.5202,51.4283,51.5079,31300.0
2013-12-20 15:20:00,84.1,84.12,83.94,84.02,31200.0,51.5079,51.5202,51.4099,51.4589,31200.0
2013-12-20 15:30:00,84.02,84.09,83.97,84.03,50800.0,51.4589,51.5018,51.4283,51.465,50800.0
2013-12-20 15:40:00,84.03,84.13,83.99,84.09,100100.0,51.465,51.5263,51.4405,51.5018,100100.0
2013-12-20 15:50:00,84.08,84.08,83.46,83.79,525600.0,51.4957,51.4957,51.1159,51.3181,525600.0
2013-12-23 09:30:00,84.36,84.43,83.92,83.95,33600.0,51.6672,51.71,51.3977,51.4161,33600.0
2013-12-23 09:40:00,84.01,84.01,83.56,83.57,43100.0,51.4528,51.4528,51.1772,51.1833,43100.0
2013-12-23 09:50:00,83.6,83.62,82.41,82.41,97900.0,51.2017,51.2139,50.4729,50.4729,97900.0
2013-12-23 10:00:00,82.41,83.1,82.33,83.06,58100.0,50.4729,50.8955,50.4239,50.871,58100.0
2013-12-23 10:10:00,83.11,83.27,82.92,83.07,56500.0,50.9016,50.9996,50.7852,50.8771,56500.0
2013-12-23 10:20:00,83.08,83.36,83.03,83.32,105900.0,50.8832,51.0547,50.8526,51.0302,105900.0
2013-12-23 10:30:00,83.33,83.34,82.97,82.99,151000.0,51.0363,51.0425,50.8158,50.8281,151000.0
2013-12-23 10:40:00,82.99,83.23,82.95,82.99,103700.0,50.8281,50.9751,50.8036,50.8281,103700.0
2013-12-23 10:50:00,82.98,83.0,82.81,82.97,41900.0,50.822,50.8342,50.7178,50.8158,41900.0
2013-12-23 11:00:00,82.97,83.01,82.81,82.92,48400.0,50.8158,50.8403,50.7178,50.7852,48400.0
2013-12-23 11:10:00,82.89,83.09,82.82,83.04,31100.0,50.7668,50.8893,50.724,50.8587,31100.0
2013-12-23 11:20:00,83.06,83.06,82.79,83.02,38200.0,50.871,50.871,50.7056,50.8465,38200.0
2013-12-23 11:30:00,83.05,83.2,82.92,82.94,32400.0,50.8648,50.9567,50.7852,50.7975,32400.0
2013-12-23 11:40:00,82.94,82.98,82.71,82.82,43700.0,50.7975,50.822,50.6566,50.724,43700.0
2013-12-23 11:50:00,82.82,82.85,82.65,82.72,30600.0,50.724,50.7423,50.6199,50.6627,30600.0
2013-12-23 12:00:00,82.72,82.73,82.57,82.61,27600.0,50.6627,50.6688,50.5709,50.5954,27600.0
2013-12-23 12:10:00,82.6,82.9,82.6,82.9,25600.0,50.5892,50.773,50.5892,50.773,25600.0
2013-12-23 12:20:00,82.9,82.97,82.9,82.94,16000.0,50.773,50.8158,50.773,50.7975,16000.0
2013-12-23 12:30:00,82.93,82.97,82.91,82.94,28200.0,50.7913,50.8158,50.7791,50.7975,28200.0
2013-12-23 12:40:00,82.97,82.97,82.73,82.73,27000.0,50.8158,50.8158,50.6688,50.6688,27000.0
2013-12-23 12:50:00,82.73,82.74,82.65,82.71,25500.0,50.6688,50.675,50.6199,50.6566,25500.0
2013-12-23 13:00:00,82.71,82.86,82.67,82.82,19100.0,50.6566,50.7485,50.6321,50.724,19100.0
2013-12-23 13:10:00,82.82,82.83,82.75,82.8,16700.0,50.724,50.7301,50.6811,50.7117,16700.0
2013-12-23 13:20:00,82.79,83.11,82.78,83.1,24200.0,50.7056,50.9016,50.6995,50.8955,24200.0
2013-12-23 13:30:00,83.11,83.14,82.99,83.07,65700.0,50.9016,50.92,50.8281,50.8771,65700.0
2013-12-23 13:40:00,83.07,83.13,83.05,83.08,21400.0,50.8771,50.9138,50.8648,50.8832,21400.0
2013-12-23 13:50:00,83.08,83.09,82.98,83.03,27900.0,50.8832,50.8893,50.822,50.8526,27900.0
2013-12-23 14:00:00,83.01,83.08,82.97,82.99,23100.0,50.8403,50.8832,50.8158,50.8281,23100.0
2013-12-23 14:10:00,82.98,82.98,82.9,82.93,22400.0,50.822,50.822,50.773,50.7913,22400.0
2013-12-23 14:20:00,82.93,82.95,82.76,82.77,34700.0,50.7913,50.8036,50.6872,50.6933,34700.0
2013-12-23 14:30:00,82.78,82.89,82.77,82.88,23900.0,50.6995,50.7668,50.6933,50.7607,23900.0
2013-12-23 14:40:00,82.89,82.98,82.83,82.98,36200.0,50.7668,50.822,50.7301,50.822,36200.0
2013-12-23 14:50:00,82.97,82.97,82.9,82.96,20300.0,50.8158,50.8158,50.773,50.8097,20300.0
2013-12-23 15:00:00,82.96,82.97,82.9,82.9,24400.0,50.8097,50.8158,50.773,50.773,24400.0
2013-12-23 15:10:00,82.9,83.05,82.9,83.04,38800.0,50.773,50.8648,50.773,50.8587,38800.0
2013-12-23 15:20:00,83.05,83.2,83.05,83.18,57500.0,50.8648,50.9567,50.8648,50.9445,57500.0
2013-12-23 15:30:00,83.18,83.25,83.1,83.13,104300.0,50.9445,50.9873,50.8955,50.9138,104300.0
2013-12-23 15:40:00,83.13,83.14,83.09,83.13,125800.0,50.9138,50.92,50.8893,50.9138,125800.0
2013-12-23 15:50:00,83.13,83.15,83.06,83.13,191000.0,50.9138,50.9261,50.871,50.9138,191000.0
2013-12-24 09:30:00,80.38,80.48,79.26,79.45,156200.0,50.8289,50.8922,50.1207,50.2408,156200.0
2013-12-24 09:40:00,79.39,79.5,78.68,79.01,148800.0,50.2029,50.2725,49.7539,49.9626,148800.0
2013-12-24 09:50:00,79.01,79.15,78.85,79.03,61300.0,49.9626,50.0511,49.8614,49.9752,61300.0
2013-12-24 10:00:00,79.03,79.29,79.0,79.18,70100.0,49.9752,50.1397,49.9563,50.0701,70100.0
2013-12-24 10:10:00,79.17,79.48,79.12,79.46,44100.0,50.0638,50.2598,50.0322,50.2472,44100.0
2013-12-24 10:20:00,79.48,79.48,79.2,79.31,64900.0,50.2598,50.2598,50.0827,50.1523,64900.0
2013-12-24 10:30:00,79.35,79.43,79.09,79.1,44500.0,50.1776,50.2282,50.0132,50.0195,44500.0
2013-12-24 10:40:00,79.1,79.28,79.07,79.14,70200.0,50.0195,50.1333,50.0005,50.0448,70200.0
2013-12-24 10:50:00,79.14,79.52,79.11,79.52,36100.0,50.0448,50.2851,50.0258,50.2851,36100.0
2013-12-24 11:00:00,79.52,79.63,79.49,79.55,43700.0,50.2851,50.3547,50.2661,50.3041,43700.0
2013-12-24 11:10:00,79.55,79.57,79.44,79.48,29300.0,50.3041,50.3167,50.2345,50.2598,29300.0
2013-12-24 11:20:00,79.48,79.49,79.31,79.39,32800.0,50.2598,50.2661,50.1523,50.2029,32800.0
2013-12-24 11:30:00,79.4,79.54,79.3,79.46,44100.0,50.2092,50.2977,50.146,50.2472,44100.0
2013-12-24 11:40:00,79.45,79.45,79.37,79.41,24300.0,50.2408,50.2408,50.1902,50.2155,24300.0
2013-12-24 11:50:00,79.41,79.43,79.27,79.43,29100.0,50.2155,50.2282,50.127,50.2282,29100.0
2013-12-24 12:00:00,79.43,79.56,79.38,79.56,39600.0,50.2282,50.3104,50.1966,50.3104,39600.0
2013-12-24 12:10:00,79.55,79.63,79.53,79.63,62100.0,50.3041,50.3547,50.2914,50.3547,62100.0
2013-12-24 12:20:00,79.61,79.7,79.6,79.61,38500.0,50.342,50.3989,50.3357,50.342,38500.0
2013-12-24 12:30:00,79.62,79.87,79.57,79.87,41000.0,50.3483,50.5064,50.3167,50.5064,41000.0
2013-12-24 12:40:00,79.84,80.09,79.78,80.06,80400.0,50.4875,50.6455,50.4495,50.6266,80400.0
2013-12-24 12:50:00,80.07,80.1,80.0,80.03,105300.0,50.6329,50.6519,50.5886,50.6076,105300.0
2013-12-26 09:30:00,80.06,80.6,79.48,80.6,59900.0,50.6266,50.968,50.2598,50.968,59900.0
2013-12-26 09:40:00,80.6,80.78,80.21,80.28,62400.0,50.968,51.0819,50.7214,50.7657,62400.0
2013-12-26 09:50:00,80.27,80.3,79.91,80.24,53700.0,50.7594,50.7783,50.5317,50.7404,53700.0
2013-12-26 10:00:00,80.28,80.34,80.2,80.24,29200.0,50.7657,50.8036,50.7151,50.7404,29200.0
2013-12-26 10:10:00,80.24,80.61,80.24,80.35,32700.0,50.7404,50.9744,50.7404,50.81,32700.0
2013-12-26 10:20:00,80.32,80.48,80.25,80.44,33800.0,50.791,50.8922,50.7467,50.8669,33800.0
2013-12-26 10:30:00,80.45,80.5,80.2,80.23,21600.0,50.8732,50.9048,50.7151,50.7341,21600.0
2013-12-26 10:40:00,80.2,80.29,80.13,80.22,29300.0,50.7151,50.772,50.6708,50.7278,29300.0
2013-12-26 10:50:00,80.22,80.23,79.99,80.06,23800.0,50.7278,50.7341,50.5823,50.6266,23800.0
2013-12-26 11:00:00,80.04,80.06,80.0,80.04,17100.0,50.6139,50.6266,50.5886,50.6139,17100.0
2013-12-26 11:10:00,80.04,80.06,79.95,79.95,24300.0,50.6139,50.6266,50.557,50.557,24300.0
2013-12-26 11:20:00,79.95,79.98,79.91,79.97,17700.0,50.557,50.576,50.5317,50.5697,17700.0
2013-12-26 11:30:00,79.97,80.1,79.97,80.02,40000.0,50.5697,50.6519,50.5697,50.6013,40000.0
2013-12-26 11:40:00,80.02,80.09,79.98,80.09,16600.0,50.6013,50.6455,50.576,50.6455,16600.0
2013-12-26 11:50:00,80.09,80.11,80.02,80.1,20300.0,50.6455,50.6582,50.6013,50.6519,20300.0
2013-12-26 12:00:00,80.11,80.26,80.11,80.26,26000.0,50.6582,50.753,50.6582,50.753,26000.0
2013-12-26 12:10:00,80.24,80.25,80.12,80.13,33400.0,50.7404,50.7467,50.6645,50.6708,33400.0
2013-12-26 12:20:00,80.13,80.25,80.07,80.24,24500.0,50.6708,50.7467,50.6329,50.7404,24500.0
2013-12-26 12:30:00,80.24,80.43,80.24,80.39,27300.0,50.7404,50.8605,50.7404,50.8353,27300.0
2013-12-26 12:40:00,80.4,80.51,80.4,80.48,18200.0,50.8416,50.9111,50.8416,50.8922,18200.0
2013-12-26 12:50:00,80.48,80.51,80.44,80.5,12600.0,50.8922,50.9111,50.8669,50.9048,12600.0
2013-12-26 13:00:00,80.5,80.59,80.4,80.49,72400.0,50.9048,50.9617,50.8416,50.8985,72400.0
2013-12-26 13:10:00,80.49,80.49,80.18,80.2,81000.0,50.8985,50.8985,50.7025,50.7151,81000.0
2013-12-26 13:20:00,80.2,80.28,80.01,80.11,113900.0,50.7151,50.7657,50.595,50.6582,113900.0
2013-12-26 13:30:00,80.13,80.23,79.8,79.8,80000.0,50.6708,50.7341,50.4622,50.4622,80000.0
2013-12-26 13:40:00,79.81,79.86,79.58,79.69,181200.0,50.4685,50.5001,50.323,50.3926,181200.0
2013-12-26 13:50:00,79.7,79.79,79.64,79.69,67600.0,50.3989,50.4558,50.361,50.3926,67600.0
2013-12-26 14:00:00,79.68,79.71,79.6,79.69,50900.0,50.3863,50.4052,50.3357,50.3926,50900.0
2013-12-26 14:10:00,79.7,79.7,79.64,79.69,27500.0,50.3989,50.3989,50.361,50.3926,27500.0
2013-12-26 14:20:00,79.69,79.76,79.63,79.71,38300.0,50.3926,50.4369,50.3547,50.4052,38300.0
2013-12-26 14:30:00,79.71,79.74,79.64,79.69,60500.0,50.4052,50.4242,50.361,50.3926,60500.0
2013-12-26 14:40:00,79.67,79.74,79.67,79.73,29900.0,50.38,50.4242,50.38,50.4179,29900.0
2013-12-26 14:50:00,79.72,79.76,79.61,79.71,71600.0,50.4116,50.4369,50.342,50.4052,71600.0
2013-12-26 15:00:00,79.69,79.74,79.61,79.61,53900.0,50.3926,50.4242,50.342,50.342,53900.0
2013-12-26 15:10:00,79.62,79.88,79.55,79.87,115500.0,50.3483,50.5127,50.3041,50.5064,115500.0
2013-12-26 15:20:00,79.87,80.0,79.87,80.0,44300.0,50.5064,50.5886,50.5064,50.5886,44300.0
2013-12-26 15:30:00,80.0,80.01,79.78,79.8,64900.0,50.5886,50.595,50.4495,50.4622,64900.0
2013-12-26 15:40:00,79.81,79.87,79.76,79.78,66200.0,50.4685,50.5064,50.4369,50.4495,66200.0
2013-12-26 15:50:00,79.8,79.91,79.78,79.88,164900.0,50.4622,50.5317,50.4495,50.5127,164900.0
2013-12-27 09:30:00,80.21,80.22,79.31,79.76,73100.0,50.7214,50.7278,50.1523,50.4369,73100.0
2013-12-27 09:40:00,79.76,79.88,79.53,79.74,40000.0,50.4369,50.5127,50.2914,50.4242,40000.0
2013-12-27 09:50:00,79.71,79.88,79.65,79.83,69800.0,50.4052,50.5127,50.3673,50.4811,69800.0
2013-12-27 10:00:00,79.78,79.91,79.69,79.7,39100.0,50.4495,50.5317,50.3926,50.3989,39100.0
2013-12-27 10:10:00,79.7,79.82,79.51,79.64,59400.0,50.3989,50.4748,50.2788,50.361,59400.0
2013-12-27 10:20:00,79.6,79.6,79.38,79.44,29900.0,50.3357,50.3357,50.1966,50.2345,29900.0
2013-12-27 10:30:00,79.42,79.44,79.27,79.29,28900.0,50.2219,50.2345,50.127,50.1397,28900.0
2013-12-27 10:40:00,79.27,79.37,79.08,79.16,50500.0,50.127,50.1902,50.0069,50.0575,50500.0
2013-12-27 10:50:00,79.15,79.33,79.05,79.33,27100.0,50.0511,50.165,49.9879,50.165,27100.0
2013-12-27 11:00:00,79.33,79.35,79.21,79.27,18000.0,50.165,50.1776,50.0891,50.127,18000.0
2013-12-27 11:10:00,79.27,79.27,79.14,79.24,22000.0,50.127,50.127,50.0448,50.108,22000.0
2013-12-27 11:20:00,79.23,79.3,79.15,79.25,33100.0,50.1017,50.146,50.0511,50.1144,33100.0
2013-12-27 11:30:00,79.25,79.32,79.04,79.04,35300.0,50.1144,50.1586,49.9816,49.9816,35300.0
2013-12-27 11:40:00,79.07,79.32,79.01,79.3,47700.0,50.0005,50.1586,49.9626,50.146,47700.0
2013-12-27 11:50:00,79.3,79.5,79.29,79.47,30200.0,50.146,50.2725,50.1397,50.2535,30200.0
2013-12-27 12:00:00,79.43,79.52,79.35,79.39,24500.0,50.2282,50.2851,50.1776,50.2029,24500.0
2013-12-27 12:10:00,79.41,79.47,79.26,79.26,32700.0,50.2155,50.2535,50.1207,50.1207,32700.0
2013-12-27 12:20:00,79.26,79.29,79.13,79.14,20300.0,50.1207,50.1397,50.0385,50.0448,20300.0
2013-12-27 12:30:00,79.14,79.16,79.09,79.11,18100.0,50.0448,50.0575,50.0132,50.0258,18100.0
2013-12-27 12:40:00,79.1,79.14,78.98,78.99,35000.0,50.0195,50.0448,49.9436,49.95,35000.0
2013-12-27 12:50:00,78.98,79.03,78.92,78.98,29700.0,49.9436,49.9752,49.9057,49.9436,29700.0
2013-12-27 13:00:00,78.98,79.02,78.86,79.01,52300.0,49.9436,49.9689,49.8677,49.9626,52300.0
2013-12-27 13:10:00,79.02,79.05,79.0,79.01,28300.0,49.9689,49.9879,49.9563,49.9626,28300.0
2013-12-27 13:20:00,79.04,79.05,78.96,78.98,28400.0,49.9816,49.9879,49.931,49.9436,28400.0
2013-12-27 13:30:00,78.98,79.04,78.98,79.01,16500.0,49.9436,49.9816,49.9436,49.9626,16500.0
2013-12-27 13:40:00,79.02,79.04,79.0,79.01,20600.0,49.9689,49.9816,49.9563,49.9626,20600.0
2013-12-27 13:50:00,79.01,79.13,79.0,79.03,22300.0,49.9626,50.0385,49.9563,49.9752,22300.0
2013-12-27 14:00:00,79.01,79.02,78.83,78.95,55000.0,49.9626,49.9689,49.8488,49.9247,55000.0
2013-12-27 14:10:00,78.97,79.1,78.96,79.09,30000.0,49.9373,50.0195,49.931,50.0132,30000.0
2013-12-27 14:20:00,79.1,79.12,79.01,79.1,24500.0,50.0195,50.0322,49.9626,50.0195,24500.0
2013-12-27 14:30:00,79.09,79.12,79.0,79.09,30900.0,50.0132,50.0322,49.9563,50.0132,30900.0
2013-12-27 14:40:00,79.08,79.12,79.03,79.03,31500.0,50.0069,50.0322,49.9752,49.9752,31500.0
2013-12-27 14:50:00,79.05,79.18,79.03,79.07,29600.0,49.9879,50.0701,49.9752,50.0005,29600.0
2013-12-27 15:00:00,79.08,79.12,79.01,79.08,31300.0,50.0069,50.0322,49.9626,50.0069,31300.0
2013-12-27 15:10:00,79.08,79.15,79.01,79.01,40200.0,50.0069,50.0511,49.9626,49.9626,40200.0
2013-12-27 15:20:00,79.02,79.11,78.88,78.93,74400.0,49.9689,50.0258,49.8804,49.912,74400.0
2013-12-27 15:30:00,78.93,78.94,78.86,78.91,62400.0,49.912,49.9183,49.8677,49.8994,62400.0
2013-12-27 15:40:00,78.9,78.93,78.87,78.9,93400.0,49.893,49.912,49.8741,49.893,93400.0
2013-12-27 15:50:00,78.9,78.94,78.88,78.92,132000.0,49.893,49.9183,49.8804,49.9057,132000.0
2013-12-30 09:30:00,79.11,79.18,77.59,78.21,152400.0,50.0258,50.0701,49.0647,49.4567,152400.0
2013-12-30 09:40:00,78.21,78.33,77.9,77.97,52900.0,49.4567,49.5326,49.2607,49.3049,52900.0
2013-12-30 09:50:00,78.01,78.12,77.82,77.9,85800.0,49.3302,49.3998,49.2101,49.2607,85800.0
2013-12-30 10:00:00,77.91,78.34,77.88,78.31,54500.0,49.267,49.5389,49.248,49.5199,54500.0
2013-12-30 10:10:00,78.3,78.43,78.14,78.16,82500.0,49.5136,49.5958,49.4124,49.4251,82500.0
2013-12-30 10:20:00,78.15,78.38,78.1,78.31,36100.0,49.4188,49.5642,49.3872,49.5199,36100.0
2013-12-30 10:30:00,78.34,78.37,78.2,78.26,43500.0,49.5389,49.5579,49.4504,49.4883,43500.0
2013-12-30 10:40:00,78.31,78.35,78.18,78.22,32500.0,49.5199,49.5452,49.4377,49.463,32500.0
2013-12-30 10:50:00,78.23,78.33,78.23,78.29,30500.0,49.4694,49.5326,49.4694,49.5073,30500.0
2013-12-30 11:00:00,78.32,78.33,78.29,78.31,27000.0,49.5263,49.5326,49.5073,49.5199,27000.0
2013-12-30 11:10:00,78.32,78.38,78.19,78.29,100900.0,49.5263,49.5642,49.4441,49.5073,100900.0
2013-12-30 11:20:00,78.29,78.3,78.18,78.18,50600.0,49.5073,49.5136,49.4377,49.4377,50600.0
2013-12-30 11:30:00,78.18,78.25,77.99,78.1,36900.0,49.4377,49.482,49.3176,49.3872,36900.0
2013-12-30 11:40:00,78.1,78.27,78.07,78.23,20500.0,49.3872,49.4947,49.3682,49.4694,20500.0
2013-12-30 11:50:00,78.25,78.32,78.22,78.27,29700.0,49.482,49.5263,49.463,49.4947,29700.0
2013-12-30 12:00:00,78.28,78.29,78.23,78.24,32600.0,49.501,49.5073,49.4694,49.4757,32600.0
2013-12-30 12:10:00,78.23,78.25,78.21,78.23,33100.0,49.4694,49.482,49.4567,49.4694,33100.0
2013-12-30 12:20:00,78.23,78.28,78.22,78.27,34300.0,49.4694,49.501,49.463,49.4947,34300.0
2013-12-30 12:30:00,78.3,78.3,78.14,78.23,45200.0,49.5136,49.5136,49.4124,49.4694,45200.0
2013-12-30 12:40:00,78.23,78.26,77.87,78.17,131200.0,49.4694,49.4883,49.2417,49.4314,131200.0
2013-12-30 12:50:00,78.17,78.21,78.09,78.19,68400.0,49.4314,49.4567,49.3808,49.4441,68400.0
2013-12-30 13:00:00,78.18,78.2,78.08,78.08,30100.0,49.4377,49.4504,49.3745,49.3745,30100.0
2013-12-30 13:10:00,78.08,78.18,78.08,78.15,28900.0,49.3745,49.4377,49.3745,49.4188,28900.0
2013-12-30 13:20:00,78.15,78.2,78.06,78.1,97100.0,49.4188,49.4504,49.3619,49.3872,97100.0
2013-12-30 13:30:00,78.12,78.21,78.11,78.15,30100.0,49.3998,49.4567,49.3935,49.4188,30100.0
2013-12-30 13:40:00,78.15,78.16,77.93,77.95,44000.0,49.4188,49.4251,49.2797,49.2923,44000.0
2013-12-30 13:50:00,77.95,77.97,77.85,77.94,58500.0,49.2923,49.3049,49.2291,49.286,58500.0
2013-12-30 14:00:00,77.95,78.05,77.92,78.04,29500.0,49.2923,49.3555,49.2733,49.3492,29500.0
2013-12-30 14:10:00,78.04,78.13,77.95,77.96,46500.0,49.3492,49.4061,49.2923,49.2986,46500.0
2013-12-30 14:20:00,77.97,78.1,77.94,78.06,51300.0,49.3049,49.3872,49.286,49.3619,51300.0
2013-12-30 14:30:00,78.06,78.2,77.99,78.2,115800.0,49.3619,49.4504,49.3176,49.4504,115800.0
2013-12-30 14:40:00,78.19,78.53,78.19,78.53,139300.0,49.4441,49.6591,49.4441,49.6591,139300.0
2013-12-30 14:50:00,78.52,78.52,78.38,78.41,192200.0,49.6527,49.6527,49.5642,49.5832,192200.0
2013-12-30 15:00:00,78.4,78.45,78.26,78.33,192000.0,49.5769,49.6085,49.4883,49.5326,192000.0
2013-12-30 15:10:00,78.34,78.37,78.28,78.33,79000.0,49.5389,49.5579,49.501,49.5326,79000.0
2013-12-30 15:20:00,78.34,78.38,78.26,78.29,73700.0,49.5389,49.5642,49.4883,49.5073,73700.0
2013-12-30 15:30:00,78.3,78.35,78.29,78.33,119400.0,49.5136,49.5452,49.5073,49.5326,119400.0
2013-12-30 15:40:00,78.32,78.33,78.2,78.27,77400.0,49.5263,49.5326,49.4504,49.4947,77400.0
2013-12-30 15:50:00,78.27,78.44,78.27,78.43,244800.0,49.4947,49.6022,49.4947,49.5958,244800.0
2013-12-31 09:30:00,78.93,79.4,78.74,79.28,79700.0,49.912,50.2092,49.7919,50.1333,79700.0
2013-12-31 09:40:00,79.33,79.46,78.97,79.13,33500.0,50.165,50.2472,49.9373,50.0385,33500.0
2013-12-31 09:50:00,79.14,79.25,78.95,79.13,48200.0,50.0448,50.1144,49.9247,50.0385,48200.0
2013-12-31 10:00:00,79.13,79.42,78.98,79.27,89400.0,50.0385,50.2219,49.9436,50.127,89400.0
2013-12-31 10:10:00,79.25,79.28,78.97,79.17,19800.0,50.1144,50.1333,49.9373,50.0638,19800.0
2013-12-31 10:20:00,79.19,79.34,79.16,79.33,26200.0,50.0764,50.1713,50.0575,50.165,26200.0
2013-12-31 10:30:00,79.34,79.36,79.14,79.14,88900.0,50.1713,50.1839,50.0448,50.0448,88900.0
2013-12-31 10:40:00,79.14,79.18,78.95,78.99,32100.0,50.0448,50.0701,49.9247,49.95,32100.0
2013-12-31 10:50:00,78.95,79.03,78.86,78.87,26600.0,49.9247,49.9752,49.8677,49.8741,26600.0
2013-12-31 11:00:00,78.89,79.0,78.87,78.89,20300.0,49.8867,49.9563,49.8741,49.8867,20300.0
2013-12-31 11:10:00,78.87,78.92,78.68,78.69,69200.0,49.8741,49.9057,49.7539,49.7602,69200.0
2013-12-31 11:20:00,78.72,78.85,78.69,78.84,21800.0,49.7792,49.8614,49.7602,49.8551,21800.0
2013-12-31 11:30:00,78.84,78.92,78.82,78.91,11800.0,49.8551,49.9057,49.8425,49.8994,11800.0
2013-12-31 11:40:00,78.93,78.95,78.8,78.8,15700.0,49.912,49.9247,49.8298,49.8298,15700.0
2013-12-31 11:50:00,78.79,78.82,78.71,78.71,15200.0,49.8235,49.8425,49.7729,49.7729,15200.0
2013-12-31 12:00:00,78.73,78.73,78.6,78.69,15600.0,49.7855,49.7855,49.7033,49.7602,15600.0
2013-12-31 12:10:00,78.66,78.72,78.53,78.53,23900.0,49.7413,49.7792,49.6591,49.6591,23900.0
2013-12-31 12:20:00,78.56,78.56,78.48,78.51,19400.0,49.678,49.678,49.6274,49.6464,19400.0
2013-12-31 12:30:00,78.52,78.65,78.52,78.63,13400.0,49.6527,49.7349,49.6527,49.7223,13400.0
2013-12-31 12:40:00,78.62,78.62,78.49,78.49,11100.0,49.716,49.716,49.6338,49.6338,11100.0
2013-12-31 12:50:00,78.5,78.66,78.5,78.66,8100.0,49.6401,49.7413,49.6401,49.7413,8100.0
2013-12-31 13:00:00,78.66,78.68,78.4,78.42,44900.0,49.7413,49.7539,49.5769,49.5895,44900.0
2013-12-31 13:10:00,78.41,78.44,78.36,78.42,10100.0,49.5832,49.6022,49.5516,49.5895,10100.0
2013-12-31 13:20:00,78.44,78.61,78.42,78.61,14400.0,49.6022,49.7097,49.5895,49.7097,14400.0
2013-12-31 13:30:00,78.61,78.66,78.45,78.45,28200.0,49.7097,49.7413,49.6085,49.6085,28200.0
2013-12-31 13:40:00,78.45,78.54,78.38,78.54,22700.0,49.6085,49.6654,49.5642,49.6654,22700.0
2013-12-31 13:50:00,78.52,78.58,78.48,78.48,17200.0,49.6527,49.6907,49.6274,49.6274,17200.0
2013-12-31 14:00:00,78.5,78.51,78.45,78.47,7800.0,49.6401,49.6464,49.6085,49.6211,7800.0
2013-12-31 14:10:00,78.48,78.55,78.46,78.5,15200.0,49.6274,49.6717,49.6148,49.6401,15200.0
2013-12-31 14:20:00,78.51,78.52,78.35,78.39,22000.0,49.6464,49.6527,49.5452,49.5705,22000.0
2013-12-31 14:30:00,78.41,78.43,78.25,78.29,37400.0,49.5832,49.5958,49.482,49.5073,37400.0
2013-12-31 14:40:00,78.29,78.29,78.2,78.22,13900.0,49.5073,49.5073,49.4504,49.463,13900.0
2013-12-31 14:50:00,78.22,78.25,78.21,78.21,20200.0,49.463,49.482,49.4567,49.4567,20200.0
2013-12-31 15:00:00,78.22,78.24,78.15,78.18,17600.0,49.463,49.4757,49.4188,49.4377,17600.0
2013-12-31 15:10:00,78.16,78.19,78.13,78.17,39700.0,49.4251,49.4441,49.4061,49.4314,39700.0
2013-12-31 15:20:00,78.17,78.21,78.14,78.2,27400.0,49.4314,49.4567,49.4124,49.4504,27400.0
2013-12-31 15:30:00,78.22,78.35,78.22,78.32,42700.0,49.463,49.5452,49.463,49.5263,42700.0
2013-12-31 15:40:00,78.32,78.48,78.27,78.48,61700.0,49.5263,49.6274,49.4947,49.6274,61700.0
2013-12-31 15:50:00,78.46,78.5,78.36,78.45,150800.0,49.6148,49.6401,49.5516,49.6085,150800.0
2014-01-02 09:30:00,77.92,78.75,77.91,78.35,663700.0,49.2733,49.7982,49.267,49.5452,663700.0
2014-01-02 09:40:00,78.34,78.48,77.99,78.19,36900.0,49.5389,49.6274,49.3176,49.4441,36900.0
2014-01-02 09:50:00,78.12,78.24,78.02,78.02,25500.0,49.3998,49.4757,49.3366,49.3366,25500.0
2014-01-02 10:00:00,77.99,78.06,77.61,77.71,46200.0,49.3176,49.3619,49.0773,49.1405,46200.0
2014-01-02 10:10:00,77.76,78.1,77.76,78.03,80500.0,49.1722,49.3872,49.1722,49.3429,80500.0
2014-01-02 10:20:00,78.02,78.08,77.97,78.03,35900.0,49.3366,49.3745,49.3049,49.3429,35900.0
2014-01-02 10:30:00,78.01,78.06,77.95,77.97,23000.0,49.3302,49.3619,49.2923,49.3049,23000.0
2014-01-02 10:40:00,77.97,78.12,77.97,78.01,32600.0,49.3049,49.3998,49.3049,49.3302,32600.0
2014-01-02 10:50:00,78.02,78.07,77.78,77.82,83800.0,49.3366,49.3682,49.1848,49.2101,83800.0
2014-01-02 11:00:00,77.8,77.84,77.61,77.69,63200.0,49.1974,49.2227,49.0773,49.1279,63200.0
2014-01-02 11:10:00,77.69,77.69,77.55,77.65,38900.0,49.1279,49.1279,49.0394,49.1026,38900.0
2014-01-02 11:20:00,77.64,77.82,77.64,77.72,26200.0,49.0963,49.2101,49.0963,49.1469,26200.0
2014-01-02 11:30:00,77.71,77.72,77.66,77.71,15900.0,49.1405,49.1469,49.1089,49.1405,15900.0
2014-01-02 11:40:00,77.7,77.76,77.68,77.69,19800.0,49.1342,49.1722,49.1216,49.1279,19800.0
2014-01-02 11:50:00,77.67,77.68,77.56,77.67,36700.0,49.1152,49.1216,49.0457,49.1152,36700.0
2014-01-02 12:00:00,77.64,77.77,77.62,77.73,20000.0,49.0963,49.1785,49.0836,49.1532,20000.0
2014-01-02 12:10:00,77.71,77.76,77.57,77.58,18800.0,49.1405,49.1722,49.052,49.0583,18800.0
2014-01-02 12:20:00,77.57,77.67,77.57,77.66,16000.0,49.052,49.1152,49.052,49.1089,16000.0
2014-01-02 12:30:00,77.67,77.8,77.52,77.8,40900.0,49.1152,49.1974,49.0204,49.1974,40900.0
2014-01-02 12:40:00,77.82,77.85,77.75,77.83,22900.0,49.2101,49.2291,49.1658,49.2164,22900.0
2014-01-02 12:50:00,77.83,77.91,77.81,77.89,18900.0,49.2164,49.267,49.2038,49.2544,18900.0
2014-01-02 13:00:00,77.86,77.93,77.8,77.8,27600.0,49.2354,49.2797,49.1974,49.1974,27600.0
2014-01-02 13:10:00,77.81,77.83,77.71,77.74,16900.0,49.2038,49.2164,49.1405,49.1595,16900.0
2014-01-02 13:20:00,77.75,77.82,77.67,77.7,23700.0,49.1658,49.2101,49.1152,49.1342,23700.0
2014-01-02 13:30:00,77.68,77.7,77.54,77.59,19700.0,49.1216,49.1342,49.033,49.0647,19700.0
2014-01-02 13:40:00,77.57,77.65,77.5,77.64,20100.0,49.052,49.1026,49.0077,49.0963,20100.0
2014-01-02 13:50:00,77.65,77.69,77.55,77.57,10100.0,49.1026,49.1279,49.0394,49.052,10100.0
2014-01-02 14:00:00,77.57,77.76,77.51,77.68,34100.0,49.052,49.1722,49.0141,49.1216,34100.0
2014-01-02 14:10:00,77.71,77.71,77.35,77.37,36700.0,49.1405,49.1405,48.9129,48.9255,36700.0
2014-01-02 14:20:00,77.37,77.47,77.32,77.42,21300.0,48.9255,48.9888,48.8939,48.9571,21300.0
2014-01-02 14:30:00,77.4,77.54,77.4,77.53,19600.0,48.9445,49.033,48.9445,49.0267,19600.0
2014-01-02 14:40:00,77.54,77.63,77.4,77.62,65800.0,49.033,49.0899,48.9445,49.0836,65800.0
2014-01-02 14:50:00,77.62,77.62,77.49,77.56,43200.0,49.0836,49.0836,49.0014,49.0457,43200.0
2014-01-02 15:00:00,77.56,77.75,77.51,77.74,27400.0,49.0457,49.1658,49.0141,49.1595,27400.0
2014-01-02 15:10:00,77.74,77.93,77.74,77.87,59500.0,49.1595,49.2797,49.1595,49.2417,59500.0
2014-01-02 15:20:00,77.9,77.91,77.76,77.85,42300.0,49.2607,49.267,49.1722,49.2291,42300.0
2014-01-02 15:30:00,77.83,77.92,77.79,77.84,40900.0,49.2164,49.2733,49.1911,49.2227,40900.0
2014-01-02 15:40:00,77.85,78.01,77.81,77.92,75000.0,49.2291,49.3302,49.2038,49.2733,75000.0
2014-01-02 15:50:00,77.92,77.98,77.86,77.94,214600.0,49.2733,49.3113,49.2354,49.286,214600.0
2014-01-03 09:30:00,78.12,78.41,77.81,78.41,42100.0,49.3998,49.5832,49.2038,49.5832,42100.0
2014-01-03 09:40:00,78.35,78.5,78.2,78.24,31800.0,49.5452,49.6401,49.4504,49.4757,31800.0
2014-01-03 09:50:00,78.21,78.5,78.21,78.36,25200.0,49.4567,49.6401,49.4567,49.5516,25200.0
2014-01-03 10:00:00,78.36,78.63,78.34,78.47,31800.0,49.5516,49.7223,49.5389,49.6211,31800.0
2014-01-03 10:10:00,78.49,78.51,78.35,78.36,39300.0,49.6338,49.6464,49.5452,49.5516,39300.0
2014-01-03 10:20:00,78.33,78.48,78.32,78.41,39800.0,49.5326,49.6274,49.5263,49.5832,39800.0
2014-01-03 10:30:00,78.41,78.62,78.41,78.54,22200.0,49.5832,49.716,49.5832,49.6654,22200.0
2014-01-03 10:40:00,78.54,78.77,78.54,78.7,37100.0,49.6654,49.8108,49.6654,49.7666,37100.0
2014-01-03 10:50:00,78.7,78.82,78.66,78.82,27600.0,49.7666,49.8425,49.7413,49.8425,27600.0
2014-01-03 11:00:00,78.82,79.03,78.82,79.03,49300.0,49.8425,49.9752,49.8425,49.9752,49300.0
2014-01-03 11:10:00,79.03,79.03,78.82,78.91,68400.0,49.9752,49.9752,49.8425,49.8994,68400.0
2014-01-03 11:20:00,78.91,78.92,78.73,78.77,42700.0,49.8994,49.9057,49.7855,49.8108,42700.0
2014-01-03 11:30:00,78.76,78.97,78.61,78.96,92700.0,49.8045,49.9373,49.7097,49.931,92700.0
2014-01-03 11:40:00,78.97,79.22,78.95,79.14,61700.0,49.9373,50.0954,49.9247,50.0448,61700.0
2014-01-03 11:50:00,79.14,79.16,78.88,78.9,30800.0,50.0448,50.0575,49.8804,49.893,30800.0
2014-01-03 12:00:00,78.89,78.96,78.83,78.93,20900.0,49.8867,49.931,49.8488,49.912,20900.0
2014-01-03 12:10:00,78.89,78.96,78.86,78.95,10200.0,49.8867,49.931,49.8677,49.9247,10200.0
2014-01-03 12:20:00,78.94,79.08,78.91,79.05,19600.0,49.9183,50.0069,49.8994,49.9879,19600.0
2014-01-03 12:30:00,79.05,79.1,79.02,79.08,10600.0,49.9879,50.0195,49.9689,50.0069,10600.0
2014-01-03 12:40:00,79.08,79.11,79.05,79.08,14600.0,50.0069,50.0258,49.9879,50.0069,14600.0
2014-01-03 12:50:00,79.11,79.12,79.06,79.06,25500.0,50.0258,50.0322,49.9942,49.9942,25500.0
2014-01-03 13:00:00,79.06,79.1,79.03,79.04,15600.0,49.9942,50.0195,49.9752,49.9816,15600.0
2014-01-03 13:10:00,79.03,79.09,79.02,79.09,17000.0,49.9752,50.0132,49.9689,50.0132,17000.0
2014-01-03 13:20:00,79.07,79.09,79.04,79.06,20600.0,50.0005,50.0132,49.9816,49.9942,20600.0
2014-01-03 13:30:00,79.05,79.1,78.99,79.09,18600.0,49.9879,50.0195,49.95,50.0132,18600.0
2014-01-03 13:40:00,79.08,79.09,79.03,79.08,16100.0,50.0069,50.0132,49.9752,50.0069,16100.0
2014-01-03 13:50:00,79.09,79.11,79.04,79.08,9600.0,50.0132,50.0258,49.9816,50.0069,9600.0
2014-01-03 14:00:00,79.09,79.15,79.07,79.09,17700.0,50.0132,50.0511,50.0005,50.0132,17700.0
2014-01-03 14:10:00,79.09,79.09,79.04,79.07,26900.0,50.0132,50.0132,49.9816,50.0005,26900.0
2014-01-03 14:20:00,79.06,79.12,79.05,79.11,18000.0,49.9942,50.0322,49.9879,50.0258,18000.0
2014-01-03 14:30:00,79.11,79.22,79.11,79.21,15500.0,50.0258,50.0954,50.0258,50.0891,15500.0
2014-01-03 14:40:00,79.2,79.37,79.2,79.37,36400.0,50.0827,50.1902,50.0827,50.1902,36400.0
2014-01-03 14:50:00,79.37,79.43,79.37,79.4,22600.0,50.1902,50.2282,50.1902,50.2092,22600.0
2014-01-03 15:00:00,79.41,79.42,79.36,79.42,22700.0,50.2155,50.2219,50.1839,50.2219,22700.0
2014-01-03 15:10:00,79.41,79.55,79.41,79.55,48500.0,50.2155,50.3041,50.2155,50.3041,48500.0
2014-01-03 15:20:00,79.53,79.55,79.4,79.41,61900.0,50.2914,50.3041,50.2092,50.2155,61900.0
2014-01-03 15:30:00,79.41,79.5,79.41,79.48,60500.0,50.2155,50.2725,50.2155,50.2598,60500.0
2014-01-03 15:40:00,79.48,79.48,79.32,79.4,80700.0,50.2598,50.2598,50.1586,50.2092,80700.0
2014-01-03 15:50:00,79.4,79.4,79.17,79.2,156600.0,50.2092,50.2092,50.0638,50.0827,156600.0
2014-01-06 09:30:00,79.22,79.98,79.0,79.79,70400.0,50.0954,50.576,49.9563,50.4558,70400.0
2014-01-06 09:40:00,79.79,79.95,79.62,79.63,65300.0,50.4558,50.557,50.3483,50.3547,65300.0
2014-01-06 09:50:00,79.69,79.71,79.56,79.7,36700.0,50.3926,50.4052,50.3104,50.3989,36700.0
2014-01-06 10:00:00,79.69,79.7,79.44,79.49,19900.0,50.3926,50.3989,50.2345,50.2661,19900.0
2014-01-06 10:10:00,79.43,79.65,79.38,79.65,27700.0,50.2282,50.3673,50.1966,50.3673,27700.0
2014-01-06 10:20:00,79.66,79.71,79.45,79.53,55400.0,50.3736,50.4052,50.2408,50.2914,55400.0
2014-01-06 10:30:00,79.54,79.69,79.53,79.6,38100.0,50.2977,50.3926,50.2914,50.3357,38100.0
2014-01-06 10:40:00,79.6,79.6,79.31,79.42,53900.0,50.3357,50.3357,50.1523,50.2219,53900.0
2014-01-06 10:50:00,79.4,79.45,79.27,79.35,14800.0,50.2092,50.2408,50.127,50.1776,14800.0
2014-01-06 11:00:00,79.33,79.36,79.23,79.31,14200.0,50.165,50.1839,50.1017,50.1523,14200.0
2014-01-06 11:10:00,79.3,79.3,79.07,79.13,18800.0,50.146,50.146,50.0005,50.0385,18800.0
2014-01-06 11:20:00,79.15,79.16,78.86,78.96,87300.0,50.0511,50.0575,49.8677,49.931,87300.0
2014-01-06 11:30:00,78.96,79.19,78.8,78.89,76200.0,49.931,50.0764,49.8298,49.8867,76200.0
2014-01-06 11:40:00,78.88,78.91,78.84,78.87,66800.0,49.8804,49.8994,49.8551,49.8741,66800.0
2014-01-06 11:50:00,78.88,79.03,78.87,78.96,75400.0,49.8804,49.9752,49.8741,49.931,75400.0
2014-01-06 12:00:00,78.96,78.96,78.78,78.87,20200.0,49.931,49.931,49.8172,49.8741,20200.0
2014-01-06 12:10:00,78.85,78.88,78.75,78.88,22400.0,49.8614,49.8804,49.7982,49.8804,22400.0
2014-01-06 12:20:00,78.88,78.94,78.81,78.86,58800.0,49.8804,49.9183,49.8361,49.8677,58800.0
2014-01-06 12:30:00,78.84,78.89,78.77,78.87,35400.0,49.8551,49.8867,49.8108,49.8741,35400.0
2014-01-06 12:40:00,78.86,78.95,78.81,78.92,65000.0,49.8677,49.9247,49.8361,49.9057,65000.0
2014-01-06 12:50:00,78.92,78.98,78.79,78.89,108100.0,49.9057,49.9436,49.8235,49.8867,108100.0
2014-01-06 13:00:00,78.89,78.92,78.72,78.8,43500.0,49.8867,49.9057,49.7792,49.8298,43500.0
2014-01-06 13:10:00,78.81,78.87,78.76,78.86,26300.0,49.8361,49.8741,49.8045,49.8677,26300.0
2014-01-06 13:20:00,78.86,78.89,78.68,78.79,40400.0,49.8677,49.8867,49.7539,49.8235,40400.0
2014-01-06 13:30:00,78.8,78.83,78.7,78.76,14600.0,49.8298,49.8488,49.7666,49.8045,14600.0
2014-01-06 13:40:00,78.78,78.82,78.73,78.74,10200.0,49.8172,49.8425,49.7855,49.7919,10200.0
2014-01-06 13:50:00,78.75,78.91,78.75,78.85,39100.0,49.7982,49.8994,49.7982,49.8614,39100.0
2014-01-06 14:00:00,78.85,79.01,78.83,78.95,24800.0,49.8614,49.9626,49.8488,49.9247,24800.0
2014-01-06 14:10:00,78.94,79.05,78.83,78.83,30400.0,49.9183,49.9879,49.8488,49.8488,30400.0
2014-01-06 14:20:00,78.85,78.96,78.85,78.9,13900.0,49.8614,49.931,49.8614,49.893,13900.0
2014-01-06 14:30:00,78.9,78.92,78.78,78.85,20200.0,49.893,49.9057,49.8172,49.8614,20200.0
2014-01-06 14:40:00,78.86,78.93,78.83,78.91,20400.0,49.8677,49.912,49.8488,49.8994,20400.0
2014-01-06 14:50:00,78.89,78.93,78.77,78.77,12700.0,49.8867,49.912,49.8108,49.8108,12700.0
2014-01-06 15:00:00,78.77,78.78,78.64,78.66,19500.0,49.8108,49.8172,49.7286,49.7413,19500.0
2014-01-06 15:10:00,78.65,78.71,78.63,78.64,15300.0,49.7349,49.7729,49.7223,49.7286,15300.0
2014-01-06 15:20:00,78.65,78.66,78.57,78.63,17300.0,49.7349,49.7413,49.6844,49.7223,17300.0
2014-01-06 15:30:00,78.64,78.65,78.42,78.44,36400.0,49.7286,49.7349,49.5895,49.6022,36400.0
2014-01-06 15:40:00,78.44,78.52,78.42,78.44,70100.0,49.6022,49.6527,49.5895,49.6022,70100.0
2014-01-06 15:50:00,78.44,78.47,78.39,78.39,166800.0,49.6022,49.6211,49.5705,49.5705,166800.0
2014-01-07 09:30:00,78.55,79.08,78.27,78.56,66500.0,49.6717,50.0069,49.4947,49.678,66500.0
2014-01-07 09:40:00,78.6,78.61,78.36,78.46,42000.0,49.7033,49.7097,49.5516,49.6148,42000.0
2014-01-07 09:50:00,78.46,78.58,78.44,78.5,14000.0,49.6148,49.6907,49.6022,49.6401,14000.0
2014-01-07 10:00:00,78.49,78.55,78.28,78.46,30900.0,49.6338,49.6717,49.501,49.6148,30900.0
2014-01-07 10:10:00,78.49,78.6,78.35,78.55,36800.0,49.6338,49.7033,49.5452,49.6717,36800.0
2014-01-07 10:20:00,78.56,78.65,78.46,78.46,54900.0,49.678,49.7349,49.6148,49.6148,54900.0
2014-01-07 10:30:00,78.47,78.58,78.4,78.46,13700.0,49.6211,49.6907,49.5769,49.6148,13700.0
2014-01-07 10:40:00,78.47,78.49,78.27,78.34,31100.0,49.6211,49.6338,49.4947,49.5389,31100.0
2014-01-07 10:50:00,78.34,78.42,78.3,78.36,48800.0,49.5389,49.5895,49.5136,49.5516,48800.0
2014-01-07 11:00:00,78.36,78.36,78.04,78.15,34500.0,49.5516,49.5516,49.3492,49.4188,34500.0
2014-01-07 11:10:00,78.18,78.29,78.03,78.18,38100.0,49.4377,49.5073,49.3429,49.4377,38100.0
2014-01-07 11:20:00,78.21,78.37,78.08,78.13,60100.0,49.4567,49.5579,49.3745,49.4061,60100.0
2014-01-07 11:30:00,78.12,78.25,78.0,78.24,22500.0,49.3998,49.482,49.3239,49.4757,22500.0
2014-01-07 11:40:00,78.23,78.3,77.96,77.96,18800.0,49.4694,49.5136,49.2986,49.2986,18800.0
2014-01-07 11:50:00,77.98,78.05,77.83,77.89,29300.0,49.3113,49.3555,49.2164,49.2544,29300.0
2014-01-07 12:00:00,77.9,77.93,77.7,77.7,35800.0,49.2607,49.2797,49.1342,49.1342,35800.0
2014-01-07 12:10:00,77.74,77.94,77.71,77.9,18400.0,49.1595,49.286,49.1405,49.2607,18400.0
2014-01-07 12:20:00,77.9,78.06,77.9,77.98,16900.0,49.2607,49.3619,49.2607,49.3113,16900.0
2014-01-07 12:30:00,78.0,78.05,77.93,77.98,15000.0,49.3239,49.3555,49.2797,49.3113,15000.0
2014-01-07 12:40:00,78.0,78.0,77.9,77.97,5600.0,49.3239,49.3239,49.2607,49.3049,5600.0
2014-01-07 12:50:00,77.94,77.94,77.86,77.88,5700.0,49.286,49.286,49.2354,49.248,5700.0
2014-01-07 13:00:00,77.88,77.97,77.88,77.89,9800.0,49.248,49.3049,49.248,49.2544,9800.0
2014-01-07 13:10:00,77.89,77.9,77.69,77.76,19000.0,49.2544,49.2607,49.1279,49.1722,19000.0
2014-01-07 13:20:00,77.76,77.78,77.73,77.77,11300.0,49.1722,49.1848,49.1532,49.1785,11300.0
2014-01-07 13:30:00,77.78,77.78,77.59,77.63,42300.0,49.1848,49.1848,49.0647,49.0899,42300.0
2014-01-07 13:40:00,77.65,77.71,77.55,77.66,33800.0,49.1026,49.1405,49.0394,49.1089,33800.0
2014-01-07 13:50:00,77.67,77.72,77.49,77.57,34300.0,49.1152,49.1469,49.0014,49.052,34300.0
2014-01-07 14:00:00,77.59,77.59,77.29,77.48,59600.0,49.0647,49.0647,48.8749,48.9951,59600.0
2014-01-07 14:10:00,77.49,77.59,77.48,77.5,20100.0,49.0014,49.0647,48.9951,49.0077,20100.0
2014-01-07 14:20:00,77.51,77.76,77.51,77.69,20700.0,49.0141,49.1722,49.0141,49.1279,20700.0
2014-01-07 14:30:00,77.69,77.8,77.66,77.71,37000.0,49.1279,49.1974,49.1089,49.1405,37000.0
2014-01-07 14:40:00,77.72,77.93,77.7,77.91,22200.0,49.1469,49.2797,49.1342,49.267,22200.0
2014-01-07 14:50:00,77.96,77.96,77.77,77.77,18600.0,49.2986,49.2986,49.1785,49.1785,18600.0
2014-01-07 15:00:00,77.79,77.92,77.78,77.91,26400.0,49.1911,49.2733,49.1848,49.267,26400.0
2014-01-07 15:10:00,77.91,77.93,77.73,77.76,25100.0,49.267,49.2797,49.1532,49.1722,25100.0
2014-01-07 15:20:00,77.78,77.83,77.75,77.81,24700.0,49.1848,49.2164,49.1658,49.2038,24700.0
2014-01-07 15:30:00,77.82,77.85,77.75,77.8,55800.0,49.2101,49.2291,49.1658,49.1974,55800.0
2014-01-07 15:40:00,77.81,77.92,77.81,77.89,54000.0,49.2038,49.2733,49.2038,49.2544,54000.0
2014-01-07 15:50:00,77.88,77.94,77.8,77.82,139300.0,49.248,49.286,49.1974,49.2101,139300.0
2014-01-08 09:30:00,77.7,77.7,76.76,77.59,86900.0,49.1342,49.1342,48.5398,49.0647,86900.0
2014-01-08 09:40:00,77.59,78.04,77.41,77.52,73400.0,49.0647,49.3492,48.9508,49.0204,73400.0
2014-01-08 09:50:00,77.48,77.5,77.26,77.38,34100.0,48.9951,49.0077,48.856,48.9319,34100.0
2014-01-08 10:00:00,77.37,77.73,77.32,77.68,24300.0,48.9255,49.1532,48.8939,49.1216,24300.0
2014-01-08 10:10:00,77.66,77.7,77.24,77.43,118600.0,49.1089,49.1342,48.8433,48.9635,118600.0
2014-01-08 10:20:00,77.44,77.61,77.36,77.42,123000.0,48.9698,49.0773,48.9192,48.9571,123000.0
2014-01-08 10:30:00,77.44,77.54,77.41,77.45,60600.0,48.9698,49.033,48.9508,48.9761,60600.0
2014-01-08 10:40:00,77.46,77.52,77.28,77.29,37000.0,48.9824,49.0204,48.8686,48.8749,37000.0
2014-01-08 10:50:00,77.26,77.32,77.08,77.3,53600.0,48.856,48.8939,48.7421,48.8813,53600.0
2014-01-08 11:00:00,77.3,77.3,77.05,77.05,34500.0,48.8813,48.8813,48.7232,48.7232,34500.0
2014-01-08 11:10:00,77.08,77.21,77.07,77.21,32900.0,48.7421,48.8244,48.7358,48.8244,32900.0
2014-01-08 11:20:00,77.21,77.3,77.01,77.03,29900.0,48.8244,48.8813,48.6979,48.7105,29900.0
2014-01-08 11:30:00,77.05,77.08,76.97,76.99,33100.0,48.7232,48.7421,48.6726,48.6852,33100.0
2014-01-08 11:40:00,77.01,77.08,76.99,77.03,36700.0,48.6979,48.7421,48.6852,48.7105,36700.0
2014-01-08 11:50:00,77.03,77.03,76.96,77.0,58100.0,48.7105,48.7105,48.6663,48.6916,58100.0
2014-01-08 12:00:00,77.0,77.02,76.96,76.98,18600.0,48.6916,48.7042,48.6663,48.6789,18600.0
2014-01-08 12:10:00,76.98,77.0,76.86,76.96,29900.0,48.6789,48.6916,48.603,48.6663,29900.0
2014-01-08 12:20:00,76.97,77.04,76.95,77.0,21000.0,48.6726,48.7169,48.6599,48.6916,21000.0
2014-01-08 12:30:00,76.99,77.03,76.96,77.0,14900.0,48.6852,48.7105,48.6663,48.6916,14900.0
2014-01-08 12:40:00,76.99,77.01,76.98,77.0,17000.0,48.6852,48.6979,48.6789,48.6916,17000.0
2014-01-08 12:50:00,77.0,77.0,76.96,76.98,11100.0,48.6916,48.6916,48.6663,48.6789,11100.0
2014-01-08 13:00:00,76.99,77.0,76.87,76.89,30400.0,48.6852,48.6916,48.6094,48.622,30400.0
2014-01-08 13:10:00,76.88,76.89,76.67,76.69,38300.0,48.6157,48.622,48.4829,48.4955,38300.0
2014-01-08 13:20:00,76.68,76.81,76.59,76.81,56000.0,48.4892,48.5714,48.4323,48.5714,56000.0
2014-01-08 13:30:00,76.82,76.82,76.69,76.69,40400.0,48.5777,48.5777,48.4955,48.4955,40400.0
2014-01-08 13:40:00,76.7,76.75,76.68,76.75,45900.0,48.5019,48.5335,48.4892,48.5335,45900.0
2014-01-08 13:50:00,76.72,76.97,76.72,76.93,42600.0,48.5145,48.6726,48.5145,48.6473,42600.0
2014-01-08 14:00:00,76.92,77.06,76.76,77.04,124800.0,48.641,48.7295,48.5398,48.7169,124800.0
2014-01-08 14:10:00,77.02,77.2,76.98,77.11,60300.0,48.7042,48.818,48.6789,48.7611,60300.0
2014-01-08 14:20:00,77.09,77.16,76.99,77.0,68700.0,48.7485,48.7927,48.6852,48.6916,68700.0
2014-01-08 14:30:00,77.0,77.19,76.99,77.03,43100.0,48.6916,48.8117,48.6852,48.7105,43100.0
2014-01-08 14:40:00,77.04,77.07,76.98,77.0,26100.0,48.7169,48.7358,48.6789,48.6916,26100.0
2014-01-08 14:50:00,77.02,77.08,76.98,77.02,38600.0,48.7042,48.7421,48.6789,48.7042,38600.0
2014-01-08 15:00:00,77.03,77.11,76.95,76.98,29400.0,48.7105,48.7611,48.6599,48.6789,29400.0
2014-01-08 15:10:00,76.98,77.01,76.94,76.94,30300.0,48.6789,48.6979,48.6536,48.6536,30300.0
2014-01-08 15:20:00,76.94,76.96,76.84,76.89,75400.0,48.6536,48.6663,48.5904,48.622,75400.0
2014-01-08 15:30:00,76.91,76.98,76.9,76.96,50100.0,48.6346,48.6789,48.6283,48.6663,50100.0
2014-01-08 15:40:00,76.97,77.11,76.93,77.1,68400.0,48.6726,48.7611,48.6473,48.7548,68400.0
2014-01-08 15:50:00,77.11,77.27,77.01,77.06,317000.0,48.7611,48.8623,48.6979,48.7295,317000.0
2014-01-09 09:30:00,77.26,77.52,76.72,77.3,31500.0,48.856,49.0204,48.5145,48.8813,31500.0
2014-01-09 09:40:00,77.31,77.31,77.03,77.25,28700.0,48.8876,48.8876,48.7105,48.8496,28700.0
2014-01-09 09:50:00,77.25,77.5,77.11,77.5,23500.0,48.8496,49.0077,48.7611,49.0077,23500.0
2014-01-09 10:00:00,77.5,77.74,77.44,77.47,43900.0,49.0077,49.1595,48.9698,48.9888,43900.0
2014-01-09 10:10:00,77.46,77.62,77.42,77.59,22600.0,48.9824,49.0836,48.9571,49.0647,22600.0
2014-01-09 10:20:00,77.59,77.8,77.57,77.63,42400.0,49.0647,49.1974,49.052,49.0899,42400.0
2014-01-09 10:30:00,77.67,77.76,77.44,77.54,50500.0,49.1152,49.1722,48.9698,49.033,50500.0
2014-01-09 10:40:00,77.53,77.59,76.98,77.03,139100.0,49.0267,49.0647,48.6789,48.7105,139100.0
2014-01-09 10:50:00,77.02,77.08,76.92,77.05,70500.0,48.7042,48.7421,48.641,48.7232,70500.0
2014-01-09 11:00:00,77.03,77.1,76.95,76.97,92300.0,48.7105,48.7548,48.6599,48.6726,92300.0
2014-01-09 11:10:00,76.98,77.24,76.98,77.23,76500.0,48.6789,48.8433,48.6789,48.837,76500.0
2014-01-09 11:20:00,77.24,77.33,77.13,77.19,39000.0,48.8433,48.9002,48.7738,48.8117,39000.0
2014-01-09 11:30:00,77.19,77.25,77.12,77.22,6500.0,48.8117,48.8496,48.7674,48.8307,6500.0
2014-01-09 11:40:00,77.22,77.24,77.15,77.15,8700.0,48.8307,48.8433,48.7864,48.7864,8700.0
2014-01-09 11:50:00,77.15,77.21,77.09,77.21,6100.0,48.7864,48.8244,48.7485,48.8244,6100.0
2014-01-09 12:00:00,77.22,77.23,77.14,77.14,10600.0,48.8307,48.837,48.7801,48.7801,10600.0
2014-01-09 12:10:00,77.17,77.19,77.12,77.12,7900.0,48.7991,48.8117,48.7674,48.7674,7900.0
2014-01-09 12:20:00,77.12,77.27,77.12,77.2,22000.0,48.7674,48.8623,48.7674,48.818,22000.0
2014-01-09 12:30:00,77.21,77.25,77.17,77.24,19700.0,48.8244,48.8496,48.7991,48.8433,19700.0
2014-01-09 12:40:00,77.24,77.24,77.13,77.19,97400.0,48.8433,48.8433,48.7738,48.8117,97400.0
2014-01-09 12:50:00,77.21,77.25,77.08,77.18,53500.0,48.8244,48.8496,48.7421,48.8054,53500.0
2014-01-09 13:00:00,77.18,77.2,77.09,77.13,6600.0,48.8054,48.818,48.7485,48.7738,6600.0
2014-01-09 13:10:00,77.15,77.24,77.14,77.21,6600.0,48.7864,48.8433,48.7801,48.8244,6600.0
2014-01-09 13:20:00,77.22,77.29,77.18,77.29,7900.0,48.8307,48.8749,48.8054,48.8749,7900.0
2014-01-09 13:30:00,77.32,77.35,77.23,77.23,7900.0,48.8939,48.9129,48.837,48.837,7900.0
2014-01-09 13:40:00,77.27,77.35,77.27,77.33,4900.0,48.8623,48.9129,48.8623,48.9002,4900.0
2014-01-09 13:50:00,77.33,77.36,77.3,77.31,8200.0,48.9002,48.9192,48.8813,48.8876,8200.0
2014-01-09 14:00:00,77.33,77.34,77.14,77.16,10000.0,48.9002,48.9066,48.7801,48.7927,10000.0
2014-01-09 14:10:00,77.17,77.31,77.17,77.27,17700.0,48.7991,48.8876,48.7991,48.8623,17700.0
2014-01-09 14:20:00,77.29,77.39,77.23,77.23,52700.0,48.8749,48.9382,48.837,48.837,52700.0
2014-01-09 14:30:00,77.23,77.24,77.06,77.12,60200.0,48.837,48.8433,48.7295,48.7674,60200.0
2014-01-09 14:40:00,77.11,77.14,77.08,77.1,64100.0,48.7611,48.7801,48.7421,48.7548,64100.0
2014-01-09 14:50:00,77.07,77.14,77.06,77.06,12100.0,48.7358,48.7801,48.7295,48.7295,12100.0
2014-01-09 15:00:00,77.1,77.14,77.08,77.1,8400.0,48.7548,48.7801,48.7421,48.7548,8400.0
2014-01-09 15:10:00,77.11,77.16,77.08,77.1,46300.0,48.7611,48.7927,48.7421,48.7548,46300.0
2014-01-09 15:20:00,77.09,77.13,77.06,77.07,23700.0,48.7485,48.7738,48.7295,48.7358,23700.0
2014-01-09 15:30:00,77.08,77.1,76.98,77.04,24800.0,48.7421,48.7548,48.6789,48.7169,24800.0
2014-01-09 15:40:00,77.03,77.07,77.0,77.04,47400.0,48.7105,48.7358,48.6916,48.7169,47400.0
2014-01-09 15:50:00,77.03,77.13,77.02,77.1,102300.0,48.7105,48.7738,48.7042,48.7548,102300.0
2014-01-10 09:30:00,77.2,77.48,76.53,76.53,39900.0,48.818,48.9951,48.3944,48.3944,39900.0
2014-01-10 09:40:00,76.62,76.75,76.28,76.47,132800.0,48.4513,48.5335,48.2363,48.3564,132800.0
2014-01-10 09:50:00,76.48,76.91,76.32,76.8,119100.0,48.3627,48.6346,48.2616,48.5651,119100.0
2014-01-10 10:00:00,76.8,76.9,76.64,76.8,34000.0,48.5651,48.6283,48.4639,48.5651,34000.0
2014-01-10 10:10:00,76.79,77.28,76.72,77.27,62500.0,48.5588,48.8686,48.5145,48.8623,62500.0
2014-01-10 10:20:00,77.26,77.26,76.86,76.93,55500.0,48.856,48.856,48.603,48.6473,55500.0
2014-01-10 10:30:00,76.96,77.03,76.69,76.87,93800.0,48.6663,48.7105,48.4955,48.6094,93800.0
2014-01-10 10:40:00,76.9,77.05,76.82,77.04,37100.0,48.6283,48.7232,48.5777,48.7169,37100.0
2014-01-10 10:50:00,77.04,77.16,76.91,77.01,25400.0,48.7169,48.7927,48.6346,48.6979,25400.0
2014-01-10 11:00:00,77.03,77.13,76.97,77.01,52600.0,48.7105,48.7738,48.6726,48.6979,52600.0
2014-01-10 11:10:00,77.06,77.12,76.96,77.0,41500.0,48.7295,48.7674,48.6663,48.6916,41500.0
2014-01-10 11:20:00,77.0,77.05,76.84,76.93,21800.0,48.6916,48.7232,48.5904,48.6473,21800.0
2014-01-10 11:30:00,76.93,76.93,76.66,76.67,32300.0,48.6473,48.6473,48.4766,48.4829,32300.0
2014-01-10 11:40:00,76.67,76.77,76.65,76.72,5400.0,48.4829,48.5461,48.4702,48.5145,5400.0
2014-01-10 11:50:00,76.71,76.73,76.6,76.62,8300.0,48.5082,48.5208,48.4386,48.4513,8300.0
2014-01-10 12:00:00,76.65,76.65,76.54,76.62,11400.0,48.4702,48.4702,48.4007,48.4513,11400.0
2014-01-10 12:10:00,76.59,76.61,76.49,76.61,11600.0,48.4323,48.4449,48.3691,48.4449,11600.0
2014-01-10 12:20:00,76.58,76.65,76.58,76.62,7000.0,48.426,48.4702,48.426,48.4513,7000.0
2014-01-10 12:30:00,76.63,76.63,76.32,76.42,74900.0,48.4576,48.4576,48.2616,48.3248,74900.0
2014-01-10 12:40:00,76.42,76.58,76.42,76.49,15700.0,48.3248,48.426,48.3248,48.3691,15700.0
2014-01-10 12:50:00,76.48,76.5,76.27,76.33,20300.0,48.3627,48.3754,48.2299,48.2679,20300.0
2014-01-10 13:00:00,76.34,76.46,76.26,76.43,19800.0,48.2742,48.3501,48.2236,48.3311,19800.0
2014-01-10 13:10:00,76.45,76.45,76.25,76.25,11900.0,48.3438,48.3438,48.2173,48.2173,11900.0
2014-01-10 13:20:00,76.25,76.25,76.14,76.14,18400.0,48.2173,48.2173,48.1477,48.1477,18400.0
2014-01-10 13:30:00,76.15,76.26,76.12,76.26,17600.0,48.1541,48.2236,48.1351,48.2236,17600.0
2014-01-10 13:40:00,76.27,76.39,76.27,76.35,8600.0,48.2299,48.3058,48.2299,48.2805,8600.0
2014-01-10 13:50:00,76.35,76.38,76.22,76.23,12100.0,48.2805,48.2995,48.1983,48.2046,12100.0
2014-01-10 14:00:00,76.22,76.31,76.18,76.28,28500.0,48.1983,48.2552,48.173,48.2363,28500.0
2014-01-10 14:10:00,76.28,76.33,76.27,76.29,15300.0,48.2363,48.2679,48.2299,48.2426,15300.0
2014-01-10 14:20:00,76.3,76.35,76.28,76.35,12700.0,48.2489,48.2805,48.2363,48.2805,12700.0
2014-01-10 14:30:00,76.34,76.35,76.25,76.25,17300.0,48.2742,48.2805,48.2173,48.2173,17300.0
2014-01-10 14:40:00,76.25,76.26,76.02,76.07,70800.0,48.2173,48.2236,48.0718,48.1035,70800.0
2014-01-10 14:50:00,76.08,76.08,75.9,76.01,71300.0,48.1098,48.1098,47.996,48.0655,71300.0
2014-01-10 15:00:00,76.01,76.32,76.0,76.27,42700.0,48.0655,48.2616,48.0592,48.2299,42700.0
2014-01-10 15:10:00,76.27,76.39,76.21,76.33,16200.0,48.2299,48.3058,48.192,48.2679,16200.0
2014-01-10 15:20:00,76.33,76.38,76.23,76.34,41900.0,48.2679,48.2995,48.2046,48.2742,41900.0
2014-01-10 15:30:00,76.34,76.44,76.34,76.44,27600.0,48.2742,48.3374,48.2742,48.3374,27600.0
2014-01-10 15:40:00,76.44,76.51,76.37,76.39,58700.0,48.3374,48.3817,48.2932,48.3058,58700.0
2014-01-10 15:50:00,76.39,76.5,76.39,76.48,74200.0,48.3058,48.3754,48.3058,48.3627,74200.0
2014-01-13 09:30:00,76.39,76.41,75.47,75.47,94900.0,48.3058,48.3185,47.7241,47.7241,94900.0
2014-01-13 09:40:00,75.49,75.85,75.43,75.84,78600.0,47.7367,47.9643,47.6988,47.958,78600.0
2014-01-13 09:50:00,75.82,75.89,75.62,75.8,23200.0,47.9454,47.9896,47.8189,47.9327,23200.0
2014-01-13 10:00:00,75.75,76.05,75.75,75.91,46400.0,47.9011,48.0908,47.9011,48.0023,46400.0
2014-01-13 10:10:00,75.92,75.93,75.62,75.67,51900.0,48.0086,48.0149,47.8189,47.8505,51900.0
2014-01-13 10:20:00,75.67,75.7,75.51,75.56,36200.0,47.8505,47.8695,47.7493,47.781,36200.0
2014-01-13 10:30:00,75.58,75.74,75.51,75.66,30200.0,47.7936,47.8948,47.7493,47.8442,30200.0
2014-01-13 10:40:00,75.66,75.66,75.47,75.58,59800.0,47.8442,47.8442,47.7241,47.7936,59800.0
2014-01-13 10:50:00,75.58,75.59,75.39,75.54,61500.0,47.7936,47.7999,47.6735,47.7683,61500.0
2014-01-13 11:00:00,75.55,75.55,75.35,75.46,45000.0,47.7746,47.7746,47.6482,47.7177,45000.0
2014-01-13 11:10:00,75.47,75.5,75.35,75.39,47500.0,47.7241,47.743,47.6482,47.6735,47500.0
2014-01-13 11:20:00,75.37,75.41,75.27,75.32,30100.0,47.6608,47.6861,47.5976,47.6292,30100.0
2014-01-13 11:30:00,75.32,75.35,75.16,75.31,39300.0,47.6292,47.6482,47.528,47.6229,39300.0
2014-01-13 11:40:00,75.31,75.4,75.28,75.34,65500.0,47.6229,47.6798,47.6039,47.6418,65500.0
2014-01-13 11:50:00,75.34,75.5,75.33,75.5,29400.0,47.6418,47.743,47.6355,47.743,29400.0
2014-01-13 12:00:00,75.5,75.6,75.41,75.41,23400.0,47.743,47.8063,47.6861,47.6861,23400.0
2014-01-13 12:10:00,75.41,75.41,75.27,75.28,20200.0,47.6861,47.6861,47.5976,47.6039,20200.0
2014-01-13 12:20:00,75.3,75.3,75.16,75.2,22300.0,47.6166,47.6166,47.528,47.5533,22300.0
2014-01-13 12:30:00,75.19,75.21,75.1,75.1,25400.0,47.547,47.5596,47.4901,47.4901,25400.0
2014-01-13 12:40:00,75.11,75.17,75.1,75.11,42600.0,47.4964,47.5343,47.4901,47.4964,42600.0
2014-01-13 12:50:00,75.12,75.14,75.06,75.06,46600.0,47.5027,47.5154,47.4648,47.4648,46600.0
2014-01-13 13:00:00,75.06,75.07,74.91,75.0,88800.0,47.4648,47.4711,47.3699,47.4268,88800.0
2014-01-13 13:10:00,75.0,75.03,74.79,74.79,50700.0,47.4268,47.4458,47.294,47.294,50700.0
2014-01-13 13:20:00,74.81,74.88,74.74,74.85,37000.0,47.3067,47.351,47.2624,47.332,37000.0
2014-01-13 13:30:00,74.85,74.89,74.83,74.86,41300.0,47.332,47.3573,47.3193,47.3383,41300.0
2014-01-13 13:40:00,74.84,74.88,74.75,74.78,21000.0,47.3257,47.351,47.2688,47.2877,21000.0
2014-01-13 13:50:00,74.76,74.81,74.67,74.75,26700.0,47.2751,47.3067,47.2182,47.2688,26700.0
2014-01-13 14:00:00,74.74,74.74,74.54,74.6,52200.0,47.2624,47.2624,47.136,47.1739,52200.0
2014-01-13 14:10:00,74.61,74.62,74.45,74.47,38200.0,47.1802,47.1865,47.079,47.0917,38200.0
2014-01-13 14:20:00,74.49,74.52,74.36,74.39,36900.0,47.1043,47.1233,47.0221,47.0411,36900.0
2014-01-13 14:30:00,74.4,74.49,74.33,74.35,46800.0,47.0474,47.1043,47.0032,47.0158,46800.0
2014-01-13 14:40:00,74.37,74.42,74.17,74.17,48100.0,47.0285,47.0601,46.902,46.902,48100.0
2014-01-13 14:50:00,74.19,74.29,74.09,74.17,54200.0,46.9146,46.9779,46.8514,46.902,54200.0
2014-01-13 15:00:00,74.16,74.17,73.88,73.91,61900.0,46.8957,46.902,46.7186,46.7376,61900.0
2014-01-13 15:10:00,73.9,73.95,73.88,73.94,73900.0,46.7312,46.7629,46.7186,46.7565,73900.0
2014-01-13 15:20:00,73.91,73.99,73.86,73.99,123400.0,46.7376,46.7882,46.706,46.7882,123400.0
2014-01-13 15:30:00,74.0,74.03,73.88,73.92,135700.0,46.7945,46.8135,46.7186,46.7439,135700.0
2014-01-13 15:40:00,73.91,74.04,73.85,73.99,200300.0,46.7376,46.8198,46.6996,46.7882,200300.0
2014-01-13 15:50:00,74.0,74.05,73.97,74.0,176600.0,46.7945,46.8261,46.7755,46.7945,176600.0
2014-01-14 09:30:00,74.57,75.08,74.46,74.94,57400.0,47.1549,47.4774,47.0854,47.3889,57400.0
2014-01-14 09:40:00,74.84,74.88,74.59,74.69,42900.0,47.3257,47.351,47.1676,47.2308,42900.0
2014-01-14 09:50:00,74.66,74.7,74.37,74.56,52700.0,47.2118,47.2371,47.0285,47.1486,52700.0
2014-01-14 10:00:00,74.6,74.74,74.47,74.6,34200.0,47.1739,47.2624,47.0917,47.1739,34200.0
2014-01-14 10:10:00,74.62,74.64,74.42,74.46,47300.0,47.1865,47.1992,47.0601,47.0854,47300.0
2014-01-14 10:20:00,74.49,74.5,74.32,74.4,29100.0,47.1043,47.1107,46.9968,47.0474,29100.0
2014-01-14 10:30:00,74.38,74.47,74.33,74.36,15500.0,47.0348,47.0917,47.0032,47.0221,15500.0
2014-01-14 10:40:00,74.37,74.42,74.27,74.27,32700.0,47.0285,47.0601,46.9652,46.9652,32700.0
2014-01-14 10:50:00,74.27,74.42,74.19,74.3,44800.0,46.9652,47.0601,46.9146,46.9842,44800.0
2014-01-14 11:00:00,74.3,74.45,74.27,74.28,36300.0,46.9842,47.079,46.9652,46.9715,36300.0
2014-01-14 11:10:00,74.28,74.71,74.27,74.71,35000.0,46.9715,47.2435,46.9652,47.2435,35000.0
2014-01-14 11:20:00,74.71,74.85,74.69,74.81,40200.0,47.2435,47.332,47.2308,47.3067,40200.0
2014-01-14 11:30:00,74.8,74.85,74.79,74.8,38900.0,47.3004,47.332,47.294,47.3004,38900.0
2014-01-14 11:40:00,74.82,74.88,74.79,74.85,24000.0,47.313,47.351,47.294,47.332,24000.0
2014-01-14 11:50:00,74.85,74.97,74.78,74.93,30300.0,47.332,47.4079,47.2877,47.3826,30300.0
2014-01-14 12:00:00,74.95,75.06,74.95,75.0,30200.0,47.3952,47.4648,47.3952,47.4268,30200.0
2014-01-14 12:10:00,75.01,75.21,75.01,75.19,17700.0,47.4332,47.5596,47.4332,47.547,17700.0
2014-01-14 12:20:00,75.18,75.21,75.07,75.07,26300.0,47.5407,47.5596,47.4711,47.4711,26300.0
2014-01-14 12:30:00,75.05,75.13,74.99,75.1,22100.0,47.4585,47.509,47.4205,47.4901,22100.0
2014-01-14 12:40:00,75.1,75.23,75.09,75.17,35900.0,47.4901,47.5723,47.4838,47.5343,35900.0
2014-01-14 12:50:00,75.17,75.2,75.15,75.19,13300.0,47.5343,47.5533,47.5217,47.547,13300.0
2014-01-14 13:00:00,75.19,75.2,75.03,75.04,14400.0,47.547,47.5533,47.4458,47.4521,14400.0
2014-01-14 13:10:00,75.03,75.16,74.98,75.1,21000.0,47.4458,47.528,47.4142,47.4901,21000.0
2014-01-14 13:20:00,75.1,75.17,75.05,75.16,23500.0,47.4901,47.5343,47.4585,47.528,23500.0
2014-01-14 13:30:00,75.14,75.24,75.11,75.2,41500.0,47.5154,47.5786,47.4964,47.5533,41500.0
2014-01-14 13:40:00,75.21,75.22,75.1,75.12,18900.0,47.5596,47.566,47.4901,47.5027,18900.0
2014-01-14 13:50:00,75.12,75.2,75.12,75.19,19700.0,47.5027,47.5533,47.5027,47.547,19700.0
2014-01-14 14:00:00,75.19,75.2,75.14,75.18,22400.0,47.547,47.5533,47.5154,47.5407,22400.0
2014-01-14 14:10:00,75.16,75.18,75.09,75.17,23300.0,47.528,47.5407,47.4838,47.5343,23300.0
2014-01-14 14:20:00,75.17,75.24,75.14,75.21,21000.0,47.5343,47.5786,47.5154,47.5596,21000.0
2014-01-14 14:30:00,75.2,75.22,75.14,75.16,20800.0,47.5533,47.566,47.5154,47.528,20800.0
2014-01-14 14:40:00,75.14,75.25,75.14,75.25,26100.0,47.5154,47.5849,47.5154,47.5849,26100.0
2014-01-14 14:50:00,75.24,75.3,75.24,75.3,33600.0,47.5786,47.6166,47.5786,47.6166,33600.0
2014-01-14 15:00:00,75.3,75.33,75.29,75.29,28700.0,47.6166,47.6355,47.6102,47.6102,28700.0
2014-01-14 15:10:00,75.29,75.38,75.28,75.36,36200.0,47.6102,47.6671,47.6039,47.6545,36200.0
2014-01-14 15:20:00,75.36,75.45,75.34,75.39,34700.0,47.6545,47.7114,47.6418,47.6735,34700.0
2014-01-14 15:30:00,75.39,75.4,75.28,75.3,48800.0,47.6735,47.6798,47.6039,47.6166,48800.0
2014-01-14 15:40:00,75.31,75.34,75.26,75.3,71200.0,47.6229,47.6418,47.5913,47.6166,71200.0
2014-01-14 15:50:00,75.29,75.36,75.25,75.27,186300.0,47.6102,47.6545,47.5849,47.5976,186300.0
2014-01-15 09:30:00,75.38,76.0,75.22,76.0,103100.0,47.6671,48.0592,47.566,48.0592,103100.0
2014-01-15 09:40:00,76.01,76.11,75.86,76.07,92000.0,48.0655,48.1288,47.9707,48.1035,92000.0
2014-01-15 09:50:00,76.08,76.11,75.92,76.04,177500.0,48.1098,48.1288,48.0086,48.0845,177500.0
2014-01-15 10:00:00,76.03,76.33,75.99,76.17,70100.0,48.0782,48.2679,48.0529,48.1667,70100.0
2014-01-15 10:10:00,76.18,76.5,76.18,76.48,90700.0,48.173,48.3754,48.173,48.3627,90700.0
2014-01-15 10:20:00,76.48,76.7,76.46,76.46,116900.0,48.3627,48.5019,48.3501,48.3501,116900.0
2014-01-15 10:30:00,76.46,76.6,76.25,76.25,59300.0,48.3501,48.4386,48.2173,48.2173,59300.0
2014-01-15 10:40:00,76.26,76.61,76.25,76.43,170100.0,48.2236,48.4449,48.2173,48.3311,170100.0
2014-01-15 10:50:00,76.42,76.47,76.3,76.38,336500.0,48.3248,48.3564,48.2489,48.2995,336500.0
2014-01-15 11:00:00,76.36,76.38,76.11,76.28,125400.0,48.2868,48.2995,48.1288,48.2363,125400.0
2014-01-15 11:10:00,76.25,76.31,76.19,76.2,89000.0,48.2173,48.2552,48.1793,48.1857,89000.0
2014-01-15 11:20:00,76.2,76.22,76.07,76.07,96900.0,48.1857,48.1983,48.1035,48.1035,96900.0
2014-01-15 11:30:00,76.07,76.32,76.06,76.14,109700.0,48.1035,48.2616,48.0971,48.1477,109700.0
2014-01-15 11:40:00,76.14,76.17,76.12,76.13,59800.0,48.1477,48.1667,48.1351,48.1414,59800.0
2014-01-15 11:50:00,76.14,76.22,76.04,76.18,91900.0,48.1477,48.1983,48.0845,48.173,91900.0
2014-01-15 12:00:00,76.18,76.2,76.15,76.17,136500.0,48.173,48.1857,48.1541,48.1667,136500.0
2014-01-15 12:10:00,76.16,76.23,76.09,76.15,130000.0,48.1604,48.2046,48.1161,48.1541,130000.0
2014-01-15 12:20:00,76.15,76.19,76.08,76.13,40700.0,48.1541,48.1793,48.1098,48.1414,40700.0
2014-01-15 12:30:00,76.13,76.23,76.04,76.14,84500.0,48.1414,48.2046,48.0845,48.1477,84500.0
2014-01-15 12:40:00,76.11,76.15,76.06,76.1,114700.0,48.1288,48.1541,48.0971,48.1224,114700.0
2014-01-15 12:50:00,76.1,76.15,76.08,76.1,61000.0,48.1224,48.1541,48.1098,48.1224,61000.0
2014-01-15 13:00:00,76.09,76.12,76.07,76.07,66000.0,48.1161,48.1351,48.1035,48.1035,66000.0
2014-01-15 13:10:00,76.07,76.1,75.98,76.03,98200.0,48.1035,48.1224,48.0466,48.0782,98200.0
2014-01-15 13:20:00,76.03,76.04,76.0,76.0,58600.0,48.0782,48.0845,48.0592,48.0592,58600.0
2014-01-15 13:30:00,76.0,76.01,75.97,75.98,61100.0,48.0592,48.0655,48.0402,48.0466,61100.0
2014-01-15 13:40:00,75.98,75.99,75.95,75.97,48600.0,48.0466,48.0529,48.0276,48.0402,48600.0
2014-01-15 13:50:00,75.97,75.97,75.95,75.96,38700.0,48.0402,48.0402,48.0276,48.0339,38700.0
2014-01-15 14:00:00,75.96,75.97,75.66,75.77,44400.0,48.0339,48.0402,47.8442,47.9138,44400.0
2014-01-15 14:10:00,75.75,75.83,75.75,75.82,39300.0,47.9011,47.9517,47.9011,47.9454,39300.0
2014-01-15 14:20:00,75.81,75.89,75.75,75.81,49100.0,47.9391,47.9896,47.9011,47.9391,49100.0
2014-01-15 14:30:00,75.82,75.86,75.8,75.8,28600.0,47.9454,47.9707,47.9327,47.9327,28600.0
2014-01-15 14:40:00,75.8,75.84,75.8,75.81,33600.0,47.9327,47.958,47.9327,47.9391,33600.0
2014-01-15 14:50:00,75.81,75.84,75.8,75.81,32900.0,47.9391,47.958,47.9327,47.9391,32900.0
2014-01-15 15:00:00,75.81,75.97,75.8,75.95,42100.0,47.9391,48.0402,47.9327,48.0276,42100.0
2014-01-15 15:10:00,75.93,75.95,75.8,75.8,37200.0,48.0149,48.0276,47.9327,47.9327,37200.0
2014-01-15 15:20:00,75.8,75.81,75.71,75.71,33600.0,47.9327,47.9391,47.8758,47.8758,33600.0
2014-01-15 15:30:00,75.71,75.83,75.7,75.81,44100.0,47.8758,47.9517,47.8695,47.9391,44100.0
2014-01-15 15:40:00,75.81,75.81,75.7,75.78,62400.0,47.9391,47.9391,47.8695,47.9201,62400.0
2014-01-15 15:50:00,75.77,75.79,75.7,75.77,105600.0,47.9138,47.9264,47.8695,47.9138,105600.0
2014-01-16 09:30:00,75.31,75.9,75.12,75.44,91000.0,47.6229,47.996,47.5027,47.7051,91000.0
2014-01-16 09:40:00,75.44,75.58,75.34,75.46,36400.0,47.7051,47.7936,47.6418,47.7177,36400.0
2014-01-16 09:50:00,75.46,75.64,75.45,75.59,43400.0,47.7177,47.8316,47.7114,47.7999,43400.0
2014-01-16 10:00:00,75.58,75.67,75.46,75.5,42300.0,47.7936,47.8505,47.7177,47.743,42300.0
2014-01-16 10:10:00,75.5,75.56,75.47,75.56,39400.0,47.743,47.781,47.7241,47.781,39400.0
2014-01-16 10:20:00,75.56,75.74,75.5,75.64,40800.0,47.781,47.8948,47.743,47.8316,40800.0
2014-01-16 10:30:00,75.64,75.69,75.53,75.65,16500.0,47.8316,47.8632,47.762,47.8379,16500.0
2014-01-16 10:40:00,75.67,75.67,75.47,75.51,22200.0,47.8505,47.8505,47.7241,47.7493,22200.0
2014-01-16 10:50:00,75.5,75.61,75.35,75.59,22300.0,47.743,47.8126,47.6482,47.7999,22300.0
2014-01-16 11:00:00,75.58,75.58,75.46,75.58,24600.0,47.7936,47.7936,47.7177,47.7936,24600.0
2014-01-16 11:10:00,75.56,75.61,75.48,75.5,15300.0,47.781,47.8126,47.7304,47.743,15300.0
2014-01-16 11:20:00,75.52,75.55,75.49,75.55,8400.0,47.7557,47.7746,47.7367,47.7746,8400.0
2014-01-16 11:30:00,75.56,75.63,75.52,75.52,16100.0,47.781,47.8252,47.7557,47.7557,16100.0
2014-01-16 11:40:00,75.53,75.64,75.48,75.56,15100.0,47.762,47.8316,47.7304,47.781,15100.0
2014-01-16 11:50:00,75.57,75.59,75.48,75.55,8900.0,47.7873,47.7999,47.7304,47.7746,8900.0
2014-01-16 12:00:00,75.55,75.57,75.5,75.5,6100.0,47.7746,47.7873,47.743,47.743,6100.0
2014-01-16 12:10:00,75.52,75.56,75.48,75.5,16500.0,47.7557,47.781,47.7304,47.743,16500.0
2014-01-16 12:20:00,75.5,75.54,75.48,75.52,11200.0,47.743,47.7683,47.7304,47.7557,11200.0
2014-01-16 12:30:00,75.52,75.54,75.45,75.5,10800.0,47.7557,47.7683,47.7114,47.743,10800.0
2014-01-16 12:40:00,75.5,75.51,75.43,75.46,11900.0,47.743,47.7493,47.6988,47.7177,11900.0
2014-01-16 12:50:00,75.47,75.52,75.47,75.51,7600.0,47.7241,47.7557,47.7241,47.7493,7600.0
2014-01-16 13:00:00,75.51,75.53,75.49,75.5,10900.0,47.7493,47.762,47.7367,47.743,10900.0
2014-01-16 13:10:00,75.5,75.58,75.5,75.56,19200.0,47.743,47.7936,47.743,47.781,19200.0
2014-01-16 13:20:00,75.57,75.58,75.5,75.55,17400.0,47.7873,47.7936,47.743,47.7746,17400.0
2014-01-16 13:30:00,75.55,75.55,75.5,75.51,10500.0,47.7746,47.7746,47.743,47.7493,10500.0
2014-01-16 13:40:00,75.51,75.52,75.5,75.51,17300.0,47.7493,47.7557,47.743,47.7493,17300.0
2014-01-16 13:50:00,75.52,75.55,75.51,75.52,17800.0,47.7557,47.7746,47.7493,47.7557,17800.0
2014-01-16 14:00:00,75.52,75.53,75.5,75.51,8900.0,47.7557,47.762,47.743,47.7493,8900.0
2014-01-16 14:10:00,75.53,75.53,75.47,75.52,22700.0,47.762,47.762,47.7241,47.7557,22700.0
2014-01-16 14:20:00,75.5,75.54,75.5,75.53,23700.0,47.743,47.7683,47.743,47.762,23700.0
2014-01-16 14:30:00,75.52,75.54,75.5,75.54,21900.0,47.7557,47.7683,47.743,47.7683,21900.0
2014-01-16 14:40:00,75.53,75.53,75.5,75.52,14400.0,47.762,47.762,47.743,47.7557,14400.0
2014-01-16 14:50:00,75.52,75.56,75.5,75.5,31100.0,47.7557,47.781,47.743,47.743,31100.0
2014-01-16 15:00:00,75.52,75.52,75.48,75.52,29700.0,47.7557,47.7557,47.7304,47.7557,29700.0
2014-01-16 15:10:00,75.51,75.55,75.48,75.51,21600.0,47.7493,47.7746,47.7304,47.7493,21600.0
2014-01-16 15:20:00,75.52,75.55,75.5,75.51,17500.0,47.7557,47.7746,47.743,47.7493,17500.0
2014-01-16 15:30:00,75.51,75.52,75.46,75.51,39000.0,47.7493,47.7557,47.7177,47.7493,39000.0
2014-01-16 15:40:00,75.51,75.52,75.49,75.5,45200.0,47.7493,47.7557,47.7367,47.743,45200.0
2014-01-16 15:50:00,75.5,75.53,75.47,75.5,116300.0,47.743,47.762,47.7241,47.743,116300.0
2014-01-17 09:30:00,75.26,75.41,75.05,75.41,233300.0,47.5913,47.6861,47.4585,47.6861,233300.0
2014-01-17 09:40:00,75.35,75.5,75.25,75.48,28400.0,47.6482,47.743,47.5849,47.7304,28400.0
2014-01-17 09:50:00,75.47,75.67,75.36,75.67,19700.0,47.7241,47.8505,47.6545,47.8505,19700.0
2014-01-17 10:00:00,75.67,75.82,75.44,75.67,27000.0,47.8505,47.9454,47.7051,47.8505,27000.0
2014-01-17 10:10:00,75.69,75.72,75.48,75.52,17400.0,47.8632,47.8821,47.7304,47.7557,17400.0
2014-01-17 10:20:00,75.54,75.57,75.4,75.49,11400.0,47.7683,47.7873,47.6798,47.7367,11400.0
2014-01-17 10:30:00,75.53,75.72,75.5,75.72,10800.0,47.762,47.8821,47.743,47.8821,10800.0
2014-01-17 10:40:00,75.67,75.73,75.59,75.67,12400.0,47.8505,47.8885,47.7999,47.8505,12400.0
2014-01-17 10:50:00,75.7,75.7,75.5,75.5,11900.0,47.8695,47.8695,47.743,47.743,11900.0
2014-01-17 11:00:00,75.51,75.6,75.51,75.53,8000.0,47.7493,47.8063,47.7493,47.762,8000.0
2014-01-17 11:10:00,75.51,75.55,75.5,75.55,9600.0,47.7493,47.7746,47.743,47.7746,9600.0
2014-01-17 11:20:00,75.57,75.59,75.5,75.5,5200.0,47.7873,47.7999,47.743,47.743,5200.0
2014-01-17 11:30:00,75.5,75.55,75.48,75.55,13700.0,47.743,47.7746,47.7304,47.7746,13700.0
2014-01-17 11:40:00,75.52,75.56,75.5,75.5,8600.0,47.7557,47.781,47.743,47.743,8600.0
2014-01-17 11:50:00,75.5,75.55,75.49,75.5,15400.0,47.743,47.7746,47.7367,47.743,15400.0
2014-01-17 12:00:00,75.49,75.64,75.49,75.62,17300.0,47.7367,47.8316,47.7367,47.8189,17300.0
2014-01-17 12:10:00,75.61,75.62,75.51,75.51,7700.0,47.8126,47.8189,47.7493,47.7493,7700.0
2014-01-17 12:20:00,75.52,75.56,75.5,75.51,8200.0,47.7557,47.781,47.743,47.7493,8200.0
2014-01-17 12:30:00,75.51,75.54,75.5,75.52,10800.0,47.7493,47.7683,47.743,47.7557,10800.0
2014-01-17 12:40:00,75.52,75.61,75.5,75.56,232400.0,47.7557,47.8126,47.743,47.781,232400.0
2014-01-17 12:50:00,75.56,75.59,75.53,75.57,15600.0,47.781,47.7999,47.762,47.7873,15600.0
2014-01-17 13:00:00,75.54,75.54,75.5,75.5,118200.0,47.7683,47.7683,47.743,47.743,118200.0
2014-01-17 13:10:00,75.5,75.56,75.48,75.53,27300.0,47.743,47.781,47.7304,47.762,27300.0
2014-01-17 13:20:00,75.51,75.55,75.51,75.51,9600.0,47.7493,47.7746,47.7493,47.7493,9600.0
2014-01-17 13:30:00,75.52,75.53,75.49,75.52,21800.0,47.7557,47.762,47.7367,47.7557,21800.0
2014-01-17 13:40:00,75.52,75.58,75.5,75.55,28200.0,47.7557,47.7936,47.743,47.7746,28200.0
2014-01-17 13:50:00,75.56,75.66,75.56,75.58,15700.0,47.781,47.8442,47.781,47.7936,15700.0
2014-01-17 14:00:00,75.56,75.63,75.56,75.62,22300.0,47.781,47.8252,47.781,47.8189,22300.0
2014-01-17 14:10:00,75.63,75.64,75.5,75.51,12100.0,47.8252,47.8316,47.743,47.7493,12100.0
2014-01-17 14:20:00,75.51,75.53,75.5,75.52,10200.0,47.7493,47.762,47.743,47.7557,10200.0
2014-01-17 14:30:00,75.52,75.54,75.5,75.52,28100.0,47.7557,47.7683,47.743,47.7557,28100.0
2014-01-17 14:40:00,75.53,75.53,75.5,75.5,19500.0,47.762,47.762,47.743,47.743,19500.0
2014-01-17 14:50:00,75.5,75.52,75.43,75.46,23200.0,47.743,47.7557,47.6988,47.7177,23200.0
2014-01-17 15:00:00,75.48,75.52,75.48,75.51,28600.0,47.7304,47.7557,47.7304,47.7493,28600.0
2014-01-17 15:10:00,75.49,75.52,75.47,75.5,41700.0,47.7367,47.7557,47.7241,47.743,41700.0
2014-01-17 15:20:00,75.5,75.52,75.49,75.5,33500.0,47.743,47.7557,47.7367,47.743,33500.0
2014-01-17 15:30:00,75.49,75.5,75.3,75.36,64500.0,47.7367,47.743,47.6166,47.6545,64500.0
2014-01-17 15:40:00,75.37,75.46,75.36,75.46,70300.0,47.6608,47.7177,47.6545,47.7177,70300.0
2014-01-17 15:50:00,75.47,75.52,75.44,75.48,124800.0,47.7241,47.7557,47.7051,47.7304,124800.0
2014-01-21 09:30:00,75.61,76.1,75.6,75.6,44300.0,47.8126,48.1224,47.8063,47.8063,44300.0
2014-01-21 09:40:00,75.62,75.78,75.57,75.76,18200.0,47.8189,47.9201,47.7873,47.9074,18200.0
2014-01-21 09:50:00,75.74,75.8,75.65,75.72,23400.0,47.8948,47.9327,47.8379,47.8821,23400.0
2014-01-21 10:00:00,75.73,75.78,75.63,75.72,42000.0,47.8885,47.9201,47.8252,47.8821,42000.0
2014-01-21 10:10:00,75.73,75.8,75.71,75.77,42900.0,47.8885,47.9327,47.8758,47.9138,42900.0
2014-01-21 10:20:00,75.79,75.89,75.74,75.89,10800.0,47.9264,47.9896,47.8948,47.9896,10800.0
2014-01-21 10:30:00,75.88,75.88,75.75,75.86,7600.0,47.9833,47.9833,47.9011,47.9707,7600.0
2014-01-21 10:40:00,75.87,75.89,75.75,75.79,11200.0,47.977,47.9896,47.9011,47.9264,11200.0
2014-01-21 10:50:00,75.78,75.85,75.75,75.83,8300.0,47.9201,47.9643,47.9011,47.9517,8300.0
2014-01-21 11:00:00,75.82,75.92,75.8,75.83,38300.0,47.9454,48.0086,47.9327,47.9517,38300.0
2014-01-21 11:10:00,75.81,75.84,75.67,75.74,28300.0,47.9391,47.958,47.8505,47.8948,28300.0
2014-01-21 11:20:00,75.73,75.81,75.73,75.78,17000.0,47.8885,47.9391,47.8885,47.9201,17000.0
2014-01-21 11:30:00,75.77,75.87,75.75,75.83,18400.0,47.9138,47.977,47.9011,47.9517,18400.0
2014-01-21 11:40:00,75.84,75.85,75.75,75.76,24200.0,47.958,47.9643,47.9011,47.9074,24200.0
2014-01-21 11:50:00,75.76,75.83,75.73,75.83,29700.0,47.9074,47.9517,47.8885,47.9517,29700.0
2014-01-21 12:00:00,75.8,75.83,75.73,75.76,26300.0,47.9327,47.9517,47.8885,47.9074,26300.0
2014-01-21 12:10:00,75.76,75.79,75.74,75.76,17200.0,47.9074,47.9264,47.8948,47.9074,17200.0
2014-01-21 12:20:00,75.77,75.9,75.77,75.87,12200.0,47.9138,47.996,47.9138,47.977,12200.0
2014-01-21 12:30:00,75.88,75.89,75.83,75.88,13700.0,47.9833,47.9896,47.9517,47.9833,13700.0
2014-01-21 12:40:00,75.89,75.93,75.81,75.81,9700.0,47.9896,48.0149,47.9391,47.9391,9700.0
2014-01-21 12:50:00,75.8,75.84,75.78,75.82,12700.0,47.9327,47.958,47.9201,47.9454,12700.0
2014-01-21 13:00:00,75.8,75.92,75.8,75.88,11100.0,47.9327,48.0086,47.9327,47.9833,11100.0
2014-01-21 13:10:00,75.88,75.89,75.8,75.81,9400.0,47.9833,47.9896,47.9327,47.9391,9400.0
2014-01-21 13:20:00,75.8,75.84,75.8,75.81,26800.0,47.9327,47.958,47.9327,47.9391,26800.0
2014-01-21 13:30:00,75.81,75.96,75.81,75.96,10400.0,47.9391,48.0339,47.9391,48.0339,10400.0
2014-01-21 13:40:00,75.96,75.97,75.88,75.89,11900.0,48.0339,48.0402,47.9833,47.9896,11900.0
2014-01-21 13:50:00,75.88,75.92,75.84,75.89,12500.0,47.9833,48.0086,47.958,47.9896,12500.0
2014-01-21 14:00:00,75.88,75.88,75.8,75.81,14300.0,47.9833,47.9833,47.9327,47.9391,14300.0
2014-01-21 14:10:00,75.82,75.87,75.81,75.85,10300.0,47.9454,47.977,47.9391,47.9643,10300.0
2014-01-21 14:20:00,75.84,75.84,75.8,75.81,15800.0,47.958,47.958,47.9327,47.9391,15800.0
2014-01-21 14:30:00,75.8,75.88,75.79,75.88,8200.0,47.9327,47.9833,47.9264,47.9833,8200.0
2014-01-21 14:40:00,75.87,75.88,75.79,75.82,22800.0,47.977,47.9833,47.9264,47.9454,22800.0
2014-01-21 14:50:00,75.8,75.83,75.79,75.82,28300.0,47.9327,47.9517,47.9264,47.9454,28300.0
2014-01-21 15:00:00,75.8,75.84,75.79,75.81,36100.0,47.9327,47.958,47.9264,47.9391,36100.0
2014-01-21 15:10:00,75.81,75.83,75.79,75.8,76600.0,47.9391,47.9517,47.9264,47.9327,76600.0
2014-01-21 15:20:00,75.79,75.79,75.69,75.7,26400.0,47.9264,47.9264,47.8632,47.8695,26400.0
2014-01-21 15:30:00,75.71,75.73,75.69,75.72,38800.0,47.8758,47.8885,47.8632,47.8821,38800.0
2014-01-21 15:40:00,75.72,75.74,75.69,75.7,98500.0,47.8821,47.8948,47.8632,47.8695,98500.0
2014-01-21 15:50:00,75.71,75.74,75.67,75.74,91400.0,47.8758,47.8948,47.8505,47.8948,91400.0
2014-01-22 09:30:00,75.75,76.08,75.75,75.97,30400.0,47.9011,48.1098,47.9011,48.0402,30400.0
2014-01-22 09:40:00,76.0,76.0,75.73,75.79,18300.0,48.0592,48.0592,47.8885,47.9264,18300.0
2014-01-22 09:50:00,75.77,75.87,75.74,75.78,52000.0,47.9138,47.977,47.8948,47.9201,52000.0
2014-01-22 10:00:00,75.76,75.83,75.68,75.76,42300.0,47.9074,47.9517,47.8568,47.9074,42300.0
2014-01-22 10:10:00,75.7,75.79,75.68,75.72,42500.0,47.8695,47.9264,47.8568,47.8821,42500.0
2014-01-22 10:20:00,75.74,75.75,75.69,75.73,21900.0,47.8948,47.9011,47.8632,47.8885,21900.0
2014-01-22 10:30:00,75.7,75.73,75.69,75.71,17000.0,47.8695,47.8885,47.8632,47.8758,17000.0
2014-01-22 10:40:00,75.7,75.84,75.69,75.82,57700.0,47.8695,47.958,47.8632,47.9454,57700.0
2014-01-22 10:50:00,75.82,75.88,75.74,75.75,21100.0,47.9454,47.9833,47.8948,47.9011,21100.0
2014-01-22 11:00:00,75.75,75.81,75.73,75.77,35000.0,47.9011,47.9391,47.8885,47.9138,35000.0
2014-01-22 11:10:00,75.76,75.81,75.75,75.75,18900.0,47.9074,47.9391,47.9011,47.9011,18900.0
2014-01-22 11:20:00,75.76,75.86,75.73,75.85,32600.0,47.9074,47.9707,47.8885,47.9643,32600.0
2014-01-22 11:30:00,75.86,75.9,75.8,75.88,17000.0,47.9707,47.996,47.9327,47.9833,17000.0
2014-01-22 11:40:00,75.9,76.16,75.9,76.14,38600.0,47.996,48.1604,47.996,48.1477,38600.0
2014-01-22 11:50:00,76.16,76.22,76.09,76.1,18000.0,48.1604,48.1983,48.1161,48.1224,18000.0
2014-01-22 12:00:00,76.09,76.28,76.05,76.2,17900.0,48.1161,48.2363,48.0908,48.1857,17900.0
2014-01-22 12:10:00,76.2,76.23,76.16,76.17,9900.0,48.1857,48.2046,48.1604,48.1667,9900.0
2014-01-22 12:20:00,76.17,76.38,76.17,76.25,15900.0,48.1667,48.2995,48.1667,48.2173,15900.0
2014-01-22 12:30:00,76.24,76.26,76.19,76.25,6800.0,48.211,48.2236,48.1793,48.2173,6800.0
2014-01-22 12:40:00,76.26,76.33,76.19,76.19,9400.0,48.2236,48.2679,48.1793,48.1793,9400.0
2014-01-22 12:50:00,76.18,76.22,76.15,76.18,5500.0,48.173,48.1983,48.1541,48.173,5500.0
2014-01-22 13:00:00,76.19,76.23,76.07,76.12,13200.0,48.1793,48.2046,48.1035,48.1351,13200.0
2014-01-22 13:10:00,76.16,76.19,76.06,76.11,15800.0,48.1604,48.1793,48.0971,48.1288,15800.0
2014-01-22 13:20:00,76.14,76.14,76.02,76.05,4700.0,48.1477,48.1477,48.0718,48.0908,4700.0
2014-01-22 13:30:00,76.03,76.04,75.95,75.98,10700.0,48.0782,48.0845,48.0276,48.0466,10700.0
2014-01-22 13:40:00,75.98,75.99,75.79,75.79,18000.0,48.0466,48.0529,47.9264,47.9264,18000.0
2014-01-22 13:50:00,75.8,75.93,75.8,75.9,17300.0,47.9327,48.0149,47.9327,47.996,17300.0
2014-01-22 14:00:00,75.89,75.95,75.89,75.94,7300.0,47.9896,48.0276,47.9896,48.0213,7300.0
2014-01-22 14:10:00,75.93,76.03,75.93,76.03,12600.0,48.0149,48.0782,48.0149,48.0782,12600.0
2014-01-22 14:20:00,76.02,76.07,75.96,75.97,9800.0,48.0718,48.1035,48.0339,48.0402,9800.0
2014-01-22 14:30:00,75.96,76.02,75.95,76.01,9300.0,48.0339,48.0718,48.0276,48.0655,9300.0
2014-01-22 14:40:00,76.0,76.01,75.93,75.95,9800.0,48.0592,48.0655,48.0149,48.0276,9800.0
2014-01-22 14:50:00,75.94,75.97,75.89,75.93,11300.0,48.0213,48.0402,47.9896,48.0149,11300.0
2014-01-22 15:00:00,75.93,76.01,75.93,75.97,14500.0,48.0149,48.0655,48.0149,48.0402,14500.0
2014-01-22 15:10:00,75.96,76.02,75.94,76.01,14200.0,48.0339,48.0718,48.0213,48.0655,14200.0
2014-01-22 15:20:00,76.01,76.08,75.96,75.96,17200.0,48.0655,48.1098,48.0339,48.0339,17200.0
2014-01-22 15:30:00,75.97,76.03,75.97,76.03,32500.0,48.0402,48.0782,48.0402,48.0782,32500.0
2014-01-22 15:40:00,76.02,76.03,75.88,75.88,59700.0,48.0718,48.0782,47.9833,47.9833,59700.0
2014-01-22 15:50:00,75.89,75.94,75.84,75.85,115400.0,47.9896,48.0213,47.958,47.9643,115400.0
2014-01-23 09:30:00,75.37,75.68,75.19,75.47,67100.0,47.6608,47.8568,47.547,47.7241,67100.0
2014-01-23 09:40:00,75.48,75.62,75.38,75.56,30100.0,47.7304,47.8189,47.6671,47.781,30100.0
2014-01-23 09:50:00,75.58,75.66,75.48,75.51,34600.0,47.7936,47.8442,47.7304,47.7493,34600.0
2014-01-23 10:00:00,75.5,75.57,75.31,75.4,34700.0,47.743,47.7873,47.6229,47.6798,34700.0
2014-01-23 10:10:00,75.4,75.52,75.35,75.46,52900.0,47.6798,47.7557,47.6482,47.7177,52900.0
2014-01-23 10:20:00,75.44,75.5,75.35,75.38,70900.0,47.7051,47.743,47.6482,47.6671,70900.0
2014-01-23 10:30:00,75.4,75.48,75.36,75.4,25800.0,47.6798,47.7304,47.6545,47.6798,25800.0
2014-01-23 10:40:00,75.39,75.47,75.36,75.41,24000.0,47.6735,47.7241,47.6545,47.6861,24000.0
2014-01-23 10:50:00,75.4,75.46,75.39,75.4,59300.0,47.6798,47.7177,47.6735,47.6798,59300.0
2014-01-23 11:00:00,75.4,75.49,75.39,75.45,65700.0,47.6798,47.7367,47.6735,47.7114,65700.0
2014-01-23 11:10:00,75.43,75.56,75.4,75.5,45300.0,47.6988,47.781,47.6798,47.743,45300.0
2014-01-23 11:20:00,75.5,75.57,75.43,75.54,40500.0,47.743,47.7873,47.6988,47.7683,40500.0
2014-01-23 11:30:00,75.53,75.61,75.39,75.43,60100.0,47.762,47.8126,47.6735,47.6988,60100.0
2014-01-23 11:40:00,75.41,75.55,75.41,75.44,16000.0,47.6861,47.7746,47.6861,47.7051,16000.0
2014-01-23 11:50:00,75.45,75.65,75.43,75.65,26000.0,47.7114,47.8379,47.6988,47.8379,26000.0
2014-01-23 12:00:00,75.68,75.72,75.4,75.43,20100.0,47.8568,47.8821,47.6798,47.6988,20100.0
2014-01-23 12:10:00,75.44,75.45,75.39,75.4,24800.0,47.7051,47.7114,47.6735,47.6798,24800.0
2014-01-23 12:20:00,75.4,75.48,75.39,75.43,53100.0,47.6798,47.7304,47.6735,47.6988,53100.0
2014-01-23 12:30:00,75.42,75.54,75.42,75.45,65800.0,47.6924,47.7683,47.6924,47.7114,65800.0
2014-01-23 12:40:00,75.46,75.55,75.44,75.52,21000.0,47.7177,47.7746,47.7051,47.7557,21000.0
2014-01-23 12:50:00,75.52,75.55,75.45,75.52,40700.0,47.7557,47.7746,47.7114,47.7557,40700.0
2014-01-23 13:00:00,75.5,75.56,75.45,75.51,41800.0,47.743,47.781,47.7114,47.7493,41800.0
2014-01-23 13:10:00,75.49,75.66,75.47,75.65,42300.0,47.7367,47.8442,47.7241,47.8379,42300.0
2014-01-23 13:20:00,75.65,75.7,75.53,75.57,29500.0,47.8379,47.8695,47.762,47.7873,29500.0
2014-01-23 13:30:00,75.54,75.56,75.48,75.5,24300.0,47.7683,47.781,47.7304,47.743,24300.0
2014-01-23 13:40:00,75.5,75.55,75.24,75.31,63200.0,47.743,47.7746,47.5786,47.6229,63200.0
2014-01-23 13:50:00,75.31,75.38,75.3,75.36,33700.0,47.6229,47.6671,47.6166,47.6545,33700.0
2014-01-23 14:00:00,75.36,75.42,75.35,75.39,39500.0,47.6545,47.6924,47.6482,47.6735,39500.0
2014-01-23 14:10:00,75.38,75.59,75.35,75.57,50300.0,47.6671,47.7999,47.6482,47.7873,50300.0
2014-01-23 14:20:00,75.58,75.59,75.36,75.4,41300.0,47.7936,47.7999,47.6545,47.6798,41300.0
2014-01-23 14:30:00,75.39,75.45,75.37,75.41,27600.0,47.6735,47.7114,47.6608,47.6861,27600.0
2014-01-23 14:40:00,75.4,75.49,75.38,75.45,18000.0,47.6798,47.7367,47.6671,47.7114,18000.0
2014-01-23 14:50:00,75.44,75.53,75.44,75.52,23400.0,47.7051,47.762,47.7051,47.7557,23400.0
2014-01-23 15:00:00,75.53,75.62,75.47,75.54,45200.0,47.762,47.8189,47.7241,47.7683,45200.0
2014-01-23 15:10:00,75.55,75.58,75.53,75.56,29500.0,47.7746,47.7936,47.762,47.781,29500.0
2014-01-23 15:20:00,75.56,75.57,75.52,75.53,37600.0,47.781,47.7873,47.7557,47.762,37600.0
2014-01-23 15:30:00,75.54,75.66,75.51,75.58,51900.0,47.7683,47.8442,47.7493,47.7936,51900.0
2014-01-23 15:40:00,75.59,75.61,75.5,75.52,59700.0,47.7999,47.8126,47.743,47.7557,59700.0
2014-01-23 15:50:00,75.52,75.55,75.46,75.52,112000.0,47.7557,47.7746,47.7177,47.7557,112000.0
2014-01-24 09:30:00,75.01,75.31,75.0,75.09,72900.0,47.4332,47.6229,47.4268,47.4838,72900.0
2014-01-24 09:40:00,75.07,75.19,75.06,75.12,74500.0,47.4711,47.547,47.4648,47.5027,74500.0
2014-01-24 09:50:00,75.14,75.21,75.07,75.15,49400.0,47.5154,47.5596,47.4711,47.5217,49400.0
2014-01-24 10:00:00,75.14,75.25,75.12,75.2,22300.0,47.5154,47.5849,47.5027,47.5533,22300.0
2014-01-24 10:10:00,75.21,75.26,75.05,75.09,50200.0,47.5596,47.5913,47.4585,47.4838,50200.0
2014-01-24 10:20:00,75.08,75.09,74.88,74.99,90200.0,47.4774,47.4838,47.351,47.4205,90200.0
2014-01-24 10:30:00,74.99,75.02,74.75,74.8,33500.0,47.4205,47.4395,47.2688,47.3004,33500.0
2014-01-24 10:40:00,74.8,74.82,74.62,74.76,56900.0,47.3004,47.313,47.1865,47.2751,56900.0
2014-01-24 10:50:00,74.77,74.84,74.69,74.69,18500.0,47.2814,47.3257,47.2308,47.2308,18500.0
2014-01-24 11:00:00,74.69,74.9,74.63,74.64,32500.0,47.2308,47.3636,47.1929,47.1992,32500.0
2014-01-24 11:10:00,74.64,74.71,74.58,74.65,38600.0,47.1992,47.2435,47.1613,47.2055,38600.0
2014-01-24 11:20:00,74.67,74.81,74.58,74.58,62600.0,47.2182,47.3067,47.1613,47.1613,62600.0
2014-01-24 11:30:00,74.61,74.88,74.56,74.86,54200.0,47.1802,47.351,47.1486,47.3383,54200.0
2014-01-24 11:40:00,74.86,74.95,74.82,74.89,41800.0,47.3383,47.3952,47.313,47.3573,41800.0
2014-01-24 11:50:00,74.89,75.03,74.88,75.01,25800.0,47.3573,47.4458,47.351,47.4332,25800.0
2014-01-24 12:00:00,75.01,75.05,74.93,74.96,34700.0,47.4332,47.4585,47.3826,47.4015,34700.0
2014-01-24 12:10:00,74.97,75.09,74.95,75.03,22100.0,47.4079,47.4838,47.3952,47.4458,22100.0
2014-01-24 12:20:00,75.0,75.04,74.92,74.93,10800.0,47.4268,47.4521,47.3763,47.3826,10800.0
2014-01-24 12:30:00,74.92,74.94,74.82,74.91,20000.0,47.3763,47.3889,47.313,47.3699,20000.0
2014-01-24 12:40:00,74.92,74.93,74.8,74.82,23100.0,47.3763,47.3826,47.3004,47.313,23100.0
2014-01-24 12:50:00,74.82,74.84,74.77,74.8,18400.0,47.313,47.3257,47.2814,47.3004,18400.0
2014-01-24 13:00:00,74.77,74.79,74.63,74.67,14700.0,47.2814,47.294,47.1929,47.2182,14700.0
2014-01-24 13:10:00,74.69,74.79,74.66,74.74,10900.0,47.2308,47.294,47.2118,47.2624,10900.0
2014-01-24 13:20:00,74.74,74.78,74.66,74.69,34400.0,47.2624,47.2877,47.2118,47.2308,34400.0
2014-01-24 13:30:00,74.71,74.73,74.62,74.65,28800.0,47.2435,47.2561,47.1865,47.2055,28800.0
2014-01-24 13:40:00,74.68,74.8,74.65,74.78,18300.0,47.2245,47.3004,47.2055,47.2877,18300.0
2014-01-24 13:50:00,74.79,74.95,74.79,74.95,34400.0,47.294,47.3952,47.294,47.3952,34400.0
2014-01-24 14:00:00,74.92,74.95,74.71,74.73,33300.0,47.3763,47.3952,47.2435,47.2561,33300.0
2014-01-24 14:10:00,74.74,74.74,74.57,74.59,21900.0,47.2624,47.2624,47.1549,47.1676,21900.0
2014-01-24 14:20:00,74.57,74.63,74.51,74.54,34700.0,47.1549,47.1929,47.117,47.136,34700.0
2014-01-24 14:30:00,74.54,74.66,74.52,74.62,23100.0,47.136,47.2118,47.1233,47.1865,23100.0
2014-01-24 14:40:00,74.6,74.61,74.54,74.57,20800.0,47.1739,47.1802,47.136,47.1549,20800.0
2014-01-24 14:50:00,74.57,74.59,74.45,74.52,29800.0,47.1549,47.1676,47.079,47.1233,29800.0
2014-01-24 15:00:00,74.53,74.53,74.43,74.48,48900.0,47.1296,47.1296,47.0664,47.098,48900.0
2014-01-24 15:10:00,74.45,74.47,74.2,74.34,73100.0,47.079,47.0917,46.921,47.0095,73100.0
2014-01-24 15:20:00,74.34,74.52,74.28,74.52,92600.0,47.0095,47.1233,46.9715,47.1233,92600.0
2014-01-24 15:30:00,74.52,74.78,74.48,74.72,188000.0,47.1233,47.2877,47.098,47.2498,188000.0
2014-01-24 15:40:00,74.73,74.77,74.56,74.61,281400.0,47.2561,47.2814,47.1486,47.1802,281400.0
2014-01-24 15:50:00,74.56,74.66,74.36,74.45,297400.0,47.1486,47.2118,47.0221,47.079,297400.0
2014-01-27 09:30:00,74.43,74.67,74.34,74.5,74400.0,47.0664,47.2182,47.0095,47.1107,74400.0
2014-01-27 09:40:00,74.52,75.05,74.52,74.83,25400.0,47.1233,47.4585,47.1233,47.3193,25400.0
2014-01-27 09:50:00,74.84,75.01,74.62,74.94,16500.0,47.3257,47.4332,47.1865,47.3889,16500.0
2014-01-27 10:00:00,74.96,74.96,74.69,74.75,17300.0,47.4015,47.4015,47.2308,47.2688,17300.0
2014-01-27 10:10:00,74.76,74.91,74.72,74.85,43100.0,47.2751,47.3699,47.2498,47.332,43100.0
2014-01-27 10:20:00,74.85,74.87,74.52,74.53,58300.0,47.332,47.3446,47.1233,47.1296,58300.0
2014-01-27 10:30:00,74.6,74.67,74.52,74.55,59400.0,47.1739,47.2182,47.1233,47.1423,59400.0
2014-01-27 10:40:00,74.56,74.82,74.53,74.77,25400.0,47.1486,47.313,47.1296,47.2814,25400.0
2014-01-27 10:50:00,74.77,74.85,74.62,74.63,152500.0,47.2814,47.332,47.1865,47.1929,152500.0
2014-01-27 11:00:00,74.63,74.67,74.53,74.53,63500.0,47.1929,47.2182,47.1296,47.1296,63500.0
2014-01-27 11:10:00,74.6,74.6,74.46,74.51,134200.0,47.1739,47.1739,47.0854,47.117,134200.0
2014-01-27 11:20:00,74.5,74.6,74.44,74.54,87100.0,47.1107,47.1739,47.0727,47.136,87100.0
2014-01-27 11:30:00,74.52,74.57,74.4,74.4,53600.0,47.1233,47.1549,47.0474,47.0474,53600.0
2014-01-27 11:40:00,74.42,74.43,74.31,74.33,52900.0,47.0601,47.0664,46.9905,47.0032,52900.0
2014-01-27 11:50:00,74.31,74.36,74.12,74.13,39800.0,46.9905,47.0221,46.8704,46.8767,39800.0
2014-01-27 12:00:00,74.11,74.14,73.83,73.85,78800.0,46.864,46.883,46.687,46.6996,78800.0
2014-01-27 12:10:00,73.85,73.86,73.72,73.72,23900.0,46.6996,46.706,46.6174,46.6174,23900.0
2014-01-27 12:20:00,73.7,73.83,73.57,73.75,20600.0,46.6048,46.687,46.5226,46.6364,20600.0
2014-01-27 12:30:00,73.76,73.79,73.63,73.76,11900.0,46.6427,46.6617,46.5605,46.6427,11900.0
2014-01-27 12:40:00,73.77,73.95,73.77,73.94,150400.0,46.649,46.7629,46.649,46.7565,150400.0
2014-01-27 12:50:00,73.92,73.95,73.71,73.75,148600.0,46.7439,46.7629,46.6111,46.6364,148600.0
2014-01-27 13:00:00,73.75,73.77,73.67,73.67,56600.0,46.6364,46.649,46.5858,46.5858,56600.0
2014-01-27 13:10:00,73.7,73.72,73.51,73.62,130000.0,46.6048,46.6174,46.4846,46.5542,130000.0
2014-01-27 13:20:00,73.63,73.64,73.36,73.41,86500.0,46.5605,46.5668,46.3898,46.4214,86500.0
2014-01-27 13:30:00,73.4,73.44,73.26,73.3,59300.0,46.4151,46.4404,46.3265,46.3518,59300.0
2014-01-27 13:40:00,73.3,73.57,73.3,73.54,45800.0,46.3518,46.5226,46.3518,46.5036,45800.0
2014-01-27 13:50:00,73.52,73.53,73.45,73.45,24700.0,46.491,46.4973,46.4467,46.4467,24700.0
2014-01-27 14:00:00,73.48,73.57,73.2,73.25,98800.0,46.4657,46.5226,46.2886,46.3202,98800.0
2014-01-27 14:10:00,73.24,73.35,73.19,73.2,168300.0,46.3139,46.3835,46.2823,46.2886,168300.0
2014-01-27 14:20:00,73.21,73.26,73.2,73.22,44400.0,46.2949,46.3265,46.2886,46.3012,44400.0
2014-01-27 14:30:00,73.23,73.33,73.08,73.28,92900.0,46.3076,46.3708,46.2127,46.3392,92900.0
2014-01-27 14:40:00,73.28,73.34,73.19,73.32,111900.0,46.3392,46.3771,46.2823,46.3645,111900.0
2014-01-27 14:50:00,73.31,73.57,73.31,73.33,81400.0,46.3582,46.5226,46.3582,46.3708,81400.0
2014-01-27 15:00:00,73.33,73.5,73.26,73.42,219300.0,46.3708,46.4783,46.3265,46.4277,219300.0
2014-01-27 15:10:00,73.41,73.48,73.35,73.45,285300.0,46.4214,46.4657,46.3835,46.4467,285300.0
2014-01-27 15:20:00,73.45,73.47,73.35,73.35,34600.0,46.4467,46.4593,46.3835,46.3835,34600.0
2014-01-27 15:30:00,73.37,73.45,73.3,73.38,71800.0,46.3961,46.4467,46.3518,46.4024,71800.0
2014-01-27 15:40:00,73.39,73.4,73.18,73.19,67900.0,46.4087,46.4151,46.276,46.2823,67900.0
2014-01-27 15:50:00,73.2,73.27,72.89,72.9,196000.0,46.2886,46.3329,46.0926,46.0989,196000.0
2014-01-28 09:30:00,73.18,73.41,72.88,73.23,58800.0,46.276,46.4214,46.0862,46.3076,58800.0
2014-01-28 09:40:00,73.23,73.32,72.95,73.18,107000.0,46.3076,46.3645,46.1305,46.276,107000.0
2014-01-28 09:50:00,73.18,73.2,73.05,73.09,64000.0,46.276,46.2886,46.1937,46.219,64000.0
2014-01-28 10:00:00,73.09,73.3,72.94,73.09,74000.0,46.219,46.3518,46.1242,46.219,74000.0
2014-01-28 10:10:00,73.11,73.11,72.91,72.95,36400.0,46.2317,46.2317,46.1052,46.1305,36400.0
2014-01-28 10:20:00,72.95,72.97,72.78,72.9,46600.0,46.1305,46.1432,46.023,46.0989,46600.0
2014-01-28 10:30:00,72.9,73.06,72.84,72.99,61700.0,46.0989,46.2001,46.0609,46.1558,61700.0
2014-01-28 10:40:00,72.97,73.01,72.91,72.96,47800.0,46.1432,46.1685,46.1052,46.1368,47800.0
2014-01-28 10:50:00,72.96,72.97,72.87,72.95,85500.0,46.1368,46.1432,46.0799,46.1305,85500.0
2014-01-28 11:00:00,72.95,73.12,72.91,73.1,51100.0,46.1305,46.238,46.1052,46.2254,51100.0
2014-01-28 11:10:00,73.11,73.18,73.03,73.09,32700.0,46.2317,46.276,46.1811,46.219,32700.0
2014-01-28 11:20:00,73.1,73.15,73.04,73.12,31500.0,46.2254,46.257,46.1874,46.238,31500.0
2014-01-28 11:30:00,73.15,73.15,72.98,73.02,128800.0,46.257,46.257,46.1495,46.1748,128800.0
2014-01-28 11:40:00,73.02,73.07,72.87,72.89,20400.0,46.1748,46.2064,46.0799,46.0926,20400.0
2014-01-28 11:50:00,72.91,73.0,72.88,72.92,37700.0,46.1052,46.1621,46.0862,46.1115,37700.0
2014-01-28 12:00:00,72.94,72.98,72.89,72.95,70800.0,46.1242,46.1495,46.0926,46.1305,70800.0
2014-01-28 12:10:00,72.95,72.96,72.89,72.95,30700.0,46.1305,46.1368,46.0926,46.1305,30700.0
2014-01-28 12:20:00,72.94,72.95,72.89,72.91,28100.0,46.1242,46.1305,46.0926,46.1052,28100.0
2014-01-28 12:30:00,72.94,72.95,72.88,72.92,51600.0,46.1242,46.1305,46.0862,46.1115,51600.0
2014-01-28 12:40:00,72.91,72.95,72.9,72.91,21700.0,46.1052,46.1305,46.0989,46.1052,21700.0
2014-01-28 12:50:00,72.91,72.93,72.83,72.93,18400.0,46.1052,46.1179,46.0546,46.1179,18400.0
2014-01-28 13:00:00,72.94,72.94,72.89,72.91,40800.0,46.1242,46.1242,46.0926,46.1052,40800.0
2014-01-28 13:10:00,72.91,73.19,72.91,73.17,61200.0,46.1052,46.2823,46.1052,46.2696,61200.0
2014-01-28 13:20:00,73.16,73.16,73.06,73.13,45700.0,46.2633,46.2633,46.2001,46.2443,45700.0
2014-01-28 13:30:00,73.13,73.16,73.08,73.12,106300.0,46.2443,46.2633,46.2127,46.238,106300.0
2014-01-28 13:40:00,73.12,73.22,73.1,73.15,203800.0,46.238,46.3012,46.2254,46.257,203800.0
2014-01-28 13:50:00,73.15,73.16,73.05,73.12,333700.0,46.257,46.2633,46.1937,46.238,333700.0
2014-01-28 14:00:00,73.12,73.17,73.05,73.13,194900.0,46.238,46.2696,46.1937,46.2443,194900.0
2014-01-28 14:10:00,73.13,73.16,73.06,73.16,360000.0,46.2443,46.2633,46.2001,46.2633,360000.0
2014-01-28 14:20:00,73.16,73.18,73.08,73.09,267500.0,46.2633,46.276,46.2127,46.219,267500.0
2014-01-28 14:30:00,73.09,73.17,73.09,73.14,96400.0,46.219,46.2696,46.219,46.2507,96400.0
2014-01-28 14:40:00,73.14,73.16,73.09,73.14,80200.0,46.2507,46.2633,46.219,46.2507,80200.0
2014-01-28 14:50:00,73.14,73.15,73.09,73.12,42500.0,46.2507,46.257,46.219,46.238,42500.0
2014-01-28 15:00:00,73.14,73.15,73.0,73.12,91000.0,46.2507,46.257,46.1621,46.238,91000.0
2014-01-28 15:10:00,73.14,73.16,73.09,73.12,134300.0,46.2507,46.2633,46.219,46.238,134300.0
2014-01-28 15:20:00,73.12,73.14,73.09,73.13,92300.0,46.238,46.2507,46.219,46.2443,92300.0
2014-01-28 15:30:00,73.14,73.15,73.09,73.12,168400.0,46.2507,46.257,46.219,46.238,168400.0
2014-01-28 15:40:00,73.13,73.18,73.09,73.12,193000.0,46.2443,46.276,46.219,46.238,193000.0
2014-01-28 15:50:00,73.13,73.23,73.07,73.2,231300.0,46.2443,46.3076,46.2064,46.2886,231300.0
2014-01-29 09:30:00,72.71,73.26,72.66,73.17,50600.0,45.9787,46.3265,45.9471,46.2696,50600.0
2014-01-29 09:40:00,73.17,73.42,73.02,73.11,197700.0,46.2696,46.4277,46.1748,46.2317,197700.0
2014-01-29 09:50:00,73.12,73.34,73.07,73.2,72900.0,46.238,46.3771,46.2064,46.2886,72900.0
2014-01-29 10:00:00,73.21,73.32,73.15,73.21,92800.0,46.2949,46.3645,46.257,46.2949,92800.0
2014-01-29 10:10:00,73.2,73.22,72.96,72.96,19900.0,46.2886,46.3012,46.1368,46.1368,19900.0
2014-01-29 10:20:00,73.06,73.15,72.78,73.08,135200.0,46.2001,46.257,46.023,46.2127,135200.0
2014-01-29 10:30:00,73.12,73.17,72.98,73.04,31200.0,46.238,46.2696,46.1495,46.1874,31200.0
2014-01-29 10:40:00,73.09,73.17,72.93,73.05,54500.0,46.219,46.2696,46.1179,46.1937,54500.0
2014-01-29 10:50:00,73.09,73.1,72.97,73.01,52700.0,46.219,46.2254,46.1432,46.1685,52700.0
2014-01-29 11:00:00,73.01,73.13,72.98,73.08,82200.0,46.1685,46.2443,46.1495,46.2127,82200.0
2014-01-29 11:10:00,73.06,73.08,73.02,73.07,38700.0,46.2001,46.2127,46.1748,46.2064,38700.0
2014-01-29 11:20:00,73.06,73.14,73.04,73.1,83600.0,46.2001,46.2507,46.1874,46.2254,83600.0
2014-01-29 11:30:00,73.13,73.13,73.04,73.04,53800.0,46.2443,46.2443,46.1874,46.1874,53800.0
2014-01-29 11:40:00,73.04,73.07,72.93,72.98,19300.0,46.1874,46.2064,46.1179,46.1495,19300.0
2014-01-29 11:50:00,72.98,72.98,72.89,72.95,70600.0,46.1495,46.1495,46.0926,46.1305,70600.0
2014-01-29 12:00:00,73.02,73.02,72.9,72.9,14600.0,46.1748,46.1748,46.0989,46.0989,14600.0
2014-01-29 12:10:00,72.92,72.94,72.82,72.82,12600.0,46.1115,46.1242,46.0483,46.0483,12600.0
2014-01-29 12:20:00,72.84,72.92,72.79,72.81,16800.0,46.0609,46.1115,46.0293,46.042,16800.0
2014-01-29 12:30:00,72.82,72.83,72.7,72.78,12300.0,46.0483,46.0546,45.9724,46.023,12300.0
2014-01-29 12:40:00,72.78,72.87,72.74,72.8,17300.0,46.023,46.0799,45.9977,46.0357,17300.0
2014-01-29 12:50:00,72.8,72.83,72.72,72.75,20000.0,46.0357,46.0546,45.9851,46.004,20000.0
2014-01-29 13:00:00,72.75,72.82,72.7,72.82,124200.0,46.004,46.0483,45.9724,46.0483,124200.0
2014-01-29 13:10:00,72.82,72.85,72.75,72.75,19000.0,46.0483,46.0673,46.004,46.004,19000.0
2014-01-29 13:20:00,72.75,72.78,72.69,72.7,16600.0,46.004,46.023,45.9661,45.9724,16600.0
2014-01-29 13:30:00,72.73,72.78,72.7,72.74,18800.0,45.9914,46.023,45.9724,45.9977,18800.0
2014-01-29 13:40:00,72.7,72.82,72.65,72.82,27100.0,45.9724,46.0483,45.9408,46.0483,27100.0
2014-01-29 13:50:00,72.82,72.87,72.7,72.7,21900.0,46.0483,46.0799,45.9724,45.9724,21900.0
2014-01-29 14:00:00,72.69,72.85,72.41,72.56,78400.0,45.9661,46.0673,45.789,45.8839,78400.0
2014-01-29 14:10:00,72.57,72.6,72.31,72.35,57000.0,45.8902,45.9092,45.7258,45.7511,57000.0
2014-01-29 14:20:00,72.4,72.54,72.3,72.51,71700.0,45.7827,45.8712,45.7195,45.8523,71700.0
2014-01-29 14:30:00,72.49,72.64,72.45,72.5,123400.0,45.8396,45.9345,45.8143,45.8459,123400.0
2014-01-29 14:40:00,72.5,72.6,72.47,72.5,59500.0,45.8459,45.9092,45.827,45.8459,59500.0
2014-01-29 14:50:00,72.51,72.56,72.39,72.42,72200.0,45.8523,45.8839,45.7764,45.7954,72200.0
2014-01-29 15:00:00,72.42,72.46,72.34,72.35,61900.0,45.7954,45.8207,45.7448,45.7511,61900.0
2014-01-29 15:10:00,72.35,72.36,72.15,72.15,64800.0,45.7511,45.7574,45.6246,45.6246,64800.0
2014-01-29 15:20:00,72.11,72.36,72.11,72.24,67400.0,45.5993,45.7574,45.5993,45.6815,67400.0
2014-01-29 15:30:00,72.2,72.45,72.18,72.4,54000.0,45.6562,45.8143,45.6436,45.7827,54000.0
2014-01-29 15:40:00,72.39,72.47,72.32,72.44,125800.0,45.7764,45.827,45.7321,45.808,125800.0
2014-01-29 15:50:00,72.43,72.43,72.3,72.33,105600.0,45.8017,45.8017,45.7195,45.7384,105600.0
2014-01-30 09:30:00,73.04,74.0,72.63,73.98,97600.0,46.1874,46.7945,45.9282,46.7818,97600.0
2014-01-30 09:40:00,73.89,73.97,73.64,73.84,121600.0,46.7249,46.7755,46.5668,46.6933,121600.0
2014-01-30 09:50:00,73.85,73.92,73.54,73.58,69000.0,46.6996,46.7439,46.5036,46.5289,69000.0
2014-01-30 10:00:00,73.57,73.63,73.48,73.58,161700.0,46.5226,46.5605,46.4657,46.5289,161700.0
2014-01-30 10:10:00,73.57,73.57,73.48,73.51,125400.0,46.5226,46.5226,46.4657,46.4846,125400.0
2014-01-30 10:20:00,73.52,73.62,73.48,73.5,103500.0,46.491,46.5542,46.4657,46.4783,103500.0
2014-01-30 10:30:00,73.51,73.6,73.5,73.56,194000.0,46.4846,46.5415,46.4783,46.5162,194000.0
2014-01-30 10:40:00,73.56,73.81,73.49,73.78,170100.0,46.5162,46.6743,46.472,46.6554,170100.0
2014-01-30 10:50:00,73.77,73.92,73.73,73.76,46800.0,46.649,46.7439,46.6237,46.6427,46800.0
2014-01-30 11:00:00,73.79,73.98,73.76,73.95,28800.0,46.6617,46.7818,46.6427,46.7629,28800.0
2014-01-30 11:10:00,73.92,74.16,73.91,74.12,27700.0,46.7439,46.8957,46.7376,46.8704,27700.0
2014-01-30 11:20:00,74.12,74.19,74.08,74.1,69200.0,46.8704,46.9146,46.8451,46.8577,69200.0
2014-01-30 11:30:00,74.1,74.11,73.91,73.94,146900.0,46.8577,46.864,46.7376,46.7565,146900.0
2014-01-30 11:40:00,73.94,74.02,73.9,73.96,85800.0,46.7565,46.8071,46.7312,46.7692,85800.0
2014-01-30 11:50:00,73.97,73.97,73.73,73.79,101800.0,46.7755,46.7755,46.6237,46.6617,101800.0
2014-01-30 12:00:00,73.81,73.84,73.73,73.78,69100.0,46.6743,46.6933,46.6237,46.6554,69100.0
2014-01-30 12:10:00,73.8,73.84,73.7,73.79,48500.0,46.668,46.6933,46.6048,46.6617,48500.0
2014-01-30 12:20:00,73.8,73.83,73.75,73.75,71900.0,46.668,46.687,46.6364,46.6364,71900.0
2014-01-30 12:30:00,73.78,73.8,73.73,73.76,87000.0,46.6554,46.668,46.6237,46.6427,87000.0
2014-01-30 12:40:00,73.77,73.85,73.75,73.76,144000.0,46.649,46.6996,46.6364,46.6427,144000.0
2014-01-30 12:50:00,73.79,73.91,73.75,73.8,173200.0,46.6617,46.7376,46.6364,46.668,173200.0
2014-01-30 13:00:00,73.8,74.37,73.75,74.37,126500.0,46.668,47.0285,46.6364,47.0285,126500.0
2014-01-30 13:10:00,74.37,74.74,74.37,74.66,86300.0,47.0285,47.2624,47.0285,47.2118,86300.0
2014-01-30 13:20:00,74.66,74.8,74.5,74.5,97400.0,47.2118,47.3004,47.1107,47.1107,97400.0
2014-01-30 13:30:00,74.5,74.54,74.35,74.38,67600.0,47.1107,47.136,47.0158,47.0348,67600.0
2014-01-30 13:40:00,74.38,74.38,74.19,74.28,81700.0,47.0348,47.0348,46.9146,46.9715,81700.0
2014-01-30 13:50:00,74.28,74.29,74.16,74.23,144200.0,46.9715,46.9779,46.8957,46.9399,144200.0
2014-01-30 14:00:00,74.23,74.24,74.13,74.19,28400.0,46.9399,46.9463,46.8767,46.9146,28400.0
2014-01-30 14:10:00,74.2,74.24,74.19,74.23,48400.0,46.921,46.9463,46.9146,46.9399,48400.0
2014-01-30 14:20:00,74.23,74.26,74.18,74.23,123600.0,46.9399,46.9589,46.9083,46.9399,123600.0
2014-01-30 14:30:00,74.23,74.27,74.2,74.24,105300.0,46.9399,46.9652,46.921,46.9463,105300.0
2014-01-30 14:40:00,74.24,74.24,74.17,74.2,102600.0,46.9463,46.9463,46.902,46.921,102600.0
2014-01-30 14:50:00,74.18,74.25,74.18,74.23,69500.0,46.9083,46.9526,46.9083,46.9399,69500.0
2014-01-30 15:00:00,74.23,74.33,74.2,74.25,202500.0,46.9399,47.0032,46.921,46.9526,202500.0
2014-01-30 15:10:00,74.25,74.27,74.19,74.22,101000.0,46.9526,46.9652,46.9146,46.9336,101000.0
2014-01-30 15:20:00,74.23,74.5,74.2,74.48,125900.0,46.9399,47.1107,46.921,47.098,125900.0
2014-01-30 15:30:00,74.48,74.53,74.39,74.45,80900.0,47.098,47.1296,47.0411,47.079,80900.0
2014-01-30 15:40:00,74.45,74.45,74.21,74.26,224300.0,47.079,47.079,46.9273,46.9589,224300.0
2014-01-30 15:50:00,74.27,74.36,74.23,74.3,287000.0,46.9652,47.0221,46.9399,46.9842,287000.0
2014-01-31 09:30:00,73.25,73.94,73.23,73.57,109100.0,46.3202,46.7565,46.3076,46.5226,109100.0
2014-01-31 09:40:00,73.59,74.07,73.59,73.73,135800.0,46.5352,46.8388,46.5352,46.6237,135800.0
2014-01-31 09:50:00,73.73,73.73,73.41,73.53,98600.0,46.6237,46.6237,46.4214,46.4973,98600.0
2014-01-31 10:00:00,73.52,73.54,73.45,73.5,78600.0,46.491,46.5036,46.4467,46.4783,78600.0
2014-01-31 10:10:00,73.52,73.53,73.42,73.47,66600.0,46.491,46.4973,46.4277,46.4593,66600.0
2014-01-31 10:20:00,73.46,73.5,73.42,73.44,31400.0,46.453,46.4783,46.4277,46.4404,31400.0
2014-01-31 10:30:00,73.43,73.53,73.42,73.53,161700.0,46.434,46.4973,46.4277,46.4973,161700.0
2014-01-31 10:40:00,73.53,73.63,73.51,73.62,255000.0,46.4973,46.5605,46.4846,46.5542,255000.0
2014-01-31 10:50:00,73.62,73.67,73.51,73.52,349700.0,46.5542,46.5858,46.4846,46.491,349700.0
2014-01-31 11:00:00,73.53,73.56,73.51,73.52,198700.0,46.4973,46.5162,46.4846,46.491,198700.0
2014-01-31 11:10:00,73.53,73.59,73.51,73.53,104800.0,46.4973,46.5352,46.4846,46.4973,104800.0
2014-01-31 11:20:00,73.55,73.55,73.52,73.54,109900.0,46.5099,46.5099,46.491,46.5036,109900.0
2014-01-31 11:30:00,73.54,73.85,73.54,73.85,87100.0,46.5036,46.6996,46.5036,46.6996,87100.0
2014-01-31 11:40:00,73.83,73.99,73.79,73.92,70400.0,46.687,46.7882,46.6617,46.7439,70400.0
2014-01-31 11:50:00,73.93,73.93,73.76,73.88,38200.0,46.7502,46.7502,46.6427,46.7186,38200.0
2014-01-31 12:00:00,73.88,73.9,73.76,73.79,68400.0,46.7186,46.7312,46.6427,46.6617,68400.0
2014-01-31 12:10:00,73.79,73.79,73.58,73.6,74100.0,46.6617,46.6617,46.5289,46.5415,74100.0
2014-01-31 12:20:00,73.58,73.63,73.58,73.61,16600.0,46.5289,46.5605,46.5289,46.5479,16600.0
2014-01-31 12:30:00,73.63,73.63,73.47,73.49,49400.0,46.5605,46.5605,46.4593,46.472,49400.0
2014-01-31 12:40:00,73.49,73.58,73.44,73.55,26300.0,46.472,46.5289,46.4404,46.5099,26300.0
2014-01-31 12:50:00,73.55,73.64,73.55,73.63,48500.0,46.5099,46.5668,46.5099,46.5605,48500.0
2014-01-31 13:00:00,73.63,73.63,73.59,73.63,105300.0,46.5605,46.5605,46.5352,46.5605,105300.0
2014-01-31 13:10:00,73.63,73.94,73.61,73.78,212200.0,46.5605,46.7565,46.5479,46.6554,212200.0
2014-01-31 13:20:00,73.77,73.84,73.74,73.83,21500.0,46.649,46.6933,46.6301,46.687,21500.0
2014-01-31 13:30:00,73.82,74.01,73.77,74.01,35700.0,46.6807,46.8008,46.649,46.8008,35700.0
2014-01-31 13:40:00,74.01,74.15,74.0,74.14,51900.0,46.8008,46.8893,46.7945,46.883,51900.0
2014-01-31 13:50:00,74.13,74.51,74.07,74.42,74900.0,46.8767,47.117,46.8388,47.0601,74900.0
2014-01-31 14:00:00,74.43,74.67,74.41,74.65,39000.0,47.0664,47.2182,47.0538,47.2055,39000.0
2014-01-31 14:10:00,74.66,74.77,74.58,74.77,40000.0,47.2118,47.2814,47.1613,47.2814,40000.0
2014-01-31 14:20:00,74.78,75.0,74.75,74.96,62400.0,47.2877,47.4268,47.2688,47.4015,62400.0
2014-01-31 14:30:00,74.96,75.11,74.89,75.11,42100.0,47.4015,47.4964,47.3573,47.4964,42100.0
2014-01-31 14:40:00,75.12,75.34,75.1,75.3,44900.0,47.5027,47.6418,47.4901,47.6166,44900.0
2014-01-31 14:50:00,75.3,75.35,75.23,75.3,127200.0,47.6166,47.6482,47.5723,47.6166,127200.0
2014-01-31 15:00:00,75.3,75.33,75.21,75.3,149800.0,47.6166,47.6355,47.5596,47.6166,149800.0
2014-01-31 15:10:00,75.3,75.32,75.06,75.1,76900.0,47.6166,47.6292,47.4648,47.4901,76900.0
2014-01-31 15:20:00,75.11,75.24,75.1,75.16,68900.0,47.4964,47.5786,47.4901,47.528,68900.0
2014-01-31 15:30:00,75.15,75.18,74.92,74.95,91300.0,47.5217,47.5407,47.3763,47.3952,91300.0
2014-01-31 15:40:00,74.95,74.99,74.86,74.91,101100.0,47.3952,47.4205,47.3383,47.3699,101100.0
2014-01-31 15:50:00,74.92,75.02,74.71,74.75,223500.0,47.3763,47.4395,47.2435,47.2688,223500.0
2014-02-03 09:30:00,74.48,75.21,73.87,74.55,134800.0,47.098,47.5596,46.7123,47.1423,134800.0
2014-02-03 09:40:00,74.5,74.56,74.11,74.2,62100.0,47.1107,47.1486,46.864,46.921,62100.0
2014-02-03 09:50:00,74.23,74.84,74.2,74.66,43400.0,46.9399,47.3257,46.921,47.2118,43400.0
2014-02-03 10:00:00,74.66,74.69,74.29,74.54,31500.0,47.2118,47.2308,46.9779,47.136,31500.0
2014-02-03 10:10:00,74.48,74.53,74.26,74.26,67900.0,47.098,47.1296,46.9589,46.9589,67900.0
2014-02-03 10:20:00,74.25,74.25,73.97,74.07,31500.0,46.9526,46.9526,46.7755,46.8388,31500.0
2014-02-03 10:30:00,74.03,74.33,73.98,74.28,58500.0,46.8135,47.0032,46.7818,46.9715,58500.0
2014-02-03 10:40:00,74.28,74.32,74.21,74.23,51400.0,46.9715,46.9968,46.9273,46.9399,51400.0
2014-02-03 10:50:00,74.25,74.29,74.11,74.2,46200.0,46.9526,46.9779,46.864,46.921,46200.0
2014-02-03 11:00:00,74.19,74.2,73.92,73.93,40100.0,46.9146,46.921,46.7439,46.7502,40100.0
2014-02-03 11:10:00,73.93,74.08,73.88,74.05,48500.0,46.7502,46.8451,46.7186,46.8261,48500.0
2014-02-03 11:20:00,74.05,74.19,73.97,74.0,56500.0,46.8261,46.9146,46.7755,46.7945,56500.0
2014-02-03 11:30:00,73.98,74.06,73.96,73.98,27300.0,46.7818,46.8324,46.7692,46.7818,27300.0
2014-02-03 11:40:00,73.99,74.1,73.89,73.95,27200.0,46.7882,46.8577,46.7249,46.7629,27200.0
2014-02-03 11:50:00,73.92,74.02,73.9,73.92,43800.0,46.7439,46.8071,46.7312,46.7439,43800.0
2014-02-03 12:00:00,73.94,73.97,73.88,73.9,47600.0,46.7565,46.7755,46.7186,46.7312,47600.0
2014-02-03 12:10:00,73.9,73.97,73.77,73.77,89300.0,46.7312,46.7755,46.649,46.649,89300.0
2014-02-03 12:20:00,73.76,73.79,73.65,73.74,28700.0,46.6427,46.6617,46.5732,46.6301,28700.0
2014-02-03 12:30:00,73.71,73.85,73.69,73.7,12200.0,46.6111,46.6996,46.5985,46.6048,12200.0
2014-02-03 12:40:00,73.67,73.79,73.58,73.78,45100.0,46.5858,46.6617,46.5289,46.6554,45100.0
2014-02-03 12:50:00,73.78,73.78,73.46,73.49,18000.0,46.6554,46.6554,46.453,46.472,18000.0
2014-02-03 13:00:00,73.48,73.58,73.33,73.36,49600.0,46.4657,46.5289,46.3708,46.3898,49600.0
2014-02-03 13:10:00,73.38,73.79,73.38,73.69,96700.0,46.4024,46.6617,46.4024,46.5985,96700.0
2014-02-03 13:20:00,73.68,73.7,73.42,73.48,77200.0,46.5921,46.6048,46.4277,46.4657,77200.0
2014-02-03 13:30:00,73.49,73.52,73.36,73.43,77100.0,46.472,46.491,46.3898,46.434,77100.0
2014-02-03 13:40:00,73.41,73.53,73.27,73.33,33200.0,46.4214,46.4973,46.3329,46.3708,33200.0
2014-02-03 13:50:00,73.33,73.5,73.3,73.39,36400.0,46.3708,46.4783,46.3518,46.4087,36400.0
2014-02-03 14:00:00,73.41,73.41,73.29,73.29,20700.0,46.4214,46.4214,46.3455,46.3455,20700.0
2014-02-03 14:10:00,73.27,73.37,73.25,73.36,29900.0,46.3329,46.3961,46.3202,46.3898,29900.0
2014-02-03 14:20:00,73.34,73.36,73.25,73.29,21600.0,46.3771,46.3898,46.3202,46.3455,21600.0
2014-02-03 14:30:00,73.27,73.28,73.12,73.14,28100.0,46.3329,46.3392,46.238,46.2507,28100.0
2014-02-03 14:40:00,73.14,73.22,73.08,73.15,36300.0,46.2507,46.3012,46.2127,46.257,36300.0
2014-02-03 14:50:00,73.15,73.21,73.08,73.14,72100.0,46.257,46.2949,46.2127,46.2507,72100.0
2014-02-03 15:00:00,73.1,73.13,73.0,73.06,57500.0,46.2254,46.2443,46.1621,46.2001,57500.0
2014-02-03 15:10:00,73.06,73.16,72.98,73.06,68200.0,46.2001,46.2633,46.1495,46.2001,68200.0
2014-02-03 15:20:00,73.09,73.19,73.06,73.19,71200.0,46.219,46.2823,46.2001,46.2823,71200.0
2014-02-03 15:30:00,73.19,73.21,73.07,73.21,117200.0,46.2823,46.2949,46.2064,46.2949,117200.0
2014-02-03 15:40:00,73.21,73.27,73.14,73.15,167700.0,46.2949,46.3329,46.2507,46.257,167700.0
2014-02-03 15:50:00,73.14,73.36,72.99,73.21,299800.0,46.2507,46.3898,46.1558,46.2949,299800.0
2014-02-04 09:30:00,70.7,74.0,70.52,73.11,228700.0,44.7077,46.7945,44.5939,46.2317,228700.0
2014-02-04 09:40:00,73.08,73.21,71.5,71.9,154600.0,46.2127,46.2949,45.2136,45.4665,154600.0
2014-02-04 09:50:00,71.89,73.64,71.74,72.63,121400.0,45.4602,46.5668,45.3654,45.9282,121400.0
2014-02-04 10:00:00,72.63,73.24,72.54,73.09,96300.0,45.9282,46.3139,45.8712,46.219,96300.0
2014-02-04 10:10:00,73.14,73.15,72.85,73.05,58000.0,46.2507,46.257,46.0673,46.1937,58000.0
2014-02-04 10:20:00,73.04,73.08,72.75,72.91,79100.0,46.1874,46.2127,46.004,46.1052,79100.0
2014-02-04 10:30:00,72.87,73.43,72.78,73.14,34700.0,46.0799,46.434,46.023,46.2507,34700.0
2014-02-04 10:40:00,73.12,73.26,72.88,73.22,50800.0,46.238,46.3265,46.0862,46.3012,50800.0
2014-02-04 10:50:00,73.23,73.43,72.75,72.79,67800.0,46.3076,46.434,46.004,46.0293,67800.0
2014-02-04 11:00:00,72.8,73.03,72.75,73.02,36900.0,46.0357,46.1811,46.004,46.1748,36900.0
2014-02-04 11:10:00,73.0,73.03,72.75,72.75,33000.0,46.1621,46.1811,46.004,46.004,33000.0
2014-02-04 11:20:00,72.75,73.08,72.64,73.02,35500.0,46.004,46.2127,45.9345,46.1748,35500.0
2014-02-04 11:30:00,73.07,73.19,72.95,73.15,38100.0,46.2064,46.2823,46.1305,46.257,38100.0
2014-02-04 11:40:00,73.13,73.5,73.13,73.3,43800.0,46.2443,46.4783,46.2443,46.3518,43800.0
2014-02-04 11:50:00,73.28,73.7,73.28,73.52,49600.0,46.3392,46.6048,46.3392,46.491,49600.0
2014-02-04 12:00:00,73.55,73.68,73.45,73.68,51400.0,46.5099,46.5921,46.4467,46.5921,51400.0
2014-02-04 12:10:00,73.69,73.91,73.58,73.71,49600.0,46.5985,46.7376,46.5289,46.6111,49600.0
2014-02-04 12:20:00,73.73,74.2,73.73,74.06,51500.0,46.6237,46.921,46.6237,46.8324,51500.0
2014-02-04 12:30:00,74.05,74.1,73.99,74.05,25600.0,46.8261,46.8577,46.7882,46.8261,25600.0
2014-02-04 12:40:00,74.01,74.06,73.7,73.8,27100.0,46.8008,46.8324,46.6048,46.668,27100.0
2014-02-04 12:50:00,73.83,73.89,73.57,73.58,19800.0,46.687,46.7249,46.5226,46.5289,19800.0
2014-02-04 13:00:00,73.59,73.83,73.58,73.73,19100.0,46.5352,46.687,46.5289,46.6237,19100.0
2014-02-04 13:10:00,73.69,73.71,73.41,73.68,14200.0,46.5985,46.6111,46.4214,46.5921,14200.0
2014-02-04 13:20:00,73.63,74.0,73.62,73.98,30600.0,46.5605,46.7945,46.5542,46.7818,30600.0
2014-02-04 13:30:00,74.0,74.15,73.68,73.78,20700.0,46.7945,46.8893,46.5921,46.6554,20700.0
2014-02-04 13:40:00,73.78,73.91,73.75,73.84,35700.0,46.6554,46.7376,46.6364,46.6933,35700.0
2014-02-04 13:50:00,73.86,73.87,73.4,73.42,29900.0,46.706,46.7123,46.4151,46.4277,29900.0
2014-02-04 14:00:00,73.47,73.6,73.4,73.48,42800.0,46.4593,46.5415,46.4151,46.4657,42800.0
2014-02-04 14:10:00,73.48,73.78,73.42,73.65,31500.0,46.4657,46.6554,46.4277,46.5732,31500.0
2014-02-04 14:20:00,73.64,74.05,73.64,73.84,29900.0,46.5668,46.8261,46.5668,46.6933,29900.0
2014-02-04 14:30:00,73.85,73.93,73.59,73.59,28100.0,46.6996,46.7502,46.5352,46.5352,28100.0
2014-02-04 14:40:00,73.61,74.08,73.6,73.86,38600.0,46.5479,46.8451,46.5415,46.706,38600.0
2014-02-04 14:50:00,73.88,73.89,73.78,73.8,20200.0,46.7186,46.7249,46.6554,46.668,20200.0
2014-02-04 15:00:00,73.8,73.87,73.69,73.85,36800.0,46.668,46.7123,46.5985,46.6996,36800.0
2014-02-04 15:10:00,73.89,73.9,73.79,73.88,28500.0,46.7249,46.7312,46.6617,46.7186,28500.0
2014-02-04 15:20:00,73.87,73.92,73.45,73.53,47600.0,46.7123,46.7439,46.4467,46.4973,47600.0
2014-02-04 15:30:00,73.53,73.78,73.44,73.78,61700.0,46.4973,46.6554,46.4404,46.6554,61700.0
2014-02-04 15:40:00,73.77,73.79,73.59,73.67,106300.0,46.649,46.6617,46.5352,46.5858,106300.0
2014-02-04 15:50:00,73.67,73.74,73.54,73.6,125100.0,46.5858,46.6301,46.5036,46.5415,125100.0
2014-02-05 09:30:00,74.05,74.16,73.53,73.66,46200.0,46.8261,46.8957,46.4973,46.5795,46200.0
2014-02-05 09:40:00,73.66,73.71,73.02,73.13,70800.0,46.5795,46.6111,46.1748,46.2443,70800.0
2014-02-05 09:50:00,73.13,73.18,72.84,72.93,32800.0,46.2443,46.276,46.0609,46.1179,32800.0
2014-02-05 10:00:00,72.92,73.5,72.85,72.85,56300.0,46.1115,46.4783,46.0673,46.0673,56300.0
2014-02-05 10:10:00,72.83,72.91,72.61,72.71,41900.0,46.0546,46.1052,45.9155,45.9787,41900.0
2014-02-05 10:20:00,72.69,72.79,72.4,72.76,37300.0,45.9661,46.0293,45.7827,46.0104,37300.0
2014-02-05 10:30:00,72.74,73.3,72.67,73.17,66400.0,45.9977,46.3518,45.9534,46.2696,66400.0
2014-02-05 10:40:00,73.16,73.38,73.06,73.23,67500.0,46.2633,46.4024,46.2001,46.3076,67500.0
2014-02-05 10:50:00,73.23,73.36,73.19,73.27,46600.0,46.3076,46.3898,46.2823,46.3329,46600.0
2014-02-05 11:00:00,73.26,73.26,72.97,72.97,48700.0,46.3265,46.3265,46.1432,46.1432,48700.0
2014-02-05 11:10:00,72.96,73.24,72.95,73.16,44500.0,46.1368,46.3139,46.1305,46.2633,44500.0
2014-02-05 11:20:00,73.16,73.35,73.09,73.35,40000.0,46.2633,46.3835,46.219,46.3835,40000.0
2014-02-05 11:30:00,73.36,73.49,73.2,73.21,47000.0,46.3898,46.472,46.2886,46.2949,47000.0
2014-02-05 11:40:00,73.22,73.49,73.22,73.36,30900.0,46.3012,46.472,46.3012,46.3898,30900.0
2014-02-05 11:50:00,73.34,73.4,73.26,73.32,32500.0,46.3771,46.4151,46.3265,46.3645,32500.0
2014-02-05 12:00:00,73.33,73.58,73.33,73.39,42600.0,46.3708,46.5289,46.3708,46.4087,42600.0
2014-02-05 12:10:00,73.39,73.39,73.12,73.22,26900.0,46.4087,46.4087,46.238,46.3012,26900.0
2014-02-05 12:20:00,73.22,73.44,73.21,73.29,30900.0,46.3012,46.4404,46.2949,46.3455,30900.0
2014-02-05 12:30:00,73.29,73.48,73.29,73.37,22700.0,46.3455,46.4657,46.3455,46.3961,22700.0
2014-02-05 12:40:00,73.35,73.45,73.29,73.29,23100.0,46.3835,46.4467,46.3455,46.3455,23100.0
2014-02-05 12:50:00,73.29,73.57,73.29,73.55,24400.0,46.3455,46.5226,46.3455,46.5099,24400.0
2014-02-05 13:00:00,73.55,73.82,73.55,73.77,25600.0,46.5099,46.6807,46.5099,46.649,25600.0
2014-02-05 13:10:00,73.77,73.77,73.64,73.69,18500.0,46.649,46.649,46.5668,46.5985,18500.0
2014-02-05 13:20:00,73.68,73.7,73.47,73.53,43000.0,46.5921,46.6048,46.4593,46.4973,43000.0
2014-02-05 13:30:00,73.55,73.66,73.54,73.63,23500.0,46.5099,46.5795,46.5036,46.5605,23500.0
2014-02-05 13:40:00,73.63,73.69,73.56,73.65,25100.0,46.5605,46.5985,46.5162,46.5732,25100.0
2014-02-05 13:50:00,73.65,73.7,73.6,73.63,26900.0,46.5732,46.6048,46.5415,46.5605,26900.0
2014-02-05 14:00:00,73.61,73.77,73.53,73.6,41700.0,46.5479,46.649,46.4973,46.5415,41700.0
2014-02-05 14:10:00,73.6,73.6,73.49,73.56,29000.0,46.5415,46.5415,46.472,46.5162,29000.0
2014-02-05 14:20:00,73.59,73.67,73.51,73.57,33800.0,46.5352,46.5858,46.4846,46.5226,33800.0
2014-02-05 14:30:00,73.57,73.67,73.33,73.36,38200.0,46.5226,46.5858,46.3708,46.3898,38200.0
2014-02-05 14:40:00,73.36,73.52,73.34,73.45,58500.0,46.3898,46.491,46.3771,46.4467,58500.0
2014-02-05 14:50:00,73.45,73.5,73.23,73.25,41100.0,46.4467,46.4783,46.3076,46.3202,41100.0
2014-02-05 15:00:00,73.27,73.47,73.26,73.4,50500.0,46.3329,46.4593,46.3265,46.4151,50500.0
2014-02-05 15:10:00,73.4,73.52,73.39,73.5,62400.0,46.4151,46.491,46.4087,46.4783,62400.0
2014-02-05 15:20:00,73.49,73.73,73.46,73.72,66600.0,46.472,46.6237,46.453,46.6174,66600.0
2014-02-05 15:30:00,73.72,73.72,73.55,73.65,84500.0,46.6174,46.6174,46.5099,46.5732,84500.0
2014-02-05 15:40:00,73.67,73.82,73.62,73.77,96000.0,46.5858,46.6807,46.5542,46.649,96000.0
2014-02-05 15:50:00,73.77,73.78,73.54,73.54,195400.0,46.649,46.6554,46.5036,46.5036,195400.0
2014-02-06 09:30:00,73.98,74.98,73.54,74.62,81100.0,46.7818,47.4142,46.5036,47.1865,81100.0
2014-02-06 09:40:00,74.66,74.93,74.64,74.77,40600.0,47.2118,47.3826,47.1992,47.2814,40600.0
2014-02-06 09:50:00,74.83,75.21,74.82,75.13,40500.0,47.3193,47.5596,47.313,47.509,40500.0
2014-02-06 10:00:00,75.13,75.31,75.02,75.04,64400.0,47.509,47.6229,47.4395,47.4521,64400.0
2014-02-06 10:10:00,75.03,75.03,74.82,74.92,45000.0,47.4458,47.4458,47.313,47.3763,45000.0
2014-02-06 10:20:00,74.88,74.95,74.75,74.86,21400.0,47.351,47.3952,47.2688,47.3383,21400.0
2014-02-06 10:30:00,74.91,75.08,74.88,75.05,17600.0,47.3699,47.4774,47.351,47.4585,17600.0
2014-02-06 10:40:00,75.03,75.46,75.03,75.46,74800.0,47.4458,47.7177,47.4458,47.7177,74800.0
2014-02-06 10:50:00,75.46,75.47,75.2,75.26,31600.0,47.7177,47.7241,47.5533,47.5913,31600.0
2014-02-06 11:00:00,75.27,75.36,75.26,75.31,24500.0,47.5976,47.6545,47.5913,47.6229,24500.0
2014-02-06 11:10:00,75.3,75.32,75.15,75.17,27900.0,47.6166,47.6292,47.5217,47.5343,27900.0
2014-02-06 11:20:00,75.16,75.28,75.14,75.14,21100.0,47.528,47.6039,47.5154,47.5154,21100.0
2014-02-06 11:30:00,75.16,75.43,75.15,75.34,37400.0,47.528,47.6988,47.5217,47.6418,37400.0
2014-02-06 11:40:00,75.33,75.4,75.28,75.37,26400.0,47.6355,47.6798,47.6039,47.6608,26400.0
2014-02-06 11:50:00,75.38,75.47,75.36,75.39,27800.0,47.6671,47.7241,47.6545,47.6735,27800.0
2014-02-06 12:00:00,75.37,75.47,75.3,75.4,21900.0,47.6608,47.7241,47.6166,47.6798,21900.0
2014-02-06 12:10:00,75.38,75.41,75.35,75.37,16000.0,47.6671,47.6861,47.6482,47.6608,16000.0
2014-02-06 12:20:00,75.37,75.38,75.23,75.32,37400.0,47.6608,47.6671,47.5723,47.6292,37400.0
2014-02-06 12:30:00,75.32,75.37,75.29,75.33,24700.0,47.6292,47.6608,47.6102,47.6355,24700.0
2014-02-06 12:40:00,75.31,75.55,75.29,75.5,29200.0,47.6229,47.7746,47.6102,47.743,29200.0
2014-02-06 12:50:00,75.5,75.51,75.43,75.46,19200.0,47.743,47.7493,47.6988,47.7177,19200.0
2014-02-06 13:00:00,75.46,75.65,75.46,75.64,29900.0,47.7177,47.8379,47.7177,47.8316,29900.0
2014-02-06 13:10:00,75.64,75.65,75.55,75.55,23400.0,47.8316,47.8379,47.7746,47.7746,23400.0
2014-02-06 13:20:00,75.54,75.58,75.48,75.51,23300.0,47.7683,47.7936,47.7304,47.7493,23300.0
2014-02-06 13:30:00,75.53,75.59,75.53,75.55,21900.0,47.762,47.7999,47.762,47.7746,21900.0
2014-02-06 13:40:00,75.57,75.61,75.55,75.59,15300.0,47.7873,47.8126,47.7746,47.7999,15300.0
2014-02-06 13:50:00,75.59,75.59,75.52,75.52,22300.0,47.7999,47.7999,47.7557,47.7557,22300.0
2014-02-06 14:00:00,75.53,75.59,75.49,75.53,31900.0,47.762,47.7999,47.7367,47.762,31900.0
2014-02-06 14:10:00,75.53,75.67,75.5,75.65,35300.0,47.762,47.8505,47.743,47.8379,35300.0
2014-02-06 14:20:00,75.63,75.83,75.62,75.81,40400.0,47.8252,47.9517,47.8189,47.9391,40400.0
2014-02-06 14:30:00,75.82,75.91,75.82,75.9,50300.0,47.9454,48.0023,47.9454,47.996,50300.0
2014-02-06 14:40:00,75.9,75.96,75.86,75.92,38500.0,47.996,48.0339,47.9707,48.0086,38500.0
2014-02-06 14:50:00,75.91,76.01,75.91,76.01,35500.0,48.0023,48.0655,48.0023,48.0655,35500.0
2014-02-06 15:00:00,75.99,76.14,75.95,76.14,46300.0,48.0529,48.1477,48.0276,48.1477,46300.0
2014-02-06 15:10:00,76.13,76.14,75.84,75.9,56700.0,48.1414,48.1477,47.958,47.996,56700.0
2014-02-06 15:20:00,75.89,75.93,75.75,75.86,53800.0,47.9896,48.0149,47.9011,47.9707,53800.0
2014-02-06 15:30:00,75.87,75.91,75.78,75.9,66600.0,47.977,48.0023,47.9201,47.996,66600.0
2014-02-06 15:40:00,75.91,75.97,75.81,75.81,80400.0,48.0023,48.0402,47.9391,47.9391,80400.0
2014-02-06 15:50:00,75.82,76.0,75.8,75.98,174800.0,47.9454,48.0592,47.9327,48.0466,174800.0
2014-02-07 09:30:00,76.71,78.0,76.4,77.22,152700.0,48.5082,49.3239,48.3121,48.8307,152700.0
2014-02-07 09:40:00,77.22,77.32,76.46,76.47,46500.0,48.8307,48.8939,48.3501,48.3564,46500.0
2014-02-07 09:50:00,76.45,76.5,76.2,76.2,53100.0,48.3438,48.3754,48.1857,48.1857,53100.0
2014-02-07 10:00:00,76.22,76.42,76.0,76.07,39000.0,48.1983,48.3248,48.0592,48.1035,39000.0
2014-02-07 10:10:00,76.04,76.15,75.84,75.93,42100.0,48.0845,48.1541,47.958,48.0149,42100.0
2014-02-07 10:20:00,75.88,76.05,75.69,75.73,32100.0,47.9833,48.0908,47.8632,47.8885,32100.0
2014-02-07 10:30:00,75.75,75.79,75.65,75.71,36100.0,47.9011,47.9264,47.8379,47.8758,36100.0
2014-02-07 10:40:00,75.74,75.76,75.57,75.68,19300.0,47.8948,47.9074,47.7873,47.8568,19300.0
2014-02-07 10:50:00,75.66,75.89,75.64,75.8,20600.0,47.8442,47.9896,47.8316,47.9327,20600.0
2014-02-07 11:00:00,75.8,75.84,75.65,75.77,24600.0,47.9327,47.958,47.8379,47.9138,24600.0
2014-02-07 11:10:00,75.77,75.86,75.75,75.78,16100.0,47.9138,47.9707,47.9011,47.9201,16100.0
2014-02-07 11:20:00,75.78,76.03,75.77,75.98,20600.0,47.9201,48.0782,47.9138,48.0466,20600.0
2014-02-07 11:30:00,75.95,75.98,75.93,75.96,23000.0,48.0276,48.0466,48.0149,48.0339,23000.0
2014-02-07 11:40:00,75.96,76.01,75.92,75.98,33200.0,48.0339,48.0655,48.0086,48.0466,33200.0
2014-02-07 11:50:00,75.97,76.06,75.94,76.01,49000.0,48.0402,48.0971,48.0213,48.0655,49000.0
2014-02-07 12:00:00,76.03,76.03,75.88,75.91,27200.0,48.0782,48.0782,47.9833,48.0023,27200.0
2014-02-07 12:10:00,75.93,75.94,75.87,75.87,16300.0,48.0149,48.0213,47.977,47.977,16300.0
2014-02-07 12:20:00,75.88,75.89,75.76,75.76,13500.0,47.9833,47.9896,47.9074,47.9074,13500.0
2014-02-07 12:30:00,75.77,75.82,75.64,75.65,16900.0,47.9138,47.9454,47.8316,47.8379,16900.0
2014-02-07 12:40:00,75.66,75.73,75.59,75.59,37100.0,47.8442,47.8885,47.7999,47.7999,37100.0
2014-02-07 12:50:00,75.58,75.71,75.57,75.67,24900.0,47.7936,47.8758,47.7873,47.8505,24900.0
2014-02-07 13:00:00,75.66,75.72,75.65,75.66,40600.0,47.8442,47.8821,47.8379,47.8442,40600.0
2014-02-07 13:10:00,75.66,75.83,75.65,75.83,40300.0,47.8442,47.9517,47.8379,47.9517,40300.0
2014-02-07 13:20:00,75.84,75.99,75.84,75.98,13000.0,47.958,48.0529,47.958,48.0466,13000.0
2014-02-07 13:30:00,75.99,76.07,75.97,76.07,17000.0,48.0529,48.1035,48.0402,48.1035,17000.0
2014-02-07 13:40:00,76.07,76.18,76.07,76.14,15200.0,48.1035,48.173,48.1035,48.1477,15200.0
2014-02-07 13:50:00,76.14,76.17,76.04,76.1,16600.0,48.1477,48.1667,48.0845,48.1224,16600.0
2014-02-07 14:00:00,76.12,76.12,76.02,76.04,13300.0,48.1351,48.1351,48.0718,48.0845,13300.0
2014-02-07 14:10:00,76.04,76.1,76.03,76.1,23300.0,48.0845,48.1224,48.0782,48.1224,23300.0
2014-02-07 14:20:00,76.09,76.14,75.84,75.85,65900.0,48.1161,48.1477,47.958,47.9643,65900.0
2014-02-07 14:30:00,75.86,75.86,75.76,75.78,31700.0,47.9707,47.9707,47.9074,47.9201,31700.0
2014-02-07 14:40:00,75.76,75.89,75.76,75.79,21300.0,47.9074,47.9896,47.9074,47.9264,21300.0
2014-02-07 14:50:00,75.78,75.84,75.76,75.83,21000.0,47.9201,47.958,47.9074,47.9517,21000.0
2014-02-07 15:00:00,75.84,75.85,75.8,75.8,15900.0,47.958,47.9643,47.9327,47.9327,15900.0
2014-02-07 15:10:00,75.82,75.82,75.71,75.74,46100.0,47.9454,47.9454,47.8758,47.8948,46100.0
2014-02-07 15:20:00,75.74,75.74,75.63,75.64,44300.0,47.8948,47.8948,47.8252,47.8316,44300.0
2014-02-07 15:30:00,75.65,75.81,75.65,75.81,46600.0,47.8379,47.9391,47.8379,47.9391,46600.0
2014-02-07 15:40:00,75.8,75.81,75.69,75.69,72000.0,47.9327,47.9391,47.8632,47.8632,72000.0
2014-02-07 15:50:00,75.69,75.83,75.63,75.72,228600.0,47.8632,47.9517,47.8252,47.8821,228600.0
2014-02-10 09:30:00,75.65,76.15,75.39,76.13,68900.0,47.8379,48.1541,47.6735,48.1414,68900.0
2014-02-10 09:40:00,76.09,76.32,75.97,76.16,40100.0,48.1161,48.2616,48.0402,48.1604,40100.0
2014-02-10 09:50:00,76.14,76.21,75.98,76.06,31100.0,48.1477,48.192,48.0466,48.0971,31100.0
2014-02-10 10:00:00,76.08,76.16,75.61,75.65,31700.0,48.1098,48.1604,47.8126,47.8379,31700.0
2014-02-10 10:10:00,75.68,75.76,75.51,75.54,20700.0,47.8568,47.9074,47.7493,47.7683,20700.0
2014-02-10 10:20:00,75.54,75.62,75.39,75.4,27600.0,47.7683,47.8189,47.6735,47.6798,27600.0
2014-02-10 10:30:00,75.39,75.42,75.23,75.27,31400.0,47.6735,47.6924,47.5723,47.5976,31400.0
2014-02-10 10:40:00,75.27,75.38,75.19,75.2,18900.0,47.5976,47.6671,47.547,47.5533,18900.0
2014-02-10 10:50:00,75.23,75.34,75.21,75.28,12400.0,47.5723,47.6418,47.5596,47.6039,12400.0
2014-02-10 11:00:00,75.26,75.33,75.22,75.33,18000.0,47.5913,47.6355,47.566,47.6355,18000.0
2014-02-10 11:10:00,75.32,75.44,75.31,75.44,21100.0,47.6292,47.7051,47.6229,47.7051,21100.0
2014-02-10 11:20:00,75.43,75.56,75.38,75.55,23300.0,47.6988,47.781,47.6671,47.7746,23300.0
2014-02-10 11:30:00,75.54,75.56,75.39,75.43,22100.0,47.7683,47.781,47.6735,47.6988,22100.0
2014-02-10 11:40:00,75.43,75.47,75.24,75.26,22700.0,47.6988,47.7241,47.5786,47.5913,22700.0
2014-02-10 11:50:00,75.25,75.28,75.07,75.13,27500.0,47.5849,47.6039,47.4711,47.509,27500.0
2014-02-10 12:00:00,75.14,75.19,75.03,75.12,27000.0,47.5154,47.547,47.4458,47.5027,27000.0
2014-02-10 12:10:00,75.12,75.29,75.12,75.2,28600.0,47.5027,47.6102,47.5027,47.5533,28600.0
2014-02-10 12:20:00,75.2,75.33,75.2,75.21,17900.0,47.5533,47.6355,47.5533,47.5596,17900.0
2014-02-10 12:30:00,75.2,75.41,75.2,75.39,21300.0,47.5533,47.6861,47.5533,47.6735,21300.0
2014-02-10 12:40:00,75.39,75.42,75.28,75.32,16200.0,47.6735,47.6924,47.6039,47.6292,16200.0
2014-02-10 12:50:00,75.3,75.34,75.28,75.34,9800.0,47.6166,47.6418,47.6039,47.6418,9800.0
2014-02-10 13:00:00,75.34,75.44,75.32,75.37,20200.0,47.6418,47.7051,47.6292,47.6608,20200.0
2014-02-10 13:10:00,75.37,75.42,75.3,75.3,39400.0,47.6608,47.6924,47.6166,47.6166,39400.0
2014-02-10 13:20:00,75.33,75.43,75.33,75.36,35600.0,47.6355,47.6988,47.6355,47.6545,35600.0
2014-02-10 13:30:00,75.38,75.39,75.32,75.35,32200.0,47.6671,47.6735,47.6292,47.6482,32200.0
2014-02-10 13:40:00,75.36,75.38,75.3,75.32,26800.0,47.6545,47.6671,47.6166,47.6292,26800.0
2014-02-10 13:50:00,75.32,75.39,75.3,75.37,19900.0,47.6292,47.6735,47.6166,47.6608,19900.0
2014-02-10 14:00:00,75.34,75.43,75.31,75.4,13500.0,47.6418,47.6988,47.6229,47.6798,13500.0
2014-02-10 14:10:00,75.39,75.45,75.34,75.36,17900.0,47.6735,47.7114,47.6418,47.6545,17900.0
2014-02-10 14:20:00,75.34,75.44,75.31,75.32,28200.0,47.6418,47.7051,47.6229,47.6292,28200.0
2014-02-10 14:30:00,75.33,75.48,75.32,75.47,18600.0,47.6355,47.7304,47.6292,47.7241,18600.0
2014-02-10 14:40:00,75.48,75.54,75.44,75.5,14200.0,47.7304,47.7683,47.7051,47.743,14200.0
2014-02-10 14:50:00,75.5,75.53,75.44,75.44,12800.0,47.743,47.762,47.7051,47.7051,12800.0
2014-02-10 15:00:00,75.43,75.48,75.4,75.44,15600.0,47.6988,47.7304,47.6798,47.7051,15600.0
2014-02-10 15:10:00,75.45,75.51,75.43,75.45,15600.0,47.7114,47.7493,47.6988,47.7114,15600.0
2014-02-10 15:20:00,75.47,75.47,75.38,75.39,41500.0,47.7241,47.7241,47.6671,47.6735,41500.0
2014-02-10 15:30:00,75.4,75.52,75.39,75.5,40400.0,47.6798,47.7557,47.6735,47.743,40400.0
2014-02-10 15:40:00,75.51,75.51,75.37,75.41,35900.0,47.7493,47.7493,47.6608,47.6861,35900.0
2014-02-10 15:50:00,75.4,75.56,75.39,75.55,71200.0,47.6798,47.781,47.6735,47.7746,71200.0
2014-02-11 09:30:00,75.53,76.22,75.5,76.08,36600.0,47.762,48.1983,47.743,48.1098,36600.0
2014-02-11 09:40:00,76.03,76.43,75.99,76.34,31600.0,48.0782,48.3311,48.0529,48.2742,31600.0
2014-02-11 09:50:00,76.34,76.64,76.34,76.39,79500.0,48.2742,48.4639,48.2742,48.3058,79500.0
2014-02-11 10:00:00,76.41,76.5,76.23,76.38,36300.0,48.3185,48.3754,48.2046,48.2995,36300.0
2014-02-11 10:10:00,76.35,76.35,76.24,76.33,11500.0,48.2805,48.2805,48.211,48.2679,11500.0
2014-02-11 10:20:00,76.36,76.43,76.28,76.28,33400.0,48.2868,48.3311,48.2363,48.2363,33400.0
2014-02-11 10:30:00,76.31,76.31,76.13,76.13,10100.0,48.2552,48.2552,48.1414,48.1414,10100.0
2014-02-11 10:40:00,76.15,76.15,76.0,76.1,20300.0,48.1541,48.1541,48.0592,48.1224,20300.0
2014-02-11 10:50:00,76.09,76.16,76.05,76.16,8400.0,48.1161,48.1604,48.0908,48.1604,8400.0
2014-02-11 11:00:00,76.18,76.31,76.16,76.3,15600.0,48.173,48.2552,48.1604,48.2489,15600.0
2014-02-11 11:10:00,76.32,76.63,76.31,76.61,37100.0,48.2616,48.4576,48.2552,48.4449,37100.0
2014-02-11 11:20:00,76.63,76.74,76.63,76.74,28700.0,48.4576,48.5271,48.4576,48.5271,28700.0
2014-02-11 11:30:00,76.73,76.74,76.61,76.68,13800.0,48.5208,48.5271,48.4449,48.4892,13800.0
2014-02-11 11:40:00,76.7,76.73,76.63,76.65,6700.0,48.5019,48.5208,48.4576,48.4702,6700.0
2014-02-11 11:50:00,76.65,76.66,76.55,76.59,13000.0,48.4702,48.4766,48.407,48.4323,13000.0
2014-02-11 12:00:00,76.61,76.7,76.56,76.64,11300.0,48.4449,48.5019,48.4133,48.4639,11300.0
2014-02-11 12:10:00,76.65,76.7,76.61,76.68,7000.0,48.4702,48.5019,48.4449,48.4892,7000.0
2014-02-11 12:20:00,76.71,76.72,76.66,76.71,6200.0,48.5082,48.5145,48.4766,48.5082,6200.0
2014-02-11 12:30:00,76.7,76.73,76.67,76.7,7100.0,48.5019,48.5208,48.4829,48.5019,7100.0
2014-02-11 12:40:00,76.69,76.69,76.64,76.67,7000.0,48.4955,48.4955,48.4639,48.4829,7000.0
2014-02-11 12:50:00,76.67,76.78,76.58,76.75,15100.0,48.4829,48.5524,48.426,48.5335,15100.0
2014-02-11 13:00:00,76.79,76.8,76.74,76.77,10800.0,48.5588,48.5651,48.5271,48.5461,10800.0
2014-02-11 13:10:00,76.79,76.84,76.78,76.81,24500.0,48.5588,48.5904,48.5524,48.5714,24500.0
2014-02-11 13:20:00,76.8,76.81,76.73,76.78,14100.0,48.5651,48.5714,48.5208,48.5524,14100.0
2014-02-11 13:30:00,76.78,76.81,76.74,76.81,9600.0,48.5524,48.5714,48.5271,48.5714,9600.0
2014-02-11 13:40:00,76.81,76.85,76.8,76.85,16300.0,48.5714,48.5967,48.5651,48.5967,16300.0
2014-02-11 13:50:00,76.86,76.86,76.8,76.82,12900.0,48.603,48.603,48.5651,48.5777,12900.0
2014-02-11 14:00:00,76.82,76.84,76.72,76.73,14700.0,48.5777,48.5904,48.5145,48.5208,14700.0
2014-02-11 14:10:00,76.72,76.8,76.71,76.8,6800.0,48.5145,48.5651,48.5082,48.5651,6800.0
2014-02-11 14:20:00,76.79,76.89,76.79,76.85,5800.0,48.5588,48.622,48.5588,48.5967,5800.0
2014-02-11 14:30:00,76.84,76.85,76.78,76.81,11300.0,48.5904,48.5967,48.5524,48.5714,11300.0
2014-02-11 14:40:00,76.83,76.95,76.83,76.89,10500.0,48.5841,48.6599,48.5841,48.622,10500.0
2014-02-11 14:50:00,76.87,76.87,76.79,76.86,18000.0,48.6094,48.6094,48.5588,48.603,18000.0
2014-02-11 15:00:00,76.87,76.99,76.86,76.99,26300.0,48.6094,48.6852,48.603,48.6852,26300.0
2014-02-11 15:10:00,76.99,77.04,76.95,77.03,29400.0,48.6852,48.7169,48.6599,48.7105,29400.0
2014-02-11 15:20:00,77.05,77.05,76.77,76.78,49400.0,48.7232,48.7232,48.5461,48.5524,49400.0
2014-02-11 15:30:00,76.78,76.81,76.72,76.72,43400.0,48.5524,48.5714,48.5145,48.5145,43400.0
2014-02-11 15:40:00,76.73,76.73,76.57,76.58,72300.0,48.5208,48.5208,48.4196,48.426,72300.0
2014-02-11 15:50:00,76.58,76.6,76.43,76.55,223000.0,48.426,48.4386,48.3311,48.407,223000.0
2014-02-12 09:30:00,76.61,77.17,76.48,76.81,78600.0,48.4449,48.7991,48.3627,48.5714,78600.0
2014-02-12 09:40:00,76.8,77.09,76.77,76.94,19700.0,48.5651,48.7485,48.5461,48.6536,19700.0
2014-02-12 09:50:00,76.89,77.03,76.82,76.94,17500.0,48.622,48.7105,48.5777,48.6536,17500.0
2014-02-12 10:00:00,76.99,77.05,76.74,76.82,13100.0,48.6852,48.7232,48.5271,48.5777,13100.0
2014-02-12 10:10:00,76.77,76.8,76.64,76.67,38700.0,48.5461,48.5651,48.4639,48.4829,38700.0
2014-02-12 10:20:00,76.66,76.69,76.48,76.59,17000.0,48.4766,48.4955,48.3627,48.4323,17000.0
2014-02-12 10:30:00,76.59,76.74,76.53,76.69,27100.0,48.4323,48.5271,48.3944,48.4955,27100.0
2014-02-12 10:40:00,76.68,76.69,76.5,76.56,13200.0,48.4892,48.4955,48.3754,48.4133,13200.0
2014-02-12 10:50:00,76.62,76.69,76.56,76.57,10100.0,48.4513,48.4955,48.4133,48.4196,10100.0
2014-02-12 11:00:00,76.57,76.75,76.54,76.72,16800.0,48.4196,48.5335,48.4007,48.5145,16800.0
2014-02-12 11:10:00,76.73,76.89,76.73,76.84,12400.0,48.5208,48.622,48.5208,48.5904,12400.0
2014-02-12 11:20:00,76.84,76.85,76.58,76.62,13100.0,48.5904,48.5967,48.426,48.4513,13100.0
2014-02-12 11:30:00,76.6,76.71,76.59,76.66,15400.0,48.4386,48.5082,48.4323,48.4766,15400.0
2014-02-12 11:40:00,76.68,76.72,76.62,76.62,14800.0,48.4892,48.5145,48.4513,48.4513,14800.0
2014-02-12 11:50:00,76.61,76.62,76.48,76.59,9100.0,48.4449,48.4513,48.3627,48.4323,9100.0
2014-02-12 12:00:00,76.54,76.74,76.54,76.69,8200.0,48.4007,48.5271,48.4007,48.4955,8200.0
2014-02-12 12:10:00,76.68,76.76,76.62,76.73,5900.0,48.4892,48.5398,48.4513,48.5208,5900.0
2014-02-12 12:20:00,76.77,76.78,76.63,76.63,8100.0,48.5461,48.5524,48.4576,48.4576,8100.0
2014-02-12 12:30:00,76.66,76.67,76.52,76.52,10300.0,48.4766,48.4829,48.388,48.388,10300.0
2014-02-12 12:40:00,76.5,76.52,76.37,76.4,6900.0,48.3754,48.388,48.2932,48.3121,6900.0
2014-02-12 12:50:00,76.42,76.65,76.41,76.58,11100.0,48.3248,48.4702,48.3185,48.426,11100.0
2014-02-12 13:00:00,76.61,76.61,76.47,76.51,6200.0,48.4449,48.4449,48.3564,48.3817,6200.0
2014-02-12 13:10:00,76.51,76.63,76.48,76.63,3400.0,48.3817,48.4576,48.3627,48.4576,3400.0
2014-02-12 13:20:00,76.6,76.68,76.54,76.65,5600.0,48.4386,48.4892,48.4007,48.4702,5600.0
2014-02-12 13:30:00,76.65,76.67,76.59,76.6,6500.0,48.4702,48.4829,48.4323,48.4386,6500.0
2014-02-12 13:40:00,76.59,76.63,76.54,76.61,9200.0,48.4323,48.4576,48.4007,48.4449,9200.0
2014-02-12 13:50:00,76.64,76.68,76.59,76.65,3500.0,48.4639,48.4892,48.4323,48.4702,3500.0
2014-02-12 14:00:00,76.64,76.74,76.64,76.71,8300.0,48.4639,48.5271,48.4639,48.5082,8300.0
2014-02-12 14:10:00,76.7,76.72,76.59,76.61,9700.0,48.5019,48.5145,48.4323,48.4449,9700.0
2014-02-12 14:20:00,76.62,76.66,76.61,76.61,7300.0,48.4513,48.4766,48.4449,48.4449,7300.0
2014-02-12 14:30:00,76.61,76.61,76.5,76.51,8900.0,48.4449,48.4449,48.3754,48.3817,8900.0
2014-02-12 14:40:00,76.51,76.53,76.44,76.45,8600.0,48.3817,48.3944,48.3374,48.3438,8600.0
2014-02-12 14:50:00,76.44,76.53,76.44,76.51,6700.0,48.3374,48.3944,48.3374,48.3817,6700.0
2014-02-12 15:00:00,76.53,76.68,76.53,76.68,9800.0,48.3944,48.4892,48.3944,48.4892,9800.0
2014-02-12 15:10:00,76.69,76.74,76.62,76.74,17800.0,48.4955,48.5271,48.4513,48.5271,17800.0
2014-02-12 15:20:00,76.75,76.76,76.66,76.68,9900.0,48.5335,48.5398,48.4766,48.4892,9900.0
2014-02-12 15:30:00,76.68,76.75,76.64,76.64,18400.0,48.4892,48.5335,48.4639,48.4639,18400.0
2014-02-12 15:40:00,76.65,76.8,76.64,76.71,33200.0,48.4702,48.5651,48.4639,48.5082,33200.0
2014-02-12 15:50:00,76.72,76.8,76.66,76.8,48100.0,48.5145,48.5651,48.4766,48.5651,48100.0
2014-02-13 09:30:00,76.43,76.63,76.03,76.49,29200.0,48.3311,48.4576,48.0782,48.3691,29200.0
2014-02-13 09:40:00,76.26,76.44,76.16,76.34,10900.0,48.2236,48.3374,48.1604,48.2742,10900.0
2014-02-13 09:50:00,76.38,76.56,76.38,76.48,6000.0,48.2995,48.4133,48.2995,48.3627,6000.0
2014-02-13 10:00:00,76.55,76.85,76.5,76.84,11600.0,48.407,48.5967,48.3754,48.5904,11600.0
2014-02-13 10:10:00,76.82,76.87,76.64,76.7,13200.0,48.5777,48.6094,48.4639,48.5019,13200.0
2014-02-13 10:20:00,76.73,76.76,76.53,76.71,15100.0,48.5208,48.5398,48.3944,48.5082,15100.0
2014-02-13 10:30:00,76.73,76.73,76.56,76.7,10600.0,48.5208,48.5208,48.4133,48.5019,10600.0
2014-02-13 10:40:00,76.71,76.76,76.66,76.76,6300.0,48.5082,48.5398,48.4766,48.5398,6300.0
2014-02-13 10:50:00,76.76,77.0,76.76,76.84,12500.0,48.5398,48.6916,48.5398,48.5904,12500.0
2014-02-13 11:00:00,76.89,76.95,76.7,76.72,9100.0,48.622,48.6599,48.5019,48.5145,9100.0
2014-02-13 11:10:00,76.7,76.73,76.63,76.68,10600.0,48.5019,48.5208,48.4576,48.4892,10600.0
2014-02-13 11:20:00,76.69,76.73,76.61,76.66,5600.0,48.4955,48.5208,48.4449,48.4766,5600.0
2014-02-13 11:30:00,76.62,76.74,76.6,76.61,16200.0,48.4513,48.5271,48.4386,48.4449,16200.0
2014-02-13 11:40:00,76.6,76.65,76.58,76.62,7900.0,48.4386,48.4702,48.426,48.4513,7900.0
2014-02-13 11:50:00,76.62,76.67,76.57,76.58,8800.0,48.4513,48.4829,48.4196,48.426,8800.0
2014-02-13 12:00:00,76.6,76.74,76.57,76.7,7500.0,48.4386,48.5271,48.4196,48.5019,7500.0
2014-02-13 12:10:00,76.73,76.78,76.7,76.77,4600.0,48.5208,48.5524,48.5019,48.5461,4600.0
2014-02-13 12:20:00,76.77,76.78,76.7,76.74,5600.0,48.5461,48.5524,48.5019,48.5271,5600.0
2014-02-13 12:30:00,76.74,76.8,76.74,76.78,2700.0,48.5271,48.5651,48.5271,48.5524,2700.0
2014-02-13 12:40:00,76.78,76.86,76.77,76.84,4700.0,48.5524,48.603,48.5461,48.5904,4700.0
2014-02-13 12:50:00,76.87,76.89,76.79,76.8,4500.0,48.6094,48.622,48.5588,48.5651,4500.0
2014-02-13 13:00:00,76.8,76.93,76.8,76.91,4400.0,48.5651,48.6473,48.5651,48.6346,4400.0
2014-02-13 13:10:00,76.93,76.98,76.88,76.98,24600.0,48.6473,48.6789,48.6157,48.6789,24600.0
2014-02-13 13:20:00,76.98,77.09,76.98,77.08,19200.0,48.6789,48.7485,48.6789,48.7421,19200.0
2014-02-13 13:30:00,77.05,77.05,76.94,77.01,7200.0,48.7232,48.7232,48.6536,48.6979,7200.0
2014-02-13 13:40:00,77.01,77.09,77.0,77.05,10500.0,48.6979,48.7485,48.6916,48.7232,10500.0
2014-02-13 13:50:00,77.04,77.09,77.0,77.09,7900.0,48.7169,48.7485,48.6916,48.7485,7900.0
2014-02-13 14:00:00,77.08,77.17,77.08,77.11,9200.0,48.7421,48.7991,48.7421,48.7611,9200.0
2014-02-13 14:10:00,77.14,77.14,77.05,77.06,7400.0,48.7801,48.7801,48.7232,48.7295,7400.0
2014-02-13 14:20:00,77.03,77.06,76.87,76.88,8600.0,48.7105,48.7295,48.6094,48.6157,8600.0
2014-02-13 14:30:00,76.9,76.9,76.83,76.88,6400.0,48.6283,48.6283,48.5841,48.6157,6400.0
2014-02-13 14:40:00,76.87,76.94,76.85,76.94,5400.0,48.6094,48.6536,48.5967,48.6536,5400.0
2014-02-13 14:50:00,76.94,77.02,76.91,76.94,16100.0,48.6536,48.7042,48.6346,48.6536,16100.0
2014-02-13 15:00:00,76.94,76.98,76.92,76.94,8300.0,48.6536,48.6789,48.641,48.6536,8300.0
2014-02-13 15:10:00,76.94,76.94,76.86,76.88,14300.0,48.6536,48.6536,48.603,48.6157,14300.0
2014-02-13 15:20:00,76.88,76.93,76.85,76.91,8700.0,48.6157,48.6473,48.5967,48.6346,8700.0
2014-02-13 15:30:00,76.92,77.01,76.91,76.94,13500.0,48.641,48.6979,48.6346,48.6536,13500.0
2014-02-13 15:40:00,76.94,77.03,76.93,77.03,21200.0,48.6536,48.7105,48.6473,48.7105,21200.0
2014-02-13 15:50:00,77.03,77.09,76.94,76.99,55900.0,48.7105,48.7485,48.6536,48.6852,55900.0
2014-02-14 09:30:00,76.76,77.52,76.74,77.1,103700.0,48.5398,49.0204,48.5271,48.7548,103700.0
2014-02-14 09:40:00,77.1,77.1,76.7,76.9,28800.0,48.7548,48.7548,48.5019,48.6283,28800.0
2014-02-14 09:50:00,76.9,77.09,76.81,77.06,17800.0,48.6283,48.7485,48.5714,48.7295,17800.0
2014-02-14 10:00:00,77.04,77.07,76.72,76.84,21300.0,48.7169,48.7358,48.5145,48.5904,21300.0
2014-02-14 10:10:00,76.81,77.05,76.81,76.99,20000.0,48.5714,48.7232,48.5714,48.6852,20000.0
2014-02-14 10:20:00,76.98,77.15,76.89,77.15,22700.0,48.6789,48.7864,48.622,48.7864,22700.0
2014-02-14 10:30:00,77.14,77.33,77.14,77.16,26300.0,48.7801,48.9002,48.7801,48.7927,26300.0
2014-02-14 10:40:00,77.14,77.14,76.95,77.03,8200.0,48.7801,48.7801,48.6599,48.7105,8200.0
2014-02-14 10:50:00,76.99,76.99,76.84,76.93,17500.0,48.6852,48.6852,48.5904,48.6473,17500.0
2014-02-14 11:00:00,76.94,77.01,76.81,76.81,29000.0,48.6536,48.6979,48.5714,48.5714,29000.0
2014-02-14 11:10:00,76.82,76.95,76.8,76.85,11700.0,48.5777,48.6599,48.5651,48.5967,11700.0
2014-02-14 11:20:00,76.85,76.89,76.85,76.89,8800.0,48.5967,48.622,48.5967,48.622,8800.0
2014-02-14 11:30:00,76.9,77.07,76.88,77.07,5800.0,48.6283,48.7358,48.6157,48.7358,5800.0
2014-02-14 11:40:00,77.06,77.12,76.89,76.94,15100.0,48.7295,48.7674,48.622,48.6536,15100.0
2014-02-14 11:50:00,76.94,77.0,76.91,76.98,7400.0,48.6536,48.6916,48.6346,48.6789,7400.0
2014-02-14 12:00:00,76.95,77.0,76.95,76.95,7200.0,48.6599,48.6916,48.6599,48.6599,7200.0
2014-02-14 12:10:00,76.94,76.99,76.92,76.98,4300.0,48.6536,48.6852,48.641,48.6789,4300.0
2014-02-14 12:20:00,76.99,77.01,76.81,76.83,16200.0,48.6852,48.6979,48.5714,48.5841,16200.0
2014-02-14 12:30:00,76.86,76.97,76.81,76.84,8900.0,48.603,48.6726,48.5714,48.5904,8900.0
2014-02-14 12:40:00,76.82,76.88,76.82,76.88,3100.0,48.5777,48.6157,48.5777,48.6157,3100.0
2014-02-14 12:50:00,76.88,76.91,76.77,76.83,5800.0,48.6157,48.6346,48.5461,48.5841,5800.0
2014-02-14 13:00:00,76.85,76.92,76.84,76.84,5800.0,48.5967,48.641,48.5904,48.5904,5800.0
2014-02-14 13:10:00,76.84,76.9,76.83,76.88,6900.0,48.5904,48.6283,48.5841,48.6157,6900.0
2014-02-14 13:20:00,76.91,76.93,76.84,76.88,6300.0,48.6346,48.6473,48.5904,48.6157,6300.0
2014-02-14 13:30:00,76.87,76.87,76.78,76.86,8900.0,48.6094,48.6094,48.5524,48.603,8900.0
2014-02-14 13:40:00,76.85,76.92,76.85,76.9,7000.0,48.5967,48.641,48.5967,48.6283,7000.0
2014-02-14 13:50:00,76.93,76.98,76.9,76.94,7100.0,48.6473,48.6789,48.6283,48.6536,7100.0
2014-02-14 14:00:00,76.95,77.06,76.94,77.06,6000.0,48.6599,48.7295,48.6536,48.7295,6000.0
2014-02-14 14:10:00,77.05,77.1,77.03,77.1,6300.0,48.7232,48.7548,48.7105,48.7548,6300.0
2014-02-14 14:20:00,77.11,77.11,77.0,77.03,13200.0,48.7611,48.7611,48.6916,48.7105,13200.0
2014-02-14 14:30:00,77.05,77.09,77.02,77.05,12400.0,48.7232,48.7485,48.7042,48.7232,12400.0
2014-02-14 14:40:00,77.04,77.16,77.04,77.09,11800.0,48.7169,48.7927,48.7169,48.7485,11800.0
2014-02-14 14:50:00,77.08,77.17,77.08,77.09,10200.0,48.7421,48.7991,48.7421,48.7485,10200.0
2014-02-14 15:00:00,77.09,77.13,77.08,77.1,9500.0,48.7485,48.7738,48.7421,48.7548,9500.0
2014-02-14 15:10:00,77.09,77.09,76.99,77.0,12100.0,48.7485,48.7485,48.6852,48.6916,12100.0
2014-02-14 15:20:00,76.99,77.1,76.99,77.1,12000.0,48.6852,48.7548,48.6852,48.7548,12000.0
2014-02-14 15:30:00,77.11,77.12,77.06,77.09,17700.0,48.7611,48.7674,48.7295,48.7485,17700.0
2014-02-14 15:40:00,77.08,77.08,76.95,77.03,19200.0,48.7421,48.7421,48.6599,48.7105,19200.0
2014-02-14 15:50:00,77.03,77.12,77.01,77.11,59300.0,48.7105,48.7674,48.6979,48.7611,59300.0
2014-02-18 09:30:00,77.14,77.41,76.97,77.03,31200.0,48.7801,48.9508,48.6726,48.7105,31200.0
2014-02-18 09:40:00,77.0,77.17,76.88,77.09,17300.0,48.6916,48.7991,48.6157,48.7485,17300.0
2014-02-18 09:50:00,77.09,77.11,76.86,76.93,9800.0,48.7485,48.7611,48.603,48.6473,9800.0
2014-02-18 10:00:00,76.89,76.93,76.62,76.87,33100.0,48.622,48.6473,48.4513,48.6094,33100.0
2014-02-18 10:10:00,76.85,76.9,76.71,76.89,13900.0,48.5967,48.6283,48.5082,48.622,13900.0
2014-02-18 10:20:00,76.87,76.93,76.77,76.8,14000.0,48.6094,48.6473,48.5461,48.5651,14000.0
2014-02-18 10:30:00,76.82,76.87,76.69,76.74,13300.0,48.5777,48.6094,48.4955,48.5271,13300.0
2014-02-18 10:40:00,76.73,76.8,76.66,76.7,11800.0,48.5208,48.5651,48.4766,48.5019,11800.0
2014-02-18 10:50:00,76.7,76.8,76.66,76.69,15200.0,48.5019,48.5651,48.4766,48.4955,15200.0
2014-02-18 11:00:00,76.69,76.69,76.58,76.59,37400.0,48.4955,48.4955,48.426,48.4323,37400.0
2014-02-18 11:10:00,76.59,76.68,76.59,76.63,50500.0,48.4323,48.4892,48.4323,48.4576,50500.0
2014-02-18 11:20:00,76.63,76.66,76.58,76.65,26200.0,48.4576,48.4766,48.426,48.4702,26200.0
2014-02-18 11:30:00,76.66,76.79,76.65,76.68,21500.0,48.4766,48.5588,48.4702,48.4892,21500.0
2014-02-18 11:40:00,76.67,76.76,76.61,76.66,52400.0,48.4829,48.5398,48.4449,48.4766,52400.0
2014-02-18 11:50:00,76.64,76.65,76.51,76.51,24100.0,48.4639,48.4702,48.3817,48.3817,24100.0
2014-02-18 12:00:00,76.51,76.6,76.48,76.51,66800.0,48.3817,48.4386,48.3627,48.3817,66800.0
2014-02-18 12:10:00,76.52,76.54,76.39,76.4,40200.0,48.388,48.4007,48.3058,48.3121,40200.0
2014-02-18 12:20:00,76.4,76.47,76.4,76.45,35500.0,48.3121,48.3564,48.3121,48.3438,35500.0
2014-02-18 12:30:00,76.45,76.47,76.35,76.4,42800.0,48.3438,48.3564,48.2805,48.3121,42800.0
2014-02-18 12:40:00,76.42,76.47,76.4,76.41,20800.0,48.3248,48.3564,48.3121,48.3185,20800.0
2014-02-18 12:50:00,76.39,76.41,76.33,76.37,17500.0,48.3058,48.3185,48.2679,48.2932,17500.0
2014-02-18 13:00:00,76.38,76.42,76.34,76.37,22900.0,48.2995,48.3248,48.2742,48.2932,22900.0
2014-02-18 13:10:00,76.37,76.39,76.3,76.37,21500.0,48.2932,48.3058,48.2489,48.2932,21500.0
2014-02-18 13:20:00,76.35,76.4,76.26,76.36,44800.0,48.2805,48.3121,48.2236,48.2868,44800.0
2014-02-18 13:30:00,76.36,76.37,76.27,76.28,31000.0,48.2868,48.2932,48.2299,48.2363,31000.0
2014-02-18 13:40:00,76.29,76.31,76.13,76.16,17300.0,48.2426,48.2552,48.1414,48.1604,17300.0
2014-02-18 13:50:00,76.16,76.23,76.13,76.23,50100.0,48.1604,48.2046,48.1414,48.2046,50100.0
2014-02-18 14:00:00,76.23,76.3,76.2,76.25,23900.0,48.2046,48.2489,48.1857,48.2173,23900.0
2014-02-18 14:10:00,76.24,76.26,76.2,76.21,53900.0,48.211,48.2236,48.1857,48.192,53900.0
2014-02-18 14:20:00,76.21,76.23,76.19,76.19,31100.0,48.192,48.2046,48.1793,48.1793,31100.0
2014-02-18 14:30:00,76.18,76.23,76.18,76.2,42100.0,48.173,48.2046,48.173,48.1857,42100.0
2014-02-18 14:40:00,76.2,76.24,76.19,76.22,59900.0,48.1857,48.211,48.1793,48.1983,59900.0
2014-02-18 14:50:00,76.21,76.23,76.2,76.23,19600.0,48.192,48.2046,48.1857,48.2046,19600.0
2014-02-18 15:00:00,76.23,76.23,76.18,76.19,26200.0,48.2046,48.2046,48.173,48.1793,26200.0
2014-02-18 15:10:00,76.19,76.24,76.19,76.21,115400.0,48.1793,48.211,48.1793,48.192,115400.0
2014-02-18 15:20:00,76.21,76.28,76.2,76.22,51400.0,48.192,48.2363,48.1857,48.1983,51400.0
2014-02-18 15:30:00,76.22,76.23,76.19,76.2,66900.0,48.1983,48.2046,48.1793,48.1857,66900.0
2014-02-18 15:40:00,76.2,76.22,76.19,76.21,71100.0,48.1857,48.1983,48.1793,48.192,71100.0
2014-02-18 15:50:00,76.22,76.25,76.19,76.21,190300.0,48.1983,48.2173,48.1793,48.192,190300.0
2014-02-19 09:30:00,75.79,76.29,75.5,76.29,27500.0,47.9264,48.2426,47.743,48.2426,27500.0
2014-02-19 09:40:00,76.34,76.39,76.16,76.24,20700.0,48.2742,48.3058,48.1604,48.211,20700.0
2014-02-19 09:50:00,76.24,76.35,76.17,76.28,22200.0,48.211,48.2805,48.1667,48.2363,22200.0
2014-02-19 10:00:00,76.33,76.4,76.23,76.4,17500.0,48.2679,48.3121,48.2046,48.3121,17500.0
2014-02-19 10:10:00,76.43,76.6,76.43,76.6,12600.0,48.3311,48.4386,48.3311,48.4386,12600.0
2014-02-19 10:20:00,76.6,76.6,76.45,76.6,17400.0,48.4386,48.4386,48.3438,48.4386,17400.0
2014-02-19 10:30:00,76.58,76.69,76.35,76.47,54100.0,48.426,48.4955,48.2805,48.3564,54100.0
2014-02-19 10:40:00,76.44,76.5,76.09,76.28,122900.0,48.3374,48.3754,48.1161,48.2363,122900.0
2014-02-19 10:50:00,76.31,76.43,76.28,76.3,17400.0,48.2552,48.3311,48.2363,48.2489,17400.0
2014-02-19 11:00:00,76.3,76.37,76.26,76.27,19500.0,48.2489,48.2932,48.2236,48.2299,19500.0
2014-02-19 11:10:00,76.25,76.29,76.16,76.25,9400.0,48.2173,48.2426,48.1604,48.2173,9400.0
2014-02-19 11:20:00,76.25,76.33,76.22,76.3,20900.0,48.2173,48.2679,48.1983,48.2489,20900.0
2014-02-19 11:30:00,76.31,76.34,76.21,76.22,15900.0,48.2552,48.2742,48.192,48.1983,15900.0
2014-02-19 11:40:00,76.22,76.3,76.21,76.29,16600.0,48.1983,48.2489,48.192,48.2426,16600.0
2014-02-19 11:50:00,76.28,76.32,76.01,76.01,17500.0,48.2363,48.2616,48.0655,48.0655,17500.0
2014-02-19 12:00:00,76.0,76.15,75.95,76.05,24300.0,48.0592,48.1541,48.0276,48.0908,24300.0
2014-02-19 12:10:00,76.04,76.07,75.86,75.89,25000.0,48.0845,48.1035,47.9707,47.9896,25000.0
2014-02-19 12:20:00,75.89,75.92,75.75,75.88,12200.0,47.9896,48.0086,47.9011,47.9833,12200.0
2014-02-19 12:30:00,75.91,75.97,75.86,75.92,11000.0,48.0023,48.0402,47.9707,48.0086,11000.0
2014-02-19 12:40:00,75.92,75.94,75.77,75.77,12400.0,48.0086,48.0213,47.9138,47.9138,12400.0
2014-02-19 12:50:00,75.8,75.84,75.75,75.84,13000.0,47.9327,47.958,47.9011,47.958,13000.0
2014-02-19 13:00:00,75.83,75.93,75.8,75.92,14100.0,47.9517,48.0149,47.9327,48.0086,14100.0
2014-02-19 13:10:00,75.94,75.97,75.84,75.94,40800.0,48.0213,48.0402,47.958,48.0213,40800.0
2014-02-19 13:20:00,75.95,76.0,75.9,75.92,16500.0,48.0276,48.0592,47.996,48.0086,16500.0
2014-02-19 13:30:00,75.93,75.97,75.84,75.84,15100.0,48.0149,48.0402,47.958,47.958,15100.0
2014-02-19 13:40:00,75.87,75.91,75.81,75.91,9300.0,47.977,48.0023,47.9391,48.0023,9300.0
2014-02-19 13:50:00,75.92,75.95,75.71,75.76,120100.0,48.0086,48.0276,47.8758,47.9074,120100.0
2014-02-19 14:00:00,75.76,75.85,75.64,75.81,64500.0,47.9074,47.9643,47.8316,47.9391,64500.0
2014-02-19 14:10:00,75.8,75.81,75.51,75.68,38500.0,47.9327,47.9391,47.7493,47.8568,38500.0
2014-02-19 14:20:00,75.67,75.68,75.47,75.53,63900.0,47.8505,47.8568,47.7241,47.762,63900.0
2014-02-19 14:30:00,75.53,75.53,75.39,75.45,40100.0,47.762,47.762,47.6735,47.7114,40100.0
2014-02-19 14:40:00,75.44,75.51,75.26,75.31,37700.0,47.7051,47.7493,47.5913,47.6229,37700.0
2014-02-19 14:50:00,75.33,75.43,75.3,75.38,32900.0,47.6355,47.6988,47.6166,47.6671,32900.0
2014-02-19 15:00:00,75.37,75.42,75.24,75.27,54700.0,47.6608,47.6924,47.5786,47.5976,54700.0
2014-02-19 15:10:00,75.26,75.31,75.08,75.08,123300.0,47.5913,47.6229,47.4774,47.4774,123300.0
2014-02-19 15:20:00,75.06,75.15,74.81,74.84,139000.0,47.4648,47.5217,47.3067,47.3257,139000.0
2014-02-19 15:30:00,74.85,75.02,74.8,74.96,75200.0,47.332,47.4395,47.3004,47.4015,75200.0
2014-02-19 15:40:00,74.96,74.98,74.84,74.93,73200.0,47.4015,47.4142,47.3257,47.3826,73200.0
2014-02-19 15:50:00,74.93,74.94,74.72,74.76,143400.0,47.3826,47.3889,47.2498,47.2751,143400.0
2014-02-20 09:30:00,74.82,75.06,74.55,74.55,51300.0,47.313,47.4648,47.1423,47.1423,51300.0
2014-02-20 09:40:00,74.55,74.55,74.01,74.01,73400.0,47.1423,47.1423,46.8008,46.8008,73400.0
2014-02-20 09:50:00,74.01,74.09,73.61,73.73,59800.0,46.8008,46.8514,46.5479,46.6237,59800.0
2014-02-20 10:00:00,73.7,73.94,73.54,73.8,62700.0,46.6048,46.7565,46.5036,46.668,62700.0
2014-02-20 10:10:00,73.78,74.16,73.77,73.95,41800.0,46.6554,46.8957,46.649,46.7629,41800.0
2014-02-20 10:20:00,73.94,74.05,73.76,73.82,34900.0,46.7565,46.8261,46.6427,46.6807,34900.0
2014-02-20 10:30:00,73.82,74.15,73.77,74.14,42700.0,46.6807,46.8893,46.649,46.883,42700.0
2014-02-20 10:40:00,74.17,74.24,74.08,74.08,35800.0,46.902,46.9463,46.8451,46.8451,35800.0
2014-02-20 10:50:00,74.07,74.2,74.03,74.09,23700.0,46.8388,46.921,46.8135,46.8514,23700.0
2014-02-20 11:00:00,74.09,74.27,74.08,74.22,22700.0,46.8514,46.9652,46.8451,46.9336,22700.0
2014-02-20 11:10:00,74.21,74.22,74.03,74.05,21600.0,46.9273,46.9336,46.8135,46.8261,21600.0
2014-02-20 11:20:00,74.05,74.11,73.91,73.94,26200.0,46.8261,46.864,46.7376,46.7565,26200.0
2014-02-20 11:30:00,73.95,74.19,73.95,74.13,24100.0,46.7629,46.9146,46.7629,46.8767,24100.0
2014-02-20 11:40:00,74.13,74.18,74.09,74.15,16500.0,46.8767,46.9083,46.8514,46.8893,16500.0
2014-02-20 11:50:00,74.16,74.17,74.04,74.13,18800.0,46.8957,46.902,46.8198,46.8767,18800.0
2014-02-20 12:00:00,74.14,74.2,74.12,74.14,16900.0,46.883,46.921,46.8704,46.883,16900.0
2014-02-20 12:10:00,74.17,74.19,74.11,74.17,11200.0,46.902,46.9146,46.864,46.902,11200.0
2014-02-20 12:20:00,74.17,74.33,74.17,74.28,20900.0,46.902,47.0032,46.902,46.9715,20900.0
2014-02-20 12:30:00,74.28,74.34,74.19,74.2,42300.0,46.9715,47.0095,46.9146,46.921,42300.0
2014-02-20 12:40:00,74.24,74.27,74.17,74.18,20600.0,46.9463,46.9652,46.902,46.9083,20600.0
2014-02-20 12:50:00,74.19,74.24,74.08,74.08,21900.0,46.9146,46.9463,46.8451,46.8451,21900.0
2014-02-20 13:00:00,74.09,74.12,74.01,74.12,26000.0,46.8514,46.8704,46.8008,46.8704,26000.0
2014-02-20 13:10:00,74.13,74.15,74.0,74.0,18100.0,46.8767,46.8893,46.7945,46.7945,18100.0
2014-02-20 13:20:00,74.0,74.01,73.89,73.96,17600.0,46.7945,46.8008,46.7249,46.7692,17600.0
2014-02-20 13:30:00,73.97,74.04,73.95,73.99,16400.0,46.7755,46.8198,46.7629,46.7882,16400.0
2014-02-20 13:40:00,73.97,74.05,73.88,74.05,16300.0,46.7755,46.8261,46.7186,46.8261,16300.0
2014-02-20 13:50:00,74.06,74.09,73.94,73.97,15000.0,46.8324,46.8514,46.7565,46.7755,15000.0
2014-02-20 14:00:00,73.97,73.98,73.81,73.88,30700.0,46.7755,46.7818,46.6743,46.7186,30700.0
2014-02-20 14:10:00,73.89,74.02,73.88,74.0,21000.0,46.7249,46.8071,46.7186,46.7945,21000.0
2014-02-20 14:20:00,74.0,74.0,73.78,73.78,21500.0,46.7945,46.7945,46.6554,46.6554,21500.0
2014-02-20 14:30:00,73.8,73.88,73.79,73.85,30600.0,46.668,46.7186,46.6617,46.6996,30600.0
2014-02-20 14:40:00,73.84,73.95,73.82,73.95,25200.0,46.6933,46.7629,46.6807,46.7629,25200.0
2014-02-20 14:50:00,73.96,73.97,73.89,73.93,20000.0,46.7692,46.7755,46.7249,46.7502,20000.0
2014-02-20 15:00:00,73.92,73.96,73.9,73.91,27300.0,46.7439,46.7692,46.7312,46.7376,27300.0
2014-02-20 15:10:00,73.9,73.91,73.84,73.89,21000.0,46.7312,46.7376,46.6933,46.7249,21000.0
2014-02-20 15:20:00,73.9,74.0,73.66,73.69,107600.0,46.7312,46.7945,46.5795,46.5985,107600.0
2014-02-20 15:30:00,73.69,73.76,73.69,73.73,59200.0,46.5985,46.6427,46.5985,46.6237,59200.0
2014-02-20 15:40:00,73.72,73.87,73.66,73.87,82800.0,46.6174,46.7123,46.5795,46.7123,82800.0
2014-02-20 15:50:00,73.85,74.02,73.73,73.76,182600.0,46.6996,46.8071,46.6237,46.6427,182600.0
2014-02-21 09:30:00,73.9,73.99,73.57,73.89,144600.0,46.7312,46.7882,46.5226,46.7249,144600.0
2014-02-21 09:40:00,73.9,74.39,73.9,74.33,40100.0,46.7312,47.0411,46.7312,47.0032,40100.0
2014-02-21 09:50:00,74.34,74.72,74.33,74.45,40900.0,47.0095,47.2498,47.0032,47.079,40900.0
2014-02-21 10:00:00,74.47,74.7,74.37,74.55,72000.0,47.0917,47.2371,47.0285,47.1423,72000.0
2014-02-21 10:10:00,74.59,74.63,74.53,74.55,42100.0,47.1676,47.1929,47.1296,47.1423,42100.0
2014-02-21 10:20:00,74.56,74.56,74.39,74.44,23600.0,47.1486,47.1486,47.0411,47.0727,23600.0
2014-02-21 10:30:00,74.45,74.61,74.45,74.56,52500.0,47.079,47.1802,47.079,47.1486,52500.0
2014-02-21 10:40:00,74.59,74.71,74.56,74.59,25500.0,47.1676,47.2435,47.1486,47.1676,25500.0
2014-02-21 10:50:00,74.62,74.74,74.57,74.69,34700.0,47.1865,47.2624,47.1549,47.2308,34700.0
2014-02-21 11:00:00,74.69,74.82,74.65,74.7,49500.0,47.2308,47.313,47.2055,47.2371,49500.0
2014-02-21 11:10:00,74.7,74.76,74.64,74.64,22700.0,47.2371,47.2751,47.1992,47.1992,22700.0
2014-02-21 11:20:00,74.64,74.7,74.6,74.64,17800.0,47.1992,47.2371,47.1739,47.1992,17800.0
2014-02-21 11:30:00,74.66,74.73,74.62,74.71,29100.0,47.2118,47.2561,47.1865,47.2435,29100.0
2014-02-21 11:40:00,74.72,74.72,74.64,74.68,14700.0,47.2498,47.2498,47.1992,47.2245,14700.0
2014-02-21 11:50:00,74.67,74.71,74.58,74.62,18100.0,47.2182,47.2435,47.1613,47.1865,18100.0
2014-02-21 12:00:00,74.61,74.67,74.56,74.6,19000.0,47.1802,47.2182,47.1486,47.1739,19000.0
2014-02-21 12:10:00,74.6,74.67,74.58,74.62,25100.0,47.1739,47.2182,47.1613,47.1865,25100.0
2014-02-21 12:20:00,74.62,74.64,74.53,74.54,32100.0,47.1865,47.1992,47.1296,47.136,32100.0
2014-02-21 12:30:00,74.53,74.6,74.41,74.41,14400.0,47.1296,47.1739,47.0538,47.0538,14400.0
2014-02-21 12:40:00,74.41,74.45,74.34,74.35,19700.0,47.0538,47.079,47.0095,47.0158,19700.0
2014-02-21 12:50:00,74.33,74.46,74.33,74.42,15200.0,47.0032,47.0854,47.0032,47.0601,15200.0
2014-02-21 13:00:00,74.44,74.48,74.38,74.48,23800.0,47.0727,47.098,47.0348,47.098,23800.0
2014-02-21 13:10:00,74.46,74.58,74.43,74.44,32200.0,47.0854,47.1613,47.0664,47.0727,32200.0
2014-02-21 13:20:00,74.44,74.48,74.41,74.43,9800.0,47.0727,47.098,47.0538,47.0664,9800.0
2014-02-21 13:30:00,74.43,74.43,74.19,74.24,37000.0,47.0664,47.0664,46.9146,46.9463,37000.0
2014-02-21 13:40:00,74.22,74.39,74.2,74.33,24400.0,46.9336,47.0411,46.921,47.0032,24400.0
2014-02-21 13:50:00,74.34,74.35,74.17,74.19,21200.0,47.0095,47.0158,46.902,46.9146,21200.0
2014-02-21 14:00:00,74.19,74.23,74.11,74.13,16100.0,46.9146,46.9399,46.864,46.8767,16100.0
2014-02-21 14:10:00,74.15,74.21,74.07,74.11,16800.0,46.8893,46.9273,46.8388,46.864,16800.0
2014-02-21 14:20:00,74.13,74.18,74.06,74.08,35200.0,46.8767,46.9083,46.8324,46.8451,35200.0
2014-02-21 14:30:00,74.06,74.06,73.92,73.94,21200.0,46.8324,46.8324,46.7439,46.7565,21200.0
2014-02-21 14:40:00,73.91,74.03,73.9,73.9,25400.0,46.7376,46.8135,46.7312,46.7312,25400.0
2014-02-21 14:50:00,73.91,74.0,73.88,73.88,38700.0,46.7376,46.7945,46.7186,46.7186,38700.0
2014-02-21 15:00:00,73.91,73.95,73.86,73.9,41600.0,46.7376,46.7629,46.706,46.7312,41600.0
2014-02-21 15:10:00,73.9,73.9,73.81,73.81,38800.0,46.7312,46.7312,46.6743,46.6743,38800.0
2014-02-21 15:20:00,73.81,73.86,73.78,73.81,59300.0,46.6743,46.706,46.6554,46.6743,59300.0
2014-02-21 15:30:00,73.81,73.87,73.65,73.69,66200.0,46.6743,46.7123,46.5732,46.5985,66200.0
2014-02-21 15:40:00,73.7,73.82,73.7,73.73,68800.0,46.6048,46.6807,46.6048,46.6237,68800.0
2014-02-21 15:50:00,73.73,73.77,73.6,73.71,181300.0,46.6237,46.649,46.5415,46.6111,181300.0
2014-02-24 09:30:00,73.91,74.16,73.7,73.96,42300.0,46.7376,46.8957,46.6048,46.7692,42300.0
2014-02-24 09:40:00,73.94,74.06,73.76,73.95,25600.0,46.7565,46.8324,46.6427,46.7629,25600.0
2014-02-24 09:50:00,73.95,74.17,73.81,73.85,50000.0,46.7629,46.902,46.6743,46.6996,50000.0
2014-02-24 10:00:00,73.86,73.97,73.73,73.74,35500.0,46.706,46.7755,46.6237,46.6301,35500.0
2014-02-24 10:10:00,73.76,73.88,73.76,73.78,62400.0,46.6427,46.7186,46.6427,46.6554,62400.0
2014-02-24 10:20:00,73.8,73.92,73.76,73.86,47500.0,46.668,46.7439,46.6427,46.706,47500.0
2014-02-24 10:30:00,73.86,74.12,73.86,74.02,34700.0,46.706,46.8704,46.706,46.8071,34700.0
2014-02-24 10:40:00,74.03,74.14,74.01,74.03,48900.0,46.8135,46.883,46.8008,46.8135,48900.0
2014-02-24 10:50:00,74.08,74.32,74.02,74.31,38100.0,46.8451,46.9968,46.8071,46.9905,38100.0
2014-02-24 11:00:00,74.32,74.41,74.13,74.13,55300.0,46.9968,47.0538,46.8767,46.8767,55300.0
2014-02-24 11:10:00,74.12,74.16,74.02,74.12,59600.0,46.8704,46.8957,46.8071,46.8704,59600.0
2014-02-24 11:20:00,74.12,74.17,74.09,74.15,33800.0,46.8704,46.902,46.8514,46.8893,33800.0
2014-02-24 11:30:00,74.15,74.23,74.08,74.14,47700.0,46.8893,46.9399,46.8451,46.883,47700.0
2014-02-24 11:40:00,74.14,74.17,74.11,74.13,34100.0,46.883,46.902,46.864,46.8767,34100.0
2014-02-24 11:50:00,74.14,74.31,74.13,74.29,66400.0,46.883,46.9905,46.8767,46.9779,66400.0
2014-02-24 12:00:00,74.29,74.57,74.28,74.38,75700.0,46.9779,47.1549,46.9715,47.0348,75700.0
2014-02-24 12:10:00,74.38,74.4,74.31,74.35,134800.0,47.0348,47.0474,46.9905,47.0158,134800.0
2014-02-24 12:20:00,74.36,74.48,74.3,74.46,68400.0,47.0221,47.098,46.9842,47.0854,68400.0
2014-02-24 12:30:00,74.49,74.76,74.48,74.76,47600.0,47.1043,47.2751,47.098,47.2751,47600.0
2014-02-24 12:40:00,74.74,74.75,74.58,74.61,68600.0,47.2624,47.2688,47.1613,47.1802,68600.0
2014-02-24 12:50:00,74.61,74.66,74.5,74.55,36600.0,47.1802,47.2118,47.1107,47.1423,36600.0
2014-02-24 13:00:00,74.55,74.66,74.53,74.64,47900.0,47.1423,47.2118,47.1296,47.1992,47900.0
2014-02-24 13:10:00,74.63,74.71,74.59,74.7,34800.0,47.1929,47.2435,47.1676,47.2371,34800.0
2014-02-24 13:20:00,74.7,74.84,74.62,74.7,39200.0,47.2371,47.3257,47.1865,47.2371,39200.0
2014-02-24 13:30:00,74.72,74.85,74.7,74.82,64900.0,47.2498,47.332,47.2371,47.313,64900.0
2014-02-24 13:40:00,74.81,74.81,74.65,74.66,53400.0,47.3067,47.3067,47.2055,47.2118,53400.0
2014-02-24 13:50:00,74.65,74.76,74.64,74.72,63200.0,47.2055,47.2751,47.1992,47.2498,63200.0
2014-02-24 14:00:00,74.72,74.86,74.71,74.82,36100.0,47.2498,47.3383,47.2435,47.313,36100.0
2014-02-24 14:10:00,74.82,74.87,74.76,74.87,33700.0,47.313,47.3446,47.2751,47.3446,33700.0
2014-02-24 14:20:00,74.87,74.94,74.74,74.74,41600.0,47.3446,47.3889,47.2624,47.2624,41600.0
2014-02-24 14:30:00,74.75,74.75,74.61,74.65,38000.0,47.2688,47.2688,47.1802,47.2055,38000.0
2014-02-24 14:40:00,74.66,74.71,74.64,74.68,48200.0,47.2118,47.2435,47.1992,47.2245,48200.0
2014-02-24 14:50:00,74.68,74.7,74.64,74.68,31600.0,47.2245,47.2371,47.1992,47.2245,31600.0
2014-02-24 15:00:00,74.69,74.71,74.66,74.7,36000.0,47.2308,47.2435,47.2118,47.2371,36000.0
2014-02-24 15:10:00,74.7,74.71,74.54,74.57,106100.0,47.2371,47.2435,47.136,47.1549,106100.0
2014-02-24 15:20:00,74.58,74.6,74.37,74.37,58000.0,47.1613,47.1739,47.0285,47.0285,58000.0
2014-02-24 15:30:00,74.39,74.47,74.37,74.45,82000.0,47.0411,47.0917,47.0285,47.079,82000.0
2014-02-24 15:40:00,74.46,74.46,74.34,74.38,152600.0,47.0854,47.0854,47.0095,47.0348,152600.0
2014-02-24 15:50:00,74.38,74.47,74.28,74.32,286700.0,47.0348,47.0917,46.9715,46.9968,286700.0
2014-02-25 09:30:00,74.17,74.91,74.17,74.4,46400.0,46.902,47.3699,46.902,47.0474,46400.0
2014-02-25 09:40:00,74.39,74.49,74.25,74.29,9100.0,47.0411,47.1043,46.9526,46.9779,9100.0
2014-02-25 09:50:00,74.31,74.36,74.03,74.17,10700.0,46.9905,47.0221,46.8135,46.902,10700.0
2014-02-25 10:00:00,74.14,74.24,74.01,74.13,22200.0,46.883,46.9463,46.8008,46.8767,22200.0
2014-02-25 10:10:00,74.13,74.21,74.05,74.1,15700.0,46.8767,46.9273,46.8261,46.8577,15700.0
2014-02-25 10:20:00,74.15,74.23,73.99,74.02,22300.0,46.8893,46.9399,46.7882,46.8071,22300.0
2014-02-25 10:30:00,73.96,74.06,73.91,74.06,11200.0,46.7692,46.8324,46.7376,46.8324,11200.0
2014-02-25 10:40:00,74.04,74.04,73.89,74.0,41100.0,46.8198,46.8198,46.7249,46.7945,41100.0
2014-02-25 10:50:00,74.0,74.06,73.96,74.05,12600.0,46.7945,46.8324,46.7692,46.8261,12600.0
2014-02-25 11:00:00,74.07,74.08,73.87,73.92,18300.0,46.8388,46.8451,46.7123,46.7439,18300.0
2014-02-25 11:10:00,73.92,74.1,73.89,74.05,20100.0,46.7439,46.8577,46.7249,46.8261,20100.0
2014-02-25 11:20:00,74.06,74.12,73.88,74.1,64300.0,46.8324,46.8704,46.7186,46.8577,64300.0
2014-02-25 11:30:00,74.1,74.13,73.97,74.0,26200.0,46.8577,46.8767,46.7755,46.7945,26200.0
2014-02-25 11:40:00,73.97,74.01,73.95,73.99,10200.0,46.7755,46.8008,46.7629,46.7882,10200.0
2014-02-25 11:50:00,73.98,73.98,73.74,73.76,31700.0,46.7818,46.7818,46.6301,46.6427,31700.0
2014-02-25 12:00:00,73.76,73.81,73.7,73.71,7800.0,46.6427,46.6743,46.6048,46.6111,7800.0
2014-02-25 12:10:00,73.71,73.72,73.66,73.66,20300.0,46.6111,46.6174,46.5795,46.5795,20300.0
2014-02-25 12:20:00,73.67,73.68,73.61,73.65,16300.0,46.5858,46.5921,46.5479,46.5732,16300.0
2014-02-25 12:30:00,73.66,73.69,73.62,73.62,27400.0,46.5795,46.5985,46.5542,46.5542,27400.0
2014-02-25 12:40:00,73.63,73.67,73.54,73.63,13800.0,46.5605,46.5858,46.5036,46.5605,13800.0
2014-02-25 12:50:00,73.63,73.64,73.58,73.61,11600.0,46.5605,46.5668,46.5289,46.5479,11600.0
2014-02-25 13:00:00,73.64,73.66,73.55,73.63,25000.0,46.5668,46.5795,46.5099,46.5605,25000.0
2014-02-25 13:10:00,73.61,73.67,73.6,73.6,44400.0,46.5479,46.5858,46.5415,46.5415,44400.0
2014-02-25 13:20:00,73.6,73.67,73.54,73.62,56600.0,46.5415,46.5858,46.5036,46.5542,56600.0
2014-02-25 13:30:00,73.63,73.63,73.55,73.58,24700.0,46.5605,46.5605,46.5099,46.5289,24700.0
2014-02-25 13:40:00,73.58,73.61,73.54,73.54,16500.0,46.5289,46.5479,46.5036,46.5036,16500.0
2014-02-25 13:50:00,73.55,73.63,73.54,73.59,20400.0,46.5099,46.5605,46.5036,46.5352,20400.0
2014-02-25 14:00:00,73.58,73.63,73.44,73.61,41000.0,46.5289,46.5605,46.4404,46.5479,41000.0
2014-02-25 14:10:00,73.58,73.62,73.53,73.62,20400.0,46.5289,46.5542,46.4973,46.5542,20400.0
2014-02-25 14:20:00,73.61,73.62,73.5,73.58,18400.0,46.5479,46.5542,46.4783,46.5289,18400.0
2014-02-25 14:30:00,73.59,73.6,73.45,73.45,9000.0,46.5352,46.5415,46.4467,46.4467,9000.0
2014-02-25 14:40:00,73.47,73.53,73.31,73.31,27700.0,46.4593,46.4973,46.3582,46.3582,27700.0
2014-02-25 14:50:00,73.32,73.36,73.28,73.34,17100.0,46.3645,46.3898,46.3392,46.3771,17100.0
2014-02-25 15:00:00,73.35,73.35,73.21,73.24,49300.0,46.3835,46.3835,46.2949,46.3139,49300.0
2014-02-25 15:10:00,73.25,73.25,73.1,73.24,24400.0,46.3202,46.3202,46.2254,46.3139,24400.0
2014-02-25 15:20:00,73.23,73.28,73.17,73.25,42900.0,46.3076,46.3392,46.2696,46.3202,42900.0
2014-02-25 15:30:00,73.24,73.37,73.21,73.37,41400.0,46.3139,46.3961,46.2949,46.3961,41400.0
2014-02-25 15:40:00,73.37,73.38,73.2,73.28,61100.0,46.3961,46.4024,46.2886,46.3392,61100.0
2014-02-25 15:50:00,73.28,73.28,73.19,73.26,96500.0,46.3392,46.3392,46.2823,46.3265,96500.0
2014-02-26 09:30:00,73.31,73.57,72.95,73.14,115800.0,46.3582,46.5226,46.1305,46.2507,115800.0
2014-02-26 09:40:00,73.04,73.23,72.39,72.41,93700.0,46.1874,46.3076,45.7764,45.789,93700.0
2014-02-26 09:50:00,72.41,72.5,72.06,72.08,66200.0,45.789,45.8459,45.5677,45.5804,66200.0
2014-02-26 10:00:00,72.12,72.2,71.91,72.0,65700.0,45.6057,45.6562,45.4729,45.5298,65700.0
2014-02-26 10:10:00,72.03,72.16,71.99,72.03,70900.0,45.5487,45.6309,45.5234,45.5487,70900.0
2014-02-26 10:20:00,72.02,72.07,71.93,72.03,122700.0,45.5424,45.574,45.4855,45.5487,122700.0
2014-02-26 10:30:00,72.01,72.07,71.97,71.98,66200.0,45.5361,45.574,45.5108,45.5171,66200.0
2014-02-26 10:40:00,71.98,72.05,71.86,71.91,38200.0,45.5171,45.5614,45.4412,45.4729,38200.0
2014-02-26 10:50:00,71.9,72.04,71.89,71.92,33700.0,45.4665,45.5551,45.4602,45.4792,33700.0
2014-02-26 11:00:00,71.93,71.97,71.91,71.93,30000.0,45.4855,45.5108,45.4729,45.4855,30000.0
2014-02-26 11:10:00,71.94,72.48,71.93,72.48,44700.0,45.4918,45.8333,45.4855,45.8333,44700.0
2014-02-26 11:20:00,72.48,72.49,72.43,72.46,26500.0,45.8333,45.8396,45.8017,45.8207,26500.0
2014-02-26 11:30:00,72.46,72.49,72.37,72.42,28700.0,45.8207,45.8396,45.7637,45.7954,28700.0
2014-02-26 11:40:00,72.42,72.43,72.22,72.24,17900.0,45.7954,45.8017,45.6689,45.6815,17900.0
2014-02-26 11:50:00,72.23,72.28,72.18,72.2,16100.0,45.6752,45.7068,45.6436,45.6562,16100.0
2014-02-26 12:00:00,72.2,72.24,72.16,72.21,21300.0,45.6562,45.6815,45.6309,45.6626,21300.0
2014-02-26 12:10:00,72.24,72.49,72.24,72.49,28300.0,45.6815,45.8396,45.6815,45.8396,28300.0
2014-02-26 12:20:00,72.49,72.5,72.34,72.44,24300.0,45.8396,45.8459,45.7448,45.808,24300.0
2014-02-26 12:30:00,72.43,72.5,72.37,72.37,34000.0,45.8017,45.8459,45.7637,45.7637,34000.0
2014-02-26 12:40:00,72.38,72.49,72.37,72.45,22100.0,45.7701,45.8396,45.7637,45.8143,22100.0
2014-02-26 12:50:00,72.46,72.58,72.44,72.53,37000.0,45.8207,45.8965,45.808,45.8649,37000.0
2014-02-26 13:00:00,72.51,72.52,72.39,72.46,48700.0,45.8523,45.8586,45.7764,45.8207,48700.0
2014-02-26 13:10:00,72.44,72.61,72.44,72.46,31700.0,45.808,45.9155,45.808,45.8207,31700.0
2014-02-26 13:20:00,72.46,72.53,72.45,72.51,20200.0,45.8207,45.8649,45.8143,45.8523,20200.0
2014-02-26 13:30:00,72.52,72.56,72.41,72.46,26200.0,45.8586,45.8839,45.789,45.8207,26200.0
2014-02-26 13:40:00,72.47,72.7,72.47,72.54,53100.0,45.827,45.9724,45.827,45.8712,53100.0
2014-02-26 13:50:00,72.55,72.56,72.43,72.43,35700.0,45.8776,45.8839,45.8017,45.8017,35700.0
2014-02-26 14:00:00,72.44,72.45,72.28,72.35,38900.0,45.808,45.8143,45.7068,45.7511,38900.0
2014-02-26 14:10:00,72.33,72.45,72.33,72.44,38700.0,45.7384,45.8143,45.7384,45.808,38700.0
2014-02-26 14:20:00,72.43,72.5,72.31,72.32,65300.0,45.8017,45.8459,45.7258,45.7321,65300.0
2014-02-26 14:30:00,72.31,72.44,72.3,72.4,61900.0,45.7258,45.808,45.7195,45.7827,61900.0
2014-02-26 14:40:00,72.4,72.52,72.38,72.44,78500.0,45.7827,45.8586,45.7701,45.808,78500.0
2014-02-26 14:50:00,72.44,72.52,72.43,72.49,45700.0,45.808,45.8586,45.8017,45.8396,45700.0
2014-02-26 15:00:00,72.49,72.51,72.43,72.44,63200.0,45.8396,45.8523,45.8017,45.808,63200.0
2014-02-26 15:10:00,72.42,72.52,72.36,72.52,57900.0,45.7954,45.8586,45.7574,45.8586,57900.0
2014-02-26 15:20:00,72.51,72.66,72.49,72.56,59400.0,45.8523,45.9471,45.8396,45.8839,59400.0
2014-02-26 15:30:00,72.59,72.65,72.5,72.59,77800.0,45.9029,45.9408,45.8459,45.9029,77800.0
2014-02-26 15:40:00,72.59,72.68,72.53,72.57,88300.0,45.9029,45.9598,45.8649,45.8902,88300.0
2014-02-26 15:50:00,72.57,72.65,72.53,72.57,158300.0,45.8902,45.9408,45.8649,45.8902,158300.0
2014-02-27 09:30:00,72.47,72.97,72.41,72.64,37300.0,45.827,46.1432,45.789,45.9345,37300.0
2014-02-27 09:40:00,72.7,72.7,72.3,72.3,39900.0,45.9724,45.9724,45.7195,45.7195,39900.0
2014-02-27 09:50:00,72.28,72.57,72.1,72.45,156000.0,45.7068,45.8902,45.593,45.8143,156000.0
2014-02-27 10:00:00,72.43,72.55,72.4,72.55,88000.0,45.8017,45.8776,45.7827,45.8776,88000.0
2014-02-27 10:10:00,72.53,72.57,72.4,72.55,24600.0,45.8649,45.8902,45.7827,45.8776,24600.0
2014-02-27 10:20:00,72.52,72.59,72.4,72.4,46300.0,45.8586,45.9029,45.7827,45.7827,46300.0
2014-02-27 10:30:00,72.41,72.58,72.38,72.5,36700.0,45.789,45.8965,45.7701,45.8459,36700.0
2014-02-27 10:40:00,72.51,72.53,72.35,72.51,57200.0,45.8523,45.8649,45.7511,45.8523,57200.0
2014-02-27 10:50:00,72.5,72.62,72.38,72.43,40000.0,45.8459,45.9218,45.7701,45.8017,40000.0
2014-02-27 11:00:00,72.44,72.67,72.44,72.56,63200.0,45.808,45.9534,45.808,45.8839,63200.0
2014-02-27 11:10:00,72.55,72.73,72.55,72.58,22200.0,45.8776,45.9914,45.8776,45.8965,22200.0
2014-02-27 11:20:00,72.56,72.66,72.56,72.64,22500.0,45.8839,45.9471,45.8839,45.9345,22500.0
2014-02-27 11:30:00,72.66,72.67,72.5,72.58,20800.0,45.9471,45.9534,45.8459,45.8965,20800.0
2014-02-27 11:40:00,72.58,72.59,72.49,72.55,28400.0,45.8965,45.9029,45.8396,45.8776,28400.0
2014-02-27 11:50:00,72.57,72.61,72.51,72.54,18900.0,45.8902,45.9155,45.8523,45.8712,18900.0
2014-02-27 12:00:00,72.53,72.55,72.44,72.52,43100.0,45.8649,45.8776,45.808,45.8586,43100.0
2014-02-27 12:10:00,72.5,72.67,72.5,72.59,40000.0,45.8459,45.9534,45.8459,45.9029,40000.0
2014-02-27 12:20:00,72.6,72.7,72.55,72.63,24400.0,45.9092,45.9724,45.8776,45.9282,24400.0
2014-02-27 12:30:00,72.61,72.65,72.58,72.62,13200.0,45.9155,45.9408,45.8965,45.9218,13200.0
2014-02-27 12:40:00,72.65,72.75,72.64,72.75,9200.0,45.9408,46.004,45.9345,46.004,9200.0
2014-02-27 12:50:00,72.73,72.75,72.69,72.73,7200.0,45.9914,46.004,45.9661,45.9914,7200.0
2014-02-27 13:00:00,72.73,72.88,72.73,72.88,27400.0,45.9914,46.0862,45.9914,46.0862,27400.0
2014-02-27 13:10:00,72.84,72.88,72.79,72.81,16600.0,46.0609,46.0862,46.0293,46.042,16600.0
2014-02-27 13:20:00,72.81,72.95,72.79,72.95,41400.0,46.042,46.1305,46.0293,46.1305,41400.0
2014-02-27 13:30:00,72.92,73.1,72.92,73.06,14900.0,46.1115,46.2254,46.1115,46.2001,14900.0
2014-02-27 13:40:00,73.09,73.14,73.05,73.09,15200.0,46.219,46.2507,46.1937,46.219,15200.0
2014-02-27 13:50:00,73.1,73.1,73.04,73.07,19400.0,46.2254,46.2254,46.1874,46.2064,19400.0
2014-02-27 14:00:00,73.07,73.16,73.07,73.11,21100.0,46.2064,46.2633,46.2064,46.2317,21100.0
2014-02-27 14:10:00,73.11,73.2,73.11,73.18,29900.0,46.2317,46.2886,46.2317,46.276,29900.0
2014-02-27 14:20:00,73.19,73.19,73.09,73.09,29200.0,46.2823,46.2823,46.219,46.219,29200.0
2014-02-27 14:30:00,73.08,73.12,73.05,73.05,17400.0,46.2127,46.238,46.1937,46.1937,17400.0
2014-02-27 14:40:00,73.04,73.13,73.04,73.07,33600.0,46.1874,46.2443,46.1874,46.2064,33600.0
2014-02-27 14:50:00,73.08,73.11,73.04,73.04,31700.0,46.2127,46.2317,46.1874,46.1874,31700.0
2014-02-27 15:00:00,73.06,73.12,73.04,73.09,29300.0,46.2001,46.238,46.1874,46.219,29300.0
2014-02-27 15:10:00,73.1,73.23,73.09,73.17,34200.0,46.2254,46.3076,46.219,46.2696,34200.0
2014-02-27 15:20:00,73.18,73.24,73.13,73.17,36400.0,46.276,46.3139,46.2443,46.2696,36400.0
2014-02-27 15:30:00,73.18,73.19,73.11,73.11,44800.0,46.276,46.2823,46.2317,46.2317,44800.0
2014-02-27 15:40:00,73.11,73.17,73.06,73.07,47200.0,46.2317,46.2696,46.2001,46.2064,47200.0
2014-02-27 15:50:00,73.09,73.18,73.06,73.16,124300.0,46.219,46.276,46.2001,46.2633,124300.0
2014-02-28 09:30:00,73.19,73.23,72.91,73.07,53100.0,46.2823,46.3076,46.1052,46.2064,53100.0
2014-02-28 09:40:00,73.14,73.5,73.14,73.27,14400.0,46.2507,46.4783,46.2507,46.3329,14400.0
2014-02-28 09:50:00,73.28,73.4,73.2,73.36,21700.0,46.3392,46.4151,46.2886,46.3898,21700.0
2014-02-28 10:00:00,73.35,73.47,73.3,73.44,34300.0,46.3835,46.4593,46.3518,46.4404,34300.0
2014-02-28 10:10:00,73.42,73.62,73.4,73.49,37000.0,46.4277,46.5542,46.4151,46.472,37000.0
2014-02-28 10:20:00,73.5,73.73,73.5,73.73,37900.0,46.4783,46.6237,46.4783,46.6237,37900.0
2014-02-28 10:30:00,73.73,73.97,73.72,73.77,52800.0,46.6237,46.7755,46.6174,46.649,52800.0
2014-02-28 10:40:00,73.77,73.8,73.62,73.7,34800.0,46.649,46.668,46.5542,46.6048,34800.0
2014-02-28 10:50:00,73.73,73.76,73.67,73.72,61200.0,46.6237,46.6427,46.5858,46.6174,61200.0
2014-02-28 11:00:00,73.73,73.89,73.69,73.87,31500.0,46.6237,46.7249,46.5985,46.7123,31500.0
2014-02-28 11:10:00,73.85,73.95,73.84,73.84,26800.0,46.6996,46.7629,46.6933,46.6933,26800.0
2014-02-28 11:20:00,73.84,73.85,73.75,73.78,11000.0,46.6933,46.6996,46.6364,46.6554,11000.0
2014-02-28 11:30:00,73.8,73.9,73.8,73.85,14800.0,46.668,46.7312,46.668,46.6996,14800.0
2014-02-28 11:40:00,73.85,73.88,73.75,73.75,18500.0,46.6996,46.7186,46.6364,46.6364,18500.0
2014-02-28 11:50:00,73.78,73.87,73.72,73.75,13600.0,46.6554,46.7123,46.6174,46.6364,13600.0
2014-02-28 12:00:00,73.76,73.78,73.69,73.72,15200.0,46.6427,46.6554,46.5985,46.6174,15200.0
2014-02-28 12:10:00,73.73,73.73,73.64,73.68,17200.0,46.6237,46.6237,46.5668,46.5921,17200.0
2014-02-28 12:20:00,73.69,73.91,73.68,73.85,18400.0,46.5985,46.7376,46.5921,46.6996,18400.0
2014-02-28 12:30:00,73.85,73.89,73.81,73.82,9200.0,46.6996,46.7249,46.6743,46.6807,9200.0
2014-02-28 12:40:00,73.8,73.84,73.79,73.81,9400.0,46.668,46.6933,46.6617,46.6743,9400.0
2014-02-28 12:50:00,73.81,73.82,73.73,73.74,13300.0,46.6743,46.6807,46.6237,46.6301,13300.0
2014-02-28 13:00:00,73.75,73.81,73.74,73.81,7700.0,46.6364,46.6743,46.6301,46.6743,7700.0
2014-02-28 13:10:00,73.82,73.82,73.77,73.8,15300.0,46.6807,46.6807,46.649,46.668,15300.0
2014-02-28 13:20:00,73.79,73.81,73.76,73.79,14500.0,46.6617,46.6743,46.6427,46.6617,14500.0
2014-02-28 13:30:00,73.81,73.82,73.74,73.79,10300.0,46.6743,46.6807,46.6301,46.6617,10300.0
2014-02-28 13:40:00,73.8,73.8,73.63,73.66,11000.0,46.668,46.668,46.5605,46.5795,11000.0
2014-02-28 13:50:00,73.67,73.74,73.63,73.72,11000.0,46.5858,46.6301,46.5605,46.6174,11000.0
2014-02-28 14:00:00,73.71,73.77,73.68,73.73,19000.0,46.6111,46.649,46.5921,46.6237,19000.0
2014-02-28 14:10:00,73.73,73.96,73.73,73.95,42800.0,46.6237,46.7692,46.6237,46.7629,42800.0
2014-02-28 14:20:00,73.94,73.94,73.88,73.91,38200.0,46.7565,46.7565,46.7186,46.7376,38200.0
2014-02-28 14:30:00,73.9,73.92,73.82,73.83,12900.0,46.7312,46.7439,46.6807,46.687,12900.0
2014-02-28 14:40:00,73.83,73.83,73.69,73.74,37900.0,46.687,46.687,46.5985,46.6301,37900.0
2014-02-28 14:50:00,73.74,73.75,73.67,73.7,60700.0,46.6301,46.6364,46.5858,46.6048,60700.0
2014-02-28 15:00:00,73.7,73.7,73.55,73.55,49300.0,46.6048,46.6048,46.5099,46.5099,49300.0
2014-02-28 15:10:00,73.55,73.78,73.44,73.75,67000.0,46.5099,46.6554,46.4404,46.6364,67000.0
2014-02-28 15:20:00,73.73,73.82,73.67,73.68,46900.0,46.6237,46.6807,46.5858,46.5921,46900.0
2014-02-28 15:30:00,73.68,73.83,73.66,73.67,37000.0,46.5921,46.687,46.5795,46.5858,37000.0
2014-02-28 15:40:00,73.7,73.81,73.63,73.66,54400.0,46.6048,46.6743,46.5605,46.5795,54400.0
2014-02-28 15:50:00,73.67,73.93,73.64,73.82,122500.0,46.5858,46.7502,46.5668,46.6807,122500.0
2014-03-03 09:30:00,73.25,73.59,72.77,72.98,109700.0,46.3202,46.5352,46.0167,46.1495,109700.0
2014-03-03 09:40:00,72.95,73.05,72.83,73.03,37200.0,46.1305,46.1937,46.0546,46.1811,37200.0
2014-03-03 09:50:00,73.01,73.08,72.89,73.06,84200.0,46.1685,46.2127,46.0926,46.2001,84200.0
2014-03-03 10:00:00,73.09,73.14,72.93,72.98,52700.0,46.219,46.2507,46.1179,46.1495,52700.0
2014-03-03 10:10:00,72.99,73.08,72.95,73.05,63200.0,46.1558,46.2127,46.1305,46.1937,63200.0
2014-03-03 10:20:00,73.04,73.15,72.98,73.14,14500.0,46.1874,46.257,46.1495,46.2507,14500.0
2014-03-03 10:30:00,73.16,73.28,73.14,73.25,46900.0,46.2633,46.3392,46.2507,46.3202,46900.0
2014-03-03 10:40:00,73.23,73.37,73.23,73.34,33200.0,46.3076,46.3961,46.3076,46.3771,33200.0
2014-03-03 10:50:00,73.33,73.52,73.32,73.52,34800.0,46.3708,46.491,46.3645,46.491,34800.0
2014-03-03 11:00:00,73.51,73.55,73.23,73.25,49100.0,46.4846,46.5099,46.3076,46.3202,49100.0
2014-03-03 11:10:00,73.25,73.37,73.24,73.33,19600.0,46.3202,46.3961,46.3139,46.3708,19600.0
2014-03-03 11:20:00,73.34,73.47,73.33,73.36,10600.0,46.3771,46.4593,46.3708,46.3898,10600.0
2014-03-03 11:30:00,73.32,73.36,73.25,73.25,16800.0,46.3645,46.3898,46.3202,46.3202,16800.0
2014-03-03 11:40:00,73.23,73.31,73.22,73.26,24100.0,46.3076,46.3582,46.3012,46.3265,24100.0
2014-03-03 11:50:00,73.25,73.28,73.23,73.23,20900.0,46.3202,46.3392,46.3076,46.3076,20900.0
2014-03-03 12:00:00,73.23,73.26,73.18,73.26,27700.0,46.3076,46.3265,46.276,46.3265,27700.0
2014-03-03 12:10:00,73.25,73.53,73.23,73.34,36800.0,46.3202,46.4973,46.3076,46.3771,36800.0
2014-03-03 12:20:00,73.35,73.47,73.34,73.37,14100.0,46.3835,46.4593,46.3771,46.3961,14100.0
2014-03-03 12:30:00,73.39,73.39,73.25,73.25,14800.0,46.4087,46.4087,46.3202,46.3202,14800.0
2014-03-03 12:40:00,73.25,73.32,73.23,73.29,16700.0,46.3202,46.3645,46.3076,46.3455,16700.0
2014-03-03 12:50:00,73.31,73.38,73.24,73.38,12500.0,46.3582,46.4024,46.3139,46.4024,12500.0
2014-03-03 13:00:00,73.36,73.53,73.36,73.52,26800.0,46.3898,46.4973,46.3898,46.491,26800.0
2014-03-03 13:10:00,73.53,73.72,73.47,73.7,31900.0,46.4973,46.6174,46.4593,46.6048,31900.0
2014-03-03 13:20:00,73.7,73.72,73.62,73.62,30400.0,46.6048,46.6174,46.5542,46.5542,30400.0
2014-03-03 13:30:00,73.6,73.6,73.43,73.45,6700.0,46.5415,46.5415,46.434,46.4467,6700.0
2014-03-03 13:40:00,73.44,73.5,73.41,73.41,13300.0,46.4404,46.4783,46.4214,46.4214,13300.0
2014-03-03 13:50:00,73.41,73.66,73.39,73.6,16100.0,46.4214,46.5795,46.4087,46.5415,16100.0
2014-03-03 14:00:00,73.6,73.69,73.55,73.66,48900.0,46.5415,46.5985,46.5099,46.5795,48900.0
2014-03-03 14:10:00,73.66,73.85,73.63,73.8,43200.0,46.5795,46.6996,46.5605,46.668,43200.0
2014-03-03 14:20:00,73.79,73.8,73.68,73.75,22900.0,46.6617,46.668,46.5921,46.6364,22900.0
2014-03-03 14:30:00,73.77,73.93,73.7,73.92,62700.0,46.649,46.7502,46.6048,46.7439,62700.0
2014-03-03 14:40:00,73.94,74.11,73.94,74.11,25800.0,46.7565,46.864,46.7565,46.864,25800.0
2014-03-03 14:50:00,74.1,74.1,73.98,74.06,39500.0,46.8577,46.8577,46.7818,46.8324,39500.0
2014-03-03 15:00:00,74.06,74.18,74.0,74.05,58500.0,46.8324,46.9083,46.7945,46.8261,58500.0
2014-03-03 15:10:00,74.03,74.05,73.88,74.05,46000.0,46.8135,46.8261,46.7186,46.8261,46000.0
2014-03-03 15:20:00,74.05,74.06,73.94,74.05,60700.0,46.8261,46.8324,46.7565,46.8261,60700.0
2014-03-03 15:30:00,74.04,74.09,73.92,74.02,57600.0,46.8198,46.8514,46.7439,46.8071,57600.0
2014-03-03 15:40:00,74.02,74.19,74.02,74.07,93900.0,46.8071,46.9146,46.8071,46.8388,93900.0
2014-03-03 15:50:00,74.08,74.15,74.02,74.12,134800.0,46.8451,46.8893,46.8071,46.8704,134800.0
2014-03-04 09:30:00,75.16,75.7,75.09,75.6,176500.0,47.528,47.8695,47.4838,47.8063,176500.0
2014-03-04 09:40:00,75.6,75.6,75.26,75.35,40800.0,47.8063,47.8063,47.5913,47.6482,40800.0
2014-03-04 09:50:00,75.35,75.45,75.13,75.14,52300.0,47.6482,47.7114,47.509,47.5154,52300.0
2014-03-04 10:00:00,75.15,75.28,75.1,75.27,26200.0,47.5217,47.6039,47.4901,47.5976,26200.0
2014-03-04 10:10:00,75.24,75.38,75.2,75.32,36200.0,47.5786,47.6671,47.5533,47.6292,36200.0
2014-03-04 10:20:00,75.35,75.42,75.32,75.42,38000.0,47.6482,47.6924,47.6292,47.6924,38000.0
2014-03-04 10:30:00,75.44,75.47,75.37,75.39,62000.0,47.7051,47.7241,47.6608,47.6735,62000.0
2014-03-04 10:40:00,75.4,75.75,75.4,75.7,56700.0,47.6798,47.9011,47.6798,47.8695,56700.0
2014-03-04 10:50:00,75.7,75.75,75.69,75.7,87600.0,47.8695,47.9011,47.8632,47.8695,87600.0
2014-03-04 11:00:00,75.7,75.7,75.55,75.57,26000.0,47.8695,47.8695,47.7746,47.7873,26000.0
2014-03-04 11:10:00,75.57,75.63,75.56,75.59,26500.0,47.7873,47.8252,47.781,47.7999,26500.0
2014-03-04 11:20:00,75.59,75.65,75.59,75.62,25300.0,47.7999,47.8379,47.7999,47.8189,25300.0
2014-03-04 11:30:00,75.61,75.65,75.59,75.64,35300.0,47.8126,47.8379,47.7999,47.8316,35300.0
2014-03-04 11:40:00,75.64,75.68,75.62,75.68,13900.0,47.8316,47.8568,47.8189,47.8568,13900.0
2014-03-04 11:50:00,75.69,75.71,75.6,75.65,21600.0,47.8632,47.8758,47.8063,47.8379,21600.0
2014-03-04 12:00:00,75.65,75.68,75.6,75.67,13200.0,47.8379,47.8568,47.8063,47.8505,13200.0
2014-03-04 12:10:00,75.66,75.74,75.65,75.69,23200.0,47.8442,47.8948,47.8379,47.8632,23200.0
2014-03-04 12:20:00,75.7,75.7,75.61,75.61,29300.0,47.8695,47.8695,47.8126,47.8126,29300.0
2014-03-04 12:30:00,75.6,75.75,75.6,75.75,23800.0,47.8063,47.9011,47.8063,47.9011,23800.0
2014-03-04 12:40:00,75.75,75.84,75.73,75.84,43200.0,47.9011,47.958,47.8885,47.958,43200.0
2014-03-04 12:50:00,75.84,75.88,75.82,75.87,14800.0,47.958,47.9833,47.9454,47.977,14800.0
2014-03-04 13:00:00,75.87,75.9,75.8,75.85,21400.0,47.977,47.996,47.9327,47.9643,21400.0
2014-03-04 13:10:00,75.83,75.88,75.73,75.79,39000.0,47.9517,47.9833,47.8885,47.9264,39000.0
2014-03-04 13:20:00,75.79,75.85,75.74,75.83,25300.0,47.9264,47.9643,47.8948,47.9517,25300.0
2014-03-04 13:30:00,75.85,75.99,75.81,75.97,43500.0,47.9643,48.0529,47.9391,48.0402,43500.0
2014-03-04 13:40:00,75.97,76.04,75.9,75.93,20100.0,48.0402,48.0845,47.996,48.0149,20100.0
2014-03-04 13:50:00,75.89,75.92,75.78,75.78,29500.0,47.9896,48.0086,47.9201,47.9201,29500.0
2014-03-04 14:00:00,75.78,75.82,75.66,75.81,33900.0,47.9201,47.9454,47.8442,47.9391,33900.0
2014-03-04 14:10:00,75.85,75.86,75.77,75.82,33700.0,47.9643,47.9707,47.9138,47.9454,33700.0
2014-03-04 14:20:00,75.81,75.87,75.81,75.83,21900.0,47.9391,47.977,47.9391,47.9517,21900.0
2014-03-04 14:30:00,75.83,75.9,75.75,75.79,28200.0,47.9517,47.996,47.9011,47.9264,28200.0
2014-03-04 14:40:00,75.8,75.91,75.8,75.9,26900.0,47.9327,48.0023,47.9327,47.996,26900.0
2014-03-04 14:50:00,75.9,76.12,75.89,76.11,33700.0,47.996,48.1351,47.9896,48.1288,33700.0
2014-03-04 15:00:00,76.1,76.17,76.07,76.17,38000.0,48.1224,48.1667,48.1035,48.1667,38000.0
2014-03-04 15:10:00,76.16,76.23,76.12,76.22,59700.0,48.1604,48.2046,48.1351,48.1983,59700.0
2014-03-04 15:20:00,76.22,76.23,76.12,76.15,54900.0,48.1983,48.2046,48.1351,48.1541,54900.0
2014-03-04 15:30:00,76.17,76.17,76.01,76.04,73300.0,48.1667,48.1667,48.0655,48.0845,73300.0
2014-03-04 15:40:00,76.03,76.17,76.03,76.07,77800.0,48.0782,48.1667,48.0782,48.1035,77800.0
2014-03-04 15:50:00,76.08,76.13,75.99,75.99,204900.0,48.1098,48.1414,48.0529,48.0529,204900.0
2014-03-05 09:30:00,75.77,76.25,75.71,76.19,107300.0,47.9138,48.2173,47.8758,48.1793,107300.0
2014-03-05 09:40:00,76.17,76.59,76.12,76.5,89000.0,48.1667,48.4323,48.1351,48.3754,89000.0
2014-03-05 09:50:00,76.5,76.74,76.49,76.74,50500.0,48.3754,48.5271,48.3691,48.5271,50500.0
2014-03-05 10:00:00,76.75,76.86,76.69,76.79,95800.0,48.5335,48.603,48.4955,48.5588,95800.0
2014-03-05 10:10:00,76.81,76.87,76.73,76.76,49100.0,48.5714,48.6094,48.5208,48.5398,49100.0
2014-03-05 10:20:00,76.76,76.92,76.72,76.92,29300.0,48.5398,48.641,48.5145,48.641,29300.0
2014-03-05 10:30:00,76.92,76.97,76.88,76.93,63300.0,48.641,48.6726,48.6157,48.6473,63300.0
2014-03-05 10:40:00,76.92,76.96,76.74,76.74,24400.0,48.641,48.6663,48.5271,48.5271,24400.0
2014-03-05 10:50:00,76.75,76.77,76.7,76.72,23500.0,48.5335,48.5461,48.5019,48.5145,23500.0
2014-03-05 11:00:00,76.72,76.97,76.72,76.94,74000.0,48.5145,48.6726,48.5145,48.6536,74000.0
2014-03-05 11:10:00,76.93,76.93,76.81,76.89,32300.0,48.6473,48.6473,48.5714,48.622,32300.0
2014-03-05 11:20:00,76.89,76.9,76.66,76.67,60400.0,48.622,48.6283,48.4766,48.4829,60400.0
2014-03-05 11:30:00,76.67,76.7,76.62,76.65,24400.0,48.4829,48.5019,48.4513,48.4702,24400.0
2014-03-05 11:40:00,76.63,76.63,76.44,76.44,21700.0,48.4576,48.4576,48.3374,48.3374,21700.0
2014-03-05 11:50:00,76.45,76.53,76.34,76.52,67400.0,48.3438,48.3944,48.2742,48.388,67400.0
2014-03-05 12:00:00,76.53,76.75,76.51,76.62,89000.0,48.3944,48.5335,48.3817,48.4513,89000.0
2014-03-05 12:10:00,76.62,76.63,76.48,76.53,29500.0,48.4513,48.4576,48.3627,48.3944,29500.0
2014-03-05 12:20:00,76.55,76.55,76.4,76.4,13800.0,48.407,48.407,48.3121,48.3121,13800.0
2014-03-05 12:30:00,76.4,76.41,76.27,76.28,18900.0,48.3121,48.3185,48.2299,48.2363,18900.0
2014-03-05 12:40:00,76.25,76.25,76.14,76.17,29600.0,48.2173,48.2173,48.1477,48.1667,29600.0
2014-03-05 12:50:00,76.16,76.21,76.1,76.21,10000.0,48.1604,48.192,48.1224,48.192,10000.0
2014-03-05 13:00:00,76.21,76.35,76.2,76.31,22800.0,48.192,48.2805,48.1857,48.2552,22800.0
2014-03-05 13:10:00,76.34,76.36,76.22,76.22,34100.0,48.2742,48.2868,48.1983,48.1983,34100.0
2014-03-05 13:20:00,76.24,76.35,76.24,76.25,28200.0,48.211,48.2805,48.211,48.2173,28200.0
2014-03-05 13:30:00,76.25,76.27,76.21,76.25,53100.0,48.2173,48.2299,48.192,48.2173,53100.0
2014-03-05 13:40:00,76.25,76.29,76.19,76.22,18700.0,48.2173,48.2426,48.1793,48.1983,18700.0
2014-03-05 13:50:00,76.22,76.31,76.22,76.26,18300.0,48.1983,48.2552,48.1983,48.2236,18300.0
2014-03-05 14:00:00,76.26,76.33,76.23,76.28,38300.0,48.2236,48.2679,48.2046,48.2363,38300.0
2014-03-05 14:10:00,76.27,76.41,76.27,76.36,31600.0,48.2299,48.3185,48.2299,48.2868,31600.0
2014-03-05 14:20:00,76.37,76.49,76.27,76.31,57900.0,48.2932,48.3691,48.2299,48.2552,57900.0
2014-03-05 14:30:00,76.31,76.41,76.26,76.39,27400.0,48.2552,48.3185,48.2236,48.3058,27400.0
2014-03-05 14:40:00,76.38,76.43,76.34,76.38,122900.0,48.2995,48.3311,48.2742,48.2995,122900.0
2014-03-05 14:50:00,76.38,76.42,76.35,76.35,318300.0,48.2995,48.3248,48.2805,48.2805,318300.0
2014-03-05 15:00:00,76.35,76.4,76.26,76.33,35300.0,48.2805,48.3121,48.2236,48.2679,35300.0
2014-03-05 15:10:00,76.35,76.39,76.31,76.33,139600.0,48.2805,48.3058,48.2552,48.2679,139600.0
2014-03-05 15:20:00,76.34,76.36,76.27,76.29,25600.0,48.2742,48.2868,48.2299,48.2426,25600.0
2014-03-05 15:30:00,76.29,76.35,76.28,76.31,29400.0,48.2426,48.2805,48.2363,48.2552,29400.0
2014-03-05 15:40:00,76.32,76.35,76.25,76.3,238500.0,48.2616,48.2805,48.2173,48.2489,238500.0
2014-03-05 15:50:00,76.31,76.44,76.3,76.41,67400.0,48.2552,48.3374,48.2489,48.3185,67400.0
2014-03-06 09:30:00,76.23,76.63,75.89,76.63,40100.0,48.4998,48.7543,48.2835,48.7543,40100.0
2014-03-06 09:40:00,76.63,77.16,76.6,76.69,142600.0,48.7543,49.0915,48.7352,48.7925,142600.0
2014-03-06 09:50:00,76.62,76.97,76.6,76.94,93200.0,48.7479,48.9706,48.7352,48.9515,93200.0
2014-03-06 10:00:00,76.93,76.95,76.85,76.87,21600.0,48.9452,48.9579,48.8943,48.907,21600.0
2014-03-06 10:10:00,76.92,76.92,76.7,76.75,10500.0,48.9388,48.9388,48.7988,48.8306,10500.0
2014-03-06 10:20:00,76.76,77.17,76.75,77.11,34600.0,48.837,49.0979,48.8306,49.0597,34600.0
2014-03-06 10:30:00,77.08,77.19,76.96,76.97,23700.0,49.0406,49.1106,48.9642,48.9706,23700.0
2014-03-06 10:40:00,76.97,77.04,76.92,77.03,9000.0,48.9706,49.0151,48.9388,49.0088,9000.0
2014-03-06 10:50:00,77.02,77.05,76.96,77.04,7000.0,49.0024,49.0215,48.9642,49.0151,7000.0
2014-03-06 11:00:00,77.04,77.06,76.98,77.02,10000.0,49.0151,49.0279,48.977,49.0024,10000.0
2014-03-06 11:10:00,77.0,77.06,76.93,77.01,13800.0,48.9897,49.0279,48.9452,48.9961,13800.0
2014-03-06 11:20:00,77.03,77.05,76.96,77.0,10600.0,49.0088,49.0215,48.9642,48.9897,10600.0
2014-03-06 11:30:00,77.02,77.05,76.96,76.97,55000.0,49.0024,49.0215,48.9642,48.9706,55000.0
2014-03-06 11:40:00,76.99,76.99,76.82,76.84,54500.0,48.9833,48.9833,48.8752,48.8879,54500.0
2014-03-06 11:50:00,76.82,76.89,76.79,76.87,65100.0,48.8752,48.9197,48.8561,48.907,65100.0
2014-03-06 12:00:00,76.87,76.94,76.83,76.89,44100.0,48.907,48.9515,48.8815,48.9197,44100.0
2014-03-06 12:10:00,76.88,76.9,76.82,76.9,7100.0,48.9133,48.9261,48.8752,48.9261,7100.0
2014-03-06 12:20:00,76.89,76.94,76.81,76.81,18700.0,48.9197,48.9515,48.8688,48.8688,18700.0
2014-03-06 12:30:00,76.85,76.9,76.83,76.85,22900.0,48.8943,48.9261,48.8815,48.8943,22900.0
2014-03-06 12:40:00,76.86,76.95,76.85,76.95,4600.0,48.9006,48.9579,48.8943,48.9579,4600.0
2014-03-06 12:50:00,76.95,76.99,76.94,76.98,3800.0,48.9579,48.9833,48.9515,48.977,3800.0
2014-03-06 13:00:00,76.99,77.07,76.99,77.07,8000.0,48.9833,49.0342,48.9833,49.0342,8000.0
2014-03-06 13:10:00,77.06,77.06,76.96,76.96,210300.0,49.0279,49.0279,48.9642,48.9642,210300.0
2014-03-06 13:20:00,76.95,76.98,76.92,76.94,4700.0,48.9579,48.977,48.9388,48.9515,4700.0
2014-03-06 13:30:00,76.94,76.94,76.84,76.84,8300.0,48.9515,48.9515,48.8879,48.8879,8300.0
2014-03-06 13:40:00,76.83,76.85,76.69,76.73,7400.0,48.8815,48.8943,48.7925,48.8179,7400.0
2014-03-06 13:50:00,76.77,76.86,76.74,76.85,14700.0,48.8434,48.9006,48.8243,48.8943,14700.0
2014-03-06 14:00:00,76.86,76.93,76.8,76.92,19400.0,48.9006,48.9452,48.8625,48.9388,19400.0
2014-03-06 14:10:00,76.9,76.93,76.83,76.86,8900.0,48.9261,48.9452,48.8815,48.9006,8900.0
2014-03-06 14:20:00,76.85,76.9,76.84,76.88,8800.0,48.8943,48.9261,48.8879,48.9133,8800.0
2014-03-06 14:30:00,76.89,76.9,76.79,76.81,6300.0,48.9197,48.9261,48.8561,48.8688,6300.0
2014-03-06 14:40:00,76.79,76.85,76.78,76.79,4200.0,48.8561,48.8943,48.8497,48.8561,4200.0
2014-03-06 14:50:00,76.8,76.8,76.69,76.73,19400.0,48.8625,48.8625,48.7925,48.8179,19400.0
2014-03-06 15:00:00,76.75,76.75,76.69,76.73,330100.0,48.8306,48.8306,48.7925,48.8179,330100.0
2014-03-06 15:10:00,76.73,76.78,76.73,76.77,44700.0,48.8179,48.8497,48.8179,48.8434,44700.0
2014-03-06 15:20:00,76.76,76.76,76.63,76.71,20300.0,48.837,48.837,48.7543,48.8052,20300.0
2014-03-06 15:30:00,76.7,76.77,76.7,76.73,27500.0,48.7988,48.8434,48.7988,48.8179,27500.0
2014-03-06 15:40:00,76.74,76.77,76.69,76.69,66000.0,48.8243,48.8434,48.7925,48.7925,66000.0
2014-03-06 15:50:00,76.7,76.78,76.65,76.76,123800.0,48.7988,48.8497,48.767,48.837,123800.0
2014-03-07 09:30:00,76.84,77.32,76.7,77.2,64700.0,48.8879,49.1933,48.7988,49.1169,64700.0
2014-03-07 09:40:00,77.2,77.38,77.02,77.03,77800.0,49.1169,49.2315,49.0024,49.0088,77800.0
2014-03-07 09:50:00,77.03,77.32,76.97,77.26,143400.0,49.0088,49.1933,48.9706,49.1551,143400.0
2014-03-07 10:00:00,77.19,77.54,77.11,77.46,50700.0,49.1106,49.3333,49.0597,49.2824,50700.0
2014-03-07 10:10:00,77.47,77.54,77.26,77.35,47500.0,49.2887,49.3333,49.1551,49.2124,47500.0
2014-03-07 10:20:00,77.35,77.44,77.2,77.28,36900.0,49.2124,49.2696,49.1169,49.1678,36900.0
2014-03-07 10:30:00,77.3,77.32,77.13,77.24,52100.0,49.1806,49.1933,49.0724,49.1424,52100.0
2014-03-07 10:40:00,77.25,77.31,77.14,77.19,49700.0,49.1488,49.1869,49.0788,49.1106,49700.0
2014-03-07 10:50:00,77.19,77.22,76.99,77.0,14800.0,49.1106,49.1297,48.9833,48.9897,14800.0
2014-03-07 11:00:00,77.0,77.01,76.79,76.99,77400.0,48.9897,48.9961,48.8561,48.9833,77400.0
2014-03-07 11:10:00,76.98,77.03,76.93,76.96,87900.0,48.977,49.0088,48.9452,48.9642,87900.0
2014-03-07 11:20:00,76.95,77.09,76.93,77.06,13400.0,48.9579,49.047,48.9452,49.0279,13400.0
2014-03-07 11:30:00,77.05,77.05,76.9,76.96,76000.0,49.0215,49.0215,48.9261,48.9642,76000.0
2014-03-07 11:40:00,77.0,77.22,77.0,77.21,37100.0,48.9897,49.1297,48.9897,49.1233,37100.0
2014-03-07 11:50:00,77.21,77.21,77.0,77.13,52000.0,49.1233,49.1233,48.9897,49.0724,52000.0
2014-03-07 12:00:00,77.16,77.16,77.04,77.04,37200.0,49.0915,49.0915,49.0151,49.0151,37200.0
2014-03-07 12:10:00,77.07,77.12,77.03,77.06,33900.0,49.0342,49.066,49.0088,49.0279,33900.0
2014-03-07 12:20:00,77.09,77.14,76.99,77.03,33100.0,49.047,49.0788,48.9833,49.0088,33100.0
2014-03-07 12:30:00,77.05,77.17,76.97,77.15,16200.0,49.0215,49.0979,48.9706,49.0851,16200.0
2014-03-07 12:40:00,77.15,77.25,77.01,77.01,22900.0,49.0851,49.1488,48.9961,48.9961,22900.0
2014-03-07 12:50:00,77.0,77.04,76.99,76.99,6100.0,48.9897,49.0151,48.9833,48.9833,6100.0
2014-03-07 13:00:00,77.0,77.06,76.94,77.06,13600.0,48.9897,49.0279,48.9515,49.0279,13600.0
2014-03-07 13:10:00,77.05,77.07,76.96,76.97,17200.0,49.0215,49.0342,48.9642,48.9706,17200.0
2014-03-07 13:20:00,76.97,77.03,76.97,77.0,10300.0,48.9706,49.0088,48.9706,48.9897,10300.0
2014-03-07 13:30:00,76.99,77.03,76.92,76.92,38500.0,48.9833,49.0088,48.9388,48.9388,38500.0
2014-03-07 13:40:00,76.93,76.98,76.87,76.92,120700.0,48.9452,48.977,48.907,48.9388,120700.0
2014-03-07 13:50:00,76.91,76.96,76.87,76.93,25100.0,48.9324,48.9642,48.907,48.9452,25100.0
2014-03-07 14:00:00,76.93,76.94,76.74,76.74,86900.0,48.9452,48.9515,48.8243,48.8243,86900.0
2014-03-07 14:10:00,76.73,76.85,76.72,76.75,9400.0,48.8179,48.8943,48.8116,48.8306,9400.0
2014-03-07 14:20:00,76.72,76.73,76.63,76.73,9900.0,48.8116,48.8179,48.7543,48.8179,9900.0
2014-03-07 14:30:00,76.71,76.87,76.71,76.82,14300.0,48.8052,48.907,48.8052,48.8752,14300.0
2014-03-07 14:40:00,76.81,76.89,76.81,76.86,10500.0,48.8688,48.9197,48.8688,48.9006,10500.0
2014-03-07 14:50:00,76.85,76.98,76.85,76.94,29600.0,48.8943,48.977,48.8943,48.9515,29600.0
2014-03-07 15:00:00,76.94,76.98,76.86,76.93,16300.0,48.9515,48.977,48.9006,48.9452,16300.0
2014-03-07 15:10:00,76.91,76.96,76.9,76.91,12500.0,48.9324,48.9642,48.9261,48.9324,12500.0
2014-03-07 15:20:00,76.91,77.0,76.88,76.9,68100.0,48.9324,48.9897,48.9133,48.9261,68100.0
2014-03-07 15:30:00,76.9,76.96,76.87,76.9,66000.0,48.9261,48.9642,48.907,48.9261,66000.0
2014-03-07 15:40:00,76.9,77.0,76.89,76.94,54600.0,48.9261,48.9897,48.9197,48.9515,54600.0
2014-03-07 15:50:00,76.94,76.99,76.92,76.98,95700.0,48.9515,48.9833,48.9388,48.977,95700.0
2014-03-10 09:30:00,77.05,77.25,76.73,76.77,28100.0,49.0215,49.1488,48.8179,48.8434,28100.0
2014-03-10 09:40:00,76.77,77.02,76.67,77.01,32900.0,48.8434,49.0024,48.7797,48.9961,32900.0
2014-03-10 09:50:00,77.02,77.06,76.89,77.03,42700.0,49.0024,49.0279,48.9197,49.0088,42700.0
2014-03-10 10:00:00,77.04,77.05,76.61,76.61,14600.0,49.0151,49.0215,48.7416,48.7416,14600.0
2014-03-10 10:10:00,76.61,76.65,76.5,76.57,14500.0,48.7416,48.767,48.6716,48.7161,14500.0
2014-03-10 10:20:00,76.6,76.72,76.59,76.72,66500.0,48.7352,48.8116,48.7288,48.8116,66500.0
2014-03-10 10:30:00,76.68,76.75,76.58,76.72,27900.0,48.7861,48.8306,48.7225,48.8116,27900.0
2014-03-10 10:40:00,76.72,76.72,76.47,76.53,6000.0,48.8116,48.8116,48.6525,48.6907,6000.0
2014-03-10 10:50:00,76.52,76.58,76.43,76.49,11300.0,48.6843,48.7225,48.627,48.6652,11300.0
2014-03-10 11:00:00,76.45,76.53,76.35,76.53,9100.0,48.6398,48.6907,48.5761,48.6907,9100.0
2014-03-10 11:10:00,76.55,76.55,76.46,76.51,7300.0,48.7034,48.7034,48.6461,48.6779,7300.0
2014-03-10 11:20:00,76.49,76.73,76.48,76.73,18800.0,48.6652,48.8179,48.6589,48.8179,18800.0
2014-03-10 11:30:00,76.75,76.78,76.68,76.71,11300.0,48.8306,48.8497,48.7861,48.8052,11300.0
2014-03-10 11:40:00,76.71,76.77,76.69,76.73,45700.0,48.8052,48.8434,48.7925,48.8179,45700.0
2014-03-10 11:50:00,76.73,76.79,76.69,76.71,27300.0,48.8179,48.8561,48.7925,48.8052,27300.0
2014-03-10 12:00:00,76.72,76.79,76.69,76.79,29100.0,48.8116,48.8561,48.7925,48.8561,29100.0
2014-03-10 12:10:00,76.79,76.9,76.76,76.89,8400.0,48.8561,48.9261,48.837,48.9197,8400.0
2014-03-10 12:20:00,76.88,76.89,76.73,76.79,11800.0,48.9133,48.9197,48.8179,48.8561,11800.0
2014-03-10 12:30:00,76.81,76.86,76.75,76.75,16300.0,48.8688,48.9006,48.8306,48.8306,16300.0
2014-03-10 12:40:00,76.74,76.74,76.66,76.72,8800.0,48.8243,48.8243,48.7734,48.8116,8800.0
2014-03-10 12:50:00,76.73,76.82,76.7,76.79,10000.0,48.8179,48.8752,48.7988,48.8561,10000.0
2014-03-10 13:00:00,76.8,76.8,76.74,76.74,11300.0,48.8625,48.8625,48.8243,48.8243,11300.0
2014-03-10 13:10:00,76.75,76.8,76.69,76.72,17300.0,48.8306,48.8625,48.7925,48.8116,17300.0
2014-03-10 13:20:00,76.7,76.76,76.7,76.75,6000.0,48.7988,48.837,48.7988,48.8306,6000.0
2014-03-10 13:30:00,76.76,76.76,76.65,76.67,31100.0,48.837,48.837,48.767,48.7797,31100.0
2014-03-10 13:40:00,76.66,76.7,76.59,76.59,50300.0,48.7734,48.7988,48.7288,48.7288,50300.0
2014-03-10 13:50:00,76.61,76.64,76.6,76.63,10800.0,48.7416,48.7607,48.7352,48.7543,10800.0
2014-03-10 14:00:00,76.64,76.67,76.57,76.64,14300.0,48.7607,48.7797,48.7161,48.7607,14300.0
2014-03-10 14:10:00,76.66,76.67,76.63,76.63,18600.0,48.7734,48.7797,48.7543,48.7543,18600.0
2014-03-10 14:20:00,76.63,76.72,76.62,76.66,48900.0,48.7543,48.8116,48.7479,48.7734,48900.0
2014-03-10 14:30:00,76.66,76.66,76.56,76.58,10100.0,48.7734,48.7734,48.7098,48.7225,10100.0
2014-03-10 14:40:00,76.57,76.61,76.55,76.6,8700.0,48.7161,48.7416,48.7034,48.7352,8700.0
2014-03-10 14:50:00,76.61,76.64,76.6,76.61,6000.0,48.7416,48.7607,48.7352,48.7416,6000.0
2014-03-10 15:00:00,76.61,76.62,76.55,76.56,10700.0,48.7416,48.7479,48.7034,48.7098,10700.0
2014-03-10 15:10:00,76.56,76.59,76.5,76.55,13800.0,48.7098,48.7288,48.6716,48.7034,13800.0
2014-03-10 15:20:00,76.54,76.66,76.54,76.64,12800.0,48.697,48.7734,48.697,48.7607,12800.0
2014-03-10 15:30:00,76.65,76.69,76.62,76.63,22700.0,48.767,48.7925,48.7479,48.7543,22700.0
2014-03-10 15:40:00,76.65,76.73,76.64,76.69,37400.0,48.767,48.8179,48.7607,48.7925,37400.0
2014-03-10 15:50:00,76.7,76.74,76.68,76.71,131000.0,48.7988,48.8243,48.7861,48.8052,131000.0
2014-03-11 09:30:00,76.65,77.19,76.63,76.85,54900.0,48.767,49.1106,48.7543,48.8943,54900.0
2014-03-11 09:40:00,76.89,76.98,76.48,76.55,35100.0,48.9197,48.977,48.6589,48.7034,35100.0
2014-03-11 09:50:00,76.55,76.55,76.26,76.3,36900.0,48.7034,48.7034,48.5189,48.5443,36900.0
2014-03-11 10:00:00,76.33,76.44,76.19,76.43,50200.0,48.5634,48.6334,48.4744,48.627,50200.0
2014-03-11 10:10:00,76.4,76.55,76.39,76.46,25100.0,48.608,48.7034,48.6016,48.6461,25100.0
2014-03-11 10:20:00,76.47,76.54,76.45,76.5,39300.0,48.6525,48.697,48.6398,48.6716,39300.0
2014-03-11 10:30:00,76.51,76.56,76.45,76.48,14100.0,48.6779,48.7098,48.6398,48.6589,14100.0
2014-03-11 10:40:00,76.49,76.55,76.42,76.55,24000.0,48.6652,48.7034,48.6207,48.7034,24000.0
2014-03-11 10:50:00,76.57,76.81,76.56,76.77,20900.0,48.7161,48.8688,48.7098,48.8434,20900.0
2014-03-11 11:00:00,76.78,76.82,76.63,76.66,19300.0,48.8497,48.8752,48.7543,48.7734,19300.0
2014-03-11 11:10:00,76.67,76.73,76.6,76.63,14400.0,48.7797,48.8179,48.7352,48.7543,14400.0
2014-03-11 11:20:00,76.63,76.66,76.57,76.65,8400.0,48.7543,48.7734,48.7161,48.767,8400.0
2014-03-11 11:30:00,76.62,76.62,76.48,76.48,15900.0,48.7479,48.7479,48.6589,48.6589,15900.0
2014-03-11 11:40:00,76.48,76.5,76.28,76.34,9600.0,48.6589,48.6716,48.5316,48.5698,9600.0
2014-03-11 11:50:00,76.32,76.38,76.28,76.3,29400.0,48.5571,48.5952,48.5316,48.5443,29400.0
2014-03-11 12:00:00,76.35,76.38,76.21,76.24,31300.0,48.5761,48.5952,48.4871,48.5062,31300.0
2014-03-11 12:10:00,76.22,76.23,75.95,75.99,12000.0,48.4934,48.4998,48.3217,48.3471,12000.0
2014-03-11 12:20:00,75.97,76.11,75.96,76.01,26700.0,48.3344,48.4235,48.328,48.3598,26700.0
2014-03-11 12:30:00,76.03,76.07,75.96,75.96,20100.0,48.3726,48.398,48.328,48.328,20100.0
2014-03-11 12:40:00,75.99,76.04,75.92,76.0,87700.0,48.3471,48.3789,48.3026,48.3535,87700.0
2014-03-11 12:50:00,76.04,76.12,76.03,76.07,11300.0,48.3789,48.4298,48.3726,48.398,11300.0
2014-03-11 13:00:00,76.05,76.06,75.95,76.06,43200.0,48.3853,48.3916,48.3217,48.3916,43200.0
2014-03-11 13:10:00,76.06,76.1,76.05,76.06,19300.0,48.3916,48.4171,48.3853,48.3916,19300.0
2014-03-11 13:20:00,76.08,76.08,75.95,76.01,18900.0,48.4044,48.4044,48.3217,48.3598,18900.0
2014-03-11 13:30:00,76.02,76.16,75.98,76.07,31600.0,48.3662,48.4553,48.3407,48.398,31600.0
2014-03-11 13:40:00,76.1,76.14,76.07,76.13,25900.0,48.4171,48.4425,48.398,48.4362,25900.0
2014-03-11 13:50:00,76.11,76.12,76.05,76.1,13700.0,48.4235,48.4298,48.3853,48.4171,13700.0
2014-03-11 14:00:00,76.09,76.13,75.97,75.98,21500.0,48.4107,48.4362,48.3344,48.3407,21500.0
2014-03-11 14:10:00,75.98,76.05,75.93,75.95,15500.0,48.3407,48.3853,48.3089,48.3217,15500.0
2014-03-11 14:20:00,75.94,75.95,75.84,75.85,25600.0,48.3153,48.3217,48.2517,48.258,25600.0
2014-03-11 14:30:00,75.84,75.91,75.8,75.82,26500.0,48.2517,48.2962,48.2262,48.2389,26500.0
2014-03-11 14:40:00,75.83,75.84,75.78,75.8,19200.0,48.2453,48.2517,48.2135,48.2262,19200.0
2014-03-11 14:50:00,75.83,75.87,75.74,75.78,19400.0,48.2453,48.2708,48.188,48.2135,19400.0
2014-03-11 15:00:00,75.76,75.77,75.67,75.7,30000.0,48.2008,48.2071,48.1435,48.1626,30000.0
2014-03-11 15:10:00,75.7,75.78,75.67,75.77,24300.0,48.1626,48.2135,48.1435,48.2071,24300.0
2014-03-11 15:20:00,75.76,75.88,75.67,75.67,42200.0,48.2008,48.2771,48.1435,48.1435,42200.0
2014-03-11 15:30:00,75.67,75.88,75.67,75.78,56100.0,48.1435,48.2771,48.1435,48.2135,56100.0
2014-03-11 15:40:00,75.79,75.84,75.72,75.72,52400.0,48.2199,48.2517,48.1753,48.1753,52400.0
2014-03-11 15:50:00,75.71,75.92,75.71,75.9,114900.0,48.169,48.3026,48.169,48.2898,114900.0
2014-03-12 09:30:00,75.69,75.78,75.47,75.55,18100.0,48.1562,48.2135,48.0163,48.0672,18100.0
2014-03-12 09:40:00,75.54,75.6,75.0,75.16,16400.0,48.0608,48.099,47.7172,47.819,16400.0
2014-03-12 09:50:00,75.16,75.41,75.14,75.38,14200.0,47.819,47.9781,47.8063,47.959,14200.0
2014-03-12 10:00:00,75.39,75.61,75.29,75.5,25000.0,47.9654,48.1053,47.9017,48.0354,25000.0
2014-03-12 10:10:00,75.5,75.59,75.46,75.48,41800.0,48.0354,48.0926,48.0099,48.0226,41800.0
2014-03-12 10:20:00,75.48,75.55,75.47,75.49,25900.0,48.0226,48.0672,48.0163,48.029,25900.0
2014-03-12 10:30:00,75.48,75.55,75.41,75.41,152100.0,48.0226,48.0672,47.9781,47.9781,152100.0
2014-03-12 10:40:00,75.37,75.42,75.16,75.27,28500.0,47.9526,47.9845,47.819,47.889,28500.0
2014-03-12 10:50:00,75.24,75.71,75.24,75.7,41100.0,47.8699,48.169,47.8699,48.1626,41100.0
2014-03-12 11:00:00,75.7,75.75,75.68,75.7,37100.0,48.1626,48.1944,48.1499,48.1626,37100.0
2014-03-12 11:10:00,75.7,75.75,75.67,75.72,19700.0,48.1626,48.1944,48.1435,48.1753,19700.0
2014-03-12 11:20:00,75.74,75.86,75.73,75.86,25200.0,48.188,48.2644,48.1817,48.2644,25200.0
2014-03-12 11:30:00,75.87,75.9,75.77,75.81,14900.0,48.2708,48.2898,48.2071,48.2326,14900.0
2014-03-12 11:40:00,75.81,75.83,75.8,75.81,11000.0,48.2326,48.2453,48.2262,48.2326,11000.0
2014-03-12 11:50:00,75.82,75.84,75.73,75.73,8600.0,48.2389,48.2517,48.1817,48.1817,8600.0
2014-03-12 12:00:00,75.72,75.93,75.72,75.93,13400.0,48.1753,48.3089,48.1753,48.3089,13400.0
2014-03-12 12:10:00,75.92,75.98,75.88,75.9,8700.0,48.3026,48.3407,48.2771,48.2898,8700.0
2014-03-12 12:20:00,75.87,75.89,75.61,75.63,33700.0,48.2708,48.2835,48.1053,48.1181,33700.0
2014-03-12 12:30:00,75.63,75.7,75.6,75.67,20400.0,48.1181,48.1626,48.099,48.1435,20400.0
2014-03-12 12:40:00,75.67,75.76,75.65,75.67,6200.0,48.1435,48.2008,48.1308,48.1435,6200.0
2014-03-12 12:50:00,75.67,75.8,75.64,75.79,18800.0,48.1435,48.2262,48.1244,48.2199,18800.0
2014-03-12 13:00:00,75.83,75.84,75.75,75.8,11300.0,48.2453,48.2517,48.1944,48.2262,11300.0
2014-03-12 13:10:00,75.8,75.8,75.67,75.69,10900.0,48.2262,48.2262,48.1435,48.1562,10900.0
2014-03-12 13:20:00,75.69,75.8,75.68,75.75,14000.0,48.1562,48.2262,48.1499,48.1944,14000.0
2014-03-12 13:30:00,75.75,75.84,75.73,75.83,13800.0,48.1944,48.2517,48.1817,48.2453,13800.0
2014-03-12 13:40:00,75.8,75.84,75.77,75.77,14000.0,48.2262,48.2517,48.2071,48.2071,14000.0
2014-03-12 13:50:00,75.77,75.95,75.75,75.9,37800.0,48.2071,48.3217,48.1944,48.2898,37800.0
2014-03-12 14:00:00,75.9,75.95,75.89,75.9,16500.0,48.2898,48.3217,48.2835,48.2898,16500.0
2014-03-12 14:10:00,75.9,75.91,75.82,75.87,18600.0,48.2898,48.2962,48.2389,48.2708,18600.0
2014-03-12 14:20:00,75.88,75.89,75.81,75.86,14200.0,48.2771,48.2835,48.2326,48.2644,14200.0
2014-03-12 14:30:00,75.88,75.92,75.88,75.92,20700.0,48.2771,48.3026,48.2771,48.3026,20700.0
2014-03-12 14:40:00,75.9,75.99,75.89,75.94,20900.0,48.2898,48.3471,48.2835,48.3153,20900.0
2014-03-12 14:50:00,75.93,75.93,75.88,75.9,10100.0,48.3089,48.3089,48.2771,48.2898,10100.0
2014-03-12 15:00:00,75.91,75.92,75.87,75.9,16300.0,48.2962,48.3026,48.2708,48.2898,16300.0
2014-03-12 15:10:00,75.91,75.91,75.89,75.9,15100.0,48.2962,48.2962,48.2835,48.2898,15100.0
2014-03-12 15:20:00,75.9,75.93,75.89,75.9,14500.0,48.2898,48.3089,48.2835,48.2898,14500.0
2014-03-12 15:30:00,75.9,75.94,75.83,75.86,128100.0,48.2898,48.3153,48.2453,48.2644,128100.0
2014-03-12 15:40:00,75.87,75.95,75.83,75.92,87500.0,48.2708,48.3217,48.2453,48.3026,87500.0
2014-03-12 15:50:00,75.94,76.05,75.93,76.04,78600.0,48.3153,48.3853,48.3089,48.3789,78600.0
2014-03-13 09:30:00,76.32,76.32,75.98,76.12,21900.0,48.5571,48.5571,48.3407,48.4298,21900.0
2014-03-13 09:40:00,76.04,76.09,75.85,75.93,54200.0,48.3789,48.4107,48.258,48.3089,54200.0
2014-03-13 09:50:00,75.93,75.93,75.53,75.63,47200.0,48.3089,48.3089,48.0544,48.1181,47200.0
2014-03-13 10:00:00,75.64,75.77,75.63,75.77,53800.0,48.1244,48.2071,48.1181,48.2071,53800.0
2014-03-13 10:10:00,75.78,75.84,75.7,75.76,46100.0,48.2135,48.2517,48.1626,48.2008,46100.0
2014-03-13 10:20:00,75.78,75.91,75.76,75.89,21600.0,48.2135,48.2962,48.2008,48.2835,21600.0
2014-03-13 10:30:00,75.87,75.9,75.72,75.8,48400.0,48.2708,48.2898,48.1753,48.2262,48400.0
2014-03-13 10:40:00,75.8,75.83,75.64,75.75,25100.0,48.2262,48.2453,48.1244,48.1944,25100.0
2014-03-13 10:50:00,75.75,75.79,75.66,75.69,33200.0,48.1944,48.2199,48.1371,48.1562,33200.0
2014-03-13 11:00:00,75.67,75.76,75.64,75.72,27100.0,48.1435,48.2008,48.1244,48.1753,27100.0
2014-03-13 11:10:00,75.72,75.74,75.62,75.7,14700.0,48.1753,48.188,48.1117,48.1626,14700.0
2014-03-13 11:20:00,75.7,75.75,75.63,75.74,58800.0,48.1626,48.1944,48.1181,48.188,58800.0
2014-03-13 11:30:00,75.7,75.76,75.67,75.72,31000.0,48.1626,48.2008,48.1435,48.1753,31000.0
2014-03-13 11:40:00,75.72,75.8,75.69,75.8,46100.0,48.1753,48.2262,48.1562,48.2262,46100.0
2014-03-13 11:50:00,75.8,75.8,75.56,75.64,28700.0,48.2262,48.2262,48.0735,48.1244,28700.0
2014-03-13 12:00:00,75.61,75.7,75.49,75.62,34100.0,48.1053,48.1626,48.029,48.1117,34100.0
2014-03-13 12:10:00,75.59,75.73,75.49,75.71,32900.0,48.0926,48.1817,48.029,48.169,32900.0
2014-03-13 12:20:00,75.7,75.71,75.37,75.5,43700.0,48.1626,48.169,47.9526,48.0354,43700.0
2014-03-13 12:30:00,75.47,75.59,75.47,75.48,46400.0,48.0163,48.0926,48.0163,48.0226,46400.0
2014-03-13 12:40:00,75.48,75.59,75.41,75.44,54700.0,48.0226,48.0926,47.9781,47.9972,54700.0
2014-03-13 12:50:00,75.44,75.47,75.17,75.24,34300.0,47.9972,48.0163,47.8254,47.8699,34300.0
2014-03-13 13:00:00,75.25,75.28,75.06,75.18,22000.0,47.8763,47.8954,47.7554,47.8318,22000.0
2014-03-13 13:10:00,75.2,75.42,75.2,75.38,11800.0,47.8445,47.9845,47.8445,47.959,11800.0
2014-03-13 13:20:00,75.34,75.44,75.26,75.44,13200.0,47.9336,47.9972,47.8827,47.9972,13200.0
2014-03-13 13:30:00,75.45,75.46,75.2,75.23,18800.0,48.0035,48.0099,47.8445,47.8636,18800.0
2014-03-13 13:40:00,75.24,75.35,75.22,75.31,36100.0,47.8699,47.9399,47.8572,47.9145,36100.0
2014-03-13 13:50:00,75.26,75.29,75.21,75.26,90200.0,47.8827,47.9017,47.8508,47.8827,90200.0
2014-03-13 14:00:00,75.25,75.28,75.11,75.17,90100.0,47.8763,47.8954,47.7872,47.8254,90100.0
2014-03-13 14:10:00,75.12,75.15,75.02,75.04,35500.0,47.7936,47.8127,47.73,47.7427,35500.0
2014-03-13 14:20:00,75.04,75.1,74.97,74.98,96500.0,47.7427,47.7809,47.6981,47.7045,96500.0
2014-03-13 14:30:00,74.97,75.04,74.81,74.83,62600.0,47.6981,47.7427,47.5964,47.6091,62600.0
2014-03-13 14:40:00,74.83,74.88,74.83,74.84,74000.0,47.6091,47.6409,47.6091,47.6154,74000.0
2014-03-13 14:50:00,74.84,74.9,74.78,74.81,69100.0,47.6154,47.6536,47.5773,47.5964,69100.0
2014-03-13 15:00:00,74.8,74.88,74.76,74.8,67000.0,47.59,47.6409,47.5645,47.59,67000.0
2014-03-13 15:10:00,74.77,74.86,74.76,74.77,55900.0,47.5709,47.6282,47.5645,47.5709,55900.0
2014-03-13 15:20:00,74.78,74.89,74.78,74.8,39800.0,47.5773,47.6473,47.5773,47.59,39800.0
2014-03-13 15:30:00,74.8,74.84,74.73,74.84,71100.0,47.59,47.6154,47.5455,47.6154,71100.0
2014-03-13 15:40:00,74.84,74.99,74.79,74.86,97200.0,47.6154,47.7109,47.5836,47.6282,97200.0
2014-03-13 15:50:00,74.85,74.86,74.75,74.79,144100.0,47.6218,47.6282,47.5582,47.5836,144100.0
2014-03-14 09:30:00,75.11,75.17,74.46,75.05,41100.0,47.7872,47.8254,47.3737,47.749,41100.0
2014-03-14 09:40:00,75.15,75.35,75.14,75.25,48300.0,47.8127,47.9399,47.8063,47.8763,48300.0
2014-03-14 09:50:00,75.26,75.47,75.25,75.38,16800.0,47.8827,48.0163,47.8763,47.959,16800.0
2014-03-14 10:00:00,75.38,75.85,75.38,75.82,73300.0,47.959,48.258,47.959,48.2389,73300.0
2014-03-14 10:10:00,75.8,75.82,75.59,75.7,25000.0,48.2262,48.2389,48.0926,48.1626,25000.0
2014-03-14 10:20:00,75.69,75.75,75.6,75.66,31100.0,48.1562,48.1944,48.099,48.1371,31100.0
2014-03-14 10:30:00,75.66,75.72,75.53,75.61,15100.0,48.1371,48.1753,48.0544,48.1053,15100.0
2014-03-14 10:40:00,75.63,75.66,75.35,75.46,21600.0,48.1181,48.1371,47.9399,48.0099,21600.0
2014-03-14 10:50:00,75.47,75.54,75.43,75.43,28400.0,48.0163,48.0608,47.9908,47.9908,28400.0
2014-03-14 11:00:00,75.43,75.52,75.42,75.47,22700.0,47.9908,48.0481,47.9845,48.0163,22700.0
2014-03-14 11:10:00,75.46,75.46,75.23,75.24,16700.0,48.0099,48.0099,47.8636,47.8699,16700.0
2014-03-14 11:20:00,75.24,75.32,75.15,75.32,77600.0,47.8699,47.9208,47.8127,47.9208,77600.0
2014-03-14 11:30:00,75.33,75.53,75.33,75.53,43300.0,47.9272,48.0544,47.9272,48.0544,43300.0
2014-03-14 11:40:00,75.53,75.87,75.5,75.87,23300.0,48.0544,48.2708,48.0354,48.2708,23300.0
2014-03-14 11:50:00,75.87,75.91,75.72,75.76,22500.0,48.2708,48.2962,48.1753,48.2008,22500.0
2014-03-14 12:00:00,75.77,75.77,75.54,75.63,18300.0,48.2071,48.2071,48.0608,48.1181,18300.0
2014-03-14 12:10:00,75.64,75.71,75.59,75.66,16600.0,48.1244,48.169,48.0926,48.1371,16600.0
2014-03-14 12:20:00,75.66,75.69,75.49,75.5,12600.0,48.1371,48.1562,48.029,48.0354,12600.0
2014-03-14 12:30:00,75.52,75.58,75.41,75.53,17900.0,48.0481,48.0862,47.9781,48.0544,17900.0
2014-03-14 12:40:00,75.55,75.64,75.46,75.55,15300.0,48.0672,48.1244,48.0099,48.0672,15300.0
2014-03-14 12:50:00,75.55,75.66,75.49,75.64,13400.0,48.0672,48.1371,48.029,48.1244,13400.0
2014-03-14 13:00:00,75.67,75.74,75.64,75.7,24100.0,48.1435,48.188,48.1244,48.1626,24100.0
2014-03-14 13:10:00,75.7,75.76,75.66,75.72,17500.0,48.1626,48.2008,48.1371,48.1753,17500.0
2014-03-14 13:20:00,75.71,75.76,75.67,75.75,12900.0,48.169,48.2008,48.1435,48.1944,12900.0
2014-03-14 13:30:00,75.73,75.76,75.66,75.68,10600.0,48.1817,48.2008,48.1371,48.1499,10600.0
2014-03-14 13:40:00,75.67,75.73,75.65,75.7,14900.0,48.1435,48.1817,48.1308,48.1626,14900.0
2014-03-14 13:50:00,75.68,75.83,75.67,75.81,18700.0,48.1499,48.2453,48.1435,48.2326,18700.0
2014-03-14 14:00:00,75.81,75.83,75.77,75.8,12300.0,48.2326,48.2453,48.2071,48.2262,12300.0
2014-03-14 14:10:00,75.79,75.82,75.7,75.74,12500.0,48.2199,48.2389,48.1626,48.188,12500.0
2014-03-14 14:20:00,75.74,75.8,75.69,75.72,13300.0,48.188,48.2262,48.1562,48.1753,13300.0
2014-03-14 14:30:00,75.72,75.73,75.64,75.65,19300.0,48.1753,48.1817,48.1244,48.1308,19300.0
2014-03-14 14:40:00,75.64,75.69,75.57,75.67,21800.0,48.1244,48.1562,48.0799,48.1435,21800.0
2014-03-14 14:50:00,75.66,75.66,75.45,75.46,17600.0,48.1371,48.1371,48.0035,48.0099,17600.0
2014-03-14 15:00:00,75.46,75.61,75.46,75.57,28800.0,48.0099,48.1053,48.0099,48.0799,28800.0
2014-03-14 15:10:00,75.56,75.56,75.29,75.33,33000.0,48.0735,48.0735,47.9017,47.9272,33000.0
2014-03-14 15:20:00,75.33,75.42,75.29,75.29,25100.0,47.9272,47.9845,47.9017,47.9017,25100.0
2014-03-14 15:30:00,75.29,75.49,75.29,75.42,40100.0,47.9017,48.029,47.9017,47.9845,40100.0
2014-03-14 15:40:00,75.4,75.49,75.38,75.39,41600.0,47.9717,48.029,47.959,47.9654,41600.0
2014-03-14 15:50:00,75.39,75.5,75.15,75.36,238400.0,47.9654,48.0354,47.8127,47.9463,238400.0
2014-03-17 09:30:00,75.84,76.4,75.84,76.34,23700.0,48.2517,48.608,48.2517,48.5698,23700.0
2014-03-17 09:40:00,76.38,76.47,75.97,75.99,13500.0,48.5952,48.6525,48.3344,48.3471,13500.0
2014-03-17 09:50:00,76.04,76.47,75.99,76.16,112300.0,48.3789,48.6525,48.3471,48.4553,112300.0
2014-03-17 10:00:00,76.22,76.34,76.2,76.34,10400.0,48.4934,48.5698,48.4807,48.5698,10400.0
2014-03-17 10:10:00,76.35,76.38,76.31,76.34,27600.0,48.5761,48.5952,48.5507,48.5698,27600.0
2014-03-17 10:20:00,76.35,76.42,76.31,76.33,19500.0,48.5761,48.6207,48.5507,48.5634,19500.0
2014-03-17 10:30:00,76.33,76.34,76.22,76.29,16800.0,48.5634,48.5698,48.4934,48.538,16800.0
2014-03-17 10:40:00,76.29,76.31,76.06,76.06,12200.0,48.538,48.5507,48.3916,48.3916,12200.0
2014-03-17 10:50:00,76.07,76.21,76.04,76.06,16800.0,48.398,48.4871,48.3789,48.3916,16800.0
2014-03-17 11:00:00,76.03,76.14,75.98,75.99,6500.0,48.3726,48.4425,48.3407,48.3471,6500.0
2014-03-17 11:10:00,76.02,76.07,75.95,76.03,56300.0,48.3662,48.398,48.3217,48.3726,56300.0
2014-03-17 11:20:00,76.01,76.07,75.97,76.06,20500.0,48.3598,48.398,48.3344,48.3916,20500.0
2014-03-17 11:30:00,76.06,76.1,75.96,76.03,5500.0,48.3916,48.4171,48.328,48.3726,5500.0
2014-03-17 11:40:00,76.03,76.12,75.97,76.12,11500.0,48.3726,48.4298,48.3344,48.4298,11500.0
2014-03-17 11:50:00,76.1,76.18,76.06,76.1,5500.0,48.4171,48.468,48.3916,48.4171,5500.0
2014-03-17 12:00:00,76.12,76.17,76.05,76.1,8300.0,48.4298,48.4616,48.3853,48.4171,8300.0
2014-03-17 12:10:00,76.08,76.25,76.05,76.24,3500.0,48.4044,48.5125,48.3853,48.5062,3500.0
2014-03-17 12:20:00,76.26,76.26,76.16,76.2,10200.0,48.5189,48.5189,48.4553,48.4807,10200.0
2014-03-17 12:30:00,76.23,76.32,76.23,76.3,24400.0,48.4998,48.5571,48.4998,48.5443,24400.0
2014-03-17 12:40:00,76.31,76.34,76.26,76.26,13300.0,48.5507,48.5698,48.5189,48.5189,13300.0
2014-03-17 12:50:00,76.25,76.31,76.22,76.28,12100.0,48.5125,48.5507,48.4934,48.5316,12100.0
2014-03-17 13:00:00,76.29,76.33,76.22,76.23,10600.0,48.538,48.5634,48.4934,48.4998,10600.0
2014-03-17 13:10:00,76.26,76.26,76.16,76.21,6900.0,48.5189,48.5189,48.4553,48.4871,6900.0
2014-03-17 13:20:00,76.22,76.22,76.14,76.15,10900.0,48.4934,48.4934,48.4425,48.4489,10900.0
2014-03-17 13:30:00,76.15,76.23,76.08,76.22,13600.0,48.4489,48.4998,48.4044,48.4934,13600.0
2014-03-17 13:40:00,76.21,76.22,76.13,76.2,9900.0,48.4871,48.4934,48.4362,48.4807,9900.0
2014-03-17 13:50:00,76.23,76.27,76.15,76.19,13300.0,48.4998,48.5252,48.4489,48.4744,13300.0
2014-03-17 14:00:00,76.16,76.2,76.13,76.13,4100.0,48.4553,48.4807,48.4362,48.4362,4100.0
2014-03-17 14:10:00,76.16,76.16,76.05,76.07,9400.0,48.4553,48.4553,48.3853,48.398,9400.0
2014-03-17 14:20:00,76.08,76.32,76.08,76.31,10000.0,48.4044,48.5571,48.4044,48.5507,10000.0
2014-03-17 14:30:00,76.32,76.32,76.2,76.2,11500.0,48.5571,48.5571,48.4807,48.4807,11500.0
2014-03-17 14:40:00,76.19,76.27,76.17,76.26,11700.0,48.4744,48.5252,48.4616,48.5189,11700.0
2014-03-17 14:50:00,76.25,76.28,76.2,76.27,12000.0,48.5125,48.5316,48.4807,48.5252,12000.0
2014-03-17 15:00:00,76.28,76.32,76.21,76.3,10200.0,48.5316,48.5571,48.4871,48.5443,10200.0
2014-03-17 15:10:00,76.32,76.35,76.21,76.21,13400.0,48.5571,48.5761,48.4871,48.4871,13400.0
2014-03-17 15:20:00,76.23,76.26,76.14,76.17,15700.0,48.4998,48.5189,48.4425,48.4616,15700.0
2014-03-17 15:30:00,76.18,76.23,76.11,76.17,16600.0,48.468,48.4998,48.4235,48.4616,16600.0
2014-03-17 15:40:00,76.16,76.16,76.04,76.08,26100.0,48.4553,48.4553,48.3789,48.4044,26100.0
2014-03-17 15:50:00,76.09,76.26,76.09,76.26,150700.0,48.4107,48.5189,48.4107,48.5189,150700.0
2014-03-18 09:30:00,76.12,76.36,75.28,75.37,125500.0,48.4298,48.5825,47.8954,47.9526,125500.0
2014-03-18 09:40:00,75.38,75.47,75.22,75.22,77200.0,47.959,48.0163,47.8572,47.8572,77200.0
2014-03-18 09:50:00,75.21,75.58,75.14,75.56,51300.0,47.8508,48.0862,47.8063,48.0735,51300.0
2014-03-18 10:00:00,75.55,75.55,75.26,75.3,44500.0,48.0672,48.0672,47.8827,47.9081,44500.0
2014-03-18 10:10:00,75.29,75.41,75.26,75.41,50100.0,47.9017,47.9781,47.8827,47.9781,50100.0
2014-03-18 10:20:00,75.42,75.51,75.38,75.41,34300.0,47.9845,48.0417,47.959,47.9781,34300.0
2014-03-18 10:30:00,75.4,75.46,75.34,75.46,45100.0,47.9717,48.0099,47.9336,48.0099,45100.0
2014-03-18 10:40:00,75.46,75.5,75.39,75.4,18100.0,48.0099,48.0354,47.9654,47.9717,18100.0
2014-03-18 10:50:00,75.43,75.57,75.32,75.35,25900.0,47.9908,48.0799,47.9208,47.9399,25900.0
2014-03-18 11:00:00,75.33,75.53,75.33,75.44,22000.0,47.9272,48.0544,47.9272,47.9972,22000.0
2014-03-18 11:10:00,75.46,75.48,75.3,75.46,20300.0,48.0099,48.0226,47.9081,48.0099,20300.0
2014-03-18 11:20:00,75.49,75.57,75.46,75.52,21600.0,48.029,48.0799,48.0099,48.0481,21600.0
2014-03-18 11:30:00,75.53,75.6,75.47,75.56,21800.0,48.0544,48.099,48.0163,48.0735,21800.0
2014-03-18 11:40:00,75.58,75.6,75.41,75.51,20900.0,48.0862,48.099,47.9781,48.0417,20900.0
2014-03-18 11:50:00,75.51,75.64,75.51,75.64,9800.0,48.0417,48.1244,48.0417,48.1244,9800.0
2014-03-18 12:00:00,75.62,75.69,75.56,75.69,9400.0,48.1117,48.1562,48.0735,48.1562,9400.0
2014-03-18 12:10:00,75.69,75.78,75.6,75.6,23700.0,48.1562,48.2135,48.099,48.099,23700.0
2014-03-18 12:20:00,75.6,75.77,75.58,75.66,26300.0,48.099,48.2071,48.0862,48.1371,26300.0
2014-03-18 12:30:00,75.65,75.81,75.6,75.79,18400.0,48.1308,48.2326,48.099,48.2199,18400.0
2014-03-18 12:40:00,75.79,75.84,75.68,75.84,40600.0,48.2199,48.2517,48.1499,48.2517,40600.0
2014-03-18 12:50:00,75.85,75.93,75.78,75.8,25200.0,48.258,48.3089,48.2135,48.2262,25200.0
2014-03-18 13:00:00,75.81,76.01,75.8,76.01,14000.0,48.2326,48.3598,48.2262,48.3598,14000.0
2014-03-18 13:10:00,76.0,76.05,75.92,75.93,17000.0,48.3535,48.3853,48.3026,48.3089,17000.0
2014-03-18 13:20:00,75.91,76.03,75.83,76.01,11300.0,48.2962,48.3726,48.2453,48.3598,11300.0
2014-03-18 13:30:00,76.04,76.04,75.84,75.86,11100.0,48.3789,48.3789,48.2517,48.2644,11100.0
2014-03-18 13:40:00,75.87,76.06,75.87,76.05,9700.0,48.2708,48.3916,48.2708,48.3853,9700.0
2014-03-18 13:50:00,76.05,76.16,75.92,76.03,39700.0,48.3853,48.4553,48.3026,48.3726,39700.0
2014-03-18 14:00:00,76.06,76.07,75.97,76.06,35100.0,48.3916,48.398,48.3344,48.3916,35100.0
2014-03-18 14:10:00,76.04,76.12,76.03,76.12,13600.0,48.3789,48.4298,48.3726,48.4298,13600.0
2014-03-18 14:20:00,76.1,76.17,76.06,76.09,15600.0,48.4171,48.4616,48.3916,48.4107,15600.0
2014-03-18 14:30:00,76.09,76.14,76.04,76.07,19700.0,48.4107,48.4425,48.3789,48.398,19700.0
2014-03-18 14:40:00,76.08,76.18,76.08,76.18,20900.0,48.4044,48.468,48.4044,48.468,20900.0
2014-03-18 14:50:00,76.18,76.22,76.11,76.14,20200.0,48.468,48.4934,48.4235,48.4425,20200.0
2014-03-18 15:00:00,76.13,76.14,75.99,76.01,26500.0,48.4362,48.4425,48.3471,48.3598,26500.0
2014-03-18 15:10:00,76.02,76.03,75.93,75.98,190100.0,48.3662,48.3726,48.3089,48.3407,190100.0
2014-03-18 15:20:00,75.98,76.03,75.95,76.01,28000.0,48.3407,48.3726,48.3217,48.3598,28000.0
2014-03-18 15:30:00,76.02,76.05,75.96,76.04,37700.0,48.3662,48.3853,48.328,48.3789,37700.0
2014-03-18 15:40:00,76.03,76.04,75.88,75.94,49200.0,48.3726,48.3789,48.2771,48.3153,49200.0
2014-03-18 15:50:00,75.93,75.95,75.84,75.89,122900.0,48.3089,48.3217,48.2517,48.2835,122900.0
2014-03-19 09:30:00,75.76,75.94,75.04,75.1,151000.0,48.2008,48.3153,47.7427,47.7809,151000.0
2014-03-19 09:40:00,75.16,75.32,75.1,75.32,128300.0,47.819,47.9208,47.7809,47.9208,128300.0
2014-03-19 09:50:00,75.35,75.69,75.35,75.5,48700.0,47.9399,48.1562,47.9399,48.0354,48700.0
2014-03-19 10:00:00,75.48,75.54,75.3,75.31,25000.0,48.0226,48.0608,47.9081,47.9145,25000.0
2014-03-19 10:10:00,75.31,75.35,74.95,74.97,86600.0,47.9145,47.9399,47.6854,47.6981,86600.0
2014-03-19 10:20:00,74.96,75.08,74.9,75.07,76900.0,47.6918,47.7681,47.6536,47.7618,76900.0
2014-03-19 10:30:00,75.06,75.22,75.0,75.21,37800.0,47.7554,47.8572,47.7172,47.8508,37800.0
2014-03-19 10:40:00,75.21,75.21,75.0,75.03,56400.0,47.8508,47.8508,47.7172,47.7363,56400.0
2014-03-19 10:50:00,75.05,75.17,75.03,75.03,15900.0,47.749,47.8254,47.7363,47.7363,15900.0
2014-03-19 11:00:00,75.04,75.09,74.93,75.05,42300.0,47.7427,47.7745,47.6727,47.749,42300.0
2014-03-19 11:10:00,75.01,75.14,75.0,75.08,56000.0,47.7236,47.8063,47.7172,47.7681,56000.0
2014-03-19 11:20:00,75.07,75.13,75.06,75.09,29100.0,47.7618,47.7999,47.7554,47.7745,29100.0
2014-03-19 11:30:00,75.08,75.14,75.08,75.08,11600.0,47.7681,47.8063,47.7681,47.7681,11600.0
2014-03-19 11:40:00,75.06,75.19,74.98,75.16,37700.0,47.7554,47.8381,47.7045,47.819,37700.0
2014-03-19 11:50:00,75.16,75.19,75.11,75.19,67300.0,47.819,47.8381,47.7872,47.8381,67300.0
2014-03-19 12:00:00,75.18,75.27,75.17,75.25,43300.0,47.8318,47.889,47.8254,47.8763,43300.0
2014-03-19 12:10:00,75.24,75.36,75.22,75.31,31000.0,47.8699,47.9463,47.8572,47.9145,31000.0
2014-03-19 12:20:00,75.33,75.33,75.25,75.28,21200.0,47.9272,47.9272,47.8763,47.8954,21200.0
2014-03-19 12:30:00,75.27,75.3,75.24,75.26,15400.0,47.889,47.9081,47.8699,47.8827,15400.0
2014-03-19 12:40:00,75.27,75.27,75.19,75.22,14900.0,47.889,47.889,47.8381,47.8572,14900.0
2014-03-19 12:50:00,75.22,75.25,75.19,75.25,67400.0,47.8572,47.8763,47.8381,47.8763,67400.0
2014-03-19 13:00:00,75.25,75.25,75.14,75.14,12300.0,47.8763,47.8763,47.8063,47.8063,12300.0
2014-03-19 13:10:00,75.14,75.22,75.1,75.2,28600.0,47.8063,47.8572,47.7809,47.8445,28600.0
2014-03-19 13:20:00,75.2,75.2,75.16,75.17,10200.0,47.8445,47.8445,47.819,47.8254,10200.0
2014-03-19 13:30:00,75.17,75.26,75.17,75.25,66800.0,47.8254,47.8827,47.8254,47.8763,66800.0
2014-03-19 13:40:00,75.25,75.27,75.25,75.26,19100.0,47.8763,47.889,47.8763,47.8827,19100.0
2014-03-19 13:50:00,75.26,75.35,75.26,75.32,14900.0,47.8827,47.9399,47.8827,47.9208,14900.0
2014-03-19 14:00:00,75.3,75.4,75.18,75.31,66500.0,47.9081,47.9717,47.8318,47.9145,66500.0
2014-03-19 14:10:00,75.33,75.75,75.29,75.62,96400.0,47.9272,48.1944,47.9017,48.1117,96400.0
2014-03-19 14:20:00,75.61,75.75,75.47,75.64,99700.0,48.1053,48.1944,48.0163,48.1244,99700.0
2014-03-19 14:30:00,75.64,75.7,75.56,75.66,46000.0,48.1244,48.1626,48.0735,48.1371,46000.0
2014-03-19 14:40:00,75.67,75.67,75.45,75.56,28500.0,48.1435,48.1435,48.0035,48.0735,28500.0
2014-03-19 14:50:00,75.58,75.91,75.58,75.87,36400.0,48.0862,48.2962,48.0862,48.2708,36400.0
2014-03-19 15:00:00,75.88,75.88,75.41,75.41,39000.0,48.2771,48.2771,47.9781,47.9781,39000.0
2014-03-19 15:10:00,75.4,75.5,75.29,75.5,119900.0,47.9717,48.0354,47.9017,48.0354,119900.0
2014-03-19 15:20:00,75.48,75.61,75.47,75.52,34600.0,48.0226,48.1053,48.0163,48.0481,34600.0
2014-03-19 15:30:00,75.54,75.76,75.5,75.63,65800.0,48.0608,48.2008,48.0354,48.1181,65800.0
2014-03-19 15:40:00,75.62,75.76,75.62,75.75,121900.0,48.1117,48.2008,48.1117,48.1944,121900.0
2014-03-19 15:50:00,75.74,75.75,75.64,75.73,203000.0,48.188,48.1944,48.1244,48.1817,203000.0
2014-03-20 09:30:00,75.51,75.94,75.38,75.65,47700.0,48.0417,48.3153,47.959,48.1308,47700.0
2014-03-20 09:40:00,75.63,75.63,75.36,75.43,30300.0,48.1181,48.1181,47.9463,47.9908,30300.0
2014-03-20 09:50:00,75.47,75.78,75.47,75.63,37200.0,48.0163,48.2135,48.0163,48.1181,37200.0
2014-03-20 10:00:00,75.62,75.7,75.54,75.68,124300.0,48.1117,48.1626,48.0608,48.1499,124300.0
2014-03-20 10:10:00,75.69,75.89,75.65,75.68,87700.0,48.1562,48.2835,48.1308,48.1499,87700.0
2014-03-20 10:20:00,75.64,75.75,75.64,75.67,31400.0,48.1244,48.1944,48.1244,48.1435,31400.0
2014-03-20 10:30:00,75.69,75.75,75.66,75.7,77200.0,48.1562,48.1944,48.1371,48.1626,77200.0
2014-03-20 10:40:00,75.7,76.01,75.66,76.0,144800.0,48.1626,48.3598,48.1371,48.3535,144800.0
2014-03-20 10:50:00,76.0,76.04,75.7,75.94,58500.0,48.3535,48.3789,48.1626,48.3153,58500.0
2014-03-20 11:00:00,75.93,75.98,75.75,75.87,26500.0,48.3089,48.3407,48.1944,48.2708,26500.0
2014-03-20 11:10:00,75.85,75.87,75.65,75.65,143500.0,48.258,48.2708,48.1308,48.1308,143500.0
2014-03-20 11:20:00,75.66,75.83,75.65,75.75,47800.0,48.1371,48.2453,48.1308,48.1944,47800.0
2014-03-20 11:30:00,75.75,75.82,75.71,75.73,25200.0,48.1944,48.2389,48.169,48.1817,25200.0
2014-03-20 11:40:00,75.73,75.84,75.65,75.81,17300.0,48.1817,48.2517,48.1308,48.2326,17300.0
2014-03-20 11:50:00,75.77,75.81,75.71,75.74,11400.0,48.2071,48.2326,48.169,48.188,11400.0
2014-03-20 12:00:00,75.81,75.82,75.7,75.8,17500.0,48.2326,48.2389,48.1626,48.2262,17500.0
2014-03-20 12:10:00,75.8,75.98,75.73,75.97,24000.0,48.2262,48.3407,48.1817,48.3344,24000.0
2014-03-20 12:20:00,75.98,76.0,75.94,75.99,29100.0,48.3407,48.3535,48.3153,48.3471,29100.0
2014-03-20 12:30:00,75.98,75.99,75.8,75.81,41100.0,48.3407,48.3471,48.2262,48.2326,41100.0
2014-03-20 12:40:00,75.81,75.87,75.73,75.81,33200.0,48.2326,48.2708,48.1817,48.2326,33200.0
2014-03-20 12:50:00,75.8,75.88,75.76,75.88,7600.0,48.2262,48.2771,48.2008,48.2771,7600.0
2014-03-20 13:00:00,75.9,76.02,75.9,76.0,12600.0,48.2898,48.3662,48.2898,48.3535,12600.0
2014-03-20 13:10:00,76.0,76.09,75.96,76.0,8200.0,48.3535,48.4107,48.328,48.3535,8200.0
2014-03-20 13:20:00,75.98,76.03,75.97,75.99,17100.0,48.3407,48.3726,48.3344,48.3471,17100.0
2014-03-20 13:30:00,75.99,76.15,75.99,76.12,22000.0,48.3471,48.4489,48.3471,48.4298,22000.0
2014-03-20 13:40:00,76.12,76.12,76.06,76.11,27900.0,48.4298,48.4298,48.3916,48.4235,27900.0
2014-03-20 13:50:00,76.09,76.2,76.06,76.15,36400.0,48.4107,48.4807,48.3916,48.4489,36400.0
2014-03-20 14:00:00,76.15,76.34,76.05,76.33,140700.0,48.4489,48.5698,48.3853,48.5634,140700.0
2014-03-20 14:10:00,76.32,76.39,76.26,76.39,39600.0,48.5571,48.6016,48.5189,48.6016,39600.0
2014-03-20 14:20:00,76.4,76.53,76.4,76.5,39800.0,48.608,48.6907,48.608,48.6716,39800.0
2014-03-20 14:30:00,76.49,76.53,76.45,76.46,25400.0,48.6652,48.6907,48.6398,48.6461,25400.0
2014-03-20 14:40:00,76.46,76.57,76.44,76.56,101000.0,48.6461,48.7161,48.6334,48.7098,101000.0
2014-03-20 14:50:00,76.56,76.71,76.54,76.7,87500.0,48.7098,48.8052,48.697,48.7988,87500.0
2014-03-20 15:00:00,76.71,76.83,76.7,76.76,75300.0,48.8052,48.8815,48.7988,48.837,75300.0
2014-03-20 15:10:00,76.76,76.9,76.74,76.89,39100.0,48.837,48.9261,48.8243,48.9197,39100.0
2014-03-20 15:20:00,76.89,76.95,76.85,76.87,70800.0,48.9197,48.9579,48.8943,48.907,70800.0
2014-03-20 15:30:00,76.89,76.94,76.86,76.94,67200.0,48.9197,48.9515,48.9006,48.9515,67200.0
2014-03-20 15:40:00,76.93,77.07,76.93,77.04,139700.0,48.9452,49.0342,48.9452,49.0151,139700.0
2014-03-20 15:50:00,77.03,77.04,76.89,76.92,207400.0,49.0088,49.0151,48.9197,48.9388,207400.0
2014-03-21 09:30:00,77.75,77.75,77.0,77.13,568400.0,49.4669,49.4669,48.9897,49.0724,568400.0
2014-03-21 09:40:00,77.17,77.45,77.13,77.38,57800.0,49.0979,49.276,49.0724,49.2315,57800.0
2014-03-21 09:50:00,77.39,77.59,77.36,77.55,88100.0,49.2378,49.3651,49.2187,49.3396,88100.0
2014-03-21 10:00:00,77.56,77.57,77.39,77.39,46700.0,49.346,49.3523,49.2378,49.2378,46700.0
2014-03-21 10:10:00,77.4,77.54,77.35,77.4,40300.0,49.2442,49.3333,49.2124,49.2442,40300.0
2014-03-21 10:20:00,77.39,77.51,77.34,77.49,31700.0,49.2378,49.3142,49.206,49.3014,31700.0
2014-03-21 10:30:00,77.48,77.56,77.41,77.5,33000.0,49.2951,49.346,49.2506,49.3078,33000.0
2014-03-21 10:40:00,77.5,77.51,77.43,77.47,20600.0,49.3078,49.3142,49.2633,49.2887,20600.0
2014-03-21 10:50:00,77.44,77.52,77.4,77.5,24300.0,49.2696,49.3205,49.2442,49.3078,24300.0
2014-03-21 11:00:00,77.5,77.56,77.37,77.39,30400.0,49.3078,49.346,49.2251,49.2378,30400.0
2014-03-21 11:10:00,77.4,77.51,77.4,77.5,19000.0,49.2442,49.3142,49.2442,49.3078,19000.0
2014-03-21 11:20:00,77.51,77.53,77.48,77.48,23500.0,49.3142,49.3269,49.2951,49.2951,23500.0
2014-03-21 11:30:00,77.49,77.52,77.42,77.45,16600.0,49.3014,49.3205,49.2569,49.276,16600.0
2014-03-21 11:40:00,77.47,77.52,77.46,77.48,23000.0,49.2887,49.3205,49.2824,49.2951,23000.0
2014-03-21 11:50:00,77.48,77.52,77.48,77.5,20300.0,49.2951,49.3205,49.2951,49.3078,20300.0
2014-03-21 12:00:00,77.49,77.52,77.46,77.5,38000.0,49.3014,49.3205,49.2824,49.3078,38000.0
2014-03-21 12:10:00,77.51,77.51,77.37,77.41,57200.0,49.3142,49.3142,49.2251,49.2506,57200.0
2014-03-21 12:20:00,77.43,77.53,77.4,77.48,51400.0,49.2633,49.3269,49.2442,49.2951,51400.0
2014-03-21 12:30:00,77.47,77.52,77.42,77.51,71700.0,49.2887,49.3205,49.2569,49.3142,71700.0
2014-03-21 12:40:00,77.52,77.65,77.48,77.63,42700.0,49.3205,49.4032,49.2951,49.3905,42700.0
2014-03-21 12:50:00,77.63,77.66,77.59,77.59,20000.0,49.3905,49.4096,49.3651,49.3651,20000.0
2014-03-21 13:00:00,77.58,77.66,77.54,77.58,20500.0,49.3587,49.4096,49.3333,49.3587,20500.0
2014-03-21 13:10:00,77.57,77.57,77.49,77.53,28800.0,49.3523,49.3523,49.3014,49.3269,28800.0
2014-03-21 13:20:00,77.52,77.54,77.43,77.5,53400.0,49.3205,49.3333,49.2633,49.3078,53400.0
2014-03-21 13:30:00,77.5,77.55,77.48,77.51,36200.0,49.3078,49.3396,49.2951,49.3142,36200.0
2014-03-21 13:40:00,77.52,77.54,77.47,77.49,32200.0,49.3205,49.3333,49.2887,49.3014,32200.0
2014-03-21 13:50:00,77.49,77.53,77.29,77.33,51700.0,49.3014,49.3269,49.1742,49.1997,51700.0
2014-03-21 14:00:00,77.31,77.35,77.24,77.34,26100.0,49.1869,49.2124,49.1424,49.206,26100.0
2014-03-21 14:10:00,77.33,77.33,77.16,77.2,47100.0,49.1997,49.1997,49.0915,49.1169,47100.0
2014-03-21 14:20:00,77.18,77.33,77.17,77.25,37300.0,49.1042,49.1997,49.0979,49.1488,37300.0
2014-03-21 14:30:00,77.25,77.31,77.14,77.31,69900.0,49.1488,49.1869,49.0788,49.1869,69900.0
2014-03-21 14:40:00,77.31,77.4,77.3,77.37,30500.0,49.1869,49.2442,49.1806,49.2251,30500.0
2014-03-21 14:50:00,77.37,77.46,77.36,77.4,56700.0,49.2251,49.2824,49.2187,49.2442,56700.0
2014-03-21 15:00:00,77.41,77.5,77.34,77.46,59400.0,49.2506,49.3078,49.206,49.2824,59400.0
2014-03-21 15:10:00,77.46,77.5,77.4,77.43,52100.0,49.2824,49.3078,49.2442,49.2633,52100.0
2014-03-21 15:20:00,77.43,77.52,77.38,77.51,54700.0,49.2633,49.3205,49.2315,49.3142,54700.0
2014-03-21 15:30:00,77.51,77.51,77.42,77.46,48000.0,49.3142,49.3142,49.2569,49.2824,48000.0
2014-03-21 15:40:00,77.45,77.52,77.41,77.49,107000.0,49.276,49.3205,49.2506,49.3014,107000.0
2014-03-21 15:50:00,77.5,77.51,77.44,77.46,199800.0,49.3078,49.3142,49.2696,49.2824,199800.0
2014-03-24 09:30:00,77.66,77.67,77.34,77.39,41200.0,49.4096,49.416,49.206,49.2378,41200.0
2014-03-24 09:40:00,77.42,77.46,77.26,77.39,37500.0,49.2569,49.2824,49.1551,49.2378,37500.0
2014-03-24 09:50:00,77.38,77.65,77.33,77.63,24600.0,49.2315,49.4032,49.1997,49.3905,24600.0
2014-03-24 10:00:00,77.6,77.63,77.06,77.09,34700.0,49.3714,49.3905,49.0279,49.047,34700.0
2014-03-24 10:10:00,77.05,77.08,76.83,77.08,25700.0,49.0215,49.0406,48.8815,49.0406,25700.0
2014-03-24 10:20:00,77.05,77.15,76.97,77.04,33600.0,49.0215,49.0851,48.9706,49.0151,33600.0
2014-03-24 10:30:00,77.05,77.16,76.99,77.15,35300.0,49.0215,49.0915,48.9833,49.0851,35300.0
2014-03-24 10:40:00,77.17,77.32,77.16,77.2,35000.0,49.0979,49.1933,49.0915,49.1169,35000.0
2014-03-24 10:50:00,77.19,77.46,77.14,77.44,46700.0,49.1106,49.2824,49.0788,49.2696,46700.0
2014-03-24 11:00:00,77.42,77.42,77.14,77.19,46000.0,49.2569,49.2569,49.0788,49.1106,46000.0
2014-03-24 11:10:00,77.17,77.32,77.12,77.25,34600.0,49.0979,49.1933,49.066,49.1488,34600.0
2014-03-24 11:20:00,77.25,77.3,77.19,77.27,36300.0,49.1488,49.1806,49.1106,49.1615,36300.0
2014-03-24 11:30:00,77.28,77.35,77.21,77.26,25400.0,49.1678,49.2124,49.1233,49.1551,25400.0
2014-03-24 11:40:00,77.26,77.32,77.18,77.28,55600.0,49.1551,49.1933,49.1042,49.1678,55600.0
2014-03-24 11:50:00,77.26,77.29,77.21,77.23,45100.0,49.1551,49.1742,49.1233,49.136,45100.0
2014-03-24 12:00:00,77.2,77.23,77.16,77.19,59500.0,49.1169,49.136,49.0915,49.1106,59500.0
2014-03-24 12:10:00,77.19,77.21,77.07,77.15,30600.0,49.1106,49.1233,49.0342,49.0851,30600.0
2014-03-24 12:20:00,77.17,77.21,77.09,77.12,15000.0,49.0979,49.1233,49.047,49.066,15000.0
2014-03-24 12:30:00,77.14,77.15,77.03,77.07,23000.0,49.0788,49.0851,49.0088,49.0342,23000.0
2014-03-24 12:40:00,77.08,77.08,76.91,76.91,47300.0,49.0406,49.0406,48.9324,48.9324,47300.0
2014-03-24 12:50:00,76.91,76.95,76.87,76.9,13600.0,48.9324,48.9579,48.907,48.9261,13600.0
2014-03-24 13:00:00,76.91,77.01,76.9,76.91,7900.0,48.9324,48.9961,48.9261,48.9324,7900.0
2014-03-24 13:10:00,76.9,76.91,76.82,76.88,10600.0,48.9261,48.9324,48.8752,48.9133,10600.0
2014-03-24 13:20:00,76.88,76.93,76.8,76.93,13200.0,48.9133,48.9452,48.8625,48.9452,13200.0
2014-03-24 13:30:00,76.95,77.08,76.95,77.05,10200.0,48.9579,49.0406,48.9579,49.0215,10200.0
2014-03-24 13:40:00,77.05,77.14,77.04,77.06,9400.0,49.0215,49.0788,49.0151,49.0279,9400.0
2014-03-24 13:50:00,77.09,77.11,77.0,77.03,43300.0,49.047,49.0597,48.9897,49.0088,43300.0
2014-03-24 14:00:00,77.05,77.09,77.0,77.0,12100.0,49.0215,49.047,48.9897,48.9897,12100.0
2014-03-24 14:10:00,77.0,77.06,76.95,76.95,9500.0,48.9897,49.0279,48.9579,48.9579,9500.0
2014-03-24 14:20:00,76.94,77.1,76.94,77.07,16300.0,48.9515,49.0533,48.9515,49.0342,16300.0
2014-03-24 14:30:00,77.07,77.07,76.97,76.98,9800.0,49.0342,49.0342,48.9706,48.977,9800.0
2014-03-24 14:40:00,76.97,77.2,76.96,77.17,57900.0,48.9706,49.1169,48.9642,49.0979,57900.0
2014-03-24 14:50:00,77.14,77.24,77.13,77.18,51300.0,49.0788,49.1424,49.0724,49.1042,51300.0
2014-03-24 15:00:00,77.18,77.19,76.96,77.03,65000.0,49.1042,49.1106,48.9642,49.0088,65000.0
2014-03-24 15:10:00,77.03,77.03,76.92,77.0,32600.0,49.0088,49.0088,48.9388,48.9897,32600.0
2014-03-24 15:20:00,77.0,77.23,76.99,77.22,40400.0,48.9897,49.136,48.9833,49.1297,40400.0
2014-03-24 15:30:00,77.23,77.31,77.21,77.21,26800.0,49.136,49.1869,49.1233,49.1233,26800.0
2014-03-24 15:40:00,77.21,77.22,77.13,77.14,48400.0,49.1233,49.1297,49.0724,49.0788,48400.0
2014-03-24 15:50:00,77.14,77.14,77.0,77.04,97800.0,49.0788,49.0788,48.9897,49.0151,97800.0
2014-03-25 09:30:00,77.37,77.41,76.79,77.17,20500.0,49.2251,49.2506,48.8561,49.0979,20500.0
2014-03-25 09:40:00,77.18,77.18,76.91,77.05,16800.0,49.1042,49.1042,48.9324,49.0215,16800.0
2014-03-25 09:50:00,77.05,77.05,76.89,76.92,11200.0,49.0215,49.0215,48.9197,48.9388,11200.0
2014-03-25 10:00:00,76.94,77.09,76.84,76.98,13600.0,48.9515,49.047,48.8879,48.977,13600.0
2014-03-25 10:10:00,76.98,77.04,76.91,76.94,16100.0,48.977,49.0151,48.9324,48.9515,16100.0
2014-03-25 10:20:00,76.94,76.94,76.81,76.84,8100.0,48.9515,48.9515,48.8688,48.8879,8100.0
2014-03-25 10:30:00,76.85,76.87,76.75,76.8,12700.0,48.8943,48.907,48.8306,48.8625,12700.0
2014-03-25 10:40:00,76.78,76.79,76.54,76.54,32800.0,48.8497,48.8561,48.697,48.697,32800.0
2014-03-25 10:50:00,76.56,76.65,76.55,76.6,11700.0,48.7098,48.767,48.7034,48.7352,11700.0
2014-03-25 11:00:00,76.54,76.69,76.53,76.62,9200.0,48.697,48.7925,48.6907,48.7479,9200.0
2014-03-25 11:10:00,76.61,76.64,76.57,76.62,12200.0,48.7416,48.7607,48.7161,48.7479,12200.0
2014-03-25 11:20:00,76.62,76.65,76.57,76.65,26600.0,48.7479,48.767,48.7161,48.767,26600.0
2014-03-25 11:30:00,76.65,76.68,76.57,76.67,27600.0,48.767,48.7861,48.7161,48.7797,27600.0
2014-03-25 11:40:00,76.65,76.71,76.62,76.66,13400.0,48.767,48.8052,48.7479,48.7734,13400.0
2014-03-25 11:50:00,76.67,76.68,76.52,76.63,17600.0,48.7797,48.7861,48.6843,48.7543,17600.0
2014-03-25 12:00:00,76.63,76.7,76.58,76.7,16900.0,48.7543,48.7988,48.7225,48.7988,16900.0
2014-03-25 12:10:00,76.7,76.74,76.66,76.67,18700.0,48.7988,48.8243,48.7734,48.7797,18700.0
2014-03-25 12:20:00,76.66,76.66,76.45,76.53,30000.0,48.7734,48.7734,48.6398,48.6907,30000.0
2014-03-25 12:30:00,76.54,76.88,76.53,76.84,40400.0,48.697,48.9133,48.6907,48.8879,40400.0
2014-03-25 12:40:00,76.87,76.87,76.75,76.83,19400.0,48.907,48.907,48.8306,48.8815,19400.0
2014-03-25 12:50:00,76.83,76.86,76.8,76.8,17200.0,48.8815,48.9006,48.8625,48.8625,17200.0
2014-03-25 13:00:00,76.8,76.89,76.78,76.89,19600.0,48.8625,48.9197,48.8497,48.9197,19600.0
2014-03-25 13:10:00,76.91,76.93,76.87,76.9,14400.0,48.9324,48.9452,48.907,48.9261,14400.0
2014-03-25 13:20:00,76.9,77.05,76.9,77.03,8300.0,48.9261,49.0215,48.9261,49.0088,8300.0
2014-03-25 13:30:00,77.04,77.13,76.94,76.98,12000.0,49.0151,49.0724,48.9515,48.977,12000.0
2014-03-25 13:40:00,76.98,77.07,76.95,76.98,12800.0,48.977,49.0342,48.9579,48.977,12800.0
2014-03-25 13:50:00,76.97,77.0,76.95,76.99,12400.0,48.9706,48.9897,48.9579,48.9833,12400.0
2014-03-25 14:00:00,77.0,77.09,76.98,77.08,10000.0,48.9897,49.047,48.977,49.0406,10000.0
2014-03-25 14:10:00,77.08,77.18,76.81,76.83,74300.0,49.0406,49.1042,48.8688,48.8815,74300.0
2014-03-25 14:20:00,76.81,76.81,76.59,76.59,82300.0,48.8688,48.8688,48.7288,48.7288,82300.0
2014-03-25 14:30:00,76.61,76.62,76.38,76.45,201800.0,48.7416,48.7479,48.5952,48.6398,201800.0
2014-03-25 14:40:00,76.44,76.75,76.33,76.7,130100.0,48.6334,48.8306,48.5634,48.7988,130100.0
2014-03-25 14:50:00,76.68,76.68,76.55,76.55,13600.0,48.7861,48.7861,48.7034,48.7034,13600.0
2014-03-25 15:00:00,76.56,76.69,76.55,76.69,13400.0,48.7098,48.7925,48.7034,48.7925,13400.0
2014-03-25 15:10:00,76.7,76.82,76.7,76.81,12600.0,48.7988,48.8752,48.7988,48.8688,12600.0
2014-03-25 15:20:00,76.81,76.84,76.58,76.6,31200.0,48.8688,48.8879,48.7225,48.7352,31200.0
2014-03-25 15:30:00,76.62,76.68,76.5,76.5,128600.0,48.7479,48.7861,48.6716,48.6716,128600.0
2014-03-25 15:40:00,76.52,76.62,76.5,76.5,43700.0,48.6843,48.7479,48.6716,48.6716,43700.0
2014-03-25 15:50:00,76.51,76.59,76.37,76.53,188500.0,48.6779,48.7288,48.5889,48.6907,188500.0
2014-03-26 09:30:00,76.88,76.88,76.48,76.68,36600.0,48.9133,48.9133,48.6589,48.7861,36600.0
2014-03-26 09:40:00,76.62,76.73,76.19,76.4,27000.0,48.7479,48.8179,48.4744,48.608,27000.0
2014-03-26 09:50:00,76.35,76.43,76.23,76.28,30300.0,48.5761,48.627,48.4998,48.5316,30300.0
2014-03-26 10:00:00,76.24,76.29,76.16,76.2,20000.0,48.5062,48.538,48.4553,48.4807,20000.0
2014-03-26 10:10:00,76.16,76.37,76.15,76.22,19000.0,48.4553,48.5889,48.4489,48.4934,19000.0
2014-03-26 10:20:00,76.22,76.3,76.17,76.25,40000.0,48.4934,48.5443,48.4616,48.5125,40000.0
2014-03-26 10:30:00,76.25,76.41,76.2,76.37,13900.0,48.5125,48.6143,48.4807,48.5889,13900.0
2014-03-26 10:40:00,76.38,76.38,76.22,76.25,12700.0,48.5952,48.5952,48.4934,48.5125,12700.0
2014-03-26 10:50:00,76.29,76.42,76.24,76.28,27100.0,48.538,48.6207,48.5062,48.5316,27100.0
2014-03-26 11:00:00,76.26,76.28,76.17,76.17,29600.0,48.5189,48.5316,48.4616,48.4616,29600.0
2014-03-26 11:10:00,76.16,76.17,76.07,76.09,13000.0,48.4553,48.4616,48.398,48.4107,13000.0
2014-03-26 11:20:00,76.11,76.14,76.07,76.1,16800.0,48.4235,48.4425,48.398,48.4171,16800.0
2014-03-26 11:30:00,76.08,76.12,76.04,76.11,13600.0,48.4044,48.4298,48.3789,48.4235,13600.0
2014-03-26 11:40:00,76.1,76.1,75.98,75.99,16700.0,48.4171,48.4171,48.3407,48.3471,16700.0
2014-03-26 11:50:00,75.99,76.09,75.95,76.09,13000.0,48.3471,48.4107,48.3217,48.4107,13000.0
2014-03-26 12:00:00,76.12,76.12,75.93,75.99,14900.0,48.4298,48.4298,48.3089,48.3471,14900.0
2014-03-26 12:10:00,76.0,76.01,75.87,75.87,11100.0,48.3535,48.3598,48.2708,48.2708,11100.0
2014-03-26 12:20:00,75.87,75.9,75.75,75.83,22500.0,48.2708,48.2898,48.1944,48.2453,22500.0
2014-03-26 12:30:00,75.85,75.87,75.76,75.83,21400.0,48.258,48.2708,48.2008,48.2453,21400.0
2014-03-26 12:40:00,75.82,75.89,75.81,75.89,12100.0,48.2389,48.2835,48.2326,48.2835,12100.0
2014-03-26 12:50:00,75.89,75.92,75.75,75.92,28100.0,48.2835,48.3026,48.1944,48.3026,28100.0
2014-03-26 13:00:00,75.91,75.92,75.82,75.86,12800.0,48.2962,48.3026,48.2389,48.2644,12800.0
2014-03-26 13:10:00,75.84,75.87,75.74,75.76,12600.0,48.2517,48.2708,48.188,48.2008,12600.0
2014-03-26 13:20:00,75.76,75.76,75.5,75.51,17000.0,48.2008,48.2008,48.0354,48.0417,17000.0
2014-03-26 13:30:00,75.52,75.52,75.4,75.4,50700.0,48.0481,48.0481,47.9717,47.9717,50700.0
2014-03-26 13:40:00,75.4,75.4,75.2,75.2,93500.0,47.9717,47.9717,47.8445,47.8445,93500.0
2014-03-26 13:50:00,75.2,75.45,75.13,75.4,61300.0,47.8445,48.0035,47.7999,47.9717,61300.0
2014-03-26 14:00:00,75.38,75.38,75.2,75.28,96400.0,47.959,47.959,47.8445,47.8954,96400.0
2014-03-26 14:10:00,75.28,75.35,75.23,75.35,61700.0,47.8954,47.9399,47.8636,47.9399,61700.0
2014-03-26 14:20:00,75.33,75.33,75.2,75.22,44100.0,47.9272,47.9272,47.8445,47.8572,44100.0
2014-03-26 14:30:00,75.21,75.26,75.16,75.2,31600.0,47.8508,47.8827,47.819,47.8445,31600.0
2014-03-26 14:40:00,75.19,75.37,75.18,75.29,24300.0,47.8381,47.9526,47.8318,47.9017,24300.0
2014-03-26 14:50:00,75.29,75.37,75.25,75.36,27500.0,47.9017,47.9526,47.8763,47.9463,27500.0
2014-03-26 15:00:00,75.36,75.44,75.31,75.39,30900.0,47.9463,47.9972,47.9145,47.9654,30900.0
2014-03-26 15:10:00,75.38,75.38,75.26,75.33,23500.0,47.959,47.959,47.8827,47.9272,23500.0
2014-03-26 15:20:00,75.33,75.33,75.2,75.2,35500.0,47.9272,47.9272,47.8445,47.8445,35500.0
2014-03-26 15:30:00,75.2,75.32,75.2,75.24,51800.0,47.8445,47.9208,47.8445,47.8699,51800.0
2014-03-26 15:40:00,75.26,75.26,74.99,75.01,84700.0,47.8827,47.8827,47.7109,47.7236,84700.0
2014-03-26 15:50:00,75.02,75.09,74.97,75.01,183500.0,47.73,47.7745,47.6981,47.7236,183500.0
2014-03-27 09:30:00,74.87,75.0,74.5,74.66,37400.0,47.6345,47.7172,47.3991,47.5009,37400.0
2014-03-27 09:40:00,74.66,74.76,74.51,74.69,19800.0,47.5009,47.5645,47.4055,47.52,19800.0
2014-03-27 09:50:00,74.57,74.63,74.41,74.41,70200.0,47.4437,47.4818,47.3419,47.3419,70200.0
2014-03-27 10:00:00,74.41,74.51,74.34,74.47,52500.0,47.3419,47.4055,47.2973,47.38,52500.0
2014-03-27 10:10:00,74.47,74.54,74.26,74.44,65800.0,47.38,47.4246,47.2464,47.3609,65800.0
2014-03-27 10:20:00,74.44,74.48,74.36,74.46,41100.0,47.3609,47.3864,47.31,47.3737,41100.0
2014-03-27 10:30:00,74.48,74.53,74.36,74.37,19800.0,47.3864,47.4182,47.31,47.3164,19800.0
2014-03-27 10:40:00,74.35,74.36,74.17,74.2,31700.0,47.3037,47.31,47.1892,47.2083,31700.0
2014-03-27 10:50:00,74.2,74.2,74.01,74.05,43900.0,47.2083,47.2083,47.0874,47.1128,43900.0
2014-03-27 11:00:00,74.1,74.12,73.85,73.89,42900.0,47.1446,47.1574,46.9856,47.011,42900.0
2014-03-27 11:10:00,73.89,73.92,73.81,73.82,28800.0,47.011,47.0301,46.9601,46.9665,28800.0
2014-03-27 11:20:00,73.81,73.84,73.72,73.76,55400.0,46.9601,46.9792,46.9029,46.9283,55400.0
2014-03-27 11:30:00,73.77,73.8,73.65,73.66,73100.0,46.9347,46.9538,46.8583,46.8647,73100.0
2014-03-27 11:40:00,73.67,73.67,73.4,73.45,49800.0,46.8711,46.8711,46.6993,46.7311,49800.0
2014-03-27 11:50:00,73.45,73.46,73.34,73.36,52700.0,46.7311,46.7374,46.6611,46.6738,52700.0
2014-03-27 12:00:00,73.39,73.4,73.25,73.26,33300.0,46.6929,46.6993,46.6038,46.6102,33300.0
2014-03-27 12:10:00,73.26,73.31,73.22,73.26,45400.0,46.6102,46.642,46.5847,46.6102,45400.0
2014-03-27 12:20:00,73.26,73.4,73.24,73.33,259400.0,46.6102,46.6993,46.5975,46.6547,259400.0
2014-03-27 12:30:00,73.37,73.6,73.34,73.6,28200.0,46.6802,46.8265,46.6611,46.8265,28200.0
2014-03-27 12:40:00,73.62,73.69,73.53,73.57,34300.0,46.8392,46.8838,46.782,46.8074,34300.0
2014-03-27 12:50:00,73.59,73.69,73.48,73.55,27500.0,46.8202,46.8838,46.7502,46.7947,27500.0
2014-03-27 13:00:00,73.57,73.78,73.57,73.76,28300.0,46.8074,46.941,46.8074,46.9283,28300.0
2014-03-27 13:10:00,73.78,73.8,73.67,73.76,66100.0,46.941,46.9538,46.8711,46.9283,66100.0
2014-03-27 13:20:00,73.79,73.97,73.77,73.95,15200.0,46.9474,47.0619,46.9347,47.0492,15200.0
2014-03-27 13:30:00,73.97,74.0,73.81,73.87,12500.0,47.0619,47.081,46.9601,46.9983,12500.0
2014-03-27 13:40:00,73.87,74.05,73.87,73.94,13200.0,46.9983,47.1128,46.9983,47.0428,13200.0
2014-03-27 13:50:00,73.95,74.01,73.9,73.96,14200.0,47.0492,47.0874,47.0174,47.0556,14200.0
2014-03-27 14:00:00,73.98,73.99,73.79,73.85,15000.0,47.0683,47.0746,46.9474,46.9856,15000.0
2014-03-27 14:10:00,73.86,73.94,73.77,73.79,17100.0,46.9919,47.0428,46.9347,46.9474,17100.0
2014-03-27 14:20:00,73.84,73.94,73.78,73.94,23800.0,46.9792,47.0428,46.941,47.0428,23800.0
2014-03-27 14:30:00,73.94,73.95,73.79,73.86,26900.0,47.0428,47.0492,46.9474,46.9919,26900.0
2014-03-27 14:40:00,73.86,73.95,73.84,73.87,35300.0,46.9919,47.0492,46.9792,46.9983,35300.0
2014-03-27 14:50:00,73.88,73.9,73.76,73.89,30500.0,47.0047,47.0174,46.9283,47.011,30500.0
2014-03-27 15:00:00,73.88,73.91,73.78,73.81,37400.0,47.0047,47.0237,46.941,46.9601,37400.0
2014-03-27 15:10:00,73.83,73.85,73.78,73.8,50900.0,46.9728,46.9856,46.941,46.9538,50900.0
2014-03-27 15:20:00,73.82,73.93,73.82,73.9,41700.0,46.9665,47.0365,46.9665,47.0174,41700.0
2014-03-27 15:30:00,73.91,74.0,73.81,73.99,55900.0,47.0237,47.081,46.9601,47.0746,55900.0
2014-03-27 15:40:00,74.0,74.01,73.88,73.9,60100.0,47.081,47.0874,47.0047,47.0174,60100.0
2014-03-27 15:50:00,73.89,73.99,73.86,73.91,103400.0,47.011,47.0746,46.9919,47.0237,103400.0
2014-03-28 09:30:00,74.18,74.22,73.58,74.22,20600.0,47.1955,47.221,46.8138,47.221,20600.0
2014-03-28 09:40:00,74.25,74.43,74.03,74.35,47300.0,47.2401,47.3546,47.1001,47.3037,47300.0
2014-03-28 09:50:00,74.36,74.37,74.04,74.23,15200.0,47.31,47.3164,47.1065,47.2273,15200.0
2014-03-28 10:00:00,74.24,74.43,74.24,74.36,7300.0,47.2337,47.3546,47.2337,47.31,7300.0
2014-03-28 10:10:00,74.41,74.7,74.36,74.69,41900.0,47.3419,47.5264,47.31,47.52,41900.0
2014-03-28 10:20:00,74.71,74.74,74.63,74.66,30400.0,47.5327,47.5518,47.4818,47.5009,30400.0
2014-03-28 10:30:00,74.72,74.8,74.67,74.73,8600.0,47.5391,47.59,47.5073,47.5455,8600.0
2014-03-28 10:40:00,74.73,74.8,74.59,74.76,36300.0,47.5455,47.59,47.4564,47.5645,36300.0
2014-03-28 10:50:00,74.77,74.86,74.67,74.83,19700.0,47.5709,47.6282,47.5073,47.6091,19700.0
2014-03-28 11:00:00,74.8,74.8,74.67,74.68,12200.0,47.59,47.59,47.5073,47.5136,12200.0
2014-03-28 11:10:00,74.69,74.75,74.69,74.74,15300.0,47.52,47.5582,47.52,47.5518,15300.0
2014-03-28 11:20:00,74.77,74.77,74.62,74.62,16700.0,47.5709,47.5709,47.4755,47.4755,16700.0
2014-03-28 11:30:00,74.63,74.66,74.49,74.53,7700.0,47.4818,47.5009,47.3928,47.4182,7700.0
2014-03-28 11:40:00,74.5,74.73,74.5,74.5,22100.0,47.3991,47.5455,47.3991,47.3991,22100.0
2014-03-28 11:50:00,74.53,74.56,74.51,74.55,7100.0,47.4182,47.4373,47.4055,47.4309,7100.0
2014-03-28 12:00:00,74.54,74.59,74.46,74.57,12700.0,47.4246,47.4564,47.3737,47.4437,12700.0
2014-03-28 12:10:00,74.56,74.58,74.52,74.54,7800.0,47.4373,47.45,47.4118,47.4246,7800.0
2014-03-28 12:20:00,74.52,74.58,74.45,74.5,18400.0,47.4118,47.45,47.3673,47.3991,18400.0
2014-03-28 12:30:00,74.47,74.58,74.46,74.56,13500.0,47.38,47.45,47.3737,47.4373,13500.0
2014-03-28 12:40:00,74.54,74.55,74.46,74.47,12700.0,47.4246,47.4309,47.3737,47.38,12700.0
2014-03-28 12:50:00,74.47,74.47,74.35,74.36,6700.0,47.38,47.38,47.3037,47.31,6700.0
2014-03-28 13:00:00,74.36,74.38,74.24,74.24,8300.0,47.31,47.3228,47.2337,47.2337,8300.0
2014-03-28 13:10:00,74.23,74.24,74.11,74.23,9500.0,47.2273,47.2337,47.151,47.2273,9500.0
2014-03-28 13:20:00,74.23,74.3,74.2,74.27,7000.0,47.2273,47.2719,47.2083,47.2528,7000.0
2014-03-28 13:30:00,74.25,74.27,74.15,74.21,7400.0,47.2401,47.2528,47.1764,47.2146,7400.0
2014-03-28 13:40:00,74.17,74.17,74.08,74.08,7300.0,47.1892,47.1892,47.1319,47.1319,7300.0
2014-03-28 13:50:00,74.08,74.1,73.98,74.05,15400.0,47.1319,47.1446,47.0683,47.1128,15400.0
2014-03-28 14:00:00,74.05,74.06,73.86,73.87,9600.0,47.1128,47.1192,46.9919,46.9983,9600.0
2014-03-28 14:10:00,73.86,73.87,73.75,73.75,16500.0,46.9919,46.9983,46.9219,46.9219,16500.0
2014-03-28 14:20:00,73.77,73.88,73.75,73.88,16900.0,46.9347,47.0047,46.9219,47.0047,16900.0
2014-03-28 14:30:00,73.93,73.93,73.87,73.89,5900.0,47.0365,47.0365,46.9983,47.011,5900.0
2014-03-28 14:40:00,73.87,73.88,73.71,73.82,10600.0,46.9983,47.0047,46.8965,46.9665,10600.0
2014-03-28 14:50:00,73.8,73.91,73.8,73.84,12100.0,46.9538,47.0237,46.9538,46.9792,12100.0
2014-03-28 15:00:00,73.84,73.84,73.72,73.79,43900.0,46.9792,46.9792,46.9029,46.9474,43900.0
2014-03-28 15:10:00,73.78,73.81,73.67,73.76,12000.0,46.941,46.9601,46.8711,46.9283,12000.0
2014-03-28 15:20:00,73.76,73.81,73.71,73.71,8400.0,46.9283,46.9601,46.8965,46.8965,8400.0
2014-03-28 15:30:00,73.72,73.79,73.69,73.7,24100.0,46.9029,46.9474,46.8838,46.8901,24100.0
2014-03-28 15:40:00,73.69,73.75,73.65,73.68,36500.0,46.8838,46.9219,46.8583,46.8774,36500.0
2014-03-28 15:50:00,73.69,73.84,73.66,73.84,107000.0,46.8838,46.9792,46.8647,46.9792,107000.0
2014-03-31 09:30:00,73.89,74.65,73.75,74.55,49100.0,47.011,47.4946,46.9219,47.4309,49100.0
2014-03-31 09:40:00,74.52,74.65,74.11,74.5,37100.0,47.4118,47.4946,47.151,47.3991,37100.0
2014-03-31 09:50:00,74.52,74.74,74.48,74.72,45500.0,47.4118,47.5518,47.3864,47.5391,45500.0
2014-03-31 10:00:00,74.71,74.74,74.53,74.58,19200.0,47.5327,47.5518,47.4182,47.45,19200.0
2014-03-31 10:10:00,74.59,74.72,74.51,74.59,12800.0,47.4564,47.5391,47.4055,47.4564,12800.0
2014-03-31 10:20:00,74.56,74.74,74.56,74.65,39900.0,47.4373,47.5518,47.4373,47.4946,39900.0
2014-03-31 10:30:00,74.65,74.65,74.48,74.5,9300.0,47.4946,47.4946,47.3864,47.3991,9300.0
2014-03-31 10:40:00,74.51,74.64,74.5,74.63,16700.0,47.4055,47.4882,47.3991,47.4818,16700.0
2014-03-31 10:50:00,74.61,74.65,74.58,74.64,8900.0,47.4691,47.4946,47.45,47.4882,8900.0
2014-03-31 11:00:00,74.63,74.63,74.49,74.55,6100.0,47.4818,47.4818,47.3928,47.4309,6100.0
2014-03-31 11:10:00,74.58,74.67,74.57,74.67,14100.0,47.45,47.5073,47.4437,47.5073,14100.0
2014-03-31 11:20:00,74.66,74.69,74.51,74.62,11800.0,47.5009,47.52,47.4055,47.4755,11800.0
2014-03-31 11:30:00,74.6,74.63,74.49,74.49,10300.0,47.4627,47.4818,47.3928,47.3928,10300.0
2014-03-31 11:40:00,74.47,74.52,74.39,74.4,6700.0,47.38,47.4118,47.3291,47.3355,6700.0
2014-03-31 11:50:00,74.39,74.44,74.35,74.38,8400.0,47.3291,47.3609,47.3037,47.3228,8400.0
2014-03-31 12:00:00,74.38,74.39,74.31,74.34,14800.0,47.3228,47.3291,47.2782,47.2973,14800.0
2014-03-31 12:10:00,74.36,74.36,74.23,74.31,16400.0,47.31,47.31,47.2273,47.2782,16400.0
2014-03-31 12:20:00,74.32,74.36,74.22,74.26,10000.0,47.2846,47.31,47.221,47.2464,10000.0
2014-03-31 12:30:00,74.26,74.39,74.26,74.32,11200.0,47.2464,47.3291,47.2464,47.2846,11200.0
2014-03-31 12:40:00,74.3,74.31,74.26,74.26,4400.0,47.2719,47.2782,47.2464,47.2464,4400.0
2014-03-31 12:50:00,74.29,74.31,74.26,74.3,3700.0,47.2655,47.2782,47.2464,47.2719,3700.0
2014-03-31 13:00:00,74.29,74.37,74.27,74.31,8300.0,47.2655,47.3164,47.2528,47.2782,8300.0
2014-03-31 13:10:00,74.32,74.38,74.31,74.36,6100.0,47.2846,47.3228,47.2782,47.31,6100.0
2014-03-31 13:20:00,74.39,74.39,74.22,74.27,8400.0,47.3291,47.3291,47.221,47.2528,8400.0
2014-03-31 13:30:00,74.26,74.27,74.18,74.22,6700.0,47.2464,47.2528,47.1955,47.221,6700.0
2014-03-31 13:40:00,74.18,74.23,74.15,74.15,5900.0,47.1955,47.2273,47.1764,47.1764,5900.0
2014-03-31 13:50:00,74.13,74.18,74.1,74.13,6500.0,47.1637,47.1955,47.1446,47.1637,6500.0
2014-03-31 14:00:00,74.14,74.23,74.13,74.2,9200.0,47.1701,47.2273,47.1637,47.2083,9200.0
2014-03-31 14:10:00,74.2,74.25,74.15,74.16,14500.0,47.2083,47.2401,47.1764,47.1828,14500.0
2014-03-31 14:20:00,74.16,74.16,74.05,74.05,10500.0,47.1828,47.1828,47.1128,47.1128,10500.0
2014-03-31 14:30:00,74.07,74.13,74.06,74.13,13300.0,47.1255,47.1637,47.1192,47.1637,13300.0
2014-03-31 14:40:00,74.13,74.17,74.09,74.17,18900.0,47.1637,47.1892,47.1383,47.1892,18900.0
2014-03-31 14:50:00,74.18,74.26,74.18,74.21,10500.0,47.1955,47.2464,47.1955,47.2146,10500.0
2014-03-31 15:00:00,74.21,74.22,74.13,74.18,14400.0,47.2146,47.221,47.1637,47.1955,14400.0
2014-03-31 15:10:00,74.18,74.22,74.13,74.14,16400.0,47.1955,47.221,47.1637,47.1701,16400.0
2014-03-31 15:20:00,74.15,74.23,74.15,74.18,22900.0,47.1764,47.2273,47.1764,47.1955,22900.0
2014-03-31 15:30:00,74.16,74.2,74.16,74.18,28700.0,47.1828,47.2083,47.1828,47.1955,28700.0
2014-03-31 15:40:00,74.19,74.19,74.07,74.09,71800.0,47.2019,47.2019,47.1255,47.1383,71800.0
2014-03-31 15:50:00,74.1,74.11,73.94,74.01,154500.0,47.1446,47.151,47.0428,47.0874,154500.0
2014-04-01 09:30:00,74.63,75.0,74.26,74.43,29900.0,47.4818,47.7172,47.2464,47.3546,29900.0
2014-04-01 09:40:00,74.39,74.4,73.76,73.77,35800.0,47.3291,47.3355,46.9283,46.9347,35800.0
2014-04-01 09:50:00,73.87,74.01,73.77,73.9,24800.0,46.9983,47.0874,46.9347,47.0174,24800.0
2014-04-01 10:00:00,73.94,73.94,73.67,73.72,54300.0,47.0428,47.0428,46.8711,46.9029,54300.0
2014-04-01 10:10:00,73.75,73.77,73.62,73.65,47100.0,46.9219,46.9347,46.8392,46.8583,47100.0
2014-04-01 10:20:00,73.64,73.66,73.38,73.38,72300.0,46.852,46.8647,46.6865,46.6865,72300.0
2014-04-01 10:30:00,73.38,73.49,73.23,73.23,81100.0,46.6865,46.7565,46.5911,46.5911,81100.0
2014-04-01 10:40:00,73.24,73.25,72.98,73.04,72800.0,46.5975,46.6038,46.4321,46.4702,72800.0
2014-04-01 10:50:00,73.03,73.11,72.77,72.87,155900.0,46.4639,46.5148,46.2984,46.3621,155900.0
2014-04-01 11:00:00,72.87,72.87,72.54,72.63,144100.0,46.3621,46.3621,46.1521,46.2094,144100.0
2014-04-01 11:10:00,72.63,73.1,72.57,73.09,122900.0,46.2094,46.5084,46.1712,46.502,122900.0
2014-04-01 11:20:00,73.09,73.1,72.93,73.01,69000.0,46.502,46.5084,46.4002,46.4511,69000.0
2014-04-01 11:30:00,73.02,73.02,72.77,72.84,69900.0,46.4575,46.4575,46.2984,46.343,69900.0
2014-04-01 11:40:00,72.84,72.89,72.73,72.86,38400.0,46.343,46.3748,46.273,46.3557,38400.0
2014-04-01 11:50:00,72.85,72.92,72.81,72.86,46700.0,46.3493,46.3939,46.3239,46.3557,46700.0
2014-04-01 12:00:00,72.89,73.1,72.86,73.06,62000.0,46.3748,46.5084,46.3557,46.483,62000.0
2014-04-01 12:10:00,73.05,73.05,72.93,72.99,58500.0,46.4766,46.4766,46.4002,46.4384,58500.0
2014-04-01 12:20:00,72.99,73.03,72.98,73.01,48800.0,46.4384,46.4639,46.4321,46.4511,48800.0
2014-04-01 12:30:00,73.01,73.03,72.9,72.95,29200.0,46.4511,46.4639,46.3812,46.413,29200.0
2014-04-01 12:40:00,72.95,73.01,72.95,72.98,13900.0,46.413,46.4511,46.413,46.4321,13900.0
2014-04-01 12:50:00,72.99,73.0,72.91,72.92,18800.0,46.4384,46.4448,46.3875,46.3939,18800.0
2014-04-01 13:00:00,72.91,72.91,72.81,72.81,39400.0,46.3875,46.3875,46.3239,46.3239,39400.0
2014-04-01 13:10:00,72.81,72.82,72.69,72.69,66500.0,46.3239,46.3303,46.2475,46.2475,66500.0
2014-04-01 13:20:00,72.69,72.76,72.64,72.7,40100.0,46.2475,46.2921,46.2157,46.2539,40100.0
2014-04-01 13:30:00,72.69,72.7,72.4,72.5,71800.0,46.2475,46.2539,46.063,46.1267,71800.0
2014-04-01 13:40:00,72.5,72.53,72.4,72.49,52000.0,46.1267,46.1457,46.063,46.1203,52000.0
2014-04-01 13:50:00,72.49,72.51,72.31,72.36,56900.0,46.1203,46.133,46.0058,46.0376,56900.0
2014-04-01 14:00:00,72.34,72.43,72.25,72.4,132600.0,46.0249,46.0821,45.9676,46.063,132600.0
2014-04-01 14:10:00,72.4,72.43,72.33,72.39,53500.0,46.063,46.0821,46.0185,46.0567,53500.0
2014-04-01 14:20:00,72.41,72.55,72.4,72.5,105000.0,46.0694,46.1585,46.063,46.1267,105000.0
2014-04-01 14:30:00,72.5,72.53,72.4,72.5,84200.0,46.1267,46.1457,46.063,46.1267,84200.0
2014-04-01 14:40:00,72.51,72.55,72.49,72.5,51500.0,46.133,46.1585,46.1203,46.1267,51500.0
2014-04-01 14:50:00,72.51,72.54,72.5,72.51,101500.0,46.133,46.1521,46.1267,46.133,101500.0
2014-04-01 15:00:00,72.51,72.53,72.28,72.51,117200.0,46.133,46.1457,45.9867,46.133,117200.0
2014-04-01 15:10:00,72.51,72.52,72.49,72.51,72800.0,46.133,46.1394,46.1203,46.133,72800.0
2014-04-01 15:20:00,72.52,72.52,72.4,72.52,133200.0,46.1394,46.1394,46.063,46.1394,133200.0
2014-04-01 15:30:00,72.52,72.52,72.37,72.4,143200.0,46.1394,46.1394,46.044,46.063,143200.0
2014-04-01 15:40:00,72.41,72.58,72.32,72.52,307000.0,46.0694,46.1776,46.0121,46.1394,307000.0
2014-04-01 15:50:00,72.53,72.7,72.51,72.66,250700.0,46.1457,46.2539,46.133,46.2285,250700.0
2014-04-02 09:30:00,72.73,73.12,72.22,73.01,168300.0,46.273,46.5211,45.9485,46.4511,168300.0
2014-04-02 09:40:00,73.0,73.25,72.92,73.17,43500.0,46.4448,46.6038,46.3939,46.5529,43500.0
2014-04-02 09:50:00,73.14,73.37,73.05,73.33,94800.0,46.5338,46.6802,46.4766,46.6547,94800.0
2014-04-02 10:00:00,73.37,73.37,73.08,73.2,55800.0,46.6802,46.6802,46.4957,46.572,55800.0
2014-04-02 10:10:00,73.25,73.32,73.08,73.09,33800.0,46.6038,46.6484,46.4957,46.502,33800.0
2014-04-02 10:20:00,73.13,73.2,72.82,72.83,58300.0,46.5275,46.572,46.3303,46.3366,58300.0
2014-04-02 10:30:00,72.82,72.85,72.57,72.64,64300.0,46.3303,46.3493,46.1712,46.2157,64300.0
2014-04-02 10:40:00,72.64,72.78,72.61,72.63,39400.0,46.2157,46.3048,46.1966,46.2094,39400.0
2014-04-02 10:50:00,72.61,72.62,72.48,72.49,22900.0,46.1966,46.203,46.1139,46.1203,22900.0
2014-04-02 11:00:00,72.5,72.53,72.25,72.29,49900.0,46.1267,46.1457,45.9676,45.9931,49900.0
2014-04-02 11:10:00,72.28,72.34,72.24,72.28,43300.0,45.9867,46.0249,45.9612,45.9867,43300.0
2014-04-02 11:20:00,72.27,72.39,72.26,72.34,24800.0,45.9803,46.0567,45.974,46.0249,24800.0
2014-04-02 11:30:00,72.35,72.36,72.25,72.29,32600.0,46.0312,46.0376,45.9676,45.9931,32600.0
2014-04-02 11:40:00,72.28,72.41,72.28,72.4,21500.0,45.9867,46.0694,45.9867,46.063,21500.0
2014-04-02 11:50:00,72.4,72.41,72.3,72.36,50400.0,46.063,46.0694,45.9994,46.0376,50400.0
2014-04-02 12:00:00,72.36,72.37,71.87,71.91,96700.0,46.0376,46.044,45.7258,45.7513,96700.0
2014-04-02 12:10:00,71.93,71.98,71.75,71.83,144900.0,45.764,45.7958,45.6495,45.7004,144900.0
2014-04-02 12:20:00,71.84,71.97,71.83,71.85,68900.0,45.7068,45.7895,45.7004,45.7131,68900.0
2014-04-02 12:30:00,71.85,71.96,71.82,71.93,48300.0,45.7131,45.7831,45.694,45.764,48300.0
2014-04-02 12:40:00,71.94,72.0,71.88,71.94,38100.0,45.7704,45.8085,45.7322,45.7704,38100.0
2014-04-02 12:50:00,71.94,72.0,71.86,71.94,50900.0,45.7704,45.8085,45.7195,45.7704,50900.0
2014-04-02 13:00:00,71.94,72.11,71.94,72.08,25100.0,45.7704,45.8785,45.7704,45.8594,25100.0
2014-04-02 13:10:00,72.08,72.08,71.97,72.0,21200.0,45.8594,45.8594,45.7895,45.8085,21200.0
2014-04-02 13:20:00,72.0,72.21,71.97,72.19,54700.0,45.8085,45.9422,45.7895,45.9294,54700.0
2014-04-02 13:30:00,72.21,72.21,72.1,72.14,36100.0,45.9422,45.9422,45.8722,45.8976,36100.0
2014-04-02 13:40:00,72.13,72.18,72.03,72.13,32800.0,45.8913,45.9231,45.8276,45.8913,32800.0
2014-04-02 13:50:00,72.12,72.14,71.88,71.98,28300.0,45.8849,45.8976,45.7322,45.7958,28300.0
2014-04-02 14:00:00,71.97,72.04,71.82,71.89,43300.0,45.7895,45.834,45.694,45.7386,43300.0
2014-04-02 14:10:00,71.89,72.0,71.86,71.96,30000.0,45.7386,45.8085,45.7195,45.7831,30000.0
2014-04-02 14:20:00,71.97,72.0,71.92,71.94,32700.0,45.7895,45.8085,45.7576,45.7704,32700.0
2014-04-02 14:30:00,71.92,72.01,71.9,71.92,54000.0,45.7576,45.8149,45.7449,45.7576,54000.0
2014-04-02 14:40:00,71.92,72.01,71.89,71.97,32500.0,45.7576,45.8149,45.7386,45.7895,32500.0
2014-04-02 14:50:00,71.96,72.02,71.94,72.0,41400.0,45.7831,45.8213,45.7704,45.8085,41400.0
2014-04-02 15:00:00,72.0,72.05,71.93,72.05,137900.0,45.8085,45.8404,45.764,45.8404,137900.0
2014-04-02 15:10:00,72.04,72.22,72.03,72.22,121900.0,45.834,45.9485,45.8276,45.9485,121900.0
2014-04-02 15:20:00,72.2,72.45,72.19,72.45,80000.0,45.9358,46.0949,45.9294,46.0949,80000.0
2014-04-02 15:30:00,72.46,72.47,72.35,72.44,174600.0,46.1012,46.1076,46.0312,46.0885,174600.0
2014-04-02 15:40:00,72.44,72.45,72.37,72.39,229400.0,46.0885,46.0949,46.044,46.0567,229400.0
2014-04-02 15:50:00,72.4,72.44,72.19,72.26,552000.0,46.063,46.0885,45.9294,45.974,552000.0
2014-04-03 09:30:00,72.11,73.01,72.11,73.01,57500.0,45.8785,46.4511,45.8785,46.4511,57500.0
2014-04-03 09:40:00,72.94,73.16,72.79,72.83,76800.0,46.4066,46.5466,46.3112,46.3366,76800.0
2014-04-03 09:50:00,72.77,72.84,72.46,72.72,23600.0,46.2984,46.343,46.1012,46.2666,23600.0
2014-04-03 10:00:00,72.73,72.8,72.45,72.5,23600.0,46.273,46.3175,46.0949,46.1267,23600.0
2014-04-03 10:10:00,72.49,72.56,72.25,72.36,39000.0,46.1203,46.1648,45.9676,46.0376,39000.0
2014-04-03 10:20:00,72.36,72.43,72.2,72.21,17100.0,46.0376,46.0821,45.9358,45.9422,17100.0
2014-04-03 10:30:00,72.23,72.3,72.02,72.02,24900.0,45.9549,45.9994,45.8213,45.8213,24900.0
2014-04-03 10:40:00,72.02,72.3,72.02,72.25,18500.0,45.8213,45.9994,45.8213,45.9676,18500.0
2014-04-03 10:50:00,72.25,72.27,72.1,72.27,19500.0,45.9676,45.9803,45.8722,45.9803,19500.0
2014-04-03 11:00:00,72.25,72.34,72.23,72.28,42700.0,45.9676,46.0249,45.9549,45.9867,42700.0
2014-04-03 11:10:00,72.28,72.43,72.27,72.42,90600.0,45.9867,46.0821,45.9803,46.0758,90600.0
2014-04-03 11:20:00,72.42,72.42,72.26,72.33,28000.0,46.0758,46.0758,45.974,46.0185,28000.0
2014-04-03 11:30:00,72.33,72.47,72.29,72.46,20200.0,46.0185,46.1076,45.9931,46.1012,20200.0
2014-04-03 11:40:00,72.47,72.55,72.42,72.5,31300.0,46.1076,46.1585,46.0758,46.1267,31300.0
2014-04-03 11:50:00,72.5,72.71,72.5,72.7,25300.0,46.1267,46.2603,46.1267,46.2539,25300.0
2014-04-03 12:00:00,72.69,72.87,72.69,72.78,83100.0,46.2475,46.3621,46.2475,46.3048,83100.0
2014-04-03 12:10:00,72.8,72.82,72.75,72.75,36500.0,46.3175,46.3303,46.2857,46.2857,36500.0
2014-04-03 12:20:00,72.73,72.73,72.65,72.65,25500.0,46.273,46.273,46.2221,46.2221,25500.0
2014-04-03 12:30:00,72.65,72.69,72.52,72.59,55100.0,46.2221,46.2475,46.1394,46.1839,55100.0
2014-04-03 12:40:00,72.58,72.75,72.56,72.66,48300.0,46.1776,46.2857,46.1648,46.2285,48300.0
2014-04-03 12:50:00,72.65,72.78,72.65,72.7,65000.0,46.2221,46.3048,46.2221,46.2539,65000.0
2014-04-03 13:00:00,72.7,72.77,72.58,72.58,45500.0,46.2539,46.2984,46.1776,46.1776,45500.0
2014-04-03 13:10:00,72.57,72.64,72.5,72.62,16000.0,46.1712,46.2157,46.1267,46.203,16000.0
2014-04-03 13:20:00,72.61,72.71,72.6,72.66,27200.0,46.1966,46.2603,46.1903,46.2285,27200.0
2014-04-03 13:30:00,72.65,72.7,72.63,72.7,13800.0,46.2221,46.2539,46.2094,46.2539,13800.0
2014-04-03 13:40:00,72.71,72.73,72.61,72.64,20400.0,46.2603,46.273,46.1966,46.2157,20400.0
2014-04-03 13:50:00,72.64,72.64,72.33,72.33,21700.0,46.2157,46.2157,46.0185,46.0185,21700.0
2014-04-03 14:00:00,72.34,72.36,72.1,72.11,32500.0,46.0249,46.0376,45.8722,45.8785,32500.0
2014-04-03 14:10:00,72.12,72.14,72.0,72.03,20100.0,45.8849,45.8976,45.8085,45.8276,20100.0
2014-04-03 14:20:00,72.02,72.04,71.94,72.04,18300.0,45.8213,45.834,45.7704,45.834,18300.0
2014-04-03 14:30:00,72.03,72.12,72.02,72.03,34400.0,45.8276,45.8849,45.8213,45.8276,34400.0
2014-04-03 14:40:00,72.05,72.18,71.99,72.18,33100.0,45.8404,45.9231,45.8022,45.9231,33100.0
2014-04-03 14:50:00,72.18,72.23,72.13,72.14,26300.0,45.9231,45.9549,45.8913,45.8976,26300.0
2014-04-03 15:00:00,72.17,72.23,72.12,72.17,22700.0,45.9167,45.9549,45.8849,45.9167,22700.0
2014-04-03 15:10:00,72.16,72.24,72.14,72.21,23900.0,45.9103,45.9612,45.8976,45.9422,23900.0
2014-04-03 15:20:00,72.24,72.25,72.15,72.25,38500.0,45.9612,45.9676,45.904,45.9676,38500.0
2014-04-03 15:30:00,72.26,72.28,72.17,72.21,26100.0,45.974,45.9867,45.9167,45.9422,26100.0
2014-04-03 15:40:00,72.22,72.27,72.2,72.2,45300.0,45.9485,45.9803,45.9358,45.9358,45300.0
2014-04-03 15:50:00,72.22,72.32,72.16,72.18,161800.0,45.9485,46.0121,45.9103,45.9231,161800.0
2014-04-04 09:30:00,73.02,73.07,72.6,72.87,94100.0,46.4575,46.4893,46.1903,46.3621,94100.0
2014-04-04 09:40:00,72.86,72.96,72.57,72.78,36600.0,46.3557,46.4193,46.1712,46.3048,36600.0
2014-04-04 09:50:00,72.75,73.03,72.73,72.97,24600.0,46.2857,46.4639,46.273,46.4257,24600.0
2014-04-04 10:00:00,72.96,73.04,72.85,72.99,29500.0,46.4193,46.4702,46.3493,46.4384,29500.0
2014-04-04 10:10:00,73.01,73.13,72.94,72.98,36800.0,46.4511,46.5275,46.4066,46.4321,36800.0
2014-04-04 10:20:00,72.98,73.02,72.92,72.98,24900.0,46.4321,46.4575,46.3939,46.4321,24900.0
2014-04-04 10:30:00,73.0,73.01,72.81,72.85,25600.0,46.4448,46.4511,46.3239,46.3493,25600.0
2014-04-04 10:40:00,72.86,72.92,72.74,72.74,19600.0,46.3557,46.3939,46.2794,46.2794,19600.0
2014-04-04 10:50:00,72.76,72.76,72.62,72.67,11000.0,46.2921,46.2921,46.203,46.2348,11000.0
2014-04-04 11:00:00,72.65,72.69,72.4,72.4,10400.0,46.2221,46.2475,46.063,46.063,10400.0
2014-04-04 11:10:00,72.41,72.46,72.21,72.24,38100.0,46.0694,46.1012,45.9422,45.9612,38100.0
2014-04-04 11:20:00,72.22,72.32,72.21,72.21,19400.0,45.9485,46.0121,45.9422,45.9422,19400.0
2014-04-04 11:30:00,72.23,72.28,72.08,72.12,16400.0,45.9549,45.9867,45.8594,45.8849,16400.0
2014-04-04 11:40:00,72.09,72.1,71.82,71.87,30500.0,45.8658,45.8722,45.694,45.7258,30500.0
2014-04-04 11:50:00,71.87,72.07,71.83,72.04,15400.0,45.7258,45.8531,45.7004,45.834,15400.0
2014-04-04 12:00:00,72.02,72.03,71.82,71.82,24200.0,45.8213,45.8276,45.694,45.694,24200.0
2014-04-04 12:10:00,71.83,71.85,71.72,71.76,19500.0,45.7004,45.7131,45.6304,45.6559,19500.0
2014-04-04 12:20:00,71.75,71.84,71.62,71.69,36200.0,45.6495,45.7068,45.5668,45.6113,36200.0
2014-04-04 12:30:00,71.66,71.73,71.41,71.43,79100.0,45.5922,45.6368,45.4332,45.4459,79100.0
2014-04-04 12:40:00,71.42,71.51,71.4,71.44,26400.0,45.4395,45.4968,45.4268,45.4523,26400.0
2014-04-04 12:50:00,71.44,71.46,71.34,71.42,18800.0,45.4523,45.465,45.3886,45.4395,18800.0
2014-04-04 13:00:00,71.39,71.44,71.21,71.31,38300.0,45.4204,45.4523,45.3059,45.3695,38300.0
2014-04-04 13:10:00,71.33,71.44,71.32,71.44,11800.0,45.3823,45.4523,45.3759,45.4523,11800.0
2014-04-04 13:20:00,71.43,71.45,71.27,71.28,13000.0,45.4459,45.4586,45.3441,45.3505,13000.0
2014-04-04 13:30:00,71.27,71.27,71.17,71.2,19000.0,45.3441,45.3441,45.2805,45.2996,19000.0
2014-04-04 13:40:00,71.19,71.21,70.95,70.96,48900.0,45.2932,45.3059,45.1405,45.1469,48900.0
2014-04-04 13:50:00,70.96,71.05,70.88,70.9,37200.0,45.1469,45.2041,45.096,45.1087,37200.0
2014-04-04 14:00:00,70.92,70.97,70.84,70.94,42700.0,45.1214,45.1532,45.0705,45.1341,42700.0
2014-04-04 14:10:00,70.94,71.14,70.92,71.09,60400.0,45.1341,45.2614,45.1214,45.2296,60400.0
2014-04-04 14:20:00,71.12,71.17,71.03,71.05,62400.0,45.2487,45.2805,45.1914,45.2041,62400.0
2014-04-04 14:30:00,71.05,71.08,70.98,70.99,41600.0,45.2041,45.2232,45.1596,45.166,41600.0
2014-04-04 14:40:00,70.97,71.04,70.87,70.96,27000.0,45.1532,45.1978,45.0896,45.1469,27000.0
2014-04-04 14:50:00,70.98,71.02,70.84,70.86,57500.0,45.1596,45.185,45.0705,45.0832,57500.0
2014-04-04 15:00:00,70.86,70.88,70.7,70.72,54800.0,45.0832,45.096,44.9814,44.9942,54800.0
2014-04-04 15:10:00,70.72,70.74,70.6,70.65,68600.0,44.9942,45.0069,44.9178,44.9496,68600.0
2014-04-04 15:20:00,70.67,70.83,70.64,70.75,66000.0,44.9624,45.0642,44.9433,45.0133,66000.0
2014-04-04 15:30:00,70.75,70.76,70.66,70.7,47700.0,45.0133,45.0196,44.956,44.9814,47700.0
2014-04-04 15:40:00,70.71,70.78,70.69,70.71,79400.0,44.9878,45.0323,44.9751,44.9878,79400.0
2014-04-04 15:50:00,70.73,70.81,70.54,70.59,408900.0,45.0005,45.0514,44.8797,44.9115,408900.0
2014-04-07 09:30:00,70.36,70.57,69.8,69.8,85300.0,44.7651,44.8987,44.4088,44.4088,85300.0
2014-04-07 09:40:00,69.8,69.8,69.19,69.25,162400.0,44.4088,44.4088,44.0207,44.0589,162400.0
2014-04-07 09:50:00,69.31,69.5,69.27,69.5,85400.0,44.0971,44.218,44.0716,44.218,85400.0
2014-04-07 10:00:00,69.5,69.79,69.37,69.73,106800.0,44.218,44.4025,44.1353,44.3643,106800.0
2014-04-07 10:10:00,69.74,69.96,69.71,69.79,92600.0,44.3707,44.5106,44.3516,44.4025,92600.0
2014-04-07 10:20:00,69.79,69.79,69.35,69.41,102700.0,44.4025,44.4025,44.1225,44.1607,102700.0
2014-04-07 10:30:00,69.38,69.59,69.32,69.39,39900.0,44.1416,44.2752,44.1035,44.148,39900.0
2014-04-07 10:40:00,69.38,69.44,69.06,69.12,91600.0,44.1416,44.1798,43.938,43.9762,91600.0
2014-04-07 10:50:00,69.11,69.13,68.91,68.98,77700.0,43.9698,43.9826,43.8426,43.8871,77700.0
2014-04-07 11:00:00,68.96,69.04,68.9,69.0,108500.0,43.8744,43.9253,43.8362,43.8999,108500.0
2014-04-07 11:10:00,69.0,69.03,68.93,68.95,105500.0,43.8999,43.9189,43.8553,43.868,105500.0
2014-04-07 11:20:00,68.94,69.0,68.75,68.89,103400.0,43.8617,43.8999,43.7408,43.8299,103400.0
2014-04-07 11:30:00,68.89,68.91,68.64,68.74,75100.0,43.8299,43.8426,43.6708,43.7344,75100.0
2014-04-07 11:40:00,68.72,68.84,68.64,68.66,59000.0,43.7217,43.7981,43.6708,43.6835,59000.0
2014-04-07 11:50:00,68.68,68.75,68.5,68.61,109700.0,43.6963,43.7408,43.5817,43.6517,109700.0
2014-04-07 12:00:00,68.58,68.69,68.51,68.6,73100.0,43.6326,43.7026,43.5881,43.6454,73100.0
2014-04-07 12:10:00,68.61,68.74,68.61,68.62,49400.0,43.6517,43.7344,43.6517,43.6581,49400.0
2014-04-07 12:20:00,68.61,68.68,68.36,68.37,51400.0,43.6517,43.6963,43.4927,43.499,51400.0
2014-04-07 12:30:00,68.39,68.49,68.27,68.27,66000.0,43.5118,43.5754,43.4354,43.4354,66000.0
2014-04-07 12:40:00,68.27,68.5,68.25,68.3,99300.0,43.4354,43.5817,43.4227,43.4545,99300.0
2014-04-07 12:50:00,68.27,68.33,67.84,67.97,236400.0,43.4354,43.4736,43.1618,43.2445,236400.0
2014-04-07 13:00:00,67.96,68.08,67.79,67.81,85900.0,43.2382,43.3145,43.13,43.1427,85900.0
2014-04-07 13:10:00,67.83,67.91,67.77,67.88,94200.0,43.1555,43.2064,43.1173,43.1873,94200.0
2014-04-07 13:20:00,67.86,67.97,67.77,67.9,110000.0,43.1746,43.2445,43.1173,43.2,110000.0
2014-04-07 13:30:00,67.91,68.16,67.82,68.12,167500.0,43.2064,43.3654,43.1491,43.34,167500.0
2014-04-07 13:40:00,68.11,68.2,68.03,68.08,36200.0,43.3336,43.3909,43.2827,43.3145,36200.0
2014-04-07 13:50:00,68.06,68.06,67.83,67.86,59100.0,43.3018,43.3018,43.1555,43.1746,59100.0
2014-04-07 14:00:00,67.9,67.96,67.8,67.84,126200.0,43.2,43.2382,43.1364,43.1618,126200.0
2014-04-07 14:10:00,67.87,67.93,67.69,67.93,51900.0,43.1809,43.2191,43.0664,43.2191,51900.0
2014-04-07 14:20:00,67.91,67.99,67.85,67.96,82700.0,43.2064,43.2573,43.1682,43.2382,82700.0
2014-04-07 14:30:00,67.91,67.96,67.8,67.93,96600.0,43.2064,43.2382,43.1364,43.2191,96600.0
2014-04-07 14:40:00,67.91,68.08,67.85,68.05,88900.0,43.2064,43.3145,43.1682,43.2954,88900.0
2014-04-07 14:50:00,68.02,68.2,67.93,67.94,96100.0,43.2764,43.3909,43.2191,43.2255,96100.0
2014-04-07 15:00:00,67.96,68.08,67.87,68.05,114200.0,43.2382,43.3145,43.1809,43.2954,114200.0
2014-04-07 15:10:00,68.04,68.19,68.0,68.09,129300.0,43.2891,43.3845,43.2636,43.3209,129300.0
2014-04-07 15:20:00,68.11,68.11,67.96,67.99,165600.0,43.3336,43.3336,43.2382,43.2573,165600.0
2014-04-07 15:30:00,67.98,68.0,67.85,67.94,115800.0,43.2509,43.2636,43.1682,43.2255,115800.0
2014-04-07 15:40:00,67.94,67.95,67.81,67.83,241600.0,43.2255,43.2318,43.1427,43.1555,241600.0
2014-04-07 15:50:00,67.82,67.83,67.51,67.59,707200.0,43.1491,43.1555,42.9519,43.0028,707200.0
2014-04-08 09:30:00,67.8,68.13,67.59,67.86,111900.0,43.1364,43.3463,43.0028,43.1746,111900.0
2014-04-08 09:40:00,67.84,67.9,67.44,67.45,92200.0,43.1618,43.2,42.9073,42.9137,92200.0
2014-04-08 09:50:00,67.44,67.48,67.06,67.1,101600.0,42.9073,42.9328,42.6656,42.691,101600.0
2014-04-08 10:00:00,67.08,67.39,67.06,67.24,196000.0,42.6783,42.8755,42.6656,42.7801,196000.0
2014-04-08 10:10:00,67.24,67.47,67.16,67.41,208300.0,42.7801,42.9264,42.7292,42.8883,208300.0
2014-04-08 10:20:00,67.41,67.45,67.01,67.04,89600.0,42.8883,42.9137,42.6338,42.6528,89600.0
2014-04-08 10:30:00,67.06,67.66,67.04,67.63,90000.0,42.6656,43.0473,42.6528,43.0282,90000.0
2014-04-08 10:40:00,67.65,67.93,67.57,67.8,61800.0,43.0409,43.2191,42.99,43.1364,61800.0
2014-04-08 10:50:00,67.8,68.05,67.76,67.82,97600.0,43.1364,43.2954,43.1109,43.1491,97600.0
2014-04-08 11:00:00,67.82,68.12,67.82,67.92,97100.0,43.1491,43.34,43.1491,43.2127,97100.0
2014-04-08 11:10:00,67.94,68.17,67.9,68.09,71800.0,43.2255,43.3718,43.2,43.3209,71800.0
2014-04-08 11:20:00,68.09,68.24,67.94,67.98,53500.0,43.3209,43.4163,43.2255,43.2509,53500.0
2014-04-08 11:30:00,67.99,68.12,67.95,68.0,85900.0,43.2573,43.34,43.2318,43.2636,85900.0
2014-04-08 11:40:00,68.01,68.26,67.98,68.26,58300.0,43.27,43.429,43.2509,43.429,58300.0
2014-04-08 11:50:00,68.25,68.47,68.24,68.43,53100.0,43.4227,43.5627,43.4163,43.5372,53100.0
2014-04-08 12:00:00,68.41,68.58,68.35,68.4,51600.0,43.5245,43.6326,43.4863,43.5181,51600.0
2014-04-08 12:10:00,68.41,68.56,68.39,68.53,49900.0,43.5245,43.6199,43.5118,43.6008,49900.0
2014-04-08 12:20:00,68.53,68.84,68.52,68.73,169100.0,43.6008,43.7981,43.5945,43.7281,169100.0
2014-04-08 12:30:00,68.74,68.78,68.42,68.53,65500.0,43.7344,43.7599,43.5308,43.6008,65500.0
2014-04-08 12:40:00,68.52,68.68,68.48,68.56,122000.0,43.5945,43.6963,43.569,43.6199,122000.0
2014-04-08 12:50:00,68.55,68.56,68.37,68.41,40600.0,43.6136,43.6199,43.499,43.5245,40600.0
2014-04-08 13:00:00,68.42,68.49,68.39,68.41,42100.0,43.5308,43.5754,43.5118,43.5245,42100.0
2014-04-08 13:10:00,68.41,68.69,68.37,68.69,41000.0,43.5245,43.7026,43.499,43.7026,41000.0
2014-04-08 13:20:00,68.67,69.19,68.67,69.07,175200.0,43.6899,44.0207,43.6899,43.9444,175200.0
2014-04-08 13:30:00,69.06,69.06,68.8,69.03,88400.0,43.938,43.938,43.7726,43.9189,88400.0
2014-04-08 13:40:00,69.03,69.03,68.81,69.02,63700.0,43.9189,43.9189,43.779,43.9126,63700.0
2014-04-08 13:50:00,69.0,69.07,68.61,68.69,121600.0,43.8999,43.9444,43.6517,43.7026,121600.0
2014-04-08 14:00:00,68.7,69.0,68.7,68.75,243400.0,43.709,43.8999,43.709,43.7408,243400.0
2014-04-08 14:10:00,68.75,68.91,68.74,68.79,116700.0,43.7408,43.8426,43.7344,43.7662,116700.0
2014-04-08 14:20:00,68.77,68.81,68.71,68.76,98200.0,43.7535,43.779,43.7154,43.7472,98200.0
2014-04-08 14:30:00,68.75,68.95,68.75,68.8,90600.0,43.7408,43.868,43.7408,43.7726,90600.0
2014-04-08 14:40:00,68.81,68.87,68.72,68.78,116900.0,43.779,43.8171,43.7217,43.7599,116900.0
2014-04-08 14:50:00,68.78,68.85,68.75,68.83,83800.0,43.7599,43.8044,43.7408,43.7917,83800.0
2014-04-08 15:00:00,68.84,69.03,68.75,68.96,201800.0,43.7981,43.9189,43.7408,43.8744,201800.0
2014-04-08 15:10:00,68.93,69.14,68.89,69.13,109800.0,43.8553,43.9889,43.8299,43.9826,109800.0
2014-04-08 15:20:00,69.13,69.34,69.13,69.28,135000.0,43.9826,44.1162,43.9826,44.078,135000.0
2014-04-08 15:30:00,69.28,69.28,69.0,69.05,131500.0,44.078,44.078,43.8999,43.9317,131500.0
2014-04-08 15:40:00,69.05,69.08,69.0,69.0,158000.0,43.9317,43.9508,43.8999,43.8999,158000.0
2014-04-08 15:50:00,69.0,69.21,68.89,69.13,442800.0,43.8999,44.0335,43.8299,43.9826,442800.0
2014-04-09 09:30:00,68.09,69.46,68.09,69.24,87500.0,43.3209,44.1925,43.3209,44.0526,87500.0
2014-04-09 09:40:00,69.18,69.24,68.98,69.18,66500.0,44.0144,44.0526,43.8871,44.0144,66500.0
2014-04-09 09:50:00,69.15,69.4,69.02,69.33,47000.0,43.9953,44.1543,43.9126,44.1098,47000.0
2014-04-09 10:00:00,69.34,69.6,69.04,69.12,86800.0,44.1162,44.2816,43.9253,43.9762,86800.0
2014-04-09 10:10:00,69.09,69.09,68.96,69.08,33800.0,43.9571,43.9571,43.8744,43.9508,33800.0
2014-04-09 10:20:00,69.1,69.26,69.08,69.09,20200.0,43.9635,44.0653,43.9508,43.9571,20200.0
2014-04-09 10:30:00,69.08,69.2,69.03,69.07,18500.0,43.9508,44.0271,43.9189,43.9444,18500.0
2014-04-09 10:40:00,69.05,69.1,68.98,69.06,42500.0,43.9317,43.9635,43.8871,43.938,42500.0
2014-04-09 10:50:00,69.05,69.11,69.0,69.07,164700.0,43.9317,43.9698,43.8999,43.9444,164700.0
2014-04-09 11:00:00,69.06,69.1,68.98,69.08,70800.0,43.938,43.9635,43.8871,43.9508,70800.0
2014-04-09 11:10:00,69.08,69.12,69.02,69.05,224100.0,43.9508,43.9762,43.9126,43.9317,224100.0
2014-04-09 11:20:00,69.04,69.07,68.98,69.04,279800.0,43.9253,43.9444,43.8871,43.9253,279800.0
2014-04-09 11:30:00,69.06,69.22,69.0,69.21,38800.0,43.938,44.0398,43.8999,44.0335,38800.0
2014-04-09 11:40:00,69.21,69.32,69.11,69.11,76100.0,44.0335,44.1035,43.9698,43.9698,76100.0
2014-04-09 11:50:00,69.09,69.12,69.01,69.06,17200.0,43.9571,43.9762,43.9062,43.938,17200.0
2014-04-09 12:00:00,69.04,69.08,68.98,69.04,18300.0,43.9253,43.9508,43.8871,43.9253,18300.0
2014-04-09 12:10:00,69.04,69.07,68.97,69.04,24400.0,43.9253,43.9444,43.8808,43.9253,24400.0
2014-04-09 12:20:00,69.05,69.19,69.04,69.08,68000.0,43.9317,44.0207,43.9253,43.9508,68000.0
2014-04-09 12:30:00,69.07,69.09,69.0,69.03,33100.0,43.9444,43.9571,43.8999,43.9189,33100.0
2014-04-09 12:40:00,69.06,69.13,69.02,69.13,10300.0,43.938,43.9826,43.9126,43.9826,10300.0
2014-04-09 12:50:00,69.12,69.21,69.08,69.18,22800.0,43.9762,44.0335,43.9508,44.0144,22800.0
2014-04-09 13:00:00,69.19,69.22,69.16,69.2,8600.0,44.0207,44.0398,44.0017,44.0271,8600.0
2014-04-09 13:10:00,69.2,69.25,69.18,69.23,48700.0,44.0271,44.0589,44.0144,44.0462,48700.0
2014-04-09 13:20:00,69.24,69.24,69.07,69.16,21200.0,44.0526,44.0526,43.9444,44.0017,21200.0
2014-04-09 13:30:00,69.15,69.27,69.1,69.27,32200.0,43.9953,44.0716,43.9635,44.0716,32200.0
2014-04-09 13:40:00,69.26,69.39,69.25,69.39,49400.0,44.0653,44.148,44.0589,44.148,49400.0
2014-04-09 13:50:00,69.39,69.42,69.21,69.23,10300.0,44.148,44.1671,44.0335,44.0462,10300.0
2014-04-09 14:00:00,69.24,69.43,69.24,69.39,102100.0,44.0526,44.1734,44.0526,44.148,102100.0
2014-04-09 14:10:00,69.43,69.61,69.43,69.59,40000.0,44.1734,44.288,44.1734,44.2752,40000.0
2014-04-09 14:20:00,69.61,69.71,69.57,69.58,52700.0,44.288,44.3516,44.2625,44.2689,52700.0
2014-04-09 14:30:00,69.58,69.64,69.47,69.52,67700.0,44.2689,44.307,44.1989,44.2307,67700.0
2014-04-09 14:40:00,69.53,69.55,69.39,69.49,99100.0,44.2371,44.2498,44.148,44.2116,99100.0
2014-04-09 14:50:00,69.47,69.52,69.4,69.44,41300.0,44.1989,44.2307,44.1543,44.1798,41300.0
2014-04-09 15:00:00,69.45,69.5,69.38,69.48,31700.0,44.1862,44.218,44.1416,44.2052,31700.0
2014-04-09 15:10:00,69.48,69.49,69.39,69.42,37500.0,44.2052,44.2116,44.148,44.1671,37500.0
2014-04-09 15:20:00,69.42,69.45,69.28,69.34,50900.0,44.1671,44.1862,44.078,44.1162,50900.0
2014-04-09 15:30:00,69.34,69.6,69.34,69.58,82100.0,44.1162,44.2816,44.1162,44.2689,82100.0
2014-04-09 15:40:00,69.58,69.65,69.55,69.64,99000.0,44.2689,44.3134,44.2498,44.307,99000.0
2014-04-09 15:50:00,69.62,69.66,69.52,69.53,173600.0,44.2943,44.3198,44.2307,44.2371,173600.0
2014-04-10 09:30:00,69.31,69.59,69.17,69.3,47600.0,44.0971,44.2752,44.008,44.0907,47600.0
2014-04-10 09:40:00,69.25,69.57,69.21,69.52,33400.0,44.0589,44.2625,44.0335,44.2307,33400.0
2014-04-10 09:50:00,69.52,69.57,69.35,69.57,29500.0,44.2307,44.2625,44.1225,44.2625,29500.0
2014-04-10 10:00:00,69.54,69.62,69.35,69.62,41300.0,44.2434,44.2943,44.1225,44.2943,41300.0
2014-04-10 10:10:00,69.63,70.03,69.61,69.77,130200.0,44.3007,44.5552,44.288,44.3898,130200.0
2014-04-10 10:20:00,69.73,69.95,69.73,69.94,43300.0,44.3643,44.5043,44.3643,44.4979,43300.0
2014-04-10 10:30:00,69.96,70.14,69.96,70.13,60500.0,44.5106,44.6252,44.5106,44.6188,60500.0
2014-04-10 10:40:00,70.1,70.26,70.09,70.17,88400.0,44.5997,44.7015,44.5933,44.6442,88400.0
2014-04-10 10:50:00,70.17,70.17,69.9,69.9,55500.0,44.6442,44.6442,44.4725,44.4725,55500.0
2014-04-10 11:00:00,69.9,69.94,69.52,69.55,55300.0,44.4725,44.4979,44.2307,44.2498,55300.0
2014-04-10 11:10:00,69.55,69.6,69.45,69.46,48900.0,44.2498,44.2816,44.1862,44.1925,48900.0
2014-04-10 11:20:00,69.46,69.46,69.23,69.28,45900.0,44.1925,44.1925,44.0462,44.078,45900.0
2014-04-10 11:30:00,69.27,69.34,69.15,69.18,34000.0,44.0716,44.1162,43.9953,44.0144,34000.0
2014-04-10 11:40:00,69.18,69.19,69.06,69.12,31200.0,44.0144,44.0207,43.938,43.9762,31200.0
2014-04-10 11:50:00,69.09,69.15,69.05,69.08,21000.0,43.9571,43.9953,43.9317,43.9508,21000.0
2014-04-10 12:00:00,69.08,69.17,68.8,68.83,23600.0,43.9508,44.008,43.7726,43.7917,23600.0
2014-04-10 12:10:00,68.84,68.85,68.75,68.81,18600.0,43.7981,43.8044,43.7408,43.779,18600.0
2014-04-10 12:20:00,68.81,68.83,68.63,68.63,24100.0,43.779,43.7917,43.6645,43.6645,24100.0
2014-04-10 12:30:00,68.64,68.7,68.45,68.45,21700.0,43.6708,43.709,43.5499,43.5499,21700.0
2014-04-10 12:40:00,68.48,68.53,68.36,68.48,30400.0,43.569,43.6008,43.4927,43.569,30400.0
2014-04-10 12:50:00,68.51,68.58,68.36,68.38,43300.0,43.5881,43.6326,43.4927,43.5054,43300.0
2014-04-10 13:00:00,68.39,68.52,68.36,68.42,19700.0,43.5118,43.5945,43.4927,43.5308,19700.0
2014-04-10 13:10:00,68.43,68.56,68.34,68.39,41500.0,43.5372,43.6199,43.4799,43.5118,41500.0
2014-04-10 13:20:00,68.39,68.45,68.33,68.43,58100.0,43.5118,43.5499,43.4736,43.5372,58100.0
2014-04-10 13:30:00,68.42,68.48,68.34,68.35,64100.0,43.5308,43.569,43.4799,43.4863,64100.0
2014-04-10 13:40:00,68.34,68.38,68.26,68.31,93400.0,43.4799,43.5054,43.429,43.4609,93400.0
2014-04-10 13:50:00,68.31,68.4,68.21,68.4,23700.0,43.4609,43.5181,43.3972,43.5181,23700.0
2014-04-10 14:00:00,68.39,68.39,68.28,68.32,30900.0,43.5118,43.5118,43.4418,43.4672,30900.0
2014-04-10 14:10:00,68.32,68.42,68.3,68.37,22700.0,43.4672,43.5308,43.4545,43.499,22700.0
2014-04-10 14:20:00,68.37,68.37,68.24,68.31,25300.0,43.499,43.499,43.4163,43.4609,25300.0
2014-04-10 14:30:00,68.29,68.29,68.07,68.19,46300.0,43.4481,43.4481,43.3082,43.3845,46300.0
2014-04-10 14:40:00,68.19,68.32,68.18,68.27,93800.0,43.3845,43.4672,43.3781,43.4354,93800.0
2014-04-10 14:50:00,68.28,68.42,68.25,68.32,54400.0,43.4418,43.5308,43.4227,43.4672,54400.0
2014-04-10 15:00:00,68.25,68.31,68.02,68.07,48200.0,43.4227,43.4609,43.2764,43.3082,48200.0
2014-04-10 15:10:00,68.02,68.3,68.02,68.3,47700.0,43.2764,43.4545,43.2764,43.4545,47700.0
2014-04-10 15:20:00,68.31,68.34,68.17,68.32,115000.0,43.4609,43.4799,43.3718,43.4672,115000.0
2014-04-10 15:30:00,68.3,68.41,68.23,68.36,76100.0,43.4545,43.5245,43.41,43.4927,76100.0
2014-04-10 15:40:00,68.37,68.52,68.3,68.51,115400.0,43.499,43.5945,43.4545,43.5881,115400.0
2014-04-10 15:50:00,68.45,68.51,68.2,68.37,351400.0,43.5499,43.5881,43.3909,43.499,351400.0
2014-04-11 09:30:00,67.76,67.95,67.23,67.45,88000.0,43.1109,43.2318,42.7737,42.9137,88000.0
2014-04-11 09:40:00,67.5,67.83,67.47,67.66,84300.0,42.9455,43.1555,42.9264,43.0473,84300.0
2014-04-11 09:50:00,67.66,67.75,67.55,67.75,55800.0,43.0473,43.1046,42.9773,43.1046,55800.0
2014-04-11 10:00:00,67.69,67.84,67.69,67.74,43300.0,43.0664,43.1618,43.0664,43.0982,43300.0
2014-04-11 10:10:00,67.74,67.75,67.39,67.49,51000.0,43.0982,43.1046,42.8755,42.9392,51000.0
2014-04-11 10:20:00,67.47,67.68,67.45,67.55,31800.0,42.9264,43.06,42.9137,42.9773,31800.0
2014-04-11 10:30:00,67.53,67.72,67.47,67.47,34800.0,42.9646,43.0855,42.9264,42.9264,34800.0
2014-04-11 10:40:00,67.52,67.72,67.49,67.71,33500.0,42.9582,43.0855,42.9392,43.0791,33500.0
2014-04-11 10:50:00,67.69,67.9,67.66,67.82,23900.0,43.0664,43.2,43.0473,43.1491,23900.0
2014-04-11 11:00:00,67.84,67.92,67.81,67.87,15900.0,43.1618,43.2127,43.1427,43.1809,15900.0
2014-04-11 11:10:00,67.86,68.09,67.8,67.97,31300.0,43.1746,43.3209,43.1364,43.2445,31300.0
2014-04-11 11:20:00,67.97,68.0,67.83,67.89,16300.0,43.2445,43.2636,43.1555,43.1936,16300.0
2014-04-11 11:30:00,67.86,67.89,67.7,67.79,11100.0,43.1746,43.1936,43.0728,43.13,11100.0
2014-04-11 11:40:00,67.78,67.82,67.61,67.7,15700.0,43.1237,43.1491,43.0155,43.0728,15700.0
2014-04-11 11:50:00,67.68,67.75,67.65,67.75,15300.0,43.06,43.1046,43.0409,43.1046,15300.0
2014-04-11 12:00:00,67.72,67.82,67.65,67.65,32300.0,43.0855,43.1491,43.0409,43.0409,32300.0
2014-04-11 12:10:00,67.67,67.71,67.57,67.68,10300.0,43.0537,43.0791,42.99,43.06,10300.0
2014-04-11 12:20:00,67.71,67.71,67.52,67.57,13800.0,43.0791,43.0791,42.9582,42.99,13800.0
2014-04-11 12:30:00,67.56,67.6,67.52,67.54,18700.0,42.9837,43.0091,42.9582,42.971,18700.0
2014-04-11 12:40:00,67.53,67.62,67.45,67.5,37300.0,42.9646,43.0219,42.9137,42.9455,37300.0
2014-04-11 12:50:00,67.5,67.52,67.4,67.52,37300.0,42.9455,42.9582,42.8819,42.9582,37300.0
2014-04-11 13:00:00,67.51,67.51,67.29,67.32,45100.0,42.9519,42.9519,42.8119,42.831,45100.0
2014-04-11 13:10:00,67.32,67.39,67.3,67.3,17700.0,42.831,42.8755,42.8183,42.8183,17700.0
2014-04-11 13:20:00,67.33,67.35,67.29,67.31,11200.0,42.8374,42.8501,42.8119,42.8246,11200.0
2014-04-11 13:30:00,67.3,67.37,67.23,67.31,31900.0,42.8183,42.8628,42.7737,42.8246,31900.0
2014-04-11 13:40:00,67.33,67.43,67.31,67.36,34700.0,42.8374,42.901,42.8246,42.8564,34700.0
2014-04-11 13:50:00,67.36,67.36,67.28,67.32,18900.0,42.8564,42.8564,42.8055,42.831,18900.0
2014-04-11 14:00:00,67.32,67.41,67.32,67.36,29300.0,42.831,42.8883,42.831,42.8564,29300.0
2014-04-11 14:10:00,67.35,67.35,67.19,67.21,21400.0,42.8501,42.8501,42.7483,42.761,21400.0
2014-04-11 14:20:00,67.2,67.23,67.16,67.19,39600.0,42.7546,42.7737,42.7292,42.7483,39600.0
2014-04-11 14:30:00,67.2,67.2,67.06,67.06,22300.0,42.7546,42.7546,42.6656,42.6656,22300.0
2014-04-11 14:40:00,67.07,67.1,66.97,66.98,43900.0,42.6719,42.691,42.6083,42.6147,43900.0
2014-04-11 14:50:00,66.99,67.08,66.94,66.98,71500.0,42.621,42.6783,42.5892,42.6147,71500.0
2014-04-11 15:00:00,67.0,67.01,66.95,67.0,39400.0,42.6274,42.6338,42.5956,42.6274,39400.0
2014-04-11 15:10:00,66.99,67.07,66.95,67.05,83400.0,42.621,42.6719,42.5956,42.6592,83400.0
2014-04-11 15:20:00,67.05,67.25,67.05,67.2,77100.0,42.6592,42.7865,42.6592,42.7546,77100.0
2014-04-11 15:30:00,67.19,67.19,67.15,67.17,42300.0,42.7483,42.7483,42.7228,42.7356,42300.0
2014-04-11 15:40:00,67.18,67.24,67.06,67.16,76300.0,42.7419,42.7801,42.6656,42.7292,76300.0
2014-04-11 15:50:00,67.15,67.15,66.75,66.97,209500.0,42.7228,42.7228,42.4683,42.6083,209500.0
2014-04-14 09:30:00,67.22,67.88,67.15,67.82,91000.0,42.7674,43.1873,42.7228,43.1491,91000.0
2014-04-14 09:40:00,67.88,67.9,67.34,67.4,30200.0,43.1873,43.2,42.8437,42.8819,30200.0
2014-04-14 09:50:00,67.43,67.52,67.32,67.45,19400.0,42.901,42.9582,42.831,42.9137,19400.0
2014-04-14 10:00:00,67.41,67.56,67.3,67.4,74500.0,42.8883,42.9837,42.8183,42.8819,74500.0
2014-04-14 10:10:00,67.4,67.51,67.33,67.45,52900.0,42.8819,42.9519,42.8374,42.9137,52900.0
2014-04-14 10:20:00,67.44,67.44,67.15,67.2,13900.0,42.9073,42.9073,42.7228,42.7546,13900.0
2014-04-14 10:30:00,67.22,67.32,67.16,67.24,39300.0,42.7674,42.831,42.7292,42.7801,39300.0
2014-04-14 10:40:00,67.26,67.45,67.18,67.4,36300.0,42.7928,42.9137,42.7419,42.8819,36300.0
2014-04-14 10:50:00,67.4,67.63,67.36,67.57,23300.0,42.8819,43.0282,42.8564,42.99,23300.0
2014-04-14 11:00:00,67.54,67.57,67.39,67.44,60100.0,42.971,42.99,42.8755,42.9073,60100.0
2014-04-14 11:10:00,67.44,67.52,67.4,67.5,54000.0,42.9073,42.9582,42.8819,42.9455,54000.0
2014-04-14 11:20:00,67.52,67.59,67.49,67.54,52800.0,42.9582,43.0028,42.9392,42.971,52800.0
2014-04-14 11:30:00,67.55,67.74,67.52,67.59,24500.0,42.9773,43.0982,42.9582,43.0028,24500.0
2014-04-14 11:40:00,67.61,67.64,67.53,67.55,11000.0,43.0155,43.0346,42.9646,42.9773,11000.0
2014-04-14 11:50:00,67.55,67.61,67.53,67.54,6800.0,42.9773,43.0155,42.9646,42.971,6800.0
2014-04-14 12:00:00,67.55,67.56,67.49,67.5,6900.0,42.9773,42.9837,42.9392,42.9455,6900.0
2014-04-14 12:10:00,67.49,67.53,67.41,67.51,7900.0,42.9392,42.9646,42.8883,42.9519,7900.0
2014-04-14 12:20:00,67.54,67.54,67.45,67.5,8500.0,42.971,42.971,42.9137,42.9455,8500.0
2014-04-14 12:30:00,67.48,67.57,67.44,67.53,9400.0,42.9328,42.99,42.9073,42.9646,9400.0
2014-04-14 12:40:00,67.55,67.6,67.49,67.5,6000.0,42.9773,43.0091,42.9392,42.9455,6000.0
2014-04-14 12:50:00,67.51,67.58,67.48,67.49,12200.0,42.9519,42.9964,42.9328,42.9392,12200.0
2014-04-14 13:00:00,67.5,67.52,67.46,67.51,12600.0,42.9455,42.9582,42.9201,42.9519,12600.0
2014-04-14 13:10:00,67.49,67.49,67.37,67.38,6900.0,42.9392,42.9392,42.8628,42.8692,6900.0
2014-04-14 13:20:00,67.39,67.41,67.37,67.38,8800.0,42.8755,42.8883,42.8628,42.8692,8800.0
2014-04-14 13:30:00,67.38,67.48,67.35,67.48,8700.0,42.8692,42.9328,42.8501,42.9328,8700.0
2014-04-14 13:40:00,67.48,67.5,67.34,67.34,8500.0,42.9328,42.9455,42.8437,42.8437,8500.0
2014-04-14 13:50:00,67.37,67.42,67.3,67.38,18400.0,42.8628,42.8946,42.8183,42.8692,18400.0
2014-04-14 14:00:00,67.36,67.43,67.28,67.43,20300.0,42.8564,42.901,42.8055,42.901,20300.0
2014-04-14 14:10:00,67.41,67.46,67.22,67.22,15400.0,42.8883,42.9201,42.7674,42.7674,15400.0
2014-04-14 14:20:00,67.22,67.24,67.1,67.1,17300.0,42.7674,42.7801,42.691,42.691,17300.0
2014-04-14 14:30:00,67.1,67.2,67.07,67.13,14900.0,42.691,42.7546,42.6719,42.7101,14900.0
2014-04-14 14:40:00,67.13,67.19,67.09,67.17,17800.0,42.7101,42.7483,42.6847,42.7356,17800.0
2014-04-14 14:50:00,67.18,67.21,66.95,66.99,30800.0,42.7419,42.761,42.5956,42.621,30800.0
2014-04-14 15:00:00,66.98,67.03,66.88,66.89,22200.0,42.6147,42.6465,42.5511,42.5574,22200.0
2014-04-14 15:10:00,66.89,66.93,66.62,66.73,62100.0,42.5574,42.5829,42.3856,42.4556,62100.0
2014-04-14 15:20:00,66.74,66.84,66.73,66.84,23100.0,42.462,42.5256,42.4556,42.5256,23100.0
2014-04-14 15:30:00,66.84,67.11,66.84,67.09,36600.0,42.5256,42.6974,42.5256,42.6847,36600.0
2014-04-14 15:40:00,67.08,67.18,67.07,67.13,34300.0,42.6783,42.7419,42.6719,42.7101,34300.0
2014-04-14 15:50:00,67.12,67.31,67.08,67.25,93800.0,42.7037,42.8246,42.6783,42.7865,93800.0
2014-04-15 09:30:00,67.58,67.61,67.27,67.51,34100.0,42.9964,43.0155,42.7992,42.9519,34100.0
2014-04-15 09:40:00,67.53,67.71,67.47,67.59,41700.0,42.9646,43.0791,42.9264,43.0028,41700.0
2014-04-15 09:50:00,67.54,67.81,67.49,67.78,26000.0,42.971,43.1427,42.9392,43.1237,26000.0
2014-04-15 10:00:00,67.78,67.94,67.72,67.74,27300.0,43.1237,43.2255,43.0855,43.0982,27300.0
2014-04-15 10:10:00,67.75,67.75,67.4,67.4,21400.0,43.1046,43.1046,42.8819,42.8819,21400.0
2014-04-15 10:20:00,67.34,67.46,67.17,67.23,21800.0,42.8437,42.9201,42.7356,42.7737,21800.0
2014-04-15 10:30:00,67.16,67.27,67.0,67.07,22900.0,42.7292,42.7992,42.6274,42.6719,22900.0
2014-04-15 10:40:00,67.1,67.31,67.1,67.17,13100.0,42.691,42.8246,42.691,42.7356,13100.0
2014-04-15 10:50:00,67.19,67.24,66.93,66.99,13300.0,42.7483,42.7801,42.5829,42.621,13300.0
2014-04-15 11:00:00,67.01,67.01,66.79,66.86,13400.0,42.6338,42.6338,42.4938,42.5383,13400.0
2014-04-15 11:10:00,66.87,66.91,66.65,66.91,59200.0,42.5447,42.5701,42.4047,42.5701,59200.0
2014-04-15 11:20:00,66.93,67.09,66.86,67.05,11000.0,42.5829,42.6847,42.5383,42.6592,11000.0
2014-04-15 11:30:00,67.02,67.16,66.95,67.03,14800.0,42.6401,42.7292,42.5956,42.6465,14800.0
2014-04-15 11:40:00,67.01,67.04,66.75,66.81,9400.0,42.6338,42.6528,42.4683,42.5065,9400.0
2014-04-15 11:50:00,66.77,66.88,66.76,66.77,9500.0,42.4811,42.5511,42.4747,42.4811,9500.0
2014-04-15 12:00:00,66.77,66.81,66.65,66.74,10700.0,42.4811,42.5065,42.4047,42.462,10700.0
2014-04-15 12:10:00,66.75,66.76,66.6,66.66,6500.0,42.4683,42.4747,42.3729,42.4111,6500.0
2014-04-15 12:20:00,66.65,66.72,66.51,66.66,10500.0,42.4047,42.4493,42.3156,42.4111,10500.0
2014-04-15 12:30:00,66.65,66.73,66.6,66.64,6800.0,42.4047,42.4556,42.3729,42.3984,6800.0
2014-04-15 12:40:00,66.58,66.72,66.58,66.59,7600.0,42.3602,42.4493,42.3602,42.3665,7600.0
2014-04-15 12:50:00,66.56,66.66,66.51,66.51,13300.0,42.3475,42.4111,42.3156,42.3156,13300.0
2014-04-15 13:00:00,66.5,66.65,66.44,66.65,17300.0,42.3093,42.4047,42.2711,42.4047,17300.0
2014-04-15 13:10:00,66.64,66.67,66.58,66.61,33200.0,42.3984,42.4174,42.3602,42.3793,33200.0
2014-04-15 13:20:00,66.6,66.64,66.51,66.61,7800.0,42.3729,42.3984,42.3156,42.3793,7800.0
2014-04-15 13:30:00,66.58,66.87,66.58,66.82,11300.0,42.3602,42.5447,42.3602,42.5129,11300.0
2014-04-15 13:40:00,66.82,66.92,66.79,66.83,6000.0,42.5129,42.5765,42.4938,42.5192,6000.0
2014-04-15 13:50:00,66.82,67.02,66.81,67.02,8700.0,42.5129,42.6401,42.5065,42.6401,8700.0
2014-04-15 14:00:00,66.98,67.21,66.98,67.19,11500.0,42.6147,42.761,42.6147,42.7483,11500.0
2014-04-15 14:10:00,67.17,67.28,67.09,67.2,14400.0,42.7356,42.8055,42.6847,42.7546,14400.0
2014-04-15 14:20:00,67.2,67.32,67.2,67.26,17500.0,42.7546,42.831,42.7546,42.7928,17500.0
2014-04-15 14:30:00,67.26,67.49,67.24,67.49,27000.0,42.7928,42.9392,42.7801,42.9392,27000.0
2014-04-15 14:40:00,67.47,67.52,67.4,67.52,19000.0,42.9264,42.9582,42.8819,42.9582,19000.0
2014-04-15 14:50:00,67.51,67.62,67.49,67.51,16000.0,42.9519,43.0219,42.9392,42.9519,16000.0
2014-04-15 15:00:00,67.51,67.58,67.48,67.5,23200.0,42.9519,42.9964,42.9328,42.9455,23200.0
2014-04-15 15:10:00,67.5,67.77,67.49,67.77,23500.0,42.9455,43.1173,42.9392,43.1173,23500.0
2014-04-15 15:20:00,67.77,67.8,67.65,67.8,96300.0,43.1173,43.1364,43.0409,43.1364,96300.0
2014-04-15 15:30:00,67.8,67.8,67.68,67.69,43100.0,43.1364,43.1364,43.06,43.0664,43100.0
2014-04-15 15:40:00,67.69,67.81,67.62,67.77,61300.0,43.0664,43.1427,43.0219,43.1173,61300.0
2014-04-15 15:50:00,67.77,67.82,67.73,67.79,114500.0,43.1173,43.1491,43.0918,43.13,114500.0
2014-04-16 09:30:00,68.21,68.67,67.67,68.37,48800.0,43.3972,43.6899,43.0537,43.499,48800.0
2014-04-16 09:40:00,68.3,68.47,68.12,68.17,19600.0,43.4545,43.5627,43.34,43.3718,19600.0
2014-04-16 09:50:00,68.17,68.42,68.04,68.34,36300.0,43.3718,43.5308,43.2891,43.4799,36300.0
2014-04-16 10:00:00,68.37,68.37,68.08,68.1,61200.0,43.499,43.499,43.3145,43.3273,61200.0
2014-04-16 10:10:00,68.11,68.22,68.07,68.15,24500.0,43.3336,43.4036,43.3082,43.3591,24500.0
2014-04-16 10:20:00,68.18,68.37,68.16,68.16,15600.0,43.3781,43.499,43.3654,43.3654,15600.0
2014-04-16 10:30:00,68.16,68.34,68.15,68.32,14800.0,43.3654,43.4799,43.3591,43.4672,14800.0
2014-04-16 10:40:00,68.32,68.32,68.05,68.18,12100.0,43.4672,43.4672,43.2954,43.3781,12100.0
2014-04-16 10:50:00,68.15,68.3,67.99,68.1,18700.0,43.3591,43.4545,43.2573,43.3273,18700.0
2014-04-16 11:00:00,68.08,68.2,68.02,68.2,14600.0,43.3145,43.3909,43.2764,43.3909,14600.0
2014-04-16 11:10:00,68.2,68.44,68.19,68.32,20100.0,43.3909,43.5436,43.3845,43.4672,20100.0
2014-04-16 11:20:00,68.34,68.35,68.21,68.34,18000.0,43.4799,43.4863,43.3972,43.4799,18000.0
2014-04-16 11:30:00,68.31,68.35,68.14,68.16,21000.0,43.4609,43.4863,43.3527,43.3654,21000.0
2014-04-16 11:40:00,68.16,68.31,68.14,68.31,14800.0,43.3654,43.4609,43.3527,43.4609,14800.0
2014-04-16 11:50:00,68.33,68.38,68.2,68.2,13100.0,43.4736,43.5054,43.3909,43.3909,13100.0
2014-04-16 12:00:00,68.2,68.4,68.18,68.35,16500.0,43.3909,43.5181,43.3781,43.4863,16500.0
2014-04-16 12:10:00,68.4,68.5,68.34,68.34,18900.0,43.5181,43.5817,43.4799,43.4799,18900.0
2014-04-16 12:20:00,68.34,68.39,68.28,68.28,17300.0,43.4799,43.5118,43.4418,43.4418,17300.0
2014-04-16 12:30:00,68.29,68.34,68.15,68.16,18700.0,43.4481,43.4799,43.3591,43.3654,18700.0
2014-04-16 12:40:00,68.16,68.27,68.11,68.13,16800.0,43.3654,43.4354,43.3336,43.3463,16800.0
2014-04-16 12:50:00,68.13,68.18,68.09,68.09,15400.0,43.3463,43.3781,43.3209,43.3209,15400.0
2014-04-16 13:00:00,68.09,68.15,68.05,68.15,9800.0,43.3209,43.3591,43.2954,43.3591,9800.0
2014-04-16 13:10:00,68.17,68.23,68.13,68.21,30000.0,43.3718,43.41,43.3463,43.3972,30000.0
2014-04-16 13:20:00,68.19,68.29,68.19,68.25,41000.0,43.3845,43.4481,43.3845,43.4227,41000.0
2014-04-16 13:30:00,68.26,68.27,68.1,68.23,11400.0,43.429,43.4354,43.3273,43.41,11400.0
2014-04-16 13:40:00,68.24,68.37,68.23,68.36,7400.0,43.4163,43.499,43.41,43.4927,7400.0
2014-04-16 13:50:00,68.39,68.43,68.33,68.38,7300.0,43.5118,43.5372,43.4736,43.5054,7300.0
2014-04-16 14:00:00,68.39,68.42,68.31,68.35,12200.0,43.5118,43.5308,43.4609,43.4863,12200.0
2014-04-16 14:10:00,68.34,68.37,68.17,68.22,17100.0,43.4799,43.499,43.3718,43.4036,17100.0
2014-04-16 14:20:00,68.2,68.29,68.18,68.26,12100.0,43.3909,43.4481,43.3781,43.429,12100.0
2014-04-16 14:30:00,68.28,68.34,68.25,68.31,10700.0,43.4418,43.4799,43.4227,43.4609,10700.0
2014-04-16 14:40:00,68.28,68.43,68.28,68.4,11000.0,43.4418,43.5372,43.4418,43.5181,11000.0
2014-04-16 14:50:00,68.41,68.57,68.41,68.55,21700.0,43.5245,43.6263,43.5245,43.6136,21700.0
2014-04-16 15:00:00,68.56,68.57,68.45,68.53,28100.0,43.6199,43.6263,43.5499,43.6008,28100.0
2014-04-16 15:10:00,68.53,68.74,68.53,68.7,52300.0,43.6008,43.7344,43.6008,43.709,52300.0
2014-04-16 15:20:00,68.71,68.83,68.71,68.8,48200.0,43.7154,43.7917,43.7154,43.7726,48200.0
2014-04-16 15:30:00,68.8,68.82,68.66,68.73,49700.0,43.7726,43.7853,43.6835,43.7281,49700.0
2014-04-16 15:40:00,68.72,68.76,68.65,68.65,51700.0,43.7217,43.7472,43.6772,43.6772,51700.0
2014-04-16 15:50:00,68.66,68.76,68.63,68.73,101300.0,43.6835,43.7472,43.6645,43.7281,101300.0
2014-04-17 09:30:00,68.73,69.0,68.7,68.8,99200.0,43.7281,43.8999,43.709,43.7726,99200.0
2014-04-17 09:40:00,68.82,69.0,68.79,68.9,10400.0,43.7853,43.8999,43.7662,43.8362,10400.0
2014-04-17 09:50:00,68.85,68.96,68.64,68.93,37400.0,43.8044,43.8744,43.6708,43.8553,37400.0
2014-04-17 10:00:00,68.97,69.0,68.79,68.93,8200.0,43.8808,43.8999,43.7662,43.8553,8200.0
2014-04-17 10:10:00,68.93,69.13,68.91,68.94,18300.0,43.8553,43.9826,43.8426,43.8617,18300.0
2014-04-17 10:20:00,68.94,69.12,68.89,69.12,14100.0,43.8617,43.9762,43.8299,43.9762,14100.0
2014-04-17 10:30:00,69.12,69.2,69.03,69.14,26200.0,43.9762,44.0271,43.9189,43.9889,26200.0
2014-04-17 10:40:00,69.15,69.32,69.15,69.28,11800.0,43.9953,44.1035,43.9953,44.078,11800.0
2014-04-17 10:50:00,69.25,69.45,69.22,69.44,12700.0,44.0589,44.1862,44.0398,44.1798,12700.0
2014-04-17 11:00:00,69.44,69.5,69.41,69.5,16700.0,44.1798,44.218,44.1607,44.218,16700.0
2014-04-17 11:10:00,69.51,69.51,69.21,69.22,16400.0,44.2243,44.2243,44.0335,44.0398,16400.0
2014-04-17 11:20:00,69.25,69.38,69.25,69.29,6200.0,44.0589,44.1416,44.0589,44.0844,6200.0
2014-04-17 11:30:00,69.29,69.29,69.17,69.18,8100.0,44.0844,44.0844,44.008,44.0144,8100.0
2014-04-17 11:40:00,69.19,69.25,69.17,69.23,3700.0,44.0207,44.0589,44.008,44.0462,3700.0
2014-04-17 11:50:00,69.23,69.26,69.22,69.23,5200.0,44.0462,44.0653,44.0398,44.0462,5200.0
2014-04-17 12:00:00,69.21,69.43,69.21,69.4,8000.0,44.0335,44.1734,44.0335,44.1543,8000.0
2014-04-17 12:10:00,69.39,69.42,69.28,69.28,7100.0,44.148,44.1671,44.078,44.078,7100.0
2014-04-17 12:20:00,69.28,69.38,69.26,69.36,5600.0,44.078,44.1416,44.0653,44.1289,5600.0
2014-04-17 12:30:00,69.36,69.41,69.28,69.41,10300.0,44.1289,44.1607,44.078,44.1607,10300.0
2014-04-17 12:40:00,69.41,69.41,69.29,69.37,5500.0,44.1607,44.1607,44.0844,44.1353,5500.0
2014-04-17 12:50:00,69.37,69.38,69.3,69.34,2700.0,44.1353,44.1416,44.0907,44.1162,2700.0
2014-04-17 13:00:00,69.3,69.37,69.27,69.36,8000.0,44.0907,44.1353,44.0716,44.1289,8000.0
2014-04-17 13:10:00,69.39,69.47,69.39,69.39,11900.0,44.148,44.1989,44.148,44.148,11900.0
2014-04-17 13:20:00,69.38,69.45,69.36,69.44,11200.0,44.1416,44.1862,44.1289,44.1798,11200.0
2014-04-17 13:30:00,69.44,69.53,69.42,69.49,16500.0,44.1798,44.2371,44.1671,44.2116,16500.0
2014-04-17 13:40:00,69.51,69.61,69.5,69.54,11100.0,44.2243,44.288,44.218,44.2434,11100.0
2014-04-17 13:50:00,69.53,69.59,69.51,69.55,18100.0,44.2371,44.2752,44.2243,44.2498,18100.0
2014-04-17 14:00:00,69.57,69.6,69.52,69.53,7600.0,44.2625,44.2816,44.2307,44.2371,7600.0
2014-04-17 14:10:00,69.54,69.61,69.5,69.5,12800.0,44.2434,44.288,44.218,44.218,12800.0
2014-04-17 14:20:00,69.5,69.61,69.5,69.57,10300.0,44.218,44.288,44.218,44.2625,10300.0
2014-04-17 14:30:00,69.57,69.58,69.52,69.57,11900.0,44.2625,44.2689,44.2307,44.2625,11900.0
2014-04-17 14:40:00,69.58,69.58,69.47,69.47,19600.0,44.2689,44.2689,44.1989,44.1989,19600.0
2014-04-17 14:50:00,69.47,69.54,69.47,69.52,9900.0,44.1989,44.2434,44.1989,44.2307,9900.0
2014-04-17 15:00:00,69.53,69.55,69.49,69.54,21500.0,44.2371,44.2498,44.2116,44.2434,21500.0
2014-04-17 15:10:00,69.51,69.6,69.5,69.57,16600.0,44.2243,44.2816,44.218,44.2625,16600.0
2014-04-17 15:20:00,69.57,69.57,69.48,69.52,19400.0,44.2625,44.2625,44.2052,44.2307,19400.0
2014-04-17 15:30:00,69.52,69.53,69.46,69.51,29500.0,44.2307,44.2371,44.1925,44.2243,29500.0
2014-04-17 15:40:00,69.51,69.54,69.41,69.44,56500.0,44.2243,44.2434,44.1607,44.1798,56500.0
2014-04-17 15:50:00,69.44,69.45,69.29,69.3,108500.0,44.1798,44.1862,44.0844,44.0907,108500.0
2014-04-21 09:30:00,69.25,69.58,68.98,68.98,37600.0,44.0589,44.2689,43.8871,43.8871,37600.0
2014-04-21 09:40:00,68.97,69.11,68.81,69.11,35700.0,43.8808,43.9698,43.779,43.9698,35700.0
2014-04-21 09:50:00,69.08,69.41,69.06,69.36,17800.0,43.9508,44.1607,43.938,44.1289,17800.0
2014-04-21 10:00:00,69.29,69.36,69.24,69.31,13700.0,44.0844,44.1289,44.0526,44.0971,13700.0
2014-04-21 10:10:00,69.32,69.32,69.12,69.17,22500.0,44.1035,44.1035,43.9762,44.008,22500.0
2014-04-21 10:20:00,69.17,69.2,69.0,69.03,8500.0,44.008,44.0271,43.8999,43.9189,8500.0
2014-04-21 10:30:00,69.04,69.11,68.98,69.04,23200.0,43.9253,43.9698,43.8871,43.9253,23200.0
2014-04-21 10:40:00,69.03,69.17,68.94,69.17,15900.0,43.9189,44.008,43.8617,44.008,15900.0
2014-04-21 10:50:00,69.18,69.32,69.18,69.3,9900.0,44.0144,44.1035,44.0144,44.0907,9900.0
2014-04-21 11:00:00,69.29,69.35,69.27,69.3,8500.0,44.0844,44.1225,44.0716,44.0907,8500.0
2014-04-21 11:10:00,69.36,69.39,69.33,69.38,3100.0,44.1289,44.148,44.1098,44.1416,3100.0
2014-04-21 11:20:00,69.37,69.37,69.31,69.33,3500.0,44.1353,44.1353,44.0971,44.1098,3500.0
2014-04-21 11:30:00,69.32,69.43,69.32,69.4,4500.0,44.1035,44.1734,44.1035,44.1543,4500.0
2014-04-21 11:40:00,69.42,69.46,69.41,69.43,5300.0,44.1671,44.1925,44.1607,44.1734,5300.0
2014-04-21 11:50:00,69.45,69.54,69.44,69.5,5500.0,44.1862,44.2434,44.1798,44.218,5500.0
2014-04-21 12:00:00,69.49,69.53,69.44,69.51,11400.0,44.2116,44.2371,44.1798,44.2243,11400.0
2014-04-21 12:10:00,69.52,69.57,69.47,69.51,5400.0,44.2307,44.2625,44.1989,44.2243,5400.0
2014-04-21 12:20:00,69.51,69.56,69.48,69.52,5900.0,44.2243,44.2561,44.2052,44.2307,5900.0
2014-04-21 12:30:00,69.51,69.52,69.49,69.52,5200.0,44.2243,44.2307,44.2116,44.2307,5200.0
2014-04-21 12:40:00,69.54,69.57,69.52,69.56,6100.0,44.2434,44.2625,44.2307,44.2561,6100.0
2014-04-21 12:50:00,69.55,69.56,69.5,69.54,4300.0,44.2498,44.2561,44.218,44.2434,4300.0
2014-04-21 13:00:00,69.54,69.54,69.47,69.47,6900.0,44.2434,44.2434,44.1989,44.1989,6900.0
2014-04-21 13:10:00,69.46,69.52,69.45,69.5,2900.0,44.1925,44.2307,44.1862,44.218,2900.0
2014-04-21 13:20:00,69.5,69.57,69.47,69.51,11100.0,44.218,44.2625,44.1989,44.2243,11100.0
2014-04-21 13:30:00,69.55,69.55,69.48,69.48,5300.0,44.2498,44.2498,44.2052,44.2052,5300.0
2014-04-21 13:40:00,69.53,69.55,69.46,69.55,12100.0,44.2371,44.2498,44.1925,44.2498,12100.0
2014-04-21 13:50:00,69.53,69.6,69.53,69.58,8900.0,44.2371,44.2816,44.2371,44.2689,8900.0
2014-04-21 14:00:00,69.59,69.61,69.47,69.51,17600.0,44.2752,44.288,44.1989,44.2243,17600.0
2014-04-21 14:10:00,69.51,69.52,69.47,69.51,10500.0,44.2243,44.2307,44.1989,44.2243,10500.0
2014-04-21 14:20:00,69.54,69.56,69.53,69.55,6300.0,44.2434,44.2561,44.2371,44.2498,6300.0
2014-04-21 14:30:00,69.56,69.58,69.53,69.53,7400.0,44.2561,44.2689,44.2371,44.2371,7400.0
2014-04-21 14:40:00,69.56,69.59,69.51,69.56,9800.0,44.2561,44.2752,44.2243,44.2561,9800.0
2014-04-21 14:50:00,69.57,69.6,69.56,69.6,9600.0,44.2625,44.2816,44.2561,44.2816,9600.0
2014-04-21 15:00:00,69.59,69.59,69.51,69.51,15600.0,44.2752,44.2752,44.2243,44.2243,15600.0
2014-04-21 15:10:00,69.49,69.54,69.49,69.53,15200.0,44.2116,44.2434,44.2116,44.2371,15200.0
2014-04-21 15:20:00,69.51,69.58,69.5,69.57,20000.0,44.2243,44.2689,44.218,44.2625,20000.0
2014-04-21 15:30:00,69.57,69.58,69.51,69.53,30900.0,44.2625,44.2689,44.2243,44.2371,30900.0
2014-04-21 15:40:00,69.53,69.53,69.44,69.44,28800.0,44.2371,44.2371,44.1798,44.1798,28800.0
2014-04-21 15:50:00,69.44,69.45,69.39,69.43,92900.0,44.1798,44.1862,44.148,44.1734,92900.0
2014-04-22 09:30:00,69.41,69.53,69.1,69.53,40200.0,44.1607,44.2371,43.9635,44.2371,40200.0
2014-04-22 09:40:00,69.51,69.68,69.35,69.68,28200.0,44.2243,44.3325,44.1225,44.3325,28200.0
2014-04-22 09:50:00,69.67,69.68,69.43,69.66,51000.0,44.3261,44.3325,44.1734,44.3198,51000.0
2014-04-22 10:00:00,69.65,69.73,69.58,69.73,10100.0,44.3134,44.3643,44.2689,44.3643,10100.0
2014-04-22 10:10:00,69.71,69.82,69.66,69.73,20100.0,44.3516,44.4216,44.3198,44.3643,20100.0
2014-04-22 10:20:00,69.74,69.82,69.71,69.75,26100.0,44.3707,44.4216,44.3516,44.377,26100.0
2014-04-22 10:30:00,69.78,69.84,69.72,69.73,7600.0,44.3961,44.4343,44.3579,44.3643,7600.0
2014-04-22 10:40:00,69.76,69.77,69.68,69.68,9500.0,44.3834,44.3898,44.3325,44.3325,9500.0
2014-04-22 10:50:00,69.71,69.95,69.71,69.85,23100.0,44.3516,44.5043,44.3516,44.4407,23100.0
2014-04-22 11:00:00,69.89,70.07,69.89,70.07,12500.0,44.4661,44.5806,44.4661,44.5806,12500.0
2014-04-22 11:10:00,70.08,70.09,69.97,69.97,5100.0,44.587,44.5933,44.517,44.517,5100.0
2014-04-22 11:20:00,69.94,69.94,69.84,69.92,17800.0,44.4979,44.4979,44.4343,44.4852,17800.0
2014-04-22 11:30:00,69.93,70.03,69.93,70.01,6400.0,44.4916,44.5552,44.4916,44.5424,6400.0
2014-04-22 11:40:00,70.01,70.05,69.98,70.03,9200.0,44.5424,44.5679,44.5234,44.5552,9200.0
2014-04-22 11:50:00,70.04,70.09,70.01,70.02,19500.0,44.5615,44.5933,44.5424,44.5488,19500.0
2014-04-22 12:00:00,70.01,70.18,69.99,70.15,13600.0,44.5424,44.6506,44.5297,44.6315,13600.0
2014-04-22 12:10:00,70.15,70.24,70.1,70.24,21600.0,44.6315,44.6888,44.5997,44.6888,21600.0
2014-04-22 12:20:00,70.25,70.34,70.22,70.24,14400.0,44.6951,44.7524,44.6761,44.6888,14400.0
2014-04-22 12:30:00,70.25,70.33,70.25,70.33,12400.0,44.6951,44.746,44.6951,44.746,12400.0
2014-04-22 12:40:00,70.32,70.35,70.26,70.33,13300.0,44.7397,44.7588,44.7015,44.746,13300.0
2014-04-22 12:50:00,70.3,70.47,70.3,70.46,16300.0,44.727,44.8351,44.727,44.8288,16300.0
2014-04-22 13:00:00,70.46,70.47,70.4,70.46,21000.0,44.8288,44.8351,44.7906,44.8288,21000.0
2014-04-22 13:10:00,70.45,70.62,70.42,70.6,33700.0,44.8224,44.9306,44.8033,44.9178,33700.0
2014-04-22 13:20:00,70.62,70.7,70.62,70.64,18200.0,44.9306,44.9814,44.9306,44.9433,18200.0
2014-04-22 13:30:00,70.63,70.79,70.62,70.71,27100.0,44.9369,45.0387,44.9306,44.9878,27100.0
2014-04-22 13:40:00,70.7,70.78,70.54,70.59,50000.0,44.9814,45.0323,44.8797,44.9115,50000.0
2014-04-22 13:50:00,70.59,70.7,70.59,70.7,19300.0,44.9115,44.9814,44.9115,44.9814,19300.0
2014-04-22 14:00:00,70.71,70.76,70.66,70.73,24600.0,44.9878,45.0196,44.956,45.0005,24600.0
2014-04-22 14:10:00,70.73,70.86,70.71,70.86,23000.0,45.0005,45.0832,44.9878,45.0832,23000.0
2014-04-22 14:20:00,70.86,70.93,70.8,70.93,30800.0,45.0832,45.1278,45.0451,45.1278,30800.0
2014-04-22 14:30:00,70.9,71.02,70.89,71.0,34100.0,45.1087,45.185,45.1023,45.1723,34100.0
2014-04-22 14:40:00,71.01,71.08,70.98,71.05,29900.0,45.1787,45.2232,45.1596,45.2041,29900.0
2014-04-22 14:50:00,71.03,71.11,71.0,71.0,57700.0,45.1914,45.2423,45.1723,45.1723,57700.0
2014-04-22 15:00:00,70.99,71.02,70.93,70.98,33500.0,45.166,45.185,45.1278,45.1596,33500.0
2014-04-22 15:10:00,70.98,71.03,70.94,71.03,48700.0,45.1596,45.1914,45.1341,45.1914,48700.0
2014-04-22 15:20:00,71.03,71.19,71.03,71.1,123100.0,45.1914,45.2932,45.1914,45.2359,123100.0
2014-04-22 15:30:00,71.08,71.23,71.08,71.2,102100.0,45.2232,45.3187,45.2232,45.2996,102100.0
2014-04-22 15:40:00,71.2,71.25,71.18,71.18,104700.0,45.2996,45.3314,45.2868,45.2868,104700.0
2014-04-22 15:50:00,71.17,71.22,71.06,71.14,158200.0,45.2805,45.3123,45.2105,45.2614,158200.0
2014-04-23 09:30:00,70.96,71.25,70.92,71.25,28700.0,45.1469,45.3314,45.1214,45.3314,28700.0
2014-04-23 09:40:00,71.23,71.49,71.23,71.27,44000.0,45.3187,45.4841,45.3187,45.3441,44000.0
2014-04-23 09:50:00,71.26,71.4,71.21,71.3,38000.0,45.3377,45.4268,45.3059,45.3632,38000.0
2014-04-23 10:00:00,71.33,71.33,71.0,71.02,33800.0,45.3823,45.3823,45.1723,45.185,33800.0
2014-04-23 10:10:00,71.0,71.11,70.94,71.05,33100.0,45.1723,45.2423,45.1341,45.2041,33100.0
2014-04-23 10:20:00,71.04,71.25,71.04,71.25,13300.0,45.1978,45.3314,45.1978,45.3314,13300.0
2014-04-23 10:30:00,71.25,71.37,71.24,71.36,13500.0,45.3314,45.4077,45.325,45.4014,13500.0
2014-04-23 10:40:00,71.37,71.57,71.36,71.45,21900.0,45.4077,45.535,45.4014,45.4586,21900.0
2014-04-23 10:50:00,71.46,71.5,71.2,71.22,25000.0,45.465,45.4904,45.2996,45.3123,25000.0
2014-04-23 11:00:00,71.22,71.3,71.18,71.24,11500.0,45.3123,45.3632,45.2868,45.325,11500.0
2014-04-23 11:10:00,71.24,71.26,71.0,71.08,41900.0,45.325,45.3377,45.1723,45.2232,41900.0
2014-04-23 11:20:00,71.11,71.23,71.09,71.14,11800.0,45.2423,45.3187,45.2296,45.2614,11800.0
2014-04-23 11:30:00,71.13,71.2,71.04,71.04,15100.0,45.255,45.2996,45.1978,45.1978,15100.0
2014-04-23 11:40:00,71.03,71.04,70.97,70.97,17400.0,45.1914,45.1978,45.1532,45.1532,17400.0
2014-04-23 11:50:00,70.97,71.03,70.94,70.95,12700.0,45.1532,45.1914,45.1341,45.1405,12700.0
2014-04-23 12:00:00,70.95,71.01,70.92,70.92,24600.0,45.1405,45.1787,45.1214,45.1214,24600.0
2014-04-23 12:10:00,70.94,71.01,70.9,71.0,11400.0,45.1341,45.1787,45.1087,45.1723,11400.0
2014-04-23 12:20:00,71.01,71.09,71.0,71.05,9600.0,45.1787,45.2296,45.1723,45.2041,9600.0
2014-04-23 12:30:00,71.06,71.19,71.06,71.17,9000.0,45.2105,45.2932,45.2105,45.2805,9000.0
2014-04-23 12:40:00,71.17,71.27,71.17,71.24,11900.0,45.2805,45.3441,45.2805,45.325,11900.0
2014-04-23 12:50:00,71.25,71.27,71.15,71.16,15000.0,45.3314,45.3441,45.2678,45.2741,15000.0
2014-04-23 13:00:00,71.14,71.15,71.04,71.06,10600.0,45.2614,45.2678,45.1978,45.2105,10600.0
2014-04-23 13:10:00,71.06,71.12,71.04,71.11,11900.0,45.2105,45.2487,45.1978,45.2423,11900.0
2014-04-23 13:20:00,71.11,71.18,71.06,71.18,10900.0,45.2423,45.2868,45.2105,45.2868,10900.0
2014-04-23 13:30:00,71.16,71.23,71.13,71.13,17400.0,45.2741,45.3187,45.255,45.255,17400.0
2014-04-23 13:40:00,71.12,71.25,71.12,71.21,14000.0,45.2487,45.3314,45.2487,45.3059,14000.0
2014-04-23 13:50:00,71.21,71.36,71.2,71.36,8900.0,45.3059,45.4014,45.2996,45.4014,8900.0
2014-04-23 14:00:00,71.38,71.49,71.36,71.47,25100.0,45.4141,45.4841,45.4014,45.4713,25100.0
2014-04-23 14:10:00,71.47,71.47,71.32,71.35,15900.0,45.4713,45.4713,45.3759,45.395,15900.0
2014-04-23 14:20:00,71.36,71.5,71.36,71.5,14300.0,45.4014,45.4904,45.4014,45.4904,14300.0
2014-04-23 14:30:00,71.5,71.5,71.43,71.49,14000.0,45.4904,45.4904,45.4459,45.4841,14000.0
2014-04-23 14:40:00,71.49,71.56,71.46,71.54,13600.0,45.4841,45.5286,45.465,45.5159,13600.0
2014-04-23 14:50:00,71.54,71.64,71.53,71.61,18700.0,45.5159,45.5795,45.5095,45.5604,18700.0
2014-04-23 15:00:00,71.6,71.6,71.48,71.55,15400.0,45.5541,45.5541,45.4777,45.5222,15400.0
2014-04-23 15:10:00,71.56,71.59,71.43,71.44,55000.0,45.5286,45.5477,45.4459,45.4523,55000.0
2014-04-23 15:20:00,71.44,71.45,71.33,71.34,30900.0,45.4523,45.4586,45.3823,45.3886,30900.0
2014-04-23 15:30:00,71.34,71.37,71.29,71.32,44000.0,45.3886,45.4077,45.3568,45.3759,44000.0
2014-04-23 15:40:00,71.33,71.37,71.26,71.31,59500.0,45.3823,45.4077,45.3377,45.3695,59500.0
2014-04-23 15:50:00,71.31,71.44,71.31,71.4,133400.0,45.3695,45.4523,45.3695,45.4268,133400.0
2014-04-24 09:30:00,71.89,72.0,71.22,71.22,62100.0,45.7386,45.8085,45.3123,45.3123,62100.0
2014-04-24 09:40:00,71.29,71.3,70.58,70.61,32800.0,45.3568,45.3632,44.9051,44.9242,32800.0
2014-04-24 09:50:00,70.61,70.86,70.61,70.77,19000.0,44.9242,45.0832,44.9242,45.026,19000.0
2014-04-24 10:00:00,70.74,70.77,70.54,70.61,37500.0,45.0069,45.026,44.8797,44.9242,37500.0
2014-04-24 10:10:00,70.58,70.96,70.51,70.95,19200.0,44.9051,45.1469,44.8606,45.1405,19200.0
2014-04-24 10:20:00,70.96,71.04,70.91,71.04,15500.0,45.1469,45.1978,45.1151,45.1978,15500.0
2014-04-24 10:30:00,71.07,71.26,71.04,71.23,16800.0,45.2169,45.3377,45.1978,45.3187,16800.0
2014-04-24 10:40:00,71.18,71.27,71.0,71.03,17100.0,45.2868,45.3441,45.1723,45.1914,17100.0
2014-04-24 10:50:00,71.04,71.08,70.97,70.99,10200.0,45.1978,45.2232,45.1532,45.166,10200.0
2014-04-24 11:00:00,71.0,71.21,71.0,71.18,10800.0,45.1723,45.3059,45.1723,45.2868,10800.0
2014-04-24 11:10:00,71.19,71.33,71.17,71.31,11000.0,45.2932,45.3823,45.2805,45.3695,11000.0
2014-04-24 11:20:00,71.3,71.47,71.29,71.35,35800.0,45.3632,45.4713,45.3568,45.395,35800.0
2014-04-24 11:30:00,71.37,71.5,71.31,71.48,9800.0,45.4077,45.4904,45.3695,45.4777,9800.0
2014-04-24 11:40:00,71.48,71.48,71.29,71.34,8200.0,45.4777,45.4777,45.3568,45.3886,8200.0
2014-04-24 11:50:00,71.34,71.34,71.24,71.32,9600.0,45.3886,45.3886,45.325,45.3759,9600.0
2014-04-24 12:00:00,71.32,71.35,71.27,71.33,10400.0,45.3759,45.395,45.3441,45.3823,10400.0
2014-04-24 12:10:00,71.3,71.38,71.3,71.33,6300.0,45.3632,45.4141,45.3632,45.3823,6300.0
2014-04-24 12:20:00,71.34,71.41,71.31,71.32,11900.0,45.3886,45.4332,45.3695,45.3759,11900.0
2014-04-24 12:30:00,71.32,71.42,71.26,71.27,20700.0,45.3759,45.4395,45.3377,45.3441,20700.0
2014-04-24 12:40:00,71.27,71.33,71.26,71.28,8800.0,45.3441,45.3823,45.3377,45.3505,8800.0
2014-04-24 12:50:00,71.26,71.4,71.26,71.4,8900.0,45.3377,45.4268,45.3377,45.4268,8900.0
2014-04-24 13:00:00,71.43,71.43,71.32,71.37,10300.0,45.4459,45.4459,45.3759,45.4077,10300.0
2014-04-24 13:10:00,71.36,71.37,71.28,71.3,9000.0,45.4014,45.4077,45.3505,45.3632,9000.0
2014-04-24 13:20:00,71.3,71.31,71.24,71.25,14700.0,45.3632,45.3695,45.325,45.3314,14700.0
2014-04-24 13:30:00,71.22,71.27,71.03,71.03,10500.0,45.3123,45.3441,45.1914,45.1914,10500.0
2014-04-24 13:40:00,71.0,71.13,71.0,71.02,12900.0,45.1723,45.255,45.1723,45.185,12900.0
2014-04-24 13:50:00,71.02,71.1,70.99,71.04,12500.0,45.185,45.2359,45.166,45.1978,12500.0
2014-04-24 14:00:00,71.03,71.18,71.03,71.06,17600.0,45.1914,45.2868,45.1914,45.2105,17600.0
2014-04-24 14:10:00,71.07,71.18,71.03,71.12,14600.0,45.2169,45.2868,45.1914,45.2487,14600.0
2014-04-24 14:20:00,71.12,71.14,71.08,71.13,13400.0,45.2487,45.2614,45.2232,45.255,13400.0
2014-04-24 14:30:00,71.13,71.28,71.1,71.25,16900.0,45.255,45.3505,45.2359,45.3314,16900.0
2014-04-24 14:40:00,71.24,71.24,71.11,71.13,18900.0,45.325,45.325,45.2423,45.255,18900.0
2014-04-24 14:50:00,71.13,71.16,71.02,71.08,15400.0,45.255,45.2741,45.185,45.2232,15400.0
2014-04-24 15:00:00,71.07,71.27,71.07,71.23,21000.0,45.2169,45.3441,45.2169,45.3187,21000.0
2014-04-24 15:10:00,71.23,71.26,71.13,71.14,19900.0,45.3187,45.3377,45.255,45.2614,19900.0
2014-04-24 15:20:00,71.16,71.25,71.13,71.17,23700.0,45.2741,45.3314,45.255,45.2805,23700.0
2014-04-24 15:30:00,71.14,71.18,70.99,71.0,61700.0,45.2614,45.2868,45.166,45.1723,61700.0
2014-04-24 15:40:00,71.01,71.03,70.96,70.97,74800.0,45.1787,45.1914,45.1469,45.1532,74800.0
2014-04-24 15:50:00,70.98,71.0,70.82,70.9,192100.0,45.1596,45.1723,45.0578,45.1087,192100.0
2014-04-25 09:30:00,70.82,70.91,70.52,70.55,21200.0,45.0578,45.1151,44.8669,44.886,21200.0
2014-04-25 09:40:00,70.56,70.82,70.55,70.55,24200.0,44.8924,45.0578,44.886,44.886,24200.0
2014-04-25 09:50:00,70.55,70.75,70.51,70.7,22100.0,44.886,45.0133,44.8606,44.9814,22100.0
2014-04-25 10:00:00,70.63,70.85,70.57,70.85,18600.0,44.9369,45.0769,44.8987,45.0769,18600.0
2014-04-25 10:10:00,70.85,70.94,70.81,70.9,17300.0,45.0769,45.1341,45.0514,45.1087,17300.0
2014-04-25 10:20:00,70.88,70.94,70.84,70.92,11400.0,45.096,45.1341,45.0705,45.1214,11400.0
2014-04-25 10:30:00,70.92,70.98,70.82,70.85,22700.0,45.1214,45.1596,45.0578,45.0769,22700.0
2014-04-25 10:40:00,70.85,70.91,70.82,70.83,26800.0,45.0769,45.1151,45.0578,45.0642,26800.0
2014-04-25 10:50:00,70.83,70.9,70.78,70.79,20500.0,45.0642,45.1087,45.0323,45.0387,20500.0
2014-04-25 11:00:00,70.78,70.78,70.5,70.53,27900.0,45.0323,45.0323,44.8542,44.8733,27900.0
2014-04-25 11:10:00,70.53,70.53,70.36,70.42,18600.0,44.8733,44.8733,44.7651,44.8033,18600.0
2014-04-25 11:20:00,70.42,70.47,70.35,70.44,14000.0,44.8033,44.8351,44.7588,44.816,14000.0
2014-04-25 11:30:00,70.5,70.56,70.43,70.56,10100.0,44.8542,44.8924,44.8097,44.8924,10100.0
2014-04-25 11:40:00,70.53,70.68,70.53,70.68,13800.0,44.8733,44.9687,44.8733,44.9687,13800.0
2014-04-25 11:50:00,70.67,70.86,70.66,70.66,12900.0,44.9624,45.0832,44.956,44.956,12900.0
2014-04-25 12:00:00,70.66,70.74,70.57,70.63,8100.0,44.956,45.0069,44.8987,44.9369,8100.0
2014-04-25 12:10:00,70.61,70.72,70.56,70.63,10400.0,44.9242,44.9942,44.8924,44.9369,10400.0
2014-04-25 12:20:00,70.63,70.69,70.57,70.65,6100.0,44.9369,44.9751,44.8987,44.9496,6100.0
2014-04-25 12:30:00,70.66,70.72,70.62,70.62,6200.0,44.956,44.9942,44.9306,44.9306,6200.0
2014-04-25 12:40:00,70.61,70.73,70.61,70.62,9500.0,44.9242,45.0005,44.9242,44.9306,9500.0
2014-04-25 12:50:00,70.62,70.67,70.61,70.61,5300.0,44.9306,44.9624,44.9242,44.9242,5300.0
2014-04-25 13:00:00,70.65,70.65,70.47,70.58,8900.0,44.9496,44.9496,44.8351,44.9051,8900.0
2014-04-25 13:10:00,70.58,70.59,70.46,70.5,7200.0,44.9051,44.9115,44.8288,44.8542,7200.0
2014-04-25 13:20:00,70.46,70.61,70.46,70.61,6200.0,44.8288,44.9242,44.8288,44.9242,6200.0
2014-04-25 13:30:00,70.58,70.58,70.46,70.55,7800.0,44.9051,44.9051,44.8288,44.886,7800.0
2014-04-25 13:40:00,70.55,70.67,70.55,70.62,6100.0,44.886,44.9624,44.886,44.9306,6100.0
2014-04-25 13:50:00,70.61,70.67,70.55,70.65,12900.0,44.9242,44.9624,44.886,44.9496,12900.0
2014-04-25 14:00:00,70.65,70.66,70.47,70.53,12800.0,44.9496,44.956,44.8351,44.8733,12800.0
2014-04-25 14:10:00,70.52,70.52,70.41,70.43,12800.0,44.8669,44.8669,44.7969,44.8097,12800.0
2014-04-25 14:20:00,70.44,70.49,70.41,70.42,12900.0,44.816,44.8478,44.7969,44.8033,12900.0
2014-04-25 14:30:00,70.42,70.6,70.36,70.6,9300.0,44.8033,44.9178,44.7651,44.9178,9300.0
2014-04-25 14:40:00,70.62,70.62,70.51,70.55,8800.0,44.9306,44.9306,44.8606,44.886,8800.0
2014-04-25 14:50:00,70.56,70.59,70.46,70.46,8000.0,44.8924,44.9115,44.8288,44.8288,8000.0
2014-04-25 15:00:00,70.47,70.53,70.44,70.46,17500.0,44.8351,44.8733,44.816,44.8288,17500.0
2014-04-25 15:10:00,70.46,70.5,70.39,70.46,14100.0,44.8288,44.8542,44.7842,44.8288,14100.0
2014-04-25 15:20:00,70.46,70.58,70.46,70.56,24500.0,44.8288,44.9051,44.8288,44.8924,24500.0
2014-04-25 15:30:00,70.58,70.65,70.44,70.44,23300.0,44.9051,44.9496,44.816,44.816,23300.0
2014-04-25 15:40:00,70.42,70.58,70.41,70.55,25300.0,44.8033,44.9051,44.7969,44.886,25300.0
2014-04-25 15:50:00,70.54,70.55,70.3,70.4,76200.0,44.8797,44.886,44.727,44.7906,76200.0
2014-04-28 09:30:00,70.62,70.89,69.83,69.83,34000.0,44.9306,45.1023,44.4279,44.4279,34000.0
2014-04-28 09:40:00,69.82,69.98,69.73,69.73,31000.0,44.4216,44.5234,44.3643,44.3643,31000.0
2014-04-28 09:50:00,69.76,69.95,69.64,69.9,32400.0,44.3834,44.5043,44.307,44.4725,32400.0
2014-04-28 10:00:00,69.96,70.17,69.94,70.17,15600.0,44.5106,44.6442,44.4979,44.6442,15600.0
2014-04-28 10:10:00,70.12,70.45,70.01,70.39,48100.0,44.6124,44.8224,44.5424,44.7842,48100.0
2014-04-28 10:20:00,70.45,70.54,70.31,70.31,19100.0,44.8224,44.8797,44.7333,44.7333,19100.0
2014-04-28 10:30:00,70.36,70.56,70.33,70.49,10400.0,44.7651,44.8924,44.746,44.8478,10400.0
2014-04-28 10:40:00,70.53,70.56,70.3,70.3,17600.0,44.8733,44.8924,44.727,44.727,17600.0
2014-04-28 10:50:00,70.28,70.35,70.12,70.14,13100.0,44.7142,44.7588,44.6124,44.6252,13100.0
2014-04-28 11:00:00,70.15,70.37,70.14,70.18,17800.0,44.6315,44.7715,44.6252,44.6506,17800.0
2014-04-28 11:10:00,70.15,70.16,69.98,70.05,11200.0,44.6315,44.6379,44.5234,44.5679,11200.0
2014-04-28 11:20:00,70.11,70.12,69.88,69.88,10400.0,44.6061,44.6124,44.4597,44.4597,10400.0
2014-04-28 11:30:00,69.9,70.15,69.88,70.1,20400.0,44.4725,44.6315,44.4597,44.5997,20400.0
2014-04-28 11:40:00,70.06,70.17,70.03,70.17,6500.0,44.5743,44.6442,44.5552,44.6442,6500.0
2014-04-28 11:50:00,70.18,70.2,69.84,69.84,12500.0,44.6506,44.6633,44.4343,44.4343,12500.0
2014-04-28 12:00:00,69.88,70.02,69.88,69.91,13000.0,44.4597,44.5488,44.4597,44.4788,13000.0
2014-04-28 12:10:00,69.92,70.06,69.92,70.06,4800.0,44.4852,44.5743,44.4852,44.5743,4800.0
2014-04-28 12:20:00,70.06,70.13,70.02,70.1,8900.0,44.5743,44.6188,44.5488,44.5997,8900.0
2014-04-28 12:30:00,70.08,70.12,70.05,70.07,7900.0,44.587,44.6124,44.5679,44.5806,7900.0
2014-04-28 12:40:00,70.03,70.18,70.03,70.14,4900.0,44.5552,44.6506,44.5552,44.6252,4900.0
2014-04-28 12:50:00,70.12,70.15,70.05,70.05,8300.0,44.6124,44.6315,44.5679,44.5679,8300.0
2014-04-28 13:00:00,70.06,70.06,69.82,69.82,11800.0,44.5743,44.5743,44.4216,44.4216,11800.0
2014-04-28 13:10:00,69.84,69.9,69.74,69.78,9700.0,44.4343,44.4725,44.3707,44.3961,9700.0
2014-04-28 13:20:00,69.78,69.79,69.63,69.71,11600.0,44.3961,44.4025,44.3007,44.3516,11600.0
2014-04-28 13:30:00,69.71,69.75,69.58,69.7,11400.0,44.3516,44.377,44.2689,44.3452,11400.0
2014-04-28 13:40:00,69.7,69.87,69.7,69.87,9500.0,44.3452,44.4534,44.3452,44.4534,9500.0
2014-04-28 13:50:00,69.9,70.05,69.8,69.84,10800.0,44.4725,44.5679,44.4088,44.4343,10800.0
2014-04-28 14:00:00,69.84,69.92,69.71,69.91,16900.0,44.4343,44.4852,44.3516,44.4788,16900.0
2014-04-28 14:10:00,69.92,70.17,69.92,70.17,12000.0,44.4852,44.6442,44.4852,44.6442,12000.0
2014-04-28 14:20:00,70.17,70.32,70.15,70.3,20300.0,44.6442,44.7397,44.6315,44.727,20300.0
2014-04-28 14:30:00,70.29,70.36,70.13,70.18,16100.0,44.7206,44.7651,44.6188,44.6506,16100.0
2014-04-28 14:40:00,70.19,70.38,70.15,70.38,9400.0,44.657,44.7779,44.6315,44.7779,9400.0
2014-04-28 14:50:00,70.36,70.43,70.3,70.31,15800.0,44.7651,44.8097,44.727,44.7333,15800.0
2014-04-28 15:00:00,70.3,70.54,70.29,70.53,23100.0,44.727,44.8797,44.7206,44.8733,23100.0
2014-04-28 15:10:00,70.51,70.73,70.51,70.69,36800.0,44.8606,45.0005,44.8606,44.9751,36800.0
2014-04-28 15:20:00,70.71,70.88,70.68,70.84,26300.0,44.9878,45.096,44.9687,45.0705,26300.0
2014-04-28 15:30:00,70.84,70.94,70.77,70.81,32500.0,45.0705,45.1341,45.026,45.0514,32500.0
2014-04-28 15:40:00,70.82,70.84,70.72,70.78,45100.0,45.0578,45.0705,44.9942,45.0323,45100.0
2014-04-28 15:50:00,70.78,70.93,70.72,70.75,197400.0,45.0323,45.1278,44.9942,45.0133,197400.0
2014-04-29 09:30:00,70.76,70.98,70.75,70.92,42300.0,45.0196,45.1596,45.0133,45.1214,42300.0
2014-04-29 09:40:00,70.96,71.03,70.72,70.76,57600.0,45.1469,45.1914,44.9942,45.0196,57600.0
2014-04-29 09:50:00,70.75,70.84,70.54,70.8,50000.0,45.0133,45.0705,44.8797,45.0451,50000.0
2014-04-29 10:00:00,70.77,70.84,70.66,70.68,27200.0,45.026,45.0705,44.956,44.9687,27200.0
2014-04-29 10:10:00,70.68,70.73,70.56,70.7,15600.0,44.9687,45.0005,44.8924,44.9814,15600.0
2014-04-29 10:20:00,70.7,70.77,70.42,70.54,15500.0,44.9814,45.026,44.8033,44.8797,15500.0
2014-04-29 10:30:00,70.55,70.9,70.54,70.86,33100.0,44.886,45.1087,44.8797,45.0832,33100.0
2014-04-29 10:40:00,70.88,71.0,70.83,70.89,34400.0,45.096,45.1723,45.0642,45.1023,34400.0
2014-04-29 10:50:00,70.9,70.94,70.85,70.91,11200.0,45.1087,45.1341,45.0769,45.1151,11200.0
2014-04-29 11:00:00,70.91,71.07,70.87,71.01,22900.0,45.1151,45.2169,45.0896,45.1787,22900.0
2014-04-29 11:10:00,71.02,71.06,70.95,70.98,10100.0,45.185,45.2105,45.1405,45.1596,10100.0
2014-04-29 11:20:00,70.99,71.2,70.98,71.19,9000.0,45.166,45.2996,45.1596,45.2932,9000.0
2014-04-29 11:30:00,71.16,71.25,71.15,71.25,14500.0,45.2741,45.3314,45.2678,45.3314,14500.0
2014-04-29 11:40:00,71.22,71.24,71.06,71.17,12800.0,45.3123,45.325,45.2105,45.2805,12800.0
2014-04-29 11:50:00,71.17,71.22,71.11,71.18,6000.0,45.2805,45.3123,45.2423,45.2868,6000.0
2014-04-29 12:00:00,71.16,71.2,71.07,71.17,12900.0,45.2741,45.2996,45.2169,45.2805,12900.0
2014-04-29 12:10:00,71.16,71.21,71.13,71.16,7700.0,45.2741,45.3059,45.255,45.2741,7700.0
2014-04-29 12:20:00,71.16,71.34,71.16,71.23,11900.0,45.2741,45.3886,45.2741,45.3187,11900.0
2014-04-29 12:30:00,71.22,71.36,71.2,71.26,11400.0,45.3123,45.4014,45.2996,45.3377,11400.0
2014-04-29 12:40:00,71.27,71.37,71.27,71.34,7200.0,45.3441,45.4077,45.3441,45.3886,7200.0
2014-04-29 12:50:00,71.36,71.39,71.28,71.35,13300.0,45.4014,45.4204,45.3505,45.395,13300.0
2014-04-29 13:00:00,71.33,71.39,71.25,71.25,16000.0,45.3823,45.4204,45.3314,45.3314,16000.0
2014-04-29 13:10:00,71.28,71.34,71.24,71.28,8200.0,45.3505,45.3886,45.325,45.3505,8200.0
2014-04-29 13:20:00,71.29,71.29,71.18,71.27,26500.0,45.3568,45.3568,45.2868,45.3441,26500.0
2014-04-29 13:30:00,71.26,71.31,71.19,71.2,19500.0,45.3377,45.3695,45.2932,45.2996,19500.0
2014-04-29 13:40:00,71.22,71.23,71.13,71.16,9700.0,45.3123,45.3187,45.255,45.2741,9700.0
2014-04-29 13:50:00,71.2,71.3,71.19,71.3,8100.0,45.2996,45.3632,45.2932,45.3632,8100.0
2014-04-29 14:00:00,71.28,71.29,71.19,71.23,11000.0,45.3505,45.3568,45.2932,45.3187,11000.0
2014-04-29 14:10:00,71.23,71.25,71.09,71.14,16700.0,45.3187,45.3314,45.2296,45.2614,16700.0
2014-04-29 14:20:00,71.14,71.29,71.14,71.17,10500.0,45.2614,45.3568,45.2614,45.2805,10500.0
2014-04-29 14:30:00,71.16,71.21,71.12,71.14,16600.0,45.2741,45.3059,45.2487,45.2614,16600.0
2014-04-29 14:40:00,71.15,71.15,70.98,71.01,19900.0,45.2678,45.2678,45.1596,45.1787,19900.0
2014-04-29 14:50:00,71.02,71.08,70.99,71.06,10000.0,45.185,45.2232,45.166,45.2105,10000.0
2014-04-29 15:00:00,71.08,71.13,71.0,71.01,25100.0,45.2232,45.255,45.1723,45.1787,25100.0
2014-04-29 15:10:00,71.01,71.02,70.9,70.99,18400.0,45.1787,45.185,45.1087,45.166,18400.0
2014-04-29 15:20:00,71.0,71.02,70.95,70.98,61500.0,45.1723,45.185,45.1405,45.1596,61500.0
2014-04-29 15:30:00,70.98,71.0,70.84,70.9,49800.0,45.1596,45.1723,45.0705,45.1087,49800.0
2014-04-29 15:40:00,70.91,70.98,70.88,70.98,35700.0,45.1151,45.1596,45.096,45.1596,35700.0
2014-04-29 15:50:00,70.98,70.98,70.76,70.82,148300.0,45.1596,45.1596,45.0196,45.0578,148300.0
2014-04-30 09:30:00,70.65,70.65,70.31,70.5,44100.0,44.9496,44.9496,44.7333,44.8542,44100.0
2014-04-30 09:40:00,70.46,70.7,70.45,70.6,38500.0,44.8288,44.9814,44.8224,44.9178,38500.0
2014-04-30 09:50:00,70.54,70.61,70.37,70.38,54700.0,44.8797,44.9242,44.7715,44.7779,54700.0
2014-04-30 10:00:00,70.37,70.38,70.2,70.37,43300.0,44.7715,44.7779,44.6633,44.7715,43300.0
2014-04-30 10:10:00,70.38,70.45,70.31,70.32,47800.0,44.7779,44.8224,44.7333,44.7397,47800.0
2014-04-30 10:20:00,70.33,70.37,70.26,70.3,47900.0,44.746,44.7715,44.7015,44.727,47900.0
2014-04-30 10:30:00,70.3,70.4,70.28,70.38,42600.0,44.727,44.7906,44.7142,44.7779,42600.0
2014-04-30 10:40:00,70.38,70.41,70.27,70.41,43900.0,44.7779,44.7969,44.7079,44.7969,43900.0
2014-04-30 10:50:00,70.4,70.43,70.34,70.38,72900.0,44.7906,44.8097,44.7524,44.7779,72900.0
2014-04-30 11:00:00,70.38,70.57,70.38,70.44,30500.0,44.7779,44.8987,44.7779,44.816,30500.0
2014-04-30 11:10:00,70.44,70.5,70.38,70.41,23800.0,44.816,44.8542,44.7779,44.7969,23800.0
2014-04-30 11:20:00,70.43,70.49,70.39,70.47,22100.0,44.8097,44.8478,44.7842,44.8351,22100.0
2014-04-30 11:30:00,70.48,70.48,70.3,70.47,53900.0,44.8415,44.8415,44.727,44.8351,53900.0
2014-04-30 11:40:00,70.5,70.67,70.47,70.47,25300.0,44.8542,44.9624,44.8351,44.8351,25300.0
2014-04-30 11:50:00,70.44,70.49,70.12,70.21,40200.0,44.816,44.8478,44.6124,44.6697,40200.0
2014-04-30 12:00:00,70.22,70.22,70.03,70.09,40200.0,44.6761,44.6761,44.5552,44.5933,40200.0
2014-04-30 12:10:00,70.07,70.24,69.97,70.05,36800.0,44.5806,44.6888,44.517,44.5679,36800.0
2014-04-30 12:20:00,70.08,70.2,70.01,70.17,24600.0,44.587,44.6633,44.5424,44.6442,24600.0
2014-04-30 12:30:00,70.19,70.22,69.95,69.99,51200.0,44.657,44.6761,44.5043,44.5297,51200.0
2014-04-30 12:40:00,70.01,70.06,69.9,69.95,24300.0,44.5424,44.5743,44.4725,44.5043,24300.0
2014-04-30 12:50:00,69.96,70.02,69.91,69.92,23500.0,44.5106,44.5488,44.4788,44.4852,23500.0
2014-04-30 13:00:00,69.95,70.01,69.89,69.92,28900.0,44.5043,44.5424,44.4661,44.4852,28900.0
2014-04-30 13:10:00,69.94,69.99,69.89,69.9,15900.0,44.4979,44.5297,44.4661,44.4725,15900.0
2014-04-30 13:20:00,69.91,70.2,69.89,70.2,48700.0,44.4788,44.6633,44.4661,44.6633,48700.0
2014-04-30 13:30:00,70.2,70.3,70.13,70.15,31500.0,44.6633,44.727,44.6188,44.6315,31500.0
2014-04-30 13:40:00,70.15,70.37,70.15,70.34,18900.0,44.6315,44.7715,44.6315,44.7524,18900.0
2014-04-30 13:50:00,70.33,70.5,70.33,70.35,28700.0,44.746,44.8542,44.746,44.7588,28700.0
2014-04-30 14:00:00,70.34,70.44,70.1,70.34,34900.0,44.7524,44.816,44.5997,44.7524,34900.0
2014-04-30 14:10:00,70.33,70.34,70.14,70.17,31900.0,44.746,44.7524,44.6252,44.6442,31900.0
2014-04-30 14:20:00,70.17,70.38,70.17,70.34,27600.0,44.6442,44.7779,44.6442,44.7524,27600.0
2014-04-30 14:30:00,70.33,70.5,70.33,70.38,28800.0,44.746,44.8542,44.746,44.7779,28800.0
2014-04-30 14:40:00,70.41,70.71,70.41,70.67,30100.0,44.7969,44.9878,44.7969,44.9624,30100.0
2014-04-30 14:50:00,70.67,70.83,70.67,70.7,51800.0,44.9624,45.0642,44.9624,44.9814,51800.0
2014-04-30 15:00:00,70.7,70.7,70.35,70.35,44400.0,44.9814,44.9814,44.7588,44.7588,44400.0
2014-04-30 15:10:00,70.35,70.5,70.34,70.43,37200.0,44.7588,44.8542,44.7524,44.8097,37200.0
2014-04-30 15:20:00,70.43,70.52,70.37,70.52,43400.0,44.8097,44.8669,44.7715,44.8669,43400.0
2014-04-30 15:30:00,70.53,70.63,70.53,70.54,69700.0,44.8733,44.9369,44.8733,44.8797,69700.0
2014-04-30 15:40:00,70.54,70.61,70.37,70.52,81000.0,44.8797,44.9242,44.7715,44.8669,81000.0
2014-04-30 15:50:00,70.52,70.56,70.25,70.38,153300.0,44.8669,44.8924,44.6951,44.7779,153300.0
2014-05-01 09:30:00,70.81,71.24,67.54,67.58,163500.0,45.0514,45.325,42.971,42.9964,163500.0
2014-05-01 09:40:00,67.88,69.41,67.71,69.1,108100.0,43.1873,44.1607,43.0791,43.9635,108100.0
2014-05-01 09:50:00,69.08,69.39,68.53,68.86,38100.0,43.9508,44.148,43.6008,43.8108,38100.0
2014-05-01 10:00:00,68.87,69.35,68.86,69.05,28300.0,43.8171,44.1225,43.8108,43.9317,28300.0
2014-05-01 10:10:00,69.05,69.11,68.37,68.74,34400.0,43.9317,43.9698,43.499,43.7344,34400.0
2014-05-01 10:20:00,68.77,69.28,68.72,69.28,34400.0,43.7535,44.078,43.7217,44.078,34400.0
2014-05-01 10:30:00,69.23,69.67,69.19,69.34,27700.0,44.0462,44.3261,44.0207,44.1162,27700.0
2014-05-01 10:40:00,69.33,69.41,69.04,69.41,16400.0,44.1098,44.1607,43.9253,44.1607,16400.0
2014-05-01 10:50:00,69.41,69.61,69.34,69.5,42500.0,44.1607,44.288,44.1162,44.218,42500.0
2014-05-01 11:00:00,69.44,69.55,69.2,69.42,369300.0,44.1798,44.2498,44.0271,44.1671,369300.0
2014-05-01 11:10:00,69.39,69.53,69.39,69.4,235700.0,44.148,44.2371,44.148,44.1543,235700.0
2014-05-01 11:20:00,69.44,69.48,69.29,69.48,25100.0,44.1798,44.2052,44.0844,44.2052,25100.0
2014-05-01 11:30:00,69.46,69.67,69.4,69.47,38300.0,44.1925,44.3261,44.1543,44.1989,38300.0
2014-05-01 11:40:00,69.45,69.6,69.33,69.58,12100.0,44.1862,44.2816,44.1098,44.2689,12100.0
2014-05-01 11:50:00,69.62,69.73,69.47,69.48,29900.0,44.2943,44.3643,44.1989,44.2052,29900.0
2014-05-01 12:00:00,69.52,69.69,69.45,69.62,31600.0,44.2307,44.3389,44.1862,44.2943,31600.0
2014-05-01 12:10:00,69.62,69.71,69.5,69.71,16600.0,44.2943,44.3516,44.218,44.3516,16600.0
2014-05-01 12:20:00,69.68,69.97,69.63,69.97,19600.0,44.3325,44.517,44.3007,44.517,19600.0
2014-05-01 12:30:00,69.96,70.06,69.89,69.97,26600.0,44.5106,44.5743,44.4661,44.517,26600.0
2014-05-01 12:40:00,69.97,70.0,69.71,69.85,33400.0,44.517,44.5361,44.3516,44.4407,33400.0
2014-05-01 12:50:00,69.86,70.21,69.86,70.12,25300.0,44.447,44.6697,44.447,44.6124,25300.0
2014-05-01 13:00:00,70.12,70.31,70.01,70.31,22700.0,44.6124,44.7333,44.5424,44.7333,22700.0
2014-05-01 13:10:00,70.31,70.33,69.74,69.87,55300.0,44.7333,44.746,44.3707,44.4534,55300.0
2014-05-01 13:20:00,69.87,70.02,69.83,69.92,44600.0,44.4534,44.5488,44.4279,44.4852,44600.0
2014-05-01 13:30:00,69.92,70.04,69.83,69.9,48200.0,44.4852,44.5615,44.4279,44.4725,48200.0
2014-05-01 13:40:00,69.86,70.02,69.82,69.96,26000.0,44.447,44.5488,44.4216,44.5106,26000.0
2014-05-01 13:50:00,69.96,70.0,69.77,69.91,38400.0,44.5106,44.5361,44.3898,44.4788,38400.0
2014-05-01 14:00:00,69.91,70.03,69.91,69.95,48700.0,44.4788,44.5552,44.4788,44.5043,48700.0
2014-05-01 14:10:00,69.95,70.06,69.86,70.06,82000.0,44.5043,44.5743,44.447,44.5743,82000.0
2014-05-01 14:20:00,70.07,70.22,70.02,70.16,52900.0,44.5806,44.6761,44.5488,44.6379,52900.0
2014-05-01 14:30:00,70.18,70.19,70.0,70.17,25100.0,44.6506,44.657,44.5361,44.6442,25100.0
2014-05-01 14:40:00,70.2,70.3,70.01,70.21,32400.0,44.6633,44.727,44.5424,44.6697,32400.0
2014-05-01 14:50:00,70.2,70.36,70.11,70.25,27600.0,44.6633,44.7651,44.6061,44.6951,27600.0
2014-05-01 15:00:00,70.25,70.29,70.09,70.21,36100.0,44.6951,44.7206,44.5933,44.6697,36100.0
2014-05-01 15:10:00,70.21,70.45,70.21,70.39,40200.0,44.6697,44.8224,44.6697,44.7842,40200.0
2014-05-01 15:20:00,70.39,70.51,70.32,70.42,45400.0,44.7842,44.8606,44.7397,44.8033,45400.0
2014-05-01 15:30:00,70.43,70.43,70.22,70.4,95600.0,44.8097,44.8097,44.6761,44.7906,95600.0
2014-05-01 15:40:00,70.41,70.62,70.4,70.61,136000.0,44.7969,44.9306,44.7906,44.9242,136000.0
2014-05-01 15:50:00,70.62,70.69,70.62,70.67,304800.0,44.9306,44.9751,44.9306,44.9624,304800.0
2014-05-02 09:30:00,70.67,70.91,69.97,70.89,39400.0,44.9624,45.1151,44.517,45.1023,39400.0
2014-05-02 09:40:00,70.9,71.0,70.78,70.82,36200.0,45.1087,45.1723,45.0323,45.0578,36200.0
2014-05-02 09:50:00,70.78,70.98,70.75,70.87,23800.0,45.0323,45.1596,45.0133,45.0896,23800.0
2014-05-02 10:00:00,70.87,70.89,70.5,70.56,84300.0,45.0896,45.1023,44.8542,44.8924,84300.0
2014-05-02 10:10:00,70.6,70.63,70.49,70.51,32400.0,44.9178,44.9369,44.8478,44.8606,32400.0
2014-05-02 10:20:00,70.52,70.6,70.49,70.56,40700.0,44.8669,44.9178,44.8478,44.8924,40700.0
2014-05-02 10:30:00,70.56,70.88,70.54,70.84,25600.0,44.8924,45.096,44.8797,45.0705,25600.0
2014-05-02 10:40:00,70.8,70.82,70.26,70.35,90100.0,45.0451,45.0578,44.7015,44.7588,90100.0
2014-05-02 10:50:00,70.35,70.58,70.35,70.44,50800.0,44.7588,44.9051,44.7588,44.816,50800.0
2014-05-02 11:00:00,70.41,70.53,70.31,70.31,37800.0,44.7969,44.8733,44.7333,44.7333,37800.0
2014-05-02 11:10:00,70.3,70.39,70.25,70.39,30800.0,44.727,44.7842,44.6951,44.7842,30800.0
2014-05-02 11:20:00,70.4,70.41,70.25,70.3,51800.0,44.7906,44.7969,44.6951,44.727,51800.0
2014-05-02 11:30:00,70.31,70.64,70.29,70.55,49500.0,44.7333,44.9433,44.7206,44.886,49500.0
2014-05-02 11:40:00,70.54,70.54,70.32,70.32,61200.0,44.8797,44.8797,44.7397,44.7397,61200.0
2014-05-02 11:50:00,70.34,70.38,70.25,70.33,26200.0,44.7524,44.7779,44.6951,44.746,26200.0
2014-05-02 12:00:00,70.33,70.34,70.05,70.08,31500.0,44.746,44.7524,44.5679,44.587,31500.0
2014-05-02 12:10:00,70.08,70.19,70.05,70.19,17200.0,44.587,44.657,44.5679,44.657,17200.0
2014-05-02 12:20:00,70.18,70.18,69.96,69.98,19100.0,44.6506,44.6506,44.5106,44.5234,19100.0
2014-05-02 12:30:00,70.02,70.2,70.0,70.19,18300.0,44.5488,44.6633,44.5361,44.657,18300.0
2014-05-02 12:40:00,70.19,70.26,70.19,70.21,9800.0,44.657,44.7015,44.657,44.6697,9800.0
2014-05-02 12:50:00,70.22,70.22,70.1,70.11,9800.0,44.6761,44.6761,44.5997,44.6061,9800.0
2014-05-02 13:00:00,70.1,70.17,70.06,70.06,9900.0,44.5997,44.6442,44.5743,44.5743,9900.0
2014-05-02 13:10:00,70.06,70.06,69.94,69.95,14500.0,44.5743,44.5743,44.4979,44.5043,14500.0
2014-05-02 13:20:00,69.98,70.02,69.95,69.97,10500.0,44.5234,44.5488,44.5043,44.517,10500.0
2014-05-02 13:30:00,69.93,70.05,69.93,70.05,19600.0,44.4916,44.5679,44.4916,44.5679,19600.0
2014-05-02 13:40:00,70.03,70.06,69.95,69.98,17800.0,44.5552,44.5743,44.5043,44.5234,17800.0
2014-05-02 13:50:00,69.97,69.98,69.74,69.79,21000.0,44.517,44.5234,44.3707,44.4025,21000.0
2014-05-02 14:00:00,69.78,69.83,69.74,69.79,16900.0,44.3961,44.4279,44.3707,44.4025,16900.0
2014-05-02 14:10:00,69.78,69.89,69.7,69.87,20400.0,44.3961,44.4661,44.3452,44.4534,20400.0
2014-05-02 14:20:00,69.89,69.89,69.8,69.8,18100.0,44.4661,44.4661,44.4088,44.4088,18100.0
2014-05-02 14:30:00,69.8,69.9,69.79,69.9,24900.0,44.4088,44.4725,44.4025,44.4725,24900.0
2014-05-02 14:40:00,69.9,69.9,69.84,69.84,14200.0,44.4725,44.4725,44.4343,44.4343,14200.0
2014-05-02 14:50:00,69.84,69.89,69.79,69.82,32000.0,44.4343,44.4661,44.4025,44.4216,32000.0
2014-05-02 15:00:00,69.82,69.92,69.8,69.88,28900.0,44.4216,44.4852,44.4088,44.4597,28900.0
2014-05-02 15:10:00,69.87,69.87,69.67,69.69,45100.0,44.4534,44.4534,44.3261,44.3389,45100.0
2014-05-02 15:20:00,69.69,69.7,69.55,69.55,41000.0,44.3389,44.3452,44.2498,44.2498,41000.0
2014-05-02 15:30:00,69.55,69.61,69.52,69.61,41300.0,44.2498,44.288,44.2307,44.288,41300.0
2014-05-02 15:40:00,69.61,69.7,69.58,69.6,69900.0,44.288,44.3452,44.2689,44.2816,69900.0
2014-05-02 15:50:00,69.6,69.65,69.57,69.59,150500.0,44.2816,44.3134,44.2625,44.2752,150500.0
2014-05-05 09:30:00,69.19,69.34,68.56,68.71,47600.0,44.0207,44.1162,43.6199,43.7154,47600.0
2014-05-05 09:40:00,68.71,69.03,68.46,69.03,45400.0,43.7154,43.9189,43.5563,43.9189,45400.0
2014-05-05 09:50:00,69.01,69.41,69.0,69.41,17100.0,43.9062,44.1607,43.8999,44.1607,17100.0
2014-05-05 10:00:00,69.5,69.58,69.38,69.45,13600.0,44.218,44.2689,44.1416,44.1862,13600.0
2014-05-05 10:10:00,69.43,69.62,69.4,69.6,20900.0,44.1734,44.2943,44.1543,44.2816,20900.0
2014-05-05 10:20:00,69.6,69.71,69.55,69.55,13800.0,44.2816,44.3516,44.2498,44.2498,13800.0
2014-05-05 10:30:00,69.57,69.81,69.56,69.81,15700.0,44.2625,44.4152,44.2561,44.4152,15700.0
2014-05-05 10:40:00,69.81,69.91,69.75,69.78,15300.0,44.4152,44.4788,44.377,44.3961,15300.0
2014-05-05 10:50:00,69.77,69.81,69.6,69.63,12500.0,44.3898,44.4152,44.2816,44.3007,12500.0
2014-05-05 11:00:00,69.59,69.64,69.34,69.43,16400.0,44.2752,44.307,44.1162,44.1734,16400.0
2014-05-05 11:10:00,69.43,69.65,69.42,69.51,11700.0,44.1734,44.3134,44.1671,44.2243,11700.0
2014-05-05 11:20:00,69.52,69.57,69.45,69.54,12800.0,44.2307,44.2625,44.1862,44.2434,12800.0
2014-05-05 11:30:00,69.58,69.67,69.58,69.62,10000.0,44.2689,44.3261,44.2689,44.2943,10000.0
2014-05-05 11:40:00,69.63,69.72,69.57,69.6,13600.0,44.3007,44.3579,44.2625,44.2816,13600.0
2014-05-05 11:50:00,69.6,69.63,69.53,69.57,11300.0,44.2816,44.3007,44.2371,44.2625,11300.0
2014-05-05 12:00:00,69.57,69.69,69.57,69.62,11800.0,44.2625,44.3389,44.2625,44.2943,11800.0
2014-05-05 12:10:00,69.61,69.81,69.61,69.8,8500.0,44.288,44.4152,44.288,44.4088,8500.0
2014-05-05 12:20:00,69.8,69.83,69.75,69.77,12600.0,44.4088,44.4279,44.377,44.3898,12600.0
2014-05-05 12:30:00,69.76,69.89,69.74,69.89,10500.0,44.3834,44.4661,44.3707,44.4661,10500.0
2014-05-05 12:40:00,69.89,69.89,69.73,69.74,10300.0,44.4661,44.4661,44.3643,44.3707,10300.0
2014-05-05 12:50:00,69.75,69.78,69.64,69.64,6900.0,44.377,44.3961,44.307,44.307,6900.0
2014-05-05 13:00:00,69.62,69.8,69.59,69.8,9400.0,44.2943,44.4088,44.2752,44.4088,9400.0
2014-05-05 13:10:00,69.78,69.78,69.65,69.7,16400.0,44.3961,44.3961,44.3134,44.3452,16400.0
2014-05-05 13:20:00,69.7,69.8,69.7,69.7,16300.0,44.3452,44.4088,44.3452,44.3452,16300.0
2014-05-05 13:30:00,69.7,69.73,69.66,69.7,15900.0,44.3452,44.3643,44.3198,44.3452,15900.0
2014-05-05 13:40:00,69.69,69.84,69.69,69.79,14600.0,44.3389,44.4343,44.3389,44.4025,14600.0
2014-05-05 13:50:00,69.8,69.8,69.72,69.73,11500.0,44.4088,44.4088,44.3579,44.3643,11500.0
2014-05-05 14:00:00,69.72,69.72,69.61,69.64,10900.0,44.3579,44.3579,44.288,44.307,10900.0
2014-05-05 14:10:00,69.64,69.64,69.5,69.51,17000.0,44.307,44.307,44.218,44.2243,17000.0
2014-05-05 14:20:00,69.53,69.54,69.45,69.46,25000.0,44.2371,44.2434,44.1862,44.1925,25000.0
2014-05-05 14:30:00,69.45,69.66,69.45,69.66,34800.0,44.1862,44.3198,44.1862,44.3198,34800.0
2014-05-05 14:40:00,69.64,69.66,69.52,69.66,16200.0,44.307,44.3198,44.2307,44.3198,16200.0
2014-05-05 14:50:00,69.67,69.76,69.66,69.7,16000.0,44.3261,44.3834,44.3198,44.3452,16000.0
2014-05-05 15:00:00,69.69,69.69,69.54,69.56,19800.0,44.3389,44.3389,44.2434,44.2561,19800.0
2014-05-05 15:10:00,69.57,69.64,69.52,69.54,30300.0,44.2625,44.307,44.2307,44.2434,30300.0
2014-05-05 15:20:00,69.54,69.65,69.53,69.6,32600.0,44.2434,44.3134,44.2371,44.2816,32600.0
2014-05-05 15:30:00,69.6,69.63,69.58,69.59,41900.0,44.2816,44.3007,44.2689,44.2752,41900.0
2014-05-05 15:40:00,69.6,69.63,69.54,69.6,53500.0,44.2816,44.3007,44.2434,44.2816,53500.0
2014-05-05 15:50:00,69.61,69.82,69.57,69.76,275200.0,44.288,44.4216,44.2625,44.3834,275200.0
2014-05-06 09:30:00,69.4,69.65,68.86,69.02,30100.0,44.1543,44.3134,43.8108,43.9126,30100.0
2014-05-06 09:40:00,68.93,68.93,68.69,68.87,67100.0,43.8553,43.8553,43.7026,43.8171,67100.0
2014-05-06 09:50:00,68.8,68.87,68.57,68.77,33100.0,43.7726,43.8171,43.6263,43.7535,33100.0
2014-05-06 10:00:00,68.74,68.76,68.59,68.6,28500.0,43.7344,43.7472,43.639,43.6454,28500.0
2014-05-06 10:10:00,68.6,68.9,68.59,68.9,30200.0,43.6454,43.8362,43.639,43.8362,30200.0
2014-05-06 10:20:00,68.91,69.22,68.91,69.22,11800.0,43.8426,44.0398,43.8426,44.0398,11800.0
2014-05-06 10:30:00,69.23,69.39,69.23,69.28,19400.0,44.0462,44.148,44.0462,44.078,19400.0
2014-05-06 10:40:00,69.3,69.32,69.22,69.29,13400.0,44.0907,44.1035,44.0398,44.0844,13400.0
2014-05-06 10:50:00,69.29,69.31,69.11,69.16,23100.0,44.0844,44.0971,43.9698,44.0017,23100.0
2014-05-06 11:00:00,69.19,69.2,69.06,69.15,10500.0,44.0207,44.0271,43.938,43.9953,10500.0
2014-05-06 11:10:00,69.15,69.3,69.15,69.25,9800.0,43.9953,44.0907,43.9953,44.0589,9800.0
2014-05-06 11:20:00,69.25,69.33,69.14,69.3,27600.0,44.0589,44.1098,43.9889,44.0907,27600.0
2014-05-06 11:30:00,69.29,69.37,69.28,69.34,7800.0,44.0844,44.1353,44.078,44.1162,7800.0
2014-05-06 11:40:00,69.3,69.42,69.3,69.4,9600.0,44.0907,44.1671,44.0907,44.1543,9600.0
2014-05-06 11:50:00,69.37,69.4,69.28,69.3,12600.0,44.1353,44.1543,44.078,44.0907,12600.0
2014-05-06 12:00:00,69.28,69.31,69.2,69.21,29000.0,44.078,44.0971,44.0271,44.0335,29000.0
2014-05-06 12:10:00,69.22,69.26,69.1,69.15,25400.0,44.0398,44.0653,43.9635,43.9953,25400.0
2014-05-06 12:20:00,69.16,69.23,69.1,69.22,13300.0,44.0017,44.0462,43.9635,44.0398,13300.0
2014-05-06 12:30:00,69.19,69.29,69.19,69.25,24300.0,44.0207,44.0844,44.0207,44.0589,24300.0
2014-05-06 12:40:00,69.25,69.3,69.23,69.24,45400.0,44.0589,44.0907,44.0462,44.0526,45400.0
2014-05-06 12:50:00,69.23,69.3,69.06,69.07,39200.0,44.0462,44.0907,43.938,43.9444,39200.0
2014-05-06 13:00:00,69.07,69.11,68.95,68.96,10800.0,43.9444,43.9698,43.868,43.8744,10800.0
2014-05-06 13:10:00,68.97,69.0,68.87,68.98,29600.0,43.8808,43.8999,43.8171,43.8871,29600.0
2014-05-06 13:20:00,68.98,69.0,68.9,68.99,10100.0,43.8871,43.8999,43.8362,43.8935,10100.0
2014-05-06 13:30:00,68.96,68.99,68.9,68.92,13800.0,43.8744,43.8935,43.8362,43.849,13800.0
2014-05-06 13:40:00,68.92,68.93,68.86,68.89,19800.0,43.849,43.8553,43.8108,43.8299,19800.0
2014-05-06 13:50:00,68.9,69.14,68.9,69.03,47200.0,43.8362,43.9889,43.8362,43.9189,47200.0
2014-05-06 14:00:00,69.04,69.05,68.83,68.96,17400.0,43.9253,43.9317,43.7917,43.8744,17400.0
2014-05-06 14:10:00,68.96,69.16,68.94,69.16,16900.0,43.8744,44.0017,43.8617,44.0017,16900.0
2014-05-06 14:20:00,69.15,69.21,68.92,68.96,48300.0,43.9953,44.0335,43.849,43.8744,48300.0
2014-05-06 14:30:00,68.96,69.04,68.88,68.98,15500.0,43.8744,43.9253,43.8235,43.8871,15500.0
2014-05-06 14:40:00,68.97,69.08,68.91,68.91,9600.0,43.8808,43.9508,43.8426,43.8426,9600.0
2014-05-06 14:50:00,68.91,68.97,68.76,68.76,21700.0,43.8426,43.8808,43.7472,43.7472,21700.0
2014-05-06 15:00:00,68.76,68.76,68.65,68.72,22600.0,43.7472,43.7472,43.6772,43.7217,22600.0
2014-05-06 15:10:00,68.74,68.89,68.74,68.79,35100.0,43.7344,43.8299,43.7344,43.7662,35100.0
2014-05-06 15:20:00,68.81,68.87,68.7,68.7,57100.0,43.779,43.8171,43.709,43.709,57100.0
2014-05-06 15:30:00,68.71,68.89,68.59,68.89,64500.0,43.7154,43.8299,43.639,43.8299,64500.0
2014-05-06 15:40:00,68.9,68.9,68.61,68.66,79400.0,43.8362,43.8362,43.6517,43.6835,79400.0
2014-05-06 15:50:00,68.66,68.66,68.49,68.54,195500.0,43.6835,43.6835,43.5754,43.6072,195500.0
2014-05-07 09:30:00,68.73,69.57,68.4,69.38,69600.0,43.7281,44.2625,43.5181,44.1416,69600.0
2014-05-07 09:40:00,69.39,69.85,69.14,69.85,29700.0,44.148,44.4407,43.9889,44.4407,29700.0
2014-05-07 09:50:00,69.86,69.89,69.25,69.37,56800.0,44.447,44.4661,44.0589,44.1353,56800.0
2014-05-07 10:00:00,69.39,69.48,69.12,69.26,56200.0,44.148,44.2052,43.9762,44.0653,56200.0
2014-05-07 10:10:00,69.27,69.28,69.02,69.28,49200.0,44.0716,44.078,43.9126,44.078,49200.0
2014-05-07 10:20:00,69.26,69.32,69.15,69.24,33900.0,44.0653,44.1035,43.9953,44.0526,33900.0
2014-05-07 10:30:00,69.24,69.42,69.13,69.32,26900.0,44.0526,44.1671,43.9826,44.1035,26900.0
2014-05-07 10:40:00,69.35,69.44,69.29,69.44,42800.0,44.1225,44.1798,44.0844,44.1798,42800.0
2014-05-07 10:50:00,69.4,69.63,69.4,69.63,22400.0,44.1543,44.3007,44.1543,44.3007,22400.0
2014-05-07 11:00:00,69.62,69.85,69.55,69.84,22600.0,44.2943,44.4407,44.2498,44.4343,22600.0
2014-05-07 11:10:00,69.84,70.04,69.67,69.7,45200.0,44.4343,44.5615,44.3261,44.3452,45200.0
2014-05-07 11:20:00,69.67,69.8,69.59,69.8,36900.0,44.3261,44.4088,44.2752,44.4088,36900.0
2014-05-07 11:30:00,69.76,70.15,69.76,70.15,28000.0,44.3834,44.6315,44.3834,44.6315,28000.0
2014-05-07 11:40:00,70.17,70.39,70.17,70.32,21100.0,44.6442,44.7842,44.6442,44.7397,21100.0
2014-05-07 11:50:00,70.31,70.32,70.17,70.28,18200.0,44.7333,44.7397,44.6442,44.7142,18200.0
2014-05-07 12:00:00,70.26,70.28,70.17,70.2,24100.0,44.7015,44.7142,44.6442,44.6633,24100.0
2014-05-07 12:10:00,70.2,70.31,70.19,70.31,10800.0,44.6633,44.7333,44.657,44.7333,10800.0
2014-05-07 12:20:00,70.33,70.34,70.2,70.28,19400.0,44.746,44.7524,44.6633,44.7142,19400.0
2014-05-07 12:30:00,70.28,70.35,70.15,70.21,23000.0,44.7142,44.7588,44.6315,44.6697,23000.0
2014-05-07 12:40:00,70.22,70.22,70.1,70.15,13200.0,44.6761,44.6761,44.5997,44.6315,13200.0
2014-05-07 12:50:00,70.15,70.21,70.1,70.12,14000.0,44.6315,44.6697,44.5997,44.6124,14000.0
2014-05-07 13:00:00,70.14,70.21,69.99,70.0,10500.0,44.6252,44.6697,44.5297,44.5361,10500.0
2014-05-07 13:10:00,70.0,70.17,69.98,70.15,14100.0,44.5361,44.6442,44.5234,44.6315,14100.0
2014-05-07 13:20:00,70.15,70.17,70.1,70.13,10400.0,44.6315,44.6442,44.5997,44.6188,10400.0
2014-05-07 13:30:00,70.13,70.16,70.04,70.04,25500.0,44.6188,44.6379,44.5615,44.5615,25500.0
2014-05-07 13:40:00,70.03,70.03,69.89,69.9,14300.0,44.5552,44.5552,44.4661,44.4725,14300.0
2014-05-07 13:50:00,69.89,69.97,69.79,69.79,15200.0,44.4661,44.517,44.4025,44.4025,15200.0
2014-05-07 14:00:00,69.78,69.99,69.76,69.94,22700.0,44.3961,44.5297,44.3834,44.4979,22700.0
2014-05-07 14:10:00,69.93,70.03,69.91,69.99,18700.0,44.4916,44.5552,44.4788,44.5297,18700.0
2014-05-07 14:20:00,69.99,70.11,69.97,70.11,16700.0,44.5297,44.6061,44.517,44.6061,16700.0
2014-05-07 14:30:00,70.11,70.14,70.06,70.1,10700.0,44.6061,44.6252,44.5743,44.5997,10700.0
2014-05-07 14:40:00,70.11,70.14,69.96,69.96,29800.0,44.6061,44.6252,44.5106,44.5106,29800.0
2014-05-07 14:50:00,69.96,70.05,69.93,70.05,14000.0,44.5106,44.5679,44.4916,44.5679,14000.0
2014-05-07 15:00:00,70.04,70.07,69.9,70.02,18300.0,44.5615,44.5806,44.4725,44.5488,18300.0
2014-05-07 15:10:00,70.03,70.17,69.99,70.05,127100.0,44.5552,44.6442,44.5297,44.5679,127100.0
2014-05-07 15:20:00,70.06,70.22,70.01,70.18,46700.0,44.5743,44.6761,44.5424,44.6506,46700.0
2014-05-07 15:30:00,70.17,70.29,70.17,70.19,37600.0,44.6442,44.7206,44.6442,44.657,37600.0
2014-05-07 15:40:00,70.19,70.31,70.16,70.22,74000.0,44.657,44.7333,44.6379,44.6761,74000.0
2014-05-07 15:50:00,70.22,70.42,70.21,70.35,177000.0,44.6761,44.8033,44.6697,44.7588,177000.0
2014-05-08 09:30:00,70.01,70.6,69.92,69.99,153600.0,44.5424,44.9178,44.4852,44.5297,153600.0
2014-05-08 09:40:00,70.04,70.17,70.01,70.11,69300.0,44.5615,44.6442,44.5424,44.6061,69300.0
2014-05-08 09:50:00,70.11,70.14,70.0,70.1,39100.0,44.6061,44.6252,44.5361,44.5997,39100.0
2014-05-08 10:00:00,70.11,70.16,70.02,70.07,31000.0,44.6061,44.6379,44.5488,44.5806,31000.0
2014-05-08 10:10:00,70.05,70.08,69.91,69.95,37600.0,44.5679,44.587,44.4788,44.5043,37600.0
2014-05-08 10:20:00,69.91,70.05,69.9,69.99,55900.0,44.4788,44.5679,44.4725,44.5297,55900.0
2014-05-08 10:30:00,69.95,69.99,69.88,69.94,28400.0,44.5043,44.5297,44.4597,44.4979,28400.0
2014-05-08 10:40:00,69.92,70.05,69.86,70.04,31600.0,44.4852,44.5679,44.447,44.5615,31600.0
2014-05-08 10:50:00,70.03,70.11,70.0,70.02,21500.0,44.5552,44.6061,44.5361,44.5488,21500.0
2014-05-08 11:00:00,69.99,70.19,69.97,70.11,47500.0,44.5297,44.657,44.517,44.6061,47500.0
2014-05-08 11:10:00,70.1,70.16,70.05,70.11,18000.0,44.5997,44.6379,44.5679,44.6061,18000.0
2014-05-08 11:20:00,70.11,70.12,70.02,70.03,69400.0,44.6061,44.6124,44.5488,44.5552,69400.0
2014-05-08 11:30:00,70.04,70.12,69.99,70.02,23300.0,44.5615,44.6124,44.5297,44.5488,23300.0
2014-05-08 11:40:00,70.03,70.09,69.99,70.08,31600.0,44.5552,44.5933,44.5297,44.587,31600.0
2014-05-08 11:50:00,70.05,70.14,70.05,70.05,16400.0,44.5679,44.6252,44.5679,44.5679,16400.0
2014-05-08 12:00:00,70.07,70.24,70.06,70.22,21500.0,44.5806,44.6888,44.5743,44.6761,21500.0
2014-05-08 12:10:00,70.25,70.37,70.24,70.35,32800.0,44.6951,44.7715,44.6888,44.7588,32800.0
2014-05-08 12:20:00,70.36,70.4,70.28,70.4,82200.0,44.7651,44.7906,44.7142,44.7906,82200.0
2014-05-08 12:30:00,70.38,70.44,70.33,70.43,13400.0,44.7779,44.816,44.746,44.8097,13400.0
2014-05-08 12:40:00,70.44,70.54,70.41,70.42,49600.0,44.816,44.8797,44.7969,44.8033,49600.0
2014-05-08 12:50:00,70.44,70.45,70.23,70.29,21600.0,44.816,44.8224,44.6824,44.7206,21600.0
2014-05-08 13:00:00,70.29,70.32,70.2,70.21,13700.0,44.7206,44.7397,44.6633,44.6697,13700.0
2014-05-08 13:10:00,70.22,70.22,70.06,70.06,14700.0,44.6761,44.6761,44.5743,44.5743,14700.0
2014-05-08 13:20:00,70.07,70.07,69.96,70.04,13900.0,44.5806,44.5806,44.5106,44.5615,13900.0
2014-05-08 13:30:00,70.05,70.13,70.01,70.09,11100.0,44.5679,44.6188,44.5424,44.5933,11100.0
2014-05-08 13:40:00,70.08,70.08,69.96,69.99,83500.0,44.587,44.587,44.5106,44.5297,83500.0
2014-05-08 13:50:00,69.96,69.96,69.8,69.83,15900.0,44.5106,44.5106,44.4088,44.4279,15900.0
2014-05-08 14:00:00,69.85,69.88,69.66,69.68,14600.0,44.4407,44.4597,44.3198,44.3325,14600.0
2014-05-08 14:10:00,69.68,69.69,69.56,69.69,22000.0,44.3325,44.3389,44.2561,44.3389,22000.0
2014-05-08 14:20:00,69.7,69.8,69.64,69.8,20700.0,44.3452,44.4088,44.307,44.4088,20700.0
2014-05-08 14:30:00,69.78,69.78,69.59,69.59,13000.0,44.3961,44.3961,44.2752,44.2752,13000.0
2014-05-08 14:40:00,69.59,69.65,69.44,69.49,22800.0,44.2752,44.3134,44.1798,44.2116,22800.0
2014-05-08 14:50:00,69.5,69.62,69.46,69.49,33000.0,44.218,44.2943,44.1925,44.2116,33000.0
2014-05-08 15:00:00,69.48,69.48,69.26,69.26,44600.0,44.2052,44.2052,44.0653,44.0653,44600.0
2014-05-08 15:10:00,69.26,69.31,69.21,69.3,53500.0,44.0653,44.0971,44.0335,44.0907,53500.0
2014-05-08 15:20:00,69.29,69.31,69.21,69.26,35500.0,44.0844,44.0971,44.0335,44.0653,35500.0
2014-05-08 15:30:00,69.25,69.28,69.13,69.16,50000.0,44.0589,44.078,43.9826,44.0017,50000.0
2014-05-08 15:40:00,69.17,69.17,69.04,69.07,55200.0,44.008,44.008,43.9253,43.9444,55200.0
2014-05-08 15:50:00,69.08,69.18,69.07,69.18,138900.0,43.9508,44.0144,43.9444,44.0144,138900.0
2014-05-09 09:30:00,69.23,69.57,69.04,69.25,48300.0,44.0462,44.2625,43.9253,44.0589,48300.0
2014-05-09 09:40:00,69.21,69.43,69.01,69.31,75900.0,44.0335,44.1734,43.9062,44.0971,75900.0
2014-05-09 09:50:00,69.33,69.33,69.07,69.26,53800.0,44.1098,44.1098,43.9444,44.0653,53800.0
2014-05-09 10:00:00,69.25,69.32,69.0,69.32,115800.0,44.0589,44.1035,43.8999,44.1035,115800.0
2014-05-09 10:10:00,69.31,69.85,69.31,69.85,65400.0,44.0971,44.4407,44.0971,44.4407,65400.0
2014-05-09 10:20:00,69.82,69.91,69.65,69.7,53000.0,44.4216,44.4788,44.3134,44.3452,53000.0
2014-05-09 10:30:00,69.71,69.84,69.56,69.76,47100.0,44.3516,44.4343,44.2561,44.3834,47100.0
2014-05-09 10:40:00,69.73,69.82,69.54,69.79,47400.0,44.3643,44.4216,44.2434,44.4025,47400.0
2014-05-09 10:50:00,69.79,69.84,69.69,69.72,16600.0,44.4025,44.4343,44.3389,44.3579,16600.0
2014-05-09 11:00:00,69.7,69.71,69.43,69.43,34600.0,44.3452,44.3516,44.1734,44.1734,34600.0
2014-05-09 11:10:00,69.42,69.5,69.34,69.39,11000.0,44.1671,44.218,44.1162,44.148,11000.0
2014-05-09 11:20:00,69.39,69.4,69.24,69.28,28400.0,44.148,44.1543,44.0526,44.078,28400.0
2014-05-09 11:30:00,69.28,69.37,69.22,69.35,10900.0,44.078,44.1353,44.0398,44.1225,10900.0
2014-05-09 11:40:00,69.36,69.5,69.31,69.46,14400.0,44.1289,44.218,44.0971,44.1925,14400.0
2014-05-09 11:50:00,69.46,69.53,69.44,69.46,9100.0,44.1925,44.2371,44.1798,44.1925,9100.0
2014-05-09 12:00:00,69.45,69.48,69.38,69.44,9100.0,44.1862,44.2052,44.1416,44.1798,9100.0
2014-05-09 12:10:00,69.44,69.6,69.44,69.6,9100.0,44.1798,44.2816,44.1798,44.2816,9100.0
2014-05-09 12:20:00,69.6,69.61,69.45,69.48,10000.0,44.2816,44.288,44.1862,44.2052,10000.0
2014-05-09 12:30:00,69.48,69.76,69.43,69.74,10800.0,44.2052,44.3834,44.1734,44.3707,10800.0
2014-05-09 12:40:00,69.76,69.77,69.66,69.73,21100.0,44.3834,44.3898,44.3198,44.3643,21100.0
2014-05-09 12:50:00,69.75,69.87,69.75,69.81,12000.0,44.377,44.4534,44.377,44.4152,12000.0
2014-05-09 13:00:00,69.85,69.92,69.81,69.89,7900.0,44.4407,44.4852,44.4152,44.4661,7900.0
2014-05-09 13:10:00,69.89,69.9,69.68,69.72,12500.0,44.4661,44.4725,44.3325,44.3579,12500.0
2014-05-09 13:20:00,69.68,69.72,69.64,69.69,9000.0,44.3325,44.3579,44.307,44.3389,9000.0
2014-05-09 13:30:00,69.69,69.71,69.51,69.54,24200.0,44.3389,44.3516,44.2243,44.2434,24200.0
2014-05-09 13:40:00,69.54,69.55,69.38,69.46,12900.0,44.2434,44.2498,44.1416,44.1925,12900.0
2014-05-09 13:50:00,69.46,69.51,69.39,69.42,26600.0,44.1925,44.2243,44.148,44.1671,26600.0
2014-05-09 14:00:00,69.4,69.41,69.22,69.29,44800.0,44.1543,44.1607,44.0398,44.0844,44800.0
2014-05-09 14:10:00,69.32,69.36,69.19,69.2,15700.0,44.1035,44.1289,44.0207,44.0271,15700.0
2014-05-09 14:20:00,69.22,69.26,69.18,69.24,7500.0,44.0398,44.0653,44.0144,44.0526,7500.0
2014-05-09 14:30:00,69.27,69.37,69.26,69.32,4100.0,44.0716,44.1353,44.0653,44.1035,4100.0
2014-05-09 14:40:00,69.32,69.39,69.3,69.39,7800.0,44.1035,44.148,44.0907,44.148,7800.0
2014-05-09 14:50:00,69.38,69.55,69.37,69.52,11300.0,44.1416,44.2498,44.1353,44.2307,11300.0
2014-05-09 15:00:00,69.52,69.6,69.52,69.58,14700.0,44.2307,44.2816,44.2307,44.2689,14700.0
2014-05-09 15:10:00,69.57,69.57,69.45,69.47,38900.0,44.2625,44.2625,44.1862,44.1989,38900.0
2014-05-09 15:20:00,69.46,69.46,69.4,69.43,40300.0,44.1925,44.1925,44.1543,44.1734,40300.0
2014-05-09 15:30:00,69.44,69.53,69.43,69.52,35400.0,44.1798,44.2371,44.1734,44.2307,35400.0
2014-05-09 15:40:00,69.54,69.56,69.47,69.49,39000.0,44.2434,44.2561,44.1989,44.2116,39000.0
2014-05-09 15:50:00,69.5,69.66,69.48,69.6,114800.0,44.218,44.3198,44.2052,44.2816,114800.0
2014-05-12 09:30:00,69.75,70.22,69.32,69.48,30100.0,44.377,44.6761,44.1035,44.2052,30100.0
2014-05-12 09:40:00,69.54,70.23,69.54,70.18,32100.0,44.2434,44.6824,44.2434,44.6506,32100.0
2014-05-12 09:50:00,70.18,70.44,70.14,70.34,37700.0,44.6506,44.816,44.6252,44.7524,37700.0
2014-05-12 10:00:00,70.3,70.74,70.29,70.68,105200.0,44.727,45.0069,44.7206,44.9687,105200.0
2014-05-12 10:10:00,70.7,70.72,70.52,70.55,29700.0,44.9814,44.9942,44.8669,44.886,29700.0
2014-05-12 10:20:00,70.54,70.61,70.47,70.51,22600.0,44.8797,44.9242,44.8351,44.8606,22600.0
2014-05-12 10:30:00,70.5,70.65,70.5,70.58,45800.0,44.8542,44.9496,44.8542,44.9051,45800.0
2014-05-12 10:40:00,70.6,70.68,70.56,70.65,42100.0,44.9178,44.9687,44.8924,44.9496,42100.0
2014-05-12 10:50:00,70.66,70.66,70.5,70.51,25800.0,44.956,44.956,44.8542,44.8606,25800.0
2014-05-12 11:00:00,70.51,70.69,70.5,70.69,32000.0,44.8606,44.9751,44.8542,44.9751,32000.0
2014-05-12 11:10:00,70.66,70.68,70.59,70.6,12000.0,44.956,44.9687,44.9115,44.9178,12000.0
2014-05-12 11:20:00,70.58,70.64,70.55,70.58,16100.0,44.9051,44.9433,44.886,44.9051,16100.0
2014-05-12 11:30:00,70.59,70.63,70.56,70.59,14500.0,44.9115,44.9369,44.8924,44.9115,14500.0
2014-05-12 11:40:00,70.59,70.61,70.55,70.59,11700.0,44.9115,44.9242,44.886,44.9115,11700.0
2014-05-12 11:50:00,70.56,70.63,70.55,70.6,10500.0,44.8924,44.9369,44.886,44.9178,10500.0
2014-05-12 12:00:00,70.62,70.68,70.56,70.6,9500.0,44.9306,44.9687,44.8924,44.9178,9500.0
2014-05-12 12:10:00,70.59,70.64,70.56,70.6,11800.0,44.9115,44.9433,44.8924,44.9178,11800.0
2014-05-12 12:20:00,70.61,70.64,70.54,70.59,12900.0,44.9242,44.9433,44.8797,44.9115,12900.0
2014-05-12 12:30:00,70.58,70.62,70.56,70.59,15200.0,44.9051,44.9306,44.8924,44.9115,15200.0
2014-05-12 12:40:00,70.6,70.62,70.57,70.62,11500.0,44.9178,44.9306,44.8987,44.9306,11500.0
2014-05-12 12:50:00,70.61,70.63,70.57,70.63,11800.0,44.9242,44.9369,44.8987,44.9369,11800.0
2014-05-12 13:00:00,70.62,70.72,70.62,70.72,10400.0,44.9306,44.9942,44.9306,44.9942,10400.0
2014-05-12 13:10:00,70.69,70.75,70.69,70.74,7900.0,44.9751,45.0133,44.9751,45.0069,7900.0
2014-05-12 13:20:00,70.73,70.85,70.7,70.81,16800.0,45.0005,45.0769,44.9814,45.0514,16800.0
2014-05-12 13:30:00,70.81,70.81,70.71,70.73,10400.0,45.0514,45.0514,44.9878,45.0005,10400.0
2014-05-12 13:40:00,70.72,70.79,70.69,70.72,17000.0,44.9942,45.0387,44.9751,44.9942,17000.0
2014-05-12 13:50:00,70.74,70.81,70.73,70.8,17900.0,45.0069,45.0514,45.0005,45.0451,17900.0
2014-05-12 14:00:00,70.8,70.8,70.68,70.76,17100.0,45.0451,45.0451,44.9687,45.0196,17100.0
2014-05-12 14:10:00,70.75,70.8,70.71,70.73,14400.0,45.0133,45.0451,44.9878,45.0005,14400.0
2014-05-12 14:20:00,70.72,70.74,70.68,70.7,12300.0,44.9942,45.0069,44.9687,44.9814,12300.0
2014-05-12 14:30:00,70.7,70.71,70.63,70.63,12400.0,44.9814,44.9878,44.9369,44.9369,12400.0
2014-05-12 14:40:00,70.65,70.69,70.63,70.67,12600.0,44.9496,44.9751,44.9369,44.9624,12600.0
2014-05-12 14:50:00,70.66,70.74,70.63,70.72,13600.0,44.956,45.0069,44.9369,44.9942,13600.0
2014-05-12 15:00:00,70.71,70.74,70.63,70.73,25200.0,44.9878,45.0069,44.9369,45.0005,25200.0
2014-05-12 15:10:00,70.74,70.9,70.73,70.89,53300.0,45.0069,45.1087,45.0005,45.1023,53300.0
2014-05-12 15:20:00,70.9,71.01,70.88,70.95,47600.0,45.1087,45.1787,45.096,45.1405,47600.0
2014-05-12 15:30:00,70.92,70.92,70.77,70.8,58700.0,45.1214,45.1214,45.026,45.0451,58700.0
2014-05-12 15:40:00,70.81,70.91,70.81,70.86,58700.0,45.0514,45.1151,45.0514,45.0832,58700.0
2014-05-12 15:50:00,70.88,70.95,70.88,70.91,95600.0,45.096,45.1405,45.096,45.1151,95600.0
2014-05-13 09:30:00,70.84,70.84,70.42,70.57,25000.0,45.0705,45.0705,44.8033,44.8987,25000.0
2014-05-13 09:40:00,70.62,70.86,70.61,70.79,25800.0,44.9306,45.0832,44.9242,45.0387,25800.0
2014-05-13 09:50:00,70.78,70.97,70.64,70.93,23200.0,45.0323,45.1532,44.9433,45.1278,23200.0
2014-05-13 10:00:00,70.94,71.01,70.89,71.01,35000.0,45.1341,45.1787,45.1023,45.1787,35000.0
2014-05-13 10:10:00,70.99,70.99,70.76,70.81,12700.0,45.166,45.166,45.0196,45.0514,12700.0
2014-05-13 10:20:00,70.8,70.83,70.75,70.83,11600.0,45.0451,45.0642,45.0133,45.0642,11600.0
2014-05-13 10:30:00,70.81,70.89,70.78,70.86,17400.0,45.0514,45.1023,45.0323,45.0832,17400.0
2014-05-13 10:40:00,70.83,70.86,70.76,70.84,19100.0,45.0642,45.0832,45.0196,45.0705,19100.0
2014-05-13 10:50:00,70.83,70.86,70.77,70.81,14900.0,45.0642,45.0832,45.026,45.0514,14900.0
2014-05-13 11:00:00,70.81,70.81,70.72,70.77,16400.0,45.0514,45.0514,44.9942,45.026,16400.0
2014-05-13 11:10:00,70.77,70.82,70.72,70.75,12900.0,45.026,45.0578,44.9942,45.0133,12900.0
2014-05-13 11:20:00,70.74,70.74,70.65,70.69,7800.0,45.0069,45.0069,44.9496,44.9751,7800.0
2014-05-13 11:30:00,70.69,70.72,70.67,70.69,8800.0,44.9751,44.9942,44.9624,44.9751,8800.0
2014-05-13 11:40:00,70.66,70.69,70.61,70.65,6900.0,44.956,44.9751,44.9242,44.9496,6900.0
2014-05-13 11:50:00,70.6,70.63,70.58,70.58,7700.0,44.9178,44.9369,44.9051,44.9051,7700.0
2014-05-13 12:00:00,70.59,70.6,70.53,70.55,11300.0,44.9115,44.9178,44.8733,44.886,11300.0
2014-05-13 12:10:00,70.55,70.62,70.55,70.55,5400.0,44.886,44.9306,44.886,44.886,5400.0
2014-05-13 12:20:00,70.56,70.6,70.52,70.58,2800.0,44.8924,44.9178,44.8669,44.9051,2800.0
2014-05-13 12:30:00,70.53,70.57,70.52,70.54,4200.0,44.8733,44.8987,44.8669,44.8797,4200.0
2014-05-13 12:40:00,70.54,70.67,70.5,70.63,5700.0,44.8797,44.9624,44.8542,44.9369,5700.0
2014-05-13 12:50:00,70.61,70.65,70.56,70.63,4000.0,44.9242,44.9496,44.8924,44.9369,4000.0
2014-05-13 13:00:00,70.61,70.68,70.61,70.63,5500.0,44.9242,44.9687,44.9242,44.9369,5500.0
2014-05-13 13:10:00,70.6,70.67,70.59,70.64,4600.0,44.9178,44.9624,44.9115,44.9433,4600.0
2014-05-13 13:20:00,70.64,70.64,70.58,70.6,7200.0,44.9433,44.9433,44.9051,44.9178,7200.0
2014-05-13 13:30:00,70.6,70.62,70.57,70.59,6500.0,44.9178,44.9306,44.8987,44.9115,6500.0
2014-05-13 13:40:00,70.6,70.6,70.49,70.5,6000.0,44.9178,44.9178,44.8478,44.8542,6000.0
2014-05-13 13:50:00,70.5,70.5,70.4,70.44,4100.0,44.8542,44.8542,44.7906,44.816,4100.0
2014-05-13 14:00:00,70.45,70.48,70.45,70.45,3400.0,44.8224,44.8415,44.8224,44.8224,3400.0
2014-05-13 14:10:00,70.45,70.48,70.44,70.45,10300.0,44.8224,44.8415,44.816,44.8224,10300.0
2014-05-13 14:20:00,70.45,70.53,70.44,70.48,25100.0,44.8224,44.8733,44.816,44.8415,25100.0
2014-05-13 14:30:00,70.49,70.57,70.47,70.55,20600.0,44.8478,44.8987,44.8351,44.886,20600.0
2014-05-13 14:40:00,70.53,70.61,70.53,70.55,13900.0,44.8733,44.9242,44.8733,44.886,13900.0
2014-05-13 14:50:00,70.54,70.57,70.54,70.57,9700.0,44.8797,44.8987,44.8797,44.8987,9700.0
2014-05-13 15:00:00,70.55,70.56,70.44,70.47,12300.0,44.886,44.8924,44.816,44.8351,12300.0
2014-05-13 15:10:00,70.48,70.53,70.47,70.5,29800.0,44.8415,44.8733,44.8351,44.8542,29800.0
2014-05-13 15:20:00,70.5,70.53,70.48,70.53,29400.0,44.8542,44.8733,44.8415,44.8733,29400.0
2014-05-13 15:30:00,70.54,70.61,70.5,70.56,21100.0,44.8797,44.9242,44.8542,44.8924,21100.0
2014-05-13 15:40:00,70.56,70.65,70.55,70.62,31100.0,44.8924,44.9496,44.886,44.9306,31100.0
2014-05-13 15:50:00,70.62,70.62,70.56,70.59,81000.0,44.9306,44.9306,44.8924,44.9115,81000.0
2014-05-14 09:30:00,70.58,70.7,70.01,70.15,15500.0,44.9051,44.9814,44.5424,44.6315,15500.0
2014-05-14 09:40:00,70.09,70.27,69.95,69.98,26100.0,44.5933,44.7079,44.5043,44.5234,26100.0
2014-05-14 09:50:00,69.98,70.31,69.94,70.31,11400.0,44.5234,44.7333,44.4979,44.7333,11400.0
2014-05-14 10:00:00,70.29,70.5,70.29,70.48,13700.0,44.7206,44.8542,44.7206,44.8415,13700.0
2014-05-14 10:10:00,70.49,70.51,70.27,70.34,16700.0,44.8478,44.8606,44.7079,44.7524,16700.0
2014-05-14 10:20:00,70.4,70.5,70.33,70.44,15700.0,44.7906,44.8542,44.746,44.816,15700.0
2014-05-14 10:30:00,70.43,70.48,70.37,70.4,9900.0,44.8097,44.8415,44.7715,44.7906,9900.0
2014-05-14 10:40:00,70.37,70.54,70.35,70.54,9300.0,44.7715,44.8797,44.7588,44.8797,9300.0
2014-05-14 10:50:00,70.56,70.59,70.44,70.47,15700.0,44.8924,44.9115,44.816,44.8351,15700.0
2014-05-14 11:00:00,70.45,70.56,70.43,70.53,27200.0,44.8224,44.8924,44.8097,44.8733,27200.0
2014-05-14 11:10:00,70.55,70.6,70.5,70.58,6600.0,44.886,44.9178,44.8542,44.9051,6600.0
2014-05-14 11:20:00,70.6,70.63,70.47,70.54,8800.0,44.9178,44.9369,44.8351,44.8797,8800.0
2014-05-14 11:30:00,70.52,70.57,70.45,70.55,19400.0,44.8669,44.8987,44.8224,44.886,19400.0
2014-05-14 11:40:00,70.57,70.59,70.54,70.59,5500.0,44.8987,44.9115,44.8797,44.9115,5500.0
2014-05-14 11:50:00,70.54,70.57,70.48,70.55,12900.0,44.8797,44.8987,44.8415,44.886,12900.0
2014-05-14 12:00:00,70.55,70.59,70.48,70.59,10100.0,44.886,44.9115,44.8415,44.9115,10100.0
2014-05-14 12:10:00,70.59,70.59,70.53,70.57,3600.0,44.9115,44.9115,44.8733,44.8987,3600.0
2014-05-14 12:20:00,70.54,70.55,70.49,70.54,9400.0,44.8797,44.886,44.8478,44.8797,9400.0
2014-05-14 12:30:00,70.54,70.58,70.48,70.55,14900.0,44.8797,44.9051,44.8415,44.886,14900.0
2014-05-14 12:40:00,70.54,70.57,70.47,70.5,44100.0,44.8797,44.8987,44.8351,44.8542,44100.0
2014-05-14 12:50:00,70.5,70.5,70.37,70.38,21800.0,44.8542,44.8542,44.7715,44.7779,21800.0
2014-05-14 13:00:00,70.4,70.44,70.37,70.4,28000.0,44.7906,44.816,44.7715,44.7906,28000.0
2014-05-14 13:10:00,70.42,70.43,70.35,70.36,14200.0,44.8033,44.8097,44.7588,44.7651,14200.0
2014-05-14 13:20:00,70.35,70.35,70.18,70.19,10700.0,44.7588,44.7588,44.6506,44.657,10700.0
2014-05-14 13:30:00,70.19,70.27,70.11,70.11,35700.0,44.657,44.7079,44.6061,44.6061,35700.0
2014-05-14 13:40:00,70.13,70.2,70.11,70.2,9600.0,44.6188,44.6633,44.6061,44.6633,9600.0
2014-05-14 13:50:00,70.19,70.19,70.11,70.18,18300.0,44.657,44.657,44.6061,44.6506,18300.0
2014-05-14 14:00:00,70.17,70.23,70.16,70.16,16000.0,44.6442,44.6824,44.6379,44.6379,16000.0
2014-05-14 14:10:00,70.19,70.22,70.17,70.2,15500.0,44.657,44.6761,44.6442,44.6633,15500.0
2014-05-14 14:20:00,70.2,70.23,70.19,70.19,7300.0,44.6633,44.6824,44.657,44.657,7300.0
2014-05-14 14:30:00,70.2,70.2,70.14,70.19,8700.0,44.6633,44.6633,44.6252,44.657,8700.0
2014-05-14 14:40:00,70.16,70.18,70.04,70.09,14200.0,44.6379,44.6506,44.5615,44.5933,14200.0
2014-05-14 14:50:00,70.08,70.09,70.03,70.03,15400.0,44.587,44.5933,44.5552,44.5552,15400.0
2014-05-14 15:00:00,70.04,70.1,69.98,70.01,34000.0,44.5615,44.5997,44.5234,44.5424,34000.0
2014-05-14 15:10:00,70.01,70.08,70.0,70.05,19400.0,44.5424,44.587,44.5361,44.5679,19400.0
2014-05-14 15:20:00,70.04,70.07,69.97,70.0,16800.0,44.5615,44.5806,44.517,44.5361,16800.0
2014-05-14 15:30:00,70.01,70.01,69.79,69.87,42700.0,44.5424,44.5424,44.4025,44.4534,42700.0
2014-05-14 15:40:00,69.89,69.92,69.83,69.87,82200.0,44.4661,44.4852,44.4279,44.4534,82200.0
2014-05-14 15:50:00,69.85,69.91,69.77,69.82,208500.0,44.4407,44.4788,44.3898,44.4216,208500.0
2014-05-15 09:30:00,69.8,69.94,69.5,69.55,40700.0,44.4088,44.4979,44.218,44.2498,40700.0
2014-05-15 09:40:00,69.54,69.94,69.52,69.84,37700.0,44.2434,44.4979,44.2307,44.4343,37700.0
2014-05-15 09:50:00,69.82,69.85,69.57,69.67,39000.0,44.4216,44.4407,44.2625,44.3261,39000.0
2014-05-15 10:00:00,69.71,69.71,69.45,69.48,51500.0,44.3516,44.3516,44.1862,44.2052,51500.0
2014-05-15 10:10:00,69.45,69.64,69.45,69.64,33300.0,44.1862,44.307,44.1862,44.307,33300.0
2014-05-15 10:20:00,69.63,69.79,69.55,69.79,35800.0,44.3007,44.4025,44.2498,44.4025,35800.0
2014-05-15 10:30:00,69.76,69.77,69.65,69.66,31100.0,44.3834,44.3898,44.3134,44.3198,31100.0
2014-05-15 10:40:00,69.69,69.9,69.66,69.84,48400.0,44.3389,44.4725,44.3198,44.4343,48400.0
2014-05-15 10:50:00,69.84,69.93,69.77,69.82,22400.0,44.4343,44.4916,44.3898,44.4216,22400.0
2014-05-15 11:00:00,69.81,69.86,69.69,69.75,40800.0,44.4152,44.447,44.3389,44.377,40800.0
2014-05-15 11:10:00,69.74,69.78,69.56,69.67,73500.0,44.3707,44.3961,44.2561,44.3261,73500.0
2014-05-15 11:20:00,69.62,69.64,69.38,69.45,35200.0,44.2943,44.307,44.1416,44.1862,35200.0
2014-05-15 11:30:00,69.45,69.76,69.41,69.72,30300.0,44.1862,44.3834,44.1607,44.3579,30300.0
2014-05-15 11:40:00,69.74,69.74,69.47,69.47,18000.0,44.3707,44.3707,44.1989,44.1989,18000.0
2014-05-15 11:50:00,69.46,69.54,69.36,69.38,53300.0,44.1925,44.2434,44.1289,44.1416,53300.0
2014-05-15 12:00:00,69.39,69.46,69.35,69.42,19000.0,44.148,44.1925,44.1225,44.1671,19000.0
2014-05-15 12:10:00,69.42,69.45,69.34,69.38,16900.0,44.1671,44.1862,44.1162,44.1416,16900.0
2014-05-15 12:20:00,69.37,69.4,69.3,69.38,10200.0,44.1353,44.1543,44.0907,44.1416,10200.0
2014-05-15 12:30:00,69.39,69.44,69.35,69.42,11800.0,44.148,44.1798,44.1225,44.1671,11800.0
2014-05-15 12:40:00,69.41,69.41,69.3,69.32,17600.0,44.1607,44.1607,44.0907,44.1035,17600.0
2014-05-15 12:50:00,69.3,69.45,69.3,69.44,9900.0,44.0907,44.1862,44.0907,44.1798,9900.0
2014-05-15 13:00:00,69.46,69.46,69.38,69.42,10700.0,44.1925,44.1925,44.1416,44.1671,10700.0
2014-05-15 13:10:00,69.42,69.43,69.34,69.41,15100.0,44.1671,44.1734,44.1162,44.1607,15100.0
2014-05-15 13:20:00,69.4,69.42,69.28,69.37,15700.0,44.1543,44.1671,44.078,44.1353,15700.0
2014-05-15 13:30:00,69.37,69.4,69.25,69.25,14600.0,44.1353,44.1543,44.0589,44.0589,14600.0
2014-05-15 13:40:00,69.25,69.28,69.22,69.24,19500.0,44.0589,44.078,44.0398,44.0526,19500.0
2014-05-15 13:50:00,69.26,69.31,69.23,69.27,11000.0,44.0653,44.0971,44.0462,44.0716,11000.0
2014-05-15 14:00:00,69.26,69.44,69.23,69.42,16300.0,44.0653,44.1798,44.0462,44.1671,16300.0
2014-05-15 14:10:00,69.44,69.46,69.31,69.33,10800.0,44.1798,44.1925,44.0971,44.1098,10800.0
2014-05-15 14:20:00,69.31,69.37,69.28,69.36,18400.0,44.0971,44.1353,44.078,44.1289,18400.0
2014-05-15 14:30:00,69.37,69.5,69.37,69.5,17300.0,44.1353,44.218,44.1353,44.218,17300.0
2014-05-15 14:40:00,69.51,69.51,69.41,69.42,11700.0,44.2243,44.2243,44.1607,44.1671,11700.0
2014-05-15 14:50:00,69.45,69.53,69.43,69.5,29800.0,44.1862,44.2371,44.1734,44.218,29800.0
2014-05-15 15:00:00,69.49,69.5,69.45,69.47,15300.0,44.2116,44.218,44.1862,44.1989,15300.0
2014-05-15 15:10:00,69.49,69.5,69.44,69.48,23400.0,44.2116,44.218,44.1798,44.2052,23400.0
2014-05-15 15:20:00,69.46,69.5,69.41,69.45,30500.0,44.1925,44.218,44.1607,44.1862,30500.0
2014-05-15 15:30:00,69.45,69.58,69.41,69.51,63500.0,44.1862,44.2689,44.1607,44.2243,63500.0
2014-05-15 15:40:00,69.5,69.5,69.38,69.41,86300.0,44.218,44.218,44.1416,44.1607,86300.0
2014-05-15 15:50:00,69.42,69.54,69.41,69.48,130600.0,44.1671,44.2434,44.1607,44.2052,130600.0
2014-05-16 09:30:00,69.52,69.52,69.01,69.04,132500.0,44.2307,44.2307,43.9062,43.9253,132500.0
2014-05-16 09:40:00,69.04,69.06,68.67,68.71,33700.0,43.9253,43.938,43.6899,43.7154,33700.0
2014-05-16 09:50:00,68.7,68.73,68.38,68.58,30700.0,43.709,43.7281,43.5054,43.6326,30700.0
2014-05-16 10:00:00,68.62,68.67,68.19,68.32,44100.0,43.6581,43.6899,43.3845,43.4672,44100.0
2014-05-16 10:10:00,68.32,68.42,68.21,68.42,23200.0,43.4672,43.5308,43.3972,43.5308,23200.0
2014-05-16 10:20:00,68.37,68.54,68.29,68.48,29000.0,43.499,43.6072,43.4481,43.569,29000.0
2014-05-16 10:30:00,68.49,68.87,68.48,68.87,38000.0,43.5754,43.8171,43.569,43.8171,38000.0
2014-05-16 10:40:00,68.87,68.93,68.79,68.86,18100.0,43.8171,43.8553,43.7662,43.8108,18100.0
2014-05-16 10:50:00,68.88,68.9,68.78,68.83,6600.0,43.8235,43.8362,43.7599,43.7917,6600.0
2014-05-16 11:00:00,68.81,68.82,68.76,68.82,5600.0,43.779,43.7853,43.7472,43.7853,5600.0
2014-05-16 11:10:00,68.82,68.94,68.78,68.91,9300.0,43.7853,43.8617,43.7599,43.8426,9300.0
2014-05-16 11:20:00,68.93,68.94,68.82,68.83,15000.0,43.8553,43.8617,43.7853,43.7917,15000.0
2014-05-16 11:30:00,68.84,68.92,68.76,68.76,40800.0,43.7981,43.849,43.7472,43.7472,40800.0
2014-05-16 11:40:00,68.77,68.77,68.59,68.63,6200.0,43.7535,43.7535,43.639,43.6645,6200.0
2014-05-16 11:50:00,68.64,68.69,68.51,68.69,14700.0,43.6708,43.7026,43.5881,43.7026,14700.0
2014-05-16 12:00:00,68.69,68.69,68.55,68.55,12900.0,43.7026,43.7026,43.6136,43.6136,12900.0
2014-05-16 12:10:00,68.55,68.57,68.46,68.52,16800.0,43.6136,43.6263,43.5563,43.5945,16800.0
2014-05-16 12:20:00,68.52,68.65,68.5,68.5,4300.0,43.5945,43.6772,43.5817,43.5817,4300.0
2014-05-16 12:30:00,68.51,68.57,68.47,68.54,10500.0,43.5881,43.6263,43.5627,43.6072,10500.0
2014-05-16 12:40:00,68.53,68.53,68.47,68.51,12500.0,43.6008,43.6008,43.5627,43.5881,12500.0
2014-05-16 12:50:00,68.52,68.53,68.48,68.52,6400.0,43.5945,43.6008,43.569,43.5945,6400.0
2014-05-16 13:00:00,68.51,68.55,68.44,68.51,22400.0,43.5881,43.6136,43.5436,43.5881,22400.0
2014-05-16 13:10:00,68.51,68.54,68.45,68.51,12100.0,43.5881,43.6072,43.5499,43.5881,12100.0
2014-05-16 13:20:00,68.48,68.51,68.46,68.47,7000.0,43.569,43.5881,43.5563,43.5627,7000.0
2014-05-16 13:30:00,68.47,68.51,68.44,68.45,9200.0,43.5627,43.5881,43.5436,43.5499,9200.0
2014-05-16 13:40:00,68.45,68.46,68.4,68.42,11500.0,43.5499,43.5563,43.5181,43.5308,11500.0
2014-05-16 13:50:00,68.4,68.42,68.31,68.33,15700.0,43.5181,43.5308,43.4609,43.4736,15700.0
2014-05-16 14:00:00,68.33,68.36,68.26,68.3,11100.0,43.4736,43.4927,43.429,43.4545,11100.0
2014-05-16 14:10:00,68.31,68.41,68.31,68.41,17500.0,43.4609,43.5245,43.4609,43.5245,17500.0
2014-05-16 14:20:00,68.41,68.45,68.35,68.4,9200.0,43.5245,43.5499,43.4863,43.5181,9200.0
2014-05-16 14:30:00,68.43,68.44,68.37,68.41,8200.0,43.5372,43.5436,43.499,43.5245,8200.0
2014-05-16 14:40:00,68.42,68.53,68.42,68.49,14000.0,43.5308,43.6008,43.5308,43.5754,14000.0
2014-05-16 14:50:00,68.51,68.65,68.5,68.65,9900.0,43.5881,43.6772,43.5817,43.6772,9900.0
2014-05-16 15:00:00,68.68,68.79,68.66,68.79,9600.0,43.6963,43.7662,43.6835,43.7662,9600.0
2014-05-16 15:10:00,68.8,68.85,68.72,68.75,11700.0,43.7726,43.8044,43.7217,43.7408,11700.0
2014-05-16 15:20:00,68.76,68.78,68.65,68.68,16700.0,43.7472,43.7599,43.6772,43.6963,16700.0
2014-05-16 15:30:00,68.69,68.79,68.69,68.71,23200.0,43.7026,43.7662,43.7026,43.7154,23200.0
2014-05-16 15:40:00,68.72,68.76,68.68,68.73,25700.0,43.7217,43.7472,43.6963,43.7281,25700.0
2014-05-16 15:50:00,68.72,68.72,68.63,68.68,89500.0,43.7217,43.7217,43.6645,43.6963,89500.0
2014-05-19 09:30:00,68.64,69.13,68.4,69.09,31900.0,43.6708,43.9826,43.5181,43.9571,31900.0
2014-05-19 09:40:00,69.15,69.73,69.15,69.72,38200.0,43.9953,44.3643,43.9953,44.3579,38200.0
2014-05-19 09:50:00,69.73,69.73,69.55,69.63,23400.0,44.3643,44.3643,44.2498,44.3007,23400.0
2014-05-19 10:00:00,69.63,69.67,69.45,69.59,35800.0,44.3007,44.3261,44.1862,44.2752,35800.0
2014-05-19 10:10:00,69.57,69.7,69.56,69.62,47300.0,44.2625,44.3452,44.2561,44.2943,47300.0
2014-05-19 10:20:00,69.66,69.75,69.62,69.62,20300.0,44.3198,44.377,44.2943,44.2943,20300.0
2014-05-19 10:30:00,69.63,69.73,69.54,69.6,32600.0,44.3007,44.3643,44.2434,44.2816,32600.0
2014-05-19 10:40:00,69.63,69.74,69.6,69.67,24400.0,44.3007,44.3707,44.2816,44.3261,24400.0
2014-05-19 10:50:00,69.65,69.75,69.64,69.68,19800.0,44.3134,44.377,44.307,44.3325,19800.0
2014-05-19 11:00:00,69.7,70.04,69.69,70.01,39500.0,44.3452,44.5615,44.3389,44.5424,39500.0
2014-05-19 11:10:00,70.03,70.1,69.99,70.03,24100.0,44.5552,44.5997,44.5297,44.5552,24100.0
2014-05-19 11:20:00,70.0,70.19,70.0,70.17,26500.0,44.5361,44.657,44.5361,44.6442,26500.0
2014-05-19 11:30:00,70.16,70.22,70.08,70.22,24100.0,44.6379,44.6761,44.587,44.6761,24100.0
2014-05-19 11:40:00,70.23,70.24,70.04,70.05,13000.0,44.6824,44.6888,44.5615,44.5679,13000.0
2014-05-19 11:50:00,70.07,70.07,69.97,69.99,5200.0,44.5806,44.5806,44.517,44.5297,5200.0
2014-05-19 12:00:00,69.99,70.06,69.96,70.03,15000.0,44.5297,44.5743,44.5106,44.5552,15000.0
2014-05-19 12:10:00,70.04,70.08,69.97,70.08,6900.0,44.5615,44.587,44.517,44.587,6900.0
2014-05-19 12:20:00,70.08,70.22,70.08,70.11,18800.0,44.587,44.6761,44.587,44.6061,18800.0
2014-05-19 12:30:00,70.1,70.11,69.9,69.91,10800.0,44.5997,44.6061,44.4725,44.4788,10800.0
2014-05-19 12:40:00,69.9,70.03,69.88,70.01,21000.0,44.4725,44.5552,44.4597,44.5424,21000.0
2014-05-19 12:50:00,70.02,70.05,69.97,70.01,13000.0,44.5488,44.5679,44.517,44.5424,13000.0
2014-05-19 13:00:00,70.02,70.07,69.92,69.93,8700.0,44.5488,44.5806,44.4852,44.4916,8700.0
2014-05-19 13:10:00,69.94,69.99,69.86,69.86,16500.0,44.4979,44.5297,44.447,44.447,16500.0
2014-05-19 13:20:00,69.86,69.98,69.86,69.96,13600.0,44.447,44.5234,44.447,44.5106,13600.0
2014-05-19 13:30:00,69.94,69.94,69.85,69.86,7900.0,44.4979,44.4979,44.4407,44.447,7900.0
2014-05-19 13:40:00,69.85,69.9,69.83,69.86,10500.0,44.4407,44.4725,44.4279,44.447,10500.0
2014-05-19 13:50:00,69.88,69.92,69.84,69.84,9400.0,44.4597,44.4852,44.4343,44.4343,9400.0
2014-05-19 14:00:00,69.86,69.97,69.86,69.92,13400.0,44.447,44.517,44.447,44.4852,13400.0
2014-05-19 14:10:00,69.92,70.08,69.89,70.08,15900.0,44.4852,44.587,44.4661,44.587,15900.0
2014-05-19 14:20:00,70.08,70.23,70.05,70.15,25100.0,44.587,44.6824,44.5679,44.6315,25100.0
2014-05-19 14:30:00,70.14,70.17,70.06,70.13,25700.0,44.6252,44.6442,44.5743,44.6188,25700.0
2014-05-19 14:40:00,70.14,70.24,70.14,70.19,18900.0,44.6252,44.6888,44.6252,44.657,18900.0
2014-05-19 14:50:00,70.2,70.24,70.18,70.22,22800.0,44.6633,44.6888,44.6506,44.6761,22800.0
2014-05-19 15:00:00,70.23,70.32,70.19,70.31,33600.0,44.6824,44.7397,44.657,44.7333,33600.0
2014-05-19 15:10:00,70.32,70.36,70.22,70.24,46100.0,44.7397,44.7651,44.6761,44.6888,46100.0
2014-05-19 15:20:00,70.22,70.29,70.14,70.16,30400.0,44.6761,44.7206,44.6252,44.6379,30400.0
2014-05-19 15:30:00,70.16,70.34,70.16,70.34,36700.0,44.6379,44.7524,44.6379,44.7524,36700.0
2014-05-19 15:40:00,70.34,70.4,70.31,70.35,54000.0,44.7524,44.7906,44.7333,44.7588,54000.0
2014-05-19 15:50:00,70.36,70.42,70.34,70.36,88400.0,44.7651,44.8033,44.7524,44.7651,88400.0
2014-05-20 09:30:00,70.33,70.37,69.65,69.81,56600.0,44.746,44.7715,44.3134,44.4152,56600.0
2014-05-20 09:40:00,69.83,69.83,69.25,69.32,31500.0,44.4279,44.4279,44.0589,44.1035,31500.0
2014-05-20 09:50:00,69.3,69.47,69.1,69.1,22900.0,44.0907,44.1989,43.9635,43.9635,22900.0
2014-05-20 10:00:00,69.11,69.37,69.11,69.23,24200.0,43.9698,44.1353,43.9698,44.0462,24200.0
2014-05-20 10:10:00,69.22,69.31,69.21,69.25,20700.0,44.0398,44.0971,44.0335,44.0589,20700.0
2014-05-20 10:20:00,69.29,69.29,69.06,69.07,20600.0,44.0844,44.0844,43.938,43.9444,20600.0
2014-05-20 10:30:00,69.09,69.29,69.09,69.24,17800.0,43.9571,44.0844,43.9571,44.0526,17800.0
2014-05-20 10:40:00,69.19,69.34,69.19,69.26,9800.0,44.0207,44.1162,44.0207,44.0653,9800.0
2014-05-20 10:50:00,69.25,69.4,69.21,69.36,8000.0,44.0589,44.1543,44.0335,44.1289,8000.0
2014-05-20 11:00:00,69.39,69.5,69.35,69.46,8900.0,44.148,44.218,44.1225,44.1925,8900.0
2014-05-20 11:10:00,69.46,69.5,69.43,69.47,19400.0,44.1925,44.218,44.1734,44.1989,19400.0
2014-05-20 11:20:00,69.47,69.63,69.46,69.51,37600.0,44.1989,44.3007,44.1925,44.2243,37600.0
2014-05-20 11:30:00,69.5,69.55,69.45,69.47,29100.0,44.218,44.2498,44.1862,44.1989,29100.0
2014-05-20 11:40:00,69.48,69.64,69.48,69.55,10900.0,44.2052,44.307,44.2052,44.2498,10900.0
2014-05-20 11:50:00,69.5,69.5,69.33,69.33,20600.0,44.218,44.218,44.1098,44.1098,20600.0
2014-05-20 12:00:00,69.31,69.33,69.08,69.11,8500.0,44.0971,44.1098,43.9508,43.9698,8500.0
2014-05-20 12:10:00,69.1,69.13,69.01,69.13,16600.0,43.9635,43.9826,43.9062,43.9826,16600.0
2014-05-20 12:20:00,69.14,69.15,69.06,69.1,7500.0,43.9889,43.9953,43.938,43.9635,7500.0
2014-05-20 12:30:00,69.08,69.17,69.05,69.06,9400.0,43.9508,44.008,43.9317,43.938,9400.0
2014-05-20 12:40:00,69.07,69.1,69.04,69.1,8400.0,43.9444,43.9635,43.9253,43.9635,8400.0
2014-05-20 12:50:00,69.07,69.15,69.07,69.13,13200.0,43.9444,43.9953,43.9444,43.9826,13200.0
2014-05-20 13:00:00,69.14,69.15,68.91,68.91,17500.0,43.9889,43.9953,43.8426,43.8426,17500.0
2014-05-20 13:10:00,68.91,68.91,68.69,68.7,22300.0,43.8426,43.8426,43.7026,43.709,22300.0
2014-05-20 13:20:00,68.69,68.7,68.5,68.5,63700.0,43.7026,43.709,43.5817,43.5817,63700.0
2014-05-20 13:30:00,68.51,68.53,68.26,68.28,99000.0,43.5881,43.6008,43.429,43.4418,99000.0
2014-05-20 13:40:00,68.27,68.39,68.15,68.27,39100.0,43.4354,43.5118,43.3591,43.4354,39100.0
2014-05-20 13:50:00,68.25,68.32,68.04,68.04,59500.0,43.4227,43.4672,43.2891,43.2891,59500.0
2014-05-20 14:00:00,68.06,68.22,68.06,68.16,42000.0,43.3018,43.4036,43.3018,43.3654,42000.0
2014-05-20 14:10:00,68.18,68.21,68.01,68.14,45400.0,43.3781,43.3972,43.27,43.3527,45400.0
2014-05-20 14:20:00,68.14,68.15,67.94,67.94,39800.0,43.3527,43.3591,43.2255,43.2255,39800.0
2014-05-20 14:30:00,67.95,68.21,67.9,68.13,70800.0,43.2318,43.3972,43.2,43.3463,70800.0
2014-05-20 14:40:00,68.13,68.21,68.09,68.1,42700.0,43.3463,43.3972,43.3209,43.3273,42700.0
2014-05-20 14:50:00,68.1,68.17,68.08,68.11,53100.0,43.3273,43.3718,43.3145,43.3336,53100.0
2014-05-20 15:00:00,68.11,68.25,68.1,68.2,35700.0,43.3336,43.4227,43.3273,43.3909,35700.0
2014-05-20 15:10:00,68.2,68.3,68.14,68.27,39000.0,43.3909,43.4545,43.3527,43.4354,39000.0
2014-05-20 15:20:00,68.28,68.35,68.2,68.3,48100.0,43.4418,43.4863,43.3909,43.4545,48100.0
2014-05-20 15:30:00,68.3,68.55,68.27,68.5,49800.0,43.4545,43.6136,43.4354,43.5817,49800.0
2014-05-20 15:40:00,68.48,68.53,68.42,68.53,69600.0,43.569,43.6008,43.5308,43.6008,69600.0
2014-05-20 15:50:00,68.52,68.61,68.48,68.52,179900.0,43.5945,43.6517,43.569,43.5945,179900.0
2014-05-21 09:30:00,69.0,69.34,68.66,69.25,25400.0,43.8999,44.1162,43.6835,44.0589,25400.0
2014-05-21 09:40:00,69.28,69.57,69.28,69.57,16800.0,44.078,44.2625,44.078,44.2625,16800.0
2014-05-21 09:50:00,69.59,69.62,69.36,69.45,15200.0,44.2752,44.2943,44.1289,44.1862,15200.0
2014-05-21 10:00:00,69.44,69.55,69.37,69.42,10700.0,44.1798,44.2498,44.1353,44.1671,10700.0
2014-05-21 10:10:00,69.44,69.53,69.43,69.53,12700.0,44.1798,44.2371,44.1734,44.2371,12700.0
2014-05-21 10:20:00,69.51,69.51,69.28,69.34,17800.0,44.2243,44.2243,44.078,44.1162,17800.0
2014-05-21 10:30:00,69.34,69.53,69.26,69.51,30600.0,44.1162,44.2371,44.0653,44.2243,30600.0
2014-05-21 10:40:00,69.51,69.57,69.43,69.55,21400.0,44.2243,44.2625,44.1734,44.2498,21400.0
2014-05-21 10:50:00,69.55,69.63,69.44,69.44,17600.0,44.2498,44.3007,44.1798,44.1798,17600.0
2014-05-21 11:00:00,69.43,69.65,69.36,69.64,20100.0,44.1734,44.3134,44.1289,44.307,20100.0
2014-05-21 11:10:00,69.63,69.71,69.54,69.54,14500.0,44.3007,44.3516,44.2434,44.2434,14500.0
2014-05-21 11:20:00,69.53,69.53,69.42,69.5,16000.0,44.2371,44.2371,44.1671,44.218,16000.0
2014-05-21 11:30:00,69.49,69.59,69.48,69.57,13900.0,44.2116,44.2752,44.2052,44.2625,13900.0
2014-05-21 11:40:00,69.54,69.57,69.47,69.52,8800.0,44.2434,44.2625,44.1989,44.2307,8800.0
2014-05-21 11:50:00,69.48,69.58,69.48,69.54,12200.0,44.2052,44.2689,44.2052,44.2434,12200.0
2014-05-21 12:00:00,69.53,69.65,69.47,69.47,11700.0,44.2371,44.3134,44.1989,44.1989,11700.0
2014-05-21 12:10:00,69.45,69.51,69.45,69.5,3300.0,44.1862,44.2243,44.1862,44.218,3300.0
2014-05-21 12:20:00,69.48,69.62,69.48,69.62,8100.0,44.2052,44.2943,44.2052,44.2943,8100.0
2014-05-21 12:30:00,69.61,69.66,69.53,69.55,7700.0,44.288,44.3198,44.2371,44.2498,7700.0
2014-05-21 12:40:00,69.54,69.6,69.53,69.57,14200.0,44.2434,44.2816,44.2371,44.2625,14200.0
2014-05-21 12:50:00,69.59,69.64,69.54,69.58,7500.0,44.2752,44.307,44.2434,44.2689,7500.0
2014-05-21 13:00:00,69.6,69.65,69.59,69.61,6300.0,44.2816,44.3134,44.2752,44.288,6300.0
2014-05-21 13:10:00,69.61,69.66,69.59,69.66,9500.0,44.288,44.3198,44.2752,44.3198,9500.0
2014-05-21 13:20:00,69.62,69.64,69.53,69.56,6100.0,44.2943,44.307,44.2371,44.2561,6100.0
2014-05-21 13:30:00,69.56,69.57,69.53,69.55,6100.0,44.2561,44.2625,44.2371,44.2498,6100.0
2014-05-21 13:40:00,69.56,69.59,69.54,69.56,6700.0,44.2561,44.2752,44.2434,44.2561,6700.0
2014-05-21 13:50:00,69.55,69.69,69.55,69.63,5300.0,44.2498,44.3389,44.2498,44.3007,5300.0
2014-05-21 14:00:00,69.64,69.86,69.58,69.63,23300.0,44.307,44.447,44.2689,44.3007,23300.0
2014-05-21 14:10:00,69.63,69.72,69.52,69.72,9800.0,44.3007,44.3579,44.2307,44.3579,9800.0
2014-05-21 14:20:00,69.73,69.79,69.66,69.78,11400.0,44.3643,44.4025,44.3198,44.3961,11400.0
2014-05-21 14:30:00,69.8,69.82,69.71,69.76,11800.0,44.4088,44.4216,44.3516,44.3834,11800.0
2014-05-21 14:40:00,69.76,69.83,69.75,69.82,11000.0,44.3834,44.4279,44.377,44.4216,11000.0
2014-05-21 14:50:00,69.81,69.81,69.69,69.8,20400.0,44.4152,44.4152,44.3389,44.4088,20400.0
2014-05-21 15:00:00,69.8,69.89,69.79,69.89,21500.0,44.4088,44.4661,44.4025,44.4661,21500.0
2014-05-21 15:10:00,69.9,69.95,69.84,69.87,26200.0,44.4725,44.5043,44.4343,44.4534,26200.0
2014-05-21 15:20:00,69.88,69.92,69.85,69.89,18400.0,44.4597,44.4852,44.4407,44.4661,18400.0
2014-05-21 15:30:00,69.89,69.94,69.83,69.86,30100.0,44.4661,44.4979,44.4279,44.447,30100.0
2014-05-21 15:40:00,69.85,70.1,69.84,70.0,139100.0,44.4407,44.5997,44.4343,44.5361,139100.0
2014-05-21 15:50:00,69.99,70.03,69.94,70.03,127100.0,44.5297,44.5552,44.4979,44.5552,127100.0
2014-05-22 09:30:00,69.84,70.14,69.74,70.14,35700.0,44.4343,44.6252,44.3707,44.6252,35700.0
2014-05-22 09:40:00,70.04,70.44,70.04,70.44,12600.0,44.5615,44.816,44.5615,44.816,12600.0
2014-05-22 09:50:00,70.44,70.93,70.39,70.89,56600.0,44.816,45.1278,44.7842,45.1023,56600.0
2014-05-22 10:00:00,70.9,70.9,70.55,70.61,36800.0,45.1087,45.1087,44.886,44.9242,36800.0
2014-05-22 10:10:00,70.61,70.78,70.6,70.74,34000.0,44.9242,45.0323,44.9178,45.0069,34000.0
2014-05-22 10:20:00,70.7,70.81,70.63,70.71,17100.0,44.9814,45.0514,44.9369,44.9878,17100.0
2014-05-22 10:30:00,70.76,70.83,70.63,70.83,49300.0,45.0196,45.0642,44.9369,45.0642,49300.0
2014-05-22 10:40:00,70.83,70.88,70.71,70.87,17700.0,45.0642,45.096,44.9878,45.0896,17700.0
2014-05-22 10:50:00,70.87,70.9,70.81,70.86,15800.0,45.0896,45.1087,45.0514,45.0832,15800.0
2014-05-22 11:00:00,70.86,70.89,70.79,70.86,28500.0,45.0832,45.1023,45.0387,45.0832,28500.0
2014-05-22 11:10:00,70.87,70.94,70.81,70.92,26600.0,45.0896,45.1341,45.0514,45.1214,26600.0
2014-05-22 11:20:00,70.93,71.1,70.93,71.09,40000.0,45.1278,45.2359,45.1278,45.2296,40000.0
2014-05-22 11:30:00,71.09,71.17,71.09,71.11,24600.0,45.2296,45.2805,45.2296,45.2423,24600.0
2014-05-22 11:40:00,71.11,71.13,70.96,71.02,20300.0,45.2423,45.255,45.1469,45.185,20300.0
2014-05-22 11:50:00,71.0,71.01,70.94,70.99,24400.0,45.1723,45.1787,45.1341,45.166,24400.0
2014-05-22 12:00:00,70.99,71.16,70.97,71.11,16600.0,45.166,45.2741,45.1532,45.2423,16600.0
2014-05-22 12:10:00,71.11,71.11,71.03,71.04,5300.0,45.2423,45.2423,45.1914,45.1978,5300.0
2014-05-22 12:20:00,71.06,71.07,71.01,71.05,6200.0,45.2105,45.2169,45.1787,45.2041,6200.0
2014-05-22 12:30:00,71.06,71.14,71.04,71.14,14100.0,45.2105,45.2614,45.1978,45.2614,14100.0
2014-05-22 12:40:00,71.13,71.15,71.1,71.12,21200.0,45.255,45.2678,45.2359,45.2487,21200.0
2014-05-22 12:50:00,71.13,71.17,71.09,71.15,9800.0,45.255,45.2805,45.2296,45.2678,9800.0
2014-05-22 13:00:00,71.13,71.18,71.13,71.18,10900.0,45.255,45.2868,45.255,45.2868,10900.0
2014-05-22 13:10:00,71.16,71.21,71.13,71.21,19800.0,45.2741,45.3059,45.255,45.3059,19800.0
2014-05-22 13:20:00,71.19,71.25,71.19,71.25,32000.0,45.2932,45.3314,45.2932,45.3314,32000.0
2014-05-22 13:30:00,71.25,71.3,71.22,71.27,41900.0,45.3314,45.3632,45.3123,45.3441,41900.0
2014-05-22 13:40:00,71.26,71.31,71.26,71.3,25000.0,45.3377,45.3695,45.3377,45.3632,25000.0
2014-05-22 13:50:00,71.31,71.37,71.28,71.33,22900.0,45.3695,45.4077,45.3505,45.3823,22900.0
2014-05-22 14:00:00,71.32,71.35,71.18,71.18,19900.0,45.3759,45.395,45.2868,45.2868,19900.0
2014-05-22 14:10:00,71.18,71.25,71.17,71.23,12300.0,45.2868,45.3314,45.2805,45.3187,12300.0
2014-05-22 14:20:00,71.23,71.25,71.2,71.23,9200.0,45.3187,45.3314,45.2996,45.3187,9200.0
2014-05-22 14:30:00,71.23,71.27,71.1,71.16,20700.0,45.3187,45.3441,45.2359,45.2741,20700.0
2014-05-22 14:40:00,71.17,71.21,71.13,71.16,13900.0,45.2805,45.3059,45.255,45.2741,13900.0
2014-05-22 14:50:00,71.16,71.23,71.13,71.2,15500.0,45.2741,45.3187,45.255,45.2996,15500.0
2014-05-22 15:00:00,71.17,71.18,71.1,71.15,25900.0,45.2805,45.2868,45.2359,45.2678,25900.0
2014-05-22 15:10:00,71.13,71.2,71.11,71.17,36700.0,45.255,45.2996,45.2423,45.2805,36700.0
2014-05-22 15:20:00,71.16,71.21,71.09,71.2,48000.0,45.2741,45.3059,45.2296,45.2996,48000.0
2014-05-22 15:30:00,71.19,71.28,71.18,71.24,38200.0,45.2932,45.3505,45.2868,45.325,38200.0
2014-05-22 15:40:00,71.23,71.31,71.22,71.3,64200.0,45.3187,45.3695,45.3123,45.3632,64200.0
2014-05-22 15:50:00,71.3,71.35,71.3,71.35,105500.0,45.3632,45.395,45.3632,45.395,105500.0
2014-05-23 09:30:00,71.29,71.4,70.76,70.81,29400.0,45.3568,45.4268,45.0196,45.0514,29400.0
2014-05-23 09:40:00,70.83,70.94,70.72,70.75,21900.0,45.0642,45.1341,44.9942,45.0133,21900.0
2014-05-23 09:50:00,70.75,70.82,70.68,70.7,25800.0,45.0133,45.0578,44.9687,44.9814,25800.0
2014-05-23 10:00:00,70.71,70.82,70.65,70.66,73600.0,44.9878,45.0578,44.9496,44.956,73600.0
2014-05-23 10:10:00,70.67,70.75,70.63,70.74,12900.0,44.9624,45.0133,44.9369,45.0069,12900.0
2014-05-23 10:20:00,70.73,70.84,70.7,70.75,11500.0,45.0005,45.0705,44.9814,45.0133,11500.0
2014-05-23 10:30:00,70.75,70.87,70.72,70.84,12300.0,45.0133,45.0896,44.9942,45.0705,12300.0
2014-05-23 10:40:00,70.84,70.91,70.84,70.91,9000.0,45.0705,45.1151,45.0705,45.1151,9000.0
2014-05-23 10:50:00,70.88,71.0,70.88,70.96,14500.0,45.096,45.1723,45.096,45.1469,14500.0
2014-05-23 11:00:00,70.97,70.99,70.82,70.91,8500.0,45.1532,45.166,45.0578,45.1151,8500.0
2014-05-23 11:10:00,70.93,70.93,70.77,70.83,68300.0,45.1278,45.1278,45.026,45.0642,68300.0
2014-05-23 11:20:00,70.83,70.84,70.71,70.71,22600.0,45.0642,45.0705,44.9878,44.9878,22600.0
2014-05-23 11:30:00,70.69,70.78,70.64,70.75,11600.0,44.9751,45.0323,44.9433,45.0133,11600.0
2014-05-23 11:40:00,70.73,70.8,70.69,70.76,10600.0,45.0005,45.0451,44.9751,45.0196,10600.0
2014-05-23 11:50:00,70.76,70.82,70.7,70.79,14000.0,45.0196,45.0578,44.9814,45.0387,14000.0
2014-05-23 12:00:00,70.8,70.94,70.77,70.92,11200.0,45.0451,45.1341,45.026,45.1214,11200.0
2014-05-23 12:10:00,70.9,70.96,70.86,70.92,19600.0,45.1087,45.1469,45.0832,45.1214,19600.0
2014-05-23 12:20:00,70.94,70.95,70.85,70.88,111200.0,45.1341,45.1405,45.0769,45.096,111200.0
2014-05-23 12:30:00,70.89,70.93,70.87,70.87,6400.0,45.1023,45.1278,45.0896,45.0896,6400.0
2014-05-23 12:40:00,70.87,70.92,70.87,70.89,3600.0,45.0896,45.1214,45.0896,45.1023,3600.0
2014-05-23 12:50:00,70.88,70.88,70.79,70.8,8800.0,45.096,45.096,45.0387,45.0451,8800.0
2014-05-23 13:00:00,70.8,70.82,70.73,70.73,10300.0,45.0451,45.0578,45.0005,45.0005,10300.0
2014-05-23 13:10:00,70.73,70.77,70.66,70.67,9000.0,45.0005,45.026,44.956,44.9624,9000.0
2014-05-23 13:20:00,70.67,70.72,70.64,70.7,8300.0,44.9624,44.9942,44.9433,44.9814,8300.0
2014-05-23 13:30:00,70.72,70.72,70.65,70.7,7900.0,44.9942,44.9942,44.9496,44.9814,7900.0
2014-05-23 13:40:00,70.7,70.74,70.7,70.73,4700.0,44.9814,45.0069,44.9814,45.0005,4700.0
2014-05-23 13:50:00,70.72,70.74,70.7,70.71,8000.0,44.9942,45.0069,44.9814,44.9878,8000.0
2014-05-23 14:00:00,70.73,70.74,70.65,70.67,16000.0,45.0005,45.0069,44.9496,44.9624,16000.0
2014-05-23 14:10:00,70.66,70.68,70.64,70.67,8600.0,44.956,44.9687,44.9433,44.9624,8600.0
2014-05-23 14:20:00,70.68,70.78,70.67,70.78,9900.0,44.9687,45.0323,44.9624,45.0323,9900.0
2014-05-23 14:30:00,70.78,70.82,70.78,70.78,10600.0,45.0323,45.0578,45.0323,45.0323,10600.0
2014-05-23 14:40:00,70.8,70.85,70.78,70.81,7200.0,45.0451,45.0769,45.0323,45.0514,7200.0
2014-05-23 14:50:00,70.8,70.86,70.8,70.85,6300.0,45.0451,45.0832,45.0451,45.0769,6300.0
2014-05-23 15:00:00,70.85,70.89,70.82,70.89,8900.0,45.0769,45.1023,45.0578,45.1023,8900.0
2014-05-23 15:10:00,70.87,70.92,70.86,70.89,9000.0,45.0896,45.1214,45.0832,45.1023,9000.0
2014-05-23 15:20:00,70.88,70.94,70.88,70.94,14000.0,45.096,45.1341,45.096,45.1341,14000.0
2014-05-23 15:30:00,70.94,70.99,70.92,70.99,23000.0,45.1341,45.166,45.1214,45.166,23000.0
2014-05-23 15:40:00,70.98,71.04,70.96,71.02,53000.0,45.1596,45.1978,45.1469,45.185,53000.0
2014-05-23 15:50:00,71.02,71.05,70.99,71.0,116100.0,45.185,45.2041,45.166,45.1723,116100.0
2014-05-27 09:30:00,71.4,71.66,71.1,71.39,148600.0,45.4268,45.5922,45.2359,45.4204,148600.0
2014-05-27 09:40:00,71.4,71.81,71.4,71.79,95700.0,45.4268,45.6877,45.4268,45.6749,95700.0
2014-05-27 09:50:00,71.83,71.89,71.74,71.84,12500.0,45.7004,45.7386,45.6431,45.7068,12500.0
2014-05-27 10:00:00,71.9,71.9,71.82,71.83,21000.0,45.7449,45.7449,45.694,45.7004,21000.0
2014-05-27 10:10:00,71.83,71.9,71.83,71.84,17300.0,45.7004,45.7449,45.7004,45.7068,17300.0
2014-05-27 10:20:00,71.88,71.89,71.76,71.89,19900.0,45.7322,45.7386,45.6559,45.7386,19900.0
2014-05-27 10:30:00,71.89,71.99,71.87,71.93,40300.0,45.7386,45.8022,45.7258,45.764,40300.0
2014-05-27 10:40:00,71.91,72.0,71.9,71.99,23800.0,45.7513,45.8085,45.7449,45.8022,23800.0
2014-05-27 10:50:00,71.97,72.03,71.93,71.97,26400.0,45.7895,45.8276,45.764,45.7895,26400.0
2014-05-27 11:00:00,71.98,72.03,71.97,71.98,59200.0,45.7958,45.8276,45.7895,45.7958,59200.0
2014-05-27 11:10:00,71.98,72.01,71.71,71.71,68900.0,45.7958,45.8149,45.624,45.624,68900.0
2014-05-27 11:20:00,71.72,71.8,71.56,71.59,119000.0,45.6304,45.6813,45.5286,45.5477,119000.0
2014-05-27 11:30:00,71.6,71.91,71.6,71.9,65100.0,45.5541,45.7513,45.5541,45.7449,65100.0
2014-05-27 11:40:00,71.92,71.92,71.76,71.81,15800.0,45.7576,45.7576,45.6559,45.6877,15800.0
2014-05-27 11:50:00,71.78,71.84,71.78,71.83,6400.0,45.6686,45.7068,45.6686,45.7004,6400.0
2014-05-27 12:00:00,71.83,71.85,71.74,71.76,30000.0,45.7004,45.7131,45.6431,45.6559,30000.0
2014-05-27 12:10:00,71.75,71.79,71.68,71.7,5600.0,45.6495,45.6749,45.605,45.6177,5600.0
2014-05-27 12:20:00,71.69,71.76,71.6,71.65,6200.0,45.6113,45.6559,45.5541,45.5859,6200.0
2014-05-27 12:30:00,71.66,71.74,71.65,71.74,12900.0,45.5922,45.6431,45.5859,45.6431,12900.0
2014-05-27 12:40:00,71.74,71.76,71.68,71.73,3900.0,45.6431,45.6559,45.605,45.6368,3900.0
2014-05-27 12:50:00,71.73,71.74,71.63,71.66,8900.0,45.6368,45.6431,45.5731,45.5922,8900.0
2014-05-27 13:00:00,71.63,71.63,71.51,71.51,20900.0,45.5731,45.5731,45.4968,45.4968,20900.0
2014-05-27 13:10:00,71.53,71.53,71.44,71.5,20500.0,45.5095,45.5095,45.4523,45.4904,20500.0
2014-05-27 13:20:00,71.5,71.52,71.47,71.5,23300.0,45.4904,45.5032,45.4713,45.4904,23300.0
2014-05-27 13:30:00,71.49,71.5,71.28,71.33,51700.0,45.4841,45.4904,45.3505,45.3823,51700.0
2014-05-27 13:40:00,71.34,71.39,71.31,71.34,22800.0,45.3886,45.4204,45.3695,45.3886,22800.0
2014-05-27 13:50:00,71.33,71.42,71.33,71.35,103800.0,45.3823,45.4395,45.3823,45.395,103800.0
2014-05-27 14:00:00,71.35,71.37,71.29,71.33,18000.0,45.395,45.4077,45.3568,45.3823,18000.0
2014-05-27 14:10:00,71.31,71.37,71.26,71.37,7300.0,45.3695,45.4077,45.3377,45.4077,7300.0
2014-05-27 14:20:00,71.38,71.45,71.34,71.4,13900.0,45.4141,45.4586,45.3886,45.4268,13900.0
2014-05-27 14:30:00,71.4,71.4,71.29,71.3,7700.0,45.4268,45.4268,45.3568,45.3632,7700.0
2014-05-27 14:40:00,71.31,71.38,71.3,71.38,12400.0,45.3695,45.4141,45.3632,45.4141,12400.0
2014-05-27 14:50:00,71.39,71.47,71.38,71.46,9100.0,45.4204,45.4713,45.4141,45.465,9100.0
2014-05-27 15:00:00,71.47,71.61,71.47,71.6,14200.0,45.4713,45.5604,45.4713,45.5541,14200.0
2014-05-27 15:10:00,71.61,71.71,71.6,71.71,10300.0,45.5604,45.624,45.5541,45.624,10300.0
2014-05-27 15:20:00,71.71,71.71,71.55,71.55,13500.0,45.624,45.624,45.5222,45.5222,13500.0
2014-05-27 15:30:00,71.55,71.62,71.45,71.62,34000.0,45.5222,45.5668,45.4586,45.5668,34000.0
2014-05-27 15:40:00,71.63,71.69,71.6,71.62,46200.0,45.5731,45.6113,45.5541,45.5668,46200.0
2014-05-27 15:50:00,71.62,71.68,71.58,71.67,123300.0,45.5668,45.605,45.5413,45.5986,123300.0
2014-05-28 09:30:00,71.53,71.66,71.32,71.55,24100.0,45.5095,45.5922,45.3759,45.5222,24100.0
2014-05-28 09:40:00,71.56,71.98,71.49,71.92,24300.0,45.5286,45.7958,45.4841,45.7576,24300.0
2014-05-28 09:50:00,71.97,72.0,71.61,71.73,20600.0,45.7895,45.8085,45.5604,45.6368,20600.0
2014-05-28 10:00:00,71.69,71.81,71.58,71.81,26900.0,45.6113,45.6877,45.5413,45.6877,26900.0
2014-05-28 10:10:00,71.81,71.81,71.65,71.71,27000.0,45.6877,45.6877,45.5859,45.624,27000.0
2014-05-28 10:20:00,71.71,71.86,71.65,71.73,15800.0,45.624,45.7195,45.5859,45.6368,15800.0
2014-05-28 10:30:00,71.74,71.78,71.64,71.73,17900.0,45.6431,45.6686,45.5795,45.6368,17900.0
2014-05-28 10:40:00,71.72,71.79,71.71,71.78,33500.0,45.6304,45.6749,45.624,45.6686,33500.0
2014-05-28 10:50:00,71.76,71.86,71.73,71.86,16200.0,45.6559,45.7195,45.6368,45.7195,16200.0
2014-05-28 11:00:00,71.86,71.87,71.73,71.87,12900.0,45.7195,45.7258,45.6368,45.7258,12900.0
2014-05-28 11:10:00,71.9,72.0,71.89,71.96,23100.0,45.7449,45.8085,45.7386,45.7831,23100.0
2014-05-28 11:20:00,71.97,72.07,71.96,72.03,15900.0,45.7895,45.8531,45.7831,45.8276,15900.0
2014-05-28 11:30:00,71.99,72.02,71.94,72.0,9800.0,45.8022,45.8213,45.7704,45.8085,9800.0
2014-05-28 11:40:00,72.01,72.01,71.9,71.93,44000.0,45.8149,45.8149,45.7449,45.764,44000.0
2014-05-28 11:50:00,71.92,72.04,71.92,72.0,10100.0,45.7576,45.834,45.7576,45.8085,10100.0
2014-05-28 12:00:00,71.98,72.01,71.92,71.98,12000.0,45.7958,45.8149,45.7576,45.7958,12000.0
2014-05-28 12:10:00,71.97,72.02,71.92,72.02,11600.0,45.7895,45.8213,45.7576,45.8213,11600.0
2014-05-28 12:20:00,72.02,72.02,71.91,71.93,9200.0,45.8213,45.8213,45.7513,45.764,9200.0
2014-05-28 12:30:00,71.94,72.02,71.89,71.92,10600.0,45.7704,45.8213,45.7386,45.7576,10600.0
2014-05-28 12:40:00,71.94,71.97,71.85,71.97,14200.0,45.7704,45.7895,45.7131,45.7895,14200.0
2014-05-28 12:50:00,71.96,71.97,71.86,71.95,13800.0,45.7831,45.7895,45.7195,45.7767,13800.0
2014-05-28 13:00:00,71.93,71.97,71.89,71.94,13900.0,45.764,45.7895,45.7386,45.7704,13900.0
2014-05-28 13:10:00,71.94,72.01,71.94,71.98,8400.0,45.7704,45.8149,45.7704,45.7958,8400.0
2014-05-28 13:20:00,72.01,72.08,71.97,72.05,11500.0,45.8149,45.8594,45.7895,45.8404,11500.0
2014-05-28 13:30:00,72.05,72.09,72.02,72.05,6300.0,45.8404,45.8658,45.8213,45.8404,6300.0
2014-05-28 13:40:00,72.05,72.07,71.99,72.06,13100.0,45.8404,45.8531,45.8022,45.8467,13100.0
2014-05-28 13:50:00,72.06,72.14,72.03,72.14,14600.0,45.8467,45.8976,45.8276,45.8976,14600.0
2014-05-28 14:00:00,72.14,72.14,72.03,72.09,13300.0,45.8976,45.8976,45.8276,45.8658,13300.0
2014-05-28 14:10:00,72.08,72.14,72.02,72.04,29000.0,45.8594,45.8976,45.8213,45.834,29000.0
2014-05-28 14:20:00,72.01,72.05,72.0,72.04,50400.0,45.8149,45.8404,45.8085,45.834,50400.0
2014-05-28 14:30:00,72.01,72.06,72.0,72.0,17900.0,45.8149,45.8467,45.8085,45.8085,17900.0
2014-05-28 14:40:00,72.0,72.05,72.0,72.05,12600.0,45.8085,45.8404,45.8085,45.8404,12600.0
2014-05-28 14:50:00,72.04,72.14,72.04,72.11,16500.0,45.834,45.8976,45.834,45.8785,16500.0
2014-05-28 15:00:00,72.11,72.18,72.08,72.11,54900.0,45.8785,45.9231,45.8594,45.8785,54900.0
2014-05-28 15:10:00,72.11,72.2,72.03,72.03,24800.0,45.8785,45.9358,45.8276,45.8276,24800.0
2014-05-28 15:20:00,72.03,72.1,72.02,72.06,9200.0,45.8276,45.8722,45.8213,45.8467,9200.0
2014-05-28 15:30:00,72.06,72.11,72.03,72.04,21900.0,45.8467,45.8785,45.8276,45.834,21900.0
2014-05-28 15:40:00,72.04,72.06,72.0,72.01,22200.0,45.834,45.8467,45.8085,45.8149,22200.0
2014-05-28 15:50:00,72.0,72.03,71.89,71.92,64100.0,45.8085,45.8276,45.7386,45.7576,64100.0
2014-05-29 09:30:00,71.84,72.13,71.64,71.68,18100.0,45.7068,45.8913,45.5795,45.605,18100.0
2014-05-29 09:40:00,71.73,71.86,71.62,71.79,7600.0,45.6368,45.7195,45.5668,45.6749,7600.0
2014-05-29 09:50:00,71.75,71.87,71.67,71.87,7200.0,45.6495,45.7258,45.5986,45.7258,7200.0
2014-05-29 10:00:00,71.8,71.92,71.69,71.69,18800.0,45.6813,45.7576,45.6113,45.6113,18800.0
2014-05-29 10:10:00,71.69,71.74,71.55,71.62,23600.0,45.6113,45.6431,45.5222,45.5668,23600.0
2014-05-29 10:20:00,71.67,71.73,71.62,71.71,5300.0,45.5986,45.6368,45.5668,45.624,5300.0
2014-05-29 10:30:00,71.69,71.78,71.61,71.78,29400.0,45.6113,45.6686,45.5604,45.6686,29400.0
2014-05-29 10:40:00,71.76,71.92,71.72,71.89,8500.0,45.6559,45.7576,45.6304,45.7386,8500.0
2014-05-29 10:50:00,71.88,71.98,71.86,71.98,47800.0,45.7322,45.7958,45.7195,45.7958,47800.0
2014-05-29 11:00:00,71.97,71.98,71.91,71.96,9800.0,45.7895,45.7958,45.7513,45.7831,9800.0
2014-05-29 11:10:00,71.97,72.05,71.93,71.99,16600.0,45.7895,45.8404,45.764,45.8022,16600.0
2014-05-29 11:20:00,71.99,72.05,71.98,72.01,6400.0,45.8022,45.8404,45.7958,45.8149,6400.0
2014-05-29 11:30:00,72.03,72.12,71.96,72.0,22100.0,45.8276,45.8849,45.7831,45.8085,22100.0
2014-05-29 11:40:00,72.0,72.01,71.95,71.97,6100.0,45.8085,45.8149,45.7767,45.7895,6100.0
2014-05-29 11:50:00,71.98,72.0,71.97,71.97,2900.0,45.7958,45.8085,45.7895,45.7895,2900.0
2014-05-29 12:00:00,72.0,72.04,71.98,72.04,5800.0,45.8085,45.834,45.7958,45.834,5800.0
2014-05-29 12:10:00,72.02,72.05,71.99,72.03,12600.0,45.8213,45.8404,45.8022,45.8276,12600.0
2014-05-29 12:20:00,72.03,72.05,72.0,72.02,7100.0,45.8276,45.8404,45.8085,45.8213,7100.0
2014-05-29 12:30:00,72.01,72.04,72.0,72.03,26900.0,45.8149,45.834,45.8085,45.8276,26900.0
2014-05-29 12:40:00,72.03,72.03,71.96,71.96,7800.0,45.8276,45.8276,45.7831,45.7831,7800.0
2014-05-29 12:50:00,71.97,71.97,71.9,71.91,12200.0,45.7895,45.7895,45.7449,45.7513,12200.0
2014-05-29 13:00:00,71.92,71.92,71.81,71.81,11200.0,45.7576,45.7576,45.6877,45.6877,11200.0
2014-05-29 13:10:00,71.8,71.84,71.78,71.8,6600.0,45.6813,45.7068,45.6686,45.6813,6600.0
2014-05-29 13:20:00,71.81,71.86,71.81,71.81,8500.0,45.6877,45.7195,45.6877,45.6877,8500.0
2014-05-29 13:30:00,71.81,71.85,71.79,71.85,9300.0,45.6877,45.7131,45.6749,45.7131,9300.0
2014-05-29 13:40:00,71.86,72.04,71.86,72.03,37900.0,45.7195,45.834,45.7195,45.8276,37900.0
2014-05-29 13:50:00,72.01,72.03,71.98,72.03,17100.0,45.8149,45.8276,45.7958,45.8276,17100.0
2014-05-29 14:00:00,72.03,72.06,72.01,72.03,6900.0,45.8276,45.8467,45.8149,45.8276,6900.0
2014-05-29 14:10:00,72.02,72.08,72.02,72.05,4100.0,45.8213,45.8594,45.8213,45.8404,4100.0
2014-05-29 14:20:00,72.05,72.05,72.0,72.0,14500.0,45.8404,45.8404,45.8085,45.8085,14500.0
2014-05-29 14:30:00,72.0,72.12,72.0,72.12,21100.0,45.8085,45.8849,45.8085,45.8849,21100.0
2014-05-29 14:40:00,72.12,72.17,72.06,72.15,18400.0,45.8849,45.9167,45.8467,45.904,18400.0
2014-05-29 14:50:00,72.15,72.15,72.03,72.06,31000.0,45.904,45.904,45.8276,45.8467,31000.0
2014-05-29 15:00:00,72.05,72.16,72.05,72.15,27700.0,45.8404,45.9103,45.8404,45.904,27700.0
2014-05-29 15:10:00,72.15,72.2,72.15,72.19,32900.0,45.904,45.9358,45.904,45.9294,32900.0
2014-05-29 15:20:00,72.2,72.36,72.2,72.36,18200.0,45.9358,46.0376,45.9358,46.0376,18200.0
2014-05-29 15:30:00,72.36,72.42,72.35,72.4,52400.0,46.0376,46.0758,46.0312,46.063,52400.0
2014-05-29 15:40:00,72.4,72.42,72.31,72.41,53700.0,46.063,46.0758,46.0058,46.0694,53700.0
2014-05-29 15:50:00,72.42,72.48,72.4,72.46,129500.0,46.0758,46.1139,46.063,46.1012,129500.0
2014-05-30 09:30:00,72.15,72.46,72.11,72.14,34300.0,45.904,46.1012,45.8785,45.8976,34300.0
2014-05-30 09:40:00,72.13,72.47,72.03,72.03,18500.0,45.8913,46.1076,45.8276,45.8276,18500.0
2014-05-30 09:50:00,72.06,72.45,72.05,72.29,37700.0,45.8467,46.0949,45.8404,45.9931,37700.0
2014-05-30 10:00:00,72.28,72.32,72.22,72.23,60200.0,45.9867,46.0121,45.9485,45.9549,60200.0
2014-05-30 10:10:00,72.24,72.36,72.19,72.33,34400.0,45.9612,46.0376,45.9294,46.0185,34400.0
2014-05-30 10:20:00,72.33,72.36,72.11,72.13,13200.0,46.0185,46.0376,45.8785,45.8913,13200.0
2014-05-30 10:30:00,72.1,72.12,71.91,72.03,21000.0,45.8722,45.8849,45.7513,45.8276,21000.0
2014-05-30 10:40:00,72.01,72.16,72.01,72.11,18600.0,45.8149,45.9103,45.8149,45.8785,18600.0
2014-05-30 10:50:00,72.12,72.28,72.12,72.28,9900.0,45.8849,45.9867,45.8849,45.9867,9900.0
2014-05-30 11:00:00,72.29,72.32,72.14,72.14,20600.0,45.9931,46.0121,45.8976,45.8976,20600.0
2014-05-30 11:10:00,72.14,72.16,72.07,72.1,13400.0,45.8976,45.9103,45.8531,45.8722,13400.0
2014-05-30 11:20:00,72.1,72.14,71.92,71.94,43500.0,45.8722,45.8976,45.7576,45.7704,43500.0
2014-05-30 11:30:00,71.92,72.04,71.91,72.04,19300.0,45.7576,45.834,45.7513,45.834,19300.0
2014-05-30 11:40:00,72.03,72.22,72.03,72.2,22600.0,45.8276,45.9485,45.8276,45.9358,22600.0
2014-05-30 11:50:00,72.2,72.24,72.17,72.23,10600.0,45.9358,45.9612,45.9167,45.9549,10600.0
2014-05-30 12:00:00,72.21,72.29,72.19,72.27,12000.0,45.9422,45.9931,45.9294,45.9803,12000.0
2014-05-30 12:10:00,72.27,72.29,72.21,72.22,3800.0,45.9803,45.9931,45.9422,45.9485,3800.0
2014-05-30 12:20:00,72.24,72.28,72.13,72.17,5700.0,45.9612,45.9867,45.8913,45.9167,5700.0
2014-05-30 12:30:00,72.15,72.16,71.9,71.9,11400.0,45.904,45.9103,45.7449,45.7449,11400.0
2014-05-30 12:40:00,71.9,71.96,71.84,71.87,19900.0,45.7449,45.7831,45.7068,45.7258,19900.0
2014-05-30 12:50:00,71.88,71.93,71.82,71.93,10000.0,45.7322,45.764,45.694,45.764,10000.0
2014-05-30 13:00:00,71.95,72.05,71.93,71.99,15400.0,45.7767,45.8404,45.764,45.8022,15400.0
2014-05-30 13:10:00,72.0,72.05,71.96,72.0,18000.0,45.8085,45.8404,45.7831,45.8085,18000.0
2014-05-30 13:20:00,71.99,72.02,71.96,72.0,17900.0,45.8022,45.8213,45.7831,45.8085,17900.0
2014-05-30 13:30:00,72.0,72.03,71.93,71.98,17500.0,45.8085,45.8276,45.764,45.7958,17500.0
2014-05-30 13:40:00,72.01,72.02,71.92,71.92,17200.0,45.8149,45.8213,45.7576,45.7576,17200.0
2014-05-30 13:50:00,71.92,71.99,71.91,71.95,16200.0,45.7576,45.8022,45.7513,45.7767,16200.0
2014-05-30 14:00:00,71.96,72.09,71.92,72.08,11400.0,45.7831,45.8658,45.7576,45.8594,11400.0
2014-05-30 14:10:00,72.09,72.17,72.08,72.1,31000.0,45.8658,45.9167,45.8594,45.8722,31000.0
2014-05-30 14:20:00,72.1,72.12,72.03,72.03,51400.0,45.8722,45.8849,45.8276,45.8276,51400.0
2014-05-30 14:30:00,72.02,72.06,71.98,72.0,29100.0,45.8213,45.8467,45.7958,45.8085,29100.0
2014-05-30 14:40:00,72.0,72.09,71.99,72.07,32700.0,45.8085,45.8658,45.8022,45.8531,32700.0
2014-05-30 14:50:00,72.08,72.11,72.0,72.02,19000.0,45.8594,45.8785,45.8085,45.8213,19000.0
2014-05-30 15:00:00,72.0,72.03,71.95,71.95,22500.0,45.8085,45.8276,45.7767,45.7767,22500.0
2014-05-30 15:10:00,71.95,71.97,71.85,71.85,49900.0,45.7767,45.7895,45.7131,45.7131,49900.0
2014-05-30 15:20:00,71.84,71.97,71.82,71.97,27200.0,45.7068,45.7895,45.694,45.7895,27200.0
2014-05-30 15:30:00,71.95,72.08,71.93,72.04,75000.0,45.7767,45.8594,45.764,45.834,75000.0
2014-05-30 15:40:00,72.05,72.08,71.96,72.0,59100.0,45.8404,45.8594,45.7831,45.8085,59100.0
2014-05-30 15:50:00,72.01,72.08,71.95,72.0,341200.0,45.8149,45.8594,45.7767,45.8085,341200.0
2014-06-02 09:30:00,72.06,72.27,71.8,71.87,24100.0,45.8467,45.9803,45.6813,45.7258,24100.0
2014-06-02 09:40:00,71.86,71.86,71.39,71.39,16000.0,45.7195,45.7195,45.4204,45.4204,16000.0
2014-06-02 09:50:00,71.42,71.47,71.2,71.25,40600.0,45.4395,45.4713,45.2996,45.3314,40600.0
2014-06-02 10:00:00,71.2,71.47,71.03,71.05,43400.0,45.2996,45.4713,45.1914,45.2041,43400.0
2014-06-02 10:10:00,71.01,71.35,71.01,71.35,16400.0,45.1787,45.395,45.1787,45.395,16400.0
2014-06-02 10:20:00,71.37,71.41,71.16,71.2,20800.0,45.4077,45.4332,45.2741,45.2996,20800.0
2014-06-02 10:30:00,71.19,71.42,71.16,71.42,27200.0,45.2932,45.4395,45.2741,45.4395,27200.0
2014-06-02 10:40:00,71.45,71.47,71.33,71.36,22200.0,45.4586,45.4713,45.3823,45.4014,22200.0
2014-06-02 10:50:00,71.33,71.42,71.31,71.42,36200.0,45.3823,45.4395,45.3695,45.4395,36200.0
2014-06-02 11:00:00,71.42,71.47,71.35,71.4,113500.0,45.4395,45.4713,45.395,45.4268,113500.0
2014-06-02 11:10:00,71.4,71.52,71.4,71.51,39500.0,45.4268,45.5032,45.4268,45.4968,39500.0
2014-06-02 11:20:00,71.51,71.61,71.35,71.52,34700.0,45.4968,45.5604,45.395,45.5032,34700.0
2014-06-02 11:30:00,71.51,71.65,71.51,71.64,35600.0,45.4968,45.5859,45.4968,45.5795,35600.0
2014-06-02 11:40:00,71.64,71.68,71.51,71.68,20100.0,45.5795,45.605,45.4968,45.605,20100.0
2014-06-02 11:50:00,71.69,71.86,71.69,71.7,32300.0,45.6113,45.7195,45.6113,45.6177,32300.0
2014-06-02 12:00:00,71.69,71.79,71.66,71.73,24200.0,45.6113,45.6749,45.5922,45.6368,24200.0
2014-06-02 12:10:00,71.74,71.74,71.55,71.56,12900.0,45.6431,45.6431,45.5222,45.5286,12900.0
2014-06-02 12:20:00,71.56,71.77,71.56,71.77,9300.0,45.5286,45.6622,45.5286,45.6622,9300.0
2014-06-02 12:30:00,71.76,71.77,71.7,71.71,13100.0,45.6559,45.6622,45.6177,45.624,13100.0
2014-06-02 12:40:00,71.7,71.75,71.67,71.75,8500.0,45.6177,45.6495,45.5986,45.6495,8500.0
2014-06-02 12:50:00,71.75,71.75,71.69,71.72,10400.0,45.6495,45.6495,45.6113,45.6304,10400.0
2014-06-02 13:00:00,71.71,71.73,71.62,71.65,13000.0,45.624,45.6368,45.5668,45.5859,13000.0
2014-06-02 13:10:00,71.65,71.75,71.65,71.71,12700.0,45.5859,45.6495,45.5859,45.624,12700.0
2014-06-02 13:20:00,71.7,71.8,71.67,71.79,17100.0,45.6177,45.6813,45.5986,45.6749,17100.0
2014-06-02 13:30:00,71.79,71.9,71.7,71.7,56300.0,45.6749,45.7449,45.6177,45.6177,56300.0
2014-06-02 13:40:00,71.69,71.85,71.68,71.73,58400.0,45.6113,45.7131,45.605,45.6368,58400.0
2014-06-02 13:50:00,71.73,71.73,71.6,71.65,20400.0,45.6368,45.6368,45.5541,45.5859,20400.0
2014-06-02 14:00:00,71.65,71.83,71.64,71.76,59400.0,45.5859,45.7004,45.5795,45.6559,59400.0
2014-06-02 14:10:00,71.75,71.78,71.7,71.77,59500.0,45.6495,45.6686,45.6177,45.6622,59500.0
2014-06-02 14:20:00,71.77,71.84,71.7,71.84,40600.0,45.6622,45.7068,45.6177,45.7068,40600.0
2014-06-02 14:30:00,71.84,71.89,71.73,71.89,57100.0,45.7068,45.7386,45.6368,45.7386,57100.0
2014-06-02 14:40:00,71.88,71.99,71.81,71.86,53100.0,45.7322,45.8022,45.6877,45.7195,53100.0
2014-06-02 14:50:00,71.85,71.87,71.72,71.8,38500.0,45.7131,45.7258,45.6304,45.6813,38500.0
2014-06-02 15:00:00,71.8,71.91,71.76,71.89,30100.0,45.6813,45.7513,45.6559,45.7386,30100.0
2014-06-02 15:10:00,71.89,71.89,71.76,71.81,35100.0,45.7386,45.7386,45.6559,45.6877,35100.0
2014-06-02 15:20:00,71.81,71.83,71.79,71.8,39800.0,45.6877,45.7004,45.6749,45.6813,39800.0
2014-06-02 15:30:00,71.8,71.86,71.79,71.82,67900.0,45.6813,45.7195,45.6749,45.694,67900.0
2014-06-02 15:40:00,71.82,71.91,71.81,71.9,64400.0,45.694,45.7513,45.6877,45.7449,64400.0
2014-06-02 15:50:00,71.9,72.01,71.9,71.95,256200.0,45.7449,45.8149,45.7449,45.7767,256200.0
2014-06-03 09:30:00,71.59,72.0,71.14,71.33,35100.0,45.5477,45.8085,45.2614,45.3823,35100.0
2014-06-03 09:40:00,71.33,71.38,71.02,71.09,62800.0,45.3823,45.4141,45.185,45.2296,62800.0
2014-06-03 09:50:00,71.09,71.24,71.07,71.2,101700.0,45.2296,45.325,45.2169,45.2996,101700.0
2014-06-03 10:00:00,71.2,71.34,71.14,71.19,88000.0,45.2996,45.3886,45.2614,45.2932,88000.0
2014-06-03 10:10:00,71.17,71.27,71.06,71.22,43000.0,45.2805,45.3441,45.2105,45.3123,43000.0
2014-06-03 10:20:00,71.25,71.25,71.09,71.09,29200.0,45.3314,45.3314,45.2296,45.2296,29200.0
2014-06-03 10:30:00,71.09,71.37,71.08,71.26,47000.0,45.2296,45.4077,45.2232,45.3377,47000.0
2014-06-03 10:40:00,71.24,71.25,71.02,71.05,32500.0,45.325,45.3314,45.185,45.2041,32500.0
2014-06-03 10:50:00,71.05,71.11,70.9,70.99,17900.0,45.2041,45.2423,45.1087,45.166,17900.0
2014-06-03 11:00:00,70.98,70.98,70.81,70.92,27500.0,45.1596,45.1596,45.0514,45.1214,27500.0
2014-06-03 11:10:00,70.91,70.92,70.76,70.81,20600.0,45.1151,45.1214,45.0196,45.0514,20600.0
2014-06-03 11:20:00,70.82,70.94,70.81,70.94,10800.0,45.0578,45.1341,45.0514,45.1341,10800.0
2014-06-03 11:30:00,70.95,70.95,70.81,70.83,29100.0,45.1405,45.1405,45.0514,45.0642,29100.0
2014-06-03 11:40:00,70.8,70.89,70.75,70.84,24600.0,45.0451,45.1023,45.0133,45.0705,24600.0
2014-06-03 11:50:00,70.83,70.88,70.76,70.85,39100.0,45.0642,45.096,45.0196,45.0769,39100.0
2014-06-03 12:00:00,70.84,70.97,70.79,70.79,12000.0,45.0705,45.1532,45.0387,45.0387,12000.0
2014-06-03 12:10:00,70.79,70.99,70.77,70.97,20200.0,45.0387,45.166,45.026,45.1532,20200.0
2014-06-03 12:20:00,70.98,70.99,70.88,70.92,13700.0,45.1596,45.166,45.096,45.1214,13700.0
2014-06-03 12:30:00,70.93,70.93,70.87,70.88,14700.0,45.1278,45.1278,45.0896,45.096,14700.0
2014-06-03 12:40:00,70.89,70.99,70.88,70.96,12500.0,45.1023,45.166,45.096,45.1469,12500.0
2014-06-03 12:50:00,70.95,71.0,70.94,70.96,9500.0,45.1405,45.1723,45.1341,45.1469,9500.0
2014-06-03 13:00:00,70.97,70.98,70.84,70.89,19300.0,45.1532,45.1596,45.0705,45.1023,19300.0
2014-06-03 13:10:00,70.89,70.91,70.77,70.77,29600.0,45.1023,45.1151,45.026,45.026,29600.0
2014-06-03 13:20:00,70.77,70.85,70.77,70.85,13500.0,45.026,45.0769,45.026,45.0769,13500.0
2014-06-03 13:30:00,70.87,70.89,70.84,70.84,20700.0,45.0896,45.1023,45.0705,45.0705,20700.0
2014-06-03 13:40:00,70.85,70.89,70.81,70.86,24400.0,45.0769,45.1023,45.0514,45.0832,24400.0
2014-06-03 13:50:00,70.87,70.99,70.87,70.95,14300.0,45.0896,45.166,45.0896,45.1405,14300.0
2014-06-03 14:00:00,70.95,70.96,70.88,70.88,21800.0,45.1405,45.1469,45.096,45.096,21800.0
2014-06-03 14:10:00,70.88,70.98,70.86,70.96,20600.0,45.096,45.1596,45.0832,45.1469,20600.0
2014-06-03 14:20:00,70.97,71.03,70.95,71.03,18000.0,45.1532,45.1914,45.1405,45.1914,18000.0
2014-06-03 14:30:00,71.02,71.02,70.93,70.94,18300.0,45.185,45.185,45.1278,45.1341,18300.0
2014-06-03 14:40:00,70.95,71.01,70.83,70.83,23000.0,45.1405,45.1787,45.0642,45.0642,23000.0
2014-06-03 14:50:00,70.84,70.92,70.84,70.85,30100.0,45.0705,45.1214,45.0705,45.0769,30100.0
2014-06-03 15:00:00,70.86,70.9,70.85,70.89,36500.0,45.0832,45.1087,45.0769,45.1023,36500.0
2014-06-03 15:10:00,70.89,70.94,70.88,70.91,22700.0,45.1023,45.1341,45.096,45.1151,22700.0
2014-06-03 15:20:00,70.91,70.96,70.89,70.92,28200.0,45.1151,45.1469,45.1023,45.1214,28200.0
2014-06-03 15:30:00,70.92,70.99,70.92,70.99,37300.0,45.1214,45.166,45.1214,45.166,37300.0
2014-06-03 15:40:00,70.98,71.04,70.96,71.03,130600.0,45.1596,45.1978,45.1469,45.1914,130600.0
2014-06-03 15:50:00,71.03,71.06,70.98,70.98,129100.0,45.1914,45.2105,45.1596,45.1596,129100.0
2014-06-04 09:30:00,70.66,70.97,70.33,70.63,34200.0,44.956,45.1532,44.746,44.9369,34200.0
2014-06-04 09:40:00,70.67,70.7,70.36,70.41,48000.0,44.9624,44.9814,44.7651,44.7969,48000.0
2014-06-04 09:50:00,70.42,70.42,70.2,70.25,55200.0,44.8033,44.8033,44.6633,44.6951,55200.0
2014-06-04 10:00:00,70.26,70.37,70.18,70.21,39200.0,44.7015,44.7715,44.6506,44.6697,39200.0
2014-06-04 10:10:00,70.21,70.38,70.11,70.11,28500.0,44.6697,44.7779,44.6061,44.6061,28500.0
2014-06-04 10:20:00,70.12,70.14,70.0,70.08,28200.0,44.6124,44.6252,44.5361,44.587,28200.0
2014-06-04 10:30:00,70.09,70.13,70.01,70.09,51200.0,44.5933,44.6188,44.5424,44.5933,51200.0
2014-06-04 10:40:00,70.1,70.13,70.06,70.1,53500.0,44.5997,44.6188,44.5743,44.5997,53500.0
2014-06-04 10:50:00,70.09,70.27,70.08,70.24,41300.0,44.5933,44.7079,44.587,44.6888,41300.0
2014-06-04 11:00:00,70.22,70.41,70.19,70.39,34000.0,44.6761,44.7969,44.657,44.7842,34000.0
2014-06-04 11:10:00,70.41,70.48,70.28,70.28,15000.0,44.7969,44.8415,44.7142,44.7142,15000.0
2014-06-04 11:20:00,70.29,70.39,70.25,70.25,12700.0,44.7206,44.7842,44.6951,44.6951,12700.0
2014-06-04 11:30:00,70.26,70.31,70.22,70.25,22000.0,44.7015,44.7333,44.6761,44.6951,22000.0
2014-06-04 11:40:00,70.26,70.28,70.2,70.22,20400.0,44.7015,44.7142,44.6633,44.6761,20400.0
2014-06-04 11:50:00,70.22,70.24,70.2,70.2,9400.0,44.6761,44.6888,44.6633,44.6633,9400.0
2014-06-04 12:00:00,70.21,70.24,70.16,70.16,20000.0,44.6697,44.6888,44.6379,44.6379,20000.0
2014-06-04 12:10:00,70.16,70.17,70.02,70.03,24800.0,44.6379,44.6442,44.5488,44.5552,24800.0
2014-06-04 12:20:00,70.02,70.09,70.01,70.05,12000.0,44.5488,44.5933,44.5424,44.5679,12000.0
2014-06-04 12:30:00,70.05,70.07,70.01,70.02,17300.0,44.5679,44.5806,44.5424,44.5488,17300.0
2014-06-04 12:40:00,70.04,70.07,69.96,69.96,18700.0,44.5615,44.5806,44.5106,44.5106,18700.0
2014-06-04 12:50:00,69.98,70.0,69.93,69.99,17400.0,44.5234,44.5361,44.4916,44.5297,17400.0
2014-06-04 13:00:00,69.99,70.17,69.99,70.17,20600.0,44.5297,44.6442,44.5297,44.6442,20600.0
2014-06-04 13:10:00,70.17,70.2,70.09,70.11,12300.0,44.6442,44.6633,44.5933,44.6061,12300.0
2014-06-04 13:20:00,70.11,70.18,70.07,70.14,13000.0,44.6061,44.6506,44.5806,44.6252,13000.0
2014-06-04 13:30:00,70.15,70.18,70.14,70.16,13600.0,44.6315,44.6506,44.6252,44.6379,13600.0
2014-06-04 13:40:00,70.17,70.26,70.15,70.16,27300.0,44.6442,44.7015,44.6315,44.6379,27300.0
2014-06-04 13:50:00,70.17,70.17,70.15,70.15,10600.0,44.6442,44.6442,44.6315,44.6315,10600.0
2014-06-04 14:00:00,70.14,70.18,70.14,70.15,71700.0,44.6252,44.6506,44.6252,44.6315,71700.0
2014-06-04 14:10:00,70.17,70.17,70.08,70.09,24700.0,44.6442,44.6442,44.587,44.5933,24700.0
2014-06-04 14:20:00,70.09,70.16,70.05,70.15,19400.0,44.5933,44.6379,44.5679,44.6315,19400.0
2014-06-04 14:30:00,70.15,70.17,70.11,70.16,28300.0,44.6315,44.6442,44.6061,44.6379,28300.0
2014-06-04 14:40:00,70.17,70.17,70.01,70.04,23000.0,44.6442,44.6442,44.5424,44.5615,23000.0
2014-06-04 14:50:00,70.04,70.13,70.03,70.09,22200.0,44.5615,44.6188,44.5552,44.5933,22200.0
2014-06-04 15:00:00,70.09,70.11,70.05,70.08,34200.0,44.5933,44.6061,44.5679,44.587,34200.0
2014-06-04 15:10:00,70.08,70.12,70.05,70.06,44700.0,44.587,44.6124,44.5679,44.5743,44700.0
2014-06-04 15:20:00,70.07,70.17,70.06,70.17,67300.0,44.5806,44.6442,44.5743,44.6442,67300.0
2014-06-04 15:30:00,70.17,70.21,70.15,70.19,44700.0,44.6442,44.6697,44.6315,44.657,44700.0
2014-06-04 15:40:00,70.19,70.3,70.18,70.27,55200.0,44.657,44.727,44.6506,44.7079,55200.0
2014-06-04 15:50:00,70.27,70.31,70.23,70.26,202600.0,44.7079,44.7333,44.6824,44.7015,202600.0
2014-06-05 09:30:00,70.56,70.65,70.02,70.14,75300.0,44.8924,44.9496,44.5488,44.6252,75300.0
2014-06-05 09:40:00,70.11,70.17,69.7,69.91,45500.0,44.6061,44.6442,44.3452,44.4788,45500.0
2014-06-05 09:50:00,69.9,69.9,69.54,69.71,41300.0,44.4725,44.4725,44.2434,44.3516,41300.0
2014-06-05 10:00:00,69.74,69.8,69.36,69.36,50800.0,44.3707,44.4088,44.1289,44.1289,50800.0
2014-06-05 10:10:00,69.37,69.54,69.36,69.45,31200.0,44.1353,44.2434,44.1289,44.1862,31200.0
2014-06-05 10:20:00,69.45,69.55,69.42,69.48,26700.0,44.1862,44.2498,44.1671,44.2052,26700.0
2014-06-05 10:30:00,69.5,69.5,69.24,69.34,33800.0,44.218,44.218,44.0526,44.1162,33800.0
2014-06-05 10:40:00,69.38,69.44,69.22,69.28,20600.0,44.1416,44.1798,44.0398,44.078,20600.0
2014-06-05 10:50:00,69.3,69.3,69.16,69.24,27200.0,44.0907,44.0907,44.0017,44.0526,27200.0
2014-06-05 11:00:00,69.24,69.38,69.22,69.33,19100.0,44.0526,44.1416,44.0398,44.1098,19100.0
2014-06-05 11:10:00,69.33,69.57,69.31,69.57,18200.0,44.1098,44.2625,44.0971,44.2625,18200.0
2014-06-05 11:20:00,69.51,69.54,69.39,69.39,12900.0,44.2243,44.2434,44.148,44.148,12900.0
2014-06-05 11:30:00,69.39,69.5,69.37,69.44,18000.0,44.148,44.218,44.1353,44.1798,18000.0
2014-06-05 11:40:00,69.42,69.5,69.33,69.43,29600.0,44.1671,44.218,44.1098,44.1734,29600.0
2014-06-05 11:50:00,69.43,69.51,69.39,69.49,23600.0,44.1734,44.2243,44.148,44.2116,23600.0
2014-06-05 12:00:00,69.49,69.53,69.47,69.49,21500.0,44.2116,44.2371,44.1989,44.2116,21500.0
2014-06-05 12:10:00,69.48,69.5,69.38,69.45,28100.0,44.2052,44.218,44.1416,44.1862,28100.0
2014-06-05 12:20:00,69.43,69.54,69.42,69.54,22100.0,44.1734,44.2434,44.1671,44.2434,22100.0
2014-06-05 12:30:00,69.51,69.55,69.45,69.49,14900.0,44.2243,44.2498,44.1862,44.2116,14900.0
2014-06-05 12:40:00,69.5,69.5,69.36,69.41,35100.0,44.218,44.218,44.1289,44.1607,35100.0
2014-06-05 12:50:00,69.43,69.46,69.32,69.38,22000.0,44.1734,44.1925,44.1035,44.1416,22000.0
2014-06-05 13:00:00,69.37,69.43,69.31,69.37,19200.0,44.1353,44.1734,44.0971,44.1353,19200.0
2014-06-05 13:10:00,69.37,69.4,69.35,69.37,15100.0,44.1353,44.1543,44.1225,44.1353,15100.0
2014-06-05 13:20:00,69.37,69.39,69.3,69.39,10700.0,44.1353,44.148,44.0907,44.148,10700.0
2014-06-05 13:30:00,69.41,69.43,69.36,69.39,16100.0,44.1607,44.1734,44.1289,44.148,16100.0
2014-06-05 13:40:00,69.39,69.42,69.35,69.37,13800.0,44.148,44.1671,44.1225,44.1353,13800.0
2014-06-05 13:50:00,69.36,69.41,69.35,69.41,15900.0,44.1289,44.1607,44.1225,44.1607,15900.0
2014-06-05 14:00:00,69.41,69.42,69.38,69.38,18800.0,44.1607,44.1671,44.1416,44.1416,18800.0
2014-06-05 14:10:00,69.38,69.4,69.36,69.36,28000.0,44.1416,44.1543,44.1289,44.1289,28000.0
2014-06-05 14:20:00,69.37,69.38,69.3,69.35,38400.0,44.1353,44.1416,44.0907,44.1225,38400.0
2014-06-05 14:30:00,69.34,69.42,69.33,69.42,64000.0,44.1162,44.1671,44.1098,44.1671,64000.0
2014-06-05 14:40:00,69.42,69.46,69.39,69.4,55200.0,44.1671,44.1925,44.148,44.1543,55200.0
2014-06-05 14:50:00,69.41,69.43,69.36,69.38,52800.0,44.1607,44.1734,44.1289,44.1416,52800.0
2014-06-05 15:00:00,69.38,69.56,69.38,69.56,40400.0,44.1416,44.2561,44.1416,44.2561,40400.0
2014-06-05 15:10:00,69.56,69.57,69.5,69.55,48400.0,44.2561,44.2625,44.218,44.2498,48400.0
2014-06-05 15:20:00,69.55,69.56,69.44,69.5,31900.0,44.2498,44.2561,44.1798,44.218,31900.0
2014-06-05 15:30:00,69.49,69.56,69.47,69.52,54800.0,44.2116,44.2561,44.1989,44.2307,54800.0
2014-06-05 15:40:00,69.52,69.53,69.49,69.49,71000.0,44.2307,44.2371,44.2116,44.2116,71000.0
2014-06-05 15:50:00,69.5,69.58,69.46,69.51,181900.0,44.218,44.2689,44.1925,44.2243,181900.0
2014-06-06 09:30:00,69.3,69.87,69.3,69.78,35200.0,44.3875,44.7526,44.3875,44.695,35200.0
2014-06-06 09:40:00,69.76,69.85,69.57,69.58,18900.0,44.6822,44.7398,44.5605,44.5669,18900.0
2014-06-06 09:50:00,69.59,69.67,69.49,69.6,22300.0,44.5733,44.6245,44.5092,44.5797,22300.0
2014-06-06 10:00:00,69.64,69.7,69.58,69.64,53900.0,44.6053,44.6437,44.5669,44.6053,53900.0
2014-06-06 10:10:00,69.65,69.7,69.57,69.66,23400.0,44.6117,44.6437,44.5605,44.6181,23400.0
2014-06-06 10:20:00,69.66,69.69,69.62,69.64,19300.0,44.6181,44.6373,44.5925,44.6053,19300.0
2014-06-06 10:30:00,69.63,69.63,69.55,69.56,16900.0,44.5989,44.5989,44.5477,44.5541,16900.0
2014-06-06 10:40:00,69.56,69.64,69.53,69.63,24600.0,44.5541,44.6053,44.5348,44.5989,24600.0
2014-06-06 10:50:00,69.68,69.79,69.67,69.79,17300.0,44.6309,44.7014,44.6245,44.7014,17300.0
2014-06-06 11:00:00,69.79,69.97,69.79,69.97,13600.0,44.7014,44.8167,44.7014,44.8167,13600.0
2014-06-06 11:10:00,69.95,69.97,69.9,69.92,12000.0,44.8039,44.8167,44.7718,44.7846,12000.0
2014-06-06 11:20:00,69.92,69.94,69.81,69.81,8400.0,44.7846,44.7975,44.7142,44.7142,8400.0
2014-06-06 11:30:00,69.85,69.91,69.83,69.91,9200.0,44.7398,44.7782,44.727,44.7782,9200.0
2014-06-06 11:40:00,69.91,69.91,69.83,69.88,16500.0,44.7782,44.7782,44.727,44.759,16500.0
2014-06-06 11:50:00,69.89,69.9,69.83,69.83,27800.0,44.7654,44.7718,44.727,44.727,27800.0
2014-06-06 12:00:00,69.85,69.89,69.73,69.89,120600.0,44.7398,44.7654,44.6629,44.7654,120600.0
2014-06-06 12:10:00,69.88,69.93,69.85,69.91,13000.0,44.759,44.7911,44.7398,44.7782,13000.0
2014-06-06 12:20:00,69.92,69.98,69.92,69.94,14000.0,44.7846,44.8231,44.7846,44.7975,14000.0
2014-06-06 12:30:00,69.95,69.95,69.9,69.93,12700.0,44.8039,44.8039,44.7718,44.7911,12700.0
2014-06-06 12:40:00,69.92,69.97,69.89,69.94,9000.0,44.7846,44.8167,44.7654,44.7975,9000.0
2014-06-06 12:50:00,69.95,69.98,69.9,69.93,10300.0,44.8039,44.8231,44.7718,44.7911,10300.0
2014-06-06 13:00:00,69.91,69.94,69.88,69.89,8600.0,44.7782,44.7975,44.759,44.7654,8600.0
2014-06-06 13:10:00,69.9,69.91,69.85,69.86,11000.0,44.7718,44.7782,44.7398,44.7462,11000.0
2014-06-06 13:20:00,69.85,69.88,69.8,69.8,3600.0,44.7398,44.759,44.7078,44.7078,3600.0
2014-06-06 13:30:00,69.81,69.85,69.72,69.74,7300.0,44.7142,44.7398,44.6565,44.6694,7300.0
2014-06-06 13:40:00,69.75,69.82,69.73,69.81,13000.0,44.6758,44.7206,44.6629,44.7142,13000.0
2014-06-06 13:50:00,69.83,69.83,69.73,69.75,9500.0,44.727,44.727,44.6629,44.6758,9500.0
2014-06-06 14:00:00,69.76,69.79,69.75,69.78,14100.0,44.6822,44.7014,44.6758,44.695,14100.0
2014-06-06 14:10:00,69.78,69.84,69.77,69.82,20500.0,44.695,44.7334,44.6886,44.7206,20500.0
2014-06-06 14:20:00,69.82,69.91,69.82,69.91,12600.0,44.7206,44.7782,44.7206,44.7782,12600.0
2014-06-06 14:30:00,69.9,69.91,69.8,69.82,12000.0,44.7718,44.7782,44.7078,44.7206,12000.0
2014-06-06 14:40:00,69.82,69.85,69.78,69.79,8800.0,44.7206,44.7398,44.695,44.7014,8800.0
2014-06-06 14:50:00,69.8,69.81,69.78,69.79,8000.0,44.7078,44.7142,44.695,44.7014,8000.0
2014-06-06 15:00:00,69.79,69.82,69.78,69.8,16200.0,44.7014,44.7206,44.695,44.7078,16200.0
2014-06-06 15:10:00,69.81,69.88,69.81,69.87,18200.0,44.7142,44.759,44.7142,44.7526,18200.0
2014-06-06 15:20:00,69.87,69.9,69.83,69.85,23100.0,44.7526,44.7718,44.727,44.7398,23100.0
2014-06-06 15:30:00,69.85,69.85,69.78,69.78,26500.0,44.7398,44.7398,44.695,44.695,26500.0
2014-06-06 15:40:00,69.78,69.79,69.69,69.74,25300.0,44.695,44.7014,44.6373,44.6694,25300.0
2014-06-06 15:50:00,69.74,69.84,69.72,69.82,87200.0,44.6694,44.7334,44.6565,44.7206,87200.0
2014-06-09 09:30:00,69.92,69.99,69.62,69.82,62900.0,44.7846,44.8295,44.5925,44.7206,62900.0
2014-06-09 09:40:00,69.86,70.13,69.8,70.04,58000.0,44.7462,44.9192,44.7078,44.8615,58000.0
2014-06-09 09:50:00,70.04,70.22,70.02,70.15,34500.0,44.8615,44.9768,44.8487,44.932,34500.0
2014-06-09 10:00:00,70.16,70.45,70.16,70.38,121800.0,44.9384,45.1241,44.9384,45.0793,121800.0
2014-06-09 10:10:00,70.38,70.67,70.38,70.63,93900.0,45.0793,45.265,45.0793,45.2394,93900.0
2014-06-09 10:20:00,70.65,70.92,70.63,70.92,70500.0,45.2522,45.4252,45.2394,45.4252,70500.0
2014-06-09 10:30:00,70.93,70.98,70.68,70.85,65500.0,45.4316,45.4636,45.2714,45.3803,65500.0
2014-06-09 10:40:00,70.87,70.98,70.83,70.98,23900.0,45.3931,45.4636,45.3675,45.4636,23900.0
2014-06-09 10:50:00,70.98,71.0,70.93,70.99,36700.0,45.4636,45.4764,45.4316,45.47,36700.0
2014-06-09 11:00:00,70.99,71.0,70.93,70.99,21000.0,45.47,45.4764,45.4316,45.47,21000.0
2014-06-09 11:10:00,71.0,71.0,70.88,70.88,27000.0,45.4764,45.4764,45.3995,45.3995,27000.0
2014-06-09 11:20:00,70.89,71.05,70.88,71.05,28300.0,45.4059,45.5084,45.3995,45.5084,28300.0
2014-06-09 11:30:00,71.05,71.05,70.81,70.83,17800.0,45.5084,45.5084,45.3547,45.3675,17800.0
2014-06-09 11:40:00,70.8,70.94,70.8,70.92,6500.0,45.3483,45.438,45.3483,45.4252,6500.0
2014-06-09 11:50:00,70.93,70.93,70.86,70.87,15600.0,45.4316,45.4316,45.3867,45.3931,15600.0
2014-06-09 12:00:00,70.87,70.88,70.83,70.84,9200.0,45.3931,45.3995,45.3675,45.3739,9200.0
2014-06-09 12:10:00,70.82,70.9,70.8,70.85,9700.0,45.3611,45.4123,45.3483,45.3803,9700.0
2014-06-09 12:20:00,70.84,70.84,70.74,70.74,12500.0,45.3739,45.3739,45.3099,45.3099,12500.0
2014-06-09 12:30:00,70.72,70.84,70.68,70.79,20900.0,45.2971,45.3739,45.2714,45.3419,20900.0
2014-06-09 12:40:00,70.8,70.81,70.66,70.69,13300.0,45.3483,45.3547,45.2586,45.2778,13300.0
2014-06-09 12:50:00,70.7,70.75,70.68,70.71,11200.0,45.2842,45.3163,45.2714,45.2907,11200.0
2014-06-09 13:00:00,70.72,70.8,70.72,70.76,12300.0,45.2971,45.3483,45.2971,45.3227,12300.0
2014-06-09 13:10:00,70.77,70.77,70.69,70.7,22000.0,45.3291,45.3291,45.2778,45.2842,22000.0
2014-06-09 13:20:00,70.7,70.7,70.6,70.64,23300.0,45.2842,45.2842,45.2202,45.2458,23300.0
2014-06-09 13:30:00,70.63,70.66,70.55,70.65,18200.0,45.2394,45.2586,45.1882,45.2522,18200.0
2014-06-09 13:40:00,70.64,70.68,70.58,70.58,11900.0,45.2458,45.2714,45.2074,45.2074,11900.0
2014-06-09 13:50:00,70.6,70.6,70.52,70.54,24600.0,45.2202,45.2202,45.169,45.1818,24600.0
2014-06-09 14:00:00,70.52,70.61,70.52,70.56,17100.0,45.169,45.2266,45.169,45.1946,17100.0
2014-06-09 14:10:00,70.56,70.58,70.47,70.49,34300.0,45.1946,45.2074,45.1369,45.1497,34300.0
2014-06-09 14:20:00,70.49,70.55,70.47,70.48,21300.0,45.1497,45.1882,45.1369,45.1433,21300.0
2014-06-09 14:30:00,70.49,70.52,70.42,70.45,20200.0,45.1497,45.169,45.1049,45.1241,20200.0
2014-06-09 14:40:00,70.45,70.53,70.45,70.5,16600.0,45.1241,45.1754,45.1241,45.1561,16600.0
2014-06-09 14:50:00,70.5,70.55,70.48,70.52,25300.0,45.1561,45.1882,45.1433,45.169,25300.0
2014-06-09 15:00:00,70.52,70.58,70.5,70.58,16400.0,45.169,45.2074,45.1561,45.2074,16400.0
2014-06-09 15:10:00,70.58,70.59,70.55,70.59,20400.0,45.2074,45.2138,45.1882,45.2138,20400.0
2014-06-09 15:20:00,70.59,70.69,70.59,70.68,28900.0,45.2138,45.2778,45.2138,45.2714,28900.0
2014-06-09 15:30:00,70.68,70.71,70.65,70.66,35600.0,45.2714,45.2907,45.2522,45.2586,35600.0
2014-06-09 15:40:00,70.66,70.66,70.58,70.6,69800.0,45.2586,45.2586,45.2074,45.2202,69800.0
2014-06-09 15:50:00,70.6,70.63,70.54,70.61,147100.0,45.2202,45.2394,45.1818,45.2266,147100.0
2014-06-10 09:30:00,69.97,70.12,69.64,69.65,67300.0,44.8167,44.9127,44.6053,44.6117,67300.0
2014-06-10 09:40:00,69.65,69.78,69.61,69.63,41600.0,44.6117,44.695,44.5861,44.5989,41600.0
2014-06-10 09:50:00,69.63,69.72,69.52,69.52,23200.0,44.5989,44.6565,44.5284,44.5284,23200.0
2014-06-10 10:00:00,69.51,69.56,69.4,69.41,24600.0,44.522,44.5541,44.4516,44.458,24600.0
2014-06-10 10:10:00,69.4,69.5,69.4,69.44,21600.0,44.4516,44.5156,44.4516,44.4772,21600.0
2014-06-10 10:20:00,69.43,69.64,69.42,69.58,20300.0,44.4708,44.6053,44.4644,44.5669,20300.0
2014-06-10 10:30:00,69.6,69.7,69.58,69.6,18100.0,44.5797,44.6437,44.5669,44.5797,18100.0
2014-06-10 10:40:00,69.6,69.61,69.52,69.58,16100.0,44.5797,44.5861,44.5284,44.5669,16100.0
2014-06-10 10:50:00,69.58,69.68,69.58,69.65,13100.0,44.5669,44.6309,44.5669,44.6117,13100.0
2014-06-10 11:00:00,69.65,69.75,69.62,69.75,21200.0,44.6117,44.6758,44.5925,44.6758,21200.0
2014-06-10 11:10:00,69.75,69.76,69.66,69.72,15900.0,44.6758,44.6822,44.6181,44.6565,15900.0
2014-06-10 11:20:00,69.72,69.89,69.68,69.89,30100.0,44.6565,44.7654,44.6309,44.7654,30100.0
2014-06-10 11:30:00,69.89,69.91,69.86,69.91,17500.0,44.7654,44.7782,44.7462,44.7782,17500.0
2014-06-10 11:40:00,69.89,70.02,69.88,69.99,24800.0,44.7654,44.8487,44.759,44.8295,24800.0
2014-06-10 11:50:00,70.0,70.0,69.89,69.89,10700.0,44.8359,44.8359,44.7654,44.7654,10700.0
2014-06-10 12:00:00,69.89,69.96,69.88,69.91,25200.0,44.7654,44.8103,44.759,44.7782,25200.0
2014-06-10 12:10:00,69.94,69.98,69.93,69.93,8200.0,44.7975,44.8231,44.7911,44.7911,8200.0
2014-06-10 12:20:00,69.92,69.98,69.92,69.96,9200.0,44.7846,44.8231,44.7846,44.8103,9200.0
2014-06-10 12:30:00,69.96,69.97,69.88,69.9,14400.0,44.8103,44.8167,44.759,44.7718,14400.0
2014-06-10 12:40:00,69.91,69.92,69.88,69.91,14200.0,44.7782,44.7846,44.759,44.7782,14200.0
2014-06-10 12:50:00,69.92,69.95,69.88,69.94,17600.0,44.7846,44.8039,44.759,44.7975,17600.0
2014-06-10 13:00:00,69.93,69.93,69.88,69.91,15600.0,44.7911,44.7911,44.759,44.7782,15600.0
2014-06-10 13:10:00,69.92,69.98,69.89,69.9,22500.0,44.7846,44.8231,44.7654,44.7718,22500.0
2014-06-10 13:20:00,69.9,69.94,69.89,69.91,12400.0,44.7718,44.7975,44.7654,44.7782,12400.0
2014-06-10 13:30:00,69.92,69.94,69.84,69.86,14300.0,44.7846,44.7975,44.7334,44.7462,14300.0
2014-06-10 13:40:00,69.87,69.98,69.85,69.98,19700.0,44.7526,44.8231,44.7398,44.8231,19700.0
2014-06-10 13:50:00,69.98,70.02,69.95,70.0,24500.0,44.8231,44.8487,44.8039,44.8359,24500.0
2014-06-10 14:00:00,69.99,69.99,69.96,69.99,13700.0,44.8295,44.8295,44.8103,44.8295,13700.0
2014-06-10 14:10:00,69.99,70.01,69.96,70.0,28700.0,44.8295,44.8423,44.8103,44.8359,28700.0
2014-06-10 14:20:00,70.01,70.01,69.95,69.98,46000.0,44.8423,44.8423,44.8039,44.8231,46000.0
2014-06-10 14:30:00,69.98,70.0,69.95,69.99,21900.0,44.8231,44.8359,44.8039,44.8295,21900.0
2014-06-10 14:40:00,69.99,70.01,69.96,70.0,23300.0,44.8295,44.8423,44.8103,44.8359,23300.0
2014-06-10 14:50:00,70.0,70.01,69.98,70.0,25800.0,44.8359,44.8423,44.8231,44.8359,25800.0
2014-06-10 15:00:00,70.01,70.01,69.98,69.99,27800.0,44.8423,44.8423,44.8231,44.8295,27800.0
2014-06-10 15:10:00,70.0,70.01,69.98,70.0,31700.0,44.8359,44.8423,44.8231,44.8359,31700.0
2014-06-10 15:20:00,70.0,70.12,69.98,70.11,46600.0,44.8359,44.9127,44.8231,44.9063,46600.0
2014-06-10 15:30:00,70.11,70.11,70.04,70.04,47800.0,44.9063,44.9063,44.8615,44.8615,47800.0
2014-06-10 15:40:00,70.05,70.05,70.01,70.04,52200.0,44.8679,44.8679,44.8423,44.8615,52200.0
2014-06-10 15:50:00,70.05,70.06,70.01,70.04,127400.0,44.8679,44.8743,44.8423,44.8615,127400.0
2014-06-11 09:30:00,69.87,70.0,69.66,69.73,45700.0,44.7526,44.8359,44.6181,44.6629,45700.0
2014-06-11 09:40:00,69.73,69.85,69.65,69.85,28800.0,44.6629,44.7398,44.6117,44.7398,28800.0
2014-06-11 09:50:00,69.82,69.86,69.7,69.72,32600.0,44.7206,44.7462,44.6437,44.6565,32600.0
2014-06-11 10:00:00,69.74,69.79,69.68,69.77,15900.0,44.6694,44.7014,44.6309,44.6886,15900.0
2014-06-11 10:10:00,69.76,69.85,69.67,69.77,24200.0,44.6822,44.7398,44.6245,44.6886,24200.0
2014-06-11 10:20:00,69.77,69.77,69.67,69.73,18600.0,44.6886,44.6886,44.6245,44.6629,18600.0
2014-06-11 10:30:00,69.71,69.83,69.69,69.83,14000.0,44.6501,44.727,44.6373,44.727,14000.0
2014-06-11 10:40:00,69.82,69.91,69.8,69.88,16900.0,44.7206,44.7782,44.7078,44.759,16900.0
2014-06-11 10:50:00,69.85,69.91,69.81,69.9,17500.0,44.7398,44.7782,44.7142,44.7718,17500.0
2014-06-11 11:00:00,69.88,69.96,69.82,69.86,39800.0,44.759,44.8103,44.7206,44.7462,39800.0
2014-06-11 11:10:00,69.86,69.9,69.82,69.82,29000.0,44.7462,44.7718,44.7206,44.7206,29000.0
2014-06-11 11:20:00,69.84,69.85,69.73,69.82,17800.0,44.7334,44.7398,44.6629,44.7206,17800.0
2014-06-11 11:30:00,69.84,69.85,69.8,69.83,11200.0,44.7334,44.7398,44.7078,44.727,11200.0
2014-06-11 11:40:00,69.82,69.85,69.79,69.79,14200.0,44.7206,44.7398,44.7014,44.7014,14200.0
2014-06-11 11:50:00,69.78,69.83,69.77,69.83,12800.0,44.695,44.727,44.6886,44.727,12800.0
2014-06-11 12:00:00,69.81,69.83,69.76,69.81,8200.0,44.7142,44.727,44.6822,44.7142,8200.0
2014-06-11 12:10:00,69.79,69.83,69.78,69.81,15900.0,44.7014,44.727,44.695,44.7142,15900.0
2014-06-11 12:20:00,69.8,69.81,69.79,69.8,12300.0,44.7078,44.7142,44.7014,44.7078,12300.0
2014-06-11 12:30:00,69.79,69.82,69.77,69.81,15500.0,44.7014,44.7206,44.6886,44.7142,15500.0
2014-06-11 12:40:00,69.81,69.85,69.8,69.82,22100.0,44.7142,44.7398,44.7078,44.7206,22100.0
2014-06-11 12:50:00,69.83,70.01,69.8,69.98,48600.0,44.727,44.8423,44.7078,44.8231,48600.0
2014-06-11 13:00:00,69.97,69.97,69.87,69.94,16100.0,44.8167,44.8167,44.7526,44.7975,16100.0
2014-06-11 13:10:00,69.94,70.05,69.94,70.05,20800.0,44.7975,44.8679,44.7975,44.8679,20800.0
2014-06-11 13:20:00,70.05,70.2,70.0,70.2,29500.0,44.8679,44.964,44.8359,44.964,29500.0
2014-06-11 13:30:00,70.2,70.22,70.1,70.16,27700.0,44.964,44.9768,44.8999,44.9384,27700.0
2014-06-11 13:40:00,70.15,70.16,70.1,70.1,21100.0,44.932,44.9384,44.8999,44.8999,21100.0
2014-06-11 13:50:00,70.09,70.2,70.08,70.2,33000.0,44.8935,44.964,44.8871,44.964,33000.0
2014-06-11 14:00:00,70.2,70.28,70.12,70.24,45800.0,44.964,45.0152,44.9127,44.9896,45800.0
2014-06-11 14:10:00,70.24,70.29,70.16,70.27,46900.0,44.9896,45.0216,44.9384,45.0088,46900.0
2014-06-11 14:20:00,70.27,70.31,70.19,70.27,27000.0,45.0088,45.0344,44.9576,45.0088,27000.0
2014-06-11 14:30:00,70.27,70.32,70.19,70.3,25800.0,45.0088,45.0409,44.9576,45.028,25800.0
2014-06-11 14:40:00,70.3,70.41,70.29,70.35,47900.0,45.028,45.0985,45.0216,45.0601,47900.0
2014-06-11 14:50:00,70.35,70.4,70.32,70.37,30500.0,45.0601,45.0921,45.0409,45.0729,30500.0
2014-06-11 15:00:00,70.36,70.4,70.32,70.38,26200.0,45.0665,45.0921,45.0409,45.0793,26200.0
2014-06-11 15:10:00,70.38,70.4,70.35,70.39,42300.0,45.0793,45.0921,45.0601,45.0857,42300.0
2014-06-11 15:20:00,70.38,70.45,70.31,70.43,55100.0,45.0793,45.1241,45.0344,45.1113,55100.0
2014-06-11 15:30:00,70.45,70.51,70.4,70.47,54900.0,45.1241,45.1625,45.0921,45.1369,54900.0
2014-06-11 15:40:00,70.48,70.55,70.47,70.51,62400.0,45.1433,45.1882,45.1369,45.1625,62400.0
2014-06-11 15:50:00,70.5,70.5,70.4,70.46,152000.0,45.1561,45.1561,45.0921,45.1305,152000.0
2014-06-12 09:30:00,70.38,70.54,70.14,70.25,20700.0,45.0793,45.1818,44.9256,44.996,20700.0
2014-06-12 09:40:00,70.21,70.47,70.15,70.47,12500.0,44.9704,45.1369,44.932,45.1369,12500.0
2014-06-12 09:50:00,70.45,70.54,70.38,70.51,16200.0,45.1241,45.1818,45.0793,45.1625,16200.0
2014-06-12 10:00:00,70.52,70.63,70.42,70.59,25500.0,45.169,45.2394,45.1049,45.2138,25500.0
2014-06-12 10:10:00,70.54,70.63,70.47,70.54,12100.0,45.1818,45.2394,45.1369,45.1818,12100.0
2014-06-12 10:20:00,70.55,70.63,70.47,70.63,47200.0,45.1882,45.2394,45.1369,45.2394,47200.0
2014-06-12 10:30:00,70.64,70.8,70.64,70.76,51400.0,45.2458,45.3483,45.2458,45.3227,51400.0
2014-06-12 10:40:00,70.74,70.74,70.5,70.53,22800.0,45.3099,45.3099,45.1561,45.1754,22800.0
2014-06-12 10:50:00,70.57,70.76,70.56,70.75,21800.0,45.201,45.3227,45.1946,45.3163,21800.0
2014-06-12 11:00:00,70.75,70.79,70.7,70.75,14000.0,45.3163,45.3419,45.2842,45.3163,14000.0
2014-06-12 11:10:00,70.74,70.9,70.72,70.87,21500.0,45.3099,45.4123,45.2971,45.3931,21500.0
2014-06-12 11:20:00,70.88,71.03,70.87,71.02,38200.0,45.3995,45.4956,45.3931,45.4892,38200.0
2014-06-12 11:30:00,71.03,71.17,71.03,71.11,30100.0,45.4956,45.5853,45.4956,45.5469,30100.0
2014-06-12 11:40:00,71.12,71.17,71.0,71.09,47400.0,45.5533,45.5853,45.4764,45.534,47400.0
2014-06-12 11:50:00,71.08,71.16,71.03,71.07,32600.0,45.5276,45.5789,45.4956,45.5212,32600.0
2014-06-12 12:00:00,71.07,71.09,70.95,71.04,28300.0,45.5212,45.534,45.4444,45.502,28300.0
2014-06-12 12:10:00,71.05,71.06,70.99,71.01,14000.0,45.5084,45.5148,45.47,45.4828,14000.0
2014-06-12 12:20:00,71.01,71.08,70.96,70.99,19800.0,45.4828,45.5276,45.4508,45.47,19800.0
2014-06-12 12:30:00,70.99,71.08,70.99,71.08,15500.0,45.47,45.5276,45.47,45.5276,15500.0
2014-06-12 12:40:00,71.07,71.08,71.02,71.06,13700.0,45.5212,45.5276,45.4892,45.5148,13700.0
2014-06-12 12:50:00,71.07,71.07,70.9,70.95,20200.0,45.5212,45.5212,45.4123,45.4444,20200.0
2014-06-12 13:00:00,70.96,70.98,70.85,70.89,18300.0,45.4508,45.4636,45.3803,45.4059,18300.0
2014-06-12 13:10:00,70.88,70.91,70.82,70.87,19200.0,45.3995,45.4188,45.3611,45.3931,19200.0
2014-06-12 13:20:00,70.86,70.91,70.82,70.85,15100.0,45.3867,45.4188,45.3611,45.3803,15100.0
2014-06-12 13:30:00,70.85,70.85,70.75,70.83,22000.0,45.3803,45.3803,45.3163,45.3675,22000.0
2014-06-12 13:40:00,70.84,70.86,70.69,70.71,23200.0,45.3739,45.3867,45.2778,45.2907,23200.0
2014-06-12 13:50:00,70.72,70.74,70.63,70.69,19500.0,45.2971,45.3099,45.2394,45.2778,19500.0
2014-06-12 14:00:00,70.69,70.87,70.67,70.84,29200.0,45.2778,45.3931,45.265,45.3739,29200.0
2014-06-12 14:10:00,70.84,71.0,70.84,70.94,34700.0,45.3739,45.4764,45.3739,45.438,34700.0
2014-06-12 14:20:00,70.95,70.95,70.78,70.9,28700.0,45.4444,45.4444,45.3355,45.4123,28700.0
2014-06-12 14:30:00,70.91,70.91,70.8,70.83,25900.0,45.4188,45.4188,45.3483,45.3675,25900.0
2014-06-12 14:40:00,70.84,70.98,70.84,70.95,27900.0,45.3739,45.4636,45.3739,45.4444,27900.0
2014-06-12 14:50:00,70.95,70.95,70.86,70.91,22800.0,45.4444,45.4444,45.3867,45.4188,22800.0
2014-06-12 15:00:00,70.9,70.94,70.83,70.83,27800.0,45.4123,45.438,45.3675,45.3675,27800.0
2014-06-12 15:10:00,70.83,70.97,70.75,70.91,31700.0,45.3675,45.4572,45.3163,45.4188,31700.0
2014-06-12 15:20:00,70.92,70.99,70.83,70.86,23700.0,45.4252,45.47,45.3675,45.3867,23700.0
2014-06-12 15:30:00,70.87,70.92,70.74,70.74,38700.0,45.3931,45.4252,45.3099,45.3099,38700.0
2014-06-12 15:40:00,70.73,70.89,70.72,70.84,67000.0,45.3035,45.4059,45.2971,45.3739,67000.0
2014-06-12 15:50:00,70.85,70.9,70.79,70.89,136300.0,45.3803,45.4123,45.3419,45.4059,136300.0
2014-06-13 09:30:00,70.99,71.48,70.83,71.31,26200.0,45.47,45.7838,45.3675,45.675,26200.0
2014-06-13 09:40:00,71.34,71.39,71.17,71.21,18000.0,45.6942,45.7262,45.5853,45.6109,18000.0
2014-06-13 09:50:00,71.23,71.27,70.98,71.15,13400.0,45.6237,45.6493,45.4636,45.5725,13400.0
2014-06-13 10:00:00,71.16,71.26,71.08,71.2,24200.0,45.5789,45.6429,45.5276,45.6045,24200.0
2014-06-13 10:10:00,71.18,71.32,71.11,71.28,50200.0,45.5917,45.6814,45.5469,45.6557,50200.0
2014-06-13 10:20:00,71.27,71.63,71.25,71.6,62900.0,45.6493,45.8799,45.6365,45.8607,62900.0
2014-06-13 10:30:00,71.61,71.72,71.55,71.55,41200.0,45.8671,45.9376,45.8287,45.8287,41200.0
2014-06-13 10:40:00,71.56,71.6,71.51,71.56,19400.0,45.8351,45.8607,45.8031,45.8351,19400.0
2014-06-13 10:50:00,71.55,71.64,71.55,71.61,13400.0,45.8287,45.8863,45.8287,45.8671,13400.0
2014-06-13 11:00:00,71.63,71.7,71.63,71.67,15100.0,45.8799,45.9248,45.8799,45.9055,15100.0
2014-06-13 11:10:00,71.67,71.69,71.57,71.67,12200.0,45.9055,45.9184,45.8415,45.9055,12200.0
2014-06-13 11:20:00,71.66,71.67,71.54,71.58,15900.0,45.8991,45.9055,45.8223,45.8479,15900.0
2014-06-13 11:30:00,71.56,71.57,71.38,71.38,16300.0,45.8351,45.8415,45.7198,45.7198,16300.0
2014-06-13 11:40:00,71.37,71.46,71.31,71.46,20300.0,45.7134,45.771,45.675,45.771,20300.0
2014-06-13 11:50:00,71.45,71.46,71.39,71.4,13200.0,45.7646,45.771,45.7262,45.7326,13200.0
2014-06-13 12:00:00,71.4,71.43,71.36,71.37,11700.0,45.7326,45.7518,45.707,45.7134,11700.0
2014-06-13 12:10:00,71.37,71.45,71.35,71.45,12300.0,45.7134,45.7646,45.7006,45.7646,12300.0
2014-06-13 12:20:00,71.43,71.51,71.43,71.5,8600.0,45.7518,45.8031,45.7518,45.7967,8600.0
2014-06-13 12:30:00,71.5,71.53,71.43,71.43,10000.0,45.7967,45.8159,45.7518,45.7518,10000.0
2014-06-13 12:40:00,71.45,71.54,71.45,71.5,12300.0,45.7646,45.8223,45.7646,45.7967,12300.0
2014-06-13 12:50:00,71.49,71.52,71.47,71.5,3600.0,45.7903,45.8095,45.7774,45.7967,3600.0
2014-06-13 13:00:00,71.48,71.51,71.43,71.46,33300.0,45.7838,45.8031,45.7518,45.771,33300.0
2014-06-13 13:10:00,71.45,71.46,71.36,71.45,12500.0,45.7646,45.771,45.707,45.7646,12500.0
2014-06-13 13:20:00,71.45,71.57,71.45,71.57,13400.0,45.7646,45.8415,45.7646,45.8415,13400.0
2014-06-13 13:30:00,71.56,71.56,71.46,71.53,45000.0,45.8351,45.8351,45.771,45.8159,45000.0
2014-06-13 13:40:00,71.53,71.53,71.43,71.48,16300.0,45.8159,45.8159,45.7518,45.7838,16300.0
2014-06-13 13:50:00,71.5,71.55,71.44,71.55,17400.0,45.7967,45.8287,45.7582,45.8287,17400.0
2014-06-13 14:00:00,71.54,71.56,71.49,71.53,13000.0,45.8223,45.8351,45.7903,45.8159,13000.0
2014-06-13 14:10:00,71.53,71.56,71.45,71.52,14500.0,45.8159,45.8351,45.7646,45.8095,14500.0
2014-06-13 14:20:00,71.51,71.52,71.49,71.51,24000.0,45.8031,45.8095,45.7903,45.8031,24000.0
2014-06-13 14:30:00,71.5,71.52,71.46,71.5,43700.0,45.7967,45.8095,45.771,45.7967,43700.0
2014-06-13 14:40:00,71.52,71.61,71.52,71.61,13500.0,45.8095,45.8671,45.8095,45.8671,13500.0
2014-06-13 14:50:00,71.6,71.65,71.59,71.61,17100.0,45.8607,45.8927,45.8543,45.8671,17100.0
2014-06-13 15:00:00,71.59,71.74,71.58,71.74,23100.0,45.8543,45.9504,45.8479,45.9504,23100.0
2014-06-13 15:10:00,71.75,71.77,71.61,71.65,30700.0,45.9568,45.9696,45.8671,45.8927,30700.0
2014-06-13 15:20:00,71.64,71.64,71.44,71.49,50800.0,45.8863,45.8863,45.7582,45.7903,50800.0
2014-06-13 15:30:00,71.49,71.54,71.42,71.52,51000.0,45.7903,45.8223,45.7454,45.8095,51000.0
2014-06-13 15:40:00,71.52,71.55,71.4,71.44,138300.0,45.8095,45.8287,45.7326,45.7582,138300.0
2014-06-13 15:50:00,71.44,71.49,71.42,71.45,263900.0,45.7582,45.7903,45.7454,45.7646,263900.0
2014-06-16 09:30:00,71.46,71.6,71.11,71.57,41800.0,45.771,45.8607,45.5469,45.8415,41800.0
2014-06-16 09:40:00,71.55,71.57,71.35,71.44,22800.0,45.8287,45.8415,45.7006,45.7582,22800.0
2014-06-16 09:50:00,71.45,71.46,71.14,71.15,17700.0,45.7646,45.771,45.5661,45.5725,17700.0
2014-06-16 10:00:00,71.16,71.22,71.12,71.15,48800.0,45.5789,45.6173,45.5533,45.5725,48800.0
2014-06-16 10:10:00,71.16,71.19,71.14,71.17,16100.0,45.5789,45.5981,45.5661,45.5853,16100.0
2014-06-16 10:20:00,71.17,71.19,71.12,71.12,14600.0,45.5853,45.5981,45.5533,45.5533,14600.0
2014-06-16 10:30:00,71.15,71.18,71.12,71.14,25900.0,45.5725,45.5917,45.5533,45.5661,25900.0
2014-06-16 10:40:00,71.14,71.31,71.14,71.26,20300.0,45.5661,45.675,45.5661,45.6429,20300.0
2014-06-16 10:50:00,71.27,71.27,71.08,71.1,34300.0,45.6493,45.6493,45.5276,45.5405,34300.0
2014-06-16 11:00:00,71.1,71.14,70.96,70.96,27600.0,45.5405,45.5661,45.4508,45.4508,27600.0
2014-06-16 11:10:00,70.95,70.95,70.75,70.76,42000.0,45.4444,45.4444,45.3163,45.3227,42000.0
2014-06-16 11:20:00,70.77,70.85,70.68,70.69,35800.0,45.3291,45.3803,45.2714,45.2778,35800.0
2014-06-16 11:30:00,70.68,70.68,70.5,70.56,73300.0,45.2714,45.2714,45.1561,45.1946,73300.0
2014-06-16 11:40:00,70.57,70.61,70.47,70.48,27600.0,45.201,45.2266,45.1369,45.1433,27600.0
2014-06-16 11:50:00,70.47,70.49,70.32,70.34,50200.0,45.1369,45.1497,45.0409,45.0537,50200.0
2014-06-16 12:00:00,70.34,70.38,70.3,70.31,21300.0,45.0537,45.0793,45.028,45.0344,21300.0
2014-06-16 12:10:00,70.32,70.6,70.32,70.57,41000.0,45.0409,45.2202,45.0409,45.201,41000.0
2014-06-16 12:20:00,70.59,70.7,70.55,70.67,17100.0,45.2138,45.2842,45.1882,45.265,17100.0
2014-06-16 12:30:00,70.67,70.67,70.56,70.6,14300.0,45.265,45.265,45.1946,45.2202,14300.0
2014-06-16 12:40:00,70.63,70.63,70.55,70.57,10100.0,45.2394,45.2394,45.1882,45.201,10100.0
2014-06-16 12:50:00,70.58,70.76,70.58,70.75,36900.0,45.2074,45.3227,45.2074,45.3163,36900.0
2014-06-16 13:00:00,70.75,70.92,70.72,70.92,18000.0,45.3163,45.4252,45.2971,45.4252,18000.0
2014-06-16 13:10:00,70.91,70.91,70.86,70.86,11600.0,45.4188,45.4188,45.3867,45.3867,11600.0
2014-06-16 13:20:00,70.85,70.86,70.75,70.75,16500.0,45.3803,45.3867,45.3163,45.3163,16500.0
2014-06-16 13:30:00,70.76,70.85,70.76,70.76,17500.0,45.3227,45.3803,45.3227,45.3227,17500.0
2014-06-16 13:40:00,70.76,70.76,70.7,70.71,14600.0,45.3227,45.3227,45.2842,45.2907,14600.0
2014-06-16 13:50:00,70.71,70.71,70.63,70.67,27200.0,45.2907,45.2907,45.2394,45.265,27200.0
2014-06-16 14:00:00,70.67,70.72,70.62,70.69,24400.0,45.265,45.2971,45.233,45.2778,24400.0
2014-06-16 14:10:00,70.69,70.71,70.61,70.65,56600.0,45.2778,45.2907,45.2266,45.2522,56600.0
2014-06-16 14:20:00,70.66,70.69,70.61,70.62,26200.0,45.2586,45.2778,45.2266,45.233,26200.0
2014-06-16 14:30:00,70.63,70.7,70.63,70.67,20200.0,45.2394,45.2842,45.2394,45.265,20200.0
2014-06-16 14:40:00,70.66,70.68,70.62,70.68,15200.0,45.2586,45.2714,45.233,45.2714,15200.0
2014-06-16 14:50:00,70.67,70.68,70.6,70.61,34300.0,45.265,45.2714,45.2202,45.2266,34300.0
2014-06-16 15:00:00,70.61,70.61,70.53,70.54,34700.0,45.2266,45.2266,45.1754,45.1818,34700.0
2014-06-16 15:10:00,70.54,70.56,70.51,70.54,37500.0,45.1818,45.1946,45.1625,45.1818,37500.0
2014-06-16 15:20:00,70.53,70.58,70.52,70.58,46700.0,45.1754,45.2074,45.169,45.2074,46700.0
2014-06-16 15:30:00,70.57,70.78,70.53,70.78,25400.0,45.201,45.3355,45.1754,45.3355,25400.0
2014-06-16 15:40:00,70.78,70.82,70.74,70.77,43200.0,45.3355,45.3611,45.3099,45.3291,43200.0
2014-06-16 15:50:00,70.78,70.93,70.78,70.89,130100.0,45.3355,45.4316,45.3355,45.4059,130100.0
2014-06-17 09:30:00,70.78,70.8,70.48,70.48,22400.0,45.3355,45.3483,45.1433,45.1433,22400.0
2014-06-17 09:40:00,70.48,71.14,70.48,71.14,14700.0,45.1433,45.5661,45.1433,45.5661,14700.0
2014-06-17 09:50:00,71.11,71.36,71.07,71.32,6400.0,45.5469,45.707,45.5212,45.6814,6400.0
2014-06-17 10:00:00,71.31,71.6,71.3,71.6,36700.0,45.675,45.8607,45.6686,45.8607,36700.0
2014-06-17 10:10:00,71.6,71.62,71.51,71.59,75500.0,45.8607,45.8735,45.8031,45.8543,75500.0
2014-06-17 10:20:00,71.58,71.69,71.52,71.66,48100.0,45.8479,45.9184,45.8095,45.8991,48100.0
2014-06-17 10:30:00,71.66,71.73,71.58,71.68,38500.0,45.8991,45.944,45.8479,45.9119,38500.0
2014-06-17 10:40:00,71.7,71.7,71.59,71.7,61000.0,45.9248,45.9248,45.8543,45.9248,61000.0
2014-06-17 10:50:00,71.7,71.81,71.58,71.81,45900.0,45.9248,45.9952,45.8479,45.9952,45900.0
2014-06-17 11:00:00,71.79,72.04,71.76,71.8,51800.0,45.9824,46.1425,45.9632,45.9888,51800.0
2014-06-17 11:10:00,71.78,71.91,71.76,71.91,18300.0,45.976,46.0593,45.9632,46.0593,18300.0
2014-06-17 11:20:00,71.9,71.91,71.81,71.86,20900.0,46.0529,46.0593,45.9952,46.0272,20900.0
2014-06-17 11:30:00,71.86,71.9,71.76,71.76,18400.0,46.0272,46.0529,45.9632,45.9632,18400.0
2014-06-17 11:40:00,71.78,71.78,71.73,71.74,9800.0,45.976,45.976,45.944,45.9504,9800.0
2014-06-17 11:50:00,71.71,71.79,71.69,71.77,9500.0,45.9312,45.9824,45.9184,45.9696,9500.0
2014-06-17 12:00:00,71.76,71.78,71.68,71.69,10800.0,45.9632,45.976,45.9119,45.9184,10800.0
2014-06-17 12:10:00,71.68,71.68,71.62,71.66,18700.0,45.9119,45.9119,45.8735,45.8991,18700.0
2014-06-17 12:20:00,71.66,71.78,71.66,71.73,11800.0,45.8991,45.976,45.8991,45.944,11800.0
2014-06-17 12:30:00,71.73,71.77,71.67,71.7,11600.0,45.944,45.9696,45.9055,45.9248,11600.0
2014-06-17 12:40:00,71.71,71.83,71.71,71.82,16200.0,45.9312,46.008,45.9312,46.0016,16200.0
2014-06-17 12:50:00,71.81,71.83,71.7,71.77,19800.0,45.9952,46.008,45.9248,45.9696,19800.0
2014-06-17 13:00:00,71.78,71.83,71.73,71.81,41800.0,45.976,46.008,45.944,45.9952,41800.0
2014-06-17 13:10:00,71.81,71.94,71.81,71.93,17300.0,45.9952,46.0785,45.9952,46.0721,17300.0
2014-06-17 13:20:00,71.93,71.94,71.87,71.88,15100.0,46.0721,46.0785,46.0336,46.0401,15100.0
2014-06-17 13:30:00,71.88,71.99,71.87,71.98,16400.0,46.0401,46.1105,46.0336,46.1041,16400.0
2014-06-17 13:40:00,71.96,72.02,71.93,72.0,23000.0,46.0913,46.1297,46.0721,46.1169,23000.0
2014-06-17 13:50:00,72.0,72.05,71.95,71.98,19200.0,46.1169,46.1489,46.0849,46.1041,19200.0
2014-06-17 14:00:00,71.98,71.99,71.85,71.94,22900.0,46.1041,46.1105,46.0208,46.0785,22900.0
2014-06-17 14:10:00,71.94,72.04,71.94,72.03,20400.0,46.0785,46.1425,46.0785,46.1361,20400.0
2014-06-17 14:20:00,72.03,72.2,72.03,72.19,31800.0,46.1361,46.245,46.1361,46.2386,31800.0
2014-06-17 14:30:00,72.19,72.25,72.17,72.23,24500.0,46.2386,46.277,46.2258,46.2642,24500.0
2014-06-17 14:40:00,72.23,72.31,72.18,72.22,35500.0,46.2642,46.3155,46.2322,46.2578,35500.0
2014-06-17 14:50:00,72.2,72.25,72.16,72.24,24600.0,46.245,46.277,46.2194,46.2706,24600.0
2014-06-17 15:00:00,72.23,72.24,72.05,72.09,30600.0,46.2642,46.2706,46.1489,46.1746,30600.0
2014-06-17 15:10:00,72.1,72.17,72.05,72.15,31500.0,46.181,46.2258,46.1489,46.213,31500.0
2014-06-17 15:20:00,72.15,72.17,72.01,72.14,43000.0,46.213,46.2258,46.1233,46.2066,43000.0
2014-06-17 15:30:00,72.13,72.16,72.06,72.09,50400.0,46.2002,46.2194,46.1553,46.1746,50400.0
2014-06-17 15:40:00,72.09,72.27,72.09,72.23,68200.0,46.1746,46.2899,46.1746,46.2642,68200.0
2014-06-17 15:50:00,72.23,72.24,72.08,72.12,232000.0,46.2642,46.2706,46.1682,46.1938,232000.0
2014-06-18 09:30:00,72.06,72.13,71.45,71.8,25600.0,46.1553,46.2002,45.7646,45.9888,25600.0
2014-06-18 09:40:00,71.92,72.23,71.91,72.17,9800.0,46.0657,46.2642,46.0593,46.2258,9800.0
2014-06-18 09:50:00,72.15,72.15,71.99,72.02,4800.0,46.213,46.213,46.1105,46.1297,4800.0
2014-06-18 10:00:00,71.97,72.07,71.8,71.8,10800.0,46.0977,46.1617,45.9888,45.9888,10800.0
2014-06-18 10:10:00,71.85,71.91,71.81,71.9,4500.0,46.0208,46.0593,45.9952,46.0529,4500.0
2014-06-18 10:20:00,71.9,71.95,71.79,71.86,10300.0,46.0529,46.0849,45.9824,46.0272,10300.0
2014-06-18 10:30:00,71.86,71.96,71.81,71.85,15600.0,46.0272,46.0913,45.9952,46.0208,15600.0
2014-06-18 10:40:00,71.87,71.9,71.59,71.66,21000.0,46.0336,46.0529,45.8543,45.8991,21000.0
2014-06-18 10:50:00,71.67,71.69,71.45,71.48,18900.0,45.9055,45.9184,45.7646,45.7838,18900.0
2014-06-18 11:00:00,71.45,71.58,71.43,71.56,9400.0,45.7646,45.8479,45.7518,45.8351,9400.0
2014-06-18 11:10:00,71.56,71.66,71.54,71.65,12400.0,45.8351,45.8991,45.8223,45.8927,12400.0
2014-06-18 11:20:00,71.66,71.72,71.65,71.69,16500.0,45.8991,45.9376,45.8927,45.9184,16500.0
2014-06-18 11:30:00,71.71,71.86,71.7,71.72,20300.0,45.9312,46.0272,45.9248,45.9376,20300.0
2014-06-18 11:40:00,71.73,71.9,71.73,71.82,11300.0,45.944,46.0529,45.944,46.0016,11300.0
2014-06-18 11:50:00,71.82,71.86,71.82,71.83,9000.0,46.0016,46.0272,46.0016,46.008,9000.0
2014-06-18 12:00:00,71.82,71.82,71.76,71.81,8000.0,46.0016,46.0016,45.9632,45.9952,8000.0
2014-06-18 12:10:00,71.81,71.85,71.8,71.83,14600.0,45.9952,46.0208,45.9888,46.008,14600.0
2014-06-18 12:20:00,71.81,71.85,71.77,71.85,17900.0,45.9952,46.0208,45.9696,46.0208,17900.0
2014-06-18 12:30:00,71.84,72.0,71.83,72.0,10800.0,46.0144,46.1169,46.008,46.1169,10800.0
2014-06-18 12:40:00,71.98,72.08,71.95,72.08,7100.0,46.1041,46.1682,46.0849,46.1682,7100.0
2014-06-18 12:50:00,72.08,72.12,72.04,72.12,9400.0,46.1682,46.1938,46.1425,46.1938,9400.0
2014-06-18 13:00:00,72.13,72.16,72.07,72.11,22500.0,46.2002,46.2194,46.1617,46.1874,22500.0
2014-06-18 13:10:00,72.12,72.15,72.06,72.15,9400.0,46.1938,46.213,46.1553,46.213,9400.0
2014-06-18 13:20:00,72.14,72.18,72.13,72.13,8800.0,46.2066,46.2322,46.2002,46.2002,8800.0
2014-06-18 13:30:00,72.14,72.16,72.07,72.07,11700.0,46.2066,46.2194,46.1617,46.1617,11700.0
2014-06-18 13:40:00,72.07,72.12,72.06,72.12,18900.0,46.1617,46.1938,46.1553,46.1938,18900.0
2014-06-18 13:50:00,72.12,72.22,72.07,72.09,42600.0,46.1938,46.2578,46.1617,46.1746,42600.0
2014-06-18 14:00:00,72.07,72.31,72.0,72.14,42400.0,46.1617,46.3155,46.1169,46.2066,42400.0
2014-06-18 14:10:00,72.15,72.4,72.14,72.36,25300.0,46.213,46.3731,46.2066,46.3475,25300.0
2014-06-18 14:20:00,72.38,72.43,72.29,72.31,21900.0,46.3603,46.3923,46.3027,46.3155,21900.0
2014-06-18 14:30:00,72.29,72.45,72.29,72.3,48700.0,46.3027,46.4051,46.3027,46.3091,48700.0
2014-06-18 14:40:00,72.31,72.38,72.22,72.29,70200.0,46.3155,46.3603,46.2578,46.3027,70200.0
2014-06-18 14:50:00,72.29,72.36,72.23,72.31,20800.0,46.3027,46.3475,46.2642,46.3155,20800.0
2014-06-18 15:00:00,72.33,72.49,72.32,72.37,29500.0,46.3283,46.4308,46.3219,46.3539,29500.0
2014-06-18 15:10:00,72.39,72.44,72.3,72.42,43000.0,46.3667,46.3987,46.3091,46.3859,43000.0
2014-06-18 15:20:00,72.42,72.43,72.27,72.32,46700.0,46.3859,46.3923,46.2899,46.3219,46700.0
2014-06-18 15:30:00,72.32,72.45,72.31,72.42,49200.0,46.3219,46.4051,46.3155,46.3859,49200.0
2014-06-18 15:40:00,72.42,72.48,72.39,72.4,71400.0,46.3859,46.4244,46.3667,46.3731,71400.0
2014-06-18 15:50:00,72.39,72.39,72.27,72.28,194800.0,46.3667,46.3667,46.2899,46.2963,194800.0
2014-06-19 09:30:00,72.16,72.28,71.45,71.45,55500.0,46.2194,46.2963,45.7646,45.7646,55500.0
2014-06-19 09:40:00,71.51,71.52,71.0,71.01,86700.0,45.8031,45.8095,45.4764,45.4828,86700.0
2014-06-19 09:50:00,71.04,71.04,70.76,70.78,70700.0,45.502,45.502,45.3227,45.3355,70700.0
2014-06-19 10:00:00,70.8,70.99,70.8,70.95,26800.0,45.3483,45.47,45.3483,45.4444,26800.0
2014-06-19 10:10:00,70.94,70.99,70.86,70.86,31300.0,45.438,45.47,45.3867,45.3867,31300.0
2014-06-19 10:20:00,70.84,70.92,70.81,70.88,17200.0,45.3739,45.4252,45.3547,45.3995,17200.0
2014-06-19 10:30:00,70.92,71.16,70.92,70.93,41600.0,45.4252,45.5789,45.4252,45.4316,41600.0
2014-06-19 10:40:00,70.96,71.1,70.96,71.0,15300.0,45.4508,45.5405,45.4508,45.4764,15300.0
2014-06-19 10:50:00,70.97,70.97,70.83,70.83,18200.0,45.4572,45.4572,45.3675,45.3675,18200.0
2014-06-19 11:00:00,70.84,70.96,70.84,70.93,17900.0,45.3739,45.4508,45.3739,45.4316,17900.0
2014-06-19 11:10:00,70.94,71.12,70.93,71.06,12900.0,45.438,45.5533,45.4316,45.5148,12900.0
2014-06-19 11:20:00,71.05,71.11,71.01,71.05,25900.0,45.5084,45.5469,45.4828,45.5084,25900.0
2014-06-19 11:30:00,71.03,71.15,70.97,71.15,23300.0,45.4956,45.5725,45.4572,45.5725,23300.0
2014-06-19 11:40:00,71.15,71.18,71.14,71.18,15900.0,45.5725,45.5917,45.5661,45.5917,15900.0
2014-06-19 11:50:00,71.18,71.28,71.17,71.25,22800.0,45.5917,45.6557,45.5853,45.6365,22800.0
2014-06-19 12:00:00,71.26,71.29,71.23,71.25,12600.0,45.6429,45.6621,45.6237,45.6365,12600.0
2014-06-19 12:10:00,71.25,71.27,71.18,71.25,11900.0,45.6365,45.6493,45.5917,45.6365,11900.0
2014-06-19 12:20:00,71.26,71.32,71.22,71.22,6300.0,45.6429,45.6814,45.6173,45.6173,6300.0
2014-06-19 12:30:00,71.21,71.3,71.18,71.3,9300.0,45.6109,45.6686,45.5917,45.6686,9300.0
2014-06-19 12:40:00,71.31,71.31,71.18,71.18,13700.0,45.675,45.675,45.5917,45.5917,13700.0
2014-06-19 12:50:00,71.19,71.3,71.19,71.3,22800.0,45.5981,45.6686,45.5981,45.6686,22800.0
2014-06-19 13:00:00,71.23,71.29,71.19,71.21,21700.0,45.6237,45.6621,45.5981,45.6109,21700.0
2014-06-19 13:10:00,71.22,71.31,71.21,71.22,21200.0,45.6173,45.675,45.6109,45.6173,21200.0
2014-06-19 13:20:00,71.22,71.34,71.22,71.34,20100.0,45.6173,45.6942,45.6173,45.6942,20100.0
2014-06-19 13:30:00,71.33,71.51,71.31,71.46,38400.0,45.6878,45.8031,45.675,45.771,38400.0
2014-06-19 13:40:00,71.48,71.51,71.4,71.48,13200.0,45.7838,45.8031,45.7326,45.7838,13200.0
2014-06-19 13:50:00,71.46,71.49,71.4,71.49,18400.0,45.771,45.7903,45.7326,45.7903,18400.0
2014-06-19 14:00:00,71.45,71.53,71.41,71.45,36000.0,45.7646,45.8159,45.739,45.7646,36000.0
2014-06-19 14:10:00,71.45,71.55,71.45,71.51,12400.0,45.7646,45.8287,45.7646,45.8031,12400.0
2014-06-19 14:20:00,71.51,71.56,71.48,71.51,19000.0,45.8031,45.8351,45.7838,45.8031,19000.0
2014-06-19 14:30:00,71.5,71.56,71.48,71.51,29800.0,45.7967,45.8351,45.7838,45.8031,29800.0
2014-06-19 14:40:00,71.53,71.6,71.5,71.58,11000.0,45.8159,45.8607,45.7967,45.8479,11000.0
2014-06-19 14:50:00,71.59,71.6,71.53,71.55,6700.0,45.8543,45.8607,45.8159,45.8287,6700.0
2014-06-19 15:00:00,71.54,71.6,71.51,71.57,18100.0,45.8223,45.8607,45.8031,45.8415,18100.0
2014-06-19 15:10:00,71.55,71.62,71.54,71.58,15500.0,45.8287,45.8735,45.8223,45.8479,15500.0
2014-06-19 15:20:00,71.57,71.73,71.53,71.71,26900.0,45.8415,45.944,45.8159,45.9312,26900.0
2014-06-19 15:30:00,71.71,71.71,71.61,71.64,22800.0,45.9312,45.9312,45.8671,45.8863,22800.0
2014-06-19 15:40:00,71.64,71.77,71.62,71.66,88600.0,45.8863,45.9696,45.8735,45.8991,88600.0
2014-06-19 15:50:00,71.68,71.74,71.56,71.73,136900.0,45.9119,45.9504,45.8351,45.944,136900.0
2014-06-20 09:30:00,72.12,72.13,71.71,71.94,318100.0,46.1938,46.2002,45.9312,46.0785,318100.0
2014-06-20 09:40:00,71.91,71.99,71.79,71.98,26400.0,46.0593,46.1105,45.9824,46.1041,26400.0
2014-06-20 09:50:00,71.99,72.1,71.94,72.02,42400.0,46.1105,46.181,46.0785,46.1297,42400.0
2014-06-20 10:00:00,72.04,72.06,71.85,71.9,20500.0,46.1425,46.1553,46.0208,46.0529,20500.0
2014-06-20 10:10:00,71.88,72.01,71.88,71.9,11200.0,46.0401,46.1233,46.0401,46.0529,11200.0
2014-06-20 10:20:00,71.89,71.96,71.87,71.95,26100.0,46.0465,46.0913,46.0336,46.0849,26100.0
2014-06-20 10:30:00,71.97,72.05,71.93,71.93,13100.0,46.0977,46.1489,46.0721,46.0721,13100.0
2014-06-20 10:40:00,71.94,71.96,71.86,71.96,12500.0,46.0785,46.0913,46.0272,46.0913,12500.0
2014-06-20 10:50:00,71.97,72.03,71.92,71.97,9500.0,46.0977,46.1361,46.0657,46.0977,9500.0
2014-06-20 11:00:00,71.98,72.04,71.96,72.0,19800.0,46.1041,46.1425,46.0913,46.1169,19800.0
2014-06-20 11:10:00,72.0,72.08,72.0,72.08,18500.0,46.1169,46.1682,46.1169,46.1682,18500.0
2014-06-20 11:20:00,72.08,72.11,71.98,72.01,27800.0,46.1682,46.1874,46.1041,46.1233,27800.0
2014-06-20 11:30:00,71.99,72.01,71.97,71.97,14100.0,46.1105,46.1233,46.0977,46.0977,14100.0
2014-06-20 11:40:00,71.98,71.99,71.9,71.91,18500.0,46.1041,46.1105,46.0529,46.0593,18500.0
2014-06-20 11:50:00,71.92,71.93,71.85,71.9,11000.0,46.0657,46.0721,46.0208,46.0529,11000.0
2014-06-20 12:00:00,71.9,71.91,71.74,71.78,9800.0,46.0529,46.0593,45.9504,45.976,9800.0
2014-06-20 12:10:00,71.78,71.81,71.75,71.79,11200.0,45.976,45.9952,45.9568,45.9824,11200.0
2014-06-20 12:20:00,71.79,71.8,71.7,71.79,16400.0,45.9824,45.9888,45.9248,45.9824,16400.0
2014-06-20 12:30:00,71.78,71.8,71.7,71.7,10900.0,45.976,45.9888,45.9248,45.9248,10900.0
2014-06-20 12:40:00,71.7,71.7,71.61,71.67,10600.0,45.9248,45.9248,45.8671,45.9055,10600.0
2014-06-20 12:50:00,71.67,71.69,71.58,71.61,8200.0,45.9055,45.9184,45.8479,45.8671,8200.0
2014-06-20 13:00:00,71.61,71.61,71.47,71.47,22900.0,45.8671,45.8671,45.7774,45.7774,22900.0
2014-06-20 13:10:00,71.48,71.48,71.33,71.33,46400.0,45.7838,45.7838,45.6878,45.6878,46400.0
2014-06-20 13:20:00,71.33,71.44,71.29,71.44,19900.0,45.6878,45.7582,45.6621,45.7582,19900.0
2014-06-20 13:30:00,71.43,71.46,71.36,71.45,9900.0,45.7518,45.771,45.707,45.7646,9900.0
2014-06-20 13:40:00,71.45,71.45,71.4,71.42,8400.0,45.7646,45.7646,45.7326,45.7454,8400.0
2014-06-20 13:50:00,71.44,71.48,71.41,71.45,11400.0,45.7582,45.7838,45.739,45.7646,11400.0
2014-06-20 14:00:00,71.45,71.49,71.38,71.47,15000.0,45.7646,45.7903,45.7198,45.7774,15000.0
2014-06-20 14:10:00,71.46,71.47,71.41,71.45,9000.0,45.771,45.7774,45.739,45.7646,9000.0
2014-06-20 14:20:00,71.45,71.49,71.44,71.45,26700.0,45.7646,45.7903,45.7582,45.7646,26700.0
2014-06-20 14:30:00,71.44,71.47,71.44,71.46,8800.0,45.7582,45.7774,45.7582,45.771,8800.0
2014-06-20 14:40:00,71.44,71.5,71.44,71.49,7000.0,45.7582,45.7967,45.7582,45.7903,7000.0
2014-06-20 14:50:00,71.49,71.52,71.48,71.51,6700.0,45.7903,45.8095,45.7838,45.8031,6700.0
2014-06-20 15:00:00,71.5,71.51,71.45,71.45,14200.0,45.7967,45.8031,45.7646,45.7646,14200.0
2014-06-20 15:10:00,71.45,71.51,71.4,71.4,26900.0,45.7646,45.8031,45.7326,45.7326,26900.0
2014-06-20 15:20:00,71.42,71.51,71.42,71.5,16300.0,45.7454,45.8031,45.7454,45.7967,16300.0
2014-06-20 15:30:00,71.51,71.62,71.51,71.62,19600.0,45.8031,45.8735,45.8031,45.8735,19600.0
2014-06-20 15:40:00,71.61,71.66,71.6,71.64,42200.0,45.8671,45.8991,45.8607,45.8863,42200.0
2014-06-20 15:50:00,71.64,71.81,71.63,71.74,181900.0,45.8863,45.9952,45.8799,45.9504,181900.0
2014-06-23 09:30:00,71.65,71.69,71.44,71.48,25100.0,45.8927,45.9184,45.7582,45.7838,25100.0
2014-06-23 09:40:00,71.45,71.59,71.39,71.46,25200.0,45.7646,45.8543,45.7262,45.771,25200.0
2014-06-23 09:50:00,71.45,71.65,71.41,71.63,27600.0,45.7646,45.8927,45.739,45.8799,27600.0
2014-06-23 10:00:00,71.66,71.87,71.66,71.8,13100.0,45.8991,46.0336,45.8991,45.9888,13100.0
2014-06-23 10:10:00,71.82,71.92,71.67,71.91,14200.0,46.0016,46.0657,45.9055,46.0593,14200.0
2014-06-23 10:20:00,71.9,71.94,71.73,71.73,32400.0,46.0529,46.0785,45.944,45.944,32400.0
2014-06-23 10:30:00,71.74,71.81,71.67,71.69,21600.0,45.9504,45.9952,45.9055,45.9184,21600.0
2014-06-23 10:40:00,71.71,71.76,71.6,71.61,33700.0,45.9312,45.9632,45.8607,45.8671,33700.0
2014-06-23 10:50:00,71.62,71.79,71.58,71.78,46800.0,45.8735,45.9824,45.8479,45.976,46800.0
2014-06-23 11:00:00,71.78,71.91,71.78,71.86,12500.0,45.976,46.0593,45.976,46.0272,12500.0
2014-06-23 11:10:00,71.86,71.96,71.84,71.85,14100.0,46.0272,46.0913,46.0144,46.0208,14100.0
2014-06-23 11:20:00,71.87,71.9,71.75,71.75,7400.0,46.0336,46.0529,45.9568,45.9568,7400.0
2014-06-23 11:30:00,71.73,71.76,71.66,71.7,15500.0,45.944,45.9632,45.8991,45.9248,15500.0
2014-06-23 11:40:00,71.7,71.83,71.67,71.67,8300.0,45.9248,46.008,45.9055,45.9055,8300.0
2014-06-23 11:50:00,71.67,71.69,71.6,71.64,8200.0,45.9055,45.9184,45.8607,45.8863,8200.0
2014-06-23 12:00:00,71.63,71.7,71.62,71.7,6200.0,45.8799,45.9248,45.8735,45.9248,6200.0
2014-06-23 12:10:00,71.71,71.75,71.69,71.71,3400.0,45.9312,45.9568,45.9184,45.9312,3400.0
2014-06-23 12:20:00,71.69,71.75,71.69,71.74,7800.0,45.9184,45.9568,45.9184,45.9504,7800.0
2014-06-23 12:30:00,71.76,71.88,71.7,71.88,28100.0,45.9632,46.0401,45.9248,46.0401,28100.0
2014-06-23 12:40:00,71.88,71.92,71.85,71.91,8700.0,46.0401,46.0657,46.0208,46.0593,8700.0
2014-06-23 12:50:00,71.89,71.9,71.83,71.89,11700.0,46.0465,46.0529,46.008,46.0465,11700.0
2014-06-23 13:00:00,71.88,71.88,71.81,71.82,3600.0,46.0401,46.0401,45.9952,46.0016,3600.0
2014-06-23 13:10:00,71.82,71.83,71.7,71.71,5900.0,46.0016,46.008,45.9248,45.9312,5900.0
2014-06-23 13:20:00,71.7,71.77,71.68,71.72,6400.0,45.9248,45.9696,45.9119,45.9376,6400.0
2014-06-23 13:30:00,71.73,71.75,71.68,71.75,5700.0,45.944,45.9568,45.9119,45.9568,5700.0
2014-06-23 13:40:00,71.74,71.74,71.69,71.69,4700.0,45.9504,45.9504,45.9184,45.9184,4700.0
2014-06-23 13:50:00,71.69,71.74,71.69,71.73,6700.0,45.9184,45.9504,45.9184,45.944,6700.0
2014-06-23 14:00:00,71.72,71.74,71.69,71.69,6900.0,45.9376,45.9504,45.9184,45.9184,6900.0
2014-06-23 14:10:00,71.7,71.84,71.7,71.82,12600.0,45.9248,46.0144,45.9248,46.0016,12600.0
2014-06-23 14:20:00,71.84,71.9,71.84,71.87,6800.0,46.0144,46.0529,46.0144,46.0336,6800.0
2014-06-23 14:30:00,71.89,71.91,71.84,71.89,10100.0,46.0465,46.0593,46.0144,46.0465,10100.0
2014-06-23 14:40:00,71.91,71.93,71.9,71.9,9200.0,46.0593,46.0721,46.0529,46.0529,9200.0
2014-06-23 14:50:00,71.9,72.08,71.88,72.07,26800.0,46.0529,46.1682,46.0401,46.1617,26800.0
2014-06-23 15:00:00,72.07,72.07,71.99,72.0,13700.0,46.1617,46.1617,46.1105,46.1169,13700.0
2014-06-23 15:10:00,72.01,72.06,71.99,72.06,10200.0,46.1233,46.1553,46.1105,46.1553,10200.0
2014-06-23 15:20:00,72.08,72.08,72.0,72.05,10200.0,46.1682,46.1682,46.1169,46.1489,10200.0
2014-06-23 15:30:00,72.05,72.1,72.04,72.1,17200.0,46.1489,46.181,46.1425,46.181,17200.0
2014-06-23 15:40:00,72.09,72.17,72.09,72.17,25400.0,46.1746,46.2258,46.1746,46.2258,25400.0
2014-06-23 15:50:00,72.17,72.28,72.15,72.19,59500.0,46.2258,46.2963,46.213,46.2386,59500.0
2014-06-24 09:30:00,71.88,71.95,71.36,71.45,15200.0,46.0401,46.0849,45.707,45.7646,15200.0
2014-06-24 09:40:00,71.44,71.48,71.13,71.15,46100.0,45.7582,45.7838,45.5597,45.5725,46100.0
2014-06-24 09:50:00,71.15,71.27,71.05,71.16,32100.0,45.5725,45.6493,45.5084,45.5789,32100.0
2014-06-24 10:00:00,71.17,71.51,71.16,71.44,12400.0,45.5853,45.8031,45.5789,45.7582,12400.0
2014-06-24 10:10:00,71.46,71.52,71.43,71.44,19300.0,45.771,45.8095,45.7518,45.7582,19300.0
2014-06-24 10:20:00,71.44,71.64,71.37,71.64,30000.0,45.7582,45.8863,45.7134,45.8863,30000.0
2014-06-24 10:30:00,71.64,71.79,71.62,71.72,28600.0,45.8863,45.9824,45.8735,45.9376,28600.0
2014-06-24 10:40:00,71.73,71.83,71.72,71.83,9500.0,45.944,46.008,45.9376,46.008,9500.0
2014-06-24 10:50:00,71.83,71.9,71.81,71.81,10700.0,46.008,46.0529,45.9952,45.9952,10700.0
2014-06-24 11:00:00,71.83,71.9,71.76,71.78,8700.0,46.008,46.0529,45.9632,45.976,8700.0
2014-06-24 11:10:00,71.77,72.0,71.68,71.68,61900.0,45.9696,46.1169,45.9119,45.9119,61900.0
2014-06-24 11:20:00,71.69,71.83,71.69,71.79,19900.0,45.9184,46.008,45.9184,45.9824,19900.0
2014-06-24 11:30:00,71.81,71.84,71.62,71.65,18000.0,45.9952,46.0144,45.8735,45.8927,18000.0
2014-06-24 11:40:00,71.63,71.65,71.56,71.56,9700.0,45.8799,45.8927,45.8351,45.8351,9700.0
2014-06-24 11:50:00,71.56,71.59,71.48,71.5,11600.0,45.8351,45.8543,45.7838,45.7967,11600.0
2014-06-24 12:00:00,71.5,71.51,71.34,71.35,25300.0,45.7967,45.8031,45.6942,45.7006,25300.0
2014-06-24 12:10:00,71.35,71.41,71.33,71.33,10700.0,45.7006,45.739,45.6878,45.6878,10700.0
2014-06-24 12:20:00,71.35,71.35,71.3,71.33,7400.0,45.7006,45.7006,45.6686,45.6878,7400.0
2014-06-24 12:30:00,71.32,71.36,71.3,71.35,19000.0,45.6814,45.707,45.6686,45.7006,19000.0
2014-06-24 12:40:00,71.35,71.36,71.3,71.35,17800.0,45.7006,45.707,45.6686,45.7006,17800.0
2014-06-24 12:50:00,71.34,71.41,71.34,71.34,15400.0,45.6942,45.739,45.6942,45.6942,15400.0
2014-06-24 13:00:00,71.35,71.36,71.25,71.25,33500.0,45.7006,45.707,45.6365,45.6365,33500.0
2014-06-24 13:10:00,71.25,71.26,71.08,71.14,14000.0,45.6365,45.6429,45.5276,45.5661,14000.0
2014-06-24 13:20:00,71.14,71.24,71.09,71.21,27600.0,45.5661,45.6301,45.534,45.6109,27600.0
2014-06-24 13:30:00,71.2,71.26,71.18,71.26,15300.0,45.6045,45.6429,45.5917,45.6429,15300.0
2014-06-24 13:40:00,71.27,71.27,71.18,71.18,5700.0,45.6493,45.6493,45.5917,45.5917,5700.0
2014-06-24 13:50:00,71.18,71.2,71.03,71.05,27400.0,45.5917,45.6045,45.4956,45.5084,27400.0
2014-06-24 14:00:00,71.05,71.21,71.02,71.11,16200.0,45.5084,45.6109,45.4892,45.5469,16200.0
2014-06-24 14:10:00,71.12,71.2,71.07,71.07,14500.0,45.5533,45.6045,45.5212,45.5212,14500.0
2014-06-24 14:20:00,71.06,71.08,70.91,70.97,18200.0,45.5148,45.5276,45.4188,45.4572,18200.0
2014-06-24 14:30:00,70.98,71.02,70.91,70.91,19700.0,45.4636,45.4892,45.4188,45.4188,19700.0
2014-06-24 14:40:00,70.92,71.0,70.89,70.89,14000.0,45.4252,45.4764,45.4059,45.4059,14000.0
2014-06-24 14:50:00,70.89,70.92,70.86,70.87,16000.0,45.4059,45.4252,45.3867,45.3931,16000.0
2014-06-24 15:00:00,70.85,70.85,70.64,70.64,29100.0,45.3803,45.3803,45.2458,45.2458,29100.0
2014-06-24 15:10:00,70.64,70.66,70.58,70.61,39300.0,45.2458,45.2586,45.2074,45.2266,39300.0
2014-06-24 15:20:00,70.6,70.71,70.54,70.56,61100.0,45.2202,45.2907,45.1818,45.1946,61100.0
2014-06-24 15:30:00,70.58,70.66,70.53,70.53,30300.0,45.2074,45.2586,45.1754,45.1754,30300.0
2014-06-24 15:40:00,70.54,70.81,70.54,70.78,49900.0,45.1818,45.3547,45.1818,45.3355,49900.0
2014-06-24 15:50:00,70.79,70.87,70.75,70.77,141400.0,45.3419,45.3931,45.3163,45.3291,141400.0
2014-06-25 09:30:00,70.91,70.91,70.53,70.77,31600.0,45.4188,45.4188,45.1754,45.3291,31600.0
2014-06-25 09:40:00,70.81,71.17,70.72,70.86,17400.0,45.3547,45.5853,45.2971,45.3867,17400.0
2014-06-25 09:50:00,70.86,71.06,70.86,70.98,9800.0,45.3867,45.5148,45.3867,45.4636,9800.0
2014-06-25 10:00:00,70.99,71.09,70.92,70.99,22800.0,45.47,45.534,45.4252,45.47,22800.0
2014-06-25 10:10:00,71.02,71.22,70.97,71.17,17800.0,45.4892,45.6173,45.4572,45.5853,17800.0
2014-06-25 10:20:00,71.19,71.32,71.1,71.29,24600.0,45.5981,45.6814,45.5405,45.6621,24600.0
2014-06-25 10:30:00,71.31,71.37,71.23,71.32,37900.0,45.675,45.7134,45.6237,45.6814,37900.0
2014-06-25 10:40:00,71.27,71.34,71.15,71.34,21100.0,45.6493,45.6942,45.5725,45.6942,21100.0
2014-06-25 10:50:00,71.36,71.42,71.28,71.39,8800.0,45.707,45.7454,45.6557,45.7262,8800.0
2014-06-25 11:00:00,71.39,71.49,71.32,71.32,16200.0,45.7262,45.7903,45.6814,45.6814,16200.0
2014-06-25 11:10:00,71.3,71.34,71.1,71.1,45500.0,45.6686,45.6942,45.5405,45.5405,45500.0
2014-06-25 11:20:00,71.13,71.27,71.1,71.11,33500.0,45.5597,45.6493,45.5405,45.5469,33500.0
2014-06-25 11:30:00,71.13,71.19,70.8,70.88,54100.0,45.5597,45.5981,45.3483,45.3995,54100.0
2014-06-25 11:40:00,70.89,71.09,70.87,70.87,16800.0,45.4059,45.534,45.3931,45.3931,16800.0
2014-06-25 11:50:00,70.87,70.94,70.79,70.9,20300.0,45.3931,45.438,45.3419,45.4123,20300.0
2014-06-25 12:00:00,70.89,70.95,70.73,70.77,18000.0,45.4059,45.4444,45.3035,45.3291,18000.0
2014-06-25 12:10:00,70.82,70.85,70.78,70.79,6400.0,45.3611,45.3803,45.3355,45.3419,6400.0
2014-06-25 12:20:00,70.75,70.79,70.7,70.79,15300.0,45.3163,45.3419,45.2842,45.3419,15300.0
2014-06-25 12:30:00,70.82,70.87,70.78,70.82,5500.0,45.3611,45.3931,45.3355,45.3611,5500.0
2014-06-25 12:40:00,70.82,70.85,70.74,70.76,5100.0,45.3611,45.3803,45.3099,45.3227,5100.0
2014-06-25 12:50:00,70.75,70.86,70.74,70.8,6800.0,45.3163,45.3867,45.3099,45.3483,6800.0
2014-06-25 13:00:00,70.9,70.92,70.83,70.85,3300.0,45.4123,45.4252,45.3675,45.3803,3300.0
2014-06-25 13:10:00,70.85,70.86,70.75,70.81,11200.0,45.3803,45.3867,45.3163,45.3547,11200.0
2014-06-25 13:20:00,70.81,70.85,70.75,70.77,6300.0,45.3547,45.3803,45.3163,45.3291,6300.0
2014-06-25 13:30:00,70.79,70.85,70.74,70.76,12000.0,45.3419,45.3803,45.3099,45.3227,12000.0
2014-06-25 13:40:00,70.77,70.84,70.77,70.82,8800.0,45.3291,45.3739,45.3291,45.3611,8800.0
2014-06-25 13:50:00,70.84,70.98,70.84,70.91,9000.0,45.3739,45.4636,45.3739,45.4188,9000.0
2014-06-25 14:00:00,70.91,70.91,70.82,70.84,9000.0,45.4188,45.4188,45.3611,45.3739,9000.0
2014-06-25 14:10:00,70.81,70.89,70.81,70.86,6500.0,45.3547,45.4059,45.3547,45.3867,6500.0
2014-06-25 14:20:00,70.84,70.98,70.84,70.9,13400.0,45.3739,45.4636,45.3739,45.4123,13400.0
2014-06-25 14:30:00,70.92,70.95,70.87,70.95,19800.0,45.4252,45.4444,45.3931,45.4444,19800.0
2014-06-25 14:40:00,70.94,70.95,70.74,70.78,15800.0,45.438,45.4444,45.3099,45.3355,15800.0
2014-06-25 14:50:00,70.77,70.82,70.7,70.71,8300.0,45.3291,45.3611,45.2842,45.2907,8300.0
2014-06-25 15:00:00,70.71,70.77,70.71,70.71,11500.0,45.2907,45.3291,45.2907,45.2907,11500.0
2014-06-25 15:10:00,70.71,70.77,70.64,70.7,34300.0,45.2907,45.3291,45.2458,45.2842,34300.0
2014-06-25 15:20:00,70.7,70.72,70.54,70.55,36500.0,45.2842,45.2971,45.1818,45.1882,36500.0
2014-06-25 15:30:00,70.55,70.73,70.55,70.66,46300.0,45.1882,45.3035,45.1882,45.2586,46300.0
2014-06-25 15:40:00,70.66,70.68,70.59,70.59,61000.0,45.2586,45.2714,45.2138,45.2138,61000.0
2014-06-25 15:50:00,70.59,70.73,70.56,70.69,102300.0,45.2138,45.3035,45.1946,45.2778,102300.0
2014-06-26 09:30:00,70.53,70.6,70.08,70.15,34500.0,45.1754,45.2202,44.8871,44.932,34500.0
2014-06-26 09:40:00,70.15,70.17,69.9,69.99,38400.0,44.932,44.9448,44.7718,44.8295,38400.0
2014-06-26 09:50:00,69.98,70.03,69.86,69.99,16400.0,44.8231,44.8551,44.7462,44.8295,16400.0
2014-06-26 10:00:00,69.94,70.0,69.89,69.94,20100.0,44.7975,44.8359,44.7654,44.7975,20100.0
2014-06-26 10:10:00,69.97,70.1,69.97,70.1,19800.0,44.8167,44.8999,44.8167,44.8999,19800.0
2014-06-26 10:20:00,70.09,70.25,70.06,70.18,9900.0,44.8935,44.996,44.8743,44.9512,9900.0
2014-06-26 10:30:00,70.2,70.21,70.07,70.14,14700.0,44.964,44.9704,44.8807,44.9256,14700.0
2014-06-26 10:40:00,70.13,70.17,70.02,70.07,16700.0,44.9192,44.9448,44.8487,44.8807,16700.0
2014-06-26 10:50:00,70.09,70.17,70.03,70.11,13500.0,44.8935,44.9448,44.8551,44.9063,13500.0
2014-06-26 11:00:00,70.1,70.31,70.1,70.22,14700.0,44.8999,45.0344,44.8999,44.9768,14700.0
2014-06-26 11:10:00,70.24,70.33,70.22,70.33,18100.0,44.9896,45.0473,44.9768,45.0473,18100.0
2014-06-26 11:20:00,70.32,70.42,70.28,70.31,26400.0,45.0409,45.1049,45.0152,45.0344,26400.0
2014-06-26 11:30:00,70.3,70.37,70.22,70.34,7800.0,45.028,45.0729,44.9768,45.0537,7800.0
2014-06-26 11:40:00,70.33,70.38,70.29,70.31,13500.0,45.0473,45.0793,45.0216,45.0344,13500.0
2014-06-26 11:50:00,70.33,70.37,70.28,70.32,8800.0,45.0473,45.0729,45.0152,45.0409,8800.0
2014-06-26 12:00:00,70.35,70.38,70.29,70.33,11500.0,45.0601,45.0793,45.0216,45.0473,11500.0
2014-06-26 12:10:00,70.34,70.36,70.3,70.35,8100.0,45.0537,45.0665,45.028,45.0601,8100.0
2014-06-26 12:20:00,70.36,70.41,70.33,70.41,5300.0,45.0665,45.0985,45.0473,45.0985,5300.0
2014-06-26 12:30:00,70.41,70.42,70.31,70.34,8800.0,45.0985,45.1049,45.0344,45.0537,8800.0
2014-06-26 12:40:00,70.33,70.34,70.3,70.33,4800.0,45.0473,45.0537,45.028,45.0473,4800.0
2014-06-26 12:50:00,70.34,70.34,70.3,70.31,14900.0,45.0537,45.0537,45.028,45.0344,14900.0
2014-06-26 13:00:00,70.32,70.34,70.25,70.28,15700.0,45.0409,45.0537,44.996,45.0152,15700.0
2014-06-26 13:10:00,70.29,70.32,70.26,70.3,3900.0,45.0216,45.0409,45.0024,45.028,3900.0
2014-06-26 13:20:00,70.3,70.5,70.3,70.49,7100.0,45.028,45.1561,45.028,45.1497,7100.0
2014-06-26 13:30:00,70.52,70.58,70.5,70.56,23700.0,45.169,45.2074,45.1561,45.1946,23700.0
2014-06-26 13:40:00,70.57,70.65,70.56,70.61,15900.0,45.201,45.2522,45.1946,45.2266,15900.0
2014-06-26 13:50:00,70.62,70.63,70.55,70.55,4200.0,45.233,45.2394,45.1882,45.1882,4200.0
2014-06-26 14:00:00,70.55,70.61,70.52,70.52,8000.0,45.1882,45.2266,45.169,45.169,8000.0
2014-06-26 14:10:00,70.51,70.57,70.46,70.49,14700.0,45.1625,45.201,45.1305,45.1497,14700.0
2014-06-26 14:20:00,70.48,70.6,70.48,70.59,6500.0,45.1433,45.2202,45.1433,45.2138,6500.0
2014-06-26 14:30:00,70.58,70.58,70.5,70.54,6200.0,45.2074,45.2074,45.1561,45.1818,6200.0
2014-06-26 14:40:00,70.53,70.55,70.42,70.44,17400.0,45.1754,45.1882,45.1049,45.1177,17400.0
2014-06-26 14:50:00,70.43,70.46,70.41,70.41,7200.0,45.1113,45.1305,45.0985,45.0985,7200.0
2014-06-26 15:00:00,70.43,70.53,70.38,70.52,9300.0,45.1113,45.1754,45.0793,45.169,9300.0
2014-06-26 15:10:00,70.52,70.55,70.48,70.52,26700.0,45.169,45.1882,45.1433,45.169,26700.0
2014-06-26 15:20:00,70.52,70.54,70.44,70.5,15800.0,45.169,45.1818,45.1177,45.1561,15800.0
2014-06-26 15:30:00,70.49,70.55,70.48,70.48,16800.0,45.1497,45.1882,45.1433,45.1433,16800.0
2014-06-26 15:40:00,70.48,70.54,70.46,70.53,30800.0,45.1433,45.1818,45.1305,45.1754,30800.0
2014-06-26 15:50:00,70.54,70.54,70.4,70.49,48200.0,45.1818,45.1818,45.0921,45.1497,48200.0
2014-06-27 09:30:00,70.3,70.55,70.18,70.4,21600.0,45.028,45.1882,44.9512,45.0921,21600.0
2014-06-27 09:40:00,70.52,70.64,70.47,70.53,24000.0,45.169,45.2458,45.1369,45.1754,24000.0
2014-06-27 09:50:00,70.53,70.56,70.42,70.42,12900.0,45.1754,45.1946,45.1049,45.1049,12900.0
2014-06-27 10:00:00,70.46,70.49,70.31,70.34,13700.0,45.1305,45.1497,45.0344,45.0537,13700.0
2014-06-27 10:10:00,70.35,70.46,70.32,70.32,7200.0,45.0601,45.1305,45.0409,45.0409,7200.0
2014-06-27 10:20:00,70.36,70.43,70.31,70.32,24400.0,45.0665,45.1113,45.0344,45.0409,24400.0
2014-06-27 10:30:00,70.32,70.36,70.3,70.33,12500.0,45.0409,45.0665,45.028,45.0473,12500.0
2014-06-27 10:40:00,70.33,70.36,70.3,70.32,25100.0,45.0473,45.0665,45.028,45.0409,25100.0
2014-06-27 10:50:00,70.3,70.34,70.3,70.33,20500.0,45.028,45.0537,45.028,45.0473,20500.0
2014-06-27 11:00:00,70.33,70.36,70.31,70.31,9100.0,45.0473,45.0665,45.0344,45.0344,9100.0
2014-06-27 11:10:00,70.32,70.32,70.26,70.28,14100.0,45.0409,45.0409,45.0024,45.0152,14100.0
2014-06-27 11:20:00,70.26,70.33,70.25,70.32,16000.0,45.0024,45.0473,44.996,45.0409,16000.0
2014-06-27 11:30:00,70.32,70.36,70.3,70.32,8100.0,45.0409,45.0665,45.028,45.0409,8100.0
2014-06-27 11:40:00,70.32,70.36,70.31,70.34,3400.0,45.0409,45.0665,45.0344,45.0537,3400.0
2014-06-27 11:50:00,70.34,70.37,70.31,70.35,6700.0,45.0537,45.0729,45.0344,45.0601,6700.0
2014-06-27 12:00:00,70.35,70.36,70.31,70.31,5400.0,45.0601,45.0665,45.0344,45.0344,5400.0
2014-06-27 12:10:00,70.31,70.36,70.3,70.32,10500.0,45.0344,45.0665,45.028,45.0409,10500.0
2014-06-27 12:20:00,70.32,70.33,70.3,70.31,12100.0,45.0409,45.0473,45.028,45.0344,12100.0
2014-06-27 12:30:00,70.3,70.34,70.26,70.26,23700.0,45.028,45.0537,45.0024,45.0024,23700.0
2014-06-27 12:40:00,70.26,70.27,70.18,70.22,23600.0,45.0024,45.0088,44.9512,44.9768,23600.0
2014-06-27 12:50:00,70.23,70.28,70.19,70.27,21400.0,44.9832,45.0152,44.9576,45.0088,21400.0
2014-06-27 13:00:00,70.27,70.27,70.2,70.22,10900.0,45.0088,45.0088,44.964,44.9768,10900.0
2014-06-27 13:10:00,70.22,70.26,70.09,70.14,23300.0,44.9768,45.0024,44.8935,44.9256,23300.0
2014-06-27 13:20:00,70.12,70.23,70.12,70.23,17400.0,44.9127,44.9832,44.9127,44.9832,17400.0
2014-06-27 13:30:00,70.21,70.24,70.14,70.2,25200.0,44.9704,44.9896,44.9256,44.964,25200.0
2014-06-27 13:40:00,70.17,70.31,70.17,70.3,38200.0,44.9448,45.0344,44.9448,45.028,38200.0
2014-06-27 13:50:00,70.31,70.34,70.28,70.32,6400.0,45.0344,45.0537,45.0152,45.0409,6400.0
2014-06-27 14:00:00,70.32,70.44,70.29,70.42,9800.0,45.0409,45.1177,45.0216,45.1049,9800.0
2014-06-27 14:10:00,70.44,70.46,70.38,70.38,12100.0,45.1177,45.1305,45.0793,45.0793,12100.0
2014-06-27 14:20:00,70.36,70.37,70.3,70.32,9200.0,45.0665,45.0729,45.028,45.0409,9200.0
2014-06-27 14:30:00,70.33,70.38,70.31,70.31,7300.0,45.0473,45.0793,45.0344,45.0344,7300.0
2014-06-27 14:40:00,70.3,70.33,70.21,70.23,11800.0,45.028,45.0473,44.9704,44.9832,11800.0
2014-06-27 14:50:00,70.23,70.23,70.18,70.18,17100.0,44.9832,44.9832,44.9512,44.9512,17100.0
2014-06-27 15:00:00,70.19,70.34,70.17,70.34,12800.0,44.9576,45.0537,44.9448,45.0537,12800.0
2014-06-27 15:10:00,70.34,70.48,70.33,70.4,12900.0,45.0537,45.1433,45.0473,45.0921,12900.0
2014-06-27 15:20:00,70.41,70.44,70.35,70.43,8500.0,45.0985,45.1177,45.0601,45.1113,8500.0
2014-06-27 15:30:00,70.42,70.49,70.41,70.43,17300.0,45.1049,45.1497,45.0985,45.1113,17300.0
2014-06-27 15:40:00,70.44,70.52,70.41,70.43,24500.0,45.1177,45.169,45.0985,45.1113,24500.0
2014-06-27 15:50:00,70.42,70.47,70.32,70.43,82700.0,45.1049,45.1369,45.0409,45.1113,82700.0
2014-06-30 09:30:00,70.85,71.7,70.56,71.66,111700.0,45.3803,45.9248,45.1946,45.8991,111700.0
2014-06-30 09:40:00,71.66,71.7,71.46,71.51,44900.0,45.8991,45.9248,45.771,45.8031,44900.0
2014-06-30 09:50:00,71.5,71.57,71.34,71.51,34300.0,45.7967,45.8415,45.6942,45.8031,34300.0
2014-06-30 10:00:00,71.49,71.57,71.48,71.51,45200.0,45.7903,45.8415,45.7838,45.8031,45200.0
2014-06-30 10:10:00,71.52,71.65,71.52,71.63,50500.0,45.8095,45.8927,45.8095,45.8799,50500.0
2014-06-30 10:20:00,71.65,71.67,71.54,71.54,10400.0,45.8927,45.9055,45.8223,45.8223,10400.0
2014-06-30 10:30:00,71.56,71.67,71.56,71.59,19500.0,45.8351,45.9055,45.8351,45.8543,19500.0
2014-06-30 10:40:00,71.57,71.58,71.4,71.42,19300.0,45.8415,45.8479,45.7326,45.7454,19300.0
2014-06-30 10:50:00,71.4,71.4,71.32,71.37,10900.0,45.7326,45.7326,45.6814,45.7134,10900.0
2014-06-30 11:00:00,71.37,71.44,71.22,71.29,19700.0,45.7134,45.7582,45.6173,45.6621,19700.0
2014-06-30 11:10:00,71.3,71.37,71.29,71.33,11200.0,45.6686,45.7134,45.6621,45.6878,11200.0
2014-06-30 11:20:00,71.35,71.37,71.24,71.25,18400.0,45.7006,45.7134,45.6301,45.6365,18400.0
2014-06-30 11:30:00,71.26,71.34,71.26,71.26,22400.0,45.6429,45.6942,45.6429,45.6429,22400.0
2014-06-30 11:40:00,71.26,71.36,71.22,71.22,18900.0,45.6429,45.707,45.6173,45.6173,18900.0
2014-06-30 11:50:00,71.21,71.28,71.19,71.2,14000.0,45.6109,45.6557,45.5981,45.6045,14000.0
2014-06-30 12:00:00,71.22,71.25,71.16,71.19,9100.0,45.6173,45.6365,45.5789,45.5981,9100.0
2014-06-30 12:10:00,71.19,71.21,71.14,71.2,8200.0,45.5981,45.6109,45.5661,45.6045,8200.0
2014-06-30 12:20:00,71.2,71.21,71.13,71.18,8600.0,45.6045,45.6109,45.5597,45.5917,8600.0
2014-06-30 12:30:00,71.2,71.2,71.06,71.08,19000.0,45.6045,45.6045,45.5148,45.5276,19000.0
2014-06-30 12:40:00,71.08,71.15,71.03,71.06,8800.0,45.5276,45.5725,45.4956,45.5148,8800.0
2014-06-30 12:50:00,71.05,71.1,70.99,71.01,12100.0,45.5084,45.5405,45.47,45.4828,12100.0
2014-06-30 13:00:00,71.01,71.12,71.01,71.05,9300.0,45.4828,45.5533,45.4828,45.5084,9300.0
2014-06-30 13:10:00,71.05,71.06,70.98,71.03,10900.0,45.5084,45.5148,45.4636,45.4956,10900.0
2014-06-30 13:20:00,71.02,71.05,71.0,71.02,10700.0,45.4892,45.5084,45.4764,45.4892,10700.0
2014-06-30 13:30:00,71.02,71.04,70.91,70.92,27100.0,45.4892,45.502,45.4188,45.4252,27100.0
2014-06-30 13:40:00,70.92,71.04,70.91,71.01,21200.0,45.4252,45.502,45.4188,45.4828,21200.0
2014-06-30 13:50:00,71.01,71.02,70.92,70.98,28900.0,45.4828,45.4892,45.4252,45.4636,28900.0
2014-06-30 14:00:00,70.98,71.06,70.98,71.05,22400.0,45.4636,45.5148,45.4636,45.5084,22400.0
2014-06-30 14:10:00,71.04,71.08,71.03,71.05,14500.0,45.502,45.5276,45.4956,45.5084,14500.0
2014-06-30 14:20:00,71.05,71.17,71.05,71.15,11600.0,45.5084,45.5853,45.5084,45.5725,11600.0
2014-06-30 14:30:00,71.16,71.19,71.14,71.19,7000.0,45.5789,45.5981,45.5661,45.5981,7000.0
2014-06-30 14:40:00,71.18,71.18,71.01,71.02,21600.0,45.5917,45.5917,45.4828,45.4892,21600.0
2014-06-30 14:50:00,71.02,71.1,71.0,71.01,12100.0,45.4892,45.5405,45.4764,45.4828,12100.0
2014-06-30 15:00:00,71.01,71.08,70.99,71.08,19100.0,45.4828,45.5276,45.47,45.5276,19100.0
2014-06-30 15:10:00,71.08,71.11,71.06,71.11,16000.0,45.5276,45.5469,45.5148,45.5469,16000.0
2014-06-30 15:20:00,71.1,71.1,70.98,71.07,35900.0,45.5405,45.5405,45.4636,45.5212,35900.0
2014-06-30 15:30:00,71.07,71.1,71.03,71.05,28100.0,45.5212,45.5405,45.4956,45.5084,28100.0
2014-06-30 15:40:00,71.05,71.05,70.95,70.95,57400.0,45.5084,45.5084,45.4444,45.4444,57400.0
2014-06-30 15:50:00,70.94,71.02,70.84,70.95,193800.0,45.438,45.4892,45.3739,45.4444,193800.0
2014-07-01 09:30:00,70.98,71.31,70.97,71.12,41700.0,45.4636,45.675,45.4572,45.5533,41700.0
2014-07-01 09:40:00,71.1,71.13,70.8,70.83,32600.0,45.5405,45.5597,45.3483,45.3675,32600.0
2014-07-01 09:50:00,70.85,71.01,70.75,70.97,42000.0,45.3803,45.4828,45.3163,45.4572,42000.0
2014-07-01 10:00:00,70.96,71.03,70.86,70.96,16600.0,45.4508,45.4956,45.3867,45.4508,16600.0
2014-07-01 10:10:00,70.98,71.12,70.96,71.1,17100.0,45.4636,45.5533,45.4508,45.5405,17100.0
2014-07-01 10:20:00,71.1,71.1,70.9,70.9,20600.0,45.5405,45.5405,45.4123,45.4123,20600.0
2014-07-01 10:30:00,70.9,71.11,70.9,71.11,13200.0,45.4123,45.5469,45.4123,45.5469,13200.0
2014-07-01 10:40:00,71.1,71.17,71.04,71.17,24300.0,45.5405,45.5853,45.502,45.5853,24300.0
2014-07-01 10:50:00,71.17,71.2,71.11,71.11,13100.0,45.5853,45.6045,45.5469,45.5469,13100.0
2014-07-01 11:00:00,71.13,71.15,71.05,71.05,37200.0,45.5597,45.5725,45.5084,45.5084,37200.0
2014-07-01 11:10:00,71.03,71.03,70.94,70.99,11400.0,45.4956,45.4956,45.438,45.47,11400.0
2014-07-01 11:20:00,70.99,71.01,70.95,70.96,28400.0,45.47,45.4828,45.4444,45.4508,28400.0
2014-07-01 11:30:00,70.97,71.01,70.94,70.98,13800.0,45.4572,45.4828,45.438,45.4636,13800.0
2014-07-01 11:40:00,70.98,70.99,70.9,70.93,8600.0,45.4636,45.47,45.4123,45.4316,8600.0
2014-07-01 11:50:00,70.93,70.95,70.89,70.91,10700.0,45.4316,45.4444,45.4059,45.4188,10700.0
2014-07-01 12:00:00,70.92,70.95,70.89,70.9,19100.0,45.4252,45.4444,45.4059,45.4123,19100.0
2014-07-01 12:10:00,70.9,70.91,70.89,70.9,12900.0,45.4123,45.4188,45.4059,45.4123,12900.0
2014-07-01 12:20:00,70.91,70.93,70.91,70.93,20900.0,45.4188,45.4316,45.4188,45.4316,20900.0
2014-07-01 12:30:00,70.94,70.97,70.92,70.95,22900.0,45.438,45.4572,45.4252,45.4444,22900.0
2014-07-01 12:40:00,70.95,71.01,70.95,70.99,24200.0,45.4444,45.4828,45.4444,45.47,24200.0
2014-07-01 12:50:00,71.0,71.01,70.98,70.98,21800.0,45.4764,45.4828,45.4636,45.4636,21800.0
2014-07-01 13:00:00,70.99,71.03,70.98,71.03,29300.0,45.47,45.4956,45.4636,45.4956,29300.0
2014-07-01 13:10:00,71.02,71.08,71.01,71.05,8200.0,45.4892,45.5276,45.4828,45.5084,8200.0
2014-07-01 13:20:00,71.06,71.1,71.06,71.06,17200.0,45.5148,45.5405,45.5148,45.5148,17200.0
2014-07-01 13:30:00,71.07,71.12,71.05,71.09,45300.0,45.5212,45.5533,45.5084,45.534,45300.0
2014-07-01 13:40:00,71.09,71.1,71.0,71.08,39600.0,45.534,45.5405,45.4764,45.5276,39600.0
2014-07-01 13:50:00,71.08,71.1,71.05,71.09,82700.0,45.5276,45.5405,45.5084,45.534,82700.0
2014-07-01 14:00:00,71.1,71.1,71.06,71.07,46600.0,45.5405,45.5405,45.5148,45.5212,46600.0
2014-07-01 14:10:00,71.08,71.1,71.06,71.07,18600.0,45.5276,45.5405,45.5148,45.5212,18600.0
2014-07-01 14:20:00,71.07,71.07,70.91,70.93,21700.0,45.5212,45.5212,45.4188,45.4316,21700.0
2014-07-01 14:30:00,70.93,70.94,70.87,70.92,21000.0,45.4316,45.438,45.3931,45.4252,21000.0
2014-07-01 14:40:00,70.92,70.95,70.85,70.86,32000.0,45.4252,45.4444,45.3803,45.3867,32000.0
2014-07-01 14:50:00,70.87,70.89,70.84,70.87,14400.0,45.3931,45.4059,45.3739,45.3931,14400.0
2014-07-01 15:00:00,70.88,70.91,70.85,70.89,21900.0,45.3995,45.4188,45.3803,45.4059,21900.0
2014-07-01 15:10:00,70.89,70.91,70.8,70.91,25600.0,45.4059,45.4188,45.3483,45.4188,25600.0
2014-07-01 15:20:00,70.93,70.94,70.85,70.93,33900.0,45.4316,45.438,45.3803,45.4316,33900.0
2014-07-01 15:30:00,70.92,70.99,70.91,70.95,63600.0,45.4252,45.47,45.4188,45.4444,63600.0
2014-07-01 15:40:00,70.95,71.02,70.95,71.01,52600.0,45.4444,45.4892,45.4444,45.4828,52600.0
2014-07-01 15:50:00,71.01,71.01,70.98,70.99,135200.0,45.4828,45.4828,45.4636,45.47,135200.0
2014-07-02 09:30:00,70.77,70.99,70.61,70.8,60300.0,45.3291,45.47,45.2266,45.3483,60300.0
2014-07-02 09:40:00,70.77,70.88,70.74,70.84,18600.0,45.3291,45.3995,45.3099,45.3739,18600.0
2014-07-02 09:50:00,70.84,70.93,70.73,70.87,11600.0,45.3739,45.4316,45.3035,45.3931,11600.0
2014-07-02 10:00:00,70.89,71.0,70.84,70.9,17500.0,45.4059,45.4764,45.3739,45.4123,17500.0
2014-07-02 10:10:00,70.88,70.98,70.85,70.94,9700.0,45.3995,45.4636,45.3803,45.438,9700.0
2014-07-02 10:20:00,70.95,71.07,70.93,70.96,15600.0,45.4444,45.5212,45.4316,45.4508,15600.0
2014-07-02 10:30:00,70.96,71.06,70.92,71.01,11900.0,45.4508,45.5148,45.4252,45.4828,11900.0
2014-07-02 10:40:00,71.0,71.13,70.98,71.11,22600.0,45.4764,45.5597,45.4636,45.5469,22600.0
2014-07-02 10:50:00,71.11,71.15,71.03,71.03,134800.0,45.5469,45.5725,45.4956,45.4956,134800.0
2014-07-02 11:00:00,71.02,71.05,70.8,70.83,23100.0,45.4892,45.5084,45.3483,45.3675,23100.0
2014-07-02 11:10:00,70.83,70.91,70.81,70.87,13100.0,45.3675,45.4188,45.3547,45.3931,13100.0
2014-07-02 11:20:00,70.87,70.93,70.82,70.89,18100.0,45.3931,45.4316,45.3611,45.4059,18100.0
2014-07-02 11:30:00,70.9,70.94,70.87,70.88,11100.0,45.4123,45.438,45.3931,45.3995,11100.0
2014-07-02 11:40:00,70.88,70.93,70.88,70.93,16700.0,45.3995,45.4316,45.3995,45.4316,16700.0
2014-07-02 11:50:00,70.93,70.94,70.88,70.9,6500.0,45.4316,45.438,45.3995,45.4123,6500.0
2014-07-02 12:00:00,70.9,70.94,70.89,70.93,11400.0,45.4123,45.438,45.4059,45.4316,11400.0
2014-07-02 12:10:00,70.93,70.97,70.89,70.89,10100.0,45.4316,45.4572,45.4059,45.4059,10100.0
2014-07-02 12:20:00,70.88,70.95,70.88,70.94,9000.0,45.3995,45.4444,45.3995,45.438,9000.0
2014-07-02 12:30:00,70.93,71.01,70.9,71.0,24300.0,45.4316,45.4828,45.4123,45.4764,24300.0
2014-07-02 12:40:00,71.01,71.07,70.98,71.05,12100.0,45.4828,45.5212,45.4636,45.5084,12100.0
2014-07-02 12:50:00,71.06,71.15,71.02,71.15,8700.0,45.5148,45.5725,45.4892,45.5725,8700.0
2014-07-02 13:00:00,71.15,71.15,71.06,71.11,10000.0,45.5725,45.5725,45.5148,45.5469,10000.0
2014-07-02 13:10:00,71.11,71.16,71.11,71.14,5700.0,45.5469,45.5789,45.5469,45.5661,5700.0
2014-07-02 13:20:00,71.14,71.18,71.1,71.18,13200.0,45.5661,45.5917,45.5405,45.5917,13200.0
2014-07-02 13:30:00,71.17,71.17,71.08,71.09,8800.0,45.5853,45.5853,45.5276,45.534,8800.0
2014-07-02 13:40:00,71.08,71.15,71.08,71.1,8800.0,45.5276,45.5725,45.5276,45.5405,8800.0
2014-07-02 13:50:00,71.09,71.11,71.05,71.1,7900.0,45.534,45.5469,45.5084,45.5405,7900.0
2014-07-02 14:00:00,71.1,71.13,71.05,71.06,12000.0,45.5405,45.5597,45.5084,45.5148,12000.0
2014-07-02 14:10:00,71.05,71.08,71.02,71.08,5900.0,45.5084,45.5276,45.4892,45.5276,5900.0
2014-07-02 14:20:00,71.07,71.08,71.03,71.05,6300.0,45.5212,45.5276,45.4956,45.5084,6300.0
2014-07-02 14:30:00,71.07,71.1,71.05,71.07,13400.0,45.5212,45.5405,45.5084,45.5212,13400.0
2014-07-02 14:40:00,71.07,71.07,71.01,71.03,8300.0,45.5212,45.5212,45.4828,45.4956,8300.0
2014-07-02 14:50:00,71.02,71.06,71.01,71.06,5200.0,45.4892,45.5148,45.4828,45.5148,5200.0
2014-07-02 15:00:00,71.07,71.1,71.03,71.09,18200.0,45.5212,45.5405,45.4956,45.534,18200.0
2014-07-02 15:10:00,71.09,71.11,71.06,71.09,73200.0,45.534,45.5469,45.5148,45.534,73200.0
2014-07-02 15:20:00,71.09,71.11,71.02,71.02,18000.0,45.534,45.5469,45.4892,45.4892,18000.0
2014-07-02 15:30:00,71.03,71.07,71.02,71.03,40900.0,45.4956,45.5212,45.4892,45.4956,40900.0
2014-07-02 15:40:00,71.03,71.12,71.02,71.08,96800.0,45.4956,45.5533,45.4892,45.5276,96800.0
2014-07-02 15:50:00,71.08,71.1,71.02,71.06,83500.0,45.5276,45.5405,45.4892,45.5148,83500.0
2014-07-03 09:30:00,71.35,71.97,71.26,71.94,35200.0,45.7006,46.0977,45.6429,46.0785,35200.0
2014-07-03 09:40:00,71.92,72.01,71.86,71.98,29300.0,46.0657,46.1233,46.0272,46.1041,29300.0
2014-07-03 09:50:00,71.96,71.97,71.88,71.89,21800.0,46.0913,46.0977,46.0401,46.0465,21800.0
2014-07-03 10:00:00,71.89,72.14,71.89,72.05,28200.0,46.0465,46.2066,46.0465,46.1489,28200.0
2014-07-03 10:10:00,72.06,72.17,71.99,72.17,19500.0,46.1553,46.2258,46.1105,46.2258,19500.0
2014-07-03 10:20:00,72.17,72.18,72.06,72.13,25000.0,46.2258,46.2322,46.1553,46.2002,25000.0
2014-07-03 10:30:00,72.13,72.2,72.09,72.2,8000.0,46.2002,46.245,46.1746,46.245,8000.0
2014-07-03 10:40:00,72.21,72.24,72.15,72.23,20900.0,46.2514,46.2706,46.213,46.2642,20900.0
2014-07-03 10:50:00,72.23,72.3,72.22,72.28,15200.0,46.2642,46.3091,46.2578,46.2963,15200.0
2014-07-03 11:00:00,72.27,72.29,72.24,72.26,13700.0,46.2899,46.3027,46.2706,46.2834,13700.0
2014-07-03 11:10:00,72.25,72.26,72.15,72.17,13400.0,46.277,46.2834,46.213,46.2258,13400.0
2014-07-03 11:20:00,72.17,72.27,72.15,72.23,26000.0,46.2258,46.2899,46.213,46.2642,26000.0
2014-07-03 11:30:00,72.26,72.28,72.22,72.28,15400.0,46.2834,46.2963,46.2578,46.2963,15400.0
2014-07-03 11:40:00,72.27,72.27,72.22,72.24,14800.0,46.2899,46.2899,46.2578,46.2706,14800.0
2014-07-03 11:50:00,72.25,72.32,72.23,72.32,11800.0,46.277,46.3219,46.2642,46.3219,11800.0
2014-07-03 12:00:00,72.31,72.34,72.26,72.34,16100.0,46.3155,46.3347,46.2834,46.3347,16100.0
2014-07-03 12:10:00,72.34,72.46,72.32,72.46,26500.0,46.3347,46.4115,46.3219,46.4115,26500.0
2014-07-03 12:20:00,72.46,72.46,72.38,72.4,15400.0,46.4115,46.4115,46.3603,46.3731,15400.0
2014-07-03 12:30:00,72.38,72.4,72.28,72.32,26300.0,46.3603,46.3731,46.2963,46.3219,26300.0
2014-07-03 12:40:00,72.32,72.36,72.24,72.24,38300.0,46.3219,46.3475,46.2706,46.2706,38300.0
2014-07-03 12:50:00,72.25,72.36,72.25,72.36,89000.0,46.277,46.3475,46.277,46.3475,89000.0
2014-07-07 09:30:00,72.09,72.28,71.92,72.2,30300.0,46.1746,46.2963,46.0657,46.245,30300.0
2014-07-07 09:40:00,72.2,72.21,71.9,72.14,27500.0,46.245,46.2514,46.0529,46.2066,27500.0
2014-07-07 09:50:00,72.14,72.19,71.88,71.93,17000.0,46.2066,46.2386,46.0401,46.0721,17000.0
2014-07-07 10:00:00,71.88,71.99,71.73,71.95,15300.0,46.0401,46.1105,45.944,46.0849,15300.0
2014-07-07 10:10:00,71.98,72.08,71.95,71.99,32400.0,46.1041,46.1682,46.0849,46.1105,32400.0
2014-07-07 10:20:00,72.01,72.08,71.97,72.03,12300.0,46.1233,46.1682,46.0977,46.1361,12300.0
2014-07-07 10:30:00,72.03,72.04,71.97,72.02,8100.0,46.1361,46.1425,46.0977,46.1297,8100.0
2014-07-07 10:40:00,72.02,72.04,71.99,71.99,11800.0,46.1297,46.1425,46.1105,46.1105,11800.0
2014-07-07 10:50:00,71.99,71.99,71.84,71.87,19200.0,46.1105,46.1105,46.0144,46.0336,19200.0
2014-07-07 11:00:00,71.87,71.91,71.81,71.81,17700.0,46.0336,46.0593,45.9952,45.9952,17700.0
2014-07-07 11:10:00,71.78,71.82,71.71,71.73,23500.0,45.976,46.0016,45.9312,45.944,23500.0
2014-07-07 11:20:00,71.73,71.78,71.72,71.76,12300.0,45.944,45.976,45.9376,45.9632,12300.0
2014-07-07 11:30:00,71.76,71.91,71.74,71.8,28000.0,45.9632,46.0593,45.9504,45.9888,28000.0
2014-07-07 11:40:00,71.81,71.86,71.76,71.77,14800.0,45.9952,46.0272,45.9632,45.9696,14800.0
2014-07-07 11:50:00,71.77,71.85,71.77,71.85,7400.0,45.9696,46.0208,45.9696,46.0208,7400.0
2014-07-07 12:00:00,71.84,71.98,71.84,71.92,7800.0,46.0144,46.1041,46.0144,46.0657,7800.0
2014-07-07 12:10:00,71.92,71.97,71.91,71.91,5800.0,46.0657,46.0977,46.0593,46.0593,5800.0
2014-07-07 12:20:00,71.92,71.99,71.92,71.99,10100.0,46.0657,46.1105,46.0657,46.1105,10100.0
2014-07-07 12:30:00,71.99,72.12,71.98,72.12,29600.0,46.1105,46.1938,46.1041,46.1938,29600.0
2014-07-07 12:40:00,72.1,72.21,72.09,72.15,28200.0,46.181,46.2514,46.1746,46.213,28200.0
2014-07-07 12:50:00,72.15,72.19,72.12,72.15,27700.0,46.213,46.2386,46.1938,46.213,27700.0
2014-07-07 13:00:00,72.15,72.15,72.06,72.11,12200.0,46.213,46.213,46.1553,46.1874,12200.0
2014-07-07 13:10:00,72.1,72.11,72.04,72.06,5800.0,46.181,46.1874,46.1425,46.1553,5800.0
2014-07-07 13:20:00,72.06,72.08,72.0,72.04,12800.0,46.1553,46.1682,46.1169,46.1425,12800.0
2014-07-07 13:30:00,72.03,72.06,71.95,71.97,7400.0,46.1361,46.1553,46.0849,46.0977,7400.0
2014-07-07 13:40:00,71.96,71.99,71.94,71.99,13800.0,46.0913,46.1105,46.0785,46.1105,13800.0
2014-07-07 13:50:00,71.98,72.01,71.91,71.92,7700.0,46.1041,46.1233,46.0593,46.0657,7700.0
2014-07-07 14:00:00,71.92,72.02,71.88,72.02,32600.0,46.0657,46.1297,46.0401,46.1297,32600.0
2014-07-07 14:10:00,72.03,72.13,72.01,72.1,7800.0,46.1361,46.2002,46.1233,46.181,7800.0
2014-07-07 14:20:00,72.1,72.11,72.02,72.02,12200.0,46.181,46.1874,46.1297,46.1297,12200.0
2014-07-07 14:30:00,72.02,72.02,71.88,71.89,16200.0,46.1297,46.1297,46.0401,46.0465,16200.0
2014-07-07 14:40:00,71.9,71.96,71.9,71.95,7200.0,46.0529,46.0913,46.0529,46.0849,7200.0
2014-07-07 14:50:00,71.98,72.08,71.97,72.04,9100.0,46.1041,46.1682,46.0977,46.1425,9100.0
2014-07-07 15:00:00,72.04,72.09,72.03,72.06,13100.0,46.1425,46.1746,46.1361,46.1553,13100.0
2014-07-07 15:10:00,72.07,72.09,72.05,72.08,15100.0,46.1617,46.1746,46.1489,46.1682,15100.0
2014-07-07 15:20:00,72.07,72.08,72.04,72.05,15200.0,46.1617,46.1682,46.1425,46.1489,15200.0
2014-07-07 15:30:00,72.05,72.07,72.01,72.04,26000.0,46.1489,46.1617,46.1233,46.1425,26000.0
2014-07-07 15:40:00,72.04,72.09,72.01,72.08,27900.0,46.1425,46.1746,46.1233,46.1682,27900.0
2014-07-07 15:50:00,72.08,72.15,72.08,72.13,68900.0,46.1682,46.213,46.1682,46.2002,68900.0
2014-07-08 09:30:00,72.09,72.22,72.01,72.18,60500.0,46.1746,46.2578,46.1233,46.2322,60500.0
2014-07-08 09:40:00,72.17,72.17,71.89,71.92,20100.0,46.2258,46.2258,46.0465,46.0657,20100.0
2014-07-08 09:50:00,71.89,72.01,71.84,72.01,41900.0,46.0465,46.1233,46.0144,46.1233,41900.0
2014-07-08 10:00:00,72.02,72.03,71.73,71.83,55000.0,46.1297,46.1361,45.944,46.008,55000.0
2014-07-08 10:10:00,71.84,71.86,71.62,71.65,23300.0,46.0144,46.0272,45.8735,45.8927,23300.0
2014-07-08 10:20:00,71.65,71.75,71.6,71.73,31500.0,45.8927,45.9568,45.8607,45.944,31500.0
2014-07-08 10:30:00,71.73,71.74,71.62,71.63,35800.0,45.944,45.9504,45.8735,45.8799,35800.0
2014-07-08 10:40:00,71.61,71.66,71.51,71.57,31700.0,45.8671,45.8991,45.8031,45.8415,31700.0
2014-07-08 10:50:00,71.55,71.55,71.28,71.28,21100.0,45.8287,45.8287,45.6557,45.6557,21100.0
2014-07-08 11:00:00,71.28,71.28,71.14,71.14,18500.0,45.6557,45.6557,45.5661,45.5661,18500.0
2014-07-08 11:10:00,71.11,71.11,70.96,70.98,26300.0,45.5469,45.5469,45.4508,45.4636,26300.0
2014-07-08 11:20:00,70.96,70.97,70.84,70.89,13900.0,45.4508,45.4572,45.3739,45.4059,13900.0
2014-07-08 11:30:00,70.87,71.03,70.86,71.03,15600.0,45.3931,45.4956,45.3867,45.4956,15600.0
2014-07-08 11:40:00,71.01,71.03,70.83,71.03,17700.0,45.4828,45.4956,45.3675,45.4956,17700.0
2014-07-08 11:50:00,71.01,71.01,70.91,70.97,26900.0,45.4828,45.4828,45.4188,45.4572,26900.0
2014-07-08 12:00:00,70.98,71.01,70.91,70.91,12900.0,45.4636,45.4828,45.4188,45.4188,12900.0
2014-07-08 12:10:00,70.91,70.93,70.83,70.87,19900.0,45.4188,45.4316,45.3675,45.3931,19900.0
2014-07-08 12:20:00,70.85,70.95,70.85,70.88,11800.0,45.3803,45.4444,45.3803,45.3995,11800.0
2014-07-08 12:30:00,70.88,70.92,70.78,70.92,16600.0,45.3995,45.4252,45.3355,45.4252,16600.0
2014-07-08 12:40:00,70.92,71.0,70.84,70.88,16400.0,45.4252,45.4764,45.3739,45.3995,16400.0
2014-07-08 12:50:00,70.88,71.02,70.86,71.01,14800.0,45.3995,45.4892,45.3867,45.4828,14800.0
2014-07-08 13:00:00,70.99,71.0,70.86,70.89,13400.0,45.47,45.4764,45.3867,45.4059,13400.0
2014-07-08 13:10:00,70.91,71.08,70.91,71.06,7000.0,45.4188,45.5276,45.4188,45.5148,7000.0
2014-07-08 13:20:00,71.06,71.12,71.05,71.05,12200.0,45.5148,45.5533,45.5084,45.5084,12200.0
2014-07-08 13:30:00,71.06,71.25,71.05,71.17,16300.0,45.5148,45.6365,45.5084,45.5853,16300.0
2014-07-08 13:40:00,71.19,71.3,71.15,71.15,15500.0,45.5981,45.6686,45.5725,45.5725,15500.0
2014-07-08 13:50:00,71.16,71.2,71.16,71.17,15900.0,45.5789,45.6045,45.5789,45.5853,15900.0
2014-07-08 14:00:00,71.17,71.19,71.05,71.07,18900.0,45.5853,45.5981,45.5084,45.5212,18900.0
2014-07-08 14:10:00,71.06,71.09,71.01,71.03,13300.0,45.5148,45.534,45.4828,45.4956,13300.0
2014-07-08 14:20:00,71.01,71.12,71.0,71.03,9400.0,45.4828,45.5533,45.4764,45.4956,9400.0
2014-07-08 14:30:00,71.04,71.07,70.99,71.05,17900.0,45.502,45.5212,45.47,45.5084,17900.0
2014-07-08 14:40:00,71.05,71.17,71.04,71.13,18800.0,45.5084,45.5853,45.502,45.5597,18800.0
2014-07-08 14:50:00,71.12,71.14,71.0,71.0,9800.0,45.5533,45.5661,45.4764,45.4764,9800.0
2014-07-08 15:00:00,71.03,71.05,70.94,70.98,19800.0,45.4956,45.5084,45.438,45.4636,19800.0
2014-07-08 15:10:00,70.97,71.05,70.97,71.03,20200.0,45.4572,45.5084,45.4572,45.4956,20200.0
2014-07-08 15:20:00,71.03,71.07,71.01,71.05,102600.0,45.4956,45.5212,45.4828,45.5084,102600.0
2014-07-08 15:30:00,71.05,71.05,70.87,70.91,67500.0,45.5084,45.5084,45.3931,45.4188,67500.0
2014-07-08 15:40:00,70.9,71.01,70.86,71.0,61100.0,45.4123,45.4828,45.3867,45.4764,61100.0
2014-07-08 15:50:00,70.99,71.07,70.96,71.06,153200.0,45.47,45.5212,45.4508,45.5148,153200.0
2014-07-09 09:30:00,71.28,71.28,70.97,71.05,22200.0,45.6557,45.6557,45.4572,45.5084,22200.0
2014-07-09 09:40:00,71.04,71.04,70.76,70.96,31200.0,45.502,45.502,45.3227,45.4508,31200.0
2014-07-09 09:50:00,70.96,71.02,70.89,70.96,87800.0,45.4508,45.4892,45.4059,45.4508,87800.0
2014-07-09 10:00:00,70.96,71.08,70.92,71.01,21400.0,45.4508,45.5276,45.4252,45.4828,21400.0
2014-07-09 10:10:00,71.03,71.07,70.83,70.83,52000.0,45.4956,45.5212,45.3675,45.3675,52000.0
2014-07-09 10:20:00,70.83,70.92,70.79,70.85,20900.0,45.3675,45.4252,45.3419,45.3803,20900.0
2014-07-09 10:30:00,70.87,70.97,70.84,70.96,11800.0,45.3931,45.4572,45.3739,45.4508,11800.0
2014-07-09 10:40:00,70.95,70.96,70.81,70.82,25400.0,45.4444,45.4508,45.3547,45.3611,25400.0
2014-07-09 10:50:00,70.8,70.83,70.64,70.64,28900.0,45.3483,45.3675,45.2458,45.2458,28900.0
2014-07-09 11:00:00,70.65,70.7,70.61,70.62,15900.0,45.2522,45.2842,45.2266,45.233,15900.0
2014-07-09 11:10:00,70.62,70.75,70.58,70.69,56900.0,45.233,45.3163,45.2074,45.2778,56900.0
2014-07-09 11:20:00,70.7,70.74,70.63,70.69,66100.0,45.2842,45.3099,45.2394,45.2778,66100.0
2014-07-09 11:30:00,70.68,70.71,70.51,70.56,45600.0,45.2714,45.2907,45.1625,45.1946,45600.0
2014-07-09 11:40:00,70.56,70.59,70.52,70.53,26500.0,45.1946,45.2138,45.169,45.1754,26500.0
2014-07-09 11:50:00,70.53,70.55,70.51,70.53,12600.0,45.1754,45.1882,45.1625,45.1754,12600.0
2014-07-09 12:00:00,70.54,70.56,70.48,70.51,45200.0,45.1818,45.1946,45.1433,45.1625,45200.0
2014-07-09 12:10:00,70.5,70.51,70.45,70.48,28700.0,45.1561,45.1625,45.1241,45.1433,28700.0
2014-07-09 12:20:00,70.48,70.58,70.48,70.48,27300.0,45.1433,45.2074,45.1433,45.1433,27300.0
2014-07-09 12:30:00,70.49,70.59,70.48,70.51,48400.0,45.1497,45.2138,45.1433,45.1625,48400.0
2014-07-09 12:40:00,70.51,70.56,70.48,70.5,46600.0,45.1625,45.1946,45.1433,45.1561,46600.0
2014-07-09 12:50:00,70.5,70.56,70.48,70.48,48500.0,45.1561,45.1946,45.1433,45.1433,48500.0
2014-07-09 13:00:00,70.48,71.13,70.47,70.97,1349200.0,45.1433,45.5597,45.1369,45.4572,1349200.0
2014-07-09 13:10:00,70.97,71.1,70.95,71.0,100600.0,45.4572,45.5405,45.4444,45.4764,100600.0
2014-07-09 13:20:00,71.0,71.07,70.93,70.99,38700.0,45.4764,45.5212,45.4316,45.47,38700.0
2014-07-09 13:30:00,70.97,71.08,70.96,71.08,16500.0,45.4572,45.5276,45.4508,45.5276,16500.0
2014-07-09 13:40:00,71.07,71.24,71.03,71.22,18300.0,45.5212,45.6301,45.4956,45.6173,18300.0
2014-07-09 13:50:00,71.22,71.44,71.21,71.38,38000.0,45.6173,45.7582,45.6109,45.7198,38000.0
2014-07-09 14:00:00,71.38,71.38,71.14,71.17,30600.0,45.7198,45.7198,45.5661,45.5853,30600.0
2014-07-09 14:10:00,71.17,71.42,71.16,71.4,28000.0,45.5853,45.7454,45.5789,45.7326,28000.0
2014-07-09 14:20:00,71.37,71.51,71.32,71.43,26500.0,45.7134,45.8031,45.6814,45.7518,26500.0
2014-07-09 14:30:00,71.42,71.56,71.36,71.56,66200.0,45.7454,45.8351,45.707,45.8351,66200.0
2014-07-09 14:40:00,71.55,71.55,71.43,71.43,21800.0,45.8287,45.8287,45.7518,45.7518,21800.0
2014-07-09 14:50:00,71.43,71.45,71.39,71.42,29500.0,45.7518,45.7646,45.7262,45.7454,29500.0
2014-07-09 15:00:00,71.41,71.51,71.39,71.51,32800.0,45.739,45.8031,45.7262,45.8031,32800.0
2014-07-09 15:10:00,71.5,71.59,71.48,71.49,26900.0,45.7967,45.8543,45.7838,45.7903,26900.0
2014-07-09 15:20:00,71.5,71.53,71.46,71.48,26100.0,45.7967,45.8159,45.771,45.7838,26100.0
2014-07-09 15:30:00,71.48,71.59,71.45,71.59,44700.0,45.7838,45.8543,45.7646,45.8543,44700.0
2014-07-09 15:40:00,71.58,71.63,71.53,71.55,53900.0,45.8479,45.8799,45.8159,45.8287,53900.0
2014-07-09 15:50:00,71.54,71.61,71.51,71.58,103200.0,45.8223,45.8671,45.8031,45.8479,103200.0
2014-07-10 09:30:00,70.6,70.8,70.39,70.73,28000.0,45.2202,45.3483,45.0857,45.3035,28000.0
2014-07-10 09:40:00,70.7,70.81,70.63,70.68,48400.0,45.2842,45.3547,45.2394,45.2714,48400.0
2014-07-10 09:50:00,70.66,70.74,70.47,70.64,50900.0,45.2586,45.3099,45.1369,45.2458,50900.0
2014-07-10 10:00:00,70.66,70.74,70.6,70.6,15700.0,45.2586,45.3099,45.2202,45.2202,15700.0
2014-07-10 10:10:00,70.62,70.67,70.55,70.61,26400.0,45.233,45.265,45.1882,45.2266,26400.0
2014-07-10 10:20:00,70.63,70.71,70.59,70.71,22000.0,45.2394,45.2907,45.2138,45.2907,22000.0
2014-07-10 10:30:00,70.68,70.68,70.56,70.59,31600.0,45.2714,45.2714,45.1946,45.2138,31600.0
2014-07-10 10:40:00,70.59,70.59,70.45,70.56,11700.0,45.2138,45.2138,45.1241,45.1946,11700.0
2014-07-10 10:50:00,70.54,70.58,70.46,70.58,10100.0,45.1818,45.2074,45.1305,45.2074,10100.0
2014-07-10 11:00:00,70.58,70.68,70.57,70.66,21800.0,45.2074,45.2714,45.201,45.2586,21800.0
2014-07-10 11:10:00,70.67,70.67,70.52,70.52,11300.0,45.265,45.265,45.169,45.169,11300.0
2014-07-10 11:20:00,70.51,70.57,70.49,70.57,18800.0,45.1625,45.201,45.1497,45.201,18800.0
2014-07-10 11:30:00,70.57,70.57,70.51,70.55,9900.0,45.201,45.201,45.1625,45.1882,9900.0
2014-07-10 11:40:00,70.55,70.55,70.5,70.51,17600.0,45.1882,45.1882,45.1561,45.1625,17600.0
2014-07-10 11:50:00,70.52,70.54,70.48,70.53,12900.0,45.169,45.1818,45.1433,45.1754,12900.0
2014-07-10 12:00:00,70.53,70.59,70.53,70.54,9400.0,45.1754,45.2138,45.1754,45.1818,9400.0
2014-07-10 12:10:00,70.55,70.62,70.55,70.55,13200.0,45.1882,45.233,45.1882,45.1882,13200.0
2014-07-10 12:20:00,70.55,70.71,70.52,70.63,12200.0,45.1882,45.2907,45.169,45.2394,12200.0
2014-07-10 12:30:00,70.64,70.68,70.58,70.58,4700.0,45.2458,45.2714,45.2074,45.2074,4700.0
2014-07-10 12:40:00,70.6,70.68,70.58,70.65,24000.0,45.2202,45.2714,45.2074,45.2522,24000.0
2014-07-10 12:50:00,70.64,70.65,70.57,70.59,38800.0,45.2458,45.2522,45.201,45.2138,38800.0
2014-07-10 13:00:00,70.59,70.61,70.55,70.59,44600.0,45.2138,45.2266,45.1882,45.2138,44600.0
2014-07-10 13:10:00,70.59,70.59,70.54,70.55,4100.0,45.2138,45.2138,45.1818,45.1882,4100.0
2014-07-10 13:20:00,70.56,70.7,70.56,70.64,28700.0,45.1946,45.2842,45.1946,45.2458,28700.0
2014-07-10 13:30:00,70.65,70.76,70.64,70.75,10400.0,45.2522,45.3227,45.2458,45.3163,10400.0
2014-07-10 13:40:00,70.77,70.79,70.67,70.67,13000.0,45.3291,45.3419,45.265,45.265,13000.0
2014-07-10 13:50:00,70.67,70.68,70.54,70.57,13300.0,45.265,45.2714,45.1818,45.201,13300.0
2014-07-10 14:00:00,70.56,70.6,70.52,70.55,9900.0,45.1946,45.2202,45.169,45.1882,9900.0
2014-07-10 14:10:00,70.55,70.57,70.51,70.52,9400.0,45.1882,45.201,45.1625,45.169,9400.0
2014-07-10 14:20:00,70.51,70.53,70.5,70.53,15200.0,45.1625,45.1754,45.1561,45.1754,15200.0
2014-07-10 14:30:00,70.54,70.55,70.45,70.45,18500.0,45.1818,45.1882,45.1241,45.1241,18500.0
2014-07-10 14:40:00,70.46,70.47,70.31,70.34,34100.0,45.1305,45.1369,45.0344,45.0537,34100.0
2014-07-10 14:50:00,70.33,70.36,70.28,70.29,29400.0,45.0473,45.0665,45.0152,45.0216,29400.0
2014-07-10 15:00:00,70.29,70.29,70.2,70.25,37800.0,45.0216,45.0216,44.964,44.996,37800.0
2014-07-10 15:10:00,70.26,70.26,70.18,70.22,41300.0,45.0024,45.0024,44.9512,44.9768,41300.0
2014-07-10 15:20:00,70.21,70.23,70.19,70.2,65500.0,44.9704,44.9832,44.9576,44.964,65500.0
2014-07-10 15:30:00,70.19,70.19,70.11,70.12,58500.0,44.9576,44.9576,44.9063,44.9127,58500.0
2014-07-10 15:40:00,70.12,70.12,70.06,70.12,110100.0,44.9127,44.9127,44.8743,44.9127,110100.0
2014-07-10 15:50:00,70.12,70.2,70.11,70.13,145100.0,44.9127,44.964,44.9063,44.9192,145100.0
2014-07-11 09:30:00,70.14,70.18,69.9,70.04,27700.0,44.9256,44.9512,44.7718,44.8615,27700.0
2014-07-11 09:40:00,70.02,70.02,69.74,69.86,67000.0,44.8487,44.8487,44.6694,44.7462,67000.0
2014-07-11 09:50:00,69.87,70.14,69.85,70.09,54400.0,44.7526,44.9256,44.7398,44.8935,54400.0
2014-07-11 10:00:00,70.09,70.23,70.02,70.19,26800.0,44.8935,44.9832,44.8487,44.9576,26800.0
2014-07-11 10:10:00,70.19,70.47,70.13,70.47,28300.0,44.9576,45.1369,44.9192,45.1369,28300.0
2014-07-11 10:20:00,70.46,70.46,70.25,70.27,58000.0,45.1305,45.1305,44.996,45.0088,58000.0
2014-07-11 10:30:00,70.25,70.25,69.99,70.02,18600.0,44.996,44.996,44.8295,44.8487,18600.0
2014-07-11 10:40:00,70.01,70.04,69.9,69.94,28700.0,44.8423,44.8615,44.7718,44.7975,28700.0
2014-07-11 10:50:00,69.96,70.03,69.9,69.93,35700.0,44.8103,44.8551,44.7718,44.7911,35700.0
2014-07-11 11:00:00,69.93,70.04,69.89,70.04,36400.0,44.7911,44.8615,44.7654,44.8615,36400.0
2014-07-11 11:10:00,70.03,70.06,69.92,69.95,20600.0,44.8551,44.8743,44.7846,44.8039,20600.0
2014-07-11 11:20:00,69.95,69.95,69.81,69.91,53900.0,44.8039,44.8039,44.7142,44.7782,53900.0
2014-07-11 11:30:00,69.91,70.03,69.89,69.94,22100.0,44.7782,44.8551,44.7654,44.7975,22100.0
2014-07-11 11:40:00,69.95,69.97,69.87,69.89,15700.0,44.8039,44.8167,44.7526,44.7654,15700.0
2014-07-11 11:50:00,69.89,69.89,69.8,69.82,25900.0,44.7654,44.7654,44.7078,44.7206,25900.0
2014-07-11 12:00:00,69.82,69.87,69.81,69.85,17200.0,44.7206,44.7526,44.7142,44.7398,17200.0
2014-07-11 12:10:00,69.85,69.92,69.82,69.84,13500.0,44.7398,44.7846,44.7206,44.7334,13500.0
2014-07-11 12:20:00,69.85,69.88,69.82,69.86,14700.0,44.7398,44.759,44.7206,44.7462,14700.0
2014-07-11 12:30:00,69.87,69.87,69.83,69.85,14500.0,44.7526,44.7526,44.727,44.7398,14500.0
2014-07-11 12:40:00,69.86,69.9,69.84,69.9,15900.0,44.7462,44.7718,44.7334,44.7718,15900.0
2014-07-11 12:50:00,69.9,69.98,69.89,69.97,14900.0,44.7718,44.8231,44.7654,44.8167,14900.0
2014-07-11 13:00:00,69.97,70.06,69.97,70.06,14900.0,44.8167,44.8743,44.8167,44.8743,14900.0
2014-07-11 13:10:00,70.05,70.08,70.02,70.02,14200.0,44.8679,44.8871,44.8487,44.8487,14200.0
2014-07-11 13:20:00,70.03,70.03,69.96,69.97,13600.0,44.8551,44.8551,44.8103,44.8167,13600.0
2014-07-11 13:30:00,69.97,69.98,69.83,69.89,38300.0,44.8167,44.8231,44.727,44.7654,38300.0
2014-07-11 13:40:00,69.88,69.95,69.88,69.92,15800.0,44.759,44.8039,44.759,44.7846,15800.0
2014-07-11 13:50:00,69.92,69.94,69.88,69.94,24700.0,44.7846,44.7975,44.759,44.7975,24700.0
2014-07-11 14:00:00,69.95,70.0,69.91,69.99,18300.0,44.8039,44.8359,44.7782,44.8295,18300.0
2014-07-11 14:10:00,69.99,70.05,69.98,70.01,18200.0,44.8295,44.8679,44.8231,44.8423,18200.0
2014-07-11 14:20:00,70.01,70.2,70.01,70.18,32100.0,44.8423,44.964,44.8423,44.9512,32100.0
2014-07-11 14:30:00,70.18,70.29,70.18,70.27,22100.0,44.9512,45.0216,44.9512,45.0088,22100.0
2014-07-11 14:40:00,70.26,70.34,70.26,70.32,27300.0,45.0024,45.0537,45.0024,45.0409,27300.0
2014-07-11 14:50:00,70.32,70.37,70.32,70.35,25700.0,45.0409,45.0729,45.0409,45.0601,25700.0
2014-07-11 15:00:00,70.35,70.48,70.34,70.46,26400.0,45.0601,45.1433,45.0537,45.1305,26400.0
2014-07-11 15:10:00,70.45,70.49,70.44,70.48,28000.0,45.1241,45.1497,45.1177,45.1433,28000.0
2014-07-11 15:20:00,70.49,70.54,70.46,70.54,26600.0,45.1497,45.1818,45.1305,45.1818,26600.0
2014-07-11 15:30:00,70.53,70.59,70.51,70.57,40800.0,45.1754,45.2138,45.1625,45.201,40800.0
2014-07-11 15:40:00,70.58,70.59,70.56,70.59,79700.0,45.2074,45.2138,45.1946,45.2138,79700.0
2014-07-11 15:50:00,70.58,70.59,70.45,70.49,112900.0,45.2074,45.2138,45.1241,45.1497,112900.0
2014-07-14 09:30:00,71.34,71.35,70.83,70.94,57500.0,45.6942,45.7006,45.3675,45.438,57500.0
2014-07-14 09:40:00,71.0,71.09,70.89,70.96,17300.0,45.4764,45.534,45.4059,45.4508,17300.0
2014-07-14 09:50:00,70.92,71.01,70.83,70.88,7400.0,45.4252,45.4828,45.3675,45.3995,7400.0
2014-07-14 10:00:00,70.9,71.1,70.9,71.09,16000.0,45.4123,45.5405,45.4123,45.534,16000.0
2014-07-14 10:10:00,71.08,71.09,70.97,70.98,14700.0,45.5276,45.534,45.4572,45.4636,14700.0
2014-07-14 10:20:00,70.98,71.14,70.98,71.13,17800.0,45.4636,45.5661,45.4636,45.5597,17800.0
2014-07-14 10:30:00,71.12,71.26,71.12,71.18,23300.0,45.5533,45.6429,45.5533,45.5917,23300.0
2014-07-14 10:40:00,71.17,71.2,71.09,71.13,8800.0,45.5853,45.6045,45.534,45.5597,8800.0
2014-07-14 10:50:00,71.15,71.23,71.14,71.22,12100.0,45.5725,45.6237,45.5661,45.6173,12100.0
2014-07-14 11:00:00,71.21,71.3,71.21,71.27,7700.0,45.6109,45.6686,45.6109,45.6493,7700.0
2014-07-14 11:10:00,71.29,71.33,71.28,71.31,8300.0,45.6621,45.6878,45.6557,45.675,8300.0
2014-07-14 11:20:00,71.32,71.35,71.3,71.33,7600.0,45.6814,45.7006,45.6686,45.6878,7600.0
2014-07-14 11:30:00,71.34,71.37,71.3,71.3,7200.0,45.6942,45.7134,45.6686,45.6686,7200.0
2014-07-14 11:40:00,71.31,71.38,71.31,71.36,11600.0,45.675,45.7198,45.675,45.707,11600.0
2014-07-14 11:50:00,71.35,71.37,71.33,71.35,19500.0,45.7006,45.7134,45.6878,45.7006,19500.0
2014-07-14 12:00:00,71.34,71.38,71.32,71.37,5400.0,45.6942,45.7198,45.6814,45.7134,5400.0
2014-07-14 12:10:00,71.36,71.38,71.35,71.38,3600.0,45.707,45.7198,45.7006,45.7198,3600.0
2014-07-14 12:20:00,71.37,71.42,71.34,71.41,7600.0,45.7134,45.7454,45.6942,45.739,7600.0
2014-07-14 12:30:00,71.38,71.42,71.35,71.38,8900.0,45.7198,45.7454,45.7006,45.7198,8900.0
2014-07-14 12:40:00,71.38,71.41,71.38,71.39,6200.0,45.7198,45.739,45.7198,45.7262,6200.0
2014-07-14 12:50:00,71.38,71.39,71.33,71.38,7600.0,45.7198,45.7262,45.6878,45.7198,7600.0
2014-07-14 13:00:00,71.37,71.37,71.31,71.34,4700.0,45.7134,45.7134,45.675,45.6942,4700.0
2014-07-14 13:10:00,71.34,71.39,71.33,71.39,8400.0,45.6942,45.7262,45.6878,45.7262,8400.0
2014-07-14 13:20:00,71.39,71.42,71.37,71.41,12200.0,45.7262,45.7454,45.7134,45.739,12200.0
2014-07-14 13:30:00,71.41,71.45,71.41,71.44,7400.0,45.739,45.7646,45.739,45.7582,7400.0
2014-07-14 13:40:00,71.44,71.5,71.41,71.46,12000.0,45.7582,45.7967,45.739,45.771,12000.0
2014-07-14 13:50:00,71.47,71.52,71.45,71.48,12200.0,45.7774,45.8095,45.7646,45.7838,12200.0
2014-07-14 14:00:00,71.48,71.52,71.45,71.47,13200.0,45.7838,45.8095,45.7646,45.7774,13200.0
2014-07-14 14:10:00,71.48,71.52,71.46,71.48,12300.0,45.7838,45.8095,45.771,45.7838,12300.0
2014-07-14 14:20:00,71.48,71.48,71.42,71.42,11200.0,45.7838,45.7838,45.7454,45.7454,11200.0
2014-07-14 14:30:00,71.42,71.49,71.42,71.49,10500.0,45.7454,45.7903,45.7454,45.7903,10500.0
2014-07-14 14:40:00,71.5,71.51,71.48,71.48,11300.0,45.7967,45.8031,45.7838,45.7838,11300.0
2014-07-14 14:50:00,71.47,71.51,71.44,71.48,12500.0,45.7774,45.8031,45.7582,45.7838,12500.0
2014-07-14 15:00:00,71.48,71.48,71.43,71.46,11400.0,45.7838,45.7838,45.7518,45.771,11400.0
2014-07-14 15:10:00,71.45,71.48,71.35,71.37,55200.0,45.7646,45.7838,45.7006,45.7134,55200.0
2014-07-14 15:20:00,71.35,71.35,71.31,71.34,9600.0,45.7006,45.7006,45.675,45.6942,9600.0
2014-07-14 15:30:00,71.34,71.36,71.28,71.36,22000.0,45.6942,45.707,45.6557,45.707,22000.0
2014-07-14 15:40:00,71.35,71.37,71.32,71.34,36100.0,45.7006,45.7134,45.6814,45.6942,36100.0
2014-07-14 15:50:00,71.34,71.35,71.25,71.29,92200.0,45.6942,45.7006,45.6365,45.6621,92200.0
2014-07-15 09:30:00,71.35,71.58,71.27,71.54,48400.0,45.7006,45.8479,45.6493,45.8223,48400.0
2014-07-15 09:40:00,71.55,71.76,71.55,71.68,19100.0,45.8287,45.9632,45.8287,45.9119,19100.0
2014-07-15 09:50:00,71.66,71.72,71.53,71.53,29100.0,45.8991,45.9376,45.8159,45.8159,29100.0
2014-07-15 10:00:00,71.57,71.65,71.48,71.56,20500.0,45.8415,45.8927,45.7838,45.8351,20500.0
2014-07-15 10:10:00,71.58,71.62,71.24,71.38,17500.0,45.8479,45.8735,45.6301,45.7198,17500.0
2014-07-15 10:20:00,71.41,71.47,71.37,71.44,13300.0,45.739,45.7774,45.7134,45.7582,13300.0
2014-07-15 10:30:00,71.44,71.49,71.33,71.34,19200.0,45.7582,45.7903,45.6878,45.6942,19200.0
2014-07-15 10:40:00,71.32,71.32,71.09,71.09,9000.0,45.6814,45.6814,45.534,45.534,9000.0
2014-07-15 10:50:00,71.12,71.27,71.02,71.16,31800.0,45.5533,45.6493,45.4892,45.5789,31800.0
2014-07-15 11:00:00,71.2,71.34,71.11,71.34,10800.0,45.6045,45.6942,45.5469,45.6942,10800.0
2014-07-15 11:10:00,71.32,71.47,71.31,71.43,12400.0,45.6814,45.7774,45.675,45.7518,12400.0
2014-07-15 11:20:00,71.44,71.45,71.35,71.39,19700.0,45.7582,45.7646,45.7006,45.7262,19700.0
2014-07-15 11:30:00,71.4,71.4,71.26,71.32,13800.0,45.7326,45.7326,45.6429,45.6814,13800.0
2014-07-15 11:40:00,71.31,71.31,71.18,71.26,10100.0,45.675,45.675,45.5917,45.6429,10100.0
2014-07-15 11:50:00,71.25,71.29,71.02,71.04,30700.0,45.6365,45.6621,45.4892,45.502,30700.0
2014-07-15 12:00:00,71.03,71.17,71.0,71.12,8100.0,45.4956,45.5853,45.4764,45.5533,8100.0
2014-07-15 12:10:00,71.13,71.18,71.05,71.15,3700.0,45.5597,45.5917,45.5084,45.5725,3700.0
2014-07-15 12:20:00,71.16,71.19,71.08,71.15,6400.0,45.5789,45.5981,45.5276,45.5725,6400.0
2014-07-15 12:30:00,71.15,71.2,71.11,71.2,5500.0,45.5725,45.6045,45.5469,45.6045,5500.0
2014-07-15 12:40:00,71.21,71.25,71.19,71.21,2500.0,45.6109,45.6365,45.5981,45.6109,2500.0
2014-07-15 12:50:00,71.21,71.21,71.18,71.2,4100.0,45.6109,45.6109,45.5917,45.6045,4100.0
2014-07-15 13:00:00,71.22,71.32,71.22,71.3,3800.0,45.6173,45.6814,45.6173,45.6686,3800.0
2014-07-15 13:10:00,71.31,71.48,71.28,71.47,12700.0,45.675,45.7838,45.6557,45.7774,12700.0
2014-07-15 13:20:00,71.46,71.46,71.37,71.43,5200.0,45.771,45.771,45.7134,45.7518,5200.0
2014-07-15 13:30:00,71.41,71.43,71.32,71.34,11900.0,45.739,45.7518,45.6814,45.6942,11900.0
2014-07-15 13:40:00,71.32,71.35,71.28,71.31,3400.0,45.6814,45.7006,45.6557,45.675,3400.0
2014-07-15 13:50:00,71.33,71.36,71.24,71.27,4400.0,45.6878,45.707,45.6301,45.6493,4400.0
2014-07-15 14:00:00,71.29,71.36,71.25,71.32,8900.0,45.6621,45.707,45.6365,45.6814,8900.0
2014-07-15 14:10:00,71.32,71.4,71.32,71.4,3700.0,45.6814,45.7326,45.6814,45.7326,3700.0
2014-07-15 14:20:00,71.44,71.44,71.36,71.39,7400.0,45.7582,45.7582,45.707,45.7262,7400.0
2014-07-15 14:30:00,71.37,71.4,71.33,71.38,5400.0,45.7134,45.7326,45.6878,45.7198,5400.0
2014-07-15 14:40:00,71.38,71.42,71.36,71.39,5200.0,45.7198,45.7454,45.707,45.7262,5200.0
2014-07-15 14:50:00,71.39,71.43,71.32,71.39,8800.0,45.7262,45.7518,45.6814,45.7262,8800.0
2014-07-15 15:00:00,71.39,71.4,71.3,71.33,10500.0,45.7262,45.7326,45.6686,45.6878,10500.0
2014-07-15 15:10:00,71.33,71.39,71.28,71.31,9200.0,45.6878,45.7262,45.6557,45.675,9200.0
2014-07-15 15:20:00,71.32,71.36,71.28,71.31,14100.0,45.6814,45.707,45.6557,45.675,14100.0
2014-07-15 15:30:00,71.3,71.32,71.24,71.28,15700.0,45.6686,45.6814,45.6301,45.6557,15700.0
2014-07-15 15:40:00,71.28,71.32,71.23,71.28,31200.0,45.6557,45.6814,45.6237,45.6557,31200.0
2014-07-15 15:50:00,71.27,71.32,71.22,71.29,49400.0,45.6493,45.6814,45.6173,45.6621,49400.0
2014-07-16 09:30:00,71.34,71.58,71.12,71.33,27300.0,45.6942,45.8479,45.5533,45.6878,27300.0
2014-07-16 09:40:00,71.37,71.39,71.15,71.23,14500.0,45.7134,45.7262,45.5725,45.6237,14500.0
2014-07-16 09:50:00,71.26,71.33,71.15,71.33,10000.0,45.6429,45.6878,45.5725,45.6878,10000.0
2014-07-16 10:00:00,71.31,71.31,71.17,71.26,13700.0,45.675,45.675,45.5853,45.6429,13700.0
2014-07-16 10:10:00,71.26,71.26,71.06,71.15,23700.0,45.6429,45.6429,45.5148,45.5725,23700.0
2014-07-16 10:20:00,71.13,71.15,70.92,71.03,18500.0,45.5597,45.5725,45.4252,45.4956,18500.0
2014-07-16 10:30:00,71.02,71.04,70.97,70.98,11500.0,45.4892,45.502,45.4572,45.4636,11500.0
2014-07-16 10:40:00,70.99,71.02,70.84,70.84,13600.0,45.47,45.4892,45.3739,45.3739,13600.0
2014-07-16 10:50:00,70.83,70.93,70.82,70.91,11000.0,45.3675,45.4316,45.3611,45.4188,11000.0
2014-07-16 11:00:00,70.89,70.92,70.86,70.86,12700.0,45.4059,45.4252,45.3867,45.3867,12700.0
2014-07-16 11:10:00,70.86,70.86,70.7,70.7,18200.0,45.3867,45.3867,45.2842,45.2842,18200.0
2014-07-16 11:20:00,70.7,70.73,70.68,70.73,11800.0,45.2842,45.3035,45.2714,45.3035,11800.0
2014-07-16 11:30:00,70.72,70.77,70.7,70.73,23200.0,45.2971,45.3291,45.2842,45.3035,23200.0
2014-07-16 11:40:00,70.74,70.84,70.74,70.79,6000.0,45.3099,45.3739,45.3099,45.3419,6000.0
2014-07-16 11:50:00,70.8,70.81,70.75,70.78,7000.0,45.3483,45.3547,45.3163,45.3355,7000.0
2014-07-16 12:00:00,70.77,70.86,70.75,70.85,9600.0,45.3291,45.3867,45.3163,45.3803,9600.0
2014-07-16 12:10:00,70.88,70.95,70.85,70.94,11800.0,45.3995,45.4444,45.3803,45.438,11800.0
2014-07-16 12:20:00,70.93,70.96,70.91,70.96,7300.0,45.4316,45.4508,45.4188,45.4508,7300.0
2014-07-16 12:30:00,70.96,71.1,70.96,71.03,7500.0,45.4508,45.5405,45.4508,45.4956,7500.0
2014-07-16 12:40:00,71.01,71.08,71.01,71.04,7200.0,45.4828,45.5276,45.4828,45.502,7200.0
2014-07-16 12:50:00,71.05,71.12,71.04,71.09,7700.0,45.5084,45.5533,45.502,45.534,7700.0
2014-07-16 13:00:00,71.08,71.16,71.08,71.1,4700.0,45.5276,45.5789,45.5276,45.5405,4700.0
2014-07-16 13:10:00,71.09,71.15,71.09,71.13,3700.0,45.534,45.5725,45.534,45.5597,3700.0
2014-07-16 13:20:00,71.12,71.18,71.12,71.18,5900.0,45.5533,45.5917,45.5533,45.5917,5900.0
2014-07-16 13:30:00,71.18,71.18,71.1,71.12,4300.0,45.5917,45.5917,45.5405,45.5533,4300.0
2014-07-16 13:40:00,71.12,71.14,71.11,71.11,4600.0,45.5533,45.5661,45.5469,45.5469,4600.0
2014-07-16 13:50:00,71.11,71.16,71.1,71.16,7500.0,45.5469,45.5789,45.5405,45.5789,7500.0
2014-07-16 14:00:00,71.16,71.24,71.14,71.19,8300.0,45.5789,45.6301,45.5661,45.5981,8300.0
2014-07-16 14:10:00,71.19,71.19,71.17,71.18,3400.0,45.5981,45.5981,45.5853,45.5917,3400.0
2014-07-16 14:20:00,71.19,71.19,71.11,71.12,9600.0,45.5981,45.5981,45.5469,45.5533,9600.0
2014-07-16 14:30:00,71.13,71.17,71.07,71.07,5700.0,45.5597,45.5853,45.5212,45.5212,5700.0
2014-07-16 14:40:00,71.07,71.07,71.02,71.04,9700.0,45.5212,45.5212,45.4892,45.502,9700.0
2014-07-16 14:50:00,71.04,71.07,70.97,70.97,16200.0,45.502,45.5212,45.4572,45.4572,16200.0
2014-07-16 15:00:00,70.97,71.02,70.95,70.96,20100.0,45.4572,45.4892,45.4444,45.4508,20100.0
2014-07-16 15:10:00,70.95,70.95,70.86,70.87,28500.0,45.4444,45.4444,45.3867,45.3931,28500.0
2014-07-16 15:20:00,70.86,70.93,70.86,70.93,19900.0,45.3867,45.4316,45.3867,45.4316,19900.0
2014-07-16 15:30:00,70.94,70.95,70.92,70.94,26600.0,45.438,45.4444,45.4252,45.438,26600.0
2014-07-16 15:40:00,70.93,70.97,70.89,70.91,33800.0,45.4316,45.4572,45.4059,45.4188,33800.0
2014-07-16 15:50:00,70.91,71.04,70.9,71.02,112500.0,45.4188,45.502,45.4123,45.4892,112500.0
2014-07-17 09:30:00,70.54,71.37,70.54,70.91,15000.0,45.1818,45.7134,45.1818,45.4188,15000.0
2014-07-17 09:40:00,70.92,71.23,70.92,71.16,10300.0,45.4252,45.6237,45.4252,45.5789,10300.0
2014-07-17 09:50:00,71.17,71.33,71.07,71.29,6900.0,45.5853,45.6878,45.5212,45.6621,6900.0
2014-07-17 10:00:00,71.25,71.27,71.06,71.17,8400.0,45.6365,45.6493,45.5148,45.5853,8400.0
2014-07-17 10:10:00,71.16,71.25,71.09,71.21,12000.0,45.5789,45.6365,45.534,45.6109,12000.0
2014-07-17 10:20:00,71.25,71.38,71.22,71.35,25800.0,45.6365,45.7198,45.6173,45.7006,25800.0
2014-07-17 10:30:00,71.33,71.45,71.33,71.36,19900.0,45.6878,45.7646,45.6878,45.707,19900.0
2014-07-17 10:40:00,71.32,71.36,71.2,71.23,19900.0,45.6814,45.707,45.6045,45.6237,19900.0
2014-07-17 10:50:00,71.24,71.25,71.15,71.16,12900.0,45.6301,45.6365,45.5725,45.5789,12900.0
2014-07-17 11:00:00,71.14,71.18,71.03,71.03,6200.0,45.5661,45.5917,45.4956,45.4956,6200.0
2014-07-17 11:10:00,71.03,71.04,70.85,70.91,13400.0,45.4956,45.502,45.3803,45.4188,13400.0
2014-07-17 11:20:00,70.92,70.98,70.79,70.79,17600.0,45.4252,45.4636,45.3419,45.3419,17600.0
2014-07-17 11:30:00,70.79,70.94,70.69,70.86,19200.0,45.3419,45.438,45.2778,45.3867,19200.0
2014-07-17 11:40:00,70.84,70.91,70.78,70.88,19300.0,45.3739,45.4188,45.3355,45.3995,19300.0
2014-07-17 11:50:00,70.89,70.91,70.78,70.85,20000.0,45.4059,45.4188,45.3355,45.3803,20000.0
2014-07-17 12:00:00,70.85,70.85,70.66,70.73,41900.0,45.3803,45.3803,45.2586,45.3035,41900.0
2014-07-17 12:10:00,70.71,70.93,70.71,70.9,10600.0,45.2907,45.4316,45.2907,45.4123,10600.0
2014-07-17 12:20:00,70.86,70.91,70.79,70.9,21500.0,45.3867,45.4188,45.3419,45.4123,21500.0
2014-07-17 12:30:00,70.9,71.09,70.89,71.07,20600.0,45.4123,45.534,45.4059,45.5212,20600.0
2014-07-17 12:40:00,71.07,71.07,70.99,71.01,8400.0,45.5212,45.5212,45.47,45.4828,8400.0
2014-07-17 12:50:00,70.99,71.03,70.92,71.03,7300.0,45.47,45.4956,45.4252,45.4956,7300.0
2014-07-17 13:00:00,71.02,71.11,71.02,71.09,4200.0,45.4892,45.5469,45.4892,45.534,4200.0
2014-07-17 13:10:00,71.1,71.23,71.08,71.2,14800.0,45.5405,45.6237,45.5276,45.6045,14800.0
2014-07-17 13:20:00,71.19,71.21,71.11,71.18,33500.0,45.5981,45.6109,45.5469,45.5917,33500.0
2014-07-17 13:30:00,71.2,71.22,70.96,70.96,14000.0,45.6045,45.6173,45.4508,45.4508,14000.0
2014-07-17 13:40:00,70.97,71.04,70.92,71.02,18100.0,45.4572,45.502,45.4252,45.4892,18100.0
2014-07-17 13:50:00,71.02,71.06,70.97,71.04,17700.0,45.4892,45.5148,45.4572,45.502,17700.0
2014-07-17 14:00:00,71.04,71.06,70.98,71.03,13400.0,45.502,45.5148,45.4636,45.4956,13400.0
2014-07-17 14:10:00,71.03,71.18,71.03,71.17,20100.0,45.4956,45.5917,45.4956,45.5853,20100.0
2014-07-17 14:20:00,71.17,71.2,71.12,71.17,12100.0,45.5853,45.6045,45.5533,45.5853,12100.0
2014-07-17 14:30:00,71.19,71.28,71.19,71.28,13700.0,45.5981,45.6557,45.5981,45.6557,13700.0
2014-07-17 14:40:00,71.3,71.37,71.29,71.31,16500.0,45.6686,45.7134,45.6621,45.675,16500.0
2014-07-17 14:50:00,71.32,71.43,71.3,71.4,14800.0,45.6814,45.7518,45.6686,45.7326,14800.0
2014-07-17 15:00:00,71.39,71.45,71.33,71.4,33500.0,45.7262,45.7646,45.6878,45.7326,33500.0
2014-07-17 15:10:00,71.39,71.4,71.12,71.12,40900.0,45.7262,45.7326,45.5533,45.5533,40900.0
2014-07-17 15:20:00,71.13,71.23,71.07,71.1,82200.0,45.5597,45.6237,45.5212,45.5405,82200.0
2014-07-17 15:30:00,71.09,71.15,70.98,71.05,66500.0,45.534,45.5725,45.4636,45.5084,66500.0
2014-07-17 15:40:00,71.05,71.19,70.96,71.18,114900.0,45.5084,45.5981,45.4508,45.5917,114900.0
2014-07-17 15:50:00,71.18,71.21,71.08,71.14,171300.0,45.5917,45.6109,45.5276,45.5661,171300.0
2014-07-18 09:30:00,71.46,71.91,71.09,71.91,113300.0,45.771,46.0593,45.534,46.0593,113300.0
2014-07-18 09:40:00,71.92,71.95,71.77,71.85,15000.0,46.0657,46.0849,45.9696,46.0208,15000.0
2014-07-18 09:50:00,71.85,72.18,71.81,72.16,40500.0,46.0208,46.2322,45.9952,46.2194,40500.0
2014-07-18 10:00:00,72.15,72.16,71.83,71.99,28100.0,46.213,46.2194,46.008,46.1105,28100.0
2014-07-18 10:10:00,72.0,72.12,71.97,72.1,27300.0,46.1169,46.1938,46.0977,46.181,27300.0
2014-07-18 10:20:00,72.12,72.38,72.11,72.35,32700.0,46.1938,46.3603,46.1874,46.3411,32700.0
2014-07-18 10:30:00,72.35,72.46,72.35,72.38,21600.0,46.3411,46.4115,46.3411,46.3603,21600.0
2014-07-18 10:40:00,72.36,72.42,72.28,72.36,35900.0,46.3475,46.3859,46.2963,46.3475,35900.0
2014-07-18 10:50:00,72.38,72.67,72.37,72.67,26700.0,46.3603,46.5461,46.3539,46.5461,26700.0
2014-07-18 11:00:00,72.67,72.73,72.64,72.67,49400.0,46.5461,46.5845,46.5268,46.5461,49400.0
2014-07-18 11:10:00,72.67,72.73,72.61,72.61,26700.0,46.5461,46.5845,46.5076,46.5076,26700.0
2014-07-18 11:20:00,72.61,72.64,72.5,72.57,19200.0,46.5076,46.5268,46.4372,46.482,19200.0
2014-07-18 11:30:00,72.56,72.69,72.53,72.67,19400.0,46.4756,46.5589,46.4564,46.5461,19400.0
2014-07-18 11:40:00,72.68,72.75,72.64,72.75,24400.0,46.5525,46.5973,46.5268,46.5973,24400.0
2014-07-18 11:50:00,72.76,72.78,72.63,72.67,12200.0,46.6037,46.6165,46.5204,46.5461,12200.0
2014-07-18 12:00:00,72.69,72.75,72.67,72.75,11600.0,46.5589,46.5973,46.5461,46.5973,11600.0
2014-07-18 12:10:00,72.74,72.8,72.71,72.78,17300.0,46.5909,46.6293,46.5717,46.6165,17300.0
2014-07-18 12:20:00,72.79,72.94,72.78,72.92,15000.0,46.6229,46.719,46.6165,46.7062,15000.0
2014-07-18 12:30:00,72.95,72.95,72.84,72.89,10800.0,46.7254,46.7254,46.6549,46.687,10800.0
2014-07-18 12:40:00,72.88,72.88,72.82,72.86,20600.0,46.6806,46.6806,46.6421,46.6678,20600.0
2014-07-18 12:50:00,72.85,72.9,72.8,72.87,9200.0,46.6613,46.6934,46.6293,46.6742,9200.0
2014-07-18 13:00:00,72.87,72.87,72.8,72.82,16900.0,46.6742,46.6742,46.6293,46.6421,16900.0
2014-07-18 13:10:00,72.81,72.81,72.77,72.8,11500.0,46.6357,46.6357,46.6101,46.6293,11500.0
2014-07-18 13:20:00,72.8,72.83,72.77,72.78,10500.0,46.6293,46.6485,46.6101,46.6165,10500.0
2014-07-18 13:30:00,72.78,72.84,72.78,72.81,19900.0,46.6165,46.6549,46.6165,46.6357,19900.0
2014-07-18 13:40:00,72.8,72.81,72.67,72.67,73600.0,46.6293,46.6357,46.5461,46.5461,73600.0
2014-07-18 13:50:00,72.67,72.67,72.58,72.63,29100.0,46.5461,46.5461,46.4884,46.5204,29100.0
2014-07-18 14:00:00,72.63,72.64,72.52,72.61,52100.0,46.5204,46.5268,46.45,46.5076,52100.0
2014-07-18 14:10:00,72.6,72.67,72.59,72.67,13800.0,46.5012,46.5461,46.4948,46.5461,13800.0
2014-07-18 14:20:00,72.67,72.7,72.64,72.69,22400.0,46.5461,46.5653,46.5268,46.5589,22400.0
2014-07-18 14:30:00,72.68,72.76,72.68,72.71,27200.0,46.5525,46.6037,46.5525,46.5717,27200.0
2014-07-18 14:40:00,72.72,72.75,72.69,72.69,15700.0,46.5781,46.5973,46.5589,46.5589,15700.0
2014-07-18 14:50:00,72.69,72.72,72.61,72.61,17800.0,46.5589,46.5781,46.5076,46.5076,17800.0
2014-07-18 15:00:00,72.6,72.6,72.52,72.58,21400.0,46.5012,46.5012,46.45,46.4884,21400.0
2014-07-18 15:10:00,72.57,72.59,72.41,72.43,31900.0,46.482,46.4948,46.3795,46.3923,31900.0
2014-07-18 15:20:00,72.45,72.49,72.41,72.41,24300.0,46.4051,46.4308,46.3795,46.3795,24300.0
2014-07-18 15:30:00,72.42,72.49,72.41,72.43,26700.0,46.3859,46.4308,46.3795,46.3923,26700.0
2014-07-18 15:40:00,72.45,72.5,72.42,72.5,40600.0,46.4051,46.4372,46.3859,46.4372,40600.0
2014-07-18 15:50:00,72.5,72.51,72.42,72.47,88300.0,46.4372,46.4436,46.3859,46.418,88300.0
2014-07-21 09:30:00,72.21,72.55,71.88,72.55,63300.0,46.2514,46.4692,46.0401,46.4692,63300.0
2014-07-21 09:40:00,72.56,72.66,72.31,72.59,32300.0,46.4756,46.5397,46.3155,46.4948,32300.0
2014-07-21 09:50:00,72.57,72.59,72.44,72.46,25100.0,46.482,46.4948,46.3987,46.4115,25100.0
2014-07-21 10:00:00,72.45,72.64,72.45,72.62,48400.0,46.4051,46.5268,46.4051,46.514,48400.0
2014-07-21 10:10:00,72.6,72.72,72.53,72.68,56200.0,46.5012,46.5781,46.4564,46.5525,56200.0
2014-07-21 10:20:00,72.67,72.89,72.6,72.89,53700.0,46.5461,46.687,46.5012,46.687,53700.0
2014-07-21 10:30:00,72.86,73.2,72.86,73.14,173200.0,46.6678,46.8855,46.6678,46.8471,173200.0
2014-07-21 10:40:00,73.12,73.17,73.08,73.16,60500.0,46.8343,46.8663,46.8087,46.8599,60500.0
2014-07-21 10:50:00,73.15,73.27,73.13,73.2,73100.0,46.8535,46.9304,46.8407,46.8855,73100.0
2014-07-21 11:00:00,73.2,73.23,73.07,73.22,36700.0,46.8855,46.9047,46.8023,46.8983,36700.0
2014-07-21 11:10:00,73.2,73.26,73.18,73.24,24200.0,46.8855,46.924,46.8727,46.9111,24200.0
2014-07-21 11:20:00,73.22,73.4,73.19,73.4,36700.0,46.8983,47.0136,46.8791,47.0136,36700.0
2014-07-21 11:30:00,73.38,73.39,73.17,73.17,11900.0,47.0008,47.0072,46.8663,46.8663,11900.0
2014-07-21 11:40:00,73.19,73.23,73.09,73.13,22800.0,46.8791,46.9047,46.8151,46.8407,22800.0
2014-07-21 11:50:00,73.14,73.31,73.12,73.28,26300.0,46.8471,46.956,46.8343,46.9368,26300.0
2014-07-21 12:00:00,73.29,73.32,73.18,73.22,12900.0,46.9432,46.9624,46.8727,46.8983,12900.0
2014-07-21 12:10:00,73.22,73.23,73.13,73.14,20900.0,46.8983,46.9047,46.8407,46.8471,20900.0
2014-07-21 12:20:00,73.13,73.13,73.05,73.08,15400.0,46.8407,46.8407,46.7895,46.8087,15400.0
2014-07-21 12:30:00,73.1,73.17,73.09,73.11,9300.0,46.8215,46.8663,46.8151,46.8279,9300.0
2014-07-21 12:40:00,73.11,73.11,73.02,73.03,12100.0,46.8279,46.8279,46.7702,46.7766,12100.0
2014-07-21 12:50:00,73.02,73.07,73.0,73.01,9800.0,46.7702,46.8023,46.7574,46.7638,9800.0
2014-07-21 13:00:00,73.01,73.17,73.01,73.17,9800.0,46.7638,46.8663,46.7638,46.8663,9800.0
2014-07-21 13:10:00,73.17,73.19,73.13,73.19,13400.0,46.8663,46.8791,46.8407,46.8791,13400.0
2014-07-21 13:20:00,73.19,73.25,73.19,73.23,21200.0,46.8791,46.9176,46.8791,46.9047,21200.0
2014-07-21 13:30:00,73.22,73.28,73.19,73.19,10600.0,46.8983,46.9368,46.8791,46.8791,10600.0
2014-07-21 13:40:00,73.19,73.35,73.19,73.35,17200.0,46.8791,46.9816,46.8791,46.9816,17200.0
2014-07-21 13:50:00,73.34,73.39,73.33,73.34,12600.0,46.9752,47.0072,46.9688,46.9752,12600.0
2014-07-21 14:00:00,73.35,73.43,73.35,73.42,22200.0,46.9816,47.0328,46.9816,47.0264,22200.0
2014-07-21 14:10:00,73.42,73.45,73.38,73.43,38100.0,47.0264,47.0457,47.0008,47.0328,38100.0
2014-07-21 14:20:00,73.44,73.44,73.34,73.35,11600.0,47.0393,47.0393,46.9752,46.9816,11600.0
2014-07-21 14:30:00,73.34,73.36,73.32,73.36,12900.0,46.9752,46.988,46.9624,46.988,12900.0
2014-07-21 14:40:00,73.34,73.36,73.33,73.36,12900.0,46.9752,46.988,46.9688,46.988,12900.0
2014-07-21 14:50:00,73.34,73.4,73.34,73.37,14800.0,46.9752,47.0136,46.9752,46.9944,14800.0
2014-07-21 15:00:00,73.36,73.37,73.33,73.36,17100.0,46.988,46.9944,46.9688,46.988,17100.0
2014-07-21 15:10:00,73.36,73.38,73.32,73.36,27000.0,46.988,47.0008,46.9624,46.988,27000.0
2014-07-21 15:20:00,73.37,73.41,73.34,73.38,21300.0,46.9944,47.02,46.9752,47.0008,21300.0
2014-07-21 15:30:00,73.38,73.44,73.36,73.44,43300.0,47.0008,47.0393,46.988,47.0393,43300.0
2014-07-21 15:40:00,73.45,73.46,73.39,73.45,51900.0,47.0457,47.0521,47.0072,47.0457,51900.0
2014-07-21 15:50:00,73.46,73.46,73.33,73.38,155400.0,47.0521,47.0521,46.9688,47.0008,155400.0
2014-07-22 09:30:00,73.46,73.86,73.46,73.86,61200.0,47.0521,47.3083,47.0521,47.3083,61200.0
2014-07-22 09:40:00,73.84,74.05,73.82,74.03,34900.0,47.2955,47.43,47.2826,47.4172,34900.0
2014-07-22 09:50:00,74.05,74.21,73.9,73.98,33300.0,47.43,47.5324,47.3339,47.3851,33300.0
2014-07-22 10:00:00,73.97,74.17,73.97,74.17,10700.0,47.3787,47.5068,47.3787,47.5068,10700.0
2014-07-22 10:10:00,74.16,74.25,74.12,74.24,37400.0,47.5004,47.5581,47.4748,47.5517,37400.0
2014-07-22 10:20:00,74.24,74.43,74.23,74.4,28400.0,47.5517,47.6734,47.5453,47.6541,28400.0
2014-07-22 10:30:00,74.42,74.43,74.28,74.3,16800.0,47.667,47.6734,47.5773,47.5901,16800.0
2014-07-22 10:40:00,74.31,74.35,74.22,74.29,22600.0,47.5965,47.6221,47.5388,47.5837,22600.0
2014-07-22 10:50:00,74.29,74.31,74.17,74.17,12900.0,47.5837,47.5965,47.5068,47.5068,12900.0
2014-07-22 11:00:00,74.16,74.32,74.16,74.28,17000.0,47.5004,47.6029,47.5004,47.5773,17000.0
2014-07-22 11:10:00,74.28,74.46,74.26,74.4,22700.0,47.5773,47.6926,47.5645,47.6541,22700.0
2014-07-22 11:20:00,74.42,74.59,74.41,74.58,42900.0,47.667,47.7758,47.6605,47.7694,42900.0
2014-07-22 11:30:00,74.58,74.62,74.45,74.47,44300.0,47.7694,47.7951,47.6862,47.699,44300.0
2014-07-22 11:40:00,74.5,74.5,74.42,74.44,8600.0,47.7182,47.7182,47.667,47.6798,8600.0
2014-07-22 11:50:00,74.44,74.44,74.39,74.4,10200.0,47.6798,47.6798,47.6477,47.6541,10200.0
2014-07-22 12:00:00,74.41,74.47,74.4,74.47,9200.0,47.6605,47.699,47.6541,47.699,9200.0
2014-07-22 12:10:00,74.48,74.52,74.45,74.5,39400.0,47.7054,47.731,47.6862,47.7182,39400.0
2014-07-22 12:20:00,74.5,74.52,74.47,74.51,19900.0,47.7182,47.731,47.699,47.7246,19900.0
2014-07-22 12:30:00,74.51,74.59,74.48,74.59,15800.0,47.7246,47.7758,47.7054,47.7758,15800.0
2014-07-22 12:40:00,74.58,74.59,74.51,74.54,18200.0,47.7694,47.7758,47.7246,47.7438,18200.0
2014-07-22 12:50:00,74.53,74.57,74.53,74.56,8700.0,47.7374,47.763,47.7374,47.7566,8700.0
2014-07-22 13:00:00,74.55,74.57,74.54,74.55,12200.0,47.7502,47.763,47.7438,47.7502,12200.0
2014-07-22 13:10:00,74.55,74.6,74.51,74.59,12300.0,47.7502,47.7822,47.7246,47.7758,12300.0
2014-07-22 13:20:00,74.59,74.59,74.55,74.56,21400.0,47.7758,47.7758,47.7502,47.7566,21400.0
2014-07-22 13:30:00,74.56,74.63,74.55,74.63,14600.0,47.7566,47.8015,47.7502,47.8015,14600.0
2014-07-22 13:40:00,74.62,74.67,74.58,74.64,27200.0,47.7951,47.8271,47.7694,47.8079,27200.0
2014-07-22 13:50:00,74.65,74.73,74.64,74.73,26500.0,47.8143,47.8655,47.8079,47.8655,26500.0
2014-07-22 14:00:00,74.73,74.75,74.64,74.68,17700.0,47.8655,47.8783,47.8079,47.8335,17700.0
2014-07-22 14:10:00,74.67,74.67,74.62,74.64,11200.0,47.8271,47.8271,47.7951,47.8079,11200.0
2014-07-22 14:20:00,74.64,74.75,74.64,74.75,31400.0,47.8079,47.8783,47.8079,47.8783,31400.0
2014-07-22 14:30:00,74.76,74.76,74.68,74.68,18400.0,47.8847,47.8847,47.8335,47.8335,18400.0
2014-07-22 14:40:00,74.67,74.72,74.53,74.57,33400.0,47.8271,47.8591,47.7374,47.763,33400.0
2014-07-22 14:50:00,74.56,74.63,74.48,74.61,30100.0,47.7566,47.8015,47.7054,47.7886,30100.0
2014-07-22 15:00:00,74.58,74.7,74.56,74.63,19800.0,47.7694,47.8463,47.7566,47.8015,19800.0
2014-07-22 15:10:00,74.64,74.65,74.54,74.6,25500.0,47.8079,47.8143,47.7438,47.7822,25500.0
2014-07-22 15:20:00,74.6,74.7,74.58,74.7,33100.0,47.7822,47.8463,47.7694,47.8463,33100.0
2014-07-22 15:30:00,74.7,74.72,74.62,74.64,51100.0,47.8463,47.8591,47.7951,47.8079,51100.0
2014-07-22 15:40:00,74.63,74.67,74.59,74.64,58800.0,47.8015,47.8271,47.7758,47.8079,58800.0
2014-07-22 15:50:00,74.63,74.63,74.57,74.59,155500.0,47.8015,47.8015,47.763,47.7758,155500.0
2014-07-23 09:30:00,74.54,74.58,74.12,74.13,29800.0,47.7438,47.7694,47.4748,47.4812,29800.0
2014-07-23 09:40:00,74.14,74.14,73.77,73.99,42000.0,47.4876,47.4876,47.2506,47.3915,42000.0
2014-07-23 09:50:00,74.02,74.1,74.01,74.03,11200.0,47.4107,47.462,47.4043,47.4172,11200.0
2014-07-23 10:00:00,74.03,74.21,73.98,74.16,12800.0,47.4172,47.5324,47.3851,47.5004,12800.0
2014-07-23 10:10:00,74.11,74.29,74.11,74.24,7000.0,47.4684,47.5837,47.4684,47.5517,7000.0
2014-07-23 10:20:00,74.22,74.29,74.19,74.29,16300.0,47.5388,47.5837,47.5196,47.5837,16300.0
2014-07-23 10:30:00,74.32,74.44,74.29,74.39,19100.0,47.6029,47.6798,47.5837,47.6477,19100.0
2014-07-23 10:40:00,74.39,74.39,74.35,74.36,8200.0,47.6477,47.6477,47.6221,47.6285,8200.0
2014-07-23 10:50:00,74.36,74.4,74.33,74.35,11800.0,47.6285,47.6541,47.6093,47.6221,11800.0
2014-07-23 11:00:00,74.33,74.42,74.31,74.39,19200.0,47.6093,47.667,47.5965,47.6477,19200.0
2014-07-23 11:10:00,74.41,74.45,74.39,74.44,10800.0,47.6605,47.6862,47.6477,47.6798,10800.0
2014-07-23 11:20:00,74.42,74.51,74.42,74.49,7200.0,47.667,47.7246,47.667,47.7118,7200.0
2014-07-23 11:30:00,74.48,74.6,74.48,74.56,35900.0,47.7054,47.7822,47.7054,47.7566,35900.0
2014-07-23 11:40:00,74.57,74.68,74.56,74.67,18200.0,47.763,47.8335,47.7566,47.8271,18200.0
2014-07-23 11:50:00,74.67,74.84,74.65,74.83,49900.0,47.8271,47.936,47.8143,47.9296,49900.0
2014-07-23 12:00:00,74.84,74.95,74.81,74.93,54400.0,47.936,48.0064,47.9168,47.9936,54400.0
2014-07-23 12:10:00,74.93,75.04,74.93,75.01,70800.0,47.9936,48.0641,47.9936,48.0449,70800.0
2014-07-23 12:20:00,75.01,75.01,74.96,74.97,34300.0,48.0449,48.0449,48.0128,48.0192,34300.0
2014-07-23 12:30:00,74.97,75.0,74.96,74.97,72900.0,48.0192,48.0384,48.0128,48.0192,72900.0
2014-07-23 12:40:00,74.97,75.0,74.97,74.98,29400.0,48.0192,48.0384,48.0192,48.0256,29400.0
2014-07-23 12:50:00,74.99,75.0,74.97,75.0,43600.0,48.032,48.0384,48.0192,48.0384,43600.0
2014-07-23 13:00:00,75.0,75.01,74.97,74.97,16400.0,48.0384,48.0449,48.0192,48.0192,16400.0
2014-07-23 13:10:00,74.99,75.01,74.96,74.98,60300.0,48.032,48.0449,48.0128,48.0256,60300.0
2014-07-23 13:20:00,74.98,74.99,74.96,74.98,25300.0,48.0256,48.032,48.0128,48.0256,25300.0
2014-07-23 13:30:00,74.97,75.0,74.97,74.98,50800.0,48.0192,48.0384,48.0192,48.0256,50800.0
2014-07-23 13:40:00,74.98,75.1,74.98,75.02,32100.0,48.0256,48.1025,48.0256,48.0513,32100.0
2014-07-23 13:50:00,75.0,75.02,74.95,74.98,32600.0,48.0384,48.0513,48.0064,48.0256,32600.0
2014-07-23 14:00:00,74.98,75.0,74.87,74.91,57400.0,48.0256,48.0384,47.9552,47.9808,57400.0
2014-07-23 14:10:00,74.92,74.95,74.9,74.93,27400.0,47.9872,48.0064,47.9744,47.9936,27400.0
2014-07-23 14:20:00,74.91,74.92,74.78,74.79,51200.0,47.9808,47.9872,47.8975,47.9039,51200.0
2014-07-23 14:30:00,74.8,75.0,74.8,74.94,112400.0,47.9103,48.0384,47.9103,48.0,112400.0
2014-07-23 14:40:00,74.94,74.96,74.88,74.91,23100.0,48.0,48.0128,47.9616,47.9808,23100.0
2014-07-23 14:50:00,74.91,74.91,74.78,74.82,62200.0,47.9808,47.9808,47.8975,47.9232,62200.0
2014-07-23 15:00:00,74.83,74.91,74.77,74.88,44500.0,47.9296,47.9808,47.8911,47.9616,44500.0
2014-07-23 15:10:00,74.87,74.99,74.83,74.84,55500.0,47.9552,48.032,47.9296,47.936,55500.0
2014-07-23 15:20:00,74.83,74.91,74.8,74.89,17000.0,47.9296,47.9808,47.9103,47.968,17000.0
2014-07-23 15:30:00,74.89,75.0,74.85,74.97,71000.0,47.968,48.0384,47.9424,48.0192,71000.0
2014-07-23 15:40:00,74.97,75.0,74.95,74.97,60100.0,48.0192,48.0384,48.0064,48.0192,60100.0
2014-07-23 15:50:00,74.97,74.98,74.86,74.89,177500.0,48.0192,48.0256,47.9488,47.968,177500.0
2014-07-24 09:30:00,74.91,75.0,74.82,74.99,33000.0,47.9808,48.0384,47.9232,48.032,33000.0
2014-07-24 09:40:00,74.92,75.13,74.79,75.09,50500.0,47.9872,48.1217,47.9039,48.0961,50500.0
2014-07-24 09:50:00,75.09,75.22,75.06,75.12,54200.0,48.0961,48.1794,48.0769,48.1153,54200.0
2014-07-24 10:00:00,75.1,75.21,75.07,75.18,37900.0,48.1025,48.173,48.0833,48.1537,37900.0
2014-07-24 10:10:00,75.16,75.31,75.08,75.26,31000.0,48.1409,48.237,48.0897,48.205,31000.0
2014-07-24 10:20:00,75.25,75.25,75.1,75.13,22800.0,48.1986,48.1986,48.1025,48.1217,22800.0
2014-07-24 10:30:00,75.1,75.2,75.1,75.13,17900.0,48.1025,48.1666,48.1025,48.1217,17900.0
2014-07-24 10:40:00,75.14,75.25,75.12,75.17,18400.0,48.1281,48.1986,48.1153,48.1473,18400.0
2014-07-24 10:50:00,75.16,75.23,75.1,75.23,33700.0,48.1409,48.1858,48.1025,48.1858,33700.0
2014-07-24 11:00:00,75.23,75.4,75.23,75.32,34700.0,48.1858,48.2947,48.1858,48.2434,34700.0
2014-07-24 11:10:00,75.3,75.49,75.3,75.47,14400.0,48.2306,48.3523,48.2306,48.3395,14400.0
2014-07-24 11:20:00,75.45,75.62,75.44,75.61,30200.0,48.3267,48.4356,48.3203,48.4292,30200.0
2014-07-24 11:30:00,75.61,75.66,75.58,75.61,32900.0,48.4292,48.4612,48.4099,48.4292,32900.0
2014-07-24 11:40:00,75.61,75.79,75.59,75.75,24000.0,48.4292,48.5445,48.4164,48.5188,24000.0
2014-07-24 11:50:00,75.76,75.81,75.74,75.77,22600.0,48.5252,48.5573,48.5124,48.5316,22600.0
2014-07-24 12:00:00,75.75,75.84,75.74,75.84,17700.0,48.5188,48.5765,48.5124,48.5765,17700.0
2014-07-24 12:10:00,75.85,75.88,75.82,75.88,26700.0,48.5829,48.6021,48.5637,48.6021,26700.0
2014-07-24 12:20:00,75.88,75.89,75.6,75.63,70800.0,48.6021,48.6085,48.4228,48.442,70800.0
2014-07-24 12:30:00,75.61,75.66,75.56,75.66,25700.0,48.4292,48.4612,48.3971,48.4612,25700.0
2014-07-24 12:40:00,75.66,75.68,75.59,75.59,6600.0,48.4612,48.474,48.4164,48.4164,6600.0
2014-07-24 12:50:00,75.6,75.65,75.57,75.57,24900.0,48.4228,48.4548,48.4035,48.4035,24900.0
2014-07-24 13:00:00,75.58,75.58,75.41,75.41,14000.0,48.4099,48.4099,48.3011,48.3011,14000.0
2014-07-24 13:10:00,75.41,75.43,75.34,75.42,13300.0,48.3011,48.3139,48.2562,48.3075,13300.0
2014-07-24 13:20:00,75.46,75.5,75.45,75.47,7100.0,48.3331,48.3587,48.3267,48.3395,7100.0
2014-07-24 13:30:00,75.45,75.5,75.39,75.4,12700.0,48.3267,48.3587,48.2882,48.2947,12700.0
2014-07-24 13:40:00,75.4,75.43,75.39,75.41,6000.0,48.2947,48.3139,48.2882,48.3011,6000.0
2014-07-24 13:50:00,75.41,75.54,75.41,75.54,5400.0,48.3011,48.3843,48.3011,48.3843,5400.0
2014-07-24 14:00:00,75.53,75.54,75.48,75.49,8600.0,48.3779,48.3843,48.3459,48.3523,8600.0
2014-07-24 14:10:00,75.49,75.53,75.49,75.51,7600.0,48.3523,48.3779,48.3523,48.3651,7600.0
2014-07-24 14:20:00,75.5,75.53,75.46,75.53,10000.0,48.3587,48.3779,48.3331,48.3779,10000.0
2014-07-24 14:30:00,75.54,75.55,75.35,75.35,19100.0,48.3843,48.3907,48.2626,48.2626,19100.0
2014-07-24 14:40:00,75.35,75.4,75.32,75.37,23600.0,48.2626,48.2947,48.2434,48.2754,23600.0
2014-07-24 14:50:00,75.38,75.43,75.29,75.31,23100.0,48.2818,48.3139,48.2242,48.237,23100.0
2014-07-24 15:00:00,75.31,75.4,75.3,75.4,24200.0,48.237,48.2947,48.2306,48.2947,24200.0
2014-07-24 15:10:00,75.37,75.49,75.36,75.48,76600.0,48.2754,48.3523,48.269,48.3459,76600.0
2014-07-24 15:20:00,75.49,75.52,75.43,75.47,68700.0,48.3523,48.3715,48.3139,48.3395,68700.0
2014-07-24 15:30:00,75.48,75.5,75.47,75.49,44800.0,48.3459,48.3587,48.3395,48.3523,44800.0
2014-07-24 15:40:00,75.49,75.53,75.44,75.44,50000.0,48.3523,48.3779,48.3203,48.3203,50000.0
2014-07-24 15:50:00,75.45,75.47,75.36,75.36,127700.0,48.3267,48.3395,48.269,48.269,127700.0
2014-07-25 09:30:00,75.03,75.16,74.5,74.67,347300.0,48.0577,48.1409,47.7182,47.8271,347300.0
2014-07-25 09:40:00,74.7,74.74,74.5,74.63,59700.0,47.8463,47.8719,47.7182,47.8015,59700.0
2014-07-25 09:50:00,74.68,74.9,74.68,74.76,11500.0,47.8335,47.9744,47.8335,47.8847,11500.0
2014-07-25 10:00:00,74.75,74.8,74.72,74.74,66100.0,47.8783,47.9103,47.8591,47.8719,66100.0
2014-07-25 10:10:00,74.73,74.77,74.67,74.75,12800.0,47.8655,47.8911,47.8271,47.8783,12800.0
2014-07-25 10:20:00,74.74,74.8,74.73,74.75,10500.0,47.8719,47.9103,47.8655,47.8783,10500.0
2014-07-25 10:30:00,74.74,74.76,74.72,74.74,12000.0,47.8719,47.8847,47.8591,47.8719,12000.0
2014-07-25 10:40:00,74.74,74.9,74.7,74.9,37000.0,47.8719,47.9744,47.8463,47.9744,37000.0
2014-07-25 10:50:00,74.91,74.91,74.73,74.75,7400.0,47.9808,47.9808,47.8655,47.8783,7400.0
2014-07-25 11:00:00,74.72,74.79,74.66,74.72,12300.0,47.8591,47.9039,47.8207,47.8591,12300.0
2014-07-25 11:10:00,74.71,74.81,74.71,74.81,23200.0,47.8527,47.9168,47.8527,47.9168,23200.0
2014-07-25 11:20:00,74.79,74.99,74.78,74.98,25700.0,47.9039,48.032,47.8975,48.0256,25700.0
2014-07-25 11:30:00,74.97,75.07,74.95,75.07,21500.0,48.0192,48.0833,48.0064,48.0833,21500.0
2014-07-25 11:40:00,75.06,75.31,75.06,75.3,38000.0,48.0769,48.237,48.0769,48.2306,38000.0
2014-07-25 11:50:00,75.31,75.52,75.31,75.52,66800.0,48.237,48.3715,48.237,48.3715,66800.0
2014-07-25 12:00:00,75.5,75.59,75.32,75.38,26200.0,48.3587,48.4164,48.2434,48.2818,26200.0
2014-07-25 12:10:00,75.38,75.46,75.33,75.37,12800.0,48.2818,48.3331,48.2498,48.2754,12800.0
2014-07-25 12:20:00,75.37,75.39,75.29,75.3,4900.0,48.2754,48.2882,48.2242,48.2306,4900.0
2014-07-25 12:30:00,75.29,75.29,75.16,75.19,162000.0,48.2242,48.2242,48.1409,48.1601,162000.0
2014-07-25 12:40:00,75.18,75.26,75.15,75.26,8400.0,48.1537,48.205,48.1345,48.205,8400.0
2014-07-25 12:50:00,75.27,75.33,75.26,75.28,7000.0,48.2114,48.2498,48.205,48.2178,7000.0
2014-07-25 13:00:00,75.28,75.34,75.27,75.28,5800.0,48.2178,48.2562,48.2114,48.2178,5800.0
2014-07-25 13:10:00,75.24,75.28,75.02,75.03,42000.0,48.1922,48.2178,48.0513,48.0577,42000.0
2014-07-25 13:20:00,75.03,75.05,74.99,75.05,31300.0,48.0577,48.0705,48.032,48.0705,31300.0
2014-07-25 13:30:00,75.04,75.05,74.97,75.04,22900.0,48.0641,48.0705,48.0192,48.0641,22900.0
2014-07-25 13:40:00,75.03,75.09,75.02,75.05,17300.0,48.0577,48.0961,48.0513,48.0705,17300.0
2014-07-25 13:50:00,75.04,75.04,74.93,74.96,6600.0,48.0641,48.0641,47.9936,48.0128,6600.0
2014-07-25 14:00:00,74.96,74.96,74.9,74.95,6800.0,48.0128,48.0128,47.9744,48.0064,6800.0
2014-07-25 14:10:00,74.95,74.98,74.92,74.97,7100.0,48.0064,48.0256,47.9872,48.0192,7100.0
2014-07-25 14:20:00,74.97,74.97,74.91,74.94,9900.0,48.0192,48.0192,47.9808,48.0,9900.0
2014-07-25 14:30:00,74.96,74.99,74.94,74.96,10400.0,48.0128,48.032,48.0,48.0128,10400.0
2014-07-25 14:40:00,74.96,75.02,74.96,75.01,15200.0,48.0128,48.0513,48.0128,48.0449,15200.0
2014-07-25 14:50:00,75.0,75.02,74.95,74.98,34900.0,48.0384,48.0513,48.0064,48.0256,34900.0
2014-07-25 15:00:00,74.97,75.07,74.97,75.05,26300.0,48.0192,48.0833,48.0192,48.0705,26300.0
2014-07-25 15:10:00,75.05,75.1,75.0,75.07,26700.0,48.0705,48.1025,48.0384,48.0833,26700.0
2014-07-25 15:20:00,75.05,75.12,75.04,75.11,22600.0,48.0705,48.1153,48.0641,48.1089,22600.0
2014-07-25 15:30:00,75.11,75.12,75.06,75.07,22200.0,48.1089,48.1153,48.0769,48.0833,22200.0
2014-07-25 15:40:00,75.07,75.13,75.06,75.13,33100.0,48.0833,48.1217,48.0769,48.1217,33100.0
2014-07-25 15:50:00,75.12,75.12,75.0,75.03,202000.0,48.1153,48.1153,48.0384,48.0577,202000.0
2014-07-28 09:30:00,75.15,75.23,74.62,75.03,28200.0,48.1345,48.1858,47.7951,48.0577,28200.0
2014-07-28 09:40:00,75.01,75.01,74.65,74.65,37000.0,48.0449,48.0449,47.8143,47.8143,37000.0
2014-07-28 09:50:00,74.65,74.73,74.57,74.69,20400.0,47.8143,47.8655,47.763,47.8399,20400.0
2014-07-28 10:00:00,74.7,74.73,74.61,74.67,38900.0,47.8463,47.8655,47.7886,47.8271,38900.0
2014-07-28 10:10:00,74.67,74.75,74.59,74.7,19700.0,47.8271,47.8783,47.7758,47.8463,19700.0
2014-07-28 10:20:00,74.68,74.68,74.53,74.55,14600.0,47.8335,47.8335,47.7374,47.7502,14600.0
2014-07-28 10:30:00,74.55,74.59,74.53,74.56,21500.0,47.7502,47.7758,47.7374,47.7566,21500.0
2014-07-28 10:40:00,74.56,74.78,74.53,74.65,35400.0,47.7566,47.8975,47.7374,47.8143,35400.0
2014-07-28 10:50:00,74.66,74.69,74.15,74.59,163500.0,47.8207,47.8399,47.494,47.7758,163500.0
2014-07-28 11:00:00,74.58,74.67,74.57,74.59,18200.0,47.7694,47.8271,47.763,47.7758,18200.0
2014-07-28 11:10:00,74.59,74.68,74.58,74.6,13200.0,47.7758,47.8335,47.7694,47.7822,13200.0
2014-07-28 11:20:00,74.59,74.81,74.59,74.8,10600.0,47.7758,47.9168,47.7758,47.9103,10600.0
2014-07-28 11:30:00,74.81,74.94,74.81,74.85,6100.0,47.9168,48.0,47.9168,47.9424,6100.0
2014-07-28 11:40:00,74.85,74.86,74.8,74.84,6500.0,47.9424,47.9488,47.9103,47.936,6500.0
2014-07-28 11:50:00,74.85,74.91,74.8,74.8,23800.0,47.9424,47.9808,47.9103,47.9103,23800.0
2014-07-28 12:00:00,74.79,74.91,74.78,74.91,19900.0,47.9039,47.9808,47.8975,47.9808,19900.0
2014-07-28 12:10:00,74.91,74.92,74.78,74.79,8500.0,47.9808,47.9872,47.8975,47.9039,8500.0
2014-07-28 12:20:00,74.79,74.9,74.78,74.86,8400.0,47.9039,47.9744,47.8975,47.9488,8400.0
2014-07-28 12:30:00,74.85,74.89,74.85,74.87,6000.0,47.9424,47.968,47.9424,47.9552,6000.0
2014-07-28 12:40:00,74.87,74.93,74.82,74.93,8600.0,47.9552,47.9936,47.9232,47.9936,8600.0
2014-07-28 12:50:00,74.92,74.98,74.92,74.97,4600.0,47.9872,48.0256,47.9872,48.0192,4600.0
2014-07-28 13:00:00,74.96,74.97,74.94,74.97,4100.0,48.0128,48.0192,48.0,48.0192,4100.0
2014-07-28 13:10:00,74.97,75.12,74.97,75.12,8800.0,48.0192,48.1153,48.0192,48.1153,8800.0
2014-07-28 13:20:00,75.12,75.18,75.08,75.17,7000.0,48.1153,48.1537,48.0897,48.1473,7000.0
2014-07-28 13:30:00,75.16,75.4,75.16,75.4,23500.0,48.1409,48.2947,48.1409,48.2947,23500.0
2014-07-28 13:40:00,75.41,75.45,75.31,75.32,21000.0,48.3011,48.3267,48.237,48.2434,21000.0
2014-07-28 13:50:00,75.31,75.31,75.26,75.27,10500.0,48.237,48.237,48.205,48.2114,10500.0
2014-07-28 14:00:00,75.28,75.35,75.28,75.35,9400.0,48.2178,48.2626,48.2178,48.2626,9400.0
2014-07-28 14:10:00,75.37,75.42,75.31,75.33,21500.0,48.2754,48.3075,48.237,48.2498,21500.0
2014-07-28 14:20:00,75.33,75.36,75.24,75.24,23100.0,48.2498,48.269,48.1922,48.1922,23100.0
2014-07-28 14:30:00,75.23,75.26,75.19,75.21,27800.0,48.1858,48.205,48.1601,48.173,27800.0
2014-07-28 14:40:00,75.21,75.28,75.2,75.26,20700.0,48.173,48.2178,48.1666,48.205,20700.0
2014-07-28 14:50:00,75.26,75.29,75.23,75.26,16400.0,48.205,48.2242,48.1858,48.205,16400.0
2014-07-28 15:00:00,75.26,75.26,75.16,75.2,21100.0,48.205,48.205,48.1409,48.1666,21100.0
2014-07-28 15:10:00,75.2,75.22,75.17,75.18,16200.0,48.1666,48.1794,48.1473,48.1537,16200.0
2014-07-28 15:20:00,75.18,75.25,75.16,75.16,16500.0,48.1537,48.1986,48.1409,48.1409,16500.0
2014-07-28 15:30:00,75.17,75.21,75.15,75.15,29500.0,48.1473,48.173,48.1345,48.1345,29500.0
2014-07-28 15:40:00,75.15,75.19,75.08,75.08,48400.0,48.1345,48.1601,48.0897,48.0897,48400.0
2014-07-28 15:50:00,75.08,75.16,75.05,75.13,138600.0,48.0897,48.1409,48.0705,48.1217,138600.0
2014-07-29 09:30:00,75.11,75.28,75.03,75.03,25900.0,48.1089,48.2178,48.0577,48.0577,25900.0
2014-07-29 09:40:00,75.06,75.41,74.96,75.38,24300.0,48.0769,48.3011,48.0128,48.2818,24300.0
2014-07-29 09:50:00,75.38,75.55,75.37,75.45,21600.0,48.2818,48.3907,48.2754,48.3267,21600.0
2014-07-29 10:00:00,75.49,75.7,75.44,75.7,32000.0,48.3523,48.4868,48.3203,48.4868,32000.0
2014-07-29 10:10:00,75.67,75.71,75.61,75.62,24200.0,48.4676,48.4932,48.4292,48.4356,24200.0
2014-07-29 10:20:00,75.61,75.63,75.58,75.62,30700.0,48.4292,48.442,48.4099,48.4356,30700.0
2014-07-29 10:30:00,75.63,75.67,75.6,75.62,17000.0,48.442,48.4676,48.4228,48.4356,17000.0
2014-07-29 10:40:00,75.63,75.73,75.62,75.71,26200.0,48.442,48.506,48.4356,48.4932,26200.0
2014-07-29 10:50:00,75.73,75.74,75.66,75.66,45800.0,48.506,48.5124,48.4612,48.4612,45800.0
2014-07-29 11:00:00,75.68,75.68,75.43,75.44,15900.0,48.474,48.474,48.3139,48.3203,15900.0
2014-07-29 11:10:00,75.43,75.54,75.39,75.52,20900.0,48.3139,48.3843,48.2882,48.3715,20900.0
2014-07-29 11:20:00,75.51,75.55,75.48,75.48,19400.0,48.3651,48.3907,48.3459,48.3459,19400.0
2014-07-29 11:30:00,75.48,75.49,75.36,75.46,22400.0,48.3459,48.3523,48.269,48.3331,22400.0
2014-07-29 11:40:00,75.47,75.65,75.45,75.56,18200.0,48.3395,48.4548,48.3267,48.3971,18200.0
2014-07-29 11:50:00,75.56,75.63,75.55,75.62,18000.0,48.3971,48.442,48.3907,48.4356,18000.0
2014-07-29 12:00:00,75.6,75.6,75.46,75.46,12400.0,48.4228,48.4228,48.3331,48.3331,12400.0
2014-07-29 12:10:00,75.46,75.58,75.44,75.53,19100.0,48.3331,48.4099,48.3203,48.3779,19100.0
2014-07-29 12:20:00,75.53,75.73,75.51,75.71,12900.0,48.3779,48.506,48.3651,48.4932,12900.0
2014-07-29 12:30:00,75.71,75.81,75.7,75.77,17900.0,48.4932,48.5573,48.4868,48.5316,17900.0
2014-07-29 12:40:00,75.75,75.77,75.73,75.77,15600.0,48.5188,48.5316,48.506,48.5316,15600.0
2014-07-29 12:50:00,75.79,75.81,75.76,75.81,10000.0,48.5445,48.5573,48.5252,48.5573,10000.0
2014-07-29 13:00:00,75.81,75.83,75.74,75.83,15100.0,48.5573,48.5701,48.5124,48.5701,15100.0
2014-07-29 13:10:00,75.84,75.87,75.72,75.77,15400.0,48.5765,48.5957,48.4996,48.5316,15400.0
2014-07-29 13:20:00,75.76,75.87,75.76,75.87,18700.0,48.5252,48.5957,48.5252,48.5957,18700.0
2014-07-29 13:30:00,75.87,75.9,75.79,75.81,9700.0,48.5957,48.6149,48.5445,48.5573,9700.0
2014-07-29 13:40:00,75.8,75.82,75.77,75.78,10900.0,48.5509,48.5637,48.5316,48.538,10900.0
2014-07-29 13:50:00,75.78,75.85,75.76,75.78,12200.0,48.538,48.5829,48.5252,48.538,12200.0
2014-07-29 14:00:00,75.77,75.8,75.7,75.7,10000.0,48.5316,48.5509,48.4868,48.4868,10000.0
2014-07-29 14:10:00,75.7,75.76,75.67,75.67,11900.0,48.4868,48.5252,48.4676,48.4676,11900.0
2014-07-29 14:20:00,75.67,75.67,75.49,75.59,15000.0,48.4676,48.4676,48.3523,48.4164,15000.0
2014-07-29 14:30:00,75.57,75.66,75.57,75.64,11000.0,48.4035,48.4612,48.4035,48.4484,11000.0
2014-07-29 14:40:00,75.66,75.73,75.61,75.73,16200.0,48.4612,48.506,48.4292,48.506,16200.0
2014-07-29 14:50:00,75.72,75.74,75.65,75.72,24300.0,48.4996,48.5124,48.4548,48.4996,24300.0
2014-07-29 15:00:00,75.7,75.82,75.65,75.78,52000.0,48.4868,48.5637,48.4548,48.538,52000.0
2014-07-29 15:10:00,75.78,75.89,75.78,75.88,79600.0,48.538,48.6085,48.538,48.6021,79600.0
2014-07-29 15:20:00,75.88,75.88,75.77,75.77,66700.0,48.6021,48.6021,48.5316,48.5316,66700.0
2014-07-29 15:30:00,75.76,75.78,75.65,75.69,51600.0,48.5252,48.538,48.4548,48.4804,51600.0
2014-07-29 15:40:00,75.69,75.69,75.55,75.62,65000.0,48.4804,48.4804,48.3907,48.4356,65000.0
2014-07-29 15:50:00,75.61,75.61,75.47,75.52,204800.0,48.4292,48.4292,48.3395,48.3715,204800.0
2014-07-30 09:30:00,75.9,76.1,75.57,76.06,50200.0,48.6149,48.743,48.4035,48.7174,50200.0
2014-07-30 09:40:00,76.09,76.14,75.65,75.67,21400.0,48.7366,48.7686,48.4548,48.4676,21400.0
2014-07-30 09:50:00,75.7,75.77,75.41,75.51,25500.0,48.4868,48.5316,48.3011,48.3651,25500.0
2014-07-30 10:00:00,75.53,75.56,75.26,75.45,27600.0,48.3779,48.3971,48.205,48.3267,27600.0
2014-07-30 10:10:00,75.47,75.53,75.42,75.52,27000.0,48.3395,48.3779,48.3075,48.3715,27000.0
2014-07-30 10:20:00,75.53,75.61,75.5,75.52,17300.0,48.3779,48.4292,48.3587,48.3715,17300.0
2014-07-30 10:30:00,75.52,75.78,75.46,75.65,29000.0,48.3715,48.538,48.3331,48.4548,29000.0
2014-07-30 10:40:00,75.62,75.71,75.51,75.55,15300.0,48.4356,48.4932,48.3651,48.3907,15300.0
2014-07-30 10:50:00,75.52,75.57,75.47,75.53,40100.0,48.3715,48.4035,48.3395,48.3779,40100.0
2014-07-30 11:00:00,75.53,75.55,75.39,75.48,39900.0,48.3779,48.3907,48.2882,48.3459,39900.0
2014-07-30 11:10:00,75.48,75.57,75.46,75.51,24900.0,48.3459,48.4035,48.3331,48.3651,24900.0
2014-07-30 11:20:00,75.51,75.55,75.46,75.5,18100.0,48.3651,48.3907,48.3331,48.3587,18100.0
2014-07-30 11:30:00,75.5,75.53,75.39,75.45,18100.0,48.3587,48.3779,48.2882,48.3267,18100.0
2014-07-30 11:40:00,75.42,75.44,75.27,75.28,25400.0,48.3075,48.3203,48.2114,48.2178,25400.0
2014-07-30 11:50:00,75.27,75.43,75.23,75.26,42000.0,48.2114,48.3139,48.1858,48.205,42000.0
2014-07-30 12:00:00,75.27,75.35,75.23,75.27,23000.0,48.2114,48.2626,48.1858,48.2114,23000.0
2014-07-30 12:10:00,75.27,75.42,75.24,75.36,8600.0,48.2114,48.3075,48.1922,48.269,8600.0
2014-07-30 12:20:00,75.35,75.48,75.33,75.43,13800.0,48.2626,48.3459,48.2498,48.3139,13800.0
2014-07-30 12:30:00,75.44,75.51,75.39,75.49,25000.0,48.3203,48.3651,48.2882,48.3523,25000.0
2014-07-30 12:40:00,75.47,75.56,75.43,75.48,13500.0,48.3395,48.3971,48.3139,48.3459,13500.0
2014-07-30 12:50:00,75.52,75.52,75.45,75.48,5600.0,48.3715,48.3715,48.3267,48.3459,5600.0
2014-07-30 13:00:00,75.51,75.61,75.42,75.52,20100.0,48.3651,48.4292,48.3075,48.3715,20100.0
2014-07-30 13:10:00,75.55,75.58,75.47,75.48,7900.0,48.3907,48.4099,48.3395,48.3459,7900.0
2014-07-30 13:20:00,75.51,75.6,75.48,75.53,4000.0,48.3651,48.4228,48.3459,48.3779,4000.0
2014-07-30 13:30:00,75.51,75.75,75.51,75.58,18400.0,48.3651,48.5188,48.3651,48.4099,18400.0
2014-07-30 13:40:00,75.58,75.69,75.55,75.69,13700.0,48.4099,48.4804,48.3907,48.4804,13700.0
2014-07-30 13:50:00,75.67,75.76,75.67,75.7,16900.0,48.4676,48.5252,48.4676,48.4868,16900.0
2014-07-30 14:00:00,75.72,76.09,75.6,76.07,52600.0,48.4996,48.7366,48.4228,48.7238,52600.0
2014-07-30 14:10:00,76.04,76.22,76.04,76.11,27000.0,48.7046,48.8199,48.7046,48.7494,27000.0
2014-07-30 14:20:00,76.09,76.1,75.95,76.05,23600.0,48.7366,48.743,48.6469,48.711,23600.0
2014-07-30 14:30:00,76.05,76.08,75.84,76.0,26800.0,48.711,48.7302,48.5765,48.679,26800.0
2014-07-30 14:40:00,75.99,76.02,75.76,75.8,29300.0,48.6726,48.6918,48.5252,48.5509,29300.0
2014-07-30 14:50:00,75.78,75.84,75.7,75.73,50900.0,48.538,48.5765,48.4868,48.506,50900.0
2014-07-30 15:00:00,75.72,75.89,75.64,75.86,49700.0,48.4996,48.6085,48.4484,48.5893,49700.0
2014-07-30 15:10:00,75.87,75.91,75.74,75.8,74300.0,48.5957,48.6213,48.5124,48.5509,74300.0
2014-07-30 15:20:00,75.77,75.88,75.73,75.88,41800.0,48.5316,48.6021,48.506,48.6021,41800.0
2014-07-30 15:30:00,75.86,75.95,75.84,75.92,63400.0,48.5893,48.6469,48.5765,48.6277,63400.0
2014-07-30 15:40:00,75.93,75.94,75.72,75.73,101900.0,48.6341,48.6405,48.4996,48.506,101900.0
2014-07-30 15:50:00,75.72,75.84,75.69,75.84,172000.0,48.4996,48.5765,48.4804,48.5765,172000.0
2014-07-31 09:30:00,74.5,75.49,73.6,74.37,89900.0,47.7182,48.3523,47.1417,47.6349,89900.0
2014-07-31 09:40:00,74.39,74.42,73.93,74.37,82000.0,47.6477,47.667,47.3531,47.6349,82000.0
2014-07-31 09:50:00,74.38,74.49,74.17,74.3,70000.0,47.6413,47.7118,47.5068,47.5901,70000.0
2014-07-31 10:00:00,74.33,74.36,74.05,74.13,64100.0,47.6093,47.6285,47.43,47.4812,64100.0
2014-07-31 10:10:00,74.13,74.45,74.11,74.4,35600.0,47.4812,47.6862,47.4684,47.6541,35600.0
2014-07-31 10:20:00,74.4,74.4,74.0,74.04,68000.0,47.6541,47.6541,47.3979,47.4236,68000.0
2014-07-31 10:30:00,74.0,74.13,73.98,74.04,99100.0,47.3979,47.4812,47.3851,47.4236,99100.0
2014-07-31 10:40:00,74.03,74.04,73.94,73.99,48300.0,47.4172,47.4236,47.3595,47.3915,48300.0
2014-07-31 10:50:00,73.99,74.05,73.72,73.75,69700.0,47.3915,47.43,47.2186,47.2378,69700.0
2014-07-31 11:00:00,73.75,74.01,73.74,73.86,44300.0,47.2378,47.4043,47.2314,47.3083,44300.0
2014-07-31 11:10:00,73.81,73.99,73.76,73.9,25600.0,47.2762,47.3915,47.2442,47.3339,25600.0
2014-07-31 11:20:00,73.9,74.02,73.77,73.89,20500.0,47.3339,47.4107,47.2506,47.3275,20500.0
2014-07-31 11:30:00,73.88,74.04,73.83,74.04,35300.0,47.3211,47.4236,47.289,47.4236,35300.0
2014-07-31 11:40:00,74.03,74.07,73.84,73.92,20200.0,47.4172,47.4428,47.2955,47.3467,20200.0
2014-07-31 11:50:00,73.93,73.93,73.73,73.78,27500.0,47.3531,47.3531,47.225,47.257,27500.0
2014-07-31 12:00:00,73.81,73.81,73.65,73.77,15900.0,47.2762,47.2762,47.1738,47.2506,15900.0
2014-07-31 12:10:00,73.77,73.83,73.66,73.76,31600.0,47.2506,47.289,47.1802,47.2442,31600.0
2014-07-31 12:20:00,73.75,73.83,73.7,73.72,22700.0,47.2378,47.289,47.2058,47.2186,22700.0
2014-07-31 12:30:00,73.73,73.8,73.7,73.72,12200.0,47.225,47.2698,47.2058,47.2186,12200.0
2014-07-31 12:40:00,73.71,73.86,73.7,73.81,14100.0,47.2122,47.3083,47.2058,47.2762,14100.0
2014-07-31 12:50:00,73.8,73.82,73.7,73.76,14400.0,47.2698,47.2826,47.2058,47.2442,14400.0
2014-07-31 13:00:00,73.77,73.8,73.76,73.77,15700.0,47.2506,47.2698,47.2442,47.2506,15700.0
2014-07-31 13:10:00,73.77,73.77,73.7,73.75,25200.0,47.2506,47.2506,47.2058,47.2378,25200.0
2014-07-31 13:20:00,73.75,73.77,73.65,73.75,15700.0,47.2378,47.2506,47.1738,47.2378,15700.0
2014-07-31 13:30:00,73.75,73.99,73.73,73.94,15100.0,47.2378,47.3915,47.225,47.3595,15100.0
2014-07-31 13:40:00,73.94,73.97,73.81,73.92,24800.0,47.3595,47.3787,47.2762,47.3467,24800.0
2014-07-31 13:50:00,73.9,74.01,73.9,73.97,24400.0,47.3339,47.4043,47.3339,47.3787,24400.0
2014-07-31 14:00:00,73.98,74.02,73.92,73.95,17500.0,47.3851,47.4107,47.3467,47.3659,17500.0
2014-07-31 14:10:00,73.95,74.02,73.9,73.95,39100.0,47.3659,47.4107,47.3339,47.3659,39100.0
2014-07-31 14:20:00,73.95,74.35,73.95,74.32,39900.0,47.3659,47.6221,47.3659,47.6029,39900.0
2014-07-31 14:30:00,74.34,74.34,74.09,74.09,13500.0,47.6157,47.6157,47.4556,47.4556,13500.0
2014-07-31 14:40:00,74.11,74.13,73.92,74.04,20700.0,47.4684,47.4812,47.3467,47.4236,20700.0
2014-07-31 14:50:00,74.01,74.09,73.92,73.96,23500.0,47.4043,47.4556,47.3467,47.3723,23500.0
2014-07-31 15:00:00,73.94,74.08,73.91,73.97,21400.0,47.3595,47.4492,47.3403,47.3787,21400.0
2014-07-31 15:10:00,73.95,74.0,73.86,73.94,43400.0,47.3659,47.3979,47.3083,47.3595,43400.0
2014-07-31 15:20:00,73.92,73.98,73.82,73.91,72900.0,47.3467,47.3851,47.2826,47.3403,72900.0
2014-07-31 15:30:00,73.91,74.04,73.89,74.02,39700.0,47.3403,47.4236,47.3275,47.4107,39700.0
2014-07-31 15:40:00,74.02,74.11,73.99,74.02,106600.0,47.4107,47.4684,47.3915,47.4107,106600.0
2014-07-31 15:50:00,73.96,74.04,73.69,73.98,314000.0,47.3723,47.4236,47.1994,47.3851,314000.0
2014-08-01 09:30:00,73.71,73.92,73.47,73.51,53700.0,47.2122,47.3467,47.0585,47.0841,53700.0
2014-08-01 09:40:00,73.5,73.69,73.35,73.66,71300.0,47.0777,47.1994,46.9816,47.1802,71300.0
2014-08-01 09:50:00,73.67,73.81,73.64,73.67,15700.0,47.1866,47.2762,47.1674,47.1866,15700.0
2014-08-01 10:00:00,73.67,73.86,73.55,73.67,20600.0,47.1866,47.3083,47.1097,47.1866,20600.0
2014-08-01 10:10:00,73.7,73.7,73.44,73.56,33800.0,47.2058,47.2058,47.0393,47.1161,33800.0
2014-08-01 10:20:00,73.55,73.81,73.54,73.81,33700.0,47.1097,47.2762,47.1033,47.2762,33700.0
2014-08-01 10:30:00,73.8,73.87,73.47,73.66,22900.0,47.2698,47.3147,47.0585,47.1802,22900.0
2014-08-01 10:40:00,73.66,73.69,73.5,73.52,20800.0,47.1802,47.1994,47.0777,47.0905,20800.0
2014-08-01 10:50:00,73.52,73.67,73.52,73.64,13600.0,47.0905,47.1866,47.0905,47.1674,13600.0
2014-08-01 11:00:00,73.62,73.64,73.49,73.55,45000.0,47.1545,47.1674,47.0713,47.1097,45000.0
2014-08-01 11:10:00,73.56,73.58,73.48,73.51,42000.0,47.1161,47.1289,47.0649,47.0841,42000.0
2014-08-01 11:20:00,73.53,73.64,73.5,73.58,22400.0,47.0969,47.1674,47.0777,47.1289,22400.0
2014-08-01 11:30:00,73.58,73.71,73.56,73.69,29600.0,47.1289,47.2122,47.1161,47.1994,29600.0
2014-08-01 11:40:00,73.71,73.8,73.71,73.76,31500.0,47.2122,47.2698,47.2122,47.2442,31500.0
2014-08-01 11:50:00,73.72,73.76,73.5,73.55,12200.0,47.2186,47.2442,47.0777,47.1097,12200.0
2014-08-01 12:00:00,73.57,73.6,73.46,73.48,30100.0,47.1225,47.1417,47.0521,47.0649,30100.0
2014-08-01 12:10:00,73.49,73.59,73.46,73.53,30200.0,47.0713,47.1353,47.0521,47.0969,30200.0
2014-08-01 12:20:00,73.54,73.7,73.53,73.59,24800.0,47.1033,47.2058,47.0969,47.1353,24800.0
2014-08-01 12:30:00,73.61,73.69,73.53,73.53,20200.0,47.1481,47.1994,47.0969,47.0969,20200.0
2014-08-01 12:40:00,73.51,73.56,73.47,73.49,33400.0,47.0841,47.1161,47.0585,47.0713,33400.0
2014-08-01 12:50:00,73.48,73.7,73.46,73.66,18400.0,47.0649,47.2058,47.0521,47.1802,18400.0
2014-08-01 13:00:00,73.68,73.71,73.58,73.68,13900.0,47.193,47.2122,47.1289,47.193,13900.0
2014-08-01 13:10:00,73.67,73.9,73.65,73.85,15700.0,47.1866,47.3339,47.1738,47.3019,15700.0
2014-08-01 13:20:00,73.87,74.17,73.85,74.17,26700.0,47.3147,47.5068,47.3019,47.5068,26700.0
2014-08-01 13:30:00,74.18,74.2,74.04,74.16,16500.0,47.5132,47.526,47.4236,47.5004,16500.0
2014-08-01 13:40:00,74.14,74.29,74.12,74.26,25500.0,47.4876,47.5837,47.4748,47.5645,25500.0
2014-08-01 13:50:00,74.27,74.44,74.23,74.43,31500.0,47.5709,47.6798,47.5453,47.6734,31500.0
2014-08-01 14:00:00,74.42,74.53,74.35,74.52,29900.0,47.667,47.7374,47.6221,47.731,29900.0
2014-08-01 14:10:00,74.47,74.63,74.44,74.62,33300.0,47.699,47.8015,47.6798,47.7951,33300.0
2014-08-01 14:20:00,74.6,74.68,74.54,74.55,35400.0,47.7822,47.8335,47.7438,47.7502,35400.0
2014-08-01 14:30:00,74.55,74.64,74.55,74.58,31800.0,47.7502,47.8079,47.7502,47.7694,31800.0
2014-08-01 14:40:00,74.59,74.62,74.45,74.46,31900.0,47.7758,47.7951,47.6862,47.6926,31900.0
2014-08-01 14:50:00,74.46,74.52,74.37,74.49,22400.0,47.6926,47.731,47.6349,47.7118,22400.0
2014-08-01 15:00:00,74.48,74.56,74.42,74.49,99300.0,47.7054,47.7566,47.667,47.7118,99300.0
2014-08-01 15:10:00,74.51,74.59,74.47,74.51,33900.0,47.7246,47.7758,47.699,47.7246,33900.0
2014-08-01 15:20:00,74.54,74.57,74.39,74.4,22800.0,47.7438,47.763,47.6477,47.6541,22800.0
2014-08-01 15:30:00,74.4,74.44,74.34,74.43,32900.0,47.6541,47.6798,47.6157,47.6734,32900.0
2014-08-01 15:40:00,74.41,74.41,74.29,74.31,44300.0,47.6605,47.6605,47.5837,47.5965,44300.0
2014-08-01 15:50:00,74.31,74.32,74.13,74.18,211600.0,47.5965,47.6029,47.4812,47.5132,211600.0
2014-08-04 09:30:00,74.33,74.34,74.06,74.13,36600.0,47.6093,47.6157,47.4364,47.4812,36600.0
2014-08-04 09:40:00,74.12,74.16,73.93,73.95,49900.0,47.4748,47.5004,47.3531,47.3659,49900.0
2014-08-04 09:50:00,73.99,74.15,73.98,74.07,8100.0,47.3915,47.494,47.3851,47.4428,8100.0
2014-08-04 10:00:00,74.05,74.14,73.98,74.07,17600.0,47.43,47.4876,47.3851,47.4428,17600.0
2014-08-04 10:10:00,74.09,74.09,73.86,73.91,17100.0,47.4556,47.4556,47.3083,47.3403,17100.0
2014-08-04 10:20:00,73.92,74.06,73.92,73.94,13600.0,47.3467,47.4364,47.3467,47.3595,13600.0
2014-08-04 10:30:00,73.95,74.0,73.83,73.88,20800.0,47.3659,47.3979,47.289,47.3211,20800.0
2014-08-04 10:40:00,73.89,74.01,73.85,73.98,15600.0,47.3275,47.4043,47.3019,47.3851,15600.0
2014-08-04 10:50:00,73.98,74.05,73.77,73.87,31600.0,47.3851,47.43,47.2506,47.3147,31600.0
2014-08-04 11:00:00,73.86,73.92,73.71,73.92,35400.0,47.3083,47.3467,47.2122,47.3467,35400.0
2014-08-04 11:10:00,73.96,74.04,73.9,73.95,9000.0,47.3723,47.4236,47.3339,47.3659,9000.0
2014-08-04 11:20:00,73.94,74.06,73.92,74.06,22700.0,47.3595,47.4364,47.3467,47.4364,22700.0
2014-08-04 11:30:00,74.05,74.1,74.0,74.05,8500.0,47.43,47.462,47.3979,47.43,8500.0
2014-08-04 11:40:00,74.06,74.08,73.97,74.02,31400.0,47.4364,47.4492,47.3787,47.4107,31400.0
2014-08-04 11:50:00,74.0,74.09,73.98,74.07,21800.0,47.3979,47.4556,47.3851,47.4428,21800.0
2014-08-04 12:00:00,74.07,74.19,74.05,74.17,33800.0,47.4428,47.5196,47.43,47.5068,33800.0
2014-08-04 12:10:00,74.16,74.23,74.06,74.23,14600.0,47.5004,47.5453,47.4364,47.5453,14600.0
2014-08-04 12:20:00,74.23,74.4,74.22,74.33,9100.0,47.5453,47.6541,47.5388,47.6093,9100.0
2014-08-04 12:30:00,74.36,74.36,74.19,74.2,8000.0,47.6285,47.6285,47.5196,47.526,8000.0
2014-08-04 12:40:00,74.22,74.31,74.21,74.26,6500.0,47.5388,47.5965,47.5324,47.5645,6500.0
2014-08-04 12:50:00,74.24,74.34,74.24,74.3,3900.0,47.5517,47.6157,47.5517,47.5901,3900.0
2014-08-04 13:00:00,74.3,74.31,74.27,74.29,30900.0,47.5901,47.5965,47.5709,47.5837,30900.0
2014-08-04 13:10:00,74.29,74.29,74.13,74.16,17000.0,47.5837,47.5837,47.4812,47.5004,17000.0
2014-08-04 13:20:00,74.18,74.26,74.18,74.22,206400.0,47.5132,47.5645,47.5132,47.5388,206400.0
2014-08-04 13:30:00,74.21,74.25,74.15,74.16,75400.0,47.5324,47.5581,47.494,47.5004,75400.0
2014-08-04 13:40:00,74.15,74.22,74.14,74.18,34400.0,47.494,47.5388,47.4876,47.5132,34400.0
2014-08-04 13:50:00,74.19,74.19,74.13,74.16,7300.0,47.5196,47.5196,47.4812,47.5004,7300.0
2014-08-04 14:00:00,74.2,74.2,74.16,74.19,7600.0,47.526,47.526,47.5004,47.5196,7600.0
2014-08-04 14:10:00,74.19,74.2,74.13,74.14,9600.0,47.5196,47.526,47.4812,47.4876,9600.0
2014-08-04 14:20:00,74.15,74.19,74.09,74.16,13100.0,47.494,47.5196,47.4556,47.5004,13100.0
2014-08-04 14:30:00,74.15,74.21,74.15,74.21,32300.0,47.494,47.5324,47.494,47.5324,32300.0
2014-08-04 14:40:00,74.2,74.23,74.17,74.19,53500.0,47.526,47.5453,47.5068,47.5196,53500.0
2014-08-04 14:50:00,74.18,74.23,74.17,74.18,66600.0,47.5132,47.5453,47.5068,47.5132,66600.0
2014-08-04 15:00:00,74.19,74.2,74.14,74.16,84000.0,47.5196,47.526,47.4876,47.5004,84000.0
2014-08-04 15:10:00,74.17,74.21,74.16,74.2,41000.0,47.5068,47.5324,47.5004,47.526,41000.0
2014-08-04 15:20:00,74.21,74.21,74.17,74.17,25100.0,47.5324,47.5324,47.5068,47.5068,25100.0
2014-08-04 15:30:00,74.18,74.22,74.16,74.19,95500.0,47.5132,47.5388,47.5004,47.5196,95500.0
2014-08-04 15:40:00,74.2,74.24,74.13,74.18,102700.0,47.526,47.5517,47.4812,47.5132,102700.0
2014-08-04 15:50:00,74.17,74.19,74.1,74.19,180500.0,47.5068,47.5196,47.462,47.5196,180500.0
2014-08-05 09:30:00,73.9,74.12,73.37,73.6,55200.0,47.3339,47.4748,46.9944,47.1417,55200.0
2014-08-05 09:40:00,73.61,73.77,73.57,73.63,49100.0,47.1481,47.2506,47.1225,47.1609,49100.0
2014-08-05 09:50:00,73.63,73.63,73.46,73.63,30500.0,47.1609,47.1609,47.0521,47.1609,30500.0
2014-08-05 10:00:00,73.58,73.7,73.54,73.62,28400.0,47.1289,47.2058,47.1033,47.1545,28400.0
2014-08-05 10:10:00,73.64,73.7,73.52,73.67,29100.0,47.1674,47.2058,47.0905,47.1866,29100.0
2014-08-05 10:20:00,73.68,73.77,73.67,73.77,21300.0,47.193,47.2506,47.1866,47.2506,21300.0
2014-08-05 10:30:00,73.76,73.85,73.72,73.77,30200.0,47.2442,47.3019,47.2186,47.2506,30200.0
2014-08-05 10:40:00,73.77,73.79,73.67,73.76,25500.0,47.2506,47.2634,47.1866,47.2442,25500.0
2014-08-05 10:50:00,73.77,73.78,73.53,73.58,44600.0,47.2506,47.257,47.0969,47.1289,44600.0
2014-08-05 11:00:00,73.59,73.7,73.58,73.64,19900.0,47.1353,47.2058,47.1289,47.1674,19900.0
2014-08-05 11:10:00,73.6,73.8,73.6,73.75,18800.0,47.1417,47.2698,47.1417,47.2378,18800.0
2014-08-05 11:20:00,73.77,73.8,73.63,73.64,22700.0,47.2506,47.2698,47.1609,47.1674,22700.0
2014-08-05 11:30:00,73.64,73.74,73.63,73.65,20200.0,47.1674,47.2314,47.1609,47.1738,20200.0
2014-08-05 11:40:00,73.64,73.67,73.58,73.59,54000.0,47.1674,47.1866,47.1289,47.1353,54000.0
2014-08-05 11:50:00,73.57,73.65,73.55,73.57,30100.0,47.1225,47.1738,47.1097,47.1225,30100.0
2014-08-05 12:00:00,73.59,73.66,73.58,73.65,15700.0,47.1353,47.1802,47.1289,47.1738,15700.0
2014-08-05 12:10:00,73.64,73.67,73.6,73.67,75500.0,47.1674,47.1866,47.1417,47.1866,75500.0
2014-08-05 12:20:00,73.68,73.72,73.52,73.7,39600.0,47.193,47.2186,47.0905,47.2058,39600.0
2014-08-05 12:30:00,73.7,73.7,73.56,73.59,12500.0,47.2058,47.2058,47.1161,47.1353,12500.0
2014-08-05 12:40:00,73.6,73.66,73.56,73.65,14400.0,47.1417,47.1802,47.1161,47.1738,14400.0
2014-08-05 12:50:00,73.66,73.71,73.64,73.67,11800.0,47.1802,47.2122,47.1674,47.1866,11800.0
2014-08-05 13:00:00,73.67,73.73,73.62,73.67,16800.0,47.1866,47.225,47.1545,47.1866,16800.0
2014-08-05 13:10:00,73.65,73.71,73.64,73.68,23800.0,47.1738,47.2122,47.1674,47.193,23800.0
2014-08-05 13:20:00,73.68,73.72,73.65,73.7,14000.0,47.193,47.2186,47.1738,47.2058,14000.0
2014-08-05 13:30:00,73.7,73.7,73.4,73.43,44700.0,47.2058,47.2058,47.0136,47.0328,44700.0
2014-08-05 13:40:00,73.39,73.53,73.28,73.38,31000.0,47.0072,47.0969,46.9368,47.0008,31000.0
2014-08-05 13:50:00,73.38,73.46,73.34,73.4,34400.0,47.0008,47.0521,46.9752,47.0136,34400.0
2014-08-05 14:00:00,73.4,73.45,73.22,73.25,88100.0,47.0136,47.0457,46.8983,46.9176,88100.0
2014-08-05 14:10:00,73.26,73.38,73.25,73.31,22600.0,46.924,47.0008,46.9176,46.956,22600.0
2014-08-05 14:20:00,73.32,73.46,73.31,73.46,14900.0,46.9624,47.0521,46.956,47.0521,14900.0
2014-08-05 14:30:00,73.47,73.55,73.44,73.46,16600.0,47.0585,47.1097,47.0393,47.0521,16600.0
2014-08-05 14:40:00,73.44,73.5,73.39,73.42,29200.0,47.0393,47.0777,47.0072,47.0264,29200.0
2014-08-05 14:50:00,73.43,73.51,73.38,73.47,40400.0,47.0328,47.0841,47.0008,47.0585,40400.0
2014-08-05 15:00:00,73.44,73.46,73.39,73.44,40000.0,47.0393,47.0521,47.0072,47.0393,40000.0
2014-08-05 15:10:00,73.42,73.56,73.41,73.54,36600.0,47.0264,47.1161,47.02,47.1033,36600.0
2014-08-05 15:20:00,73.53,73.59,73.44,73.46,34600.0,47.0969,47.1353,47.0393,47.0521,34600.0
2014-08-05 15:30:00,73.46,73.7,73.45,73.61,233400.0,47.0521,47.2058,47.0457,47.1481,233400.0
2014-08-05 15:40:00,73.61,73.67,73.59,73.64,129200.0,47.1481,47.1866,47.1353,47.1674,129200.0
2014-08-05 15:50:00,73.64,73.71,73.58,73.65,222100.0,47.1674,47.2122,47.1289,47.1738,222100.0
2014-08-06 09:30:00,73.55,73.88,73.44,73.78,32500.0,47.1097,47.3211,47.0393,47.257,32500.0
2014-08-06 09:40:00,73.76,74.3,73.76,74.29,31700.0,47.2442,47.5901,47.2442,47.5837,31700.0
2014-08-06 09:50:00,74.28,74.37,74.17,74.19,27400.0,47.5773,47.6349,47.5068,47.5196,27400.0
2014-08-06 10:00:00,74.17,74.37,74.09,74.27,24500.0,47.5068,47.6349,47.4556,47.5709,24500.0
2014-08-06 10:10:00,74.25,74.25,74.08,74.11,6200.0,47.5581,47.5581,47.4492,47.4684,6200.0
2014-08-06 10:20:00,74.13,74.45,74.13,74.45,23900.0,47.4812,47.6862,47.4812,47.6862,23900.0
2014-08-06 10:30:00,74.45,74.48,74.28,74.34,25700.0,47.6862,47.7054,47.5773,47.6157,25700.0
2014-08-06 10:40:00,74.34,74.36,74.16,74.2,15900.0,47.6157,47.6285,47.5004,47.526,15900.0
2014-08-06 10:50:00,74.22,74.38,74.21,74.37,27800.0,47.5388,47.6413,47.5324,47.6349,27800.0
2014-08-06 11:00:00,74.37,74.37,74.3,74.33,16600.0,47.6349,47.6349,47.5901,47.6093,16600.0
2014-08-06 11:10:00,74.32,74.35,74.3,74.3,25800.0,47.6029,47.6221,47.5901,47.5901,25800.0
2014-08-06 11:20:00,74.31,74.34,74.22,74.22,10200.0,47.5965,47.6157,47.5388,47.5388,10200.0
2014-08-06 11:30:00,74.22,74.26,74.11,74.13,19000.0,47.5388,47.5645,47.4684,47.4812,19000.0
2014-08-06 11:40:00,74.14,74.35,74.14,74.32,15800.0,47.4876,47.6221,47.4876,47.6029,15800.0
2014-08-06 11:50:00,74.34,74.35,74.27,74.33,15000.0,47.6157,47.6221,47.5709,47.6093,15000.0
2014-08-06 12:00:00,74.34,74.36,74.3,74.32,16900.0,47.6157,47.6285,47.5901,47.6029,16900.0
2014-08-06 12:10:00,74.33,74.34,74.2,74.24,16800.0,47.6093,47.6157,47.526,47.5517,16800.0
2014-08-06 12:20:00,74.21,74.36,74.21,74.28,12400.0,47.5324,47.6285,47.5324,47.5773,12400.0
2014-08-06 12:30:00,74.28,74.35,74.28,74.33,16700.0,47.5773,47.6221,47.5773,47.6093,16700.0
2014-08-06 12:40:00,74.31,74.34,74.28,74.28,9000.0,47.5965,47.6157,47.5773,47.5773,9000.0
2014-08-06 12:50:00,74.25,74.29,74.17,74.18,21300.0,47.5581,47.5837,47.5068,47.5132,21300.0
2014-08-06 13:00:00,74.17,74.18,73.99,74.01,24900.0,47.5068,47.5132,47.3915,47.4043,24900.0
2014-08-06 13:10:00,74.0,74.08,74.0,74.01,12000.0,47.3979,47.4492,47.3979,47.4043,12000.0
2014-08-06 13:20:00,74.01,74.03,73.93,73.94,14200.0,47.4043,47.4172,47.3531,47.3595,14200.0
2014-08-06 13:30:00,73.97,74.03,73.95,73.97,13500.0,47.3787,47.4172,47.3659,47.3787,13500.0
2014-08-06 13:40:00,73.97,73.98,73.84,73.85,15400.0,47.3787,47.3851,47.2955,47.3019,15400.0
2014-08-06 13:50:00,73.84,73.85,73.68,73.71,34800.0,47.2955,47.3019,47.193,47.2122,34800.0
2014-08-06 14:00:00,73.69,73.72,73.66,73.67,31000.0,47.1994,47.2186,47.1802,47.1866,31000.0
2014-08-06 14:10:00,73.67,73.71,73.66,73.69,38100.0,47.1866,47.2122,47.1802,47.1994,38100.0
2014-08-06 14:20:00,73.69,73.76,73.67,73.72,19400.0,47.1994,47.2442,47.1866,47.2186,19400.0
2014-08-06 14:30:00,73.72,73.73,73.65,73.71,46200.0,47.2186,47.225,47.1738,47.2122,46200.0
2014-08-06 14:40:00,73.72,73.8,73.7,73.72,26200.0,47.2186,47.2698,47.2058,47.2186,26200.0
2014-08-06 14:50:00,73.72,73.75,73.66,73.68,42100.0,47.2186,47.2378,47.1802,47.193,42100.0
2014-08-06 15:00:00,73.66,73.72,73.62,73.66,42300.0,47.1802,47.2186,47.1545,47.1802,42300.0
2014-08-06 15:10:00,73.66,73.7,73.62,73.7,93100.0,47.1802,47.2058,47.1545,47.2058,93100.0
2014-08-06 15:20:00,73.7,73.72,73.68,73.69,43800.0,47.2058,47.2186,47.193,47.1994,43800.0
2014-08-06 15:30:00,73.7,73.71,73.62,73.67,120200.0,47.2058,47.2122,47.1545,47.1866,120200.0
2014-08-06 15:40:00,73.66,73.7,73.61,73.62,108800.0,47.1802,47.2058,47.1481,47.1545,108800.0
2014-08-06 15:50:00,73.62,73.67,73.57,73.59,162500.0,47.1545,47.1866,47.1225,47.1353,162500.0
2014-08-07 09:30:00,74.05,74.05,73.56,73.56,32300.0,47.43,47.43,47.1161,47.1161,32300.0
2014-08-07 09:40:00,73.56,73.6,73.18,73.24,64400.0,47.1161,47.1417,46.8727,46.9111,64400.0
2014-08-07 09:50:00,73.28,73.43,73.25,73.42,18700.0,46.9368,47.0328,46.9176,47.0264,18700.0
2014-08-07 10:00:00,73.44,73.51,73.34,73.48,43300.0,47.0393,47.0841,46.9752,47.0649,43300.0
2014-08-07 10:10:00,73.49,73.51,73.28,73.44,50400.0,47.0713,47.0841,46.9368,47.0393,50400.0
2014-08-07 10:20:00,73.44,73.47,73.34,73.36,19600.0,47.0393,47.0585,46.9752,46.988,19600.0
2014-08-07 10:30:00,73.35,73.51,73.31,73.44,26500.0,46.9816,47.0841,46.956,47.0393,26500.0
2014-08-07 10:40:00,73.45,73.45,73.26,73.26,62500.0,47.0457,47.0457,46.924,46.924,62500.0
2014-08-07 10:50:00,73.28,73.37,73.13,73.37,29100.0,46.9368,46.9944,46.8407,46.9944,29100.0
2014-08-07 11:00:00,73.36,73.4,73.22,73.29,26100.0,46.988,47.0136,46.8983,46.9432,26100.0
2014-08-07 11:10:00,73.3,73.39,73.27,73.36,19300.0,46.9496,47.0072,46.9304,46.988,19300.0
2014-08-07 11:20:00,73.4,73.43,73.28,73.28,16300.0,47.0136,47.0328,46.9368,46.9368,16300.0
2014-08-07 11:30:00,73.27,73.43,73.26,73.33,29200.0,46.9304,47.0328,46.924,46.9688,29200.0
2014-08-07 11:40:00,73.33,73.41,73.25,73.32,24100.0,46.9688,47.02,46.9176,46.9624,24100.0
2014-08-07 11:50:00,73.29,73.34,73.17,73.31,43400.0,46.9432,46.9752,46.8663,46.956,43400.0
2014-08-07 12:00:00,73.32,73.38,73.25,73.33,9000.0,46.9624,47.0008,46.9176,46.9688,9000.0
2014-08-07 12:10:00,73.33,73.34,73.14,73.15,26400.0,46.9688,46.9752,46.8471,46.8535,26400.0
2014-08-07 12:20:00,73.15,73.26,73.15,73.17,5600.0,46.8535,46.924,46.8535,46.8663,5600.0
2014-08-07 12:30:00,73.16,73.22,73.02,73.2,17600.0,46.8599,46.8983,46.7702,46.8855,17600.0
2014-08-07 12:40:00,73.23,73.25,73.15,73.25,5900.0,46.9047,46.9176,46.8535,46.9176,5900.0
2014-08-07 12:50:00,73.24,73.25,73.15,73.18,10000.0,46.9111,46.9176,46.8535,46.8727,10000.0
2014-08-07 13:00:00,73.18,73.36,73.18,73.28,10900.0,46.8727,46.988,46.8727,46.9368,10900.0
2014-08-07 13:10:00,73.32,73.35,73.26,73.32,8600.0,46.9624,46.9816,46.924,46.9624,8600.0
2014-08-07 13:20:00,73.3,73.35,73.26,73.3,9500.0,46.9496,46.9816,46.924,46.9496,9500.0
2014-08-07 13:30:00,73.32,73.35,73.28,73.32,13000.0,46.9624,46.9816,46.9368,46.9624,13000.0
2014-08-07 13:40:00,73.33,73.35,73.25,73.27,12400.0,46.9688,46.9816,46.9176,46.9304,12400.0
2014-08-07 13:50:00,73.28,73.34,73.25,73.31,9100.0,46.9368,46.9752,46.9176,46.956,9100.0
2014-08-07 14:00:00,73.29,73.35,73.24,73.33,12200.0,46.9432,46.9816,46.9111,46.9688,12200.0
2014-08-07 14:10:00,73.33,73.33,73.24,73.27,10800.0,46.9688,46.9688,46.9111,46.9304,10800.0
2014-08-07 14:20:00,73.25,73.3,73.23,73.25,14300.0,46.9176,46.9496,46.9047,46.9176,14300.0
2014-08-07 14:30:00,73.26,73.29,73.24,73.26,25600.0,46.924,46.9432,46.9111,46.924,25600.0
2014-08-07 14:40:00,73.26,73.31,73.25,73.29,13400.0,46.924,46.956,46.9176,46.9432,13400.0
2014-08-07 14:50:00,73.3,73.33,73.24,73.26,25500.0,46.9496,46.9688,46.9111,46.924,25500.0
2014-08-07 15:00:00,73.26,73.33,73.23,73.24,35900.0,46.924,46.9688,46.9047,46.9111,35900.0
2014-08-07 15:10:00,73.25,73.3,73.18,73.23,63400.0,46.9176,46.9496,46.8727,46.9047,63400.0
2014-08-07 15:20:00,73.23,73.25,73.16,73.21,86200.0,46.9047,46.9176,46.8599,46.8919,86200.0
2014-08-07 15:30:00,73.22,73.29,73.17,73.23,146700.0,46.8983,46.9432,46.8663,46.9047,146700.0
2014-08-07 15:40:00,73.23,73.23,73.13,73.14,118800.0,46.9047,46.9047,46.8407,46.8471,118800.0
2014-08-07 15:50:00,73.14,73.26,73.14,73.2,184300.0,46.8471,46.924,46.8471,46.8855,184300.0
2014-08-08 09:30:00,73.5,73.62,73.22,73.36,43300.0,47.0777,47.1545,46.8983,46.988,43300.0
2014-08-08 09:40:00,73.34,73.34,73.18,73.24,18900.0,46.9752,46.9752,46.8727,46.9111,18900.0
2014-08-08 09:50:00,73.19,73.28,73.18,73.2,30800.0,46.8791,46.9368,46.8727,46.8855,30800.0
2014-08-08 10:00:00,73.18,73.27,73.1,73.12,52000.0,46.8727,46.9304,46.8215,46.8343,52000.0
2014-08-08 10:10:00,73.13,73.17,72.91,73.12,137500.0,46.8407,46.8663,46.6998,46.8343,137500.0
2014-08-08 10:20:00,73.12,73.23,73.05,73.16,33400.0,46.8343,46.9047,46.7895,46.8599,33400.0
2014-08-08 10:30:00,73.11,73.21,73.11,73.16,28400.0,46.8279,46.8919,46.8279,46.8599,28400.0
2014-08-08 10:40:00,73.15,73.27,73.15,73.21,40900.0,46.8535,46.9304,46.8535,46.8919,40900.0
2014-08-08 10:50:00,73.2,73.26,73.15,73.15,31200.0,46.8855,46.924,46.8535,46.8535,31200.0
2014-08-08 11:00:00,73.17,73.27,73.15,73.24,272500.0,46.8663,46.9304,46.8535,46.9111,272500.0
2014-08-08 11:10:00,73.24,73.26,73.19,73.25,24400.0,46.9111,46.924,46.8791,46.9176,24400.0
2014-08-08 11:20:00,73.24,73.26,73.19,73.21,102300.0,46.9111,46.924,46.8791,46.8919,102300.0
2014-08-08 11:30:00,73.21,73.25,73.19,73.2,45600.0,46.8919,46.9176,46.8791,46.8855,45600.0
2014-08-08 11:40:00,73.21,73.25,73.19,73.2,17000.0,46.8919,46.9176,46.8791,46.8855,17000.0
2014-08-08 11:50:00,73.2,73.22,73.19,73.19,25100.0,46.8855,46.8983,46.8791,46.8791,25100.0
2014-08-08 12:00:00,73.2,73.24,73.17,73.2,12600.0,46.8855,46.9111,46.8663,46.8855,12600.0
2014-08-08 12:10:00,73.19,73.24,73.18,73.22,10800.0,46.8791,46.9111,46.8727,46.8983,10800.0
2014-08-08 12:20:00,73.22,73.25,73.17,73.18,13900.0,46.8983,46.9176,46.8663,46.8727,13900.0
2014-08-08 12:30:00,73.17,73.21,73.15,73.2,25000.0,46.8663,46.8919,46.8535,46.8855,25000.0
2014-08-08 12:40:00,73.2,73.2,73.13,73.16,23700.0,46.8855,46.8855,46.8407,46.8599,23700.0
2014-08-08 12:50:00,73.15,73.21,73.15,73.19,10300.0,46.8535,46.8919,46.8535,46.8791,10300.0
2014-08-08 13:00:00,73.18,73.31,73.18,73.28,32400.0,46.8727,46.956,46.8727,46.9368,32400.0
2014-08-08 13:10:00,73.28,73.45,73.22,73.45,43800.0,46.9368,47.0457,46.8983,47.0457,43800.0
2014-08-08 13:20:00,73.45,73.49,73.29,73.29,173200.0,47.0457,47.0713,46.9432,46.9432,173200.0
2014-08-08 13:30:00,73.28,73.34,73.26,73.31,31700.0,46.9368,46.9752,46.924,46.956,31700.0
2014-08-08 13:40:00,73.31,73.34,73.26,73.33,39800.0,46.956,46.9752,46.924,46.9688,39800.0
2014-08-08 13:50:00,73.32,73.34,73.27,73.29,49600.0,46.9624,46.9752,46.9304,46.9432,49600.0
2014-08-08 14:00:00,73.29,73.33,73.26,73.27,40000.0,46.9432,46.9688,46.924,46.9304,40000.0
2014-08-08 14:10:00,73.28,73.29,73.23,73.28,16900.0,46.9368,46.9432,46.9047,46.9368,16900.0
2014-08-08 14:20:00,73.29,73.33,73.25,73.33,13700.0,46.9432,46.9688,46.9176,46.9688,13700.0
2014-08-08 14:30:00,73.32,73.32,73.24,73.27,45400.0,46.9624,46.9624,46.9111,46.9304,45400.0
2014-08-08 14:40:00,73.28,73.28,73.23,73.24,39400.0,46.9368,46.9368,46.9047,46.9111,39400.0
2014-08-08 14:50:00,73.25,73.26,73.24,73.25,46300.0,46.9176,46.924,46.9111,46.9176,46300.0
2014-08-08 15:00:00,73.24,73.27,73.23,73.26,34800.0,46.9111,46.9304,46.9047,46.924,34800.0
2014-08-08 15:10:00,73.26,73.27,73.24,73.25,44400.0,46.924,46.9304,46.9111,46.9176,44400.0
2014-08-08 15:20:00,73.24,73.28,73.24,73.27,83300.0,46.9111,46.9368,46.9111,46.9304,83300.0
2014-08-08 15:30:00,73.28,73.28,73.25,73.28,116600.0,46.9368,46.9368,46.9176,46.9368,116600.0
2014-08-08 15:40:00,73.27,73.29,73.26,73.29,125100.0,46.9304,46.9432,46.924,46.9432,125100.0
2014-08-08 15:50:00,73.32,73.53,73.27,73.34,257700.0,46.9624,47.0969,46.9304,46.9752,257700.0
2014-08-11 09:30:00,73.69,73.92,73.46,73.65,91000.0,47.1994,47.3467,47.0521,47.1738,91000.0
2014-08-11 09:40:00,73.68,73.73,73.48,73.57,44000.0,47.193,47.225,47.0649,47.1225,44000.0
2014-08-11 09:50:00,73.58,73.65,73.45,73.55,41300.0,47.1289,47.1738,47.0457,47.1097,41300.0
2014-08-11 10:00:00,73.54,73.6,73.45,73.53,29400.0,47.1033,47.1417,47.0457,47.0969,29400.0
2014-08-11 10:10:00,73.54,73.59,73.45,73.47,41500.0,47.1033,47.1353,47.0457,47.0585,41500.0
2014-08-11 10:20:00,73.46,73.49,73.37,73.39,25200.0,47.0521,47.0713,46.9944,47.0072,25200.0
2014-08-11 10:30:00,73.41,73.59,73.41,73.58,21800.0,47.02,47.1353,47.02,47.1289,21800.0
2014-08-11 10:40:00,73.58,73.62,73.55,73.59,15800.0,47.1289,47.1545,47.1097,47.1353,15800.0
2014-08-11 10:50:00,73.58,73.6,73.5,73.54,17400.0,47.1289,47.1417,47.0777,47.1033,17400.0
2014-08-11 11:00:00,73.53,73.62,73.49,73.62,17600.0,47.0969,47.1545,47.0713,47.1545,17600.0
2014-08-11 11:10:00,73.61,73.63,73.56,73.59,19300.0,47.1481,47.1609,47.1161,47.1353,19300.0
2014-08-11 11:20:00,73.61,73.63,73.57,73.59,21600.0,47.1481,47.1609,47.1225,47.1353,21600.0
2014-08-11 11:30:00,73.6,73.63,73.56,73.59,22300.0,47.1417,47.1609,47.1161,47.1353,22300.0
2014-08-11 11:40:00,73.58,73.63,73.56,73.58,22300.0,47.1289,47.1609,47.1161,47.1289,22300.0
2014-08-11 11:50:00,73.59,73.62,73.51,73.61,11000.0,47.1353,47.1545,47.0841,47.1481,11000.0
2014-08-11 12:00:00,73.62,73.62,73.55,73.59,9700.0,47.1545,47.1545,47.1097,47.1353,9700.0
2014-08-11 12:10:00,73.58,73.6,73.55,73.57,9400.0,47.1289,47.1417,47.1097,47.1225,9400.0
2014-08-11 12:20:00,73.57,73.62,73.55,73.56,32100.0,47.1225,47.1545,47.1097,47.1161,32100.0
2014-08-11 12:30:00,73.55,73.58,73.54,73.55,19700.0,47.1097,47.1289,47.1033,47.1097,19700.0
2014-08-11 12:40:00,73.55,73.58,73.55,73.56,21100.0,47.1097,47.1289,47.1097,47.1161,21100.0
2014-08-11 12:50:00,73.56,73.58,73.51,73.51,43100.0,47.1161,47.1289,47.0841,47.0841,43100.0
2014-08-11 13:00:00,73.51,73.58,73.5,73.58,12600.0,47.0841,47.1289,47.0777,47.1289,12600.0
2014-08-11 13:10:00,73.57,73.58,73.52,73.53,21400.0,47.1225,47.1289,47.0905,47.0969,21400.0
2014-08-11 13:20:00,73.54,73.54,73.45,73.45,10100.0,47.1033,47.1033,47.0457,47.0457,10100.0
2014-08-11 13:30:00,73.45,73.56,73.43,73.53,9500.0,47.0457,47.1161,47.0328,47.0969,9500.0
2014-08-11 13:40:00,73.54,73.55,73.48,73.55,13700.0,47.1033,47.1097,47.0649,47.1097,13700.0
2014-08-11 13:50:00,73.54,73.54,73.37,73.4,14500.0,47.1033,47.1033,46.9944,47.0136,14500.0
2014-08-11 14:00:00,73.39,73.4,73.33,73.39,13800.0,47.0072,47.0136,46.9688,47.0072,13800.0
2014-08-11 14:10:00,73.39,73.42,73.34,73.41,8900.0,47.0072,47.0264,46.9752,47.02,8900.0
2014-08-11 14:20:00,73.41,73.42,73.37,73.37,10600.0,47.02,47.0264,46.9944,46.9944,10600.0
2014-08-11 14:30:00,73.38,73.42,73.33,73.35,15700.0,47.0008,47.0264,46.9688,46.9816,15700.0
2014-08-11 14:40:00,73.34,73.42,73.33,73.37,16400.0,46.9752,47.0264,46.9688,46.9944,16400.0
2014-08-11 14:50:00,73.37,73.41,73.35,73.35,7200.0,46.9944,47.02,46.9816,46.9816,7200.0
2014-08-11 15:00:00,73.36,73.41,73.34,73.37,26200.0,46.988,47.02,46.9752,46.9944,26200.0
2014-08-11 15:10:00,73.37,73.41,73.37,73.39,21800.0,46.9944,47.02,46.9944,47.0072,21800.0
2014-08-11 15:20:00,73.4,73.4,73.31,73.32,14100.0,47.0136,47.0136,46.956,46.9624,14100.0
2014-08-11 15:30:00,73.31,73.37,73.31,73.37,17000.0,46.956,46.9944,46.956,46.9944,17000.0
2014-08-11 15:40:00,73.35,73.37,73.28,73.33,41600.0,46.9816,46.9944,46.9368,46.9688,41600.0
2014-08-11 15:50:00,73.34,73.39,73.3,73.37,235200.0,46.9752,47.0072,46.9496,46.9944,235200.0
2014-08-12 09:30:00,73.25,73.52,73.21,73.4,23700.0,46.9176,47.0905,46.8919,47.0136,23700.0
2014-08-12 09:40:00,73.47,73.53,73.45,73.47,10200.0,47.0585,47.0969,47.0457,47.0585,10200.0
2014-08-12 09:50:00,73.47,73.53,73.28,73.38,21400.0,47.0585,47.0969,46.9368,47.0008,21400.0
2014-08-12 10:00:00,73.45,73.48,73.29,73.3,33200.0,47.0457,47.0649,46.9432,46.9496,33200.0
2014-08-12 10:10:00,73.3,73.44,73.26,73.39,20500.0,46.9496,47.0393,46.924,47.0072,20500.0
2014-08-12 10:20:00,73.4,73.43,73.34,73.35,24800.0,47.0136,47.0328,46.9752,46.9816,24800.0
2014-08-12 10:30:00,73.37,73.38,73.3,73.32,19600.0,46.9944,47.0008,46.9496,46.9624,19600.0
2014-08-12 10:40:00,73.31,73.32,73.21,73.21,19900.0,46.956,46.9624,46.8919,46.8919,19900.0
2014-08-12 10:50:00,73.22,73.31,73.22,73.28,8600.0,46.8983,46.956,46.8983,46.9368,8600.0
2014-08-12 11:00:00,73.27,73.27,73.15,73.22,28400.0,46.9304,46.9304,46.8535,46.8983,28400.0
2014-08-12 11:10:00,73.23,73.29,73.23,73.25,18600.0,46.9047,46.9432,46.9047,46.9176,18600.0
2014-08-12 11:20:00,73.25,73.35,73.2,73.33,36200.0,46.9176,46.9816,46.8855,46.9688,36200.0
2014-08-12 11:30:00,73.33,73.34,73.28,73.28,21100.0,46.9688,46.9752,46.9368,46.9368,21100.0
2014-08-12 11:40:00,73.28,73.31,73.2,73.2,14400.0,46.9368,46.956,46.8855,46.8855,14400.0
2014-08-12 11:50:00,73.21,73.27,73.17,73.25,52400.0,46.8919,46.9304,46.8663,46.9176,52400.0
2014-08-12 12:00:00,73.24,73.24,73.14,73.2,18700.0,46.9111,46.9111,46.8471,46.8855,18700.0
2014-08-12 12:10:00,73.2,73.26,73.19,73.21,13600.0,46.8855,46.924,46.8791,46.8919,13600.0
2014-08-12 12:20:00,73.18,73.23,73.17,73.17,13300.0,46.8727,46.9047,46.8663,46.8663,13300.0
2014-08-12 12:30:00,73.16,73.27,73.16,73.2,35200.0,46.8599,46.9304,46.8599,46.8855,35200.0
2014-08-12 12:40:00,73.2,73.23,73.17,73.19,28200.0,46.8855,46.9047,46.8663,46.8791,28200.0
2014-08-12 12:50:00,73.2,73.23,73.16,73.17,25200.0,46.8855,46.9047,46.8599,46.8663,25200.0
2014-08-12 13:00:00,73.17,73.22,73.16,73.18,80200.0,46.8663,46.8983,46.8599,46.8727,80200.0
2014-08-12 13:10:00,73.2,73.2,73.15,73.19,70200.0,46.8855,46.8855,46.8535,46.8791,70200.0
2014-08-12 13:20:00,73.19,73.21,73.14,73.19,16500.0,46.8791,46.8919,46.8471,46.8791,16500.0
2014-08-12 13:30:00,73.2,73.21,73.11,73.12,23200.0,46.8855,46.8919,46.8279,46.8343,23200.0
2014-08-12 13:40:00,73.12,73.16,73.04,73.1,38600.0,46.8343,46.8599,46.783,46.8215,38600.0
2014-08-12 13:50:00,73.1,73.13,73.05,73.08,83200.0,46.8215,46.8407,46.7895,46.8087,83200.0
2014-08-12 14:00:00,73.1,73.11,73.01,73.01,86800.0,46.8215,46.8279,46.7638,46.7638,86800.0
2014-08-12 14:10:00,73.02,73.1,73.0,73.02,53100.0,46.7702,46.8215,46.7574,46.7702,53100.0
2014-08-12 14:20:00,73.02,73.03,72.95,73.0,35400.0,46.7702,46.7766,46.7254,46.7574,35400.0
2014-08-12 14:30:00,73.02,73.17,73.0,73.17,12500.0,46.7702,46.8663,46.7574,46.8663,12500.0
2014-08-12 14:40:00,73.16,73.22,73.06,73.08,23800.0,46.8599,46.8983,46.7959,46.8087,23800.0
2014-08-12 14:50:00,73.07,73.19,73.07,73.13,17500.0,46.8023,46.8791,46.8023,46.8407,17500.0
2014-08-12 15:00:00,73.13,73.3,73.1,73.29,20400.0,46.8407,46.9496,46.8215,46.9432,20400.0
2014-08-12 15:10:00,73.31,73.31,73.19,73.23,54400.0,46.956,46.956,46.8791,46.9047,54400.0
2014-08-12 15:20:00,73.22,73.24,73.2,73.21,33200.0,46.8983,46.9111,46.8855,46.8919,33200.0
2014-08-12 15:30:00,73.21,73.25,73.12,73.19,93300.0,46.8919,46.9176,46.8343,46.8791,93300.0
2014-08-12 15:40:00,73.2,73.23,73.14,73.2,112900.0,46.8855,46.9047,46.8471,46.8855,112900.0
2014-08-12 15:50:00,73.2,73.24,73.16,73.2,157400.0,46.8855,46.9111,46.8599,46.8855,157400.0
2014-08-13 09:30:00,72.25,73.7,72.25,73.43,39500.0,46.277,47.2058,46.277,47.0328,39500.0
2014-08-13 09:40:00,73.52,73.58,73.4,73.46,16100.0,47.0905,47.1289,47.0136,47.0521,16100.0
2014-08-13 09:50:00,73.42,73.51,73.37,73.43,19400.0,47.0264,47.0841,46.9944,47.0328,19400.0
2014-08-13 10:00:00,73.44,73.55,73.42,73.47,20200.0,47.0393,47.1097,47.0264,47.0585,20200.0
2014-08-13 10:10:00,73.46,73.46,73.26,73.36,39800.0,47.0521,47.0521,46.924,46.988,39800.0
2014-08-13 10:20:00,73.39,73.44,73.35,73.37,22500.0,47.0072,47.0393,46.9816,46.9944,22500.0
2014-08-13 10:30:00,73.38,73.41,73.38,73.41,24300.0,47.0008,47.02,47.0008,47.02,24300.0
2014-08-13 10:40:00,73.4,73.4,73.31,73.38,16200.0,47.0136,47.0136,46.956,47.0008,16200.0
2014-08-13 10:50:00,73.39,73.4,73.3,73.34,23400.0,47.0072,47.0136,46.9496,46.9752,23400.0
2014-08-13 11:00:00,73.34,73.48,73.34,73.46,58800.0,46.9752,47.0649,46.9752,47.0521,58800.0
2014-08-13 11:10:00,73.48,73.48,73.4,73.46,98500.0,47.0649,47.0649,47.0136,47.0521,98500.0
2014-08-13 11:20:00,73.45,73.46,73.4,73.4,45800.0,47.0457,47.0521,47.0136,47.0136,45800.0
2014-08-13 11:30:00,73.4,73.47,73.37,73.37,76600.0,47.0136,47.0585,46.9944,46.9944,76600.0
2014-08-13 11:40:00,73.38,73.45,73.37,73.41,19400.0,47.0008,47.0457,46.9944,47.02,19400.0
2014-08-13 11:50:00,73.41,73.5,73.39,73.48,41900.0,47.02,47.0777,47.0072,47.0649,41900.0
2014-08-13 12:00:00,73.47,73.49,73.39,73.47,37400.0,47.0585,47.0713,47.0072,47.0585,37400.0
2014-08-13 12:10:00,73.47,73.49,73.41,73.45,26200.0,47.0585,47.0713,47.02,47.0457,26200.0
2014-08-13 12:20:00,73.46,73.51,73.42,73.48,18600.0,47.0521,47.0841,47.0264,47.0649,18600.0
2014-08-13 12:30:00,73.48,73.49,73.39,73.43,37400.0,47.0649,47.0713,47.0072,47.0328,37400.0
2014-08-13 12:40:00,73.42,73.51,73.42,73.48,16300.0,47.0264,47.0841,47.0264,47.0649,16300.0
2014-08-13 12:50:00,73.46,73.5,73.4,73.46,24000.0,47.0521,47.0777,47.0136,47.0521,24000.0
2014-08-13 13:00:00,73.46,73.5,73.46,73.46,6600.0,47.0521,47.0777,47.0521,47.0521,6600.0
2014-08-13 13:10:00,73.47,73.5,73.42,73.45,40000.0,47.0585,47.0777,47.0264,47.0457,40000.0
2014-08-13 13:20:00,73.45,73.5,73.43,73.47,21200.0,47.0457,47.0777,47.0328,47.0585,21200.0
2014-08-13 13:30:00,73.47,73.49,73.44,73.45,20400.0,47.0585,47.0713,47.0393,47.0457,20400.0
2014-08-13 13:40:00,73.46,73.49,73.45,73.47,20400.0,47.0521,47.0713,47.0457,47.0585,20400.0
2014-08-13 13:50:00,73.48,73.5,73.45,73.46,63500.0,47.0649,47.0777,47.0457,47.0521,63500.0
2014-08-13 14:00:00,73.47,73.49,73.37,73.38,70200.0,47.0585,47.0713,46.9944,47.0008,70200.0
2014-08-13 14:10:00,73.41,73.48,73.38,73.45,57900.0,47.02,47.0649,47.0008,47.0457,57900.0
2014-08-13 14:20:00,73.45,73.65,73.45,73.61,45400.0,47.0457,47.1738,47.0457,47.1481,45400.0
2014-08-13 14:30:00,73.61,73.67,73.6,73.62,14200.0,47.1481,47.1866,47.1417,47.1545,14200.0
2014-08-13 14:40:00,73.62,73.64,73.52,73.6,22400.0,47.1545,47.1674,47.0905,47.1417,22400.0
2014-08-13 14:50:00,73.6,73.61,73.58,73.58,17300.0,47.1417,47.1481,47.1289,47.1289,17300.0
2014-08-13 15:00:00,73.59,73.64,73.58,73.62,16600.0,47.1353,47.1674,47.1289,47.1545,16600.0
2014-08-13 15:10:00,73.61,73.65,73.6,73.6,16300.0,47.1481,47.1738,47.1417,47.1417,16300.0
2014-08-13 15:20:00,73.61,73.62,73.53,73.54,56000.0,47.1481,47.1545,47.0969,47.1033,56000.0
2014-08-13 15:30:00,73.55,73.58,73.46,73.51,47400.0,47.1097,47.1289,47.0521,47.0841,47400.0
2014-08-13 15:40:00,73.5,73.52,73.48,73.51,48900.0,47.0777,47.0905,47.0649,47.0841,48900.0
2014-08-13 15:50:00,73.51,73.57,73.49,73.52,113500.0,47.0841,47.1225,47.0713,47.0905,113500.0
2014-08-14 09:30:00,73.54,73.75,73.54,73.65,12700.0,47.1033,47.2378,47.1033,47.1738,12700.0
2014-08-14 09:40:00,73.62,73.67,73.51,73.54,24600.0,47.1545,47.1866,47.0841,47.1033,24600.0
2014-08-14 09:50:00,73.53,73.58,73.45,73.49,12000.0,47.0969,47.1289,47.0457,47.0713,12000.0
2014-08-14 10:00:00,73.5,73.52,73.36,73.39,18700.0,47.0777,47.0905,46.988,47.0072,18700.0
2014-08-14 10:10:00,73.37,73.5,73.37,73.5,14900.0,46.9944,47.0777,46.9944,47.0777,14900.0
2014-08-14 10:20:00,73.5,73.6,73.5,73.51,21600.0,47.0777,47.1417,47.0777,47.0841,21600.0
2014-08-14 10:30:00,73.52,73.6,73.51,73.56,14600.0,47.0905,47.1417,47.0841,47.1161,14600.0
2014-08-14 10:40:00,73.56,73.56,73.47,73.48,34100.0,47.1161,47.1161,47.0585,47.0649,34100.0
2014-08-14 10:50:00,73.48,73.51,73.46,73.51,6100.0,47.0649,47.0841,47.0521,47.0841,6100.0
2014-08-14 11:00:00,73.49,73.52,73.49,73.5,11700.0,47.0713,47.0905,47.0713,47.0777,11700.0
2014-08-14 11:10:00,73.5,73.53,73.5,73.52,10700.0,47.0777,47.0969,47.0777,47.0905,10700.0
2014-08-14 11:20:00,73.51,73.52,73.46,73.5,16200.0,47.0841,47.0905,47.0521,47.0777,16200.0
2014-08-14 11:30:00,73.48,73.52,73.46,73.51,15200.0,47.0649,47.0905,47.0521,47.0841,15200.0
2014-08-14 11:40:00,73.51,73.52,73.48,73.48,11700.0,47.0841,47.0905,47.0649,47.0649,11700.0
2014-08-14 11:50:00,73.49,73.5,73.48,73.5,4200.0,47.0713,47.0777,47.0649,47.0777,4200.0
2014-08-14 12:00:00,73.5,73.5,73.48,73.49,12800.0,47.0777,47.0777,47.0649,47.0713,12800.0
2014-08-14 12:10:00,73.5,73.51,73.49,73.49,11800.0,47.0777,47.0841,47.0713,47.0713,11800.0
2014-08-14 12:20:00,73.5,73.51,73.49,73.49,6900.0,47.0777,47.0841,47.0713,47.0713,6900.0
2014-08-14 12:30:00,73.49,73.51,73.48,73.5,3700.0,47.0713,47.0841,47.0649,47.0777,3700.0
2014-08-14 12:40:00,73.5,73.52,73.5,73.52,2500.0,47.0777,47.0905,47.0777,47.0905,2500.0
2014-08-14 12:50:00,73.53,73.62,73.53,73.6,4500.0,47.0969,47.1545,47.0969,47.1417,4500.0
2014-08-14 13:00:00,73.61,73.62,73.5,73.5,8600.0,47.1481,47.1545,47.0777,47.0777,8600.0
2014-08-14 13:10:00,73.5,73.6,73.49,73.54,39800.0,47.0777,47.1417,47.0713,47.1033,39800.0
2014-08-14 13:20:00,73.53,73.57,73.47,73.56,12700.0,47.0969,47.1225,47.0585,47.1161,12700.0
2014-08-14 13:30:00,73.54,73.55,73.45,73.51,18200.0,47.1033,47.1097,47.0457,47.0841,18200.0
2014-08-14 13:40:00,73.5,73.54,73.46,73.46,6200.0,47.0777,47.1033,47.0521,47.0521,6200.0
2014-08-14 13:50:00,73.48,73.53,73.48,73.51,4300.0,47.0649,47.0969,47.0649,47.0841,4300.0
2014-08-14 14:00:00,73.51,73.56,73.51,73.56,3300.0,47.0841,47.1161,47.0841,47.1161,3300.0
2014-08-14 14:10:00,73.55,73.57,73.54,73.55,14800.0,47.1097,47.1225,47.1033,47.1097,14800.0
2014-08-14 14:20:00,73.55,73.57,73.49,73.52,85800.0,47.1097,47.1225,47.0713,47.0905,85800.0
2014-08-14 14:30:00,73.52,73.53,73.5,73.52,10500.0,47.0905,47.0969,47.0777,47.0905,10500.0
2014-08-14 14:40:00,73.52,73.53,73.5,73.52,33500.0,47.0905,47.0969,47.0777,47.0905,33500.0
2014-08-14 14:50:00,73.53,73.54,73.5,73.52,11100.0,47.0969,47.1033,47.0777,47.0905,11100.0
2014-08-14 15:00:00,73.52,73.54,73.52,73.54,8100.0,47.0905,47.1033,47.0905,47.1033,8100.0
2014-08-14 15:10:00,73.54,73.54,73.49,73.52,18500.0,47.1033,47.1033,47.0713,47.0905,18500.0
2014-08-14 15:20:00,73.52,73.53,73.5,73.51,8900.0,47.0905,47.0969,47.0777,47.0841,8900.0
2014-08-14 15:30:00,73.51,73.53,73.47,73.49,35700.0,47.0841,47.0969,47.0585,47.0713,35700.0
2014-08-14 15:40:00,73.51,73.53,73.49,73.51,34700.0,47.0841,47.0969,47.0713,47.0841,34700.0
2014-08-14 15:50:00,73.51,73.6,73.5,73.59,135300.0,47.0841,47.1417,47.0777,47.1353,135300.0
2014-08-15 09:30:00,73.95,73.95,73.41,73.57,107500.0,47.3659,47.3659,47.02,47.1225,107500.0
2014-08-15 09:40:00,73.54,73.69,73.51,73.69,24100.0,47.1033,47.1994,47.0841,47.1994,24100.0
2014-08-15 09:50:00,73.66,73.68,73.59,73.59,17000.0,47.1802,47.193,47.1353,47.1353,17000.0
2014-08-15 10:00:00,73.59,73.61,73.54,73.55,18100.0,47.1353,47.1481,47.1033,47.1097,18100.0
2014-08-15 10:10:00,73.58,73.61,73.51,73.58,13900.0,47.1289,47.1481,47.0841,47.1289,13900.0
2014-08-15 10:20:00,73.58,73.6,73.53,73.55,6500.0,47.1289,47.1417,47.0969,47.1097,6500.0
2014-08-15 10:30:00,73.55,73.58,73.52,73.57,8600.0,47.1097,47.1289,47.0905,47.1225,8600.0
2014-08-15 10:40:00,73.57,73.57,73.29,73.32,24200.0,47.1225,47.1225,46.9432,46.9624,24200.0
2014-08-15 10:50:00,73.31,73.31,72.89,73.14,29900.0,46.956,46.956,46.687,46.8471,29900.0
2014-08-15 11:00:00,73.12,73.23,73.06,73.19,26100.0,46.8343,46.9047,46.7959,46.8791,26100.0
2014-08-15 11:10:00,73.19,73.33,73.19,73.28,17900.0,46.8791,46.9688,46.8791,46.9368,17900.0
2014-08-15 11:20:00,73.24,73.26,73.08,73.09,170400.0,46.9111,46.924,46.8087,46.8151,170400.0
2014-08-15 11:30:00,73.1,73.19,73.08,73.19,11500.0,46.8215,46.8791,46.8087,46.8791,11500.0
2014-08-15 11:40:00,73.18,73.18,73.1,73.1,20400.0,46.8727,46.8727,46.8215,46.8215,20400.0
2014-08-15 11:50:00,73.09,73.09,72.9,72.99,33000.0,46.8151,46.8151,46.6934,46.751,33000.0
2014-08-15 12:00:00,73.01,73.16,72.9,73.12,22800.0,46.7638,46.8599,46.6934,46.8343,22800.0
2014-08-15 12:10:00,73.14,73.17,73.07,73.15,12600.0,46.8471,46.8663,46.8023,46.8535,12600.0
2014-08-15 12:20:00,73.16,73.33,73.1,73.33,15100.0,46.8599,46.9688,46.8215,46.9688,15100.0
2014-08-15 12:30:00,73.34,73.37,73.22,73.35,11400.0,46.9752,46.9944,46.8983,46.9816,11400.0
2014-08-15 12:40:00,73.36,73.41,73.35,73.37,7400.0,46.988,47.02,46.9816,46.9944,7400.0
2014-08-15 12:50:00,73.33,73.4,73.29,73.35,5700.0,46.9688,47.0136,46.9432,46.9816,5700.0
2014-08-15 13:00:00,73.29,73.38,73.23,73.34,10900.0,46.9432,47.0008,46.9047,46.9752,10900.0
2014-08-15 13:10:00,73.32,73.36,73.28,73.32,9500.0,46.9624,46.988,46.9368,46.9624,9500.0
2014-08-15 13:20:00,73.32,73.32,73.22,73.23,5100.0,46.9624,46.9624,46.8983,46.9047,5100.0
2014-08-15 13:30:00,73.22,73.22,73.1,73.16,8700.0,46.8983,46.8983,46.8215,46.8599,8700.0
2014-08-15 13:40:00,73.17,73.23,73.16,73.17,9100.0,46.8663,46.9047,46.8599,46.8663,9100.0
2014-08-15 13:50:00,73.16,73.23,73.1,73.15,15400.0,46.8599,46.9047,46.8215,46.8535,15400.0
2014-08-15 14:00:00,73.15,73.26,73.15,73.25,10500.0,46.8535,46.924,46.8535,46.9176,10500.0
2014-08-15 14:10:00,73.23,73.26,73.2,73.23,11500.0,46.9047,46.924,46.8855,46.9047,11500.0
2014-08-15 14:20:00,73.22,73.38,73.22,73.37,31200.0,46.8983,47.0008,46.8983,46.9944,31200.0
2014-08-15 14:30:00,73.38,73.41,73.29,73.29,22000.0,47.0008,47.02,46.9432,46.9432,22000.0
2014-08-15 14:40:00,73.3,73.37,73.24,73.25,67700.0,46.9496,46.9944,46.9111,46.9176,67700.0
2014-08-15 14:50:00,73.25,73.29,73.25,73.27,8900.0,46.9176,46.9432,46.9176,46.9304,8900.0
2014-08-15 15:00:00,73.27,73.29,73.22,73.28,9100.0,46.9304,46.9432,46.8983,46.9368,9100.0
2014-08-15 15:10:00,73.27,73.29,73.22,73.22,13100.0,46.9304,46.9432,46.8983,46.8983,13100.0
2014-08-15 15:20:00,73.22,73.25,73.19,73.24,26300.0,46.8983,46.9176,46.8791,46.9111,26300.0
2014-08-15 15:30:00,73.24,73.28,73.22,73.25,43200.0,46.9111,46.9368,46.8983,46.9176,43200.0
2014-08-15 15:40:00,73.25,73.31,73.24,73.26,87800.0,46.9176,46.956,46.9111,46.924,87800.0
2014-08-15 15:50:00,73.26,73.43,73.26,73.37,109400.0,46.924,47.0328,46.924,46.9944,109400.0
2014-08-18 09:30:00,73.94,74.0,73.69,73.98,45300.0,47.3595,47.3979,47.1994,47.3851,45300.0
2014-08-18 09:40:00,73.96,74.3,73.96,74.17,27700.0,47.3723,47.5901,47.3723,47.5068,27700.0
2014-08-18 09:50:00,74.17,74.25,74.07,74.16,61100.0,47.5068,47.5581,47.4428,47.5004,61100.0
2014-08-18 10:00:00,74.16,74.26,74.1,74.11,29200.0,47.5004,47.5645,47.462,47.4684,29200.0
2014-08-18 10:10:00,74.11,74.14,74.02,74.09,42100.0,47.4684,47.4876,47.4107,47.4556,42100.0
2014-08-18 10:20:00,74.1,74.13,74.05,74.06,19100.0,47.462,47.4812,47.43,47.4364,19100.0
2014-08-18 10:30:00,74.06,74.19,74.02,74.19,31600.0,47.4364,47.5196,47.4107,47.5196,31600.0
2014-08-18 10:40:00,74.21,74.21,74.1,74.16,36600.0,47.5324,47.5324,47.462,47.5004,36600.0
2014-08-18 10:50:00,74.15,74.21,74.14,74.14,30200.0,47.494,47.5324,47.4876,47.4876,30200.0
2014-08-18 11:00:00,74.14,74.15,74.05,74.08,21600.0,47.4876,47.494,47.43,47.4492,21600.0
2014-08-18 11:10:00,74.09,74.14,74.07,74.08,12300.0,47.4556,47.4876,47.4428,47.4492,12300.0
2014-08-18 11:20:00,74.08,74.11,74.06,74.09,7900.0,47.4492,47.4684,47.4364,47.4556,7900.0
2014-08-18 11:30:00,74.1,74.13,74.06,74.07,14100.0,47.462,47.4812,47.4364,47.4428,14100.0
2014-08-18 11:40:00,74.07,74.07,74.0,74.02,7900.0,47.4428,47.4428,47.3979,47.4107,7900.0
2014-08-18 11:50:00,74.02,74.32,73.88,73.99,24700.0,47.4107,47.6029,47.3211,47.3915,24700.0
2014-08-18 12:00:00,73.99,74.01,73.87,73.92,22700.0,47.3915,47.4043,47.3147,47.3467,22700.0
2014-08-18 12:10:00,73.92,74.0,73.91,73.93,11600.0,47.3467,47.3979,47.3403,47.3531,11600.0
2014-08-18 12:20:00,73.94,73.94,73.91,73.93,3900.0,47.3595,47.3595,47.3403,47.3531,3900.0
2014-08-18 12:30:00,73.92,73.99,73.92,73.99,2800.0,47.3467,47.3915,47.3467,47.3915,2800.0
2014-08-18 12:40:00,74.0,74.01,73.98,73.98,4200.0,47.3979,47.4043,47.3851,47.3851,4200.0
2014-08-18 12:50:00,73.97,74.0,73.94,73.95,11000.0,47.3787,47.3979,47.3595,47.3659,11000.0
2014-08-18 13:00:00,73.94,73.96,73.91,73.92,4200.0,47.3595,47.3723,47.3403,47.3467,4200.0
2014-08-18 13:10:00,73.92,73.93,73.87,73.87,16800.0,47.3467,47.3531,47.3147,47.3147,16800.0
2014-08-18 13:20:00,73.89,73.93,73.89,73.93,5400.0,47.3275,47.3531,47.3275,47.3531,5400.0
2014-08-18 13:30:00,73.93,73.93,73.9,73.9,5300.0,47.3531,47.3531,47.3339,47.3339,5300.0
2014-08-18 13:40:00,73.9,73.94,73.9,73.93,9000.0,47.3339,47.3595,47.3339,47.3531,9000.0
2014-08-18 13:50:00,73.93,73.97,73.93,73.95,14500.0,47.3531,47.3787,47.3531,47.3659,14500.0
2014-08-18 14:00:00,73.95,73.96,73.93,73.96,4600.0,47.3659,47.3723,47.3531,47.3723,4600.0
2014-08-18 14:10:00,73.95,73.96,73.88,73.88,8300.0,47.3659,47.3723,47.3211,47.3211,8300.0
2014-08-18 14:20:00,73.87,73.92,73.87,73.9,8200.0,47.3147,47.3467,47.3147,47.3339,8200.0
2014-08-18 14:30:00,73.9,73.91,73.85,73.85,12300.0,47.3339,47.3403,47.3019,47.3019,12300.0
2014-08-18 14:40:00,73.84,73.91,73.84,73.86,10600.0,47.2955,47.3403,47.2955,47.3083,10600.0
2014-08-18 14:50:00,73.87,73.87,73.84,73.86,7100.0,47.3147,47.3147,47.2955,47.3083,7100.0
2014-08-18 15:00:00,73.87,73.92,73.87,73.92,11500.0,47.3147,47.3467,47.3147,47.3467,11500.0
2014-08-18 15:10:00,73.92,73.92,73.83,73.91,39300.0,47.3467,47.3467,47.289,47.3403,39300.0
2014-08-18 15:20:00,73.9,73.9,73.86,73.88,18700.0,47.3339,47.3339,47.3083,47.3211,18700.0
2014-08-18 15:30:00,73.88,73.88,73.81,73.82,33600.0,47.3211,47.3211,47.2762,47.2826,33600.0
2014-08-18 15:40:00,73.82,73.82,73.79,73.82,42700.0,47.2826,47.2826,47.2634,47.2826,42700.0
2014-08-18 15:50:00,73.82,73.89,73.78,73.8,152900.0,47.2826,47.3275,47.257,47.2698,152900.0
2014-08-19 09:30:00,73.84,73.98,73.68,73.79,17900.0,47.2955,47.3851,47.193,47.2634,17900.0
2014-08-19 09:40:00,73.77,73.86,73.68,73.69,5100.0,47.2506,47.3083,47.193,47.1994,5100.0
2014-08-19 09:50:00,73.69,73.86,73.69,73.78,26000.0,47.1994,47.3083,47.1994,47.257,26000.0
2014-08-19 10:00:00,73.81,73.88,73.75,73.78,26200.0,47.2762,47.3211,47.2378,47.257,26200.0
2014-08-19 10:10:00,73.79,73.81,73.7,73.73,13200.0,47.2634,47.2762,47.2058,47.225,13200.0
2014-08-19 10:20:00,73.72,73.72,73.57,73.57,11700.0,47.2186,47.2186,47.1225,47.1225,11700.0
2014-08-19 10:30:00,73.57,73.67,73.56,73.67,7800.0,47.1225,47.1866,47.1161,47.1866,7800.0
2014-08-19 10:40:00,73.71,73.73,73.62,73.7,50500.0,47.2122,47.225,47.1545,47.2058,50500.0
2014-08-19 10:50:00,73.68,73.75,73.63,73.66,16900.0,47.193,47.2378,47.1609,47.1802,16900.0
2014-08-19 11:00:00,73.65,73.65,73.6,73.65,7300.0,47.1738,47.1738,47.1417,47.1738,7300.0
2014-08-19 11:10:00,73.65,73.65,73.6,73.6,14200.0,47.1738,47.1738,47.1417,47.1417,14200.0
2014-08-19 11:20:00,73.6,73.67,73.59,73.65,12000.0,47.1417,47.1866,47.1353,47.1738,12000.0
2014-08-19 11:30:00,73.66,73.66,73.5,73.5,14100.0,47.1802,47.1802,47.0777,47.0777,14100.0
2014-08-19 11:40:00,73.5,73.56,73.45,73.56,9700.0,47.0777,47.1161,47.0457,47.1161,9700.0
2014-08-19 11:50:00,73.57,73.6,73.55,73.57,5200.0,47.1225,47.1417,47.1097,47.1225,5200.0
2014-08-19 12:00:00,73.57,73.62,73.57,73.58,5200.0,47.1225,47.1545,47.1225,47.1289,5200.0
2014-08-19 12:10:00,73.58,73.62,73.58,73.6,3100.0,47.1289,47.1545,47.1289,47.1417,3100.0
2014-08-19 12:20:00,73.6,73.7,73.6,73.7,4400.0,47.1417,47.2058,47.1417,47.2058,4400.0
2014-08-19 12:30:00,73.7,73.7,73.64,73.64,10500.0,47.2058,47.2058,47.1674,47.1674,10500.0
2014-08-19 12:40:00,73.66,73.66,73.58,73.58,4000.0,47.1802,47.1802,47.1289,47.1289,4000.0
2014-08-19 12:50:00,73.57,73.58,73.5,73.56,9600.0,47.1225,47.1289,47.0777,47.1161,9600.0
2014-08-19 13:00:00,73.56,73.65,73.56,73.61,5800.0,47.1161,47.1738,47.1161,47.1481,5800.0
2014-08-19 13:10:00,73.6,73.6,73.49,73.5,9500.0,47.1417,47.1417,47.0713,47.0777,9500.0
2014-08-19 13:20:00,73.5,73.51,73.44,73.45,10500.0,47.0777,47.0841,47.0393,47.0457,10500.0
2014-08-19 13:30:00,73.45,73.45,73.38,73.39,11100.0,47.0457,47.0457,47.0008,47.0072,11100.0
2014-08-19 13:40:00,73.41,73.47,73.41,73.43,5300.0,47.02,47.0585,47.02,47.0328,5300.0
2014-08-19 13:50:00,73.43,73.45,73.39,73.4,8500.0,47.0328,47.0457,47.0072,47.0136,8500.0
2014-08-19 14:00:00,73.4,73.4,73.36,73.36,11000.0,47.0136,47.0136,46.988,46.988,11000.0
2014-08-19 14:10:00,73.36,73.41,73.35,73.39,13600.0,46.988,47.02,46.9816,47.0072,13600.0
2014-08-19 14:20:00,73.39,73.42,73.37,73.37,18700.0,47.0072,47.0264,46.9944,46.9944,18700.0
2014-08-19 14:30:00,73.37,73.41,73.31,73.33,14800.0,46.9944,47.02,46.956,46.9688,14800.0
2014-08-19 14:40:00,73.32,73.32,73.25,73.26,21000.0,46.9624,46.9624,46.9176,46.924,21000.0
2014-08-19 14:50:00,73.26,73.26,73.17,73.17,49000.0,46.924,46.924,46.8663,46.8663,49000.0
2014-08-19 15:00:00,73.18,73.33,73.17,73.29,41000.0,46.8727,46.9688,46.8663,46.9432,41000.0
2014-08-19 15:10:00,73.28,73.33,73.26,73.33,19200.0,46.9368,46.9688,46.924,46.9688,19200.0
2014-08-19 15:20:00,73.32,73.42,73.32,73.42,22000.0,46.9624,47.0264,46.9624,47.0264,22000.0
2014-08-19 15:30:00,73.42,73.43,73.39,73.39,23200.0,47.0264,47.0328,47.0072,47.0072,23200.0
2014-08-19 15:40:00,73.4,73.52,73.39,73.52,40200.0,47.0136,47.0905,47.0072,47.0905,40200.0
2014-08-19 15:50:00,73.52,73.56,73.46,73.51,110400.0,47.0905,47.1161,47.0521,47.0841,110400.0
2014-08-20 09:30:00,73.41,73.87,73.37,73.56,28100.0,47.02,47.3147,46.9944,47.1161,28100.0
2014-08-20 09:40:00,73.58,73.77,73.48,73.67,13100.0,47.1289,47.2506,47.0649,47.1866,13100.0
2014-08-20 09:50:00,73.68,73.93,73.68,73.87,16800.0,47.193,47.3531,47.193,47.3147,16800.0
2014-08-20 10:00:00,73.88,73.92,73.84,73.88,8300.0,47.3211,47.3467,47.2955,47.3211,8300.0
2014-08-20 10:10:00,73.88,73.98,73.78,73.81,23700.0,47.3211,47.3851,47.257,47.2762,23700.0
2014-08-20 10:20:00,73.79,73.84,73.79,73.8,10200.0,47.2634,47.2955,47.2634,47.2698,10200.0
2014-08-20 10:30:00,73.82,73.82,73.76,73.78,7100.0,47.2826,47.2826,47.2442,47.257,7100.0
2014-08-20 10:40:00,73.78,74.01,73.78,74.0,33200.0,47.257,47.4043,47.257,47.3979,33200.0
2014-08-20 10:50:00,74.0,74.06,73.97,74.04,14900.0,47.3979,47.4364,47.3787,47.4236,14900.0
2014-08-20 11:00:00,74.01,74.06,74.01,74.03,10900.0,47.4043,47.4364,47.4043,47.4172,10900.0
2014-08-20 11:10:00,74.03,74.08,74.02,74.07,6300.0,47.4172,47.4492,47.4107,47.4428,6300.0
2014-08-20 11:20:00,74.07,74.12,74.05,74.05,9600.0,47.4428,47.4748,47.43,47.43,9600.0
2014-08-20 11:30:00,74.05,74.08,74.04,74.06,20100.0,47.43,47.4492,47.4236,47.4364,20100.0
2014-08-20 11:40:00,74.07,74.16,74.03,74.11,77800.0,47.4428,47.5004,47.4172,47.4684,77800.0
2014-08-20 11:50:00,74.11,74.19,74.09,74.19,21600.0,47.4684,47.5196,47.4556,47.5196,21600.0
2014-08-20 12:00:00,74.19,74.22,74.19,74.2,11000.0,47.5196,47.5388,47.5196,47.526,11000.0
2014-08-20 12:10:00,74.18,74.21,74.16,74.19,5000.0,47.5132,47.5324,47.5004,47.5196,5000.0
2014-08-20 12:20:00,74.19,74.2,74.17,74.2,4000.0,47.5196,47.526,47.5068,47.526,4000.0
2014-08-20 12:30:00,74.19,74.2,74.17,74.17,6200.0,47.5196,47.526,47.5068,47.5068,6200.0
2014-08-20 12:40:00,74.17,74.17,74.1,74.1,4300.0,47.5068,47.5068,47.462,47.462,4300.0
2014-08-20 12:50:00,74.12,74.14,74.11,74.13,5100.0,47.4748,47.4876,47.4684,47.4812,5100.0
2014-08-20 13:00:00,74.13,74.13,74.11,74.11,4400.0,47.4812,47.4812,47.4684,47.4684,4400.0
2014-08-20 13:10:00,74.1,74.15,74.09,74.15,4800.0,47.462,47.494,47.4556,47.494,4800.0
2014-08-20 13:20:00,74.12,74.14,74.09,74.12,3600.0,47.4748,47.4876,47.4556,47.4748,3600.0
2014-08-20 13:30:00,74.13,74.16,74.05,74.05,14000.0,47.4812,47.5004,47.43,47.43,14000.0
2014-08-20 13:40:00,74.05,74.12,74.0,74.02,7400.0,47.43,47.4748,47.3979,47.4107,7400.0
2014-08-20 13:50:00,74.01,74.03,73.92,73.93,12500.0,47.4043,47.4172,47.3467,47.3531,12500.0
2014-08-20 14:00:00,73.94,73.96,73.75,73.85,42500.0,47.3595,47.3723,47.2378,47.3019,42500.0
2014-08-20 14:10:00,73.87,73.99,73.81,73.99,24100.0,47.3147,47.3915,47.2762,47.3915,24100.0
2014-08-20 14:20:00,73.98,74.06,73.96,74.0,7800.0,47.3851,47.4364,47.3723,47.3979,7800.0
2014-08-20 14:30:00,74.03,74.1,74.03,74.08,6400.0,47.4172,47.462,47.4172,47.4492,6400.0
2014-08-20 14:40:00,74.08,74.12,74.01,74.1,9500.0,47.4492,47.4748,47.4043,47.462,9500.0
2014-08-20 14:50:00,74.12,74.21,74.12,74.2,16700.0,47.4748,47.5324,47.4748,47.526,16700.0
2014-08-20 15:00:00,74.21,74.21,74.17,74.2,13200.0,47.5324,47.5324,47.5068,47.526,13200.0
2014-08-20 15:10:00,74.2,74.21,74.16,74.21,12500.0,47.526,47.5324,47.5004,47.5324,12500.0
2014-08-20 15:20:00,74.2,74.21,74.15,74.2,27500.0,47.526,47.5324,47.494,47.526,27500.0
2014-08-20 15:30:00,74.2,74.23,74.19,74.21,18600.0,47.526,47.5453,47.5196,47.5324,18600.0
2014-08-20 15:40:00,74.23,74.24,74.21,74.21,31900.0,47.5453,47.5517,47.5324,47.5324,31900.0
2014-08-20 15:50:00,74.2,74.21,74.14,74.16,97100.0,47.526,47.5324,47.4876,47.5004,97100.0
2014-08-21 09:30:00,74.08,74.12,73.92,73.93,21300.0,47.4492,47.4748,47.3467,47.3531,21300.0
2014-08-21 09:40:00,73.93,74.08,73.92,74.0,29800.0,47.3531,47.4492,47.3467,47.3979,29800.0
2014-08-21 09:50:00,74.02,74.08,73.92,73.96,23200.0,47.4107,47.4492,47.3467,47.3723,23200.0
2014-08-21 10:00:00,74.0,74.05,73.85,73.91,30000.0,47.3979,47.43,47.3019,47.3403,30000.0
2014-08-21 10:10:00,73.9,74.13,73.9,74.13,33300.0,47.3339,47.4812,47.3339,47.4812,33300.0
2014-08-21 10:20:00,74.15,74.2,74.1,74.2,9900.0,47.494,47.526,47.462,47.526,9900.0
2014-08-21 10:30:00,74.2,74.43,74.19,74.43,20900.0,47.526,47.6734,47.5196,47.6734,20900.0
2014-08-21 10:40:00,74.41,74.49,74.39,74.47,15600.0,47.6605,47.7118,47.6477,47.699,15600.0
2014-08-21 10:50:00,74.48,74.5,74.37,74.4,16200.0,47.7054,47.7182,47.6349,47.6541,16200.0
2014-08-21 11:00:00,74.4,74.44,74.28,74.33,19400.0,47.6541,47.6798,47.5773,47.6093,19400.0
2014-08-21 11:10:00,74.34,74.42,74.32,74.32,10800.0,47.6157,47.667,47.6029,47.6029,10800.0
2014-08-21 11:20:00,74.32,74.35,74.29,74.31,14800.0,47.6029,47.6221,47.5837,47.5965,14800.0
2014-08-21 11:30:00,74.33,74.34,74.24,74.26,9500.0,47.6093,47.6157,47.5517,47.5645,9500.0
2014-08-21 11:40:00,74.26,74.32,74.23,74.24,12100.0,47.5645,47.6029,47.5453,47.5517,12100.0
2014-08-21 11:50:00,74.23,74.26,74.19,74.24,10900.0,47.5453,47.5645,47.5196,47.5517,10900.0
2014-08-21 12:00:00,74.24,74.28,74.22,74.25,5500.0,47.5517,47.5773,47.5388,47.5581,5500.0
2014-08-21 12:10:00,74.25,74.3,74.22,74.26,5700.0,47.5581,47.5901,47.5388,47.5645,5700.0
2014-08-21 12:20:00,74.26,74.26,74.19,74.24,5700.0,47.5645,47.5645,47.5196,47.5517,5700.0
2014-08-21 12:30:00,74.24,74.24,74.19,74.23,7800.0,47.5517,47.5517,47.5196,47.5453,7800.0
2014-08-21 12:40:00,74.23,74.26,74.22,74.24,6200.0,47.5453,47.5645,47.5388,47.5517,6200.0
2014-08-21 12:50:00,74.24,74.25,74.2,74.25,3100.0,47.5517,47.5581,47.526,47.5581,3100.0
2014-08-21 13:00:00,74.22,74.31,74.22,74.27,22100.0,47.5388,47.5965,47.5388,47.5709,22100.0
2014-08-21 13:10:00,74.27,74.27,74.23,74.25,6000.0,47.5709,47.5709,47.5453,47.5581,6000.0
2014-08-21 13:20:00,74.23,74.31,74.23,74.31,8300.0,47.5453,47.5965,47.5453,47.5965,8300.0
2014-08-21 13:30:00,74.31,74.33,74.27,74.33,11100.0,47.5965,47.6093,47.5709,47.6093,11100.0
2014-08-21 13:40:00,74.33,74.33,74.28,74.3,5500.0,47.6093,47.6093,47.5773,47.5901,5500.0
2014-08-21 13:50:00,74.3,74.35,74.29,74.32,13400.0,47.5901,47.6221,47.5837,47.6029,13400.0
2014-08-21 14:00:00,74.33,74.33,74.27,74.28,7800.0,47.6093,47.6093,47.5709,47.5773,7800.0
2014-08-21 14:10:00,74.28,74.39,74.27,74.37,15700.0,47.5773,47.6477,47.5709,47.6349,15700.0
2014-08-21 14:20:00,74.39,74.47,74.39,74.45,20400.0,47.6477,47.699,47.6477,47.6862,20400.0
2014-08-21 14:30:00,74.44,74.48,74.39,74.45,24200.0,47.6798,47.7054,47.6477,47.6862,24200.0
2014-08-21 14:40:00,74.43,74.51,74.43,74.5,18000.0,47.6734,47.7246,47.6734,47.7182,18000.0
2014-08-21 14:50:00,74.5,74.52,74.44,74.44,12300.0,47.7182,47.731,47.6798,47.6798,12300.0
2014-08-21 15:00:00,74.44,74.47,74.41,74.46,23300.0,47.6798,47.699,47.6605,47.6926,23300.0
2014-08-21 15:10:00,74.46,74.47,74.43,74.46,13400.0,47.6926,47.699,47.6734,47.6926,13400.0
2014-08-21 15:20:00,74.45,74.49,74.44,74.44,10300.0,47.6862,47.7118,47.6798,47.6798,10300.0
2014-08-21 15:30:00,74.44,74.49,74.41,74.45,20500.0,47.6798,47.7118,47.6605,47.6862,20500.0
2014-08-21 15:40:00,74.45,74.64,74.44,74.63,90700.0,47.6862,47.8079,47.6798,47.8015,90700.0
2014-08-21 15:50:00,74.64,74.7,74.61,74.64,124200.0,47.8079,47.8463,47.7886,47.8079,124200.0
2014-08-22 09:30:00,74.53,74.81,74.22,74.58,31300.0,47.7374,47.9168,47.5388,47.7694,31300.0
2014-08-22 09:40:00,74.58,74.8,74.54,74.75,32600.0,47.7694,47.9103,47.7438,47.8783,32600.0
2014-08-22 09:50:00,74.71,74.91,74.71,74.89,18000.0,47.8527,47.9808,47.8527,47.968,18000.0
2014-08-22 10:00:00,74.89,75.04,74.76,75.01,25800.0,47.968,48.0641,47.8847,48.0449,25800.0
2014-08-22 10:10:00,75.02,75.03,74.91,74.98,15200.0,48.0513,48.0577,47.9808,48.0256,15200.0
2014-08-22 10:20:00,74.99,75.13,74.94,75.12,10500.0,48.032,48.1217,48.0,48.1153,10500.0
2014-08-22 10:30:00,75.14,75.19,75.0,75.03,20800.0,48.1281,48.1601,48.0384,48.0577,20800.0
2014-08-22 10:40:00,75.04,75.04,74.93,74.98,9500.0,48.0641,48.0641,47.9936,48.0256,9500.0
2014-08-22 10:50:00,74.99,74.99,74.79,74.81,15900.0,48.032,48.032,47.9039,47.9168,15900.0
2014-08-22 11:00:00,74.77,74.8,74.62,74.75,15700.0,47.8911,47.9103,47.7951,47.8783,15700.0
2014-08-22 11:10:00,74.73,74.83,74.73,74.75,6500.0,47.8655,47.9296,47.8655,47.8783,6500.0
2014-08-22 11:20:00,74.75,74.81,74.67,74.81,14400.0,47.8783,47.9168,47.8271,47.9168,14400.0
2014-08-22 11:30:00,74.82,74.84,74.7,74.72,10100.0,47.9232,47.936,47.8463,47.8591,10100.0
2014-08-22 11:40:00,74.7,74.79,74.67,74.77,14500.0,47.8463,47.9039,47.8271,47.8911,14500.0
2014-08-22 11:50:00,74.77,74.82,74.73,74.75,18400.0,47.8911,47.9232,47.8655,47.8783,18400.0
2014-08-22 12:00:00,74.74,74.76,74.65,74.68,14400.0,47.8719,47.8847,47.8143,47.8335,14400.0
2014-08-22 12:10:00,74.68,74.7,74.64,74.7,8500.0,47.8335,47.8463,47.8079,47.8463,8500.0
2014-08-22 12:20:00,74.69,74.75,74.69,74.71,6900.0,47.8399,47.8783,47.8399,47.8527,6900.0
2014-08-22 12:30:00,74.72,74.78,74.72,74.72,8000.0,47.8591,47.8975,47.8591,47.8591,8000.0
2014-08-22 12:40:00,74.73,74.73,74.7,74.71,3200.0,47.8655,47.8655,47.8463,47.8527,3200.0
2014-08-22 12:50:00,74.71,74.75,74.7,74.75,7000.0,47.8527,47.8783,47.8463,47.8783,7000.0
2014-08-22 13:00:00,74.75,74.78,74.73,74.76,5100.0,47.8783,47.8975,47.8655,47.8847,5100.0
2014-08-22 13:10:00,74.77,74.77,74.72,74.73,3400.0,47.8911,47.8911,47.8591,47.8655,3400.0
2014-08-22 13:20:00,74.72,74.73,74.66,74.68,5500.0,47.8591,47.8655,47.8207,47.8335,5500.0
2014-08-22 13:30:00,74.7,74.77,74.68,74.77,8200.0,47.8463,47.8911,47.8335,47.8911,8200.0
2014-08-22 13:40:00,74.76,74.77,74.72,74.72,5900.0,47.8847,47.8911,47.8591,47.8591,5900.0
2014-08-22 13:50:00,74.73,74.75,74.67,74.71,32600.0,47.8655,47.8783,47.8271,47.8527,32600.0
2014-08-22 14:00:00,74.71,74.75,74.7,74.74,11500.0,47.8527,47.8783,47.8463,47.8719,11500.0
2014-08-22 14:10:00,74.73,74.76,74.73,74.75,12800.0,47.8655,47.8847,47.8655,47.8783,12800.0
2014-08-22 14:20:00,74.76,74.77,74.73,74.73,11000.0,47.8847,47.8911,47.8655,47.8655,11000.0
2014-08-22 14:30:00,74.73,74.76,74.66,74.75,21200.0,47.8655,47.8847,47.8207,47.8783,21200.0
2014-08-22 14:40:00,74.74,74.75,74.69,74.71,5000.0,47.8719,47.8783,47.8399,47.8527,5000.0
2014-08-22 14:50:00,74.71,74.76,74.7,74.76,13000.0,47.8527,47.8847,47.8463,47.8847,13000.0
2014-08-22 15:00:00,74.76,74.83,74.75,74.82,17600.0,47.8847,47.9296,47.8783,47.9232,17600.0
2014-08-22 15:10:00,74.83,74.89,74.82,74.89,14800.0,47.9296,47.968,47.9232,47.968,14800.0
2014-08-22 15:20:00,74.89,74.9,74.83,74.87,23800.0,47.968,47.9744,47.9296,47.9552,23800.0
2014-08-22 15:30:00,74.86,74.86,74.77,74.77,19900.0,47.9488,47.9488,47.8911,47.8911,19900.0
2014-08-22 15:40:00,74.77,74.81,74.74,74.8,39500.0,47.8911,47.9168,47.8719,47.9103,39500.0
2014-08-22 15:50:00,74.8,74.92,74.8,74.86,128600.0,47.9103,47.9872,47.9103,47.9488,128600.0
2014-08-25 09:30:00,75.33,75.38,74.94,75.17,24100.0,48.2498,48.2818,48.0,48.1473,24100.0
2014-08-25 09:40:00,75.14,75.2,75.08,75.2,8500.0,48.1281,48.1666,48.0897,48.1666,8500.0
2014-08-25 09:50:00,75.23,75.39,75.23,75.39,17700.0,48.1858,48.2882,48.1858,48.2882,17700.0
2014-08-25 10:00:00,75.37,75.53,75.33,75.52,11700.0,48.2754,48.3779,48.2498,48.3715,11700.0
2014-08-25 10:10:00,75.52,75.58,75.45,75.52,22500.0,48.3715,48.4099,48.3267,48.3715,22500.0
2014-08-25 10:20:00,75.53,75.58,75.47,75.57,41300.0,48.3779,48.4099,48.3395,48.4035,41300.0
2014-08-25 10:30:00,75.57,75.84,75.55,75.84,23300.0,48.4035,48.5765,48.3907,48.5765,23300.0
2014-08-25 10:40:00,75.84,75.87,75.76,75.85,18500.0,48.5765,48.5957,48.5252,48.5829,18500.0
2014-08-25 10:50:00,75.84,75.91,75.83,75.91,10300.0,48.5765,48.6213,48.5701,48.6213,10300.0
2014-08-25 11:00:00,75.91,75.99,75.88,75.89,12600.0,48.6213,48.6726,48.6021,48.6085,12600.0
2014-08-25 11:10:00,75.91,75.91,75.75,75.79,7200.0,48.6213,48.6213,48.5188,48.5445,7200.0
2014-08-25 11:20:00,75.79,75.91,75.79,75.9,5900.0,48.5445,48.6213,48.5445,48.6149,5900.0
2014-08-25 11:30:00,75.9,75.95,75.84,75.88,12100.0,48.6149,48.6469,48.5765,48.6021,12100.0
2014-08-25 11:40:00,75.88,75.89,75.82,75.83,7200.0,48.6021,48.6085,48.5637,48.5701,7200.0
2014-08-25 11:50:00,75.84,75.91,75.83,75.84,15900.0,48.5765,48.6213,48.5701,48.5765,15900.0
2014-08-25 12:00:00,75.85,75.87,75.83,75.83,10000.0,48.5829,48.5957,48.5701,48.5701,10000.0
2014-08-25 12:10:00,75.84,75.86,75.77,75.8,10200.0,48.5765,48.5893,48.5316,48.5509,10200.0
2014-08-25 12:20:00,75.8,75.8,75.72,75.77,14700.0,48.5509,48.5509,48.4996,48.5316,14700.0
2014-08-25 12:30:00,75.77,75.79,75.71,75.78,11800.0,48.5316,48.5445,48.4932,48.538,11800.0
2014-08-25 12:40:00,75.77,75.79,75.74,75.78,4800.0,48.5316,48.5445,48.5124,48.538,4800.0
2014-08-25 12:50:00,75.78,75.81,75.76,75.76,11300.0,48.538,48.5573,48.5252,48.5252,11300.0
2014-08-25 13:00:00,75.76,75.76,75.67,75.7,9100.0,48.5252,48.5252,48.4676,48.4868,9100.0
2014-08-25 13:10:00,75.7,75.78,75.69,75.76,5300.0,48.4868,48.538,48.4804,48.5252,5300.0
2014-08-25 13:20:00,75.77,75.8,75.73,75.75,15900.0,48.5316,48.5509,48.506,48.5188,15900.0
2014-08-25 13:30:00,75.75,75.84,75.75,75.83,12000.0,48.5188,48.5765,48.5188,48.5701,12000.0
2014-08-25 13:40:00,75.82,75.82,75.74,75.75,4800.0,48.5637,48.5637,48.5124,48.5188,4800.0
2014-08-25 13:50:00,75.75,75.83,75.74,75.81,5600.0,48.5188,48.5701,48.5124,48.5573,5600.0
2014-08-25 14:00:00,75.81,75.83,75.74,75.75,12300.0,48.5573,48.5701,48.5124,48.5188,12300.0
2014-08-25 14:10:00,75.76,75.79,75.76,75.78,6900.0,48.5252,48.5445,48.5252,48.538,6900.0
2014-08-25 14:20:00,75.8,75.8,75.75,75.79,16100.0,48.5509,48.5509,48.5188,48.5445,16100.0
2014-08-25 14:30:00,75.78,75.8,75.77,75.79,9500.0,48.538,48.5509,48.5316,48.5445,9500.0
2014-08-25 14:40:00,75.78,75.8,75.76,75.79,16400.0,48.538,48.5509,48.5252,48.5445,16400.0
2014-08-25 14:50:00,75.78,75.86,75.77,75.83,17300.0,48.538,48.5893,48.5316,48.5701,17300.0
2014-08-25 15:00:00,75.82,75.84,75.8,75.82,9900.0,48.5637,48.5765,48.5509,48.5637,9900.0
2014-08-25 15:10:00,75.81,75.81,75.75,75.79,14400.0,48.5573,48.5573,48.5188,48.5445,14400.0
2014-08-25 15:20:00,75.79,75.8,75.7,75.71,17300.0,48.5445,48.5509,48.4868,48.4932,17300.0
2014-08-25 15:30:00,75.71,75.75,75.7,75.75,19300.0,48.4932,48.5188,48.4868,48.5188,19300.0
2014-08-25 15:40:00,75.75,75.77,75.68,75.7,27600.0,48.5188,48.5316,48.474,48.4868,27600.0
2014-08-25 15:50:00,75.68,75.71,75.58,75.65,181000.0,48.474,48.4932,48.4099,48.4548,181000.0
2014-08-26 09:30:00,75.37,75.92,75.37,75.65,31400.0,48.2754,48.6277,48.2754,48.4548,31400.0
2014-08-26 09:40:00,75.62,75.9,75.56,75.9,22200.0,48.4356,48.6149,48.3971,48.6149,22200.0
2014-08-26 09:50:00,75.88,75.98,75.84,75.95,30100.0,48.6021,48.6662,48.5765,48.6469,30100.0
2014-08-26 10:00:00,75.95,76.01,75.93,75.94,25000.0,48.6469,48.6854,48.6341,48.6405,25000.0
2014-08-26 10:10:00,75.94,76.05,75.94,76.05,10200.0,48.6405,48.711,48.6405,48.711,10200.0
2014-08-26 10:20:00,76.02,76.06,76.0,76.06,12300.0,48.6918,48.7174,48.679,48.7174,12300.0
2014-08-26 10:30:00,76.06,76.08,76.0,76.03,13500.0,48.7174,48.7302,48.679,48.6982,13500.0
2014-08-26 10:40:00,76.04,76.23,76.04,76.23,12700.0,48.7046,48.8263,48.7046,48.8263,12700.0
2014-08-26 10:50:00,76.23,76.35,76.21,76.31,22600.0,48.8263,48.9031,48.8135,48.8775,22600.0
2014-08-26 11:00:00,76.32,76.37,76.29,76.33,16900.0,48.8839,48.916,48.8647,48.8903,16900.0
2014-08-26 11:10:00,76.33,76.39,76.31,76.31,14200.0,48.8903,48.9288,48.8775,48.8775,14200.0
2014-08-26 11:20:00,76.28,76.31,76.28,76.31,6000.0,48.8583,48.8775,48.8583,48.8775,6000.0
2014-08-26 11:30:00,76.31,76.33,76.3,76.31,11700.0,48.8775,48.8903,48.8711,48.8775,11700.0
2014-08-26 11:40:00,76.31,76.36,76.3,76.35,5600.0,48.8775,48.9095,48.8711,48.9031,5600.0
2014-08-26 11:50:00,76.36,76.4,76.34,76.34,13900.0,48.9095,48.9352,48.8967,48.8967,13900.0
2014-08-26 12:00:00,76.34,76.34,76.28,76.28,14200.0,48.8967,48.8967,48.8583,48.8583,14200.0
2014-08-26 12:10:00,76.28,76.3,76.26,76.3,5800.0,48.8583,48.8711,48.8455,48.8711,5800.0
2014-08-26 12:20:00,76.3,76.35,76.3,76.31,23800.0,48.8711,48.9031,48.8711,48.8775,23800.0
2014-08-26 12:30:00,76.3,76.33,76.28,76.32,10800.0,48.8711,48.8903,48.8583,48.8839,10800.0
2014-08-26 12:40:00,76.32,76.34,76.22,76.24,12200.0,48.8839,48.8967,48.8199,48.8327,12200.0
2014-08-26 12:50:00,76.23,76.28,76.23,76.27,7500.0,48.8263,48.8583,48.8263,48.8519,7500.0
2014-08-26 13:00:00,76.26,76.28,76.25,76.27,8700.0,48.8455,48.8583,48.8391,48.8519,8700.0
2014-08-26 13:10:00,76.27,76.36,76.26,76.35,31000.0,48.8519,48.9095,48.8455,48.9031,31000.0
2014-08-26 13:20:00,76.36,76.42,76.34,76.42,35400.0,48.9095,48.948,48.8967,48.948,35400.0
2014-08-26 13:30:00,76.42,76.48,76.42,76.48,10100.0,48.948,48.9864,48.948,48.9864,10100.0
2014-08-26 13:40:00,76.48,76.5,76.48,76.49,9800.0,48.9864,48.9992,48.9864,48.9928,9800.0
2014-08-26 13:50:00,76.49,76.49,76.38,76.43,26700.0,48.9928,48.9928,48.9224,48.9544,26700.0
2014-08-26 14:00:00,76.43,76.46,76.43,76.46,7600.0,48.9544,48.9736,48.9544,48.9736,7600.0
2014-08-26 14:10:00,76.45,76.63,76.45,76.63,25400.0,48.9672,49.0825,48.9672,49.0825,25400.0
2014-08-26 14:20:00,76.63,76.66,76.55,76.58,50600.0,49.0825,49.1017,49.0312,49.0505,50600.0
2014-08-26 14:30:00,76.58,76.6,76.53,76.58,12400.0,49.0505,49.0633,49.0184,49.0505,12400.0
2014-08-26 14:40:00,76.58,76.69,76.58,76.68,55400.0,49.0505,49.1209,49.0505,49.1145,55400.0
2014-08-26 14:50:00,76.67,76.69,76.65,76.66,30500.0,49.1081,49.1209,49.0953,49.1017,30500.0
2014-08-26 15:00:00,76.67,76.68,76.64,76.66,46200.0,49.1081,49.1145,49.0889,49.1017,46200.0
2014-08-26 15:10:00,76.66,76.67,76.65,76.66,17300.0,49.1017,49.1081,49.0953,49.1017,17300.0
2014-08-26 15:20:00,76.66,76.67,76.59,76.59,35900.0,49.1017,49.1081,49.0569,49.0569,35900.0
2014-08-26 15:30:00,76.59,76.59,76.42,76.42,46400.0,49.0569,49.0569,48.948,48.948,46400.0
2014-08-26 15:40:00,76.43,76.44,76.35,76.35,66700.0,48.9544,48.9608,48.9031,48.9031,66700.0
2014-08-26 15:50:00,76.35,76.39,76.31,76.37,113200.0,48.9031,48.9288,48.8775,48.916,113200.0
2014-08-27 09:30:00,76.24,76.48,76.2,76.37,41300.0,48.8327,48.9864,48.8071,48.916,41300.0
2014-08-27 09:40:00,76.39,76.55,76.35,76.41,63600.0,48.9288,49.0312,48.9031,48.9416,63600.0
2014-08-27 09:50:00,76.42,76.47,76.36,76.4,20700.0,48.948,48.98,48.9095,48.9352,20700.0
2014-08-27 10:00:00,76.4,76.4,76.31,76.31,15100.0,48.9352,48.9352,48.8775,48.8775,15100.0
2014-08-27 10:10:00,76.3,76.31,76.24,76.24,7900.0,48.8711,48.8775,48.8327,48.8327,7900.0
2014-08-27 10:20:00,76.22,76.22,76.09,76.09,24500.0,48.8199,48.8199,48.7366,48.7366,24500.0
2014-08-27 10:30:00,76.08,76.24,76.08,76.15,13700.0,48.7302,48.8327,48.7302,48.775,13700.0
2014-08-27 10:40:00,76.16,76.19,75.99,76.0,21800.0,48.7814,48.8007,48.6726,48.679,21800.0
2014-08-27 10:50:00,76.0,76.09,76.0,76.07,17200.0,48.679,48.7366,48.679,48.7238,17200.0
2014-08-27 11:00:00,76.08,76.2,76.08,76.18,12100.0,48.7302,48.8071,48.7302,48.7943,12100.0
2014-08-27 11:10:00,76.18,76.27,76.18,76.24,19400.0,48.7943,48.8519,48.7943,48.8327,19400.0
2014-08-27 11:20:00,76.26,76.3,76.19,76.21,11500.0,48.8455,48.8711,48.8007,48.8135,11500.0
2014-08-27 11:30:00,76.21,76.26,76.15,76.22,37500.0,48.8135,48.8455,48.775,48.8199,37500.0
2014-08-27 11:40:00,76.22,76.26,76.21,76.23,11900.0,48.8199,48.8455,48.8135,48.8263,11900.0
2014-08-27 11:50:00,76.23,76.24,76.18,76.2,17100.0,48.8263,48.8327,48.7943,48.8071,17100.0
2014-08-27 12:00:00,76.2,76.21,76.19,76.2,4700.0,48.8071,48.8135,48.8007,48.8071,4700.0
2014-08-27 12:10:00,76.2,76.22,76.19,76.22,8700.0,48.8071,48.8199,48.8007,48.8199,8700.0
2014-08-27 12:20:00,76.22,76.27,76.21,76.26,13300.0,48.8199,48.8519,48.8135,48.8455,13300.0
2014-08-27 12:30:00,76.26,76.27,76.25,76.25,14700.0,48.8455,48.8519,48.8391,48.8391,14700.0
2014-08-27 12:40:00,76.25,76.28,76.24,76.27,6200.0,48.8391,48.8583,48.8327,48.8519,6200.0
2014-08-27 12:50:00,76.28,76.36,76.28,76.36,7400.0,48.8583,48.9095,48.8583,48.9095,7400.0
2014-08-27 13:00:00,76.35,76.36,76.34,76.34,6900.0,48.9031,48.9095,48.8967,48.8967,6900.0
2014-08-27 13:10:00,76.35,76.38,76.35,76.37,6200.0,48.9031,48.9224,48.9031,48.916,6200.0
2014-08-27 13:20:00,76.37,76.37,76.34,76.34,6800.0,48.916,48.916,48.8967,48.8967,6800.0
2014-08-27 13:30:00,76.34,76.34,76.27,76.31,9200.0,48.8967,48.8967,48.8519,48.8775,9200.0
2014-08-27 13:40:00,76.31,76.32,76.3,76.3,9100.0,48.8775,48.8839,48.8711,48.8711,9100.0
2014-08-27 13:50:00,76.3,76.38,76.3,76.36,7600.0,48.8711,48.9224,48.8711,48.9095,7600.0
2014-08-27 14:00:00,76.36,76.36,76.33,76.36,10000.0,48.9095,48.9095,48.8903,48.9095,10000.0
2014-08-27 14:10:00,76.36,76.43,76.36,76.42,9600.0,48.9095,48.9544,48.9095,48.948,9600.0
2014-08-27 14:20:00,76.43,76.45,76.42,76.45,5900.0,48.9544,48.9672,48.948,48.9672,5900.0
2014-08-27 14:30:00,76.45,76.48,76.37,76.37,13700.0,48.9672,48.9864,48.916,48.916,13700.0
2014-08-27 14:40:00,76.37,76.38,76.35,76.38,10900.0,48.916,48.9224,48.9031,48.9224,10900.0
2014-08-27 14:50:00,76.38,76.44,76.38,76.4,25200.0,48.9224,48.9608,48.9224,48.9352,25200.0
2014-08-27 15:00:00,76.4,76.41,76.39,76.39,27600.0,48.9352,48.9416,48.9288,48.9288,27600.0
2014-08-27 15:10:00,76.4,76.43,76.4,76.42,14900.0,48.9352,48.9544,48.9352,48.948,14900.0
2014-08-27 15:20:00,76.43,76.47,76.42,76.47,14800.0,48.9544,48.98,48.948,48.98,14800.0
2014-08-27 15:30:00,76.47,76.47,76.4,76.42,22000.0,48.98,48.98,48.9352,48.948,22000.0
2014-08-27 15:40:00,76.42,76.47,76.41,76.46,30100.0,48.948,48.98,48.9416,48.9736,30100.0
2014-08-27 15:50:00,76.46,76.48,76.45,76.47,85600.0,48.9736,48.9864,48.9672,48.98,85600.0
2014-08-28 09:30:00,75.94,76.24,75.93,76.0,32500.0,48.6405,48.8327,48.6341,48.679,32500.0
2014-08-28 09:40:00,76.0,76.08,75.97,76.06,8900.0,48.679,48.7302,48.6597,48.7174,8900.0
2014-08-28 09:50:00,76.02,76.12,76.01,76.12,9200.0,48.6918,48.7558,48.6854,48.7558,9200.0
2014-08-28 10:00:00,76.11,76.17,75.99,76.17,18300.0,48.7494,48.7878,48.6726,48.7878,18300.0
2014-08-28 10:10:00,76.17,76.19,76.04,76.19,25100.0,48.7878,48.8007,48.7046,48.8007,25100.0
2014-08-28 10:20:00,76.19,76.36,76.19,76.31,15100.0,48.8007,48.9095,48.8007,48.8775,15100.0
2014-08-28 10:30:00,76.32,76.32,76.17,76.17,10200.0,48.8839,48.8839,48.7878,48.7878,10200.0
2014-08-28 10:40:00,76.14,76.21,76.14,76.19,8900.0,48.7686,48.8135,48.7686,48.8007,8900.0
2014-08-28 10:50:00,76.18,76.23,76.14,76.2,7000.0,48.7943,48.8263,48.7686,48.8071,7000.0
2014-08-28 11:00:00,76.23,76.23,76.2,76.2,7100.0,48.8263,48.8263,48.8071,48.8071,7100.0
2014-08-28 11:10:00,76.2,76.24,76.2,76.2,12400.0,48.8071,48.8327,48.8071,48.8071,12400.0
2014-08-28 11:20:00,76.2,76.32,76.2,76.3,11200.0,48.8071,48.8839,48.8071,48.8711,11200.0
2014-08-28 11:30:00,76.3,76.34,76.27,76.31,4400.0,48.8711,48.8967,48.8519,48.8775,4400.0
2014-08-28 11:40:00,76.31,76.33,76.27,76.31,5400.0,48.8775,48.8903,48.8519,48.8775,5400.0
2014-08-28 11:50:00,76.31,76.42,76.31,76.42,7700.0,48.8775,48.948,48.8775,48.948,7700.0
2014-08-28 12:00:00,76.41,76.42,76.37,76.39,8200.0,48.9416,48.948,48.916,48.9288,8200.0
2014-08-28 12:10:00,76.4,76.44,76.4,76.43,8100.0,48.9352,48.9608,48.9352,48.9544,8100.0
2014-08-28 12:20:00,76.43,76.48,76.39,76.48,6100.0,48.9544,48.9864,48.9288,48.9864,6100.0
2014-08-28 12:30:00,76.49,76.5,76.4,76.42,3200.0,48.9928,48.9992,48.9352,48.948,3200.0
2014-08-28 12:40:00,76.42,76.53,76.41,76.52,10300.0,48.948,49.0184,48.9416,49.012,10300.0
2014-08-28 12:50:00,76.51,76.57,76.49,76.51,16000.0,49.0056,49.0441,48.9928,49.0056,16000.0
2014-08-28 13:00:00,76.51,76.54,76.49,76.53,11800.0,49.0056,49.0248,48.9928,49.0184,11800.0
2014-08-28 13:10:00,76.53,76.61,76.52,76.6,16900.0,49.0184,49.0697,49.012,49.0633,16900.0
2014-08-28 13:20:00,76.6,76.6,76.59,76.59,9300.0,49.0633,49.0633,49.0569,49.0569,9300.0
2014-08-28 13:30:00,76.59,76.6,76.59,76.59,10700.0,49.0569,49.0633,49.0569,49.0569,10700.0
2014-08-28 13:40:00,76.6,76.62,76.59,76.61,8900.0,49.0633,49.0761,49.0569,49.0697,8900.0
2014-08-28 13:50:00,76.61,76.62,76.59,76.6,6900.0,49.0697,49.0761,49.0569,49.0633,6900.0
2014-08-28 14:00:00,76.59,76.6,76.57,76.59,11200.0,49.0569,49.0633,49.0441,49.0569,11200.0
2014-08-28 14:10:00,76.59,76.59,76.57,76.58,7900.0,49.0569,49.0569,49.0441,49.0505,7900.0
2014-08-28 14:20:00,76.57,76.57,76.51,76.51,8900.0,49.0441,49.0441,49.0056,49.0056,8900.0
2014-08-28 14:30:00,76.52,76.54,76.52,76.53,7200.0,49.012,49.0248,49.012,49.0184,7200.0
2014-08-28 14:40:00,76.53,76.61,76.5,76.6,61300.0,49.0184,49.0697,48.9992,49.0633,61300.0
2014-08-28 14:50:00,76.6,76.65,76.59,76.59,14400.0,49.0633,49.0953,49.0569,49.0569,14400.0
2014-08-28 15:00:00,76.58,76.61,76.57,76.59,12300.0,49.0505,49.0697,49.0441,49.0569,12300.0
2014-08-28 15:10:00,76.59,76.61,76.58,76.61,15800.0,49.0569,49.0697,49.0505,49.0697,15800.0
2014-08-28 15:20:00,76.61,76.62,76.59,76.59,14100.0,49.0697,49.0761,49.0569,49.0569,14100.0
2014-08-28 15:30:00,76.59,76.69,76.59,76.69,81000.0,49.0569,49.1209,49.0569,49.1209,81000.0
2014-08-28 15:40:00,76.68,76.68,76.62,76.66,136800.0,49.1145,49.1145,49.0761,49.1017,136800.0
2014-08-28 15:50:00,76.66,76.66,76.53,76.58,190700.0,49.1017,49.1017,49.0184,49.0505,190700.0
2014-08-29 09:30:00,76.88,76.88,76.63,76.8,17200.0,49.2426,49.2426,49.0825,49.1914,17200.0
2014-08-29 09:40:00,76.84,76.84,76.7,76.72,15100.0,49.217,49.217,49.1273,49.1401,15100.0
2014-08-29 09:50:00,76.7,76.79,76.65,76.72,17600.0,49.1273,49.185,49.0953,49.1401,17600.0
2014-08-29 10:00:00,76.7,76.77,76.6,76.6,6500.0,49.1273,49.1722,49.0633,49.0633,6500.0
2014-08-29 10:10:00,76.59,76.64,76.58,76.63,21100.0,49.0569,49.0889,49.0505,49.0825,21100.0
2014-08-29 10:20:00,76.63,76.67,76.6,76.61,15300.0,49.0825,49.1081,49.0633,49.0697,15300.0
2014-08-29 10:30:00,76.61,76.72,76.61,76.69,6000.0,49.0697,49.1401,49.0697,49.1209,6000.0
2014-08-29 10:40:00,76.69,76.87,76.69,76.87,50700.0,49.1209,49.2362,49.1209,49.2362,50700.0
2014-08-29 10:50:00,76.87,77.02,76.86,77.02,12100.0,49.2362,49.3323,49.2298,49.3323,12100.0
2014-08-29 11:00:00,77.02,77.05,76.99,77.03,17200.0,49.3323,49.3515,49.3131,49.3387,17200.0
2014-08-29 11:10:00,77.01,77.1,77.0,77.09,13300.0,49.3259,49.3835,49.3195,49.3771,13300.0
2014-08-29 11:20:00,77.1,77.12,77.06,77.1,12300.0,49.3835,49.3963,49.3579,49.3835,12300.0
2014-08-29 11:30:00,77.11,77.25,77.11,77.23,18500.0,49.3899,49.4796,49.3899,49.4668,18500.0
2014-08-29 11:40:00,77.23,77.42,77.23,77.41,35400.0,49.4668,49.5885,49.4668,49.5821,35400.0
2014-08-29 11:50:00,77.41,77.41,77.15,77.17,27300.0,49.5821,49.5821,49.4156,49.4284,27300.0
2014-08-29 12:00:00,77.18,77.2,77.0,77.0,13500.0,49.4348,49.4476,49.3195,49.3195,13500.0
2014-08-29 12:10:00,77.0,77.01,76.91,76.94,11800.0,49.3195,49.3259,49.2618,49.281,11800.0
2014-08-29 12:20:00,76.93,76.93,76.84,76.86,11400.0,49.2746,49.2746,49.217,49.2298,11400.0
2014-08-29 12:30:00,76.84,76.86,76.72,76.76,19200.0,49.217,49.2298,49.1401,49.1658,19200.0
2014-08-29 12:40:00,76.76,76.79,76.73,76.77,24900.0,49.1658,49.185,49.1465,49.1722,24900.0
2014-08-29 12:50:00,76.77,76.77,76.73,76.73,25400.0,49.1722,49.1722,49.1465,49.1465,25400.0
2014-08-29 13:00:00,76.73,76.77,76.73,76.75,8800.0,49.1465,49.1722,49.1465,49.1593,8800.0
2014-08-29 13:10:00,76.75,76.75,76.73,76.73,14800.0,49.1593,49.1593,49.1465,49.1465,14800.0
2014-08-29 13:20:00,76.73,76.73,76.62,76.65,14300.0,49.1465,49.1465,49.0761,49.0953,14300.0
2014-08-29 13:30:00,76.65,76.73,76.65,76.7,27600.0,49.0953,49.1465,49.0953,49.1273,27600.0
2014-08-29 13:40:00,76.71,76.71,76.62,76.63,9500.0,49.1337,49.1337,49.0761,49.0825,9500.0
2014-08-29 13:50:00,76.63,76.66,76.61,76.66,14700.0,49.0825,49.1017,49.0697,49.1017,14700.0
2014-08-29 14:00:00,76.66,76.72,76.66,76.68,28600.0,49.1017,49.1401,49.1017,49.1145,28600.0
2014-08-29 14:10:00,76.69,76.71,76.67,76.71,15500.0,49.1209,49.1337,49.1081,49.1337,15500.0
2014-08-29 14:20:00,76.71,76.71,76.67,76.69,8700.0,49.1337,49.1337,49.1081,49.1209,8700.0
2014-08-29 14:30:00,76.68,76.7,76.68,76.69,16700.0,49.1145,49.1273,49.1145,49.1209,16700.0
2014-08-29 14:40:00,76.68,76.68,76.61,76.61,11200.0,49.1145,49.1145,49.0697,49.0697,11200.0
2014-08-29 14:50:00,76.61,76.61,76.56,76.58,10200.0,49.0697,49.0697,49.0376,49.0505,10200.0
2014-08-29 15:00:00,76.58,76.62,76.57,76.58,26500.0,49.0505,49.0761,49.0441,49.0505,26500.0
2014-08-29 15:10:00,76.57,76.62,76.57,76.6,11700.0,49.0441,49.0761,49.0441,49.0633,11700.0
2014-08-29 15:20:00,76.61,76.62,76.6,76.62,5100.0,49.0697,49.0761,49.0633,49.0761,5100.0
2014-08-29 15:30:00,76.61,76.62,76.5,76.53,49600.0,49.0697,49.0761,48.9992,49.0184,49600.0
2014-08-29 15:40:00,76.52,76.55,76.5,76.52,25700.0,49.012,49.0312,48.9992,49.012,25700.0
2014-08-29 15:50:00,76.51,76.58,76.51,76.55,72800.0,49.0056,49.0505,49.0056,49.0312,72800.0
2014-09-02 09:30:00,76.58,76.72,76.54,76.63,25600.0,49.0505,49.1401,49.0248,49.0825,25600.0
2014-09-02 09:40:00,76.62,76.84,76.59,76.83,36500.0,49.0761,49.217,49.0569,49.2106,36500.0
2014-09-02 09:50:00,76.81,76.94,76.72,76.81,27300.0,49.1978,49.281,49.1401,49.1978,27300.0
2014-09-02 10:00:00,76.87,76.89,76.7,76.71,13000.0,49.2362,49.249,49.1273,49.1337,13000.0
2014-09-02 10:10:00,76.73,76.75,76.53,76.64,20200.0,49.1465,49.1593,49.0184,49.0889,20200.0
2014-09-02 10:20:00,76.62,76.73,76.6,76.7,54300.0,49.0761,49.1465,49.0633,49.1273,54300.0
2014-09-02 10:30:00,76.69,76.69,76.58,76.63,16000.0,49.1209,49.1209,49.0505,49.0825,16000.0
2014-09-02 10:40:00,76.64,76.87,76.64,76.87,15100.0,49.0889,49.2362,49.0889,49.2362,15100.0
2014-09-02 10:50:00,76.87,77.08,76.86,77.08,33400.0,49.2362,49.3707,49.2298,49.3707,33400.0
2014-09-02 11:00:00,77.07,77.1,76.96,76.96,13400.0,49.3643,49.3835,49.2939,49.2939,13400.0
2014-09-02 11:10:00,76.97,76.99,76.84,76.85,19900.0,49.3003,49.3131,49.217,49.2234,19900.0
2014-09-02 11:20:00,76.85,76.87,76.83,76.83,14300.0,49.2234,49.2362,49.2106,49.2106,14300.0
2014-09-02 11:30:00,76.82,76.88,76.79,76.88,12200.0,49.2042,49.2426,49.185,49.2426,12200.0
2014-09-02 11:40:00,76.87,76.91,76.84,76.85,31200.0,49.2362,49.2618,49.217,49.2234,31200.0
2014-09-02 11:50:00,76.85,76.86,76.79,76.81,26100.0,49.2234,49.2298,49.185,49.1978,26100.0
2014-09-02 12:00:00,76.82,76.84,76.79,76.84,11600.0,49.2042,49.217,49.185,49.217,11600.0
2014-09-02 12:10:00,76.84,76.87,76.83,76.87,12600.0,49.217,49.2362,49.2106,49.2362,12600.0
2014-09-02 12:20:00,76.87,76.91,76.86,76.9,16100.0,49.2362,49.2618,49.2298,49.2554,16100.0
2014-09-02 12:30:00,76.89,76.89,76.75,76.76,30000.0,49.249,49.249,49.1593,49.1658,30000.0
2014-09-02 12:40:00,76.76,76.77,76.73,76.75,23400.0,49.1658,49.1722,49.1465,49.1593,23400.0
2014-09-02 12:50:00,76.75,76.78,76.74,76.76,12600.0,49.1593,49.1786,49.1529,49.1658,12600.0
2014-09-02 13:00:00,76.76,76.77,76.65,76.65,52600.0,49.1658,49.1722,49.0953,49.0953,52600.0
2014-09-02 13:10:00,76.65,76.66,76.6,76.6,11300.0,49.0953,49.1017,49.0633,49.0633,11300.0
2014-09-02 13:20:00,76.6,76.6,76.53,76.53,13300.0,49.0633,49.0633,49.0184,49.0184,13300.0
2014-09-02 13:30:00,76.54,76.54,76.48,76.52,14100.0,49.0248,49.0248,48.9864,49.012,14100.0
2014-09-02 13:40:00,76.52,76.52,76.42,76.42,29300.0,49.012,49.012,48.948,48.948,29300.0
2014-09-02 13:50:00,76.42,76.52,76.4,76.4,52800.0,48.948,49.012,48.9352,48.9352,52800.0
2014-09-02 14:00:00,76.42,76.6,76.41,76.59,15600.0,48.948,49.0633,48.9416,49.0569,15600.0
2014-09-02 14:10:00,76.59,76.65,76.59,76.64,11400.0,49.0569,49.0953,49.0569,49.0889,11400.0
2014-09-02 14:20:00,76.64,76.65,76.61,76.63,15100.0,49.0889,49.0953,49.0697,49.0825,15100.0
2014-09-02 14:30:00,76.63,76.66,76.61,76.65,12100.0,49.0825,49.1017,49.0697,49.0953,12100.0
2014-09-02 14:40:00,76.65,76.66,76.61,76.62,16600.0,49.0953,49.1017,49.0697,49.0761,16600.0
2014-09-02 14:50:00,76.61,76.64,76.6,76.6,24000.0,49.0697,49.0889,49.0633,49.0633,24000.0
2014-09-02 15:00:00,76.6,76.6,76.54,76.57,26700.0,49.0633,49.0633,49.0248,49.0441,26700.0
2014-09-02 15:10:00,76.56,76.6,76.56,76.59,11600.0,49.0376,49.0633,49.0376,49.0569,11600.0
2014-09-02 15:20:00,76.58,76.61,76.58,76.61,12300.0,49.0505,49.0697,49.0505,49.0697,12300.0
2014-09-02 15:30:00,76.6,76.63,76.6,76.63,16500.0,49.0633,49.0825,49.0633,49.0825,16500.0
2014-09-02 15:40:00,76.63,76.75,76.62,76.75,25500.0,49.0825,49.1593,49.0761,49.1593,25500.0
2014-09-02 15:50:00,76.75,76.82,76.7,76.75,107200.0,49.1593,49.2042,49.1273,49.1593,107200.0
2014-09-03 09:30:00,77.03,77.12,76.8,76.94,17800.0,49.3387,49.3963,49.1914,49.281,17800.0
2014-09-03 09:40:00,76.89,76.96,76.84,76.89,15100.0,49.249,49.2939,49.217,49.249,15100.0
2014-09-03 09:50:00,76.91,77.0,76.89,76.92,18700.0,49.2618,49.3195,49.249,49.2682,18700.0
2014-09-03 10:00:00,76.94,76.99,76.88,76.95,9900.0,49.281,49.3131,49.2426,49.2874,9900.0
2014-09-03 10:10:00,76.94,76.97,76.91,76.97,21600.0,49.281,49.3003,49.2618,49.3003,21600.0
2014-09-03 10:20:00,76.97,76.99,76.87,76.95,18800.0,49.3003,49.3131,49.2362,49.2874,18800.0
2014-09-03 10:30:00,76.95,77.1,76.94,77.1,15500.0,49.2874,49.3835,49.281,49.3835,15500.0
2014-09-03 10:40:00,77.09,77.17,77.08,77.17,22600.0,49.3771,49.4284,49.3707,49.4284,22600.0
2014-09-03 10:50:00,77.17,77.2,77.01,77.01,16400.0,49.4284,49.4476,49.3259,49.3259,16400.0
2014-09-03 11:00:00,77.01,77.13,77.01,77.13,13000.0,49.3259,49.4027,49.3259,49.4027,13000.0
2014-09-03 11:10:00,77.11,77.15,76.98,76.99,8800.0,49.3899,49.4156,49.3067,49.3131,8800.0
2014-09-03 11:20:00,76.99,77.0,76.77,76.77,8200.0,49.3131,49.3195,49.1722,49.1722,8200.0
2014-09-03 11:30:00,76.77,76.78,76.7,76.7,6300.0,49.1722,49.1786,49.1273,49.1273,6300.0
2014-09-03 11:40:00,76.7,76.7,76.62,76.63,7500.0,49.1273,49.1273,49.0761,49.0825,7500.0
2014-09-03 11:50:00,76.63,76.63,76.49,76.49,14400.0,49.0825,49.0825,48.9928,48.9928,14400.0
2014-09-03 12:00:00,76.48,76.64,76.47,76.63,18000.0,48.9864,49.0889,48.98,49.0825,18000.0
2014-09-03 12:10:00,76.61,76.61,76.54,76.57,6500.0,49.0697,49.0697,49.0248,49.0441,6500.0
2014-09-03 12:20:00,76.57,76.59,76.0,76.42,78300.0,49.0441,49.0569,48.679,48.948,78300.0
2014-09-03 12:30:00,76.42,76.53,76.37,76.53,9300.0,48.948,49.0184,48.916,49.0184,9300.0
2014-09-03 12:40:00,76.52,76.59,76.52,76.55,15700.0,49.012,49.0569,49.012,49.0312,15700.0
2014-09-03 12:50:00,76.53,76.65,76.53,76.64,8900.0,49.0184,49.0953,49.0184,49.0889,8900.0
2014-09-03 13:00:00,76.64,76.77,76.63,76.76,15600.0,49.0889,49.1722,49.0825,49.1658,15600.0
2014-09-03 13:10:00,76.74,76.79,76.72,76.73,26500.0,49.1529,49.185,49.1401,49.1465,26500.0
2014-09-03 13:20:00,76.72,76.78,76.71,76.77,9400.0,49.1401,49.1786,49.1337,49.1722,9400.0
2014-09-03 13:30:00,76.76,76.79,76.72,76.73,22200.0,49.1658,49.185,49.1401,49.1465,22200.0
2014-09-03 13:40:00,76.73,76.74,76.7,76.7,16500.0,49.1465,49.1529,49.1273,49.1273,16500.0
2014-09-03 13:50:00,76.7,76.72,76.67,76.71,15900.0,49.1273,49.1401,49.1081,49.1337,15900.0
2014-09-03 14:00:00,76.72,76.75,76.7,76.72,16500.0,49.1401,49.1593,49.1273,49.1401,16500.0
2014-09-03 14:10:00,76.73,76.73,76.6,76.61,14900.0,49.1465,49.1465,49.0633,49.0697,14900.0
2014-09-03 14:20:00,76.59,76.59,76.4,76.44,15100.0,49.0569,49.0569,48.9352,48.9608,15100.0
2014-09-03 14:30:00,76.44,76.45,76.41,76.43,8000.0,48.9608,48.9672,48.9416,48.9544,8000.0
2014-09-03 14:40:00,76.43,76.47,76.42,76.46,20600.0,48.9544,48.98,48.948,48.9736,20600.0
2014-09-03 14:50:00,76.46,76.48,76.44,76.46,21000.0,48.9736,48.9864,48.9608,48.9736,21000.0
2014-09-03 15:00:00,76.45,76.49,76.39,76.48,19100.0,48.9672,48.9928,48.9288,48.9864,19100.0
2014-09-03 15:10:00,76.49,76.56,76.45,76.56,21000.0,48.9928,49.0376,48.9672,49.0376,21000.0
2014-09-03 15:20:00,76.56,76.56,76.5,76.5,16400.0,49.0376,49.0376,48.9992,48.9992,16400.0
2014-09-03 15:30:00,76.5,76.52,76.49,76.51,21700.0,48.9992,49.012,48.9928,49.0056,21700.0
2014-09-03 15:40:00,76.51,76.52,76.46,76.5,35100.0,49.0056,49.012,48.9736,48.9992,35100.0
2014-09-03 15:50:00,76.5,76.56,76.5,76.52,41400.0,48.9992,49.0376,48.9992,49.012,41400.0
2014-09-04 09:30:00,76.67,76.86,76.45,76.49,42900.0,49.1081,49.2298,48.9672,48.9928,42900.0
2014-09-04 09:40:00,76.51,76.54,76.25,76.51,19000.0,49.0056,49.0248,48.8391,49.0056,19000.0
2014-09-04 09:50:00,76.5,76.55,76.45,76.53,11000.0,48.9992,49.0312,48.9672,49.0184,11000.0
2014-09-04 10:00:00,76.56,76.66,76.53,76.64,9900.0,49.0376,49.1017,49.0184,49.0889,9900.0
2014-09-04 10:10:00,76.65,76.73,76.49,76.5,31100.0,49.0953,49.1465,48.9928,48.9992,31100.0
2014-09-04 10:20:00,76.5,76.67,76.5,76.67,30800.0,48.9992,49.1081,48.9992,49.1081,30800.0
2014-09-04 10:30:00,76.67,76.72,76.51,76.55,29400.0,49.1081,49.1401,49.0056,49.0312,29400.0
2014-09-04 10:40:00,76.56,76.66,76.55,76.66,12400.0,49.0376,49.1017,49.0312,49.1017,12400.0
2014-09-04 10:50:00,76.65,76.79,76.65,76.79,13600.0,49.0953,49.185,49.0953,49.185,13600.0
2014-09-04 11:00:00,76.8,76.99,76.8,76.92,22200.0,49.1914,49.3131,49.1914,49.2682,22200.0
2014-09-04 11:10:00,76.91,76.97,76.9,76.95,25000.0,49.2618,49.3003,49.2554,49.2874,25000.0
2014-09-04 11:20:00,76.95,77.0,76.85,76.85,21500.0,49.2874,49.3195,49.2234,49.2234,21500.0
2014-09-04 11:30:00,76.8,76.88,76.78,76.87,13300.0,49.1914,49.2426,49.1786,49.2362,13300.0
2014-09-04 11:40:00,76.87,76.95,76.87,76.95,6900.0,49.2362,49.2874,49.2362,49.2874,6900.0
2014-09-04 11:50:00,76.96,77.02,76.95,76.95,16200.0,49.2939,49.3323,49.2874,49.2874,16200.0
2014-09-04 12:00:00,76.95,77.0,76.93,76.96,32600.0,49.2874,49.3195,49.2746,49.2939,32600.0
2014-09-04 12:10:00,76.97,76.97,76.91,76.93,9900.0,49.3003,49.3003,49.2618,49.2746,9900.0
2014-09-04 12:20:00,76.92,76.92,76.77,76.77,11200.0,49.2682,49.2682,49.1722,49.1722,11200.0
2014-09-04 12:30:00,76.78,76.88,76.78,76.86,8200.0,49.1786,49.2426,49.1786,49.2298,8200.0
2014-09-04 12:40:00,76.86,76.88,76.78,76.82,9300.0,49.2298,49.2426,49.1786,49.2042,9300.0
2014-09-04 12:50:00,76.85,76.85,76.77,76.78,13700.0,49.2234,49.2234,49.1722,49.1786,13700.0
2014-09-04 13:00:00,76.78,76.88,76.76,76.88,212500.0,49.1786,49.2426,49.1658,49.2426,212500.0
2014-09-04 13:10:00,76.89,76.9,76.85,76.87,10600.0,49.249,49.2554,49.2234,49.2362,10600.0
2014-09-04 13:20:00,76.88,76.89,76.79,76.79,4900.0,49.2426,49.249,49.185,49.185,4900.0
2014-09-04 13:30:00,76.8,76.86,76.77,76.84,25500.0,49.1914,49.2298,49.1722,49.217,25500.0
2014-09-04 13:40:00,76.83,76.85,76.78,76.83,14100.0,49.2106,49.2234,49.1786,49.2106,14100.0
2014-09-04 13:50:00,76.83,76.83,76.78,76.82,11400.0,49.2106,49.2106,49.1786,49.2042,11400.0
2014-09-04 14:00:00,76.79,76.89,76.79,76.81,5300.0,49.185,49.249,49.185,49.1978,5300.0
2014-09-04 14:10:00,76.8,76.83,76.78,76.83,16700.0,49.1914,49.2106,49.1786,49.2106,16700.0
2014-09-04 14:20:00,76.83,76.84,76.75,76.82,14300.0,49.2106,49.217,49.1593,49.2042,14300.0
2014-09-04 14:30:00,76.79,76.8,76.68,76.68,12200.0,49.185,49.1914,49.1145,49.1145,12200.0
2014-09-04 14:40:00,76.68,76.74,76.64,76.66,12900.0,49.1145,49.1529,49.0889,49.1017,12900.0
2014-09-04 14:50:00,76.66,76.77,76.61,76.63,18800.0,49.1017,49.1722,49.0697,49.0825,18800.0
2014-09-04 15:00:00,76.63,76.65,76.47,76.49,18900.0,49.0825,49.0953,48.98,48.9928,18900.0
2014-09-04 15:10:00,76.48,76.5,76.38,76.46,37000.0,48.9864,48.9992,48.9224,48.9736,37000.0
2014-09-04 15:20:00,76.47,76.58,76.45,76.57,22200.0,48.98,49.0505,48.9672,49.0441,22200.0
2014-09-04 15:30:00,76.58,76.59,76.43,76.46,25000.0,49.0505,49.0569,48.9544,48.9736,25000.0
2014-09-04 15:40:00,76.46,76.56,76.45,76.56,30900.0,48.9736,49.0376,48.9672,49.0376,30900.0
2014-09-04 15:50:00,76.57,76.61,76.53,76.6,48100.0,49.0441,49.0697,49.0184,49.0633,48100.0
2014-09-05 09:30:00,76.53,76.55,75.85,75.91,33100.0,49.0184,49.0312,48.5829,48.6213,33100.0
2014-09-05 09:40:00,75.87,76.4,75.87,76.35,14600.0,48.5957,48.9352,48.5957,48.9031,14600.0
2014-09-05 09:50:00,76.29,76.31,76.05,76.1,16800.0,48.8647,48.8775,48.711,48.743,16800.0
2014-09-05 10:00:00,76.12,76.14,75.97,76.02,14700.0,48.7558,48.7686,48.6597,48.6918,14700.0
2014-09-05 10:10:00,76.04,76.09,75.9,75.98,15700.0,48.7046,48.7366,48.6149,48.6662,15700.0
2014-09-05 10:20:00,75.97,76.12,75.97,76.12,22500.0,48.6597,48.7558,48.6597,48.7558,22500.0
2014-09-05 10:30:00,76.16,76.18,76.01,76.04,27000.0,48.7814,48.7943,48.6854,48.7046,27000.0
2014-09-05 10:40:00,75.99,76.09,75.95,76.09,17300.0,48.6726,48.7366,48.6469,48.7366,17300.0
2014-09-05 10:50:00,76.08,76.16,76.07,76.14,25900.0,48.7302,48.7814,48.7238,48.7686,25900.0
2014-09-05 11:00:00,76.14,76.34,76.06,76.34,49000.0,48.7686,48.8967,48.7174,48.8967,49000.0
2014-09-05 11:10:00,76.36,76.39,76.28,76.29,10000.0,48.9095,48.9288,48.8583,48.8647,10000.0
2014-09-05 11:20:00,76.31,76.35,76.17,76.24,12800.0,48.8775,48.9031,48.7878,48.8327,12800.0
2014-09-05 11:30:00,76.27,76.32,76.14,76.14,7400.0,48.8519,48.8839,48.7686,48.7686,7400.0
2014-09-05 11:40:00,76.14,76.2,76.11,76.11,10000.0,48.7686,48.8071,48.7494,48.7494,10000.0
2014-09-05 11:50:00,76.13,76.2,76.07,76.16,32500.0,48.7622,48.8071,48.7238,48.7814,32500.0
2014-09-05 12:00:00,76.18,76.25,76.11,76.13,38800.0,48.7943,48.8391,48.7494,48.7622,38800.0
2014-09-05 12:10:00,76.12,76.2,76.08,76.19,45900.0,48.7558,48.8071,48.7302,48.8007,45900.0
2014-09-05 12:20:00,76.19,76.26,76.16,76.26,13300.0,48.8007,48.8455,48.7814,48.8455,13300.0
2014-09-05 12:30:00,76.27,76.32,76.26,76.32,27800.0,48.8519,48.8839,48.8455,48.8839,27800.0
2014-09-05 12:40:00,76.31,76.41,76.31,76.33,11800.0,48.8775,48.9416,48.8775,48.8903,11800.0
2014-09-05 12:50:00,76.34,76.35,76.31,76.34,17900.0,48.8967,48.9031,48.8775,48.8967,17900.0
2014-09-05 13:00:00,76.33,76.52,76.33,76.52,26600.0,48.8903,49.012,48.8903,49.012,26600.0
2014-09-05 13:10:00,76.5,76.51,76.42,76.45,12100.0,48.9992,49.0056,48.948,48.9672,12100.0
2014-09-05 13:20:00,76.46,76.48,76.4,76.42,9200.0,48.9736,48.9864,48.9352,48.948,9200.0
2014-09-05 13:30:00,76.42,76.42,76.29,76.29,9400.0,48.948,48.948,48.8647,48.8647,9400.0
2014-09-05 13:40:00,76.3,76.3,76.17,76.17,9900.0,48.8711,48.8711,48.7878,48.7878,9900.0
2014-09-05 13:50:00,76.16,76.23,76.15,76.23,11300.0,48.7814,48.8263,48.775,48.8263,11300.0
2014-09-05 14:00:00,76.24,76.39,76.23,76.25,25000.0,48.8327,48.9288,48.8263,48.8391,25000.0
2014-09-05 14:10:00,76.24,76.29,76.22,76.25,13200.0,48.8327,48.8647,48.8199,48.8391,13200.0
2014-09-05 14:20:00,76.23,76.27,76.22,76.24,12200.0,48.8263,48.8519,48.8199,48.8327,12200.0
2014-09-05 14:30:00,76.23,76.28,76.19,76.21,33400.0,48.8263,48.8583,48.8007,48.8135,33400.0
2014-09-05 14:40:00,76.2,76.24,76.17,76.24,16900.0,48.8071,48.8327,48.7878,48.8327,16900.0
2014-09-05 14:50:00,76.23,76.24,76.19,76.21,24700.0,48.8263,48.8327,48.8007,48.8135,24700.0
2014-09-05 15:00:00,76.23,76.25,76.2,76.24,24000.0,48.8263,48.8391,48.8071,48.8327,24000.0
2014-09-05 15:10:00,76.24,76.32,76.24,76.32,24600.0,48.8327,48.8839,48.8327,48.8839,24600.0
2014-09-05 15:20:00,76.33,76.37,76.31,76.31,30400.0,48.8903,48.916,48.8775,48.8775,30400.0
2014-09-05 15:30:00,76.31,76.35,76.31,76.34,31900.0,48.8775,48.9031,48.8775,48.8967,31900.0
2014-09-05 15:40:00,76.34,76.53,76.34,76.49,59400.0,48.8967,49.0184,48.8967,48.9928,59400.0
2014-09-05 15:50:00,76.48,76.55,76.41,76.42,126200.0,48.9864,49.0312,48.9416,48.948,126200.0
2014-09-08 09:30:00,76.02,76.31,75.79,76.28,47200.0,48.9932,49.18,48.8449,49.1607,47200.0
2014-09-08 09:40:00,76.29,76.29,75.97,75.97,31500.0,49.1672,49.1672,48.9609,48.9609,31500.0
2014-09-08 09:50:00,76.0,76.14,75.96,76.09,26000.0,48.9803,49.0705,48.9545,49.0383,26000.0
2014-09-08 10:00:00,76.09,76.23,76.0,76.0,19100.0,49.0383,49.1285,48.9803,48.9803,19100.0
2014-09-08 10:10:00,76.0,76.05,75.97,75.97,23900.0,48.9803,49.0125,48.9609,48.9609,23900.0
2014-09-08 10:20:00,75.98,76.0,75.91,75.97,12700.0,48.9674,48.9803,48.9223,48.9609,12700.0
2014-09-08 10:30:00,75.96,75.96,75.83,75.84,16400.0,48.9545,48.9545,48.8707,48.8771,16400.0
2014-09-08 10:40:00,75.84,75.85,75.77,75.77,8700.0,48.8771,48.8836,48.832,48.832,8700.0
2014-09-08 10:50:00,75.77,75.87,75.76,75.85,12400.0,48.832,48.8965,48.8256,48.8836,12400.0
2014-09-08 11:00:00,75.87,75.87,75.75,75.84,11700.0,48.8965,48.8965,48.8191,48.8771,11700.0
2014-09-08 11:10:00,75.87,75.88,75.8,75.86,9200.0,48.8965,48.9029,48.8514,48.89,9200.0
2014-09-08 11:20:00,75.86,75.96,75.85,75.86,14800.0,48.89,48.9545,48.8836,48.89,14800.0
2014-09-08 11:30:00,75.87,75.91,75.85,75.88,12100.0,48.8965,48.9223,48.8836,48.9029,12100.0
2014-09-08 11:40:00,75.88,75.89,75.86,75.87,12900.0,48.9029,48.9094,48.89,48.8965,12900.0
2014-09-08 11:50:00,75.89,75.89,75.8,75.87,9800.0,48.9094,48.9094,48.8514,48.8965,9800.0
2014-09-08 12:00:00,75.88,75.91,75.8,75.88,10100.0,48.9029,48.9223,48.8514,48.9029,10100.0
2014-09-08 12:10:00,75.86,75.87,75.82,75.83,8600.0,48.89,48.8965,48.8643,48.8707,8600.0
2014-09-08 12:20:00,75.84,75.89,75.84,75.89,5200.0,48.8771,48.9094,48.8771,48.9094,5200.0
2014-09-08 12:30:00,75.89,75.91,75.86,75.9,13500.0,48.9094,48.9223,48.89,48.9158,13500.0
2014-09-08 12:40:00,75.89,75.99,75.89,75.95,5400.0,48.9094,48.9738,48.9094,48.948,5400.0
2014-09-08 12:50:00,75.97,76.02,75.97,75.98,7300.0,48.9609,48.9932,48.9609,48.9674,7300.0
2014-09-08 13:00:00,75.99,76.05,75.96,75.98,10900.0,48.9738,49.0125,48.9545,48.9674,10900.0
2014-09-08 13:10:00,75.97,75.98,75.8,75.8,13200.0,48.9609,48.9674,48.8514,48.8514,13200.0
2014-09-08 13:20:00,75.77,75.87,75.75,75.82,15900.0,48.832,48.8965,48.8191,48.8643,15900.0
2014-09-08 13:30:00,75.81,75.81,75.74,75.78,47300.0,48.8578,48.8578,48.8127,48.8385,47300.0
2014-09-08 13:40:00,75.78,75.78,75.67,75.7,28000.0,48.8385,48.8385,48.7676,48.7869,28000.0
2014-09-08 13:50:00,75.69,75.7,75.63,75.69,17000.0,48.7805,48.7869,48.7418,48.7805,17000.0
2014-09-08 14:00:00,75.7,75.79,75.7,75.78,13000.0,48.7869,48.8449,48.7869,48.8385,13000.0
2014-09-08 14:10:00,75.8,75.86,75.78,75.86,15300.0,48.8514,48.89,48.8385,48.89,15300.0
2014-09-08 14:20:00,75.84,75.88,75.81,75.88,15300.0,48.8771,48.9029,48.8578,48.9029,15300.0
2014-09-08 14:30:00,75.88,75.89,75.86,75.89,8500.0,48.9029,48.9094,48.89,48.9094,8500.0
2014-09-08 14:40:00,75.89,75.96,75.89,75.94,9900.0,48.9094,48.9545,48.9094,48.9416,9900.0
2014-09-08 14:50:00,75.95,75.96,75.91,75.92,12600.0,48.948,48.9545,48.9223,48.9287,12600.0
2014-09-08 15:00:00,75.93,76.01,75.93,76.0,11900.0,48.9351,48.9867,48.9351,48.9803,11900.0
2014-09-08 15:10:00,76.0,76.03,75.97,75.99,17800.0,48.9803,48.9996,48.9609,48.9738,17800.0
2014-09-08 15:20:00,76.0,76.02,75.96,76.02,23700.0,48.9803,48.9932,48.9545,48.9932,23700.0
2014-09-08 15:30:00,76.01,76.02,75.98,76.02,42700.0,48.9867,48.9932,48.9674,48.9932,42700.0
2014-09-08 15:40:00,76.02,76.02,75.94,76.01,47700.0,48.9932,48.9932,48.9416,48.9867,47700.0
2014-09-08 15:50:00,76.01,76.02,75.91,75.94,58000.0,48.9867,48.9932,48.9223,48.9416,58000.0
2014-09-09 09:30:00,75.92,76.02,75.39,75.61,22800.0,48.9287,48.9932,48.5871,48.7289,22800.0
2014-09-09 09:40:00,75.59,75.97,75.57,75.86,24600.0,48.716,48.9609,48.7031,48.89,24600.0
2014-09-09 09:50:00,75.84,75.87,75.75,75.87,51100.0,48.8771,48.8965,48.8191,48.8965,51100.0
2014-09-09 10:00:00,75.86,75.92,75.73,75.87,12000.0,48.89,48.9287,48.8063,48.8965,12000.0
2014-09-09 10:10:00,75.87,75.9,75.81,75.85,12400.0,48.8965,48.9158,48.8578,48.8836,12400.0
2014-09-09 10:20:00,75.83,75.85,75.72,75.82,49200.0,48.8707,48.8836,48.7998,48.8643,49200.0
2014-09-09 10:30:00,75.81,75.81,75.66,75.68,17500.0,48.8578,48.8578,48.7611,48.774,17500.0
2014-09-09 10:40:00,75.67,75.8,75.66,75.73,6800.0,48.7676,48.8514,48.7611,48.8063,6800.0
2014-09-09 10:50:00,75.75,75.75,75.7,75.72,9900.0,48.8191,48.8191,48.7869,48.7998,9900.0
2014-09-09 11:00:00,75.7,75.9,75.7,75.9,11000.0,48.7869,48.9158,48.7869,48.9158,11000.0
2014-09-09 11:10:00,75.92,76.03,75.92,75.99,16800.0,48.9287,48.9996,48.9287,48.9738,16800.0
2014-09-09 11:20:00,75.96,76.0,75.93,75.99,7200.0,48.9545,48.9803,48.9351,48.9738,7200.0
2014-09-09 11:30:00,75.99,76.01,75.92,75.92,6700.0,48.9738,48.9867,48.9287,48.9287,6700.0
2014-09-09 11:40:00,75.93,75.97,75.91,75.97,7000.0,48.9351,48.9609,48.9223,48.9609,7000.0
2014-09-09 11:50:00,75.94,75.96,75.86,75.92,6500.0,48.9416,48.9545,48.89,48.9287,6500.0
2014-09-09 12:00:00,75.9,75.92,75.87,75.91,6100.0,48.9158,48.9287,48.8965,48.9223,6100.0
2014-09-09 12:10:00,75.9,75.95,75.87,75.94,9600.0,48.9158,48.948,48.8965,48.9416,9600.0
2014-09-09 12:20:00,75.96,76.04,75.96,76.03,5200.0,48.9545,49.006,48.9545,48.9996,5200.0
2014-09-09 12:30:00,76.04,76.08,76.02,76.03,6800.0,49.006,49.0318,48.9932,48.9996,6800.0
2014-09-09 12:40:00,76.03,76.03,75.96,75.96,6900.0,48.9996,48.9996,48.9545,48.9545,6900.0
2014-09-09 12:50:00,75.96,75.97,75.9,75.92,9900.0,48.9545,48.9609,48.9158,48.9287,9900.0
2014-09-09 13:00:00,75.92,76.03,75.88,75.88,33400.0,48.9287,48.9996,48.9029,48.9029,33400.0
2014-09-09 13:10:00,75.9,75.93,75.88,75.89,4800.0,48.9158,48.9351,48.9029,48.9094,4800.0
2014-09-09 13:20:00,75.91,75.91,75.83,75.9,5400.0,48.9223,48.9223,48.8707,48.9158,5400.0
2014-09-09 13:30:00,75.9,76.06,75.9,76.06,8700.0,48.9158,49.0189,48.9158,49.0189,8700.0
2014-09-09 13:40:00,76.06,76.15,75.97,76.12,20200.0,49.0189,49.0769,48.9609,49.0576,20200.0
2014-09-09 13:50:00,76.12,76.15,76.11,76.13,6100.0,49.0576,49.0769,49.0512,49.064,6100.0
2014-09-09 14:00:00,76.14,76.14,76.01,76.01,10300.0,49.0705,49.0705,48.9867,48.9867,10300.0
2014-09-09 14:10:00,76.01,76.01,75.88,75.89,20900.0,48.9867,48.9867,48.9029,48.9094,20900.0
2014-09-09 14:20:00,75.89,75.9,75.76,75.76,8500.0,48.9094,48.9158,48.8256,48.8256,8500.0
2014-09-09 14:30:00,75.77,75.82,75.74,75.78,13500.0,48.832,48.8643,48.8127,48.8385,13500.0
2014-09-09 14:40:00,75.78,75.8,75.75,75.76,12700.0,48.8385,48.8514,48.8191,48.8256,12700.0
2014-09-09 14:50:00,75.75,75.81,75.73,75.8,19100.0,48.8191,48.8578,48.8063,48.8514,19100.0
2014-09-09 15:00:00,75.79,75.8,75.66,75.67,14200.0,48.8449,48.8514,48.7611,48.7676,14200.0
2014-09-09 15:10:00,75.67,75.72,75.61,75.67,19300.0,48.7676,48.7998,48.7289,48.7676,19300.0
2014-09-09 15:20:00,75.66,75.7,75.59,75.69,18800.0,48.7611,48.7869,48.716,48.7805,18800.0
2014-09-09 15:30:00,75.69,75.72,75.65,75.67,20100.0,48.7805,48.7998,48.7547,48.7676,20100.0
2014-09-09 15:40:00,75.67,75.69,75.64,75.68,26800.0,48.7676,48.7805,48.7482,48.774,26800.0
2014-09-09 15:50:00,75.67,75.7,75.66,75.68,89300.0,48.7676,48.7869,48.7611,48.774,89300.0
2014-09-10 09:30:00,75.89,76.1,75.3,75.93,68800.0,48.9094,49.0447,48.5291,48.9351,68800.0
2014-09-10 09:40:00,75.93,76.07,75.86,76.0,37000.0,48.9351,49.0254,48.89,48.9803,37000.0
2014-09-10 09:50:00,76.0,76.09,75.89,75.96,67100.0,48.9803,49.0383,48.9094,48.9545,67100.0
2014-09-10 10:00:00,75.96,75.98,75.84,75.96,14100.0,48.9545,48.9674,48.8771,48.9545,14100.0
2014-09-10 10:10:00,75.97,76.03,75.93,75.97,26100.0,48.9609,48.9996,48.9351,48.9609,26100.0
2014-09-10 10:20:00,75.97,75.99,75.89,75.95,22400.0,48.9609,48.9738,48.9094,48.948,22400.0
2014-09-10 10:30:00,75.95,75.95,75.77,75.78,20200.0,48.948,48.948,48.832,48.8385,20200.0
2014-09-10 10:40:00,75.77,75.99,75.77,75.8,19900.0,48.832,48.9738,48.832,48.8514,19900.0
2014-09-10 10:50:00,75.83,75.92,75.8,75.8,12000.0,48.8707,48.9287,48.8514,48.8514,12000.0
2014-09-10 11:00:00,75.8,75.92,75.8,75.92,10000.0,48.8514,48.9287,48.8514,48.9287,10000.0
2014-09-10 11:10:00,75.91,76.03,75.9,75.94,16100.0,48.9223,48.9996,48.9158,48.9416,16100.0
2014-09-10 11:20:00,75.94,75.94,75.88,75.91,14900.0,48.9416,48.9416,48.9029,48.9223,14900.0
2014-09-10 11:30:00,75.92,75.96,75.84,75.87,21600.0,48.9287,48.9545,48.8771,48.8965,21600.0
2014-09-10 11:40:00,75.88,75.94,75.86,75.9,35800.0,48.9029,48.9416,48.89,48.9158,35800.0
2014-09-10 11:50:00,75.92,75.96,75.89,75.89,7500.0,48.9287,48.9545,48.9094,48.9094,7500.0
2014-09-10 12:00:00,75.87,75.97,75.81,75.95,9600.0,48.8965,48.9609,48.8578,48.948,9600.0
2014-09-10 12:10:00,75.95,76.0,75.93,75.94,27900.0,48.948,48.9803,48.9351,48.9416,27900.0
2014-09-10 12:20:00,75.99,76.02,75.95,75.99,14200.0,48.9738,48.9932,48.948,48.9738,14200.0
2014-09-10 12:30:00,76.0,76.03,75.98,76.03,13200.0,48.9803,48.9996,48.9674,48.9996,13200.0
2014-09-10 12:40:00,76.03,76.06,76.0,76.01,13000.0,48.9996,49.0189,48.9803,48.9867,13000.0
2014-09-10 12:50:00,76.01,76.01,75.96,75.96,7700.0,48.9867,48.9867,48.9545,48.9545,7700.0
2014-09-10 13:00:00,75.96,76.19,75.96,76.18,12900.0,48.9545,49.1027,48.9545,49.0963,12900.0
2014-09-10 13:10:00,76.18,76.26,76.17,76.22,9100.0,49.0963,49.1478,49.0898,49.122,9100.0
2014-09-10 13:20:00,76.21,76.22,76.15,76.18,8300.0,49.1156,49.122,49.0769,49.0963,8300.0
2014-09-10 13:30:00,76.18,76.21,76.13,76.19,8600.0,49.0963,49.1156,49.064,49.1027,8600.0
2014-09-10 13:40:00,76.19,76.28,76.18,76.26,9700.0,49.1027,49.1607,49.0963,49.1478,9700.0
2014-09-10 13:50:00,76.26,76.26,76.16,76.17,14200.0,49.1478,49.1478,49.0834,49.0898,14200.0
2014-09-10 14:00:00,76.17,76.19,76.1,76.1,15400.0,49.0898,49.1027,49.0447,49.0447,15400.0
2014-09-10 14:10:00,76.09,76.11,76.06,76.07,19500.0,49.0383,49.0512,49.0189,49.0254,19500.0
2014-09-10 14:20:00,76.06,76.14,76.05,76.11,20600.0,49.0189,49.0705,49.0125,49.0512,20600.0
2014-09-10 14:30:00,76.12,76.13,76.01,76.02,31300.0,49.0576,49.064,48.9867,48.9932,31300.0
2014-09-10 14:40:00,76.02,76.07,76.0,76.07,13200.0,48.9932,49.0254,48.9803,49.0254,13200.0
2014-09-10 14:50:00,76.1,76.12,76.06,76.08,17200.0,49.0447,49.0576,49.0189,49.0318,17200.0
2014-09-10 15:00:00,76.09,76.25,76.07,76.25,17500.0,49.0383,49.1414,49.0254,49.1414,17500.0
2014-09-10 15:10:00,76.25,76.26,76.22,76.23,14300.0,49.1414,49.1478,49.122,49.1285,14300.0
2014-09-10 15:20:00,76.23,76.23,76.17,76.17,19800.0,49.1285,49.1285,49.0898,49.0898,19800.0
2014-09-10 15:30:00,76.17,76.17,76.13,76.16,35400.0,49.0898,49.0898,49.064,49.0834,35400.0
2014-09-10 15:40:00,76.16,76.16,76.09,76.13,35100.0,49.0834,49.0834,49.0383,49.064,35100.0
2014-09-10 15:50:00,76.13,76.14,75.99,75.99,110700.0,49.064,49.0705,48.9738,48.9738,110700.0
2014-09-11 09:30:00,75.91,76.7,75.91,76.54,62000.0,48.9223,49.4314,48.9223,49.3283,62000.0
2014-09-11 09:40:00,76.54,76.89,76.53,76.73,51600.0,49.3283,49.5538,49.3218,49.4507,51600.0
2014-09-11 09:50:00,76.77,76.97,76.73,76.97,20700.0,49.4765,49.6054,49.4507,49.6054,20700.0
2014-09-11 10:00:00,76.93,76.93,76.69,76.69,13500.0,49.5796,49.5796,49.425,49.425,13500.0
2014-09-11 10:10:00,76.68,76.73,76.61,76.61,30100.0,49.4185,49.4507,49.3734,49.3734,30100.0
2014-09-11 10:20:00,76.61,76.62,76.43,76.49,12900.0,49.3734,49.3798,49.2574,49.2961,12900.0
2014-09-11 10:30:00,76.49,76.63,76.44,76.63,32500.0,49.2961,49.3863,49.2638,49.3863,32500.0
2014-09-11 10:40:00,76.63,76.78,76.62,76.72,34800.0,49.3863,49.483,49.3798,49.4443,34800.0
2014-09-11 10:50:00,76.71,76.85,76.63,76.85,28600.0,49.4378,49.5281,49.3863,49.5281,28600.0
2014-09-11 11:00:00,76.86,77.06,76.86,77.02,20200.0,49.5345,49.6634,49.5345,49.6376,20200.0
2014-09-11 11:10:00,77.01,77.02,76.91,76.93,22500.0,49.6312,49.6376,49.5667,49.5796,22500.0
2014-09-11 11:20:00,76.93,76.97,76.88,76.88,13200.0,49.5796,49.6054,49.5474,49.5474,13200.0
2014-09-11 11:30:00,76.88,77.0,76.88,76.93,13300.0,49.5474,49.6247,49.5474,49.5796,13300.0
2014-09-11 11:40:00,76.95,76.98,76.94,76.97,8700.0,49.5925,49.6118,49.5861,49.6054,8700.0
2014-09-11 11:50:00,76.97,77.12,76.96,77.12,11300.0,49.6054,49.7021,49.599,49.7021,11300.0
2014-09-11 12:00:00,77.11,77.14,77.06,77.09,22600.0,49.6956,49.715,49.6634,49.6827,22600.0
2014-09-11 12:10:00,77.1,77.18,77.05,77.16,37300.0,49.6892,49.7407,49.657,49.7279,37300.0
2014-09-11 12:20:00,77.12,77.28,77.12,77.28,11500.0,49.7021,49.8052,49.7021,49.8052,11500.0
2014-09-11 12:30:00,77.27,77.36,77.26,77.32,23300.0,49.7987,49.8567,49.7923,49.831,23300.0
2014-09-11 12:40:00,77.32,77.36,77.26,77.35,14300.0,49.831,49.8567,49.7923,49.8503,14300.0
2014-09-11 12:50:00,77.35,77.41,77.26,77.35,32200.0,49.8503,49.889,49.7923,49.8503,32200.0
2014-09-11 13:00:00,77.34,77.35,77.19,77.24,19700.0,49.8439,49.8503,49.7472,49.7794,19700.0
2014-09-11 13:10:00,77.24,77.3,77.23,77.29,10600.0,49.7794,49.8181,49.773,49.8116,10600.0
2014-09-11 13:20:00,77.28,77.3,77.25,77.28,25200.0,49.8052,49.8181,49.7859,49.8052,25200.0
2014-09-11 13:30:00,77.28,77.34,77.26,77.31,26800.0,49.8052,49.8439,49.7923,49.8245,26800.0
2014-09-11 13:40:00,77.31,77.45,77.27,77.45,12500.0,49.8245,49.9148,49.7987,49.9148,12500.0
2014-09-11 13:50:00,77.45,77.48,77.4,77.44,15700.0,49.9148,49.9341,49.8825,49.9083,15700.0
2014-09-11 14:00:00,77.44,77.49,77.42,77.44,35800.0,49.9083,49.9405,49.8954,49.9083,35800.0
2014-09-11 14:10:00,77.43,77.44,77.39,77.41,20000.0,49.9019,49.9083,49.8761,49.889,20000.0
2014-09-11 14:20:00,77.41,77.41,77.34,77.41,28200.0,49.889,49.889,49.8439,49.889,28200.0
2014-09-11 14:30:00,77.41,77.47,77.38,77.39,30800.0,49.889,49.9276,49.8696,49.8761,30800.0
2014-09-11 14:40:00,77.39,77.48,77.39,77.47,23800.0,49.8761,49.9341,49.8761,49.9276,23800.0
2014-09-11 14:50:00,77.47,77.48,77.4,77.44,28100.0,49.9276,49.9341,49.8825,49.9083,28100.0
2014-09-11 15:00:00,77.44,77.49,77.42,77.44,26200.0,49.9083,49.9405,49.8954,49.9083,26200.0
2014-09-11 15:10:00,77.44,77.49,77.44,77.48,25000.0,49.9083,49.9405,49.9083,49.9341,25000.0
2014-09-11 15:20:00,77.48,77.5,77.43,77.43,29700.0,49.9341,49.947,49.9019,49.9019,29700.0
2014-09-11 15:30:00,77.43,77.48,77.43,77.46,33800.0,49.9019,49.9341,49.9019,49.9212,33800.0
2014-09-11 15:40:00,77.46,77.48,77.45,77.47,60200.0,49.9212,49.9341,49.9148,49.9276,60200.0
2014-09-11 15:50:00,77.47,77.6,77.47,77.52,204600.0,49.9276,50.0114,49.9276,49.9599,204600.0
2014-09-12 09:30:00,77.53,78.24,77.52,78.23,88800.0,49.9663,50.4239,49.9599,50.4174,88800.0
2014-09-12 09:40:00,78.2,78.45,78.15,78.45,74600.0,50.3981,50.5592,50.3659,50.5592,74600.0
2014-09-12 09:50:00,78.44,78.46,78.27,78.42,36600.0,50.5528,50.5657,50.4432,50.5399,36600.0
2014-09-12 10:00:00,78.45,78.62,78.34,78.61,65400.0,50.5592,50.6688,50.4883,50.6623,65400.0
2014-09-12 10:10:00,78.62,78.89,78.56,78.89,38000.0,50.6688,50.8428,50.6301,50.8428,38000.0
2014-09-12 10:20:00,78.89,79.03,78.86,79.01,129700.0,50.8428,50.933,50.8235,50.9201,129700.0
2014-09-12 10:30:00,79.0,79.09,78.98,79.05,47500.0,50.9137,50.9717,50.9008,50.9459,47500.0
2014-09-12 10:40:00,79.06,79.08,78.86,78.92,70100.0,50.9524,50.9653,50.8235,50.8621,70100.0
2014-09-12 10:50:00,78.92,79.19,78.91,79.09,42400.0,50.8621,51.0361,50.8557,50.9717,42400.0
2014-09-12 11:00:00,79.09,79.3,79.06,79.3,38400.0,50.9717,51.107,50.9524,51.107,38400.0
2014-09-12 11:10:00,79.3,79.32,79.04,79.06,87600.0,51.107,51.1199,50.9395,50.9524,87600.0
2014-09-12 11:20:00,79.05,79.2,78.82,79.12,28400.0,50.9459,51.0426,50.7977,50.991,28400.0
2014-09-12 11:30:00,79.11,79.18,78.99,79.02,25800.0,50.9846,51.0297,50.9072,50.9266,25800.0
2014-09-12 11:40:00,79.03,79.17,79.0,79.09,19700.0,50.933,51.0233,50.9137,50.9717,19700.0
2014-09-12 11:50:00,79.08,79.19,79.0,79.17,13900.0,50.9653,51.0361,50.9137,51.0233,13900.0
2014-09-12 12:00:00,79.17,79.18,79.04,79.15,19700.0,51.0233,51.0297,50.9395,51.0104,19700.0
2014-09-12 12:10:00,79.16,79.27,79.04,79.24,27200.0,51.0168,51.0877,50.9395,51.0684,27200.0
2014-09-12 12:20:00,79.22,79.23,79.05,79.14,19800.0,51.0555,51.0619,50.9459,51.0039,19800.0
2014-09-12 12:30:00,79.15,79.16,78.87,78.92,32500.0,51.0104,51.0168,50.8299,50.8621,32500.0
2014-09-12 12:40:00,78.92,79.03,78.89,79.01,18700.0,50.8621,50.933,50.8428,50.9201,18700.0
2014-09-12 12:50:00,79.0,79.0,78.8,78.8,44300.0,50.9137,50.9137,50.7848,50.7848,44300.0
2014-09-12 13:00:00,78.8,78.92,78.74,78.91,30600.0,50.7848,50.8621,50.7461,50.8557,30600.0
2014-09-12 13:10:00,78.89,78.9,78.8,78.85,13700.0,50.8428,50.8492,50.7848,50.817,13700.0
2014-09-12 13:20:00,78.85,78.88,78.73,78.86,15800.0,50.817,50.8364,50.7397,50.8235,15800.0
2014-09-12 13:30:00,78.86,78.86,78.72,78.76,15400.0,50.8235,50.8235,50.7332,50.759,15400.0
2014-09-12 13:40:00,78.75,78.98,78.73,78.9,31900.0,50.7526,50.9008,50.7397,50.8492,31900.0
2014-09-12 13:50:00,78.93,79.03,78.9,78.92,14500.0,50.8686,50.933,50.8492,50.8621,14500.0
2014-09-12 14:00:00,78.94,78.99,78.87,78.99,18200.0,50.875,50.9072,50.8299,50.9072,18200.0
2014-09-12 14:10:00,79.0,79.16,79.0,79.15,31600.0,50.9137,51.0168,50.9137,51.0104,31600.0
2014-09-12 14:20:00,79.16,79.21,79.02,79.02,19100.0,51.0168,51.049,50.9266,50.9266,19100.0
2014-09-12 14:30:00,79.03,79.1,79.02,79.05,20100.0,50.933,50.9781,50.9266,50.9459,20100.0
2014-09-12 14:40:00,79.06,79.15,78.99,79.12,35500.0,50.9524,51.0104,50.9072,50.991,35500.0
2014-09-12 14:50:00,79.1,79.1,79.02,79.02,24000.0,50.9781,50.9781,50.9266,50.9266,24000.0
2014-09-12 15:00:00,79.03,79.07,79.01,79.03,59000.0,50.933,50.9588,50.9201,50.933,59000.0
2014-09-12 15:10:00,79.03,79.07,78.99,79.07,53000.0,50.933,50.9588,50.9072,50.9588,53000.0
2014-09-12 15:20:00,79.08,79.12,79.03,79.1,43100.0,50.9653,50.991,50.933,50.9781,43100.0
2014-09-12 15:30:00,79.1,79.11,79.03,79.07,57200.0,50.9781,50.9846,50.933,50.9588,57200.0
2014-09-12 15:40:00,79.08,79.12,79.07,79.12,116600.0,50.9653,50.991,50.9588,50.991,116600.0
2014-09-12 15:50:00,79.11,79.36,79.11,79.34,280000.0,50.9846,51.1457,50.9846,51.1328,280000.0
2014-09-15 09:30:00,79.0,79.3,78.88,79.13,46900.0,50.9137,51.107,50.8364,50.9975,46900.0
2014-09-15 09:40:00,79.11,79.25,79.08,79.25,22700.0,50.9846,51.0748,50.9653,51.0748,22700.0
2014-09-15 09:50:00,79.28,79.46,79.2,79.39,35600.0,51.0941,51.2102,51.0426,51.165,35600.0
2014-09-15 10:00:00,79.4,79.53,79.3,79.53,41500.0,51.1715,51.2553,51.107,51.2553,41500.0
2014-09-15 10:10:00,79.52,79.66,79.49,79.56,56500.0,51.2488,51.339,51.2295,51.2746,56500.0
2014-09-15 10:20:00,79.58,79.69,79.56,79.59,41400.0,51.2875,51.3584,51.2746,51.2939,41400.0
2014-09-15 10:30:00,79.6,79.75,79.59,79.7,35000.0,51.3004,51.3971,51.2939,51.3648,35000.0
2014-09-15 10:40:00,79.71,79.74,79.55,79.59,43000.0,51.3713,51.3906,51.2682,51.2939,43000.0
2014-09-15 10:50:00,79.57,79.59,79.46,79.51,13700.0,51.281,51.2939,51.2102,51.2424,13700.0
2014-09-15 11:00:00,79.5,79.59,79.43,79.59,18600.0,51.2359,51.2939,51.1908,51.2939,18600.0
2014-09-15 11:10:00,79.57,79.65,79.55,79.59,22100.0,51.281,51.3326,51.2682,51.2939,22100.0
2014-09-15 11:20:00,79.59,79.59,79.55,79.57,21800.0,51.2939,51.2939,51.2682,51.281,21800.0
2014-09-15 11:30:00,79.56,79.74,79.53,79.69,39100.0,51.2746,51.3906,51.2553,51.3584,39100.0
2014-09-15 11:40:00,79.7,79.73,79.68,79.71,40400.0,51.3648,51.3842,51.3519,51.3713,40400.0
2014-09-15 11:50:00,79.7,79.78,79.69,79.75,35100.0,51.3648,51.4164,51.3584,51.3971,35100.0
2014-09-15 12:00:00,79.74,79.87,79.71,79.8,26800.0,51.3906,51.4744,51.3713,51.4293,26800.0
2014-09-15 12:10:00,79.81,79.89,79.77,79.77,26200.0,51.4357,51.4873,51.4099,51.4099,26200.0
2014-09-15 12:20:00,79.76,79.88,79.67,79.81,15600.0,51.4035,51.4808,51.3455,51.4357,15600.0
2014-09-15 12:30:00,79.79,79.8,79.64,79.74,27400.0,51.4228,51.4293,51.3262,51.3906,27400.0
2014-09-15 12:40:00,79.74,79.8,79.67,79.76,32100.0,51.3906,51.4293,51.3455,51.4035,32100.0
2014-09-15 12:50:00,79.76,79.89,79.74,79.86,30900.0,51.4035,51.4873,51.3906,51.4679,30900.0
2014-09-15 13:00:00,79.85,79.95,79.84,79.93,31500.0,51.4615,51.5259,51.4551,51.5131,31500.0
2014-09-15 13:10:00,79.9,79.97,79.86,79.92,25100.0,51.4937,51.5388,51.4679,51.5066,25100.0
2014-09-15 13:20:00,79.9,79.96,79.87,79.92,19000.0,51.4937,51.5324,51.4744,51.5066,19000.0
2014-09-15 13:30:00,79.92,79.97,79.86,79.93,30900.0,51.5066,51.5388,51.4679,51.5131,30900.0
2014-09-15 13:40:00,79.91,80.11,79.89,80.11,79000.0,51.5002,51.6291,51.4873,51.6291,79000.0
2014-09-15 13:50:00,80.1,80.1,79.96,80.0,34100.0,51.6226,51.6226,51.5324,51.5582,34100.0
2014-09-15 14:00:00,80.0,80.02,79.95,79.99,22600.0,51.5582,51.5711,51.5259,51.5517,22600.0
2014-09-15 14:10:00,80.0,80.06,79.98,80.02,29400.0,51.5582,51.5968,51.5453,51.5711,29400.0
2014-09-15 14:20:00,80.02,80.12,79.98,80.1,24000.0,51.5711,51.6355,51.5453,51.6226,24000.0
2014-09-15 14:30:00,80.11,80.16,80.08,80.14,26900.0,51.6291,51.6613,51.6097,51.6484,26900.0
2014-09-15 14:40:00,80.14,80.14,79.98,80.01,18200.0,51.6484,51.6484,51.5453,51.5646,18200.0
2014-09-15 14:50:00,80.01,80.02,79.97,79.98,38700.0,51.5646,51.5711,51.5388,51.5453,38700.0
2014-09-15 15:00:00,79.98,80.05,79.96,79.96,20200.0,51.5453,51.5904,51.5324,51.5324,20200.0
2014-09-15 15:10:00,79.97,80.01,79.96,79.99,36700.0,51.5388,51.5646,51.5324,51.5517,36700.0
2014-09-15 15:20:00,79.99,80.06,79.97,80.04,53600.0,51.5517,51.5968,51.5388,51.5839,53600.0
2014-09-15 15:30:00,80.03,80.05,80.0,80.01,68600.0,51.5775,51.5904,51.5582,51.5646,68600.0
2014-09-15 15:40:00,80.01,80.04,79.79,79.83,122900.0,51.5646,51.5839,51.4228,51.4486,122900.0
2014-09-15 15:50:00,79.83,79.86,79.78,79.82,157600.0,51.4486,51.4679,51.4164,51.4422,157600.0
2014-09-16 09:30:00,79.64,79.7,79.23,79.27,67100.0,51.3262,51.3648,51.0619,51.0877,67100.0
2014-09-16 09:40:00,79.26,79.42,79.18,79.41,21900.0,51.0813,51.1844,51.0297,51.1779,21900.0
2014-09-16 09:50:00,79.41,79.61,79.41,79.58,19400.0,51.1779,51.3068,51.1779,51.2875,19400.0
2014-09-16 10:00:00,79.58,79.68,79.55,79.6,13300.0,51.2875,51.3519,51.2682,51.3004,13300.0
2014-09-16 10:10:00,79.57,79.74,79.57,79.72,28700.0,51.281,51.3906,51.281,51.3777,28700.0
2014-09-16 10:20:00,79.71,79.71,79.54,79.61,25300.0,51.3713,51.3713,51.2617,51.3068,25300.0
2014-09-16 10:30:00,79.63,79.79,79.6,79.77,24600.0,51.3197,51.4228,51.3004,51.4099,24600.0
2014-09-16 10:40:00,79.77,79.86,79.71,79.84,40500.0,51.4099,51.4679,51.3713,51.4551,40500.0
2014-09-16 10:50:00,79.83,79.85,79.74,79.81,35800.0,51.4486,51.4615,51.3906,51.4357,35800.0
2014-09-16 11:00:00,79.8,79.84,79.77,79.8,12700.0,51.4293,51.4551,51.4099,51.4293,12700.0
2014-09-16 11:10:00,79.79,79.81,79.61,79.62,22900.0,51.4228,51.4357,51.3068,51.3133,22900.0
2014-09-16 11:20:00,79.62,79.92,79.61,79.91,13100.0,51.3133,51.5066,51.3068,51.5002,13100.0
2014-09-16 11:30:00,79.93,80.0,79.9,79.95,13400.0,51.5131,51.5582,51.4937,51.5259,13400.0
2014-09-16 11:40:00,79.95,79.98,79.9,79.96,11300.0,51.5259,51.5453,51.4937,51.5324,11300.0
2014-09-16 11:50:00,79.96,80.15,79.96,80.12,24400.0,51.5324,51.6548,51.5324,51.6355,24400.0
2014-09-16 12:00:00,80.13,80.13,79.91,79.91,9700.0,51.642,51.642,51.5002,51.5002,9700.0
2014-09-16 12:10:00,79.93,80.09,79.93,80.04,9700.0,51.5131,51.6162,51.5131,51.5839,9700.0
2014-09-16 12:20:00,80.05,80.23,80.05,80.17,13500.0,51.5904,51.7064,51.5904,51.6677,13500.0
2014-09-16 12:30:00,80.16,80.32,80.13,80.3,26400.0,51.6613,51.7644,51.642,51.7515,26400.0
2014-09-16 12:40:00,80.3,80.37,80.27,80.32,14300.0,51.7515,51.7966,51.7322,51.7644,14300.0
2014-09-16 12:50:00,80.31,80.31,80.17,80.18,12100.0,51.758,51.758,51.6677,51.6742,12100.0
2014-09-16 13:00:00,80.2,80.28,80.19,80.19,16700.0,51.6871,51.7386,51.6806,51.6806,16700.0
2014-09-16 13:10:00,80.19,80.35,80.18,80.32,21000.0,51.6806,51.7837,51.6742,51.7644,21000.0
2014-09-16 13:20:00,80.34,80.42,80.26,80.29,47800.0,51.7773,51.8288,51.7257,51.7451,47800.0
2014-09-16 13:30:00,80.29,80.35,80.27,80.31,20900.0,51.7451,51.7837,51.7322,51.758,20900.0
2014-09-16 13:40:00,80.31,80.34,80.13,80.14,17600.0,51.758,51.7773,51.642,51.6484,17600.0
2014-09-16 13:50:00,80.14,80.16,80.1,80.1,13700.0,51.6484,51.6613,51.6226,51.6226,13700.0
2014-09-16 14:00:00,80.1,80.13,80.0,80.06,33900.0,51.6226,51.642,51.5582,51.5968,33900.0
2014-09-16 14:10:00,80.05,80.1,80.02,80.03,26300.0,51.5904,51.6226,51.5711,51.5775,26300.0
2014-09-16 14:20:00,80.02,80.12,79.99,80.05,21300.0,51.5711,51.6355,51.5517,51.5904,21300.0
2014-09-16 14:30:00,80.04,80.07,79.93,80.01,63200.0,51.5839,51.6033,51.5131,51.5646,63200.0
2014-09-16 14:40:00,80.0,80.06,80.0,80.03,10300.0,51.5582,51.5968,51.5582,51.5775,10300.0
2014-09-16 14:50:00,80.03,80.05,79.95,80.05,18500.0,51.5775,51.5904,51.5259,51.5904,18500.0
2014-09-16 15:00:00,80.05,80.06,80.01,80.03,29300.0,51.5904,51.5968,51.5646,51.5775,29300.0
2014-09-16 15:10:00,80.04,80.15,80.01,80.1,63600.0,51.5839,51.6548,51.5646,51.6226,63600.0
2014-09-16 15:20:00,80.11,80.12,79.88,79.9,32400.0,51.6291,51.6355,51.4808,51.4937,32400.0
2014-09-16 15:30:00,79.91,79.92,79.87,79.89,27300.0,51.5002,51.5066,51.4744,51.4873,27300.0
2014-09-16 15:40:00,79.88,79.89,79.83,79.88,53200.0,51.4808,51.4873,51.4486,51.4808,53200.0
2014-09-16 15:50:00,79.89,79.9,79.81,79.86,101300.0,51.4873,51.4937,51.4357,51.4679,101300.0
2014-09-17 09:30:00,79.75,79.97,79.46,79.64,78000.0,51.3971,51.5388,51.2102,51.3262,78000.0
2014-09-17 09:40:00,79.69,79.87,79.69,79.71,28100.0,51.3584,51.4744,51.3584,51.3713,28100.0
2014-09-17 09:50:00,79.7,79.77,79.69,79.71,26000.0,51.3648,51.4099,51.3584,51.3713,26000.0
2014-09-17 10:00:00,79.73,79.78,79.69,79.74,33900.0,51.3842,51.4164,51.3584,51.3906,33900.0
2014-09-17 10:10:00,79.74,79.87,79.72,79.87,45000.0,51.3906,51.4744,51.3777,51.4744,45000.0
2014-09-17 10:20:00,79.87,79.97,79.75,79.82,49000.0,51.4744,51.5388,51.3971,51.4422,49000.0
2014-09-17 10:30:00,79.84,79.9,79.68,79.71,76400.0,51.4551,51.4937,51.3519,51.3713,76400.0
2014-09-17 10:40:00,79.72,79.84,79.71,79.77,25400.0,51.3777,51.4551,51.3713,51.4099,25400.0
2014-09-17 10:50:00,79.78,79.8,79.7,79.71,15400.0,51.4164,51.4293,51.3648,51.3713,15400.0
2014-09-17 11:00:00,79.75,79.82,79.71,79.8,17200.0,51.3971,51.4422,51.3713,51.4293,17200.0
2014-09-17 11:10:00,79.81,79.86,79.78,79.78,23300.0,51.4357,51.4679,51.4164,51.4164,23300.0
2014-09-17 11:20:00,79.78,79.87,79.77,79.86,33700.0,51.4164,51.4744,51.4099,51.4679,33700.0
2014-09-17 11:30:00,79.86,79.94,79.83,79.94,23900.0,51.4679,51.5195,51.4486,51.5195,23900.0
2014-09-17 11:40:00,79.94,80.0,79.84,79.86,45100.0,51.5195,51.5582,51.4551,51.4679,45100.0
2014-09-17 11:50:00,79.86,79.87,79.82,79.82,6900.0,51.4679,51.4744,51.4422,51.4422,6900.0
2014-09-17 12:00:00,79.85,79.9,79.82,79.87,22900.0,51.4615,51.4937,51.4422,51.4744,22900.0
2014-09-17 12:10:00,79.88,80.04,79.87,80.02,32400.0,51.4808,51.5839,51.4744,51.5711,32400.0
2014-09-17 12:20:00,80.02,80.08,80.0,80.03,50700.0,51.5711,51.6097,51.5582,51.5775,50700.0
2014-09-17 12:30:00,80.05,80.2,80.01,80.2,42800.0,51.5904,51.6871,51.5646,51.6871,42800.0
2014-09-17 12:40:00,80.2,80.27,80.19,80.21,8400.0,51.6871,51.7322,51.6806,51.6935,8400.0
2014-09-17 12:50:00,80.22,80.22,80.15,80.16,11800.0,51.7,51.7,51.6548,51.6613,11800.0
2014-09-17 13:00:00,80.14,80.22,80.13,80.22,20800.0,51.6484,51.7,51.642,51.7,20800.0
2014-09-17 13:10:00,80.22,80.25,80.17,80.22,47000.0,51.7,51.7193,51.6677,51.7,47000.0
2014-09-17 13:20:00,80.22,80.22,80.05,80.05,9500.0,51.7,51.7,51.5904,51.5904,9500.0
2014-09-17 13:30:00,80.05,80.07,80.0,80.04,9200.0,51.5904,51.6033,51.5582,51.5839,9200.0
2014-09-17 13:40:00,80.05,80.11,80.0,80.07,13300.0,51.5904,51.6291,51.5582,51.6033,13300.0
2014-09-17 13:50:00,80.05,80.12,80.0,80.06,17000.0,51.5904,51.6355,51.5582,51.5968,17000.0
2014-09-17 14:00:00,80.06,80.15,79.6,79.99,51400.0,51.5968,51.6548,51.3004,51.5517,51400.0
2014-09-17 14:10:00,80.01,80.7,80.01,80.69,65900.0,51.5646,52.0093,51.5646,52.0029,65900.0
2014-09-17 14:20:00,80.66,80.98,80.66,80.96,70600.0,51.9835,52.1898,51.9835,52.1769,70600.0
2014-09-17 14:30:00,80.96,80.96,80.55,80.57,52600.0,52.1769,52.1769,51.9126,51.9255,52600.0
2014-09-17 14:40:00,80.6,80.75,80.54,80.75,40300.0,51.9449,52.0415,51.9062,52.0415,40300.0
2014-09-17 14:50:00,80.77,80.82,80.65,80.78,42100.0,52.0544,52.0866,51.9771,52.0609,42100.0
2014-09-17 15:00:00,80.78,81.0,80.73,80.94,47800.0,52.0609,52.2026,52.0286,52.164,47800.0
2014-09-17 15:10:00,80.94,81.02,80.85,80.9,44200.0,52.164,52.2155,52.106,52.1382,44200.0
2014-09-17 15:20:00,80.88,80.9,80.62,80.82,39400.0,52.1253,52.1382,51.9577,52.0866,39400.0
2014-09-17 15:30:00,80.84,80.84,80.56,80.58,55600.0,52.0995,52.0995,51.9191,51.932,55600.0
2014-09-17 15:40:00,80.59,80.68,80.58,80.61,60400.0,51.9384,51.9964,51.932,51.9513,60400.0
2014-09-17 15:50:00,80.59,80.71,80.55,80.71,189300.0,51.9384,52.0157,51.9126,52.0157,189300.0
2014-09-18 09:30:00,80.34,81.63,80.11,81.63,103100.0,51.7773,52.6087,51.6291,52.6087,103100.0
2014-09-18 09:40:00,81.63,81.95,81.59,81.95,66100.0,52.6087,52.8149,52.5829,52.8149,66100.0
2014-09-18 09:50:00,81.95,82.4,81.95,82.35,125200.0,52.8149,53.1049,52.8149,53.0727,125200.0
2014-09-18 10:00:00,82.35,82.4,82.07,82.22,101900.0,53.0727,53.1049,52.8922,52.9889,101900.0
2014-09-18 10:10:00,82.24,82.47,82.18,82.43,66200.0,53.0018,53.15,52.9631,53.1242,66200.0
2014-09-18 10:20:00,82.42,82.65,82.28,82.39,114200.0,53.1178,53.266,53.0276,53.0985,114200.0
2014-09-18 10:30:00,82.38,82.64,82.36,82.57,26000.0,53.092,53.2596,53.0791,53.2145,26000.0
2014-09-18 10:40:00,82.55,82.89,82.44,82.84,58000.0,53.2016,53.4207,53.1307,53.3885,58000.0
2014-09-18 10:50:00,82.84,82.9,82.8,82.83,57900.0,53.3885,53.4272,53.3627,53.382,57900.0
2014-09-18 11:00:00,82.84,82.95,82.63,82.66,38600.0,53.3885,53.4594,53.2531,53.2725,38600.0
2014-09-18 11:10:00,82.66,82.69,82.45,82.57,43600.0,53.2725,53.2918,53.1371,53.2145,43600.0
2014-09-18 11:20:00,82.57,82.82,82.5,82.81,48500.0,53.2145,53.3756,53.1694,53.3692,48500.0
2014-09-18 11:30:00,82.8,82.91,82.73,82.73,24900.0,53.3627,53.4336,53.3176,53.3176,24900.0
2014-09-18 11:40:00,82.73,82.88,82.66,82.88,26300.0,53.3176,53.4143,53.2725,53.4143,26300.0
2014-09-18 11:50:00,82.86,82.95,82.82,82.91,40600.0,53.4014,53.4594,53.3756,53.4336,40600.0
2014-09-18 12:00:00,82.9,83.0,82.85,82.99,27800.0,53.4272,53.4916,53.3949,53.4852,27800.0
2014-09-18 12:10:00,82.98,83.54,82.96,83.53,123000.0,53.4787,53.8396,53.4658,53.8332,123000.0
2014-09-18 12:20:00,83.54,83.55,83.16,83.3,51900.0,53.8396,53.8461,53.5947,53.6849,51900.0
2014-09-18 12:30:00,83.3,83.33,83.11,83.23,84000.0,53.6849,53.7043,53.5625,53.6398,84000.0
2014-09-18 12:40:00,83.23,83.25,83.0,83.0,35500.0,53.6398,53.6527,53.4916,53.4916,35500.0
2014-09-18 12:50:00,83.0,83.16,83.0,83.16,40700.0,53.4916,53.5947,53.4916,53.5947,40700.0
2014-09-18 13:00:00,83.16,83.27,83.16,83.25,45600.0,53.5947,53.6656,53.5947,53.6527,45600.0
2014-09-18 13:10:00,83.23,83.3,83.13,83.13,42300.0,53.6398,53.6849,53.5754,53.5754,42300.0
2014-09-18 13:20:00,83.14,83.25,83.1,83.21,39600.0,53.5818,53.6527,53.556,53.6269,39600.0
2014-09-18 13:30:00,83.2,83.26,83.18,83.21,18800.0,53.6205,53.6592,53.6076,53.6269,18800.0
2014-09-18 13:40:00,83.21,83.58,83.21,83.54,119400.0,53.6269,53.8654,53.6269,53.8396,119400.0
2014-09-18 13:50:00,83.55,83.61,83.35,83.43,37300.0,53.8461,53.8847,53.7172,53.7687,37300.0
2014-09-18 14:00:00,83.43,83.56,83.4,83.42,25600.0,53.7687,53.8525,53.7494,53.7623,25600.0
2014-09-18 14:10:00,83.39,83.45,83.35,83.41,24700.0,53.7429,53.7816,53.7172,53.7558,24700.0
2014-09-18 14:20:00,83.38,83.39,83.2,83.22,17300.0,53.7365,53.7429,53.6205,53.6334,17300.0
2014-09-18 14:30:00,83.25,83.26,83.16,83.19,28400.0,53.6527,53.6592,53.5947,53.6141,28400.0
2014-09-18 14:40:00,83.19,83.2,83.04,83.16,31000.0,53.6141,53.6205,53.5174,53.5947,31000.0
2014-09-18 14:50:00,83.17,83.22,83.08,83.1,26800.0,53.6012,53.6334,53.5432,53.556,26800.0
2014-09-18 15:00:00,83.11,83.19,83.06,83.16,43200.0,53.5625,53.6141,53.5303,53.5947,43200.0
2014-09-18 15:10:00,83.16,83.32,83.1,83.32,82700.0,53.5947,53.6978,53.556,53.6978,82700.0
2014-09-18 15:20:00,83.33,83.41,83.25,83.38,56200.0,53.7043,53.7558,53.6527,53.7365,56200.0
2014-09-18 15:30:00,83.39,83.43,83.17,83.23,98600.0,53.7429,53.7687,53.6012,53.6398,98600.0
2014-09-18 15:40:00,83.22,83.23,83.1,83.15,100800.0,53.6334,53.6398,53.556,53.5883,100800.0
2014-09-18 15:50:00,83.07,83.14,82.7,82.95,347500.0,53.5367,53.5818,53.2983,53.4594,347500.0
2014-09-19 09:30:00,83.66,83.66,83.02,83.45,385900.0,53.917,53.917,53.5045,53.7816,385900.0
2014-09-19 09:40:00,83.49,83.6,83.07,83.2,80700.0,53.8074,53.8783,53.5367,53.6205,80700.0
2014-09-19 09:50:00,83.22,83.36,83.08,83.09,25000.0,53.6334,53.7236,53.5432,53.5496,25000.0
2014-09-19 10:00:00,83.09,83.09,82.68,82.8,72500.0,53.5496,53.5496,53.2854,53.3627,72500.0
2014-09-19 10:10:00,82.77,82.95,82.7,82.86,41100.0,53.3434,53.4594,53.2983,53.4014,41100.0
2014-09-19 10:20:00,82.84,82.91,82.76,82.81,28300.0,53.3885,53.4336,53.3369,53.3692,28300.0
2014-09-19 10:30:00,82.81,82.83,82.69,82.74,29500.0,53.3692,53.382,53.2918,53.324,29500.0
2014-09-19 10:40:00,82.75,82.81,82.6,82.78,54600.0,53.3305,53.3692,53.2338,53.3498,54600.0
2014-09-19 10:50:00,82.81,83.0,82.74,82.98,76200.0,53.3692,53.4916,53.324,53.4787,76200.0
2014-09-19 11:00:00,82.98,83.45,82.95,83.32,73400.0,53.4787,53.7816,53.4594,53.6978,73400.0
2014-09-19 11:10:00,83.32,83.4,83.14,83.14,67300.0,53.6978,53.7494,53.5818,53.5818,67300.0
2014-09-19 11:20:00,83.12,83.23,83.0,83.08,37700.0,53.5689,53.6398,53.4916,53.5432,37700.0
2014-09-19 11:30:00,83.11,83.2,82.77,82.85,44100.0,53.5625,53.6205,53.3434,53.3949,44100.0
2014-09-19 11:40:00,82.85,83.07,82.68,82.75,41600.0,53.3949,53.5367,53.2854,53.3305,41600.0
2014-09-19 11:50:00,82.71,82.95,82.6,82.95,18700.0,53.3047,53.4594,53.2338,53.4594,18700.0
2014-09-19 12:00:00,82.97,82.97,82.82,82.87,23600.0,53.4723,53.4723,53.3756,53.4078,23600.0
2014-09-19 12:10:00,82.89,82.95,82.82,82.84,7700.0,53.4207,53.4594,53.3756,53.3885,7700.0
2014-09-19 12:20:00,82.81,82.91,82.8,82.9,10800.0,53.3692,53.4336,53.3627,53.4272,10800.0
2014-09-19 12:30:00,82.9,82.91,82.78,82.89,14600.0,53.4272,53.4336,53.3498,53.4207,14600.0
2014-09-19 12:40:00,82.87,82.88,82.6,82.64,21000.0,53.4078,53.4143,53.2338,53.2596,21000.0
2014-09-19 12:50:00,82.67,82.67,82.42,82.54,89500.0,53.2789,53.2789,53.1178,53.1951,89500.0
2014-09-19 13:00:00,82.54,82.54,82.3,82.4,21100.0,53.1951,53.1951,53.0405,53.1049,21100.0
2014-09-19 13:10:00,82.41,82.41,82.14,82.35,37400.0,53.1114,53.1114,52.9374,53.0727,37400.0
2014-09-19 13:20:00,82.37,82.57,82.36,82.57,21300.0,53.0856,53.2145,53.0791,53.2145,21300.0
2014-09-19 13:30:00,82.6,82.74,82.6,82.61,10600.0,53.2338,53.324,53.2338,53.2403,10600.0
2014-09-19 13:40:00,82.6,82.74,82.58,82.74,9400.0,53.2338,53.324,53.2209,53.324,9400.0
2014-09-19 13:50:00,82.72,82.76,82.6,82.63,23300.0,53.3111,53.3369,53.2338,53.2531,23300.0
2014-09-19 14:00:00,82.63,82.72,82.55,82.62,14900.0,53.2531,53.3111,53.2016,53.2467,14900.0
2014-09-19 14:10:00,82.58,82.63,82.56,82.57,16900.0,53.2209,53.2531,53.208,53.2145,16900.0
2014-09-19 14:20:00,82.57,82.65,82.55,82.63,19000.0,53.2145,53.266,53.2016,53.2531,19000.0
2014-09-19 14:30:00,82.66,82.74,82.66,82.73,21600.0,53.2725,53.324,53.2725,53.3176,21600.0
2014-09-19 14:40:00,82.74,82.78,82.69,82.78,13900.0,53.324,53.3498,53.2918,53.3498,13900.0
2014-09-19 14:50:00,82.79,82.87,82.76,82.82,10600.0,53.3563,53.4078,53.3369,53.3756,10600.0
2014-09-19 15:00:00,82.83,82.9,82.83,82.85,13700.0,53.382,53.4272,53.382,53.3949,13700.0
2014-09-19 15:10:00,82.85,82.91,82.83,82.87,12500.0,53.3949,53.4336,53.382,53.4078,12500.0
2014-09-19 15:20:00,82.87,82.87,82.78,82.78,15400.0,53.4078,53.4078,53.3498,53.3498,15400.0
2014-09-19 15:30:00,82.78,82.86,82.77,82.81,26300.0,53.3498,53.4014,53.3434,53.3692,26300.0
2014-09-19 15:40:00,82.82,82.98,82.82,82.96,44000.0,53.3756,53.4787,53.3756,53.4658,44000.0
2014-09-19 15:50:00,82.97,82.98,82.81,82.83,139200.0,53.4723,53.4787,53.3692,53.382,139200.0
2014-09-22 09:30:00,82.67,82.81,82.27,82.66,63500.0,53.2789,53.3692,53.0211,53.2725,63500.0
2014-09-22 09:40:00,82.73,82.78,82.59,82.71,29200.0,53.3176,53.3498,53.2274,53.3047,29200.0
2014-09-22 09:50:00,82.76,83.04,82.73,83.03,76300.0,53.3369,53.5174,53.3176,53.5109,76300.0
2014-09-22 10:00:00,83.02,83.09,82.98,83.06,42300.0,53.5045,53.5496,53.4787,53.5303,42300.0
2014-09-22 10:10:00,83.08,83.15,82.85,82.91,18500.0,53.5432,53.5883,53.3949,53.4336,18500.0
2014-09-22 10:20:00,82.89,82.9,82.72,82.78,24100.0,53.4207,53.4272,53.3111,53.3498,24100.0
2014-09-22 10:30:00,82.76,82.79,82.57,82.7,20300.0,53.3369,53.3563,53.2145,53.2983,20300.0
2014-09-22 10:40:00,82.63,82.7,82.49,82.51,17100.0,53.2531,53.2983,53.1629,53.1758,17100.0
2014-09-22 10:50:00,82.53,82.61,82.47,82.58,49400.0,53.1887,53.2403,53.15,53.2209,49400.0
2014-09-22 11:00:00,82.59,82.7,82.58,82.67,58000.0,53.2274,53.2983,53.2209,53.2789,58000.0
2014-09-22 11:10:00,82.65,82.72,82.57,82.71,81900.0,53.266,53.3111,53.2145,53.3047,81900.0
2014-09-22 11:20:00,82.72,82.77,82.62,82.65,39200.0,53.3111,53.3434,53.2467,53.266,39200.0
2014-09-22 11:30:00,82.65,82.72,82.61,82.66,26600.0,53.266,53.3111,53.2403,53.2725,26600.0
2014-09-22 11:40:00,82.66,82.68,82.39,82.46,16700.0,53.2725,53.2854,53.0985,53.1436,16700.0
2014-09-22 11:50:00,82.48,82.49,82.23,82.25,35800.0,53.1565,53.1629,52.9954,53.0082,35800.0
2014-09-22 12:00:00,82.26,82.36,82.18,82.35,31900.0,53.0147,53.0791,52.9631,53.0727,31900.0
2014-09-22 12:10:00,82.37,82.5,82.3,82.35,33600.0,53.0856,53.1694,53.0405,53.0727,33600.0
2014-09-22 12:20:00,82.36,82.36,82.22,82.25,29800.0,53.0791,53.0791,52.9889,53.0082,29800.0
2014-09-22 12:30:00,82.25,82.41,82.2,82.31,59600.0,53.0082,53.1114,52.976,53.0469,59600.0
2014-09-22 12:40:00,82.3,82.67,82.25,82.59,96200.0,53.0405,53.2789,53.0082,53.2274,96200.0
2014-09-22 12:50:00,82.6,82.66,82.51,82.51,9200.0,53.2338,53.2725,53.1758,53.1758,9200.0
2014-09-22 13:00:00,82.51,82.59,82.49,82.49,8100.0,53.1758,53.2274,53.1629,53.1629,8100.0
2014-09-22 13:10:00,82.49,82.61,82.41,82.54,16600.0,53.1629,53.2403,53.1114,53.1951,16600.0
2014-09-22 13:20:00,82.54,82.65,82.47,82.6,16800.0,53.1951,53.266,53.15,53.2338,16800.0
2014-09-22 13:30:00,82.59,82.67,82.5,82.5,6000.0,53.2274,53.2789,53.1694,53.1694,6000.0
2014-09-22 13:40:00,82.51,82.56,82.45,82.48,7900.0,53.1758,53.208,53.1371,53.1565,7900.0
2014-09-22 13:50:00,82.45,82.56,82.45,82.45,6900.0,53.1371,53.208,53.1371,53.1371,6900.0
2014-09-22 14:00:00,82.44,82.51,82.41,82.45,13900.0,53.1307,53.1758,53.1114,53.1371,13900.0
2014-09-22 14:10:00,82.46,82.47,82.38,82.41,9000.0,53.1436,53.15,53.092,53.1114,9000.0
2014-09-22 14:20:00,82.42,82.46,82.2,82.24,27500.0,53.1178,53.1436,52.976,53.0018,27500.0
2014-09-22 14:30:00,82.2,82.32,82.2,82.31,11000.0,52.976,53.0534,52.976,53.0469,11000.0
2014-09-22 14:40:00,82.3,82.47,82.23,82.47,18900.0,53.0405,53.15,52.9954,53.15,18900.0
2014-09-22 14:50:00,82.46,82.5,82.38,82.38,12100.0,53.1436,53.1694,53.092,53.092,12100.0
2014-09-22 15:00:00,82.37,82.42,82.35,82.4,9100.0,53.0856,53.1178,53.0727,53.1049,9100.0
2014-09-22 15:10:00,82.39,82.4,82.29,82.3,17500.0,53.0985,53.1049,53.034,53.0405,17500.0
2014-09-22 15:20:00,82.33,82.48,82.33,82.46,11700.0,53.0598,53.1565,53.0598,53.1436,11700.0
2014-09-22 15:30:00,82.46,82.47,82.37,82.46,31700.0,53.1436,53.15,53.0856,53.1436,31700.0
2014-09-22 15:40:00,82.45,82.63,82.43,82.63,49800.0,53.1371,53.2531,53.1242,53.2531,49800.0
2014-09-22 15:50:00,82.63,82.63,82.51,82.58,98700.0,53.2531,53.2531,53.1758,53.2209,98700.0
2014-09-23 09:30:00,82.54,82.64,82.35,82.39,45100.0,53.1951,53.2596,53.0727,53.0985,45100.0
2014-09-23 09:40:00,82.4,82.6,82.3,82.48,45200.0,53.1049,53.2338,53.0405,53.1565,45200.0
2014-09-23 09:50:00,82.5,82.54,82.39,82.47,38800.0,53.1694,53.1951,53.0985,53.15,38800.0
2014-09-23 10:00:00,82.5,82.5,82.29,82.31,22800.0,53.1694,53.1694,53.034,53.0469,22800.0
2014-09-23 10:10:00,82.33,82.35,82.2,82.27,29200.0,53.0598,53.0727,52.976,53.0211,29200.0
2014-09-23 10:20:00,82.27,82.53,82.26,82.39,38400.0,53.0211,53.1887,53.0147,53.0985,38400.0
2014-09-23 10:30:00,82.37,82.44,82.2,82.2,25800.0,53.0856,53.1307,52.976,52.976,25800.0
2014-09-23 10:40:00,82.21,82.38,82.2,82.23,17400.0,52.9825,53.092,52.976,52.9954,17400.0
2014-09-23 10:50:00,82.24,82.32,82.06,82.07,25600.0,53.0018,53.0534,52.8858,52.8922,25600.0
2014-09-23 11:00:00,82.07,82.18,81.97,82.03,22700.0,52.8922,52.9631,52.8278,52.8665,22700.0
2014-09-23 11:10:00,82.02,82.02,81.88,81.9,28400.0,52.86,52.86,52.7698,52.7827,28400.0
2014-09-23 11:20:00,81.91,83.0,81.91,81.92,150500.0,52.7891,53.4916,52.7891,52.7956,150500.0
2014-09-23 11:30:00,81.91,82.0,81.88,81.96,14600.0,52.7891,52.8471,52.7698,52.8213,14600.0
2014-09-23 11:40:00,81.96,82.09,81.95,82.0,19900.0,52.8213,52.9051,52.8149,52.8471,19900.0
2014-09-23 11:50:00,81.99,82.01,81.95,82.0,22600.0,52.8407,52.8536,52.8149,52.8471,22600.0
2014-09-23 12:00:00,81.99,81.99,81.87,81.92,19900.0,52.8407,52.8407,52.7633,52.7956,19900.0
2014-09-23 12:10:00,81.91,81.94,81.82,81.88,16600.0,52.7891,52.8085,52.7311,52.7698,16600.0
2014-09-23 12:20:00,81.86,81.89,81.73,81.73,13900.0,52.7569,52.7762,52.6731,52.6731,13900.0
2014-09-23 12:30:00,81.74,81.88,81.71,81.81,22500.0,52.6796,52.7698,52.6602,52.7247,22500.0
2014-09-23 12:40:00,81.82,81.93,81.71,81.71,13800.0,52.7311,52.802,52.6602,52.6602,13800.0
2014-09-23 12:50:00,81.73,81.73,81.64,81.65,13700.0,52.6731,52.6731,52.6151,52.6216,13700.0
2014-09-23 13:00:00,81.65,81.68,81.56,81.59,24800.0,52.6216,52.6409,52.5636,52.5829,24800.0
2014-09-23 13:10:00,81.58,81.61,81.54,81.57,15500.0,52.5764,52.5958,52.5507,52.57,15500.0
2014-09-23 13:20:00,81.59,81.61,81.44,81.48,27500.0,52.5829,52.5958,52.4862,52.512,27500.0
2014-09-23 13:30:00,81.49,81.6,81.49,81.5,17200.0,52.5184,52.5893,52.5184,52.5249,17200.0
2014-09-23 13:40:00,81.54,81.57,81.5,81.54,9800.0,52.5507,52.57,52.5249,52.5507,9800.0
2014-09-23 13:50:00,81.54,81.54,81.28,81.28,34900.0,52.5507,52.5507,52.3831,52.3831,34900.0
2014-09-23 14:00:00,81.3,81.39,81.2,81.21,40200.0,52.396,52.454,52.3315,52.338,40200.0
2014-09-23 14:10:00,81.21,81.43,81.21,81.39,25500.0,52.338,52.4798,52.338,52.454,25500.0
2014-09-23 14:20:00,81.41,81.43,81.3,81.42,16900.0,52.4669,52.4798,52.396,52.4733,16900.0
2014-09-23 14:30:00,81.43,81.46,81.39,81.39,31300.0,52.4798,52.4991,52.454,52.454,31300.0
2014-09-23 14:40:00,81.4,81.43,81.29,81.31,20600.0,52.4604,52.4798,52.3895,52.4024,20600.0
2014-09-23 14:50:00,81.29,81.35,81.2,81.26,50300.0,52.3895,52.4282,52.3315,52.3702,50300.0
2014-09-23 15:00:00,81.26,81.3,81.17,81.17,34200.0,52.3702,52.396,52.3122,52.3122,34200.0
2014-09-23 15:10:00,81.16,81.28,81.16,81.27,26400.0,52.3058,52.3831,52.3058,52.3767,26400.0
2014-09-23 15:20:00,81.26,81.43,81.24,81.35,34400.0,52.3702,52.4798,52.3573,52.4282,34400.0
2014-09-23 15:30:00,81.36,81.45,81.35,81.44,34500.0,52.4347,52.4927,52.4282,52.4862,34500.0
2014-09-23 15:40:00,81.43,81.45,81.36,81.37,39800.0,52.4798,52.4927,52.4347,52.4411,39800.0
2014-09-23 15:50:00,81.37,81.38,81.11,81.14,143900.0,52.4411,52.4475,52.2735,52.2929,143900.0
2014-09-24 09:30:00,81.13,81.59,81.08,81.55,23400.0,52.2864,52.5829,52.2542,52.5571,23400.0
2014-09-24 09:40:00,81.52,81.52,81.07,81.4,24800.0,52.5378,52.5378,52.2478,52.4604,24800.0
2014-09-24 09:50:00,81.4,81.48,81.34,81.35,12300.0,52.4604,52.512,52.4218,52.4282,12300.0
2014-09-24 10:00:00,81.34,81.39,81.11,81.19,28600.0,52.4218,52.454,52.2735,52.3251,28600.0
2014-09-24 10:10:00,81.16,81.37,81.11,81.3,25300.0,52.3058,52.4411,52.2735,52.396,25300.0
2014-09-24 10:20:00,81.28,81.33,81.24,81.31,19500.0,52.3831,52.4153,52.3573,52.4024,19500.0
2014-09-24 10:30:00,81.34,81.43,81.32,81.41,16300.0,52.4218,52.4798,52.4089,52.4669,16300.0
2014-09-24 10:40:00,81.38,81.43,81.29,81.32,18500.0,52.4475,52.4798,52.3895,52.4089,18500.0
2014-09-24 10:50:00,81.33,81.39,81.3,81.32,12400.0,52.4153,52.454,52.396,52.4089,12400.0
2014-09-24 11:00:00,81.32,81.37,81.25,81.37,13900.0,52.4089,52.4411,52.3638,52.4411,13900.0
2014-09-24 11:10:00,81.38,81.42,81.29,81.3,11000.0,52.4475,52.4733,52.3895,52.396,11000.0
2014-09-24 11:20:00,81.31,81.41,81.3,81.41,13400.0,52.4024,52.4669,52.396,52.4669,13400.0
2014-09-24 11:30:00,81.39,81.47,81.33,81.34,11700.0,52.454,52.5056,52.4153,52.4218,11700.0
2014-09-24 11:40:00,81.33,81.35,81.19,81.19,13800.0,52.4153,52.4282,52.3251,52.3251,13800.0
2014-09-24 11:50:00,81.19,81.19,81.1,81.15,20100.0,52.3251,52.3251,52.2671,52.2993,20100.0
2014-09-24 12:00:00,81.17,81.17,81.06,81.06,9300.0,52.3122,52.3122,52.2413,52.2413,9300.0
2014-09-24 12:10:00,81.07,81.07,80.95,80.95,14100.0,52.2478,52.2478,52.1704,52.1704,14100.0
2014-09-24 12:20:00,80.96,80.98,80.89,80.89,17100.0,52.1769,52.1898,52.1318,52.1318,17100.0
2014-09-24 12:30:00,80.91,80.97,80.9,80.97,9200.0,52.1446,52.1833,52.1382,52.1833,9200.0
2014-09-24 12:40:00,80.96,80.98,80.91,80.93,9100.0,52.1769,52.1898,52.1446,52.1575,9100.0
2014-09-24 12:50:00,80.92,81.03,80.89,81.03,8200.0,52.1511,52.222,52.1318,52.222,8200.0
2014-09-24 13:00:00,81.03,81.09,81.02,81.08,13400.0,52.222,52.2606,52.2155,52.2542,13400.0
2014-09-24 13:10:00,81.07,81.1,80.99,80.99,10100.0,52.2478,52.2671,52.1962,52.1962,10100.0
2014-09-24 13:20:00,80.99,81.01,80.95,80.98,7800.0,52.1962,52.2091,52.1704,52.1898,7800.0
2014-09-24 13:30:00,80.97,80.99,80.93,80.93,9900.0,52.1833,52.1962,52.1575,52.1575,9900.0
2014-09-24 13:40:00,80.94,81.01,80.93,80.95,21000.0,52.164,52.2091,52.1575,52.1704,21000.0
2014-09-24 13:50:00,80.96,80.98,80.93,80.97,8200.0,52.1769,52.1898,52.1575,52.1833,8200.0
2014-09-24 14:00:00,80.95,80.98,80.88,80.88,15300.0,52.1704,52.1898,52.1253,52.1253,15300.0
2014-09-24 14:10:00,80.89,80.9,80.82,80.85,16100.0,52.1318,52.1382,52.0866,52.106,16100.0
2014-09-24 14:20:00,80.84,80.96,80.8,80.96,19000.0,52.0995,52.1769,52.0738,52.1769,19000.0
2014-09-24 14:30:00,80.95,80.96,80.87,80.89,19600.0,52.1704,52.1769,52.1189,52.1318,19600.0
2014-09-24 14:40:00,80.91,80.95,80.89,80.95,23900.0,52.1446,52.1704,52.1318,52.1704,23900.0
2014-09-24 14:50:00,80.95,81.04,80.92,80.95,34400.0,52.1704,52.2284,52.1511,52.1704,34400.0
2014-09-24 15:00:00,80.95,81.02,80.94,80.98,33000.0,52.1704,52.2155,52.164,52.1898,33000.0
2014-09-24 15:10:00,80.97,81.06,80.97,81.06,21700.0,52.1833,52.2413,52.1833,52.2413,21700.0
2014-09-24 15:20:00,81.06,81.09,81.04,81.08,36700.0,52.2413,52.2606,52.2284,52.2542,36700.0
2014-09-24 15:30:00,81.07,81.21,81.06,81.2,49700.0,52.2478,52.338,52.2413,52.3315,49700.0
2014-09-24 15:40:00,81.21,81.23,81.14,81.23,50000.0,52.338,52.3509,52.2929,52.3509,50000.0
2014-09-24 15:50:00,81.23,81.31,81.23,81.27,110800.0,52.3509,52.4024,52.3509,52.3767,110800.0
2014-09-25 09:30:00,80.96,81.23,80.55,80.55,38900.0,52.1769,52.3509,51.9126,51.9126,38900.0
2014-09-25 09:40:00,80.54,80.55,79.97,80.09,72700.0,51.9062,51.9126,51.5388,51.6162,72700.0
2014-09-25 09:50:00,80.08,80.22,79.89,80.07,53300.0,51.6097,51.7,51.4873,51.6033,53300.0
2014-09-25 10:00:00,80.07,80.11,79.82,79.83,73800.0,51.6033,51.6291,51.4422,51.4486,73800.0
2014-09-25 10:10:00,79.81,79.97,79.69,79.89,69700.0,51.4357,51.5388,51.3584,51.4873,69700.0
2014-09-25 10:20:00,79.91,79.91,79.59,79.72,56300.0,51.5002,51.5002,51.2939,51.3777,56300.0
2014-09-25 10:30:00,79.73,79.75,79.58,79.58,68400.0,51.3842,51.3971,51.2875,51.2875,68400.0
2014-09-25 10:40:00,79.62,79.63,79.2,79.29,79000.0,51.3133,51.3197,51.0426,51.1006,79000.0
2014-09-25 10:50:00,79.28,79.61,79.28,79.59,57900.0,51.0941,51.3068,51.0941,51.2939,57900.0
2014-09-25 11:00:00,79.58,79.6,79.39,79.53,45600.0,51.2875,51.3004,51.165,51.2553,45600.0
2014-09-25 11:10:00,79.53,79.56,79.42,79.42,27200.0,51.2553,51.2746,51.1844,51.1844,27200.0
2014-09-25 11:20:00,79.45,79.67,79.38,79.65,18700.0,51.2037,51.3455,51.1586,51.3326,18700.0
2014-09-25 11:30:00,79.65,79.65,79.5,79.56,23300.0,51.3326,51.3326,51.2359,51.2746,23300.0
2014-09-25 11:40:00,79.56,79.64,79.44,79.48,20000.0,51.2746,51.3262,51.1973,51.223,20000.0
2014-09-25 11:50:00,79.46,79.52,79.42,79.44,18900.0,51.2102,51.2488,51.1844,51.1973,18900.0
2014-09-25 12:00:00,79.46,79.51,79.36,79.38,24600.0,51.2102,51.2424,51.1457,51.1586,24600.0
2014-09-25 12:10:00,79.38,79.43,79.37,79.41,17200.0,51.1586,51.1908,51.1521,51.1779,17200.0
2014-09-25 12:20:00,79.42,79.42,79.16,79.2,32600.0,51.1844,51.1844,51.0168,51.0426,32600.0
2014-09-25 12:30:00,79.16,79.25,79.14,79.23,30000.0,51.0168,51.0748,51.0039,51.0619,30000.0
2014-09-25 12:40:00,79.25,79.28,79.15,79.18,17200.0,51.0748,51.0941,51.0104,51.0297,17200.0
2014-09-25 12:50:00,79.18,79.2,79.14,79.19,21000.0,51.0297,51.0426,51.0039,51.0361,21000.0
2014-09-25 13:00:00,79.18,79.34,79.14,79.3,24200.0,51.0297,51.1328,51.0039,51.107,24200.0
2014-09-25 13:10:00,79.29,79.33,79.26,79.3,22800.0,51.1006,51.1264,51.0813,51.107,22800.0
2014-09-25 13:20:00,79.3,79.31,79.1,79.18,20900.0,51.107,51.1135,50.9781,51.0297,20900.0
2014-09-25 13:30:00,79.18,79.24,79.16,79.16,25800.0,51.0297,51.0684,51.0168,51.0168,25800.0
2014-09-25 13:40:00,79.17,79.22,79.1,79.14,24900.0,51.0233,51.0555,50.9781,51.0039,24900.0
2014-09-25 13:50:00,79.13,79.18,78.98,79.05,35500.0,50.9975,51.0297,50.9008,50.9459,35500.0
2014-09-25 14:00:00,79.04,79.19,79.0,79.15,31300.0,50.9395,51.0361,50.9137,51.0104,31300.0
2014-09-25 14:10:00,79.15,79.15,79.03,79.1,32300.0,51.0104,51.0104,50.933,50.9781,32300.0
2014-09-25 14:20:00,79.1,79.2,79.1,79.17,29900.0,50.9781,51.0426,50.9781,51.0233,29900.0
2014-09-25 14:30:00,79.18,79.2,79.14,79.19,39700.0,51.0297,51.0426,51.0039,51.0361,39700.0
2014-09-25 14:40:00,79.19,79.39,79.19,79.35,37700.0,51.0361,51.165,51.0361,51.1393,37700.0
2014-09-25 14:50:00,79.36,79.37,79.3,79.3,27600.0,51.1457,51.1521,51.107,51.107,27600.0
2014-09-25 15:00:00,79.3,79.33,79.14,79.24,47500.0,51.107,51.1264,51.0039,51.0684,47500.0
2014-09-25 15:10:00,79.24,79.47,79.24,79.4,42200.0,51.0684,51.2166,51.0684,51.1715,42200.0
2014-09-25 15:20:00,79.4,79.4,79.26,79.37,41400.0,51.1715,51.1715,51.0813,51.1521,41400.0
2014-09-25 15:30:00,79.36,79.58,79.36,79.57,63500.0,51.1457,51.2875,51.1457,51.281,63500.0
2014-09-25 15:40:00,79.56,79.62,79.48,79.57,72000.0,51.2746,51.3133,51.223,51.281,72000.0
2014-09-25 15:50:00,79.56,79.56,79.2,79.2,162600.0,51.2746,51.2746,51.0426,51.0426,162600.0
2014-09-26 09:30:00,79.74,80.1,79.66,79.99,80900.0,51.3906,51.6226,51.339,51.5517,80900.0
2014-09-26 09:40:00,80.0,80.02,79.61,79.75,33000.0,51.5582,51.5711,51.3068,51.3971,33000.0
2014-09-26 09:50:00,79.72,79.8,79.31,79.35,71100.0,51.3777,51.4293,51.1135,51.1393,71100.0
2014-09-26 10:00:00,79.34,79.56,79.34,79.42,35900.0,51.1328,51.2746,51.1328,51.1844,35900.0
2014-09-26 10:10:00,79.45,79.46,79.29,79.43,51700.0,51.2037,51.2102,51.1006,51.1908,51700.0
2014-09-26 10:20:00,79.44,79.44,79.23,79.23,34600.0,51.1973,51.1973,51.0619,51.0619,34600.0
2014-09-26 10:30:00,79.23,79.34,79.13,79.25,33400.0,51.0619,51.1328,50.9975,51.0748,33400.0
2014-09-26 10:40:00,79.3,79.34,79.12,79.13,33100.0,51.107,51.1328,50.991,50.9975,33100.0
2014-09-26 10:50:00,79.13,79.14,79.04,79.12,31700.0,50.9975,51.0039,50.9395,50.991,31700.0
2014-09-26 11:00:00,79.1,79.2,79.04,79.05,34300.0,50.9781,51.0426,50.9395,50.9459,34300.0
2014-09-26 11:10:00,79.05,79.15,79.01,79.1,49600.0,50.9459,51.0104,50.9201,50.9781,49600.0
2014-09-26 11:20:00,79.1,79.12,78.86,78.89,34400.0,50.9781,50.991,50.8235,50.8428,34400.0
2014-09-26 11:30:00,78.89,78.89,78.72,78.87,61600.0,50.8428,50.8428,50.7332,50.8299,61600.0
2014-09-26 11:40:00,78.88,78.91,78.82,78.88,60000.0,50.8364,50.8557,50.7977,50.8364,60000.0
2014-09-26 11:50:00,78.87,79.0,78.87,79.0,16700.0,50.8299,50.9137,50.8299,50.9137,16700.0
2014-09-26 12:00:00,79.0,79.05,78.98,79.02,20700.0,50.9137,50.9459,50.9008,50.9266,20700.0
2014-09-26 12:10:00,79.03,79.17,79.03,79.15,11800.0,50.933,51.0233,50.933,51.0104,11800.0
2014-09-26 12:20:00,79.15,79.17,79.13,79.15,11300.0,51.0104,51.0233,50.9975,51.0104,11300.0
2014-09-26 12:30:00,79.17,79.24,79.15,79.24,15100.0,51.0233,51.0684,51.0104,51.0684,15100.0
2014-09-26 12:40:00,79.23,79.25,79.22,79.24,29600.0,51.0619,51.0748,51.0555,51.0684,29600.0
2014-09-26 12:50:00,79.25,79.26,79.23,79.25,29000.0,51.0748,51.0813,51.0619,51.0748,29000.0
2014-09-26 13:00:00,79.25,79.45,79.24,79.45,17400.0,51.0748,51.2037,51.0684,51.2037,17400.0
2014-09-26 13:10:00,79.45,79.56,79.45,79.55,13100.0,51.2037,51.2746,51.2037,51.2682,13100.0
2014-09-26 13:20:00,79.56,79.61,79.54,79.59,20300.0,51.2746,51.3068,51.2617,51.2939,20300.0
2014-09-26 13:30:00,79.59,79.68,79.58,79.66,10400.0,51.2939,51.3519,51.2875,51.339,10400.0
2014-09-26 13:40:00,79.66,79.72,79.63,79.72,9900.0,51.339,51.3777,51.3197,51.3777,9900.0
2014-09-26 13:50:00,79.72,79.76,79.59,79.68,66400.0,51.3777,51.4035,51.2939,51.3519,66400.0
2014-09-26 14:00:00,79.69,80.02,79.69,79.97,79000.0,51.3584,51.5711,51.3584,51.5388,79000.0
2014-09-26 14:10:00,79.97,79.97,79.79,79.92,33800.0,51.5388,51.5388,51.4228,51.5066,33800.0
2014-09-26 14:20:00,79.91,79.98,79.9,79.91,23300.0,51.5002,51.5453,51.4937,51.5002,23300.0
2014-09-26 14:30:00,79.92,80.07,79.88,80.07,21600.0,51.5066,51.6033,51.4808,51.6033,21600.0
2014-09-26 14:40:00,80.06,80.16,80.06,80.15,23300.0,51.5968,51.6613,51.5968,51.6548,23300.0
2014-09-26 14:50:00,80.15,80.15,79.93,79.95,18300.0,51.6548,51.6548,51.5131,51.5259,18300.0
2014-09-26 15:00:00,79.95,80.0,79.95,80.0,14200.0,51.5259,51.5582,51.5259,51.5582,14200.0
2014-09-26 15:10:00,80.0,80.01,79.95,79.96,47700.0,51.5582,51.5646,51.5259,51.5324,47700.0
2014-09-26 15:20:00,79.95,79.98,79.94,79.96,22300.0,51.5259,51.5453,51.5195,51.5324,22300.0
2014-09-26 15:30:00,79.97,79.98,79.87,79.92,52300.0,51.5388,51.5453,51.4744,51.5066,52300.0
2014-09-26 15:40:00,79.92,79.99,79.91,79.96,72600.0,51.5066,51.5517,51.5002,51.5324,72600.0
2014-09-26 15:50:00,79.97,80.09,79.97,80.01,195800.0,51.5388,51.6162,51.5388,51.5646,195800.0
2014-09-29 09:30:00,79.3,79.37,79.04,79.04,28400.0,51.107,51.1521,50.9395,50.9395,28400.0
2014-09-29 09:40:00,79.01,79.29,78.92,79.2,23000.0,50.9201,51.1006,50.8621,51.0426,23000.0
2014-09-29 09:50:00,79.2,79.38,79.12,79.38,63200.0,51.0426,51.1586,50.991,51.1586,63200.0
2014-09-29 10:00:00,79.36,79.66,79.27,79.48,70500.0,51.1457,51.339,51.0877,51.223,70500.0
2014-09-29 10:10:00,79.55,79.6,79.42,79.5,29800.0,51.2682,51.3004,51.1844,51.2359,29800.0
2014-09-29 10:20:00,79.49,79.53,79.35,79.42,27800.0,51.2295,51.2553,51.1393,51.1844,27800.0
2014-09-29 10:30:00,79.4,79.56,79.35,79.53,14400.0,51.1715,51.2746,51.1393,51.2553,14400.0
2014-09-29 10:40:00,79.54,79.65,79.45,79.52,49300.0,51.2617,51.3326,51.2037,51.2488,49300.0
2014-09-29 10:50:00,79.5,79.56,79.47,79.54,12700.0,51.2359,51.2746,51.2166,51.2617,12700.0
2014-09-29 11:00:00,79.56,79.6,79.48,79.57,13800.0,51.2746,51.3004,51.223,51.281,13800.0
2014-09-29 11:10:00,79.57,79.92,79.52,79.74,28400.0,51.281,51.5066,51.2488,51.3906,28400.0
2014-09-29 11:20:00,79.73,79.75,79.6,79.6,16500.0,51.3842,51.3971,51.3004,51.3004,16500.0
2014-09-29 11:30:00,79.63,79.73,79.62,79.64,13300.0,51.3197,51.3842,51.3133,51.3262,13300.0
2014-09-29 11:40:00,79.64,79.7,79.46,79.65,36900.0,51.3262,51.3648,51.2102,51.3326,36900.0
2014-09-29 11:50:00,79.65,79.73,79.63,79.73,7800.0,51.3326,51.3842,51.3197,51.3842,7800.0
2014-09-29 12:00:00,79.75,79.75,79.63,79.7,8800.0,51.3971,51.3971,51.3197,51.3648,8800.0
2014-09-29 12:10:00,79.66,79.66,79.51,79.65,23000.0,51.339,51.339,51.2424,51.3326,23000.0
2014-09-29 12:20:00,79.64,79.66,79.5,79.55,14800.0,51.3262,51.339,51.2359,51.2682,14800.0
2014-09-29 12:30:00,79.52,79.56,79.34,79.35,13400.0,51.2488,51.2746,51.1328,51.1393,13400.0
2014-09-29 12:40:00,79.37,79.42,79.34,79.41,5100.0,51.1521,51.1844,51.1328,51.1779,5100.0
2014-09-29 12:50:00,79.42,79.6,79.42,79.58,4600.0,51.1844,51.3004,51.1844,51.2875,4600.0
2014-09-29 13:00:00,79.58,79.63,79.5,79.55,16300.0,51.2875,51.3197,51.2359,51.2682,16300.0
2014-09-29 13:10:00,79.57,79.64,79.55,79.58,20900.0,51.281,51.3262,51.2682,51.2875,20900.0
2014-09-29 13:20:00,79.57,79.59,79.49,79.57,6300.0,51.281,51.2939,51.2295,51.281,6300.0
2014-09-29 13:30:00,79.57,79.65,79.52,79.59,13800.0,51.281,51.3326,51.2488,51.2939,13800.0
2014-09-29 13:40:00,79.55,79.55,79.4,79.42,5600.0,51.2682,51.2682,51.1715,51.1844,5600.0
2014-09-29 13:50:00,79.43,79.48,79.39,79.47,10000.0,51.1908,51.223,51.165,51.2166,10000.0
2014-09-29 14:00:00,79.48,79.5,79.39,79.39,12300.0,51.223,51.2359,51.165,51.165,12300.0
2014-09-29 14:10:00,79.42,79.42,79.11,79.13,27500.0,51.1844,51.1844,50.9846,50.9975,27500.0
2014-09-29 14:20:00,79.13,79.21,79.06,79.14,19600.0,50.9975,51.049,50.9524,51.0039,19600.0
2014-09-29 14:30:00,79.16,79.32,79.16,79.29,16400.0,51.0168,51.1199,51.0168,51.1006,16400.0
2014-09-29 14:40:00,79.3,79.34,79.26,79.29,13000.0,51.107,51.1328,51.0813,51.1006,13000.0
2014-09-29 14:50:00,79.28,79.45,79.28,79.43,16300.0,51.0941,51.2037,51.0941,51.1908,16300.0
2014-09-29 15:00:00,79.44,79.46,79.37,79.39,25000.0,51.1973,51.2102,51.1521,51.165,25000.0
2014-09-29 15:10:00,79.39,79.48,79.31,79.4,32400.0,51.165,51.223,51.1135,51.1715,32400.0
2014-09-29 15:20:00,79.4,79.5,79.39,79.4,31400.0,51.1715,51.2359,51.165,51.1715,31400.0
2014-09-29 15:30:00,79.43,79.44,79.33,79.41,41200.0,51.1908,51.1973,51.1264,51.1779,41200.0
2014-09-29 15:40:00,79.4,79.51,79.28,79.5,110000.0,51.1715,51.2424,51.0941,51.2359,110000.0
2014-09-29 15:50:00,79.5,79.54,79.43,79.5,146800.0,51.2359,51.2617,51.1908,51.2359,146800.0
2014-09-30 09:30:00,79.57,80.17,79.39,80.11,30300.0,51.281,51.6677,51.165,51.6291,30300.0
2014-09-30 09:40:00,80.1,80.16,79.81,79.82,53000.0,51.6226,51.6613,51.4357,51.4422,53000.0
2014-09-30 09:50:00,79.81,79.92,79.69,79.81,22500.0,51.4357,51.5066,51.3584,51.4357,22500.0
2014-09-30 10:00:00,79.77,79.82,79.57,79.61,26200.0,51.4099,51.4422,51.281,51.3068,26200.0
2014-09-30 10:10:00,79.61,79.95,79.55,79.94,36800.0,51.3068,51.5259,51.2682,51.5195,36800.0
2014-09-30 10:20:00,79.93,80.04,79.92,79.95,44500.0,51.5131,51.5839,51.5066,51.5259,44500.0
2014-09-30 10:30:00,79.94,80.02,79.84,79.99,24100.0,51.5195,51.5711,51.4551,51.5517,24100.0
2014-09-30 10:40:00,79.94,80.06,79.91,79.91,29900.0,51.5195,51.5968,51.5002,51.5002,29900.0
2014-09-30 10:50:00,79.91,79.98,79.88,79.9,22600.0,51.5002,51.5453,51.4808,51.4937,22600.0
2014-09-30 11:00:00,79.9,79.92,79.83,79.91,40500.0,51.4937,51.5066,51.4486,51.5002,40500.0
2014-09-30 11:10:00,79.91,79.96,79.88,79.89,18500.0,51.5002,51.5324,51.4808,51.4873,18500.0
2014-09-30 11:20:00,79.9,79.92,79.84,79.89,18600.0,51.4937,51.5066,51.4551,51.4873,18600.0
2014-09-30 11:30:00,79.86,79.88,79.8,79.82,19900.0,51.4679,51.4808,51.4293,51.4422,19900.0
2014-09-30 11:40:00,79.84,79.86,79.79,79.84,17700.0,51.4551,51.4679,51.4228,51.4551,17700.0
2014-09-30 11:50:00,79.83,79.87,79.8,79.87,22500.0,51.4486,51.4744,51.4293,51.4744,22500.0
2014-09-30 12:00:00,79.86,79.93,79.83,79.89,23100.0,51.4679,51.5131,51.4486,51.4873,23100.0
2014-09-30 12:10:00,79.9,79.99,79.87,79.96,13900.0,51.4937,51.5517,51.4744,51.5324,13900.0
2014-09-30 12:20:00,79.97,79.97,79.81,79.89,22000.0,51.5388,51.5388,51.4357,51.4873,22000.0
2014-09-30 12:30:00,79.87,79.91,79.81,79.81,39800.0,51.4744,51.5002,51.4357,51.4357,39800.0
2014-09-30 12:40:00,79.81,79.89,79.8,79.85,29200.0,51.4357,51.4873,51.4293,51.4615,29200.0
2014-09-30 12:50:00,79.85,79.89,79.8,79.8,18200.0,51.4615,51.4873,51.4293,51.4293,18200.0
2014-09-30 13:00:00,79.81,80.0,79.75,79.96,57200.0,51.4357,51.5582,51.3971,51.5324,57200.0
2014-09-30 13:10:00,79.95,80.02,79.94,79.94,53800.0,51.5259,51.5711,51.5195,51.5195,53800.0
2014-09-30 13:20:00,79.89,79.96,79.8,79.83,24600.0,51.4873,51.5324,51.4293,51.4486,24600.0
2014-09-30 13:30:00,79.84,79.88,79.81,79.88,23800.0,51.4551,51.4808,51.4357,51.4808,23800.0
2014-09-30 13:40:00,79.87,79.94,79.77,79.84,28200.0,51.4744,51.5195,51.4099,51.4551,28200.0
2014-09-30 13:50:00,79.81,79.85,79.77,79.84,13200.0,51.4357,51.4615,51.4099,51.4551,13200.0
2014-09-30 14:00:00,79.85,79.92,79.8,79.92,17300.0,51.4615,51.5066,51.4293,51.5066,17300.0
2014-09-30 14:10:00,79.94,79.97,79.91,79.93,18300.0,51.5195,51.5388,51.5002,51.5131,18300.0
2014-09-30 14:20:00,79.93,79.96,79.83,79.95,36100.0,51.5131,51.5324,51.4486,51.5259,36100.0
2014-09-30 14:30:00,79.96,80.01,79.94,79.98,34000.0,51.5324,51.5646,51.5195,51.5453,34000.0
2014-09-30 14:40:00,79.95,80.05,79.93,80.02,27500.0,51.5259,51.5904,51.5131,51.5711,27500.0
2014-09-30 14:50:00,80.03,80.08,79.97,80.01,22800.0,51.5775,51.6097,51.5388,51.5646,22800.0
2014-09-30 15:00:00,80.0,80.04,79.93,80.04,35700.0,51.5582,51.5839,51.5131,51.5839,35700.0
2014-09-30 15:10:00,80.05,80.12,80.05,80.09,36900.0,51.5904,51.6355,51.5904,51.6162,36900.0
2014-09-30 15:20:00,80.09,80.24,80.09,80.14,53500.0,51.6162,51.7128,51.6162,51.6484,53500.0
2014-09-30 15:30:00,80.15,80.24,80.12,80.21,89200.0,51.6548,51.7128,51.6355,51.6935,89200.0
2014-09-30 15:40:00,80.21,80.23,80.12,80.14,78300.0,51.6935,51.7064,51.6355,51.6484,78300.0
2014-09-30 15:50:00,80.12,80.13,79.95,79.96,203800.0,51.6355,51.642,51.5259,51.5324,203800.0
2014-10-01 09:30:00,79.96,80.01,79.46,79.62,55500.0,51.5324,51.5646,51.2102,51.3133,55500.0
2014-10-01 09:40:00,79.53,79.71,79.5,79.71,36900.0,51.2553,51.3713,51.2359,51.3713,36900.0
2014-10-01 09:50:00,79.68,79.82,79.63,79.71,20600.0,51.3519,51.4422,51.3197,51.3713,20600.0
2014-10-01 10:00:00,79.65,79.76,79.54,79.65,59900.0,51.3326,51.4035,51.2617,51.3326,59900.0
2014-10-01 10:10:00,79.65,79.76,79.57,79.74,22800.0,51.3326,51.4035,51.281,51.3906,22800.0
2014-10-01 10:20:00,79.71,79.76,79.62,79.71,19300.0,51.3713,51.4035,51.3133,51.3713,19300.0
2014-10-01 10:30:00,79.68,79.68,79.53,79.57,21900.0,51.3519,51.3519,51.2553,51.281,21900.0
2014-10-01 10:40:00,79.61,79.83,79.61,79.76,78000.0,51.3068,51.4486,51.3068,51.4035,78000.0
2014-10-01 10:50:00,79.74,79.74,79.62,79.68,20200.0,51.3906,51.3906,51.3133,51.3519,20200.0
2014-10-01 11:00:00,79.68,79.84,79.66,79.8,26000.0,51.3519,51.4551,51.339,51.4293,26000.0
2014-10-01 11:10:00,79.81,79.81,79.66,79.72,13100.0,51.4357,51.4357,51.339,51.3777,13100.0
2014-10-01 11:20:00,79.73,79.79,79.61,79.63,17000.0,51.3842,51.4228,51.3068,51.3197,17000.0
2014-10-01 11:30:00,79.61,79.65,79.48,79.53,33700.0,51.3068,51.3326,51.223,51.2553,33700.0
2014-10-01 11:40:00,79.51,79.54,79.45,79.5,28800.0,51.2424,51.2617,51.2037,51.2359,28800.0
2014-10-01 11:50:00,79.48,79.52,79.43,79.44,17700.0,51.223,51.2488,51.1908,51.1973,17700.0
2014-10-01 12:00:00,79.45,79.49,79.36,79.47,10800.0,51.2037,51.2295,51.1457,51.2166,10800.0
2014-10-01 12:10:00,79.47,79.48,79.38,79.47,22400.0,51.2166,51.223,51.1586,51.2166,22400.0
2014-10-01 12:20:00,79.47,79.57,79.43,79.52,25700.0,51.2166,51.281,51.1908,51.2488,25700.0
2014-10-01 12:30:00,79.51,79.52,79.43,79.51,17300.0,51.2424,51.2488,51.1908,51.2424,17300.0
2014-10-01 12:40:00,79.49,79.51,79.33,79.34,37800.0,51.2295,51.2424,51.1264,51.1328,37800.0
2014-10-01 12:50:00,79.34,79.45,79.34,79.41,33900.0,51.1328,51.2037,51.1328,51.1779,33900.0
2014-10-01 13:00:00,79.39,79.43,79.34,79.35,43000.0,51.165,51.1908,51.1328,51.1393,43000.0
2014-10-01 13:10:00,79.35,79.46,79.28,79.28,44300.0,51.1393,51.2102,51.0941,51.0941,44300.0
2014-10-01 13:20:00,79.28,79.36,79.23,79.35,38700.0,51.0941,51.1457,51.0619,51.1393,38700.0
2014-10-01 13:30:00,79.32,79.39,79.25,79.39,32900.0,51.1199,51.165,51.0748,51.165,32900.0
2014-10-01 13:40:00,79.38,79.42,79.28,79.34,26800.0,51.1586,51.1844,51.0941,51.1328,26800.0
2014-10-01 13:50:00,79.35,79.39,79.32,79.36,17200.0,51.1393,51.165,51.1199,51.1457,17200.0
2014-10-01 14:00:00,79.35,79.51,79.33,79.51,20300.0,51.1393,51.2424,51.1264,51.2424,20300.0
2014-10-01 14:10:00,79.51,79.58,79.48,79.58,24500.0,51.2424,51.2875,51.223,51.2875,24500.0
2014-10-01 14:20:00,79.58,79.7,79.57,79.65,34100.0,51.2875,51.3648,51.281,51.3326,34100.0
2014-10-01 14:30:00,79.64,79.67,79.5,79.6,23400.0,51.3262,51.3455,51.2359,51.3004,23400.0
2014-10-01 14:40:00,79.6,79.64,79.55,79.56,29700.0,51.3004,51.3262,51.2682,51.2746,29700.0
2014-10-01 14:50:00,79.56,79.56,79.47,79.5,38800.0,51.2746,51.2746,51.2166,51.2359,38800.0
2014-10-01 15:00:00,79.51,79.57,79.46,79.46,66000.0,51.2424,51.281,51.2102,51.2102,66000.0
2014-10-01 15:10:00,79.46,79.56,79.39,79.53,37500.0,51.2102,51.2746,51.165,51.2553,37500.0
2014-10-01 15:20:00,79.5,79.54,79.32,79.54,32900.0,51.2359,51.2617,51.1199,51.2617,32900.0
2014-10-01 15:30:00,79.52,79.71,79.49,79.69,66100.0,51.2488,51.3713,51.2295,51.3584,66100.0
2014-10-01 15:40:00,79.69,79.77,79.67,79.71,90200.0,51.3584,51.4099,51.3455,51.3713,90200.0
2014-10-01 15:50:00,79.71,79.71,79.24,79.4,279600.0,51.3713,51.3713,51.0684,51.1715,279600.0
2014-10-02 09:30:00,79.73,80.76,79.62,80.64,120200.0,51.3842,52.048,51.3133,51.9706,120200.0
2014-10-02 09:40:00,80.64,80.94,80.6,80.74,109200.0,51.9706,52.164,51.9449,52.0351,109200.0
2014-10-02 09:50:00,80.72,80.91,80.72,80.85,31900.0,52.0222,52.1446,52.0222,52.106,31900.0
2014-10-02 10:00:00,80.82,80.84,80.68,80.7,30100.0,52.0866,52.0995,51.9964,52.0093,30100.0
2014-10-02 10:10:00,80.73,80.76,80.49,80.52,51600.0,52.0286,52.048,51.874,51.8933,51600.0
2014-10-02 10:20:00,80.51,80.66,80.46,80.5,55100.0,51.8869,51.9835,51.8546,51.8804,55100.0
2014-10-02 10:30:00,80.47,80.47,80.2,80.34,34200.0,51.8611,51.8611,51.6871,51.7773,34200.0
2014-10-02 10:40:00,80.34,80.46,80.3,80.41,27400.0,51.7773,51.8546,51.7515,51.8224,27400.0
2014-10-02 10:50:00,80.4,80.4,80.21,80.26,41600.0,51.816,51.816,51.6935,51.7257,41600.0
2014-10-02 11:00:00,80.25,80.53,80.25,80.46,36900.0,51.7193,51.8997,51.7193,51.8546,36900.0
2014-10-02 11:10:00,80.47,80.5,80.44,80.5,29100.0,51.8611,51.8804,51.8417,51.8804,29100.0
2014-10-02 11:20:00,80.5,80.63,80.41,80.43,58300.0,51.8804,51.9642,51.8224,51.8353,58300.0
2014-10-02 11:30:00,80.43,80.43,80.01,80.16,38300.0,51.8353,51.8353,51.5646,51.6613,38300.0
2014-10-02 11:40:00,80.16,80.16,80.0,80.05,23800.0,51.6613,51.6613,51.5582,51.5904,23800.0
2014-10-02 11:50:00,80.04,80.31,80.03,80.31,26900.0,51.5839,51.758,51.5775,51.758,26900.0
2014-10-02 12:00:00,80.32,80.38,80.25,80.35,27700.0,51.7644,51.8031,51.7193,51.7837,27700.0
2014-10-02 12:10:00,80.34,80.38,80.28,80.31,18300.0,51.7773,51.8031,51.7386,51.758,18300.0
2014-10-02 12:20:00,80.3,80.35,80.26,80.35,9300.0,51.7515,51.7837,51.7257,51.7837,9300.0
2014-10-02 12:30:00,80.34,80.37,80.17,80.17,19000.0,51.7773,51.7966,51.6677,51.6677,19000.0
2014-10-02 12:40:00,80.17,80.2,80.09,80.12,17300.0,51.6677,51.6871,51.6162,51.6355,17300.0
2014-10-02 12:50:00,80.09,80.34,80.09,80.32,16200.0,51.6162,51.7773,51.6162,51.7644,16200.0
2014-10-02 13:00:00,80.34,80.41,80.29,80.33,25400.0,51.7773,51.8224,51.7451,51.7708,25400.0
2014-10-02 13:10:00,80.33,80.49,80.3,80.48,40100.0,51.7708,51.874,51.7515,51.8675,40100.0
2014-10-02 13:20:00,80.48,80.49,80.43,80.48,40800.0,51.8675,51.874,51.8353,51.8675,40800.0
2014-10-02 13:30:00,80.48,80.5,80.41,80.44,35000.0,51.8675,51.8804,51.8224,51.8417,35000.0
2014-10-02 13:40:00,80.41,80.41,80.33,80.36,83900.0,51.8224,51.8224,51.7708,51.7902,83900.0
2014-10-02 13:50:00,80.36,80.38,80.28,80.28,40200.0,51.7902,51.8031,51.7386,51.7386,40200.0
2014-10-02 14:00:00,80.29,80.43,80.29,80.38,49800.0,51.7451,51.8353,51.7451,51.8031,49800.0
2014-10-02 14:10:00,80.37,80.42,80.32,80.39,89200.0,51.7966,51.8288,51.7644,51.8095,89200.0
2014-10-02 14:20:00,80.42,80.49,80.37,80.47,66500.0,51.8288,51.874,51.7966,51.8611,66500.0
2014-10-02 14:30:00,80.47,80.48,80.39,80.4,50000.0,51.8611,51.8675,51.8095,51.816,50000.0
2014-10-02 14:40:00,80.42,80.49,80.4,80.48,79300.0,51.8288,51.874,51.816,51.8675,79300.0
2014-10-02 14:50:00,80.49,80.74,80.45,80.71,66300.0,51.874,52.0351,51.8482,52.0157,66300.0
2014-10-02 15:00:00,80.7,80.7,80.5,80.51,69000.0,52.0093,52.0093,51.8804,51.8869,69000.0
2014-10-02 15:10:00,80.5,80.54,80.35,80.36,47500.0,51.8804,51.9062,51.7837,51.7902,47500.0
2014-10-02 15:20:00,80.36,80.45,80.27,80.42,53700.0,51.7902,51.8482,51.7322,51.8288,53700.0
2014-10-02 15:30:00,80.42,80.44,80.27,80.43,52500.0,51.8288,51.8417,51.7322,51.8353,52500.0
2014-10-02 15:40:00,80.44,80.46,80.33,80.45,77700.0,51.8417,51.8546,51.7708,51.8482,77700.0
2014-10-02 15:50:00,80.45,80.5,80.38,80.41,126300.0,51.8482,51.8804,51.8031,51.8224,126300.0
2014-10-03 09:30:00,79.76,81.24,79.76,80.93,47400.0,51.4035,52.3573,51.4035,52.1575,47400.0
2014-10-03 09:40:00,80.95,81.26,80.86,81.19,63800.0,52.1704,52.3702,52.1124,52.3251,63800.0
2014-10-03 09:50:00,81.2,81.24,81.11,81.18,34800.0,52.3315,52.3573,52.2735,52.3187,34800.0
2014-10-03 10:00:00,81.18,81.35,81.07,81.3,46900.0,52.3187,52.4282,52.2478,52.396,46900.0
2014-10-03 10:10:00,81.29,81.3,81.17,81.18,33900.0,52.3895,52.396,52.3122,52.3187,33900.0
2014-10-03 10:20:00,81.18,81.3,81.15,81.24,21400.0,52.3187,52.396,52.2993,52.3573,21400.0
2014-10-03 10:30:00,81.24,81.27,80.96,81.08,34900.0,52.3573,52.3767,52.1769,52.2542,34900.0
2014-10-03 10:40:00,81.06,81.14,81.02,81.14,17700.0,52.2413,52.2929,52.2155,52.2929,17700.0
2014-10-03 10:50:00,81.13,81.17,81.05,81.1,15200.0,52.2864,52.3122,52.2349,52.2671,15200.0
2014-10-03 11:00:00,81.09,81.21,81.06,81.2,18100.0,52.2606,52.338,52.2413,52.3315,18100.0
2014-10-03 11:10:00,81.22,81.23,81.1,81.11,16300.0,52.3444,52.3509,52.2671,52.2735,16300.0
2014-10-03 11:20:00,81.1,81.17,81.1,81.11,14800.0,52.2671,52.3122,52.2671,52.2735,14800.0
2014-10-03 11:30:00,81.12,81.19,81.06,81.06,12900.0,52.28,52.3251,52.2413,52.2413,12900.0
2014-10-03 11:40:00,81.04,81.05,80.89,80.97,19300.0,52.2284,52.2349,52.1318,52.1833,19300.0
2014-10-03 11:50:00,80.94,80.97,80.85,80.87,23000.0,52.164,52.1833,52.106,52.1189,23000.0
2014-10-03 12:00:00,80.86,80.97,80.84,80.85,24100.0,52.1124,52.1833,52.0995,52.106,24100.0
2014-10-03 12:10:00,80.88,80.94,80.83,80.89,12700.0,52.1253,52.164,52.0931,52.1318,12700.0
2014-10-03 12:20:00,80.89,80.92,80.83,80.92,8500.0,52.1318,52.1511,52.0931,52.1511,8500.0
2014-10-03 12:30:00,80.93,81.0,80.87,80.9,11800.0,52.1575,52.2026,52.1189,52.1382,11800.0
2014-10-03 12:40:00,80.89,81.01,80.89,80.96,9800.0,52.1318,52.2091,52.1318,52.1769,9800.0
2014-10-03 12:50:00,80.96,80.97,80.89,80.94,24000.0,52.1769,52.1833,52.1318,52.164,24000.0
2014-10-03 13:00:00,80.96,81.03,80.94,81.0,11500.0,52.1769,52.222,52.164,52.2026,11500.0
2014-10-03 13:10:00,81.01,81.05,80.91,80.93,13400.0,52.2091,52.2349,52.1446,52.1575,13400.0
2014-10-03 13:20:00,80.95,81.0,80.89,80.92,15800.0,52.1704,52.2026,52.1318,52.1511,15800.0
2014-10-03 13:30:00,80.95,80.98,80.89,80.92,15800.0,52.1704,52.1898,52.1318,52.1511,15800.0
2014-10-03 13:40:00,80.92,81.03,80.89,81.0,13000.0,52.1511,52.222,52.1318,52.2026,13000.0
2014-10-03 13:50:00,81.0,81.07,81.0,81.05,12200.0,52.2026,52.2478,52.2026,52.2349,12200.0
2014-10-03 14:00:00,81.04,81.2,81.04,81.19,92900.0,52.2284,52.3315,52.2284,52.3251,92900.0
2014-10-03 14:10:00,81.19,81.25,81.12,81.15,24300.0,52.3251,52.3638,52.28,52.2993,24300.0
2014-10-03 14:20:00,81.15,81.18,81.09,81.12,11700.0,52.2993,52.3187,52.2606,52.28,11700.0
2014-10-03 14:30:00,81.13,81.14,81.1,81.11,23000.0,52.2864,52.2929,52.2671,52.2735,23000.0
2014-10-03 14:40:00,81.11,81.15,81.08,81.09,25700.0,52.2735,52.2993,52.2542,52.2606,25700.0
2014-10-03 14:50:00,81.09,81.09,80.95,80.96,16200.0,52.2606,52.2606,52.1704,52.1769,16200.0
2014-10-03 15:00:00,80.96,81.03,80.9,80.92,18200.0,52.1769,52.222,52.1382,52.1511,18200.0
2014-10-03 15:10:00,80.92,80.98,80.85,80.88,22500.0,52.1511,52.1898,52.106,52.1253,22500.0
2014-10-03 15:20:00,80.88,80.96,80.83,80.93,24300.0,52.1253,52.1769,52.0931,52.1575,24300.0
2014-10-03 15:30:00,80.93,80.96,80.85,80.96,38900.0,52.1575,52.1769,52.106,52.1769,38900.0
2014-10-03 15:40:00,80.96,81.02,80.93,81.02,107800.0,52.1769,52.2155,52.1575,52.2155,107800.0
2014-10-03 15:50:00,81.02,81.28,80.91,80.94,295200.0,52.2155,52.3831,52.1446,52.164,295200.0
2014-10-06 09:30:00,81.29,81.6,81.29,81.45,28800.0,52.3895,52.5893,52.3895,52.4927,28800.0
2014-10-06 09:40:00,81.47,81.75,81.46,81.48,31400.0,52.5056,52.686,52.4991,52.512,31400.0
2014-10-06 09:50:00,81.49,81.55,81.35,81.35,16000.0,52.5184,52.5571,52.4282,52.4282,16000.0
2014-10-06 10:00:00,81.38,81.41,81.23,81.37,14900.0,52.4475,52.4669,52.3509,52.4411,14900.0
2014-10-06 10:10:00,81.33,81.39,81.2,81.29,33200.0,52.4153,52.454,52.3315,52.3895,33200.0
2014-10-06 10:20:00,81.28,81.34,81.07,81.08,87600.0,52.3831,52.4218,52.2478,52.2542,87600.0
2014-10-06 10:30:00,81.06,81.37,81.06,81.34,19600.0,52.2413,52.4411,52.2413,52.4218,19600.0
2014-10-06 10:40:00,81.36,81.45,81.33,81.35,33800.0,52.4347,52.4927,52.4153,52.4282,33800.0
2014-10-06 10:50:00,81.32,81.32,81.21,81.25,43200.0,52.4089,52.4089,52.338,52.3638,43200.0
2014-10-06 11:00:00,81.26,81.36,81.23,81.29,46300.0,52.3702,52.4347,52.3509,52.3895,46300.0
2014-10-06 11:10:00,81.28,81.29,81.23,81.25,40300.0,52.3831,52.3895,52.3509,52.3638,40300.0
2014-10-06 11:20:00,81.25,81.25,81.16,81.24,25500.0,52.3638,52.3638,52.3058,52.3573,25500.0
2014-10-06 11:30:00,81.25,81.28,81.2,81.2,43300.0,52.3638,52.3831,52.3315,52.3315,43300.0
2014-10-06 11:40:00,81.19,81.19,80.91,81.01,37700.0,52.3251,52.3251,52.1446,52.2091,37700.0
2014-10-06 11:50:00,81.03,81.07,80.96,81.03,31000.0,52.222,52.2478,52.1769,52.222,31000.0
2014-10-06 12:00:00,81.04,81.28,81.04,81.18,34000.0,52.2284,52.3831,52.2284,52.3187,34000.0
2014-10-06 12:10:00,81.2,81.26,81.19,81.26,28900.0,52.3315,52.3702,52.3251,52.3702,28900.0
2014-10-06 12:20:00,81.25,81.28,81.13,81.13,37000.0,52.3638,52.3831,52.2864,52.2864,37000.0
2014-10-06 12:30:00,81.13,81.13,80.97,81.04,17700.0,52.2864,52.2864,52.1833,52.2284,17700.0
2014-10-06 12:40:00,81.04,81.1,80.92,80.99,18500.0,52.2284,52.2671,52.1511,52.1962,18500.0
2014-10-06 12:50:00,80.99,81.08,80.97,80.99,15300.0,52.1962,52.2542,52.1833,52.1962,15300.0
2014-10-06 13:00:00,81.01,81.23,80.99,81.18,20700.0,52.2091,52.3509,52.1962,52.3187,20700.0
2014-10-06 13:10:00,81.2,81.28,81.17,81.21,160500.0,52.3315,52.3831,52.3122,52.338,160500.0
2014-10-06 13:20:00,81.2,81.3,81.19,81.25,49400.0,52.3315,52.396,52.3251,52.3638,49400.0
2014-10-06 13:30:00,81.25,81.47,81.24,81.44,64200.0,52.3638,52.5056,52.3573,52.4862,64200.0
2014-10-06 13:40:00,81.44,81.52,81.38,81.48,29900.0,52.4862,52.5378,52.4475,52.512,29900.0
2014-10-06 13:50:00,81.45,81.62,81.45,81.56,43300.0,52.4927,52.6022,52.4927,52.5636,43300.0
2014-10-06 14:00:00,81.56,81.57,81.38,81.41,17000.0,52.5636,52.57,52.4475,52.4669,17000.0
2014-10-06 14:10:00,81.4,81.51,81.37,81.49,22000.0,52.4604,52.5313,52.4411,52.5184,22000.0
2014-10-06 14:20:00,81.5,81.69,81.49,81.62,29100.0,52.5249,52.6473,52.5184,52.6022,29100.0
2014-10-06 14:30:00,81.62,81.63,81.48,81.5,33600.0,52.6022,52.6087,52.512,52.5249,33600.0
2014-10-06 14:40:00,81.5,81.54,81.45,81.47,26500.0,52.5249,52.5507,52.4927,52.5056,26500.0
2014-10-06 14:50:00,81.47,81.53,81.45,81.48,20300.0,52.5056,52.5442,52.4927,52.512,20300.0
2014-10-06 15:00:00,81.47,81.48,81.37,81.39,36100.0,52.5056,52.512,52.4411,52.454,36100.0
2014-10-06 15:10:00,81.39,81.49,81.38,81.48,31200.0,52.454,52.5184,52.4475,52.512,31200.0
2014-10-06 15:20:00,81.49,81.55,81.42,81.48,37800.0,52.5184,52.5571,52.4733,52.512,37800.0
2014-10-06 15:30:00,81.46,81.53,81.37,81.49,50100.0,52.4991,52.5442,52.4411,52.5184,50100.0
2014-10-06 15:40:00,81.49,81.5,81.36,81.42,54400.0,52.5184,52.5249,52.4347,52.4733,54400.0
2014-10-06 15:50:00,81.42,81.42,81.29,81.35,171800.0,52.4733,52.4733,52.3895,52.4282,171800.0
2014-10-07 09:30:00,80.94,81.31,80.55,80.67,53000.0,52.164,52.4024,51.9126,51.99,53000.0
2014-10-07 09:40:00,80.73,81.03,80.72,80.92,33300.0,52.0286,52.222,52.0222,52.1511,33300.0
2014-10-07 09:50:00,80.96,80.98,80.64,80.82,35700.0,52.1769,52.1898,51.9706,52.0866,35700.0
2014-10-07 10:00:00,80.83,81.09,80.78,80.97,18200.0,52.0931,52.2606,52.0609,52.1833,18200.0
2014-10-07 10:10:00,80.99,80.99,80.78,80.97,19400.0,52.1962,52.1962,52.0609,52.1833,19400.0
2014-10-07 10:20:00,80.97,81.0,80.9,81.0,55600.0,52.1833,52.2026,52.1382,52.2026,55600.0
2014-10-07 10:30:00,81.04,81.19,81.0,81.01,44700.0,52.2284,52.3251,52.2026,52.2091,44700.0
2014-10-07 10:40:00,81.0,81.09,80.92,81.0,19000.0,52.2026,52.2606,52.1511,52.2026,19000.0
2014-10-07 10:50:00,81.0,81.04,80.86,80.88,23200.0,52.2026,52.2284,52.1124,52.1253,23200.0
2014-10-07 11:00:00,80.85,80.86,80.72,80.8,29200.0,52.106,52.1124,52.0222,52.0738,29200.0
2014-10-07 11:10:00,80.8,80.88,80.62,80.77,39500.0,52.0738,52.1253,51.9577,52.0544,39500.0
2014-10-07 11:20:00,80.78,80.87,80.62,80.66,29400.0,52.0609,52.1189,51.9577,51.9835,29400.0
2014-10-07 11:30:00,80.68,80.69,80.46,80.62,35100.0,51.9964,52.0029,51.8546,51.9577,35100.0
2014-10-07 11:40:00,80.62,80.82,80.6,80.8,13200.0,51.9577,52.0866,51.9449,52.0738,13200.0
2014-10-07 11:50:00,80.79,80.93,80.78,80.84,9200.0,52.0673,52.1575,52.0609,52.0995,9200.0
2014-10-07 12:00:00,80.84,80.94,80.81,80.91,8400.0,52.0995,52.164,52.0802,52.1446,8400.0
2014-10-07 12:10:00,80.93,81.02,80.92,80.98,19600.0,52.1575,52.2155,52.1511,52.1898,19600.0
2014-10-07 12:20:00,80.98,81.01,80.92,81.0,14900.0,52.1898,52.2091,52.1511,52.2026,14900.0
2014-10-07 12:30:00,81.0,81.1,80.89,80.95,41600.0,52.2026,52.2671,52.1318,52.1704,41600.0
2014-10-07 12:40:00,80.96,81.01,80.83,80.93,84500.0,52.1769,52.2091,52.0931,52.1575,84500.0
2014-10-07 12:50:00,80.93,81.03,80.91,80.92,41600.0,52.1575,52.222,52.1446,52.1511,41600.0
2014-10-07 13:00:00,80.92,81.0,80.87,80.92,47500.0,52.1511,52.2026,52.1189,52.1511,47500.0
2014-10-07 13:10:00,80.91,81.0,80.91,80.92,12600.0,52.1446,52.2026,52.1446,52.1511,12600.0
2014-10-07 13:20:00,80.91,81.0,80.89,80.92,12700.0,52.1446,52.2026,52.1318,52.1511,12700.0
2014-10-07 13:30:00,80.89,80.91,80.69,80.69,26800.0,52.1318,52.1446,52.0029,52.0029,26800.0
2014-10-07 13:40:00,80.66,80.71,80.66,80.68,14500.0,51.9835,52.0157,51.9835,51.9964,14500.0
2014-10-07 13:50:00,80.7,80.79,80.67,80.7,13200.0,52.0093,52.0673,51.99,52.0093,13200.0
2014-10-07 14:00:00,80.68,80.69,80.57,80.58,7700.0,51.9964,52.0029,51.9255,51.932,7700.0
2014-10-07 14:10:00,80.57,80.63,80.5,80.56,8200.0,51.9255,51.9642,51.8804,51.9191,8200.0
2014-10-07 14:20:00,80.54,80.54,80.29,80.3,15700.0,51.9062,51.9062,51.7451,51.7515,15700.0
2014-10-07 14:30:00,80.3,80.3,80.17,80.28,25500.0,51.7515,51.7515,51.6677,51.7386,25500.0
2014-10-07 14:40:00,80.27,80.33,80.22,80.23,18000.0,51.7322,51.7708,51.7,51.7064,18000.0
2014-10-07 14:50:00,80.23,80.29,80.19,80.26,14000.0,51.7064,51.7451,51.6806,51.7257,14000.0
2014-10-07 15:00:00,80.24,80.34,80.18,80.26,21900.0,51.7128,51.7773,51.6742,51.7257,21900.0
2014-10-07 15:10:00,80.27,80.31,80.15,80.16,29700.0,51.7322,51.758,51.6548,51.6613,29700.0
2014-10-07 15:20:00,80.16,80.18,80.03,80.13,54200.0,51.6613,51.6742,51.5775,51.642,54200.0
2014-10-07 15:30:00,80.14,80.25,79.96,79.96,68000.0,51.6484,51.7193,51.5324,51.5324,68000.0
2014-10-07 15:40:00,79.98,80.06,79.94,79.97,96000.0,51.5453,51.5968,51.5195,51.5388,96000.0
2014-10-07 15:50:00,79.96,79.96,79.72,79.75,235900.0,51.5324,51.5324,51.3777,51.3971,235900.0
2014-10-08 09:30:00,79.92,80.87,79.71,80.73,132100.0,51.5066,52.1189,51.3713,52.0286,132100.0
2014-10-08 09:40:00,80.76,81.17,80.7,81.12,87800.0,52.048,52.3122,52.0093,52.28,87800.0
2014-10-08 09:50:00,81.12,81.18,80.92,81.01,86700.0,52.28,52.3187,52.1511,52.2091,86700.0
2014-10-08 10:00:00,81.01,81.07,80.76,80.92,63800.0,52.2091,52.2478,52.048,52.1511,63800.0
2014-10-08 10:10:00,80.92,81.07,80.68,80.68,135000.0,52.1511,52.2478,51.9964,51.9964,135000.0
2014-10-08 10:20:00,80.69,80.76,80.43,80.58,61000.0,52.0029,52.048,51.8353,51.932,61000.0
2014-10-08 10:30:00,80.58,80.68,80.48,80.49,42200.0,51.932,51.9964,51.8675,51.874,42200.0
2014-10-08 10:40:00,80.49,80.53,80.2,80.35,48500.0,51.874,51.8997,51.6871,51.7837,48500.0
2014-10-08 10:50:00,80.36,80.57,80.32,80.56,51500.0,51.7902,51.9255,51.7644,51.9191,51500.0
2014-10-08 11:00:00,80.56,80.8,80.47,80.8,68100.0,51.9191,52.0738,51.8611,52.0738,68100.0
2014-10-08 11:10:00,80.77,80.85,80.61,80.66,31000.0,52.0544,52.106,51.9513,51.9835,31000.0
2014-10-08 11:20:00,80.66,81.05,80.64,81.03,121500.0,51.9835,52.2349,51.9706,52.222,121500.0
2014-10-08 11:30:00,81.03,81.09,80.87,80.88,108900.0,52.222,52.2606,52.1189,52.1253,108900.0
2014-10-08 11:40:00,80.88,80.92,80.7,80.71,23600.0,52.1253,52.1511,52.0093,52.0157,23600.0
2014-10-08 11:50:00,80.7,80.77,80.61,80.72,27000.0,52.0093,52.0544,51.9513,52.0222,27000.0
2014-10-08 12:00:00,80.71,80.78,80.58,80.62,30400.0,52.0157,52.0609,51.932,51.9577,30400.0
2014-10-08 12:10:00,80.65,80.74,80.52,80.58,24900.0,51.9771,52.0351,51.8933,51.932,24900.0
2014-10-08 12:20:00,80.61,80.63,80.48,80.48,19400.0,51.9513,51.9642,51.8675,51.8675,19400.0
2014-10-08 12:30:00,80.48,80.61,80.39,80.49,22600.0,51.8675,51.9513,51.8095,51.874,22600.0
2014-10-08 12:40:00,80.51,80.51,80.29,80.37,25700.0,51.8869,51.8869,51.7451,51.7966,25700.0
2014-10-08 12:50:00,80.4,80.44,80.3,80.3,15000.0,51.816,51.8417,51.7515,51.7515,15000.0
2014-10-08 13:00:00,80.31,80.51,80.25,80.45,16900.0,51.758,51.8869,51.7193,51.8482,16900.0
2014-10-08 13:10:00,80.44,80.45,80.26,80.39,19800.0,51.8417,51.8482,51.7257,51.8095,19800.0
2014-10-08 13:20:00,80.39,80.43,80.27,80.32,25500.0,51.8095,51.8353,51.7322,51.7644,25500.0
2014-10-08 13:30:00,80.33,80.37,80.2,80.28,21900.0,51.7708,51.7966,51.6871,51.7386,21900.0
2014-10-08 13:40:00,80.3,80.56,80.24,80.55,18900.0,51.7515,51.9191,51.7128,51.9126,18900.0
2014-10-08 13:50:00,80.56,80.6,80.45,80.56,20700.0,51.9191,51.9449,51.8482,51.9191,20700.0
2014-10-08 14:00:00,80.55,80.82,80.55,80.8,53800.0,51.9126,52.0866,51.9126,52.0738,53800.0
2014-10-08 14:10:00,80.8,80.84,80.67,80.79,75400.0,52.0738,52.0995,51.99,52.0673,75400.0
2014-10-08 14:20:00,80.8,80.95,80.75,80.94,66200.0,52.0738,52.1704,52.0415,52.164,66200.0
2014-10-08 14:30:00,80.96,81.15,80.95,81.01,40200.0,52.1769,52.2993,52.1704,52.2091,40200.0
2014-10-08 14:40:00,81.02,81.03,80.92,80.95,27000.0,52.2155,52.222,52.1511,52.1704,27000.0
2014-10-08 14:50:00,80.95,81.0,80.74,80.76,62800.0,52.1704,52.2026,52.0351,52.048,62800.0
2014-10-08 15:00:00,80.8,80.83,80.74,80.78,76100.0,52.0738,52.0931,52.0351,52.0609,76100.0
2014-10-08 15:10:00,80.79,80.8,80.77,80.78,53800.0,52.0673,52.0738,52.0544,52.0609,53800.0
2014-10-08 15:20:00,80.79,80.93,80.77,80.89,144900.0,52.0673,52.1575,52.0544,52.1318,144900.0
2014-10-08 15:30:00,80.89,81.0,80.86,80.98,82400.0,52.1318,52.2026,52.1124,52.1898,82400.0
2014-10-08 15:40:00,80.98,81.07,80.93,81.06,146200.0,52.1898,52.2478,52.1575,52.2413,146200.0
2014-10-08 15:50:00,81.06,81.2,81.0,81.16,294800.0,52.2413,52.3315,52.2026,52.3058,294800.0
2014-10-09 09:30:00,80.93,81.43,80.78,80.89,31700.0,52.1575,52.4798,52.0609,52.1318,31700.0
2014-10-09 09:40:00,80.95,81.12,80.92,81.05,34500.0,52.1704,52.28,52.1511,52.2349,34500.0
2014-10-09 09:50:00,81.04,81.04,80.61,80.79,19000.0,52.2284,52.2284,51.9513,52.0673,19000.0
2014-10-09 10:00:00,80.8,81.1,80.78,81.03,18800.0,52.0738,52.2671,52.0609,52.222,18800.0
2014-10-09 10:10:00,81.05,81.11,80.84,81.04,38400.0,52.2349,52.2735,52.0995,52.2284,38400.0
2014-10-09 10:20:00,81.02,81.06,80.64,80.7,16300.0,52.2155,52.2413,51.9706,52.0093,16300.0
2014-10-09 10:30:00,80.68,80.7,80.37,80.5,20300.0,51.9964,52.0093,51.7966,51.8804,20300.0
2014-10-09 10:40:00,80.5,80.71,80.49,80.7,17400.0,51.8804,52.0157,51.874,52.0093,17400.0
2014-10-09 10:50:00,80.7,80.86,80.66,80.83,29200.0,52.0093,52.1124,51.9835,52.0931,29200.0
2014-10-09 11:00:00,80.85,80.88,80.62,80.88,20100.0,52.106,52.1253,51.9577,52.1253,20100.0
2014-10-09 11:10:00,80.87,81.07,80.79,80.97,35700.0,52.1189,52.2478,52.0673,52.1833,35700.0
2014-10-09 11:20:00,80.99,81.09,80.93,81.03,31400.0,52.1962,52.2606,52.1575,52.222,31400.0
2014-10-09 11:30:00,80.98,80.99,80.78,80.78,32000.0,52.1898,52.1962,52.0609,52.0609,32000.0
2014-10-09 11:40:00,80.77,80.79,80.61,80.72,94600.0,52.0544,52.0673,51.9513,52.0222,94600.0
2014-10-09 11:50:00,80.72,80.75,80.57,80.71,34100.0,52.0222,52.0415,51.9255,52.0157,34100.0
2014-10-09 12:00:00,80.7,80.79,80.68,80.72,20100.0,52.0093,52.0673,51.9964,52.0222,20100.0
2014-10-09 12:10:00,80.72,80.77,80.58,80.66,45000.0,52.0222,52.0544,51.932,51.9835,45000.0
2014-10-09 12:20:00,80.63,80.66,80.49,80.54,17500.0,51.9642,51.9835,51.874,51.9062,17500.0
2014-10-09 12:30:00,80.53,80.67,80.5,80.63,21100.0,51.8997,51.99,51.8804,51.9642,21100.0
2014-10-09 12:40:00,80.62,80.86,80.61,80.78,32300.0,51.9577,52.1124,51.9513,52.0609,32300.0
2014-10-09 12:50:00,80.76,80.77,80.63,80.77,11100.0,52.048,52.0544,51.9642,52.0544,11100.0
2014-10-09 13:00:00,80.76,80.78,80.66,80.71,68600.0,52.048,52.0609,51.9835,52.0157,68600.0
2014-10-09 13:10:00,80.72,80.89,80.66,80.82,53100.0,52.0222,52.1318,51.9835,52.0866,53100.0
2014-10-09 13:20:00,80.82,81.17,80.82,81.16,34200.0,52.0866,52.3122,52.0866,52.3058,34200.0
2014-10-09 13:30:00,81.15,81.41,81.14,81.33,39600.0,52.2993,52.4669,52.2929,52.4153,39600.0
2014-10-09 13:40:00,81.33,81.35,81.1,81.13,27600.0,52.4153,52.4282,52.2671,52.2864,27600.0
2014-10-09 13:50:00,81.15,81.18,80.87,81.02,16900.0,52.2993,52.3187,52.1189,52.2155,16900.0
2014-10-09 14:00:00,81.01,81.01,80.88,80.97,22000.0,52.2091,52.2091,52.1253,52.1833,22000.0
2014-10-09 14:10:00,80.97,80.97,80.75,80.84,23000.0,52.1833,52.1833,52.0415,52.0995,23000.0
2014-10-09 14:20:00,80.85,80.93,80.74,80.82,21800.0,52.106,52.1575,52.0351,52.0866,21800.0
2014-10-09 14:30:00,80.8,81.06,80.69,80.98,32200.0,52.0738,52.2413,52.0029,52.1898,32200.0
2014-10-09 14:40:00,80.97,81.01,80.77,80.87,23900.0,52.1833,52.2091,52.0544,52.1189,23900.0
2014-10-09 14:50:00,80.86,81.12,80.86,80.92,24200.0,52.1124,52.28,52.1124,52.1511,24200.0
2014-10-09 15:00:00,80.9,81.11,80.87,80.94,25800.0,52.1382,52.2735,52.1189,52.164,25800.0
2014-10-09 15:10:00,80.93,81.22,80.93,81.14,21700.0,52.1575,52.3444,52.1575,52.2929,21700.0
2014-10-09 15:20:00,81.15,81.26,81.06,81.24,32600.0,52.2993,52.3702,52.2413,52.3573,32600.0
2014-10-09 15:30:00,81.25,81.5,81.23,81.44,47000.0,52.3638,52.5249,52.3509,52.4862,47000.0
2014-10-09 15:40:00,81.44,81.45,81.05,81.12,46300.0,52.4862,52.4927,52.2349,52.28,46300.0
2014-10-09 15:50:00,81.1,81.22,80.97,80.98,128800.0,52.2671,52.3444,52.1833,52.1898,128800.0
2014-10-10 09:30:00,81.11,82.0,80.94,82.0,119000.0,52.2735,52.8471,52.164,52.8471,119000.0
2014-10-10 09:40:00,82.0,82.32,81.84,81.98,62000.0,52.8471,53.0534,52.744,52.8342,62000.0
2014-10-10 09:50:00,81.97,82.2,81.77,82.1,33400.0,52.8278,52.976,52.6989,52.9116,33400.0
2014-10-10 10:00:00,82.05,82.09,81.65,81.69,16800.0,52.8793,52.9051,52.6216,52.6473,16800.0
2014-10-10 10:10:00,81.71,81.75,81.58,81.73,43400.0,52.6602,52.686,52.5764,52.6731,43400.0
2014-10-10 10:20:00,81.76,81.79,81.5,81.62,24200.0,52.6924,52.7118,52.5249,52.6022,24200.0
2014-10-10 10:30:00,81.62,82.07,81.58,81.94,45800.0,52.6022,52.8922,52.5764,52.8085,45800.0
2014-10-10 10:40:00,81.92,81.96,81.66,81.79,18700.0,52.7956,52.8213,52.628,52.7118,18700.0
2014-10-10 10:50:00,81.78,82.02,81.72,81.96,28700.0,52.7053,52.86,52.6667,52.8213,28700.0
2014-10-10 11:00:00,81.96,82.06,81.92,81.99,17600.0,52.8213,52.8858,52.7956,52.8407,17600.0
2014-10-10 11:10:00,81.99,82.0,81.77,81.85,15900.0,52.8407,52.8471,52.6989,52.7505,15900.0
2014-10-10 11:20:00,81.86,82.03,81.84,81.98,27400.0,52.7569,52.8665,52.744,52.8342,27400.0
2014-10-10 11:30:00,81.97,82.02,81.9,81.93,18100.0,52.8278,52.86,52.7827,52.802,18100.0
2014-10-10 11:40:00,81.97,82.04,81.84,81.98,23100.0,52.8278,52.8729,52.744,52.8342,23100.0
2014-10-10 11:50:00,82.0,82.07,81.74,81.82,31500.0,52.8471,52.8922,52.6796,52.7311,31500.0
2014-10-10 12:00:00,81.84,82.06,81.79,81.96,33200.0,52.744,52.8858,52.7118,52.8213,33200.0
2014-10-10 12:10:00,81.99,82.2,81.93,82.1,27200.0,52.8407,52.976,52.802,52.9116,27200.0
2014-10-10 12:20:00,82.06,82.32,82.03,82.24,43000.0,52.8858,53.0534,52.8665,53.0018,43000.0
2014-10-10 12:30:00,82.25,82.51,82.25,82.38,34700.0,53.0082,53.1758,53.0082,53.092,34700.0
2014-10-10 12:40:00,82.31,82.55,82.31,82.55,26400.0,53.0469,53.2016,53.0469,53.2016,26400.0
2014-10-10 12:50:00,82.59,82.62,82.39,82.54,30400.0,53.2274,53.2467,53.0985,53.1951,30400.0
2014-10-10 13:00:00,82.51,82.55,82.3,82.45,19000.0,53.1758,53.2016,53.0405,53.1371,19000.0
2014-10-10 13:10:00,82.45,82.46,82.19,82.23,18100.0,53.1371,53.1436,52.9696,52.9954,18100.0
2014-10-10 13:20:00,82.22,82.25,82.01,82.11,42400.0,52.9889,53.0082,52.8536,52.918,42400.0
2014-10-10 13:30:00,82.11,82.22,82.02,82.18,13000.0,52.918,52.9889,52.86,52.9631,13000.0
2014-10-10 13:40:00,82.2,82.32,82.14,82.29,10400.0,52.976,53.0534,52.9374,53.034,10400.0
2014-10-10 13:50:00,82.25,82.4,82.24,82.36,10500.0,53.0082,53.1049,53.0018,53.0791,10500.0
2014-10-10 14:00:00,82.37,82.46,82.3,82.38,9200.0,53.0856,53.1436,53.0405,53.092,9200.0
2014-10-10 14:10:00,82.36,82.36,82.17,82.17,12500.0,53.0791,53.0791,52.9567,52.9567,12500.0
2014-10-10 14:20:00,82.22,82.28,82.15,82.22,13100.0,52.9889,53.0276,52.9438,52.9889,13100.0
2014-10-10 14:30:00,82.21,82.22,82.02,82.03,21100.0,52.9825,52.9889,52.86,52.8665,21100.0
2014-10-10 14:40:00,82.06,82.13,82.01,82.08,20000.0,52.8858,52.9309,52.8536,52.8987,20000.0
2014-10-10 14:50:00,82.08,82.15,82.01,82.02,20400.0,52.8987,52.9438,52.8536,52.86,20400.0
2014-10-10 15:00:00,82.03,82.09,81.86,81.9,22800.0,52.8665,52.9051,52.7569,52.7827,22800.0
2014-10-10 15:10:00,81.87,81.99,81.81,81.87,52100.0,52.7633,52.8407,52.7247,52.7633,52100.0
2014-10-10 15:20:00,81.86,82.03,81.84,82.03,45100.0,52.7569,52.8665,52.744,52.8665,45100.0
2014-10-10 15:30:00,82.04,82.05,81.87,81.91,52400.0,52.8729,52.8793,52.7633,52.7891,52400.0
2014-10-10 15:40:00,81.92,81.94,81.73,81.75,85700.0,52.7956,52.8085,52.6731,52.686,85700.0
2014-10-10 15:50:00,81.75,81.79,81.58,81.6,147200.0,52.686,52.7118,52.5764,52.5893,147200.0
2014-10-13 09:30:00,80.82,81.33,80.79,80.81,65000.0,52.0866,52.4153,52.0673,52.0802,65000.0
2014-10-13 09:40:00,80.86,80.87,80.59,80.69,41400.0,52.1124,52.1189,51.9384,52.0029,41400.0
2014-10-13 09:50:00,80.74,80.86,80.49,80.58,69200.0,52.0351,52.1124,51.874,51.932,69200.0
2014-10-13 10:00:00,80.59,80.64,80.46,80.51,27400.0,51.9384,51.9706,51.8546,51.8869,27400.0
2014-10-13 10:10:00,80.52,80.58,80.22,80.23,40900.0,51.8933,51.932,51.7,51.7064,40900.0
2014-10-13 10:20:00,80.25,80.42,80.13,80.15,27200.0,51.7193,51.8288,51.642,51.6548,27200.0
2014-10-13 10:30:00,80.2,80.4,80.19,80.29,13800.0,51.6871,51.816,51.6806,51.7451,13800.0
2014-10-13 10:40:00,80.29,80.31,80.14,80.16,15800.0,51.7451,51.758,51.6484,51.6613,15800.0
2014-10-13 10:50:00,80.19,80.44,80.17,80.31,16900.0,51.6806,51.8417,51.6677,51.758,16900.0
2014-10-13 11:00:00,80.28,80.55,80.27,80.5,23900.0,51.7386,51.9126,51.7322,51.8804,23900.0
2014-10-13 11:10:00,80.51,80.53,80.17,80.2,23400.0,51.8869,51.8997,51.6677,51.6871,23400.0
2014-10-13 11:20:00,80.15,80.35,80.15,80.18,10400.0,51.6548,51.7837,51.6548,51.6742,10400.0
2014-10-13 11:30:00,80.23,80.36,80.12,80.13,24100.0,51.7064,51.7902,51.6355,51.642,24100.0
2014-10-13 11:40:00,80.16,80.21,80.02,80.11,15300.0,51.6613,51.6935,51.5711,51.6291,15300.0
2014-10-13 11:50:00,80.13,80.15,79.84,79.98,43800.0,51.642,51.6548,51.4551,51.5453,43800.0
2014-10-13 12:00:00,80.0,80.03,79.84,79.85,38100.0,51.5582,51.5775,51.4551,51.4615,38100.0
2014-10-13 12:10:00,79.86,79.9,79.71,79.9,27000.0,51.4679,51.4937,51.3713,51.4937,27000.0
2014-10-13 12:20:00,79.9,79.98,79.81,79.98,17700.0,51.4937,51.5453,51.4357,51.5453,17700.0
2014-10-13 12:30:00,79.99,80.19,79.99,80.09,16500.0,51.5517,51.6806,51.5517,51.6162,16500.0
2014-10-13 12:40:00,80.09,80.18,79.89,79.92,46200.0,51.6162,51.6742,51.4873,51.5066,46200.0
2014-10-13 12:50:00,79.89,80.01,79.89,80.01,25700.0,51.4873,51.5646,51.4873,51.5646,25700.0
2014-10-13 13:00:00,79.99,80.07,79.94,79.98,39400.0,51.5517,51.6033,51.5195,51.5453,39400.0
2014-10-13 13:10:00,79.98,79.98,79.72,79.79,26800.0,51.5453,51.5453,51.3777,51.4228,26800.0
2014-10-13 13:20:00,79.81,79.87,79.74,79.86,17500.0,51.4357,51.4744,51.3906,51.4679,17500.0
2014-10-13 13:30:00,79.87,80.05,79.85,80.02,17300.0,51.4744,51.5904,51.4615,51.5711,17300.0
2014-10-13 13:40:00,80.01,80.06,79.92,79.98,16400.0,51.5646,51.5968,51.5066,51.5453,16400.0
2014-10-13 13:50:00,79.98,80.01,79.73,79.8,20400.0,51.5453,51.5646,51.3842,51.4293,20400.0
2014-10-13 14:00:00,79.82,79.92,79.74,79.91,23700.0,51.4422,51.5066,51.3906,51.5002,23700.0
2014-10-13 14:10:00,79.93,79.96,79.82,79.84,24400.0,51.5131,51.5324,51.4422,51.4551,24400.0
2014-10-13 14:20:00,79.84,79.94,79.8,79.81,24000.0,51.4551,51.5195,51.4293,51.4357,24000.0
2014-10-13 14:30:00,79.8,79.81,79.7,79.79,24200.0,51.4293,51.4357,51.3648,51.4228,24200.0
2014-10-13 14:40:00,79.8,79.8,79.7,79.73,18200.0,51.4293,51.4293,51.3648,51.3842,18200.0
2014-10-13 14:50:00,79.73,79.87,79.7,79.81,24700.0,51.3842,51.4744,51.3648,51.4357,24700.0
2014-10-13 15:00:00,79.81,79.87,79.68,79.68,19600.0,51.4357,51.4744,51.3519,51.3519,19600.0
2014-10-13 15:10:00,79.69,79.75,79.56,79.59,36500.0,51.3584,51.3971,51.2746,51.2939,36500.0
2014-10-13 15:20:00,79.56,79.57,79.43,79.46,45400.0,51.2746,51.281,51.1908,51.2102,45400.0
2014-10-13 15:30:00,79.45,79.46,78.99,79.08,101100.0,51.2037,51.2102,50.9072,50.9653,101100.0
2014-10-13 15:40:00,79.08,79.27,78.87,78.94,119800.0,50.9653,51.0877,50.8299,50.875,119800.0
2014-10-13 15:50:00,78.96,79.13,78.88,79.01,287800.0,50.8879,50.9975,50.8364,50.9201,287800.0
2014-10-14 09:30:00,79.67,80.58,79.59,80.23,141400.0,51.3455,51.932,51.2939,51.7064,141400.0
2014-10-14 09:40:00,80.18,80.55,80.17,80.33,91200.0,51.6742,51.9126,51.6677,51.7708,91200.0
2014-10-14 09:50:00,80.36,80.46,80.29,80.44,57400.0,51.7902,51.8546,51.7451,51.8417,57400.0
2014-10-14 10:00:00,80.42,80.43,80.18,80.39,43300.0,51.8288,51.8353,51.6742,51.8095,43300.0
2014-10-14 10:10:00,80.37,80.37,80.06,80.08,22500.0,51.7966,51.7966,51.5968,51.6097,22500.0
2014-10-14 10:20:00,80.12,80.2,79.99,80.04,28200.0,51.6355,51.6871,51.5517,51.5839,28200.0
2014-10-14 10:30:00,80.05,80.09,79.88,80.01,16900.0,51.5904,51.6162,51.4808,51.5646,16900.0
2014-10-14 10:40:00,80.02,80.06,79.77,79.91,29300.0,51.5711,51.5968,51.4099,51.5002,29300.0
2014-10-14 10:50:00,79.94,80.03,79.8,79.8,14600.0,51.5195,51.5775,51.4293,51.4293,14600.0
2014-10-14 11:00:00,79.82,79.88,79.72,79.83,17900.0,51.4422,51.4808,51.3777,51.4486,17900.0
2014-10-14 11:10:00,79.84,80.2,79.83,80.17,26700.0,51.4551,51.6871,51.4486,51.6677,26700.0
2014-10-14 11:20:00,80.15,80.18,79.99,80.07,70000.0,51.6548,51.6742,51.5517,51.6033,70000.0
2014-10-14 11:30:00,80.06,80.14,79.97,80.08,8400.0,51.5968,51.6484,51.5388,51.6097,8400.0
2014-10-14 11:40:00,80.07,80.16,80.04,80.11,15500.0,51.6033,51.6613,51.5839,51.6291,15500.0
2014-10-14 11:50:00,80.11,80.11,79.98,80.01,9200.0,51.6291,51.6291,51.5453,51.5646,9200.0
2014-10-14 12:00:00,80.06,80.09,79.94,80.01,10700.0,51.5968,51.6162,51.5195,51.5646,10700.0
2014-10-14 12:10:00,80.0,80.07,79.96,80.02,8600.0,51.5582,51.6033,51.5324,51.5711,8600.0
2014-10-14 12:20:00,80.0,80.0,79.81,79.81,11800.0,51.5582,51.5582,51.4357,51.4357,11800.0
2014-10-14 12:30:00,79.8,79.8,79.58,79.66,14100.0,51.4293,51.4293,51.2875,51.339,14100.0
2014-10-14 12:40:00,79.64,79.89,79.62,79.85,11400.0,51.3262,51.4873,51.3133,51.4615,11400.0
2014-10-14 12:50:00,79.85,79.86,79.59,79.69,23000.0,51.4615,51.4679,51.2939,51.3584,23000.0
2014-10-14 13:00:00,79.71,79.73,79.61,79.65,15300.0,51.3713,51.3842,51.3068,51.3326,15300.0
2014-10-14 13:10:00,79.64,79.7,79.62,79.64,10900.0,51.3262,51.3648,51.3133,51.3262,10900.0
2014-10-14 13:20:00,79.63,79.66,79.55,79.58,13800.0,51.3197,51.339,51.2682,51.2875,13800.0
2014-10-14 13:30:00,79.58,79.71,79.52,79.65,18900.0,51.2875,51.3713,51.2488,51.3326,18900.0
2014-10-14 13:40:00,79.66,79.73,79.54,79.68,15000.0,51.339,51.3842,51.2617,51.3519,15000.0
2014-10-14 13:50:00,79.69,79.72,79.61,79.72,11100.0,51.3584,51.3777,51.3068,51.3777,11100.0
2014-10-14 14:00:00,79.71,79.81,79.67,79.72,14200.0,51.3713,51.4357,51.3455,51.3777,14200.0
2014-10-14 14:10:00,79.71,79.96,79.71,79.94,22700.0,51.3713,51.5324,51.3713,51.5195,22700.0
2014-10-14 14:20:00,79.93,79.95,79.7,79.75,19400.0,51.5131,51.5259,51.3648,51.3971,19400.0
2014-10-14 14:30:00,79.74,79.86,79.68,79.81,17200.0,51.3906,51.4679,51.3519,51.4357,17200.0
2014-10-14 14:40:00,79.79,79.9,79.76,79.81,13800.0,51.4228,51.4937,51.4035,51.4357,13800.0
2014-10-14 14:50:00,79.81,79.82,79.56,79.64,16900.0,51.4357,51.4422,51.2746,51.3262,16900.0
2014-10-14 15:00:00,79.67,79.78,79.58,79.71,31600.0,51.3455,51.4164,51.2875,51.3713,31600.0
2014-10-14 15:10:00,79.72,79.88,79.7,79.86,36800.0,51.3777,51.4808,51.3648,51.4679,36800.0
2014-10-14 15:20:00,79.86,79.86,79.62,79.77,49100.0,51.4679,51.4679,51.3133,51.4099,49100.0
2014-10-14 15:30:00,79.78,80.11,79.69,80.07,47000.0,51.4164,51.6291,51.3584,51.6033,47000.0
2014-10-14 15:40:00,80.08,80.14,79.82,79.91,59800.0,51.6097,51.6484,51.4422,51.5002,59800.0
2014-10-14 15:50:00,79.93,80.0,79.73,79.82,99000.0,51.5131,51.5582,51.3842,51.4422,99000.0
2014-10-15 09:30:00,79.06,80.57,77.36,77.36,78600.0,50.9524,51.9255,49.8567,49.8567,78600.0
2014-10-15 09:40:00,77.27,77.61,77.22,77.61,118900.0,49.7987,50.0179,49.7665,50.0179,118900.0
2014-10-15 09:50:00,77.65,78.21,77.61,78.02,81400.0,50.0436,50.4046,50.0179,50.2821,81400.0
2014-10-15 10:00:00,78.02,78.38,77.83,77.83,60800.0,50.2821,50.5141,50.1597,50.1597,60800.0
2014-10-15 10:10:00,77.79,77.79,77.2,77.45,91500.0,50.1339,50.1339,49.7536,49.9148,91500.0
2014-10-15 10:20:00,77.46,77.66,77.46,77.53,57400.0,49.9212,50.0501,49.9212,49.9663,57400.0
2014-10-15 10:30:00,77.56,77.65,77.38,77.52,21600.0,49.9856,50.0436,49.8696,49.9599,21600.0
2014-10-15 10:40:00,77.55,77.66,77.34,77.57,44300.0,49.9792,50.0501,49.8439,49.9921,44300.0
2014-10-15 10:50:00,77.56,77.72,77.46,77.53,57400.0,49.9856,50.0888,49.9212,49.9663,57400.0
2014-10-15 11:00:00,77.58,77.71,77.48,77.67,29500.0,49.9985,50.0823,49.9341,50.0565,29500.0
2014-10-15 11:10:00,77.67,77.68,77.43,77.43,21900.0,50.0565,50.063,49.9019,49.9019,21900.0
2014-10-15 11:20:00,77.47,77.54,77.16,77.2,24000.0,49.9276,49.9728,49.7279,49.7536,24000.0
2014-10-15 11:30:00,77.17,77.43,77.13,77.37,81700.0,49.7343,49.9019,49.7085,49.8632,81700.0
2014-10-15 11:40:00,77.35,77.45,77.15,77.22,14900.0,49.8503,49.9148,49.7214,49.7665,14900.0
2014-10-15 11:50:00,77.21,77.5,77.12,77.49,14800.0,49.7601,49.947,49.7021,49.9405,14800.0
2014-10-15 12:00:00,77.45,77.49,77.27,77.32,21800.0,49.9148,49.9405,49.7987,49.831,21800.0
2014-10-15 12:10:00,77.32,77.32,76.86,76.97,34200.0,49.831,49.831,49.5345,49.6054,34200.0
2014-10-15 12:20:00,76.99,77.15,76.92,77.0,67400.0,49.6183,49.7214,49.5732,49.6247,67400.0
2014-10-15 12:30:00,77.0,77.02,76.87,76.87,37800.0,49.6247,49.6376,49.541,49.541,37800.0
2014-10-15 12:40:00,76.9,76.9,76.5,76.58,66500.0,49.5603,49.5603,49.3025,49.3541,66500.0
2014-10-15 12:50:00,76.58,76.58,76.35,76.48,30700.0,49.3541,49.3541,49.2058,49.2896,30700.0
2014-10-15 13:00:00,76.48,76.65,76.44,76.56,27500.0,49.2896,49.3992,49.2638,49.3412,27500.0
2014-10-15 13:10:00,76.57,76.6,76.33,76.4,61300.0,49.3476,49.3669,49.1929,49.2381,61300.0
2014-10-15 13:20:00,76.39,76.4,75.94,76.12,58800.0,49.2316,49.2381,48.9416,49.0576,58800.0
2014-10-15 13:30:00,76.1,76.2,75.98,76.14,95500.0,49.0447,49.1092,48.9674,49.0705,95500.0
2014-10-15 13:40:00,76.17,76.77,76.15,76.74,63400.0,49.0898,49.4765,49.0769,49.4572,63400.0
2014-10-15 13:50:00,76.75,77.02,76.72,76.93,63400.0,49.4636,49.6376,49.4443,49.5796,63400.0
2014-10-15 14:00:00,76.93,77.21,76.85,77.09,56300.0,49.5796,49.7601,49.5281,49.6827,56300.0
2014-10-15 14:10:00,77.08,77.61,77.08,77.58,38300.0,49.6763,50.0179,49.6763,49.9985,38300.0
2014-10-15 14:20:00,77.58,77.65,77.4,77.51,34800.0,49.9985,50.0436,49.8825,49.9534,34800.0
2014-10-15 14:30:00,77.48,77.76,77.46,77.7,57400.0,49.9341,50.1145,49.9212,50.0759,57400.0
2014-10-15 14:40:00,77.7,77.82,77.65,77.79,43500.0,50.0759,50.1532,50.0436,50.1339,43500.0
2014-10-15 14:50:00,77.79,78.34,77.79,78.3,51000.0,50.1339,50.4883,50.1339,50.4626,51000.0
2014-10-15 15:00:00,78.3,78.73,78.26,78.72,108800.0,50.4626,50.7397,50.4368,50.7332,108800.0
2014-10-15 15:10:00,78.72,79.04,78.6,78.73,118200.0,50.7332,50.9395,50.6559,50.7397,118200.0
2014-10-15 15:20:00,78.74,79.14,78.55,79.14,72100.0,50.7461,51.0039,50.6237,51.0039,72100.0
2014-10-15 15:30:00,79.11,79.39,78.9,79.35,124500.0,50.9846,51.165,50.8492,51.1393,124500.0
2014-10-15 15:40:00,79.37,79.63,79.26,79.3,96500.0,51.1521,51.3197,51.0813,51.107,96500.0
2014-10-15 15:50:00,79.31,79.38,79.17,79.32,165300.0,51.1135,51.1586,51.0233,51.1199,165300.0
2014-10-16 09:30:00,77.99,78.94,77.56,78.59,92000.0,50.2628,50.875,49.9856,50.6495,92000.0
2014-10-16 09:40:00,78.73,79.32,78.59,79.0,57700.0,50.7397,51.1199,50.6495,50.9137,57700.0
2014-10-16 09:50:00,79.01,79.21,78.65,79.08,47100.0,50.9201,51.049,50.6881,50.9653,47100.0
2014-10-16 10:00:00,79.11,79.23,78.67,78.94,26800.0,50.9846,51.0619,50.701,50.875,26800.0
2014-10-16 10:10:00,78.94,78.94,78.25,78.41,35000.0,50.875,50.875,50.4303,50.5335,35000.0
2014-10-16 10:20:00,78.5,79.24,78.39,78.61,53200.0,50.5915,51.0684,50.5206,50.6623,53200.0
2014-10-16 10:30:00,78.63,79.32,78.62,79.22,77700.0,50.6752,51.1199,50.6688,51.0555,77700.0
2014-10-16 10:40:00,79.26,79.76,79.01,79.7,38500.0,51.0813,51.4035,50.9201,51.3648,38500.0
2014-10-16 10:50:00,79.7,79.72,79.35,79.39,47300.0,51.3648,51.3777,51.1393,51.165,47300.0
2014-10-16 11:00:00,79.39,79.43,78.92,79.0,49000.0,51.165,51.1908,50.8621,50.9137,49000.0
2014-10-16 11:10:00,79.0,79.15,78.85,79.06,35200.0,50.9137,51.0104,50.817,50.9524,35200.0
2014-10-16 11:20:00,79.02,79.41,79.02,79.38,35300.0,50.9266,51.1779,50.9266,51.1586,35300.0
2014-10-16 11:30:00,79.4,79.45,79.05,79.05,44700.0,51.1715,51.2037,50.9459,50.9459,44700.0
2014-10-16 11:40:00,79.04,79.27,79.04,79.14,17900.0,50.9395,51.0877,50.9395,51.0039,17900.0
2014-10-16 11:50:00,79.09,79.29,79.0,79.05,22400.0,50.9717,51.1006,50.9137,50.9459,22400.0
2014-10-16 12:00:00,79.07,79.25,78.83,79.19,16400.0,50.9588,51.0748,50.8041,51.0361,16400.0
2014-10-16 12:10:00,79.2,79.23,79.1,79.15,26100.0,51.0426,51.0619,50.9781,51.0104,26100.0
2014-10-16 12:20:00,79.19,79.35,79.19,79.25,12100.0,51.0361,51.1393,51.0361,51.0748,12100.0
2014-10-16 12:30:00,79.33,79.33,79.05,79.19,15100.0,51.1264,51.1264,50.9459,51.0361,15100.0
2014-10-16 12:40:00,79.21,79.29,79.13,79.24,11600.0,51.049,51.1006,50.9975,51.0684,11600.0
2014-10-16 12:50:00,79.29,79.58,79.26,79.5,15100.0,51.1006,51.2875,51.0813,51.2359,15100.0
2014-10-16 13:00:00,79.52,79.74,79.52,79.63,17700.0,51.2488,51.3906,51.2488,51.3197,17700.0
2014-10-16 13:10:00,79.56,79.59,79.48,79.57,19800.0,51.2746,51.2939,51.223,51.281,19800.0
2014-10-16 13:20:00,79.63,79.73,79.54,79.64,17300.0,51.3197,51.3842,51.2617,51.3262,17300.0
2014-10-16 13:30:00,79.6,79.63,79.48,79.61,29400.0,51.3004,51.3197,51.223,51.3068,29400.0
2014-10-16 13:40:00,79.58,79.75,79.51,79.57,25800.0,51.2875,51.3971,51.2424,51.281,25800.0
2014-10-16 13:50:00,79.52,79.52,79.16,79.27,17700.0,51.2488,51.2488,51.0168,51.0877,17700.0
2014-10-16 14:00:00,79.27,79.6,79.24,79.57,40500.0,51.0877,51.3004,51.0684,51.281,40500.0
2014-10-16 14:10:00,79.6,79.64,79.41,79.51,27100.0,51.3004,51.3262,51.1779,51.2424,27100.0
2014-10-16 14:20:00,79.5,79.6,79.4,79.57,21500.0,51.2359,51.3004,51.1715,51.281,21500.0
2014-10-16 14:30:00,79.57,79.69,79.47,79.5,27100.0,51.281,51.3584,51.2166,51.2359,27100.0
2014-10-16 14:40:00,79.53,79.56,79.26,79.28,24800.0,51.2553,51.2746,51.0813,51.0941,24800.0
2014-10-16 14:50:00,79.29,79.43,79.25,79.27,23800.0,51.1006,51.1908,51.0748,51.0877,23800.0
2014-10-16 15:00:00,79.27,79.3,78.98,79.12,18400.0,51.0877,51.107,50.9008,50.991,18400.0
2014-10-16 15:10:00,79.14,79.46,79.14,79.33,21600.0,51.0039,51.2102,51.0039,51.1264,21600.0
2014-10-16 15:20:00,79.35,79.51,79.32,79.39,25000.0,51.1393,51.2424,51.1199,51.165,25000.0
2014-10-16 15:30:00,79.42,79.47,79.13,79.17,32200.0,51.1844,51.2166,50.9975,51.0233,32200.0
2014-10-16 15:40:00,79.17,79.33,79.16,79.17,69900.0,51.0233,51.1264,51.0168,51.0233,69900.0
2014-10-16 15:50:00,79.19,79.33,79.09,79.13,202000.0,51.0361,51.1264,50.9717,50.9975,202000.0
2014-10-17 09:30:00,79.57,80.03,79.55,79.61,144500.0,51.281,51.5775,51.2682,51.3068,144500.0
2014-10-17 09:40:00,79.62,79.63,79.04,79.17,50300.0,51.3133,51.3197,50.9395,51.0233,50300.0
2014-10-17 09:50:00,79.22,79.3,79.02,79.05,22900.0,51.0555,51.107,50.9266,50.9459,22900.0
2014-10-17 10:00:00,79.11,79.45,79.04,79.44,24000.0,50.9846,51.2037,50.9395,51.1973,24000.0
2014-10-17 10:10:00,79.46,79.67,79.37,79.58,47000.0,51.2102,51.3455,51.1521,51.2875,47000.0
2014-10-17 10:20:00,79.6,79.62,79.47,79.62,51300.0,51.3004,51.3133,51.2166,51.3133,51300.0
2014-10-17 10:30:00,79.61,79.68,79.53,79.53,35200.0,51.3068,51.3519,51.2553,51.2553,35200.0
2014-10-17 10:40:00,79.56,79.61,79.45,79.49,20400.0,51.2746,51.3068,51.2037,51.2295,20400.0
2014-10-17 10:50:00,79.48,79.6,79.45,79.52,18200.0,51.223,51.3004,51.2037,51.2488,18200.0
2014-10-17 11:00:00,79.53,79.53,79.18,79.2,30300.0,51.2553,51.2553,51.0297,51.0426,30300.0
2014-10-17 11:10:00,79.18,79.28,79.11,79.28,34200.0,51.0297,51.0941,50.9846,51.0941,34200.0
2014-10-17 11:20:00,79.29,79.29,79.08,79.1,31800.0,51.1006,51.1006,50.9653,50.9781,31800.0
2014-10-17 11:30:00,79.11,79.22,79.11,79.2,34500.0,50.9846,51.0555,50.9846,51.0426,34500.0
2014-10-17 11:40:00,79.19,79.19,79.13,79.15,17800.0,51.0361,51.0361,50.9975,51.0104,17800.0
2014-10-17 11:50:00,79.15,79.18,78.98,78.98,13700.0,51.0104,51.0297,50.9008,50.9008,13700.0
2014-10-17 12:00:00,78.97,79.06,78.96,78.98,33600.0,50.8944,50.9524,50.8879,50.9008,33600.0
2014-10-17 12:10:00,78.98,79.01,78.85,78.88,24100.0,50.9008,50.9201,50.817,50.8364,24100.0
2014-10-17 12:20:00,78.94,78.94,78.77,78.87,17600.0,50.875,50.875,50.7655,50.8299,17600.0
2014-10-17 12:30:00,78.87,78.94,78.84,78.86,23700.0,50.8299,50.875,50.8106,50.8235,23700.0
2014-10-17 12:40:00,78.87,78.87,78.68,78.69,26200.0,50.8299,50.8299,50.7075,50.7139,26200.0
2014-10-17 12:50:00,78.67,78.67,78.47,78.51,36500.0,50.701,50.701,50.5721,50.5979,36500.0
2014-10-17 13:00:00,78.52,78.57,78.39,78.42,31100.0,50.6043,50.6366,50.5206,50.5399,31100.0
2014-10-17 13:10:00,78.41,78.48,78.26,78.48,31400.0,50.5335,50.5786,50.4368,50.5786,31400.0
2014-10-17 13:20:00,78.47,78.47,78.26,78.28,35300.0,50.5721,50.5721,50.4368,50.4497,35300.0
2014-10-17 13:30:00,78.28,78.35,78.2,78.32,42100.0,50.4497,50.4948,50.3981,50.4754,42100.0
2014-10-17 13:40:00,78.31,78.33,78.05,78.07,36100.0,50.469,50.4819,50.3014,50.3143,36100.0
2014-10-17 13:50:00,78.08,78.19,78.04,78.13,27600.0,50.3208,50.3917,50.295,50.353,27600.0
2014-10-17 14:00:00,78.13,78.15,77.78,77.83,39900.0,50.353,50.3659,50.1274,50.1597,39900.0
2014-10-17 14:10:00,77.83,77.97,77.81,77.81,22100.0,50.1597,50.2499,50.1468,50.1468,22100.0
2014-10-17 14:20:00,77.85,77.96,77.8,77.9,41200.0,50.1725,50.2434,50.1403,50.2048,41200.0
2014-10-17 14:30:00,77.91,78.08,77.86,78.02,32100.0,50.2112,50.3208,50.179,50.2821,32100.0
2014-10-17 14:40:00,78.04,78.25,78.01,78.21,73700.0,50.295,50.4303,50.2757,50.4046,73700.0
2014-10-17 14:50:00,78.19,78.26,78.19,78.26,68900.0,50.3917,50.4368,50.3917,50.4368,68900.0
2014-10-17 15:00:00,78.25,78.26,78.14,78.24,81300.0,50.4303,50.4368,50.3594,50.4239,81300.0
2014-10-17 15:10:00,78.22,78.36,78.21,78.3,61000.0,50.411,50.5012,50.4046,50.4626,61000.0
2014-10-17 15:20:00,78.3,78.32,78.25,78.29,62300.0,50.4626,50.4754,50.4303,50.4561,62300.0
2014-10-17 15:30:00,78.3,78.39,78.27,78.37,73000.0,50.4626,50.5206,50.4432,50.5077,73000.0
2014-10-17 15:40:00,78.38,78.48,78.31,78.33,100600.0,50.5141,50.5786,50.469,50.4819,100600.0
2014-10-17 15:50:00,78.35,78.4,78.25,78.26,272900.0,50.4948,50.527,50.4303,50.4368,272900.0
2014-10-20 09:30:00,78.33,78.37,77.82,77.94,60300.0,50.4819,50.5077,50.1532,50.2305,60300.0
2014-10-20 09:40:00,77.95,78.35,77.91,78.14,37300.0,50.237,50.4948,50.2112,50.3594,37300.0
2014-10-20 09:50:00,78.15,78.41,78.13,78.33,24800.0,50.3659,50.5335,50.353,50.4819,24800.0
2014-10-20 10:00:00,78.31,78.5,78.3,78.42,26800.0,50.469,50.5915,50.4626,50.5399,26800.0
2014-10-20 10:10:00,78.39,78.65,78.29,78.35,31800.0,50.5206,50.6881,50.4561,50.4948,31800.0
2014-10-20 10:20:00,78.33,78.57,78.31,78.41,29800.0,50.4819,50.6366,50.469,50.5335,29800.0
2014-10-20 10:30:00,78.44,78.65,78.41,78.55,39000.0,50.5528,50.6881,50.5335,50.6237,39000.0
2014-10-20 10:40:00,78.56,78.91,78.55,78.82,31900.0,50.6301,50.8557,50.6237,50.7977,31900.0
2014-10-20 10:50:00,78.85,78.98,78.75,78.9,18400.0,50.817,50.9008,50.7526,50.8492,18400.0
2014-10-20 11:00:00,78.9,79.07,78.83,79.06,23000.0,50.8492,50.9588,50.8041,50.9524,23000.0
2014-10-20 11:10:00,79.02,79.18,78.89,79.16,17400.0,50.9266,51.0297,50.8428,51.0168,17400.0
2014-10-20 11:20:00,79.15,79.28,79.12,79.14,12400.0,51.0104,51.0941,50.991,51.0039,12400.0
2014-10-20 11:30:00,79.15,79.15,78.94,78.99,14800.0,51.0104,51.0104,50.875,50.9072,14800.0
2014-10-20 11:40:00,79.01,79.05,78.95,79.03,11200.0,50.9201,50.9459,50.8815,50.933,11200.0
2014-10-20 11:50:00,79.04,79.18,79.0,79.15,7700.0,50.9395,51.0297,50.9137,51.0104,7700.0
2014-10-20 12:00:00,79.14,79.23,79.11,79.19,8900.0,51.0039,51.0619,50.9846,51.0361,8900.0
2014-10-20 12:10:00,79.19,79.28,79.11,79.18,8600.0,51.0361,51.0941,50.9846,51.0297,8600.0
2014-10-20 12:20:00,79.16,79.2,79.1,79.1,10000.0,51.0168,51.0426,50.9781,50.9781,10000.0
2014-10-20 12:30:00,79.05,79.12,79.0,79.02,7600.0,50.9459,50.991,50.9137,50.9266,7600.0
2014-10-20 12:40:00,79.04,79.2,79.04,79.19,27900.0,50.9395,51.0426,50.9395,51.0361,27900.0
2014-10-20 12:50:00,79.23,79.26,79.12,79.2,20300.0,51.0619,51.0813,50.991,51.0426,20300.0
2014-10-20 13:00:00,79.19,79.26,79.14,79.26,9200.0,51.0361,51.0813,51.0039,51.0813,9200.0
2014-10-20 13:10:00,79.26,79.38,79.23,79.38,8400.0,51.0813,51.1586,51.0619,51.1586,8400.0
2014-10-20 13:20:00,79.38,79.57,79.38,79.55,13900.0,51.1586,51.281,51.1586,51.2682,13900.0
2014-10-20 13:30:00,79.52,79.59,79.49,79.57,9000.0,51.2488,51.2939,51.2295,51.281,9000.0
2014-10-20 13:40:00,79.57,79.65,79.54,79.55,10100.0,51.281,51.3326,51.2617,51.2682,10100.0
2014-10-20 13:50:00,79.59,79.59,79.53,79.53,8500.0,51.2939,51.2939,51.2553,51.2553,8500.0
2014-10-20 14:00:00,79.53,79.63,79.52,79.55,19000.0,51.2553,51.3197,51.2488,51.2682,19000.0
2014-10-20 14:10:00,79.54,79.64,79.5,79.52,13600.0,51.2617,51.3262,51.2359,51.2488,13600.0
2014-10-20 14:20:00,79.51,79.56,79.35,79.39,30600.0,51.2424,51.2746,51.1393,51.165,30600.0
2014-10-20 14:30:00,79.39,79.43,79.33,79.34,12200.0,51.165,51.1908,51.1264,51.1328,12200.0
2014-10-20 14:40:00,79.34,79.37,79.21,79.24,22900.0,51.1328,51.1521,51.049,51.0684,22900.0
2014-10-20 14:50:00,79.23,79.23,79.16,79.2,16800.0,51.0619,51.0619,51.0168,51.0426,16800.0
2014-10-20 15:00:00,79.2,79.43,79.2,79.37,15700.0,51.0426,51.1908,51.0426,51.1521,15700.0
2014-10-20 15:10:00,79.38,79.48,79.37,79.37,23600.0,51.1586,51.223,51.1521,51.1521,23600.0
2014-10-20 15:20:00,79.37,79.41,79.31,79.38,20200.0,51.1521,51.1779,51.1135,51.1586,20200.0
2014-10-20 15:30:00,79.36,79.52,79.36,79.4,37800.0,51.1457,51.2488,51.1457,51.1715,37800.0
2014-10-20 15:40:00,79.4,79.52,79.37,79.39,69300.0,51.1715,51.2488,51.1521,51.165,69300.0
2014-10-20 15:50:00,79.38,79.53,79.31,79.38,186300.0,51.1586,51.2553,51.1135,51.1586,186300.0
2014-10-21 09:30:00,80.02,80.02,79.49,79.59,25300.0,51.5711,51.5711,51.2295,51.2939,25300.0
2014-10-21 09:40:00,79.59,79.63,79.44,79.5,19800.0,51.2939,51.3197,51.1973,51.2359,19800.0
2014-10-21 09:50:00,79.52,79.71,79.5,79.63,44200.0,51.2488,51.3713,51.2359,51.3197,44200.0
2014-10-21 10:00:00,79.67,79.69,79.46,79.53,48600.0,51.3455,51.3584,51.2102,51.2553,48600.0
2014-10-21 10:10:00,79.55,79.75,79.48,79.68,24900.0,51.2682,51.3971,51.223,51.3519,24900.0
2014-10-21 10:20:00,79.69,79.86,79.67,79.83,18600.0,51.3584,51.4679,51.3455,51.4486,18600.0
2014-10-21 10:30:00,79.85,79.9,79.79,79.82,21600.0,51.4615,51.4937,51.4228,51.4422,21600.0
2014-10-21 10:40:00,79.81,79.93,79.79,79.83,14000.0,51.4357,51.5131,51.4228,51.4486,14000.0
2014-10-21 10:50:00,79.82,79.85,79.71,79.79,15100.0,51.4422,51.4615,51.3713,51.4228,15100.0
2014-10-21 11:00:00,79.78,79.81,79.75,79.78,15800.0,51.4164,51.4357,51.3971,51.4164,15800.0
2014-10-21 11:10:00,79.77,79.77,79.59,79.67,16300.0,51.4099,51.4099,51.2939,51.3455,16300.0
2014-10-21 11:20:00,79.67,79.71,79.54,79.65,14600.0,51.3455,51.3713,51.2617,51.3326,14600.0
2014-10-21 11:30:00,79.65,79.87,79.65,79.85,23800.0,51.3326,51.4744,51.3326,51.4615,23800.0
2014-10-21 11:40:00,79.84,79.92,79.79,79.82,20000.0,51.4551,51.5066,51.4228,51.4422,20000.0
2014-10-21 11:50:00,79.82,79.82,79.76,79.76,9100.0,51.4422,51.4422,51.4035,51.4035,9100.0
2014-10-21 12:00:00,79.79,79.86,79.78,79.84,11300.0,51.4228,51.4679,51.4164,51.4551,11300.0
2014-10-21 12:10:00,79.83,79.86,79.79,79.84,14000.0,51.4486,51.4679,51.4228,51.4551,14000.0
2014-10-21 12:20:00,79.84,79.87,79.76,79.81,13500.0,51.4551,51.4744,51.4035,51.4357,13500.0
2014-10-21 12:30:00,79.81,79.85,79.8,79.8,7600.0,51.4357,51.4615,51.4293,51.4293,7600.0
2014-10-21 12:40:00,79.81,79.82,79.73,79.81,10900.0,51.4357,51.4422,51.3842,51.4357,10900.0
2014-10-21 12:50:00,79.82,79.83,79.72,79.79,9700.0,51.4422,51.4486,51.3777,51.4228,9700.0
2014-10-21 13:00:00,79.79,79.79,79.74,79.75,6600.0,51.4228,51.4228,51.3906,51.3971,6600.0
2014-10-21 13:10:00,79.78,79.85,79.77,79.78,19400.0,51.4164,51.4615,51.4099,51.4164,19400.0
2014-10-21 13:20:00,79.79,79.88,79.75,79.84,12800.0,51.4228,51.4808,51.3971,51.4551,12800.0
2014-10-21 13:30:00,79.85,79.89,79.82,79.85,19200.0,51.4615,51.4873,51.4422,51.4615,19200.0
2014-10-21 13:40:00,79.85,79.86,79.79,79.81,13300.0,51.4615,51.4679,51.4228,51.4357,13300.0
2014-10-21 13:50:00,79.82,79.88,79.81,79.85,17200.0,51.4422,51.4808,51.4357,51.4615,17200.0
2014-10-21 14:00:00,79.85,79.9,79.81,79.88,13200.0,51.4615,51.4937,51.4357,51.4808,13200.0
2014-10-21 14:10:00,79.9,79.95,79.86,79.93,13000.0,51.4937,51.5259,51.4679,51.5131,13000.0
2014-10-21 14:20:00,79.92,79.95,79.91,79.94,7000.0,51.5066,51.5259,51.5002,51.5195,7000.0
2014-10-21 14:30:00,79.95,80.0,79.94,80.0,12000.0,51.5259,51.5582,51.5195,51.5582,12000.0
2014-10-21 14:40:00,80.0,80.0,79.82,79.83,15500.0,51.5582,51.5582,51.4422,51.4486,15500.0
2014-10-21 14:50:00,79.86,79.93,79.85,79.92,8400.0,51.4679,51.5131,51.4615,51.5066,8400.0
2014-10-21 15:00:00,79.92,80.02,79.9,79.99,13200.0,51.5066,51.5711,51.4937,51.5517,13200.0
2014-10-21 15:10:00,79.99,80.05,79.97,80.0,24200.0,51.5517,51.5904,51.5388,51.5582,24200.0
2014-10-21 15:20:00,80.0,80.06,79.98,80.04,32400.0,51.5582,51.5968,51.5453,51.5839,32400.0
2014-10-21 15:30:00,80.03,80.04,79.92,79.95,33400.0,51.5775,51.5839,51.5066,51.5259,33400.0
2014-10-21 15:40:00,79.96,80.02,79.93,79.99,32300.0,51.5324,51.5711,51.5131,51.5517,32300.0
2014-10-21 15:50:00,80.0,80.05,79.98,80.04,97100.0,51.5582,51.5904,51.5453,51.5839,97100.0
2014-10-22 09:30:00,80.25,80.3,79.8,79.88,33000.0,51.7193,51.7515,51.4293,51.4808,33000.0
2014-10-22 09:40:00,79.86,79.98,79.59,79.9,20200.0,51.4679,51.5453,51.2939,51.4937,20200.0
2014-10-22 09:50:00,79.9,80.05,79.86,80.03,15600.0,51.4937,51.5904,51.4679,51.5775,15600.0
2014-10-22 10:00:00,80.03,80.13,79.92,80.02,12300.0,51.5775,51.642,51.5066,51.5711,12300.0
2014-10-22 10:10:00,80.01,80.05,79.94,80.03,12700.0,51.5646,51.5904,51.5195,51.5775,12700.0
2014-10-22 10:20:00,80.04,80.12,79.97,80.0,30300.0,51.5839,51.6355,51.5388,51.5582,30300.0
2014-10-22 10:30:00,80.0,80.13,79.94,80.0,29200.0,51.5582,51.642,51.5195,51.5582,29200.0
2014-10-22 10:40:00,79.98,79.98,79.8,79.85,12900.0,51.5453,51.5453,51.4293,51.4615,12900.0
2014-10-22 10:50:00,79.86,79.94,79.86,79.89,8200.0,51.4679,51.5195,51.4679,51.4873,8200.0
2014-10-22 11:00:00,79.89,80.0,79.87,79.97,13500.0,51.4873,51.5582,51.4744,51.5388,13500.0
2014-10-22 11:10:00,79.98,80.09,79.89,79.89,23600.0,51.5453,51.6162,51.4873,51.4873,23600.0
2014-10-22 11:20:00,79.88,80.11,79.88,80.0,13900.0,51.4808,51.6291,51.4808,51.5582,13900.0
2014-10-22 11:30:00,79.97,80.12,79.95,80.07,11600.0,51.5388,51.6355,51.5259,51.6033,11600.0
2014-10-22 11:40:00,80.07,80.12,80.01,80.01,21400.0,51.6033,51.6355,51.5646,51.5646,21400.0
2014-10-22 11:50:00,80.02,80.1,80.02,80.04,14600.0,51.5711,51.6226,51.5711,51.5839,14600.0
2014-10-22 12:00:00,80.03,80.04,79.89,79.92,11300.0,51.5775,51.5839,51.4873,51.5066,11300.0
2014-10-22 12:10:00,79.89,79.94,79.72,79.72,8800.0,51.4873,51.5195,51.3777,51.3777,8800.0
2014-10-22 12:20:00,79.74,79.9,79.72,79.86,6600.0,51.3906,51.4937,51.3777,51.4679,6600.0
2014-10-22 12:30:00,79.87,79.87,79.73,79.8,12300.0,51.4744,51.4744,51.3842,51.4293,12300.0
2014-10-22 12:40:00,79.77,79.79,79.64,79.64,15800.0,51.4099,51.4228,51.3262,51.3262,15800.0
2014-10-22 12:50:00,79.65,79.7,79.59,79.7,10600.0,51.3326,51.3648,51.2939,51.3648,10600.0
2014-10-22 13:00:00,79.68,79.7,79.63,79.67,5000.0,51.3519,51.3648,51.3197,51.3455,5000.0
2014-10-22 13:10:00,79.68,79.68,79.57,79.57,7400.0,51.3519,51.3519,51.281,51.281,7400.0
2014-10-22 13:20:00,79.57,79.59,79.36,79.37,12700.0,51.281,51.2939,51.1457,51.1521,12700.0
2014-10-22 13:30:00,79.39,79.41,79.29,79.39,10500.0,51.165,51.1779,51.1006,51.165,10500.0
2014-10-22 13:40:00,79.4,79.51,79.37,79.4,10500.0,51.1715,51.2424,51.1521,51.1715,10500.0
2014-10-22 13:50:00,79.39,79.48,79.35,79.37,13000.0,51.165,51.223,51.1393,51.1521,13000.0
2014-10-22 14:00:00,79.37,79.51,79.33,79.47,15100.0,51.1521,51.2424,51.1264,51.2166,15100.0
2014-10-22 14:10:00,79.45,79.53,79.39,79.43,15900.0,51.2037,51.2553,51.165,51.1908,15900.0
2014-10-22 14:20:00,79.43,79.54,79.4,79.41,26300.0,51.1908,51.2617,51.1715,51.1779,26300.0
2014-10-22 14:30:00,79.43,79.48,79.41,79.44,11400.0,51.1908,51.223,51.1779,51.1973,11400.0
2014-10-22 14:40:00,79.45,79.6,79.44,79.53,20200.0,51.2037,51.3004,51.1973,51.2553,20200.0
2014-10-22 14:50:00,79.52,79.55,79.46,79.55,22800.0,51.2488,51.2682,51.2102,51.2682,22800.0
2014-10-22 15:00:00,79.57,79.58,79.45,79.52,23400.0,51.281,51.2875,51.2037,51.2488,23400.0
2014-10-22 15:10:00,79.51,79.65,79.51,79.59,22100.0,51.2424,51.3326,51.2424,51.2939,22100.0
2014-10-22 15:20:00,79.58,79.73,79.58,79.71,31600.0,51.2875,51.3842,51.2875,51.3713,31600.0
2014-10-22 15:30:00,79.7,79.7,79.59,79.63,31400.0,51.3648,51.3648,51.2939,51.3197,31400.0
2014-10-22 15:40:00,79.63,79.64,79.4,79.43,33300.0,51.3197,51.3262,51.1715,51.1908,33300.0
2014-10-22 15:50:00,79.41,79.58,79.37,79.5,140500.0,51.1779,51.2875,51.1521,51.2359,140500.0
2014-10-23 09:30:00,80.33,80.73,79.98,80.53,31400.0,51.7708,52.0286,51.5453,51.8997,31400.0
2014-10-23 09:40:00,80.55,80.75,80.43,80.46,22700.0,51.9126,52.0415,51.8353,51.8546,22700.0
2014-10-23 09:50:00,80.46,80.65,80.42,80.48,14800.0,51.8546,51.9771,51.8288,51.8675,14800.0
2014-10-23 10:00:00,80.5,80.79,80.5,80.71,18300.0,51.8804,52.0673,51.8804,52.0157,18300.0
2014-10-23 10:10:00,80.71,80.98,80.71,80.9,13600.0,52.0157,52.1898,52.0157,52.1382,13600.0
2014-10-23 10:20:00,80.86,80.9,80.76,80.84,13500.0,52.1124,52.1382,52.048,52.0995,13500.0
2014-10-23 10:30:00,80.84,80.87,80.7,80.71,22500.0,52.0995,52.1189,52.0093,52.0157,22500.0
2014-10-23 10:40:00,80.7,80.88,80.65,80.85,19700.0,52.0093,52.1253,51.9771,52.106,19700.0
2014-10-23 10:50:00,80.87,81.24,80.87,81.1,53700.0,52.1189,52.3573,52.1189,52.2671,53700.0
2014-10-23 11:00:00,81.05,81.08,80.98,80.99,21200.0,52.2349,52.2542,52.1898,52.1962,21200.0
2014-10-23 11:10:00,81.0,81.14,80.98,81.04,20100.0,52.2026,52.2929,52.1898,52.2284,20100.0
2014-10-23 11:20:00,81.06,81.08,80.92,80.93,15900.0,52.2413,52.2542,52.1511,52.1575,15900.0
2014-10-23 11:30:00,80.92,81.13,80.92,81.0,20500.0,52.1511,52.2864,52.1511,52.2026,20500.0
2014-10-23 11:40:00,80.97,81.01,80.73,80.78,36100.0,52.1833,52.2091,52.0286,52.0609,36100.0
2014-10-23 11:50:00,80.8,80.92,80.8,80.9,10600.0,52.0738,52.1511,52.0738,52.1382,10600.0
2014-10-23 12:00:00,80.91,81.09,80.9,81.09,11400.0,52.1446,52.2606,52.1382,52.2606,11400.0
2014-10-23 12:10:00,81.14,81.18,81.08,81.08,16900.0,52.2929,52.3187,52.2542,52.2542,16900.0
2014-10-23 12:20:00,81.08,81.15,81.06,81.13,17400.0,52.2542,52.2993,52.2413,52.2864,17400.0
2014-10-23 12:30:00,81.1,81.14,81.05,81.09,13700.0,52.2671,52.2929,52.2349,52.2606,13700.0
2014-10-23 12:40:00,81.1,81.11,80.95,80.97,13700.0,52.2671,52.2735,52.1704,52.1833,13700.0
2014-10-23 12:50:00,80.98,81.13,80.98,81.13,11700.0,52.1898,52.2864,52.1898,52.2864,11700.0
2014-10-23 13:00:00,81.12,81.25,81.08,81.25,15100.0,52.28,52.3638,52.2542,52.3638,15100.0
2014-10-23 13:10:00,81.27,81.27,81.2,81.26,12800.0,52.3767,52.3767,52.3315,52.3702,12800.0
2014-10-23 13:20:00,81.25,81.27,81.19,81.27,14400.0,52.3638,52.3767,52.3251,52.3767,14400.0
2014-10-23 13:30:00,81.27,81.41,81.23,81.41,12000.0,52.3767,52.4669,52.3509,52.4669,12000.0
2014-10-23 13:40:00,81.41,81.42,81.36,81.36,22900.0,52.4669,52.4733,52.4347,52.4347,22900.0
2014-10-23 13:50:00,81.37,81.39,81.32,81.32,12000.0,52.4411,52.454,52.4089,52.4089,12000.0
2014-10-23 14:00:00,81.32,81.46,81.32,81.45,14900.0,52.4089,52.4991,52.4089,52.4927,14900.0
2014-10-23 14:10:00,81.43,81.5,81.42,81.49,21500.0,52.4798,52.5249,52.4733,52.5184,21500.0
2014-10-23 14:20:00,81.47,81.67,81.45,81.63,37800.0,52.5056,52.6344,52.4927,52.6087,37800.0
2014-10-23 14:30:00,81.64,81.65,81.58,81.62,23300.0,52.6151,52.6216,52.5764,52.6022,23300.0
2014-10-23 14:40:00,81.6,81.61,81.48,81.51,23500.0,52.5893,52.5958,52.512,52.5313,23500.0
2014-10-23 14:50:00,81.49,81.51,81.11,81.31,56100.0,52.5184,52.5313,52.2735,52.4024,56100.0
2014-10-23 15:00:00,81.3,81.31,81.0,81.12,40200.0,52.396,52.4024,52.2026,52.28,40200.0
2014-10-23 15:10:00,81.1,81.21,81.02,81.09,33900.0,52.2671,52.338,52.2155,52.2606,33900.0
2014-10-23 15:20:00,81.09,81.16,81.0,81.12,43700.0,52.2606,52.3058,52.2026,52.28,43700.0
2014-10-23 15:30:00,81.09,81.35,81.07,81.26,51100.0,52.2606,52.4282,52.2478,52.3702,51100.0
2014-10-23 15:40:00,81.26,81.31,81.12,81.28,56600.0,52.3702,52.4024,52.28,52.3831,56600.0
2014-10-23 15:50:00,81.28,81.33,81.06,81.2,149700.0,52.3831,52.4153,52.2413,52.3315,149700.0
2014-10-24 09:30:00,81.06,81.58,81.02,81.44,39600.0,52.2413,52.5764,52.2155,52.4862,39600.0
2014-10-24 09:40:00,81.47,81.56,81.37,81.38,13500.0,52.5056,52.5636,52.4411,52.4475,13500.0
2014-10-24 09:50:00,81.4,81.4,81.19,81.27,8200.0,52.4604,52.4604,52.3251,52.3767,8200.0
2014-10-24 10:00:00,81.3,81.5,81.12,81.28,30300.0,52.396,52.5249,52.28,52.3831,30300.0
2014-10-24 10:10:00,81.27,81.46,81.27,81.41,4200.0,52.3767,52.4991,52.3767,52.4669,4200.0
2014-10-24 10:20:00,81.4,81.4,81.27,81.32,3000.0,52.4604,52.4604,52.3767,52.4089,3000.0
2014-10-24 10:30:00,81.35,81.42,81.31,81.34,31400.0,52.4282,52.4733,52.4024,52.4218,31400.0
2014-10-24 10:40:00,81.35,81.52,81.33,81.52,18000.0,52.4282,52.5378,52.4153,52.5378,18000.0
2014-10-24 10:50:00,81.51,81.69,81.51,81.69,9100.0,52.5313,52.6473,52.5313,52.6473,9100.0
2014-10-24 11:00:00,81.69,81.75,81.62,81.64,16200.0,52.6473,52.686,52.6022,52.6151,16200.0
2014-10-24 11:10:00,81.65,81.71,81.64,81.71,6200.0,52.6216,52.6602,52.6151,52.6602,6200.0
2014-10-24 11:20:00,81.7,81.88,81.7,81.82,20400.0,52.6538,52.7698,52.6538,52.7311,20400.0
2014-10-24 11:30:00,81.83,81.92,81.72,81.91,13200.0,52.7376,52.7956,52.6667,52.7891,13200.0
2014-10-24 11:40:00,81.91,81.96,81.86,81.94,8900.0,52.7891,52.8213,52.7569,52.8085,8900.0
2014-10-24 11:50:00,81.9,81.94,81.84,81.84,9100.0,52.7827,52.8085,52.744,52.744,9100.0
2014-10-24 12:00:00,81.87,81.9,81.81,81.82,6000.0,52.7633,52.7827,52.7247,52.7311,6000.0
2014-10-24 12:10:00,81.83,82.0,81.81,82.0,26200.0,52.7376,52.8471,52.7247,52.8471,26200.0
2014-10-24 12:20:00,81.96,82.07,81.96,82.05,50500.0,52.8213,52.8922,52.8213,52.8793,50500.0
2014-10-24 12:30:00,82.05,82.12,82.03,82.07,13500.0,52.8793,52.9245,52.8665,52.8922,13500.0
2014-10-24 12:40:00,82.11,82.25,82.1,82.2,14400.0,52.918,53.0082,52.9116,52.976,14400.0
2014-10-24 12:50:00,82.19,82.19,82.04,82.16,30100.0,52.9696,52.9696,52.8729,52.9502,30100.0
2014-10-24 13:00:00,82.17,82.22,82.14,82.16,14000.0,52.9567,52.9889,52.9374,52.9502,14000.0
2014-10-24 13:10:00,82.15,82.18,82.01,82.08,51000.0,52.9438,52.9631,52.8536,52.8987,51000.0
2014-10-24 13:20:00,82.1,82.14,82.1,82.14,2000.0,52.9116,52.9374,52.9116,52.9374,2000.0
2014-10-24 13:30:00,82.11,82.22,82.08,82.2,17900.0,52.918,52.9889,52.8987,52.976,17900.0
2014-10-24 13:40:00,82.2,82.24,82.1,82.16,11500.0,52.976,53.0018,52.9116,52.9502,11500.0
2014-10-24 13:50:00,82.15,82.21,82.09,82.1,5900.0,52.9438,52.9825,52.9051,52.9116,5900.0
2014-10-24 14:00:00,82.1,82.18,82.07,82.17,9200.0,52.9116,52.9631,52.8922,52.9567,9200.0
2014-10-24 14:10:00,82.16,82.17,82.09,82.11,12300.0,52.9502,52.9567,52.9051,52.918,12300.0
2014-10-24 14:20:00,82.1,82.18,82.08,82.11,18700.0,52.9116,52.9631,52.8987,52.918,18700.0
2014-10-24 14:30:00,82.11,82.14,82.06,82.14,11500.0,52.918,52.9374,52.8858,52.9374,11500.0
2014-10-24 14:40:00,82.15,82.26,82.15,82.26,16200.0,52.9438,53.0147,52.9438,53.0147,16200.0
2014-10-24 14:50:00,82.26,82.27,82.2,82.2,21300.0,53.0147,53.0211,52.976,52.976,21300.0
2014-10-24 15:00:00,82.2,82.26,82.2,82.26,19000.0,52.976,53.0147,52.976,53.0147,19000.0
2014-10-24 15:10:00,82.25,82.25,82.17,82.22,20900.0,53.0082,53.0082,52.9567,52.9889,20900.0
2014-10-24 15:20:00,82.22,82.27,82.17,82.26,26200.0,52.9889,53.0211,52.9567,53.0147,26200.0
2014-10-24 15:30:00,82.26,82.28,82.19,82.2,33100.0,53.0147,53.0276,52.9696,52.976,33100.0
2014-10-24 15:40:00,82.21,82.38,82.2,82.29,65800.0,52.9825,53.092,52.976,53.034,65800.0
2014-10-24 15:50:00,82.29,82.42,82.23,82.29,109700.0,53.034,53.1178,52.9954,53.034,109700.0
2014-10-27 09:30:00,82.22,82.45,81.83,82.45,32200.0,52.9889,53.1371,52.7376,53.1371,32200.0
2014-10-27 09:40:00,82.42,82.79,82.34,82.41,27600.0,53.1178,53.3563,53.0662,53.1114,27600.0
2014-10-27 09:50:00,82.4,82.4,82.05,82.23,22100.0,53.1049,53.1049,52.8793,52.9954,22100.0
2014-10-27 10:00:00,82.23,82.24,82.02,82.09,21200.0,52.9954,53.0018,52.86,52.9051,21200.0
2014-10-27 10:10:00,82.14,82.35,82.11,82.32,14600.0,52.9374,53.0727,52.918,53.0534,14600.0
2014-10-27 10:20:00,82.31,82.35,82.18,82.19,23100.0,53.0469,53.0727,52.9631,52.9696,23100.0
2014-10-27 10:30:00,82.17,82.21,82.07,82.21,13300.0,52.9567,52.9825,52.8922,52.9825,13300.0
2014-10-27 10:40:00,82.21,82.46,82.21,82.4,9700.0,52.9825,53.1436,52.9825,53.1049,9700.0
2014-10-27 10:50:00,82.4,82.4,82.27,82.3,12400.0,53.1049,53.1049,53.0211,53.0405,12400.0
2014-10-27 11:00:00,82.3,82.45,82.23,82.45,11800.0,53.0405,53.1371,52.9954,53.1371,11800.0
2014-10-27 11:10:00,82.43,82.61,82.41,82.47,19600.0,53.1242,53.2403,53.1114,53.15,19600.0
2014-10-27 11:20:00,82.47,82.49,82.35,82.35,11200.0,53.15,53.1629,53.0727,53.0727,11200.0
2014-10-27 11:30:00,82.36,82.4,82.17,82.17,10300.0,53.0791,53.1049,52.9567,52.9567,10300.0
2014-10-27 11:40:00,82.17,82.17,82.04,82.05,9900.0,52.9567,52.9567,52.8729,52.8793,9900.0
2014-10-27 11:50:00,82.02,82.08,81.97,82.05,13100.0,52.86,52.8987,52.8278,52.8793,13100.0
2014-10-27 12:00:00,82.03,82.27,82.03,82.21,10900.0,52.8665,53.0211,52.8665,52.9825,10900.0
2014-10-27 12:10:00,82.23,82.24,82.1,82.11,6000.0,52.9954,53.0018,52.9116,52.918,6000.0
2014-10-27 12:20:00,82.12,82.17,82.0,82.06,9400.0,52.9245,52.9567,52.8471,52.8858,9400.0
2014-10-27 12:30:00,82.02,82.18,81.94,82.16,60100.0,52.86,52.9631,52.8085,52.9502,60100.0
2014-10-27 12:40:00,82.15,82.16,81.93,81.99,26900.0,52.9438,52.9502,52.802,52.8407,26900.0
2014-10-27 12:50:00,81.98,82.02,81.96,81.99,18400.0,52.8342,52.86,52.8213,52.8407,18400.0
2014-10-27 13:00:00,82.0,82.11,81.95,82.1,27200.0,52.8471,52.918,52.8149,52.9116,27200.0
2014-10-27 13:10:00,82.1,82.19,82.05,82.13,25700.0,52.9116,52.9696,52.8793,52.9309,25700.0
2014-10-27 13:20:00,82.14,82.14,82.0,82.02,11300.0,52.9374,52.9374,52.8471,52.86,11300.0
2014-10-27 13:30:00,82.01,82.02,81.87,81.92,9800.0,52.8536,52.86,52.7633,52.7956,9800.0
2014-10-27 13:40:00,81.88,81.97,81.88,81.93,5100.0,52.7698,52.8278,52.7698,52.802,5100.0
2014-10-27 13:50:00,81.91,82.0,81.89,81.92,11200.0,52.7891,52.8471,52.7762,52.7956,11200.0
2014-10-27 14:00:00,81.92,81.92,81.73,81.86,41600.0,52.7956,52.7956,52.6731,52.7569,41600.0
2014-10-27 14:10:00,81.86,81.9,81.84,81.88,15000.0,52.7569,52.7827,52.744,52.7698,15000.0
2014-10-27 14:20:00,81.88,81.89,81.79,81.79,11500.0,52.7698,52.7762,52.7118,52.7118,11500.0
2014-10-27 14:30:00,81.78,81.86,81.76,81.85,14000.0,52.7053,52.7569,52.6924,52.7505,14000.0
2014-10-27 14:40:00,81.86,81.86,81.79,81.83,12400.0,52.7569,52.7569,52.7118,52.7376,12400.0
2014-10-27 14:50:00,81.83,81.88,81.81,81.87,19500.0,52.7376,52.7698,52.7247,52.7633,19500.0
2014-10-27 15:00:00,81.88,81.96,81.88,81.91,19700.0,52.7698,52.8213,52.7698,52.7891,19700.0
2014-10-27 15:10:00,81.91,82.02,81.91,81.99,38900.0,52.7891,52.86,52.7891,52.8407,38900.0
2014-10-27 15:20:00,82.0,82.02,81.92,81.98,45600.0,52.8471,52.86,52.7956,52.8342,45600.0
2014-10-27 15:30:00,81.98,82.11,81.95,82.09,24800.0,52.8342,52.918,52.8149,52.9051,24800.0
2014-10-27 15:40:00,82.08,82.16,82.03,82.05,40200.0,52.8987,52.9502,52.8665,52.8793,40200.0
2014-10-27 15:50:00,82.06,82.08,81.95,81.98,139200.0,52.8858,52.8987,52.8149,52.8342,139200.0
2014-10-28 09:30:00,82.05,82.43,81.79,81.8,67700.0,52.8793,53.1242,52.7118,52.7182,67700.0
2014-10-28 09:40:00,81.79,81.91,81.66,81.85,42900.0,52.7118,52.7891,52.628,52.7505,42900.0
2014-10-28 09:50:00,81.86,81.91,81.78,81.79,31900.0,52.7569,52.7891,52.7053,52.7118,31900.0
2014-10-28 10:00:00,81.8,82.04,81.8,81.97,46900.0,52.7182,52.8729,52.7182,52.8278,46900.0
2014-10-28 10:10:00,81.97,82.02,81.89,81.9,23700.0,52.8278,52.86,52.7762,52.7827,23700.0
2014-10-28 10:20:00,81.87,81.87,81.82,81.86,24900.0,52.7633,52.7633,52.7311,52.7569,24900.0
2014-10-28 10:30:00,81.86,81.92,81.79,81.79,16900.0,52.7569,52.7956,52.7118,52.7118,16900.0
2014-10-28 10:40:00,81.77,81.77,81.45,81.51,37500.0,52.6989,52.6989,52.4927,52.5313,37500.0
2014-10-28 10:50:00,81.51,81.56,81.47,81.48,14600.0,52.5313,52.5636,52.5056,52.512,14600.0
2014-10-28 11:00:00,81.48,81.64,81.48,81.6,36300.0,52.512,52.6151,52.512,52.5893,36300.0
2014-10-28 11:10:00,81.6,81.74,81.58,81.67,32300.0,52.5893,52.6796,52.5764,52.6344,32300.0
2014-10-28 11:20:00,81.68,81.69,81.48,81.48,23800.0,52.6409,52.6473,52.512,52.512,23800.0
2014-10-28 11:30:00,81.49,81.49,81.26,81.26,36100.0,52.5184,52.5184,52.3702,52.3702,36100.0
2014-10-28 11:40:00,81.26,81.28,81.17,81.19,31800.0,52.3702,52.3831,52.3122,52.3251,31800.0
2014-10-28 11:50:00,81.18,81.18,80.93,80.94,34300.0,52.3187,52.3187,52.1575,52.164,34300.0
2014-10-28 12:00:00,80.92,81.01,80.9,80.94,33200.0,52.1511,52.2091,52.1382,52.164,33200.0
2014-10-28 12:10:00,80.93,81.01,80.79,80.82,42100.0,52.1575,52.2091,52.0673,52.0866,42100.0
2014-10-28 12:20:00,80.81,80.89,80.76,80.85,33700.0,52.0802,52.1318,52.048,52.106,33700.0
2014-10-28 12:30:00,80.86,80.9,80.81,80.86,31500.0,52.1124,52.1382,52.0802,52.1124,31500.0
2014-10-28 12:40:00,80.87,80.9,80.75,80.82,17200.0,52.1189,52.1382,52.0415,52.0866,17200.0
2014-10-28 12:50:00,80.85,80.98,80.84,80.97,16200.0,52.106,52.1898,52.0995,52.1833,16200.0
2014-10-28 13:00:00,80.97,81.02,80.95,80.95,34700.0,52.1833,52.2155,52.1704,52.1704,34700.0
2014-10-28 13:10:00,80.95,80.97,80.91,80.91,11100.0,52.1704,52.1833,52.1446,52.1446,11100.0
2014-10-28 13:20:00,80.91,80.95,80.9,80.91,15600.0,52.1446,52.1704,52.1382,52.1446,15600.0
2014-10-28 13:30:00,80.91,80.97,80.87,80.97,29600.0,52.1446,52.1833,52.1189,52.1833,29600.0
2014-10-28 13:40:00,80.97,81.04,80.92,80.93,41300.0,52.1833,52.2284,52.1511,52.1575,41300.0
2014-10-28 13:50:00,80.92,81.02,80.91,81.02,21500.0,52.1511,52.2155,52.1446,52.2155,21500.0
2014-10-28 14:00:00,81.04,81.09,81.03,81.06,20200.0,52.2284,52.2606,52.222,52.2413,20200.0
2014-10-28 14:10:00,81.06,81.06,80.94,80.95,23700.0,52.2413,52.2413,52.164,52.1704,23700.0
2014-10-28 14:20:00,80.95,81.04,80.93,80.99,19900.0,52.1704,52.2284,52.1575,52.1962,19900.0
2014-10-28 14:30:00,81.01,81.04,80.97,80.98,24100.0,52.2091,52.2284,52.1833,52.1898,24100.0
2014-10-28 14:40:00,80.98,81.0,80.83,80.85,48300.0,52.1898,52.2026,52.0931,52.106,48300.0
2014-10-28 14:50:00,80.86,80.97,80.86,80.87,32500.0,52.1124,52.1833,52.1124,52.1189,32500.0
2014-10-28 15:00:00,80.87,81.06,80.85,81.06,61500.0,52.1189,52.2413,52.106,52.2413,61500.0
2014-10-28 15:10:00,81.06,81.16,81.02,81.03,45000.0,52.2413,52.3058,52.2155,52.222,45000.0
2014-10-28 15:20:00,81.01,81.17,81.0,81.08,45200.0,52.2091,52.3122,52.2026,52.2542,45200.0
2014-10-28 15:30:00,81.08,81.26,81.03,81.24,68300.0,52.2542,52.3702,52.222,52.3573,68300.0
2014-10-28 15:40:00,81.25,81.25,81.11,81.16,65600.0,52.3638,52.3638,52.2735,52.3058,65600.0
2014-10-28 15:50:00,81.17,81.39,81.17,81.32,128200.0,52.3122,52.454,52.3122,52.4089,128200.0
2014-10-29 09:30:00,81.14,81.36,80.82,81.36,36700.0,52.2929,52.4347,52.0866,52.4347,36700.0
2014-10-29 09:40:00,81.36,81.52,81.27,81.45,39500.0,52.4347,52.5378,52.3767,52.4927,39500.0
2014-10-29 09:50:00,81.4,81.5,81.29,81.45,25900.0,52.4604,52.5249,52.3895,52.4927,25900.0
2014-10-29 10:00:00,81.44,81.45,81.35,81.39,38200.0,52.4862,52.4927,52.4282,52.454,38200.0
2014-10-29 10:10:00,81.38,81.43,81.3,81.4,23400.0,52.4475,52.4798,52.396,52.4604,23400.0
2014-10-29 10:20:00,81.43,81.43,81.19,81.29,20900.0,52.4798,52.4798,52.3251,52.3895,20900.0
2014-10-29 10:30:00,81.29,81.52,81.26,81.52,11300.0,52.3895,52.5378,52.3702,52.5378,11300.0
2014-10-29 10:40:00,81.54,81.64,81.49,81.59,16200.0,52.5507,52.6151,52.5184,52.5829,16200.0
2014-10-29 10:50:00,81.59,81.65,81.55,81.63,12400.0,52.5829,52.6216,52.5571,52.6087,12400.0
2014-10-29 11:00:00,81.63,81.67,81.37,81.5,45400.0,52.6087,52.6344,52.4411,52.5249,45400.0
2014-10-29 11:10:00,81.53,81.6,81.52,81.56,11700.0,52.5442,52.5893,52.5378,52.5636,11700.0
2014-10-29 11:20:00,81.59,81.7,81.59,81.65,11200.0,52.5829,52.6538,52.5829,52.6216,11200.0
2014-10-29 11:30:00,81.64,81.64,81.35,81.39,22300.0,52.6151,52.6151,52.4282,52.454,22300.0
2014-10-29 11:40:00,81.39,81.43,81.31,81.31,16300.0,52.454,52.4798,52.4024,52.4024,16300.0
2014-10-29 11:50:00,81.32,81.33,81.19,81.27,20000.0,52.4089,52.4153,52.3251,52.3767,20000.0
2014-10-29 12:00:00,81.28,81.28,81.05,81.1,21300.0,52.3831,52.3831,52.2349,52.2671,21300.0
2014-10-29 12:10:00,81.11,81.15,81.07,81.11,12400.0,52.2735,52.2993,52.2478,52.2735,12400.0
2014-10-29 12:20:00,81.12,81.18,81.09,81.14,10700.0,52.28,52.3187,52.2606,52.2929,10700.0
2014-10-29 12:30:00,81.13,81.3,81.12,81.28,11900.0,52.2864,52.396,52.28,52.3831,11900.0
2014-10-29 12:40:00,81.31,81.37,81.31,81.32,7700.0,52.4024,52.4411,52.4024,52.4089,7700.0
2014-10-29 12:50:00,81.33,81.38,81.3,81.34,10800.0,52.4153,52.4475,52.396,52.4218,10800.0
2014-10-29 13:00:00,81.35,81.43,81.34,81.37,13600.0,52.4282,52.4798,52.4218,52.4411,13600.0
2014-10-29 13:10:00,81.37,81.41,81.24,81.25,10500.0,52.4411,52.4669,52.3573,52.3638,10500.0
2014-10-29 13:20:00,81.26,81.31,81.24,81.3,7600.0,52.3702,52.4024,52.3573,52.396,7600.0
2014-10-29 13:30:00,81.31,81.32,81.22,81.22,10400.0,52.4024,52.4089,52.3444,52.3444,10400.0
2014-10-29 13:40:00,81.22,81.22,81.12,81.19,19900.0,52.3444,52.3444,52.28,52.3251,19900.0
2014-10-29 13:50:00,81.18,81.28,81.17,81.27,10500.0,52.3187,52.3831,52.3122,52.3767,10500.0
2014-10-29 14:00:00,81.27,81.33,81.06,81.3,24000.0,52.3767,52.4153,52.2413,52.396,24000.0
2014-10-29 14:10:00,81.33,81.54,81.28,81.34,47200.0,52.4153,52.5507,52.3831,52.4218,47200.0
2014-10-29 14:20:00,81.32,81.67,81.32,81.55,72800.0,52.4089,52.6344,52.4089,52.5571,72800.0
2014-10-29 14:30:00,81.56,81.6,81.4,81.51,43800.0,52.5636,52.5893,52.4604,52.5313,43800.0
2014-10-29 14:40:00,81.5,81.52,81.34,81.36,20700.0,52.5249,52.5378,52.4218,52.4347,20700.0
2014-10-29 14:50:00,81.36,81.37,81.26,81.33,38500.0,52.4347,52.4411,52.3702,52.4153,38500.0
2014-10-29 15:00:00,81.33,81.5,81.29,81.33,45100.0,52.4153,52.5249,52.3895,52.4153,45100.0
2014-10-29 15:10:00,81.34,81.52,81.27,81.5,43800.0,52.4218,52.5378,52.3767,52.5249,43800.0
2014-10-29 15:20:00,81.52,81.53,81.45,81.5,41200.0,52.5378,52.5442,52.4927,52.5249,41200.0
2014-10-29 15:30:00,81.5,81.9,81.49,81.87,49900.0,52.5249,52.7827,52.5184,52.7633,49900.0
2014-10-29 15:40:00,81.87,81.95,81.72,81.75,79300.0,52.7633,52.8149,52.6667,52.686,79300.0
2014-10-29 15:50:00,81.76,82.1,81.76,81.81,118000.0,52.6924,52.9116,52.6924,52.7247,118000.0
2014-10-30 09:30:00,81.55,81.94,80.61,81.8,104000.0,52.5571,52.8085,51.9513,52.7182,104000.0
2014-10-30 09:40:00,81.83,82.06,81.54,81.96,24400.0,52.7376,52.8858,52.5507,52.8213,24400.0
2014-10-30 09:50:00,81.95,82.16,81.5,81.5,74200.0,52.8149,52.9502,52.5249,52.5249,74200.0
2014-10-30 10:00:00,81.53,81.75,81.3,81.57,21900.0,52.5442,52.686,52.396,52.57,21900.0
2014-10-30 10:10:00,81.59,81.89,81.54,81.77,11300.0,52.5829,52.7762,52.5507,52.6989,11300.0
2014-10-30 10:20:00,81.75,81.89,81.74,81.84,8600.0,52.686,52.7762,52.6796,52.744,8600.0
2014-10-30 10:30:00,81.85,81.89,81.45,81.45,9900.0,52.7505,52.7762,52.4927,52.4927,9900.0
2014-10-30 10:40:00,81.43,81.7,81.39,81.43,21500.0,52.4798,52.6538,52.454,52.4798,21500.0
2014-10-30 10:50:00,81.44,81.67,81.42,81.62,22300.0,52.4862,52.6344,52.4733,52.6022,22300.0
2014-10-30 11:00:00,81.64,81.85,81.64,81.73,13400.0,52.6151,52.7505,52.6151,52.6731,13400.0
2014-10-30 11:10:00,81.73,81.77,81.64,81.69,11800.0,52.6731,52.6989,52.6151,52.6473,11800.0
2014-10-30 11:20:00,81.69,81.75,81.51,81.54,15100.0,52.6473,52.686,52.5313,52.5507,15100.0
2014-10-30 11:30:00,81.5,81.61,81.37,81.37,13900.0,52.5249,52.5958,52.4411,52.4411,13900.0
2014-10-30 11:40:00,81.35,81.65,81.32,81.5,20700.0,52.4282,52.6216,52.4089,52.5249,20700.0
2014-10-30 11:50:00,81.54,81.62,81.43,81.58,11600.0,52.5507,52.6022,52.4798,52.5764,11600.0
2014-10-30 12:00:00,81.61,81.62,81.4,81.42,18700.0,52.5958,52.6022,52.4604,52.4733,18700.0
2014-10-30 12:10:00,81.42,81.52,81.32,81.47,10700.0,52.4733,52.5378,52.4089,52.5056,10700.0
2014-10-30 12:20:00,81.44,81.59,81.4,81.54,14100.0,52.4862,52.5829,52.4604,52.5507,14100.0
2014-10-30 12:30:00,81.62,81.78,81.58,81.76,13900.0,52.6022,52.7053,52.5764,52.6924,13900.0
2014-10-30 12:40:00,81.74,81.8,81.64,81.75,11900.0,52.6796,52.7182,52.6151,52.686,11900.0
2014-10-30 12:50:00,81.75,81.8,81.7,81.76,6400.0,52.686,52.7182,52.6538,52.6924,6400.0
2014-10-30 13:00:00,81.73,81.84,81.73,81.84,14400.0,52.6731,52.744,52.6731,52.744,14400.0
2014-10-30 13:10:00,81.84,81.88,81.7,81.72,36700.0,52.744,52.7698,52.6538,52.6667,36700.0
2014-10-30 13:20:00,81.7,81.89,81.63,81.74,36500.0,52.6538,52.7762,52.6087,52.6796,36500.0
2014-10-30 13:30:00,81.74,81.83,81.52,81.61,24900.0,52.6796,52.7376,52.5378,52.5958,24900.0
2014-10-30 13:40:00,81.56,81.7,81.12,81.19,45200.0,52.5636,52.6538,52.28,52.3251,45200.0
2014-10-30 13:50:00,81.19,81.84,81.13,81.6,36800.0,52.3251,52.744,52.2864,52.5893,36800.0
2014-10-30 14:00:00,81.64,81.73,81.6,81.63,14700.0,52.6151,52.6731,52.5893,52.6087,14700.0
2014-10-30 14:10:00,81.63,81.7,81.49,81.52,20100.0,52.6087,52.6538,52.5184,52.5378,20100.0
2014-10-30 14:20:00,81.5,81.68,81.5,81.61,22400.0,52.5249,52.6409,52.5249,52.5958,22400.0
2014-10-30 14:30:00,81.6,81.72,81.56,81.67,21900.0,52.5893,52.6667,52.5636,52.6344,21900.0
2014-10-30 14:40:00,81.68,81.77,81.22,81.37,106700.0,52.6409,52.6989,52.3444,52.4411,106700.0
2014-10-30 14:50:00,81.36,81.43,81.19,81.42,31000.0,52.4347,52.4798,52.3251,52.4733,31000.0
2014-10-30 15:00:00,81.44,81.59,81.44,81.48,26000.0,52.4862,52.5829,52.4862,52.512,26000.0
2014-10-30 15:10:00,81.47,81.52,81.37,81.45,21200.0,52.5056,52.5378,52.4411,52.4927,21200.0
2014-10-30 15:20:00,81.45,81.52,81.29,81.32,30600.0,52.4927,52.5378,52.3895,52.4089,30600.0
2014-10-30 15:30:00,81.32,81.49,81.29,81.42,55500.0,52.4089,52.5184,52.3895,52.4733,55500.0
2014-10-30 15:40:00,81.42,81.5,81.34,81.37,53100.0,52.4733,52.5249,52.4218,52.4411,53100.0
2014-10-30 15:50:00,81.38,81.57,81.38,81.56,153500.0,52.4475,52.57,52.4475,52.5636,153500.0
2014-10-31 09:30:00,82.75,82.75,82.32,82.53,114500.0,53.3305,53.3305,53.0534,53.1887,114500.0
2014-10-31 09:40:00,82.61,82.91,82.5,82.85,77600.0,53.2403,53.4336,53.1694,53.3949,77600.0
2014-10-31 09:50:00,82.89,83.08,82.73,82.9,74600.0,53.4207,53.5432,53.3176,53.4272,74600.0
2014-10-31 10:00:00,82.97,83.27,82.92,83.13,120000.0,53.4723,53.6656,53.44,53.5754,120000.0
2014-10-31 10:10:00,83.12,83.12,82.98,83.0,94400.0,53.5689,53.5689,53.4787,53.4916,94400.0
2014-10-31 10:20:00,83.01,83.16,82.97,83.03,104200.0,53.498,53.5947,53.4723,53.5109,104200.0
2014-10-31 10:30:00,83.06,83.33,83.04,83.17,87200.0,53.5303,53.7043,53.5174,53.6012,87200.0
2014-10-31 10:40:00,83.17,83.31,83.03,83.27,115800.0,53.6012,53.6914,53.5109,53.6656,115800.0
2014-10-31 10:50:00,83.27,83.33,83.2,83.22,89700.0,53.6656,53.7043,53.6205,53.6334,89700.0
2014-10-31 11:00:00,83.24,83.46,83.21,83.35,58800.0,53.6463,53.7881,53.6269,53.7172,58800.0
2014-10-31 11:10:00,83.38,83.44,83.25,83.28,61300.0,53.7365,53.7752,53.6527,53.6721,61300.0
2014-10-31 11:20:00,83.28,83.37,83.28,83.3,34400.0,53.6721,53.7301,53.6721,53.6849,34400.0
2014-10-31 11:30:00,83.29,83.33,83.26,83.28,30100.0,53.6785,53.7043,53.6592,53.6721,30100.0
2014-10-31 11:40:00,83.28,83.31,83.23,83.26,35400.0,53.6721,53.6914,53.6398,53.6592,35400.0
2014-10-31 11:50:00,83.26,83.28,83.18,83.25,72800.0,53.6592,53.6721,53.6076,53.6527,72800.0
2014-10-31 12:00:00,83.25,83.35,83.25,83.3,61400.0,53.6527,53.7172,53.6527,53.6849,61400.0
2014-10-31 12:10:00,83.3,83.31,83.12,83.14,30300.0,53.6849,53.6914,53.5689,53.5818,30300.0
2014-10-31 12:20:00,83.12,83.16,83.04,83.04,38400.0,53.5689,53.5947,53.5174,53.5174,38400.0
2014-10-31 12:30:00,83.05,83.19,83.03,83.13,81800.0,53.5238,53.6141,53.5109,53.5754,81800.0
2014-10-31 12:40:00,83.14,83.35,83.12,83.31,21700.0,53.5818,53.7172,53.5689,53.6914,21700.0
2014-10-31 12:50:00,83.31,83.41,83.27,83.38,19600.0,53.6914,53.7558,53.6656,53.7365,19600.0
2014-10-31 13:00:00,83.38,83.6,83.36,83.59,29000.0,53.7365,53.8783,53.7236,53.8718,29000.0
2014-10-31 13:10:00,83.57,83.57,83.52,83.56,15300.0,53.859,53.859,53.8267,53.8525,15300.0
2014-10-31 13:20:00,83.56,83.67,83.55,83.65,16200.0,53.8525,53.9234,53.8461,53.9105,16200.0
2014-10-31 13:30:00,83.66,83.67,83.5,83.5,32000.0,53.917,53.9234,53.8138,53.8138,32000.0
2014-10-31 13:40:00,83.5,83.51,83.45,83.5,27000.0,53.8138,53.8203,53.7816,53.8138,27000.0
2014-10-31 13:50:00,83.49,83.51,83.33,83.33,25100.0,53.8074,53.8203,53.7043,53.7043,25100.0
2014-10-31 14:00:00,83.34,83.43,83.28,83.41,48400.0,53.7107,53.7687,53.6721,53.7558,48400.0
2014-10-31 14:10:00,83.41,83.57,83.36,83.55,45500.0,53.7558,53.859,53.7236,53.8461,45500.0
2014-10-31 14:20:00,83.57,83.61,83.47,83.47,21400.0,53.859,53.8847,53.7945,53.7945,21400.0
2014-10-31 14:30:00,83.45,83.61,83.44,83.6,16100.0,53.7816,53.8847,53.7752,53.8783,16100.0
2014-10-31 14:40:00,83.59,83.59,83.49,83.49,21900.0,53.8718,53.8718,53.8074,53.8074,21900.0
2014-10-31 14:50:00,83.48,83.63,83.48,83.6,19600.0,53.8009,53.8976,53.8009,53.8783,19600.0
2014-10-31 15:00:00,83.6,83.6,83.38,83.39,31300.0,53.8783,53.8783,53.7365,53.7429,31300.0
2014-10-31 15:10:00,83.39,83.42,83.02,83.21,132100.0,53.7429,53.7623,53.5045,53.6269,132100.0
2014-10-31 15:20:00,83.21,83.49,83.12,83.45,63900.0,53.6269,53.8074,53.5689,53.7816,63900.0
2014-10-31 15:30:00,83.48,83.61,83.46,83.61,46500.0,53.8009,53.8847,53.7881,53.8847,46500.0
2014-10-31 15:40:00,83.62,83.73,83.59,83.61,65700.0,53.8912,53.9621,53.8718,53.8847,65700.0
2014-10-31 15:50:00,83.62,83.88,83.62,83.81,247100.0,53.8912,54.0587,53.8912,54.0136,247100.0
2014-11-03 09:30:00,84.11,84.8,84.05,84.8,109200.0,54.207,54.6517,54.1683,54.6517,109200.0
2014-11-03 09:40:00,84.8,84.84,84.07,84.18,57400.0,54.6517,54.6774,54.1812,54.2521,57400.0
2014-11-03 09:50:00,84.18,84.52,84.18,84.23,32300.0,54.2521,54.4712,54.2521,54.2843,32300.0
2014-11-03 10:00:00,84.31,84.55,84.08,84.08,35700.0,54.3359,54.4905,54.1876,54.1876,35700.0
2014-11-03 10:10:00,84.14,84.42,84.08,84.19,29300.0,54.2263,54.4068,54.1876,54.2585,29300.0
2014-11-03 10:20:00,84.19,84.19,83.83,83.96,54200.0,54.2585,54.2585,54.0265,54.1103,54200.0
2014-11-03 10:30:00,83.96,84.12,83.88,83.89,14900.0,54.1103,54.2134,54.0587,54.0652,14900.0
2014-11-03 10:40:00,83.89,84.01,83.89,83.9,16500.0,54.0652,54.1425,54.0652,54.0716,16500.0
2014-11-03 10:50:00,83.86,84.05,83.86,83.95,18400.0,54.0459,54.1683,54.0459,54.1039,18400.0
2014-11-03 11:00:00,83.97,84.04,83.9,84.0,16100.0,54.1167,54.1619,54.0716,54.1361,16100.0
2014-11-03 11:10:00,84.02,84.33,83.95,84.16,49800.0,54.149,54.3488,54.1039,54.2392,49800.0
2014-11-03 11:20:00,84.17,84.19,84.03,84.17,19300.0,54.2456,54.2585,54.1554,54.2456,19300.0
2014-11-03 11:30:00,84.18,84.34,84.12,84.31,22100.0,54.2521,54.3552,54.2134,54.3359,22100.0
2014-11-03 11:40:00,84.31,84.31,84.23,84.26,20300.0,54.3359,54.3359,54.2843,54.3036,20300.0
2014-11-03 11:50:00,84.26,84.39,84.26,84.38,10900.0,54.3036,54.3874,54.3036,54.381,10900.0
2014-11-03 12:00:00,84.39,84.42,84.33,84.34,22800.0,54.3874,54.4068,54.3488,54.3552,22800.0
2014-11-03 12:10:00,84.34,84.36,84.21,84.3,27800.0,54.3552,54.3681,54.2714,54.3294,27800.0
2014-11-03 12:20:00,84.3,84.32,84.24,84.32,7900.0,54.3294,54.3423,54.2908,54.3423,7900.0
2014-11-03 12:30:00,84.31,84.35,84.27,84.31,10100.0,54.3359,54.3616,54.3101,54.3359,10100.0
2014-11-03 12:40:00,84.31,84.42,84.25,84.42,12700.0,54.3359,54.4068,54.2972,54.4068,12700.0
2014-11-03 12:50:00,84.42,84.51,84.42,84.49,28000.0,54.4068,54.4648,54.4068,54.4519,28000.0
2014-11-03 13:00:00,84.48,84.51,84.32,84.4,17700.0,54.4454,54.4648,54.3423,54.3939,17700.0
2014-11-03 13:10:00,84.4,84.56,84.38,84.54,19400.0,54.3939,54.497,54.381,54.4841,19400.0
2014-11-03 13:20:00,84.53,84.6,84.53,84.6,11600.0,54.4777,54.5228,54.4777,54.5228,11600.0
2014-11-03 13:30:00,84.61,84.62,84.5,84.5,12700.0,54.5292,54.5357,54.4583,54.4583,12700.0
2014-11-03 13:40:00,84.5,84.58,84.5,84.54,13100.0,54.4583,54.5099,54.4583,54.4841,13100.0
2014-11-03 13:50:00,84.55,84.66,84.54,84.66,19700.0,54.4905,54.5614,54.4841,54.5614,19700.0
2014-11-03 14:00:00,84.65,84.67,84.56,84.56,12200.0,54.555,54.5679,54.497,54.497,12200.0
2014-11-03 14:10:00,84.58,84.73,84.53,84.69,37500.0,54.5099,54.6065,54.4777,54.5808,37500.0
2014-11-03 14:20:00,84.7,84.81,84.68,84.78,34200.0,54.5872,54.6581,54.5743,54.6388,34200.0
2014-11-03 14:30:00,84.77,84.78,84.59,84.69,31900.0,54.6323,54.6388,54.5163,54.5808,31900.0
2014-11-03 14:40:00,84.67,84.88,84.65,84.87,55700.0,54.5679,54.7032,54.555,54.6968,55700.0
2014-11-03 14:50:00,84.87,84.92,84.79,84.9,24200.0,54.6968,54.729,54.6452,54.7161,24200.0
2014-11-03 15:00:00,84.87,84.95,84.87,84.94,39700.0,54.6968,54.7483,54.6968,54.7419,39700.0
2014-11-03 15:10:00,84.95,85.0,84.94,84.95,83200.0,54.7483,54.7806,54.7419,54.7483,83200.0
2014-11-03 15:20:00,84.95,84.96,84.75,84.78,51100.0,54.7483,54.7548,54.6194,54.6388,51100.0
2014-11-03 15:30:00,84.78,84.99,84.78,84.92,107200.0,54.6388,54.7741,54.6388,54.729,107200.0
2014-11-03 15:40:00,84.93,84.99,84.81,84.93,113000.0,54.7354,54.7741,54.6581,54.7354,113000.0
2014-11-03 15:50:00,84.93,84.96,84.74,84.77,179600.0,54.7354,54.7548,54.613,54.6323,179600.0
2014-11-04 09:30:00,84.68,84.95,84.66,84.78,27400.0,54.5743,54.7483,54.5614,54.6388,27400.0
2014-11-04 09:40:00,84.77,84.97,84.72,84.77,32700.0,54.6323,54.7612,54.6001,54.6323,32700.0
2014-11-04 09:50:00,84.84,85.06,84.8,85.05,42100.0,54.6774,54.8192,54.6517,54.8128,42100.0
2014-11-04 10:00:00,85.07,85.36,85.07,85.31,45700.0,54.8257,55.0126,54.8257,54.9803,45700.0
2014-11-04 10:10:00,85.32,85.36,85.01,85.11,25500.0,54.9868,55.0126,54.787,54.8514,25500.0
2014-11-04 10:20:00,85.13,85.27,85.06,85.06,17400.0,54.8643,54.9546,54.8192,54.8192,17400.0
2014-11-04 10:30:00,85.06,85.08,84.87,85.06,25000.0,54.8192,54.8321,54.6968,54.8192,25000.0
2014-11-04 10:40:00,85.05,85.07,84.93,84.95,27500.0,54.8128,54.8257,54.7354,54.7483,27500.0
2014-11-04 10:50:00,84.95,85.04,84.75,84.75,89900.0,54.7483,54.8063,54.6194,54.6194,89900.0
2014-11-04 11:00:00,84.75,84.77,84.63,84.65,19800.0,54.6194,54.6323,54.5421,54.555,19800.0
2014-11-04 11:10:00,84.65,84.84,84.59,84.84,25200.0,54.555,54.6774,54.5163,54.6774,25200.0
2014-11-04 11:20:00,84.83,85.06,84.78,85.0,47600.0,54.671,54.8192,54.6388,54.7806,47600.0
2014-11-04 11:30:00,85.03,85.04,84.83,84.92,13600.0,54.7999,54.8063,54.671,54.729,13600.0
2014-11-04 11:40:00,84.93,85.05,84.87,85.04,23900.0,54.7354,54.8128,54.6968,54.8063,23900.0
2014-11-04 11:50:00,85.04,85.04,84.94,84.99,19800.0,54.8063,54.8063,54.7419,54.7741,19800.0
2014-11-04 12:00:00,84.99,85.24,84.97,85.22,103600.0,54.7741,54.9352,54.7612,54.9223,103600.0
2014-11-04 12:10:00,85.22,85.23,85.17,85.17,22700.0,54.9223,54.9288,54.8901,54.8901,22700.0
2014-11-04 12:20:00,85.17,85.29,85.17,85.23,25100.0,54.8901,54.9675,54.8901,54.9288,25100.0
2014-11-04 12:30:00,85.22,85.28,85.14,85.16,30900.0,54.9223,54.961,54.8708,54.8837,30900.0
2014-11-04 12:40:00,85.16,85.32,85.13,85.29,23400.0,54.8837,54.9868,54.8643,54.9675,23400.0
2014-11-04 12:50:00,85.26,85.29,85.22,85.22,13500.0,54.9481,54.9675,54.9223,54.9223,13500.0
2014-11-04 13:00:00,85.23,85.3,85.12,85.3,34300.0,54.9288,54.9739,54.8579,54.9739,34300.0
2014-11-04 13:10:00,85.31,85.31,85.22,85.26,15400.0,54.9803,54.9803,54.9223,54.9481,15400.0
2014-11-04 13:20:00,85.26,85.26,85.15,85.25,15600.0,54.9481,54.9481,54.8772,54.9417,15600.0
2014-11-04 13:30:00,85.24,85.25,85.1,85.13,15300.0,54.9352,54.9417,54.845,54.8643,15300.0
2014-11-04 13:40:00,85.14,85.2,85.13,85.18,23100.0,54.8708,54.9095,54.8643,54.8966,23100.0
2014-11-04 13:50:00,85.22,85.38,85.2,85.28,20200.0,54.9223,55.0255,54.9095,54.961,20200.0
2014-11-04 14:00:00,85.27,85.29,85.22,85.26,13700.0,54.9546,54.9675,54.9223,54.9481,13700.0
2014-11-04 14:10:00,85.27,85.3,85.18,85.18,22600.0,54.9546,54.9739,54.8966,54.8966,22600.0
2014-11-04 14:20:00,85.18,85.22,85.03,85.09,25200.0,54.8966,54.9223,54.7999,54.8386,25200.0
2014-11-04 14:30:00,85.09,85.16,85.04,85.14,14800.0,54.8386,54.8837,54.8063,54.8708,14800.0
2014-11-04 14:40:00,85.13,85.14,85.0,85.04,47700.0,54.8643,54.8708,54.7806,54.8063,47700.0
2014-11-04 14:50:00,85.03,85.22,85.01,85.18,25700.0,54.7999,54.9223,54.787,54.8966,25700.0
2014-11-04 15:00:00,85.18,85.23,85.07,85.2,43600.0,54.8966,54.9288,54.8257,54.9095,43600.0
2014-11-04 15:10:00,85.19,85.2,85.09,85.19,18500.0,54.903,54.9095,54.8386,54.903,18500.0
2014-11-04 15:20:00,85.19,85.24,85.05,85.16,36900.0,54.903,54.9352,54.8128,54.8837,36900.0
2014-11-04 15:30:00,85.15,85.26,85.12,85.23,63600.0,54.8772,54.9481,54.8579,54.9288,63600.0
2014-11-04 15:40:00,85.24,85.36,85.24,85.31,83600.0,54.9352,55.0126,54.9352,54.9803,83600.0
2014-11-04 15:50:00,85.3,85.38,85.23,85.25,183400.0,54.9739,55.0255,54.9288,54.9417,183400.0
2014-11-05 09:30:00,85.73,86.02,85.48,85.65,66700.0,55.251,55.4379,55.0899,55.1995,66700.0
2014-11-05 09:40:00,85.64,85.65,85.25,85.29,28900.0,55.193,55.1995,54.9417,54.9675,28900.0
2014-11-05 09:50:00,85.31,85.63,85.3,85.5,21300.0,54.9803,55.1866,54.9739,55.1028,21300.0
2014-11-05 10:00:00,85.49,85.53,85.35,85.5,24900.0,55.0963,55.1221,55.0061,55.1028,24900.0
2014-11-05 10:10:00,85.5,85.55,85.45,85.5,82500.0,55.1028,55.135,55.0706,55.1028,82500.0
2014-11-05 10:20:00,85.53,85.53,85.33,85.4,20100.0,55.1221,55.1221,54.9932,55.0383,20100.0
2014-11-05 10:30:00,85.37,85.59,85.35,85.58,26300.0,55.019,55.1608,55.0061,55.1544,26300.0
2014-11-05 10:40:00,85.59,85.61,85.45,85.57,25200.0,55.1608,55.1737,55.0706,55.1479,25200.0
2014-11-05 10:50:00,85.58,85.69,85.56,85.66,45000.0,55.1544,55.2252,55.1415,55.2059,45000.0
2014-11-05 11:00:00,85.67,85.76,85.66,85.75,42700.0,55.2124,55.2704,55.2059,55.2639,42700.0
2014-11-05 11:10:00,85.77,85.9,85.7,85.85,34100.0,55.2768,55.3606,55.2317,55.3284,34100.0
2014-11-05 11:20:00,85.85,85.91,85.82,85.86,16800.0,55.3284,55.367,55.309,55.3348,16800.0
2014-11-05 11:30:00,85.83,85.94,85.8,85.81,13100.0,55.3155,55.3864,55.2961,55.3026,13100.0
2014-11-05 11:40:00,85.81,85.87,85.81,85.83,8100.0,55.3026,55.3413,55.3026,55.3155,8100.0
2014-11-05 11:50:00,85.87,85.9,85.8,85.87,18000.0,55.3413,55.3606,55.2961,55.3413,18000.0
2014-11-05 12:00:00,85.87,85.98,85.83,85.88,32200.0,55.3413,55.4121,55.3155,55.3477,32200.0
2014-11-05 12:10:00,85.9,85.98,85.87,85.98,19900.0,55.3606,55.4121,55.3413,55.4121,19900.0
2014-11-05 12:20:00,86.0,86.02,85.91,85.91,22200.0,55.425,55.4379,55.367,55.367,22200.0
2014-11-05 12:30:00,85.94,86.18,85.91,86.18,19000.0,55.3864,55.541,55.367,55.541,19000.0
2014-11-05 12:40:00,86.17,86.17,85.87,85.88,46300.0,55.5346,55.5346,55.3413,55.3477,46300.0
2014-11-05 12:50:00,85.88,85.95,85.81,85.95,17800.0,55.3477,55.3928,55.3026,55.3928,17800.0
2014-11-05 13:00:00,85.95,85.95,85.86,85.86,17000.0,55.3928,55.3928,55.3348,55.3348,17000.0
2014-11-05 13:10:00,85.86,85.93,85.8,85.8,16700.0,55.3348,55.3799,55.2961,55.2961,16700.0
2014-11-05 13:20:00,85.8,85.83,85.76,85.78,8100.0,55.2961,55.3155,55.2704,55.2832,8100.0
2014-11-05 13:30:00,85.77,85.78,85.56,85.59,15300.0,55.2768,55.2832,55.1415,55.1608,15300.0
2014-11-05 13:40:00,85.54,85.65,85.53,85.65,14500.0,55.1286,55.1995,55.1221,55.1995,14500.0
2014-11-05 13:50:00,85.63,85.68,85.58,85.61,26300.0,55.1866,55.2188,55.1544,55.1737,26300.0
2014-11-05 14:00:00,85.61,85.63,85.51,85.51,20000.0,55.1737,55.1866,55.1092,55.1092,20000.0
2014-11-05 14:10:00,85.51,85.71,85.5,85.71,16500.0,55.1092,55.2381,55.1028,55.2381,16500.0
2014-11-05 14:20:00,85.71,85.77,85.69,85.73,8700.0,55.2381,55.2768,55.2252,55.251,8700.0
2014-11-05 14:30:00,85.72,85.77,85.69,85.72,13900.0,55.2446,55.2768,55.2252,55.2446,13900.0
2014-11-05 14:40:00,85.71,85.74,85.68,85.71,18200.0,55.2381,55.2575,55.2188,55.2381,18200.0
2014-11-05 14:50:00,85.72,85.77,85.71,85.74,25400.0,55.2446,55.2768,55.2381,55.2575,25400.0
2014-11-05 15:00:00,85.76,85.78,85.63,85.64,73600.0,55.2704,55.2832,55.1866,55.193,73600.0
2014-11-05 15:10:00,85.64,85.72,85.64,85.7,26000.0,55.193,55.2446,55.193,55.2317,26000.0
2014-11-05 15:20:00,85.69,85.73,85.6,85.7,29400.0,55.2252,55.251,55.1672,55.2317,29400.0
2014-11-05 15:30:00,85.69,85.75,85.64,85.68,40600.0,55.2252,55.2639,55.193,55.2188,40600.0
2014-11-05 15:40:00,85.68,85.82,85.65,85.78,62800.0,55.2188,55.309,55.1995,55.2832,62800.0
2014-11-05 15:50:00,85.77,85.89,85.72,85.77,162200.0,55.2768,55.3541,55.2446,55.2768,162200.0
2014-11-06 09:30:00,85.7,86.14,85.49,85.91,31200.0,55.2317,55.5153,55.0963,55.367,31200.0
2014-11-06 09:40:00,85.99,86.09,85.83,86.02,19500.0,55.4186,55.483,55.3155,55.4379,19500.0
2014-11-06 09:50:00,86.03,86.06,85.72,85.99,13700.0,55.4444,55.4637,55.2446,55.4186,13700.0
2014-11-06 10:00:00,86.05,86.09,85.79,85.93,13300.0,55.4573,55.483,55.2897,55.3799,13300.0
2014-11-06 10:10:00,85.92,86.09,85.89,85.96,18300.0,55.3735,55.483,55.3541,55.3993,18300.0
2014-11-06 10:20:00,85.97,86.18,85.97,86.15,18500.0,55.4057,55.541,55.4057,55.5217,18500.0
2014-11-06 10:30:00,86.14,86.32,86.1,86.3,15500.0,55.5153,55.6313,55.4895,55.6184,15500.0
2014-11-06 10:40:00,86.27,86.4,86.2,86.39,17800.0,55.599,55.6828,55.5539,55.6764,17800.0
2014-11-06 10:50:00,86.34,86.36,86.16,86.16,14300.0,55.6442,55.657,55.5281,55.5281,14300.0
2014-11-06 11:00:00,86.16,86.36,86.12,86.34,40800.0,55.5281,55.657,55.5024,55.6442,40800.0
2014-11-06 11:10:00,86.35,86.35,86.19,86.22,20500.0,55.6506,55.6506,55.5475,55.5668,20500.0
2014-11-06 11:20:00,86.23,86.27,86.06,86.13,19300.0,55.5733,55.599,55.4637,55.5088,19300.0
2014-11-06 11:30:00,86.13,86.2,86.07,86.13,5900.0,55.5088,55.5539,55.4701,55.5088,5900.0
2014-11-06 11:40:00,86.13,86.22,86.12,86.17,7900.0,55.5088,55.5668,55.5024,55.5346,7900.0
2014-11-06 11:50:00,86.17,86.2,86.1,86.2,7300.0,55.5346,55.5539,55.4895,55.5539,7300.0
2014-11-06 12:00:00,86.2,86.21,86.12,86.21,13100.0,55.5539,55.5604,55.5024,55.5604,13100.0
2014-11-06 12:10:00,86.21,86.31,86.18,86.26,9800.0,55.5604,55.6248,55.541,55.5926,9800.0
2014-11-06 12:20:00,86.24,86.27,86.16,86.16,13100.0,55.5797,55.599,55.5281,55.5281,13100.0
2014-11-06 12:30:00,86.2,86.27,86.18,86.23,6400.0,55.5539,55.599,55.541,55.5733,6400.0
2014-11-06 12:40:00,86.22,86.26,86.16,86.26,10200.0,55.5668,55.5926,55.5281,55.5926,10200.0
2014-11-06 12:50:00,86.27,86.31,86.17,86.31,9000.0,55.599,55.6248,55.5346,55.6248,9000.0
2014-11-06 13:00:00,86.29,86.33,86.27,86.29,6500.0,55.6119,55.6377,55.599,55.6119,6500.0
2014-11-06 13:10:00,86.3,86.3,86.12,86.13,9800.0,55.6184,55.6184,55.5024,55.5088,9800.0
2014-11-06 13:20:00,86.13,86.18,86.1,86.16,9900.0,55.5088,55.541,55.4895,55.5281,9900.0
2014-11-06 13:30:00,86.15,86.17,86.03,86.06,17600.0,55.5217,55.5346,55.4444,55.4637,17600.0
2014-11-06 13:40:00,86.06,86.09,86.01,86.01,5700.0,55.4637,55.483,55.4315,55.4315,5700.0
2014-11-06 13:50:00,86.01,86.07,86.01,86.05,8600.0,55.4315,55.4701,55.4315,55.4573,8600.0
2014-11-06 14:00:00,86.06,86.06,85.9,85.9,16700.0,55.4637,55.4637,55.3606,55.3606,16700.0
2014-11-06 14:10:00,85.91,85.98,85.89,85.89,10100.0,55.367,55.4121,55.3541,55.3541,10100.0
2014-11-06 14:20:00,85.89,85.93,85.85,85.9,9600.0,55.3541,55.3799,55.3284,55.3606,9600.0
2014-11-06 14:30:00,85.89,85.92,85.78,85.81,13000.0,55.3541,55.3735,55.2832,55.3026,13000.0
2014-11-06 14:40:00,85.82,85.93,85.82,85.86,11600.0,55.309,55.3799,55.309,55.3348,11600.0
2014-11-06 14:50:00,85.86,85.99,85.85,85.98,11600.0,55.3348,55.4186,55.3284,55.4121,11600.0
2014-11-06 15:00:00,85.98,86.01,85.93,85.93,20900.0,55.4121,55.4315,55.3799,55.3799,20900.0
2014-11-06 15:10:00,85.93,86.0,85.88,85.94,14700.0,55.3799,55.425,55.3477,55.3864,14700.0
2014-11-06 15:20:00,85.94,85.97,85.9,85.97,21200.0,55.3864,55.4057,55.3606,55.4057,21200.0
2014-11-06 15:30:00,85.98,86.08,85.91,86.04,34300.0,55.4121,55.4766,55.367,55.4508,34300.0
2014-11-06 15:40:00,86.03,86.32,86.03,86.32,59200.0,55.4444,55.6313,55.4444,55.6313,59200.0
2014-11-06 15:50:00,86.38,86.39,86.25,86.26,118300.0,55.6699,55.6764,55.5862,55.5926,118300.0
2014-11-07 09:30:00,86.08,86.4,85.32,85.6,30600.0,55.4766,55.6828,54.9868,55.1672,30600.0
2014-11-07 09:40:00,85.59,85.59,85.07,85.33,50700.0,55.1608,55.1608,54.8257,54.9932,50700.0
2014-11-07 09:50:00,85.28,85.83,85.28,85.82,23700.0,54.961,55.3155,54.961,55.309,23700.0
2014-11-07 10:00:00,85.77,85.91,85.5,85.91,20800.0,55.2768,55.367,55.1028,55.367,20800.0
2014-11-07 10:10:00,85.9,85.91,85.66,85.76,24700.0,55.3606,55.367,55.2059,55.2704,24700.0
2014-11-07 10:20:00,85.78,85.84,85.71,85.81,8500.0,55.2832,55.3219,55.2381,55.3026,8500.0
2014-11-07 10:30:00,85.8,85.96,85.74,85.96,8000.0,55.2961,55.3993,55.2575,55.3993,8000.0
2014-11-07 10:40:00,85.92,86.01,85.84,86.01,9300.0,55.3735,55.4315,55.3219,55.4315,9300.0
2014-11-07 10:50:00,86.02,86.07,85.98,86.01,9600.0,55.4379,55.4701,55.4121,55.4315,9600.0
2014-11-07 11:00:00,86.01,86.04,85.76,85.76,10800.0,55.4315,55.4508,55.2704,55.2704,10800.0
2014-11-07 11:10:00,85.76,85.79,85.58,85.61,22600.0,55.2704,55.2897,55.1544,55.1737,22600.0
2014-11-07 11:20:00,85.61,85.61,85.52,85.56,17400.0,55.1737,55.1737,55.1157,55.1415,17400.0
2014-11-07 11:30:00,85.56,85.68,85.54,85.58,12700.0,55.1415,55.2188,55.1286,55.1544,12700.0
2014-11-07 11:40:00,85.58,85.64,85.54,85.64,12000.0,55.1544,55.193,55.1286,55.193,12000.0
2014-11-07 11:50:00,85.64,85.75,85.64,85.69,12500.0,55.193,55.2639,55.193,55.2252,12500.0
2014-11-07 12:00:00,85.67,85.68,85.6,85.64,5500.0,55.2124,55.2188,55.1672,55.193,5500.0
2014-11-07 12:10:00,85.62,85.73,85.56,85.59,11300.0,55.1801,55.251,55.1415,55.1608,11300.0
2014-11-07 12:20:00,85.59,85.65,85.54,85.57,8300.0,55.1608,55.1995,55.1286,55.1479,8300.0
2014-11-07 12:30:00,85.55,85.6,85.53,85.57,8600.0,55.135,55.1672,55.1221,55.1479,8600.0
2014-11-07 12:40:00,85.57,85.58,85.54,85.54,6200.0,55.1479,55.1544,55.1286,55.1286,6200.0
2014-11-07 12:50:00,85.54,85.59,85.54,85.59,5600.0,55.1286,55.1608,55.1286,55.1608,5600.0
2014-11-07 13:00:00,85.6,85.65,85.54,85.58,33000.0,55.1672,55.1995,55.1286,55.1544,33000.0
2014-11-07 13:10:00,85.58,85.63,85.58,85.6,6500.0,55.1544,55.1866,55.1544,55.1672,6500.0
2014-11-07 13:20:00,85.6,85.68,85.58,85.66,5100.0,55.1672,55.2188,55.1544,55.2059,5100.0
2014-11-07 13:30:00,85.65,85.8,85.65,85.79,16900.0,55.1995,55.2961,55.1995,55.2897,16900.0
2014-11-07 13:40:00,85.82,85.82,85.73,85.73,7900.0,55.309,55.309,55.251,55.251,7900.0
2014-11-07 13:50:00,85.7,85.76,85.68,85.71,13800.0,55.2317,55.2704,55.2188,55.2381,13800.0
2014-11-07 14:00:00,85.72,85.72,85.65,85.68,4900.0,55.2446,55.2446,55.1995,55.2188,4900.0
2014-11-07 14:10:00,85.69,85.77,85.65,85.7,8900.0,55.2252,55.2768,55.1995,55.2317,8900.0
2014-11-07 14:20:00,85.7,85.77,85.7,85.71,6200.0,55.2317,55.2768,55.2317,55.2381,6200.0
2014-11-07 14:30:00,85.7,85.71,85.67,85.68,4300.0,55.2317,55.2381,55.2124,55.2188,4300.0
2014-11-07 14:40:00,85.71,85.83,85.7,85.73,10600.0,55.2381,55.3155,55.2317,55.251,10600.0
2014-11-07 14:50:00,85.74,85.74,85.53,85.55,9800.0,55.2575,55.2575,55.1221,55.135,9800.0
2014-11-07 15:00:00,85.55,85.63,85.54,85.55,15100.0,55.135,55.1866,55.1286,55.135,15100.0
2014-11-07 15:10:00,85.54,85.57,85.41,85.48,21400.0,55.1286,55.1479,55.0448,55.0899,21400.0
2014-11-07 15:20:00,85.47,85.56,85.47,85.48,11400.0,55.0835,55.1415,55.0835,55.0899,11400.0
2014-11-07 15:30:00,85.48,85.53,85.42,85.5,17300.0,55.0899,55.1221,55.0512,55.1028,17300.0
2014-11-07 15:40:00,85.5,85.55,85.45,85.47,36800.0,55.1028,55.135,55.0706,55.0835,36800.0
2014-11-07 15:50:00,85.47,85.63,85.47,85.6,74700.0,55.0835,55.1866,55.0835,55.1672,74700.0
2014-11-10 09:30:00,85.6,85.72,85.26,85.42,31200.0,55.1672,55.2446,54.9481,55.0512,31200.0
2014-11-10 09:40:00,85.47,85.47,85.02,85.06,22600.0,55.0835,55.0835,54.7934,54.8192,22600.0
2014-11-10 09:50:00,85.11,85.48,85.06,85.44,12300.0,54.8514,55.0899,54.8192,55.0641,12300.0
2014-11-10 10:00:00,85.45,85.6,85.44,85.47,16700.0,55.0706,55.1672,55.0641,55.0835,16700.0
2014-11-10 10:10:00,85.46,85.6,85.46,85.56,14600.0,55.077,55.1672,55.077,55.1415,14600.0
2014-11-10 10:20:00,85.56,85.56,85.4,85.48,7600.0,55.1415,55.1415,55.0383,55.0899,7600.0
2014-11-10 10:30:00,85.46,85.6,85.44,85.6,20300.0,55.077,55.1672,55.0641,55.1672,20300.0
2014-11-10 10:40:00,85.6,85.88,85.57,85.88,18700.0,55.1672,55.3477,55.1479,55.3477,18700.0
2014-11-10 10:50:00,85.87,85.96,85.86,85.93,11700.0,55.3413,55.3993,55.3348,55.3799,11700.0
2014-11-10 11:00:00,85.92,85.95,85.81,85.81,13300.0,55.3735,55.3928,55.3026,55.3026,13300.0
2014-11-10 11:10:00,85.82,85.84,85.7,85.7,5900.0,55.309,55.3219,55.2317,55.2317,5900.0
2014-11-10 11:20:00,85.69,85.69,85.61,85.64,66100.0,55.2252,55.2252,55.1737,55.193,66100.0
2014-11-10 11:30:00,85.65,85.82,85.65,85.71,25200.0,55.1995,55.309,55.1995,55.2381,25200.0
2014-11-10 11:40:00,85.69,85.84,85.69,85.84,4800.0,55.2252,55.3219,55.2252,55.3219,4800.0
2014-11-10 11:50:00,85.85,85.85,85.8,85.8,7200.0,55.3284,55.3284,55.2961,55.2961,7200.0
2014-11-10 12:00:00,85.83,85.88,85.76,85.77,15600.0,55.3155,55.3477,55.2704,55.2768,15600.0
2014-11-10 12:10:00,85.73,85.78,85.69,85.69,6800.0,55.251,55.2832,55.2252,55.2252,6800.0
2014-11-10 12:20:00,85.72,85.74,85.58,85.61,4900.0,55.2446,55.2575,55.1544,55.1737,4900.0
2014-11-10 12:30:00,85.58,85.61,85.5,85.51,4800.0,55.1544,55.1737,55.1028,55.1092,4800.0
2014-11-10 12:40:00,85.51,85.56,85.46,85.5,16500.0,55.1092,55.1415,55.077,55.1028,16500.0
2014-11-10 12:50:00,85.48,85.51,85.39,85.45,6900.0,55.0899,55.1092,55.0319,55.0706,6900.0
2014-11-10 13:00:00,85.44,85.45,85.34,85.42,8100.0,55.0641,55.0706,54.9997,55.0512,8100.0
2014-11-10 13:10:00,85.43,85.5,85.39,85.48,9300.0,55.0577,55.1028,55.0319,55.0899,9300.0
2014-11-10 13:20:00,85.48,85.53,85.42,85.45,9200.0,55.0899,55.1221,55.0512,55.0706,9200.0
2014-11-10 13:30:00,85.48,85.58,85.47,85.58,2400.0,55.0899,55.1544,55.0835,55.1544,2400.0
2014-11-10 13:40:00,85.58,85.75,85.57,85.7,19400.0,55.1544,55.2639,55.1479,55.2317,19400.0
2014-11-10 13:50:00,85.71,85.78,85.7,85.77,17400.0,55.2381,55.2832,55.2317,55.2768,17400.0
2014-11-10 14:00:00,85.78,85.82,85.73,85.75,11600.0,55.2832,55.309,55.251,55.2639,11600.0
2014-11-10 14:10:00,85.75,85.78,85.66,85.66,10200.0,55.2639,55.2832,55.2059,55.2059,10200.0
2014-11-10 14:20:00,85.67,85.72,85.67,85.71,3800.0,55.2124,55.2446,55.2124,55.2381,3800.0
2014-11-10 14:30:00,85.68,85.71,85.63,85.65,4800.0,55.2188,55.2381,55.1866,55.1995,4800.0
2014-11-10 14:40:00,85.65,85.66,85.62,85.65,6300.0,55.1995,55.2059,55.1801,55.1995,6300.0
2014-11-10 14:50:00,85.64,85.68,85.64,85.66,11100.0,55.193,55.2188,55.193,55.2059,11100.0
2014-11-10 15:00:00,85.64,85.78,85.64,85.69,10100.0,55.193,55.2832,55.193,55.2252,10100.0
2014-11-10 15:10:00,85.68,85.75,85.68,85.7,11000.0,55.2188,55.2639,55.2188,55.2317,11000.0
2014-11-10 15:20:00,85.69,85.74,85.62,85.73,35500.0,55.2252,55.2575,55.1801,55.251,35500.0
2014-11-10 15:30:00,85.73,85.76,85.66,85.74,17100.0,55.251,55.2704,55.2059,55.2575,17100.0
2014-11-10 15:40:00,85.73,85.83,85.72,85.8,23200.0,55.251,55.3155,55.2446,55.2961,23200.0
2014-11-10 15:50:00,85.8,86.04,85.79,85.95,142600.0,55.2961,55.4508,55.2897,55.3928,142600.0
2014-11-11 09:30:00,86.0,86.19,85.9,86.16,18000.0,55.425,55.5475,55.3606,55.5281,18000.0
2014-11-11 09:40:00,86.15,86.15,85.81,85.94,9600.0,55.5217,55.5217,55.3026,55.3864,9600.0
2014-11-11 09:50:00,85.88,85.88,85.61,85.76,10400.0,55.3477,55.3477,55.1737,55.2704,10400.0
2014-11-11 10:00:00,85.78,86.01,85.76,86.0,6500.0,55.2832,55.4315,55.2704,55.425,6500.0
2014-11-11 10:10:00,86.01,86.01,85.66,85.77,26100.0,55.4315,55.4315,55.2059,55.2768,26100.0
2014-11-11 10:20:00,85.78,85.96,85.78,85.92,9700.0,55.2832,55.3993,55.2832,55.3735,9700.0
2014-11-11 10:30:00,85.89,85.98,85.84,85.98,6800.0,55.3541,55.4121,55.3219,55.4121,6800.0
2014-11-11 10:40:00,85.98,86.06,85.98,86.04,6500.0,55.4121,55.4637,55.4121,55.4508,6500.0
2014-11-11 10:50:00,86.07,86.1,86.04,86.08,4600.0,55.4701,55.4895,55.4508,55.4766,4600.0
2014-11-11 11:00:00,86.08,86.2,86.07,86.19,9100.0,55.4766,55.5539,55.4701,55.5475,9100.0
2014-11-11 11:10:00,86.22,86.32,86.22,86.31,8400.0,55.5668,55.6313,55.5668,55.6248,8400.0
2014-11-11 11:20:00,86.32,86.36,86.29,86.32,18500.0,55.6313,55.657,55.6119,55.6313,18500.0
2014-11-11 11:30:00,86.3,86.32,86.25,86.26,7900.0,55.6184,55.6313,55.5862,55.5926,7900.0
2014-11-11 11:40:00,86.26,86.26,86.18,86.19,11000.0,55.5926,55.5926,55.541,55.5475,11000.0
2014-11-11 11:50:00,86.2,86.22,86.13,86.13,6600.0,55.5539,55.5668,55.5088,55.5088,6600.0
2014-11-11 12:00:00,86.14,86.21,86.07,86.1,15500.0,55.5153,55.5604,55.4701,55.4895,15500.0
2014-11-11 12:10:00,86.07,86.14,86.0,86.13,10800.0,55.4701,55.5153,55.425,55.5088,10800.0
2014-11-11 12:20:00,86.13,86.14,86.05,86.05,5200.0,55.5088,55.5153,55.4573,55.4573,5200.0
2014-11-11 12:30:00,86.06,86.14,86.05,86.11,8300.0,55.4637,55.5153,55.4573,55.4959,8300.0
2014-11-11 12:40:00,86.11,86.19,86.09,86.15,9400.0,55.4959,55.5475,55.483,55.5217,9400.0
2014-11-11 12:50:00,86.13,86.15,86.09,86.09,6600.0,55.5088,55.5217,55.483,55.483,6600.0
2014-11-11 13:00:00,86.1,86.22,86.08,86.22,29600.0,55.4895,55.5668,55.4766,55.5668,29600.0
2014-11-11 13:10:00,86.19,86.19,86.12,86.17,7200.0,55.5475,55.5475,55.5024,55.5346,7200.0
2014-11-11 13:20:00,86.14,86.21,86.08,86.15,8600.0,55.5153,55.5604,55.4766,55.5217,8600.0
2014-11-11 13:30:00,86.15,86.2,86.13,86.15,4400.0,55.5217,55.5539,55.5088,55.5217,4400.0
2014-11-11 13:40:00,86.15,86.15,85.98,86.0,11400.0,55.5217,55.5217,55.4121,55.425,11400.0
2014-11-11 13:50:00,86.0,86.08,85.98,86.01,10500.0,55.425,55.4766,55.4121,55.4315,10500.0
2014-11-11 14:00:00,86.02,86.06,85.93,85.94,8900.0,55.4379,55.4637,55.3799,55.3864,8900.0
2014-11-11 14:10:00,85.91,85.97,85.91,85.96,7700.0,55.367,55.4057,55.367,55.3993,7700.0
2014-11-11 14:20:00,85.96,85.98,85.9,85.97,10600.0,55.3993,55.4121,55.3606,55.4057,10600.0
2014-11-11 14:30:00,85.97,86.0,85.92,86.0,10500.0,55.4057,55.425,55.3735,55.425,10500.0
2014-11-11 14:40:00,86.0,86.21,86.0,86.21,35000.0,55.425,55.5604,55.425,55.5604,35000.0
2014-11-11 14:50:00,86.22,86.22,86.05,86.11,17300.0,55.5668,55.5668,55.4573,55.4959,17300.0
2014-11-11 15:00:00,86.12,86.35,86.1,86.34,36500.0,55.5024,55.6506,55.4895,55.6442,36500.0
2014-11-11 15:10:00,86.34,86.37,86.31,86.33,16900.0,55.6442,55.6635,55.6248,55.6377,16900.0
2014-11-11 15:20:00,86.34,86.37,86.29,86.34,17700.0,55.6442,55.6635,55.6119,55.6442,17700.0
2014-11-11 15:30:00,86.34,86.39,86.33,86.37,34000.0,55.6442,55.6764,55.6377,55.6635,34000.0
2014-11-11 15:40:00,86.37,86.39,86.28,86.3,32200.0,55.6635,55.6764,55.6055,55.6184,32200.0
2014-11-11 15:50:00,86.31,86.37,86.18,86.28,62500.0,55.6248,55.6635,55.541,55.6055,62500.0
2014-11-12 09:30:00,86.07,86.26,85.8,86.16,24500.0,55.4701,55.5926,55.2961,55.5281,24500.0
2014-11-12 09:40:00,86.16,86.28,85.98,86.21,13100.0,55.5281,55.6055,55.4121,55.5604,13100.0
2014-11-12 09:50:00,86.19,86.19,85.8,85.91,16500.0,55.5475,55.5475,55.2961,55.367,16500.0
2014-11-12 10:00:00,85.93,86.1,85.9,86.04,8800.0,55.3799,55.4895,55.3606,55.4508,8800.0
2014-11-12 10:10:00,86.03,86.08,85.91,85.93,5500.0,55.4444,55.4766,55.367,55.3799,5500.0
2014-11-12 10:20:00,85.98,86.0,85.74,85.74,5500.0,55.4121,55.425,55.2575,55.2575,5500.0
2014-11-12 10:30:00,85.71,85.71,85.62,85.64,10200.0,55.2381,55.2381,55.1801,55.193,10200.0
2014-11-12 10:40:00,85.63,85.92,85.62,85.87,40800.0,55.1866,55.3735,55.1801,55.3413,40800.0
2014-11-12 10:50:00,85.85,85.87,85.67,85.67,13200.0,55.3284,55.3413,55.2124,55.2124,13200.0
2014-11-12 11:00:00,85.72,85.72,85.5,85.54,19900.0,55.2446,55.2446,55.1028,55.1286,19900.0
2014-11-12 11:10:00,85.56,85.67,85.48,85.64,30400.0,55.1415,55.2124,55.0899,55.193,30400.0
2014-11-12 11:20:00,85.66,85.85,85.65,85.85,16500.0,55.2059,55.3284,55.1995,55.3284,16500.0
2014-11-12 11:30:00,85.83,85.95,85.73,85.92,14400.0,55.3155,55.3928,55.251,55.3735,14400.0
2014-11-12 11:40:00,85.92,85.92,85.83,85.86,18300.0,55.3735,55.3735,55.3155,55.3348,18300.0
2014-11-12 11:50:00,85.89,86.03,85.8,86.02,41900.0,55.3541,55.4444,55.2961,55.4379,41900.0
2014-11-12 12:00:00,86.0,86.05,85.99,86.03,13400.0,55.425,55.4573,55.4186,55.4444,13400.0
2014-11-12 12:10:00,86.03,86.03,85.91,85.94,12100.0,55.4444,55.4444,55.367,55.3864,12100.0
2014-11-12 12:20:00,85.93,85.96,85.91,85.93,9000.0,55.3799,55.3993,55.367,55.3799,9000.0
2014-11-12 12:30:00,85.94,85.94,85.86,85.89,9800.0,55.3864,55.3864,55.3348,55.3541,9800.0
2014-11-12 12:40:00,85.87,85.9,85.8,85.8,20500.0,55.3413,55.3606,55.2961,55.2961,20500.0
2014-11-12 12:50:00,85.8,85.95,85.75,85.91,14800.0,55.2961,55.3928,55.2639,55.367,14800.0
2014-11-12 13:00:00,85.93,85.96,85.84,85.84,14400.0,55.3799,55.3993,55.3219,55.3219,14400.0
2014-11-12 13:10:00,85.87,85.89,85.78,85.8,7800.0,55.3413,55.3541,55.2832,55.2961,7800.0
2014-11-12 13:20:00,85.8,85.86,85.79,85.83,7100.0,55.2961,55.3348,55.2897,55.3155,7100.0
2014-11-12 13:30:00,85.84,85.96,85.79,85.94,11700.0,55.3219,55.3993,55.2897,55.3864,11700.0
2014-11-12 13:40:00,85.94,85.98,85.88,85.9,15900.0,55.3864,55.4121,55.3477,55.3606,15900.0
2014-11-12 13:50:00,85.9,85.91,85.81,85.82,11900.0,55.3606,55.367,55.3026,55.309,11900.0
2014-11-12 14:00:00,85.83,85.91,85.81,85.9,23600.0,55.3155,55.367,55.3026,55.3606,23600.0
2014-11-12 14:10:00,85.9,86.06,85.86,85.95,26500.0,55.3606,55.4637,55.3348,55.3928,26500.0
2014-11-12 14:20:00,85.95,85.96,85.89,85.91,11500.0,55.3928,55.3993,55.3541,55.367,11500.0
2014-11-12 14:30:00,85.92,85.93,85.81,85.82,10600.0,55.3735,55.3799,55.3026,55.309,10600.0
2014-11-12 14:40:00,85.79,85.81,85.61,85.64,14000.0,55.2897,55.3026,55.1737,55.193,14000.0
2014-11-12 14:50:00,85.63,85.68,85.55,85.67,15100.0,55.1866,55.2188,55.135,55.2124,15100.0
2014-11-12 15:00:00,85.67,85.77,85.62,85.77,17600.0,55.2124,55.2768,55.1801,55.2768,17600.0
2014-11-12 15:10:00,85.76,85.76,85.63,85.69,17300.0,55.2704,55.2704,55.1866,55.2252,17300.0
2014-11-12 15:20:00,85.68,85.69,85.56,85.6,16000.0,55.2188,55.2252,55.1415,55.1672,16000.0
2014-11-12 15:30:00,85.58,85.67,85.57,85.65,30100.0,55.1544,55.2124,55.1479,55.1995,30100.0
2014-11-12 15:40:00,85.65,85.7,85.56,85.59,39100.0,55.1995,55.2317,55.1415,55.1608,39100.0
2014-11-12 15:50:00,85.59,85.7,85.55,85.59,112400.0,55.1608,55.2317,55.135,55.1608,112400.0
2014-11-13 09:30:00,85.81,86.07,85.78,86.05,39300.0,55.3026,55.4701,55.2832,55.4573,39300.0
2014-11-13 09:40:00,86.04,86.14,85.8,86.02,22900.0,55.4508,55.5153,55.2961,55.4379,22900.0
2014-11-13 09:50:00,86.01,86.02,85.68,85.8,16500.0,55.4315,55.4379,55.2188,55.2961,16500.0
2014-11-13 10:00:00,85.83,85.83,85.63,85.68,18900.0,55.3155,55.3155,55.1866,55.2188,18900.0
2014-11-13 10:10:00,85.66,85.72,85.58,85.66,26300.0,55.2059,55.2446,55.1544,55.2059,26300.0
2014-11-13 10:20:00,85.65,85.72,85.59,85.61,35100.0,55.1995,55.2446,55.1608,55.1737,35100.0
2014-11-13 10:30:00,85.61,85.73,85.59,85.73,58300.0,55.1737,55.251,55.1608,55.251,58300.0
2014-11-13 10:40:00,85.73,85.76,85.54,85.57,16100.0,55.251,55.2704,55.1286,55.1479,16100.0
2014-11-13 10:50:00,85.55,85.59,85.41,85.42,21000.0,55.135,55.1608,55.0448,55.0512,21000.0
2014-11-13 11:00:00,85.43,85.45,85.38,85.41,23400.0,55.0577,55.0706,55.0255,55.0448,23400.0
2014-11-13 11:10:00,85.41,85.43,85.29,85.39,27000.0,55.0448,55.0577,54.9675,55.0319,27000.0
2014-11-13 11:20:00,85.4,85.48,85.33,85.48,26900.0,55.0383,55.0899,54.9932,55.0899,26900.0
2014-11-13 11:30:00,85.47,85.49,85.24,85.24,23500.0,55.0835,55.0963,54.9352,54.9352,23500.0
2014-11-13 11:40:00,85.24,85.54,85.24,85.49,13600.0,54.9352,55.1286,54.9352,55.0963,13600.0
2014-11-13 11:50:00,85.5,85.54,85.41,85.43,14000.0,55.1028,55.1286,55.0448,55.0577,14000.0
2014-11-13 12:00:00,85.43,85.47,85.26,85.28,16400.0,55.0577,55.0835,54.9481,54.961,16400.0
2014-11-13 12:10:00,85.28,85.35,85.17,85.23,22400.0,54.961,55.0061,54.8901,54.9288,22400.0
2014-11-13 12:20:00,85.2,85.28,85.19,85.2,23600.0,54.9095,54.961,54.903,54.9095,23600.0
2014-11-13 12:30:00,85.21,85.27,85.15,85.16,14200.0,54.9159,54.9546,54.8772,54.8837,14200.0
2014-11-13 12:40:00,85.16,85.21,85.07,85.07,21500.0,54.8837,54.9159,54.8257,54.8257,21500.0
2014-11-13 12:50:00,85.08,85.2,85.06,85.07,12000.0,54.8321,54.9095,54.8192,54.8257,12000.0
2014-11-13 13:00:00,85.09,85.11,85.0,85.04,15300.0,54.8386,54.8514,54.7806,54.8063,15300.0
2014-11-13 13:10:00,85.04,85.13,85.04,85.13,9300.0,54.8063,54.8643,54.8063,54.8643,9300.0
2014-11-13 13:20:00,85.12,85.13,84.94,85.01,11200.0,54.8579,54.8643,54.7419,54.787,11200.0
2014-11-13 13:30:00,85.0,85.13,84.87,85.09,34200.0,54.7806,54.8643,54.6968,54.8386,34200.0
2014-11-13 13:40:00,85.13,85.15,85.09,85.09,14500.0,54.8643,54.8772,54.8386,54.8386,14500.0
2014-11-13 13:50:00,85.1,85.21,85.07,85.2,13300.0,54.845,54.9159,54.8257,54.9095,13300.0
2014-11-13 14:00:00,85.2,85.28,85.17,85.2,11500.0,54.9095,54.961,54.8901,54.9095,11500.0
2014-11-13 14:10:00,85.19,85.19,85.06,85.09,12200.0,54.903,54.903,54.8192,54.8386,12200.0
2014-11-13 14:20:00,85.1,85.17,85.02,85.14,23000.0,54.845,54.8901,54.7934,54.8708,23000.0
2014-11-13 14:30:00,85.16,85.29,85.14,85.23,39000.0,54.8837,54.9675,54.8708,54.9288,39000.0
2014-11-13 14:40:00,85.25,85.3,85.2,85.21,21400.0,54.9417,54.9739,54.9095,54.9159,21400.0
2014-11-13 14:50:00,85.24,85.27,85.17,85.19,14800.0,54.9352,54.9546,54.8901,54.903,14800.0
2014-11-13 15:00:00,85.2,85.3,85.18,85.23,27400.0,54.9095,54.9739,54.8966,54.9288,27400.0
2014-11-13 15:10:00,85.23,85.25,85.12,85.17,25400.0,54.9288,54.9417,54.8579,54.8901,25400.0
2014-11-13 15:20:00,85.15,85.16,84.98,84.98,30700.0,54.8772,54.8837,54.7677,54.7677,30700.0
2014-11-13 15:30:00,84.98,85.15,84.98,85.05,37700.0,54.7677,54.8772,54.7677,54.8128,37700.0
2014-11-13 15:40:00,85.05,85.17,85.03,85.05,46500.0,54.8128,54.8901,54.7999,54.8128,46500.0
2014-11-13 15:50:00,85.05,85.21,85.05,85.14,130800.0,54.8128,54.9159,54.8128,54.8708,130800.0
2014-11-14 09:30:00,85.18,85.48,84.96,84.97,43600.0,54.8966,55.0899,54.7548,54.7612,43600.0
2014-11-14 09:40:00,84.95,85.1,84.79,84.86,37200.0,54.7483,54.845,54.6452,54.6903,37200.0
2014-11-14 09:50:00,84.91,85.19,84.88,85.01,21400.0,54.7226,54.903,54.7032,54.787,21400.0
2014-11-14 10:00:00,84.99,85.27,84.99,85.22,28700.0,54.7741,54.9546,54.7741,54.9223,28700.0
2014-11-14 10:10:00,85.22,85.51,85.22,85.34,17000.0,54.9223,55.1092,54.9223,54.9997,17000.0
2014-11-14 10:20:00,85.35,85.39,85.12,85.18,24600.0,55.0061,55.0319,54.8579,54.8966,24600.0
2014-11-14 10:30:00,85.2,85.2,84.95,85.02,27100.0,54.9095,54.9095,54.7483,54.7934,27100.0
2014-11-14 10:40:00,85.01,85.1,84.97,85.04,25800.0,54.787,54.845,54.7612,54.8063,25800.0
2014-11-14 10:50:00,85.04,85.22,85.01,85.1,32300.0,54.8063,54.9223,54.787,54.845,32300.0
2014-11-14 11:00:00,85.11,85.23,85.09,85.2,25900.0,54.8514,54.9288,54.8386,54.9095,25900.0
2014-11-14 11:10:00,85.2,85.22,85.13,85.2,16400.0,54.9095,54.9223,54.8643,54.9095,16400.0
2014-11-14 11:20:00,85.22,85.25,85.1,85.12,42500.0,54.9223,54.9417,54.845,54.8579,42500.0
2014-11-14 11:30:00,85.1,85.17,85.03,85.13,10700.0,54.845,54.8901,54.7999,54.8643,10700.0
2014-11-14 11:40:00,85.13,85.17,85.06,85.14,11300.0,54.8643,54.8901,54.8192,54.8708,11300.0
2014-11-14 11:50:00,85.13,85.16,85.07,85.09,15200.0,54.8643,54.8837,54.8257,54.8386,15200.0
2014-11-14 12:00:00,85.11,85.16,85.06,85.07,27700.0,54.8514,54.8837,54.8192,54.8257,27700.0
2014-11-14 12:10:00,85.09,85.14,85.01,85.07,19400.0,54.8386,54.8708,54.787,54.8257,19400.0
2014-11-14 12:20:00,85.07,85.15,85.07,85.12,10600.0,54.8257,54.8772,54.8257,54.8579,10600.0
2014-11-14 12:30:00,85.12,85.19,85.12,85.14,10300.0,54.8579,54.903,54.8579,54.8708,10300.0
2014-11-14 12:40:00,85.16,85.21,85.12,85.2,27500.0,54.8837,54.9159,54.8579,54.9095,27500.0
2014-11-14 12:50:00,85.18,85.24,85.12,85.12,23500.0,54.8966,54.9352,54.8579,54.8579,23500.0
2014-11-14 13:00:00,85.11,85.17,85.09,85.15,30400.0,54.8514,54.8901,54.8386,54.8772,30400.0
2014-11-14 13:10:00,85.15,85.18,85.05,85.08,16300.0,54.8772,54.8966,54.8128,54.8321,16300.0
2014-11-14 13:20:00,85.07,85.13,85.06,85.07,15500.0,54.8257,54.8643,54.8192,54.8257,15500.0
2014-11-14 13:30:00,85.09,85.12,84.98,84.99,65000.0,54.8386,54.8579,54.7677,54.7741,65000.0
2014-11-14 13:40:00,84.98,85.05,84.97,85.03,24800.0,54.7677,54.8128,54.7612,54.7999,24800.0
2014-11-14 13:50:00,85.02,85.13,84.99,85.02,14300.0,54.7934,54.8643,54.7741,54.7934,14300.0
2014-11-14 14:00:00,85.01,85.1,84.99,85.1,19900.0,54.787,54.845,54.7741,54.845,19900.0
2014-11-14 14:10:00,85.11,85.17,85.09,85.16,6500.0,54.8514,54.8901,54.8386,54.8837,6500.0
2014-11-14 14:20:00,85.16,85.16,84.95,84.95,31300.0,54.8837,54.8837,54.7483,54.7483,31300.0
2014-11-14 14:30:00,84.95,84.98,84.77,84.79,23500.0,54.7483,54.7677,54.6323,54.6452,23500.0
2014-11-14 14:40:00,84.81,84.97,84.8,84.82,18100.0,54.6581,54.7612,54.6517,54.6645,18100.0
2014-11-14 14:50:00,84.81,84.81,84.74,84.74,14500.0,54.6581,54.6581,54.613,54.613,14500.0
2014-11-14 15:00:00,84.74,84.79,84.71,84.76,20500.0,54.613,54.6452,54.5937,54.6259,20500.0
2014-11-14 15:10:00,84.75,84.78,84.71,84.77,13700.0,54.6194,54.6388,54.5937,54.6323,13700.0
2014-11-14 15:20:00,84.77,84.84,84.76,84.84,17600.0,54.6323,54.6774,54.6259,54.6774,17600.0
2014-11-14 15:30:00,84.84,84.84,84.72,84.79,32100.0,54.6774,54.6774,54.6001,54.6452,32100.0
2014-11-14 15:40:00,84.79,84.79,84.73,84.77,48800.0,54.6452,54.6452,54.6065,54.6323,48800.0
2014-11-14 15:50:00,84.78,84.81,84.75,84.81,72000.0,54.6388,54.6581,54.6194,54.6581,72000.0
2014-11-17 09:30:00,84.61,84.85,83.94,83.97,76000.0,54.5292,54.6839,54.0974,54.1167,76000.0
2014-11-17 09:40:00,83.94,84.31,83.9,84.24,33500.0,54.0974,54.3359,54.0716,54.2908,33500.0
2014-11-17 09:50:00,84.3,84.45,84.3,84.43,57100.0,54.3294,54.4261,54.3294,54.4132,57100.0
2014-11-17 10:00:00,84.46,84.71,84.42,84.57,96500.0,54.4325,54.5937,54.4068,54.5034,96500.0
2014-11-17 10:10:00,84.57,84.73,84.46,84.64,54000.0,54.5034,54.6065,54.4325,54.5485,54000.0
2014-11-17 10:20:00,84.64,84.71,84.57,84.61,25000.0,54.5485,54.5937,54.5034,54.5292,25000.0
2014-11-17 10:30:00,84.62,84.64,84.51,84.55,18900.0,54.5357,54.5485,54.4648,54.4905,18900.0
2014-11-17 10:40:00,84.55,84.58,84.36,84.42,19500.0,54.4905,54.5099,54.3681,54.4068,19500.0
2014-11-17 10:50:00,84.42,84.58,84.4,84.58,41100.0,54.4068,54.5099,54.3939,54.5099,41100.0
2014-11-17 11:00:00,84.6,84.67,84.56,84.67,26000.0,54.5228,54.5679,54.497,54.5679,26000.0
2014-11-17 11:10:00,84.66,84.66,84.53,84.54,18600.0,54.5614,54.5614,54.4777,54.4841,18600.0
2014-11-17 11:20:00,84.55,84.6,84.47,84.48,12600.0,54.4905,54.5228,54.439,54.4454,12600.0
2014-11-17 11:30:00,84.47,84.47,84.37,84.42,12200.0,54.439,54.439,54.3745,54.4068,12200.0
2014-11-17 11:40:00,84.42,84.58,84.41,84.41,21600.0,54.4068,54.5099,54.4003,54.4003,21600.0
2014-11-17 11:50:00,84.43,84.43,84.26,84.26,13000.0,54.4132,54.4132,54.3036,54.3036,13000.0
2014-11-17 12:00:00,84.27,84.33,84.18,84.21,11800.0,54.3101,54.3488,54.2521,54.2714,11800.0
2014-11-17 12:10:00,84.2,84.26,84.16,84.17,20400.0,54.265,54.3036,54.2392,54.2456,20400.0
2014-11-17 12:20:00,84.17,84.24,84.14,84.2,11300.0,54.2456,54.2908,54.2263,54.265,11300.0
2014-11-17 12:30:00,84.16,84.33,84.08,84.33,10000.0,54.2392,54.3488,54.1876,54.3488,10000.0
2014-11-17 12:40:00,84.34,84.46,84.31,84.44,8800.0,54.3552,54.4325,54.3359,54.4196,8800.0
2014-11-17 12:50:00,84.43,84.5,84.42,84.44,5700.0,54.4132,54.4583,54.4068,54.4196,5700.0
2014-11-17 13:00:00,84.42,84.47,84.42,84.46,8400.0,54.4068,54.439,54.4068,54.4325,8400.0
2014-11-17 13:10:00,84.45,84.52,84.42,84.47,8900.0,54.4261,54.4712,54.4068,54.439,8900.0
2014-11-17 13:20:00,84.46,84.49,84.21,84.23,54100.0,54.4325,54.4519,54.2714,54.2843,54100.0
2014-11-17 13:30:00,84.26,84.36,84.23,84.36,9600.0,54.3036,54.3681,54.2843,54.3681,9600.0
2014-11-17 13:40:00,84.37,84.43,84.37,84.39,6400.0,54.3745,54.4132,54.3745,54.3874,6400.0
2014-11-17 13:50:00,84.4,84.52,84.4,84.49,6800.0,54.3939,54.4712,54.3939,54.4519,6800.0
2014-11-17 14:00:00,84.47,84.47,84.26,84.26,9200.0,54.439,54.439,54.3036,54.3036,9200.0
2014-11-17 14:10:00,84.3,84.35,84.26,84.35,5700.0,54.3294,54.3616,54.3036,54.3616,5700.0
2014-11-17 14:20:00,84.34,84.34,84.09,84.11,17100.0,54.3552,54.3552,54.1941,54.207,17100.0
2014-11-17 14:30:00,84.13,84.16,84.07,84.1,14800.0,54.2199,54.2392,54.1812,54.2005,14800.0
2014-11-17 14:40:00,84.09,84.09,83.94,83.97,25500.0,54.1941,54.1941,54.0974,54.1167,25500.0
2014-11-17 14:50:00,83.92,83.98,83.89,83.89,20300.0,54.0845,54.1232,54.0652,54.0652,20300.0
2014-11-17 15:00:00,83.9,84.04,83.85,83.99,18000.0,54.0716,54.1619,54.0394,54.1296,18000.0
2014-11-17 15:10:00,84.0,84.12,83.98,84.08,15100.0,54.1361,54.2134,54.1232,54.1876,15100.0
2014-11-17 15:20:00,84.07,84.19,84.05,84.19,17800.0,54.1812,54.2585,54.1683,54.2585,17800.0
2014-11-17 15:30:00,84.19,84.24,84.13,84.14,35000.0,54.2585,54.2908,54.2199,54.2263,35000.0
2014-11-17 15:40:00,84.15,84.17,84.09,84.13,43800.0,54.2327,54.2456,54.1941,54.2199,43800.0
2014-11-17 15:50:00,84.13,84.14,84.04,84.07,129300.0,54.2199,54.2263,54.1619,54.1812,129300.0
2014-11-18 09:30:00,84.39,84.44,84.01,84.43,37700.0,54.3874,54.4196,54.1425,54.4132,37700.0
2014-11-18 09:40:00,84.44,84.45,84.26,84.27,59700.0,54.4196,54.4261,54.3036,54.3101,59700.0
2014-11-18 09:50:00,84.33,84.33,84.03,84.04,18000.0,54.3488,54.3488,54.1554,54.1619,18000.0
2014-11-18 10:00:00,84.09,84.16,83.77,83.87,55600.0,54.1941,54.2392,53.9878,54.0523,55600.0
2014-11-18 10:10:00,83.87,84.12,83.87,83.96,17600.0,54.0523,54.2134,54.0523,54.1103,17600.0
2014-11-18 10:20:00,83.93,83.99,83.77,83.77,18900.0,54.091,54.1296,53.9878,53.9878,18900.0
2014-11-18 10:30:00,83.79,83.88,83.69,83.88,23600.0,54.0007,54.0587,53.9363,54.0587,23600.0
2014-11-18 10:40:00,83.85,83.85,83.63,83.73,24800.0,54.0394,54.0394,53.8976,53.9621,24800.0
2014-11-18 10:50:00,83.74,83.98,83.74,83.89,23100.0,53.9685,54.1232,53.9685,54.0652,23100.0
2014-11-18 11:00:00,83.91,83.92,83.69,83.78,24200.0,54.0781,54.0845,53.9363,53.9943,24200.0
2014-11-18 11:10:00,83.78,83.82,83.72,83.79,17000.0,53.9943,54.0201,53.9556,54.0007,17000.0
2014-11-18 11:20:00,83.78,83.78,83.71,83.71,14300.0,53.9943,53.9943,53.9492,53.9492,14300.0
2014-11-18 11:30:00,83.69,83.82,83.69,83.81,14700.0,53.9363,54.0201,53.9363,54.0136,14700.0
2014-11-18 11:40:00,83.81,83.85,83.73,83.81,17300.0,54.0136,54.0394,53.9621,54.0136,17300.0
2014-11-18 11:50:00,83.81,83.84,83.6,83.6,12700.0,54.0136,54.033,53.8783,53.8783,12700.0
2014-11-18 12:00:00,83.59,83.62,83.34,83.48,35800.0,53.8718,53.8912,53.7107,53.8009,35800.0
2014-11-18 12:10:00,83.49,83.69,83.49,83.69,21800.0,53.8074,53.9363,53.8074,53.9363,21800.0
2014-11-18 12:20:00,83.7,83.76,83.63,83.71,10200.0,53.9427,53.9814,53.8976,53.9492,10200.0
2014-11-18 12:30:00,83.71,83.8,83.71,83.75,11600.0,53.9492,54.0072,53.9492,53.975,11600.0
2014-11-18 12:40:00,83.77,83.92,83.77,83.91,8100.0,53.9878,54.0845,53.9878,54.0781,8100.0
2014-11-18 12:50:00,83.9,84.0,83.89,84.0,9200.0,54.0716,54.1361,54.0652,54.1361,9200.0
2014-11-18 13:00:00,83.97,84.04,83.97,83.99,10800.0,54.1167,54.1619,54.1167,54.1296,10800.0
2014-11-18 13:10:00,83.98,84.0,83.87,83.88,25200.0,54.1232,54.1361,54.0523,54.0587,25200.0
2014-11-18 13:20:00,83.88,83.95,83.71,83.73,22700.0,54.0587,54.1039,53.9492,53.9621,22700.0
2014-11-18 13:30:00,83.77,83.83,83.74,83.82,7200.0,53.9878,54.0265,53.9685,54.0201,7200.0
2014-11-18 13:40:00,83.82,83.9,83.8,83.84,9900.0,54.0201,54.0716,54.0072,54.033,9900.0
2014-11-18 13:50:00,83.83,83.87,83.74,83.83,16300.0,54.0265,54.0523,53.9685,54.0265,16300.0
2014-11-18 14:00:00,83.85,83.91,83.84,83.91,8200.0,54.0394,54.0781,54.033,54.0781,8200.0
2014-11-18 14:10:00,83.91,83.93,83.84,83.86,12200.0,54.0781,54.091,54.033,54.0459,12200.0
2014-11-18 14:20:00,83.86,83.88,83.75,83.81,8900.0,54.0459,54.0587,53.975,54.0136,8900.0
2014-11-18 14:30:00,83.81,83.85,83.76,83.79,21600.0,54.0136,54.0394,53.9814,54.0007,21600.0
2014-11-18 14:40:00,83.78,83.83,83.74,83.8,130300.0,53.9943,54.0265,53.9685,54.0072,130300.0
2014-11-18 14:50:00,83.81,83.86,83.78,83.82,38700.0,54.0136,54.0459,53.9943,54.0201,38700.0
2014-11-18 15:00:00,83.82,83.86,83.81,83.86,17400.0,54.0201,54.0459,54.0136,54.0459,17400.0
2014-11-18 15:10:00,83.86,83.91,83.81,83.82,110100.0,54.0459,54.0781,54.0136,54.0201,110100.0
2014-11-18 15:20:00,83.83,83.86,83.78,83.84,20300.0,54.0265,54.0459,53.9943,54.033,20300.0
2014-11-18 15:30:00,83.84,83.85,83.69,83.72,61000.0,54.033,54.0394,53.9363,53.9556,61000.0
2014-11-18 15:40:00,83.72,83.78,83.65,83.66,36000.0,53.9556,53.9943,53.9105,53.917,36000.0
2014-11-18 15:50:00,83.67,83.73,83.63,83.71,84400.0,53.9234,53.9621,53.8976,53.9492,84400.0
2014-11-19 09:30:00,83.51,83.71,83.04,83.14,80700.0,53.8203,53.9492,53.5174,53.5818,80700.0
2014-11-19 09:40:00,83.15,83.36,83.05,83.17,118200.0,53.5883,53.7236,53.5238,53.6012,118200.0
2014-11-19 09:50:00,83.14,83.14,82.95,83.11,12800.0,53.5818,53.5818,53.4594,53.5625,12800.0
2014-11-19 10:00:00,83.13,83.15,82.79,82.81,64200.0,53.5754,53.5883,53.3563,53.3692,64200.0
2014-11-19 10:10:00,82.85,82.89,82.78,82.85,50300.0,53.3949,53.4207,53.3498,53.3949,50300.0
2014-11-19 10:20:00,82.86,82.93,82.81,82.86,86800.0,53.4014,53.4465,53.3692,53.4014,86800.0
2014-11-19 10:30:00,82.86,82.91,82.78,82.79,27300.0,53.4014,53.4336,53.3498,53.3563,27300.0
2014-11-19 10:40:00,82.79,82.81,82.72,82.73,16200.0,53.3563,53.3692,53.3111,53.3176,16200.0
2014-11-19 10:50:00,82.73,82.83,82.73,82.77,19900.0,53.3176,53.382,53.3176,53.3434,19900.0
2014-11-19 11:00:00,82.8,83.11,82.79,83.11,112400.0,53.3627,53.5625,53.3563,53.5625,112400.0
2014-11-19 11:10:00,83.12,83.15,83.09,83.1,26100.0,53.5689,53.5883,53.5496,53.556,26100.0
2014-11-19 11:20:00,83.09,83.1,83.0,83.0,13100.0,53.5496,53.556,53.4916,53.4916,13100.0
2014-11-19 11:30:00,83.02,83.13,82.99,83.12,16000.0,53.5045,53.5754,53.4852,53.5689,16000.0
2014-11-19 11:40:00,83.13,83.39,83.13,83.38,29700.0,53.5754,53.7429,53.5754,53.7365,29700.0
2014-11-19 11:50:00,83.38,83.47,83.32,83.46,12200.0,53.7365,53.7945,53.6978,53.7881,12200.0
2014-11-19 12:00:00,83.48,83.5,83.39,83.47,11300.0,53.8009,53.8138,53.7429,53.7945,11300.0
2014-11-19 12:10:00,83.44,83.54,83.44,83.5,29100.0,53.7752,53.8396,53.7752,53.8138,29100.0
2014-11-19 12:20:00,83.5,83.52,83.43,83.5,32600.0,53.8138,53.8267,53.7687,53.8138,32600.0
2014-11-19 12:30:00,83.5,83.51,83.48,83.49,20800.0,53.8138,53.8203,53.8009,53.8074,20800.0
2014-11-19 12:40:00,83.5,83.63,83.49,83.63,12600.0,53.8138,53.8976,53.8074,53.8976,12600.0
2014-11-19 12:50:00,83.63,83.67,83.62,83.66,14600.0,53.8976,53.9234,53.8912,53.917,14600.0
2014-11-19 13:00:00,83.67,83.71,83.65,83.68,11500.0,53.9234,53.9492,53.9105,53.9298,11500.0
2014-11-19 13:10:00,83.7,83.8,83.67,83.67,22000.0,53.9427,54.0072,53.9234,53.9234,22000.0
2014-11-19 13:20:00,83.66,83.7,83.63,83.68,23400.0,53.917,53.9427,53.8976,53.9298,23400.0
2014-11-19 13:30:00,83.69,83.8,83.67,83.76,18700.0,53.9363,54.0072,53.9234,53.9814,18700.0
2014-11-19 13:40:00,83.76,83.87,83.76,83.86,28200.0,53.9814,54.0523,53.9814,54.0459,28200.0
2014-11-19 13:50:00,83.85,83.96,83.84,83.87,19400.0,54.0394,54.1103,54.033,54.0523,19400.0
2014-11-19 14:00:00,83.87,84.02,83.79,83.86,22300.0,54.0523,54.149,54.0007,54.0459,22300.0
2014-11-19 14:10:00,83.84,83.88,83.81,83.84,8900.0,54.033,54.0587,54.0136,54.033,8900.0
2014-11-19 14:20:00,83.85,83.86,83.55,83.57,17700.0,54.0394,54.0459,53.8461,53.859,17700.0
2014-11-19 14:30:00,83.56,83.68,83.53,83.66,15800.0,53.8525,53.9298,53.8332,53.917,15800.0
2014-11-19 14:40:00,83.66,83.66,83.53,83.59,11700.0,53.917,53.917,53.8332,53.8718,11700.0
2014-11-19 14:50:00,83.6,83.7,83.54,83.7,19000.0,53.8783,53.9427,53.8396,53.9427,19000.0
2014-11-19 15:00:00,83.67,83.69,83.63,83.67,13700.0,53.9234,53.9363,53.8976,53.9234,13700.0
2014-11-19 15:10:00,83.66,83.81,83.63,83.81,33300.0,53.917,54.0136,53.8976,54.0136,33300.0
2014-11-19 15:20:00,83.84,83.95,83.78,83.78,18700.0,54.033,54.1039,53.9943,53.9943,18700.0
2014-11-19 15:30:00,83.79,83.85,83.73,83.74,24500.0,54.0007,54.0394,53.9621,53.9685,24500.0
2014-11-19 15:40:00,83.74,83.8,83.7,83.75,29700.0,53.9685,54.0072,53.9427,53.975,29700.0
2014-11-19 15:50:00,83.75,83.9,83.75,83.77,96500.0,53.975,54.0716,53.975,53.9878,96500.0
2014-11-20 09:30:00,83.19,83.35,82.51,83.08,141100.0,53.6141,53.7172,53.1758,53.5432,141100.0
2014-11-20 09:40:00,83.04,83.19,83.04,83.19,23200.0,53.5174,53.6141,53.5174,53.6141,23200.0
2014-11-20 09:50:00,83.23,83.28,82.99,83.14,38000.0,53.6398,53.6721,53.4852,53.5818,38000.0
2014-11-20 10:00:00,83.18,83.58,83.09,83.56,20900.0,53.6076,53.8654,53.5496,53.8525,20900.0
2014-11-20 10:10:00,83.56,83.65,83.46,83.61,17700.0,53.8525,53.9105,53.7881,53.8847,17700.0
2014-11-20 10:20:00,83.61,83.88,83.61,83.8,55900.0,53.8847,54.0587,53.8847,54.0072,55900.0
2014-11-20 10:30:00,83.8,83.8,83.65,83.78,18400.0,54.0072,54.0072,53.9105,53.9943,18400.0
2014-11-20 10:40:00,83.76,83.9,83.75,83.77,15200.0,53.9814,54.0716,53.975,53.9878,15200.0
2014-11-20 10:50:00,83.75,83.76,83.68,83.7,21400.0,53.975,53.9814,53.9298,53.9427,21400.0
2014-11-20 11:00:00,83.7,83.71,83.59,83.61,27100.0,53.9427,53.9492,53.8718,53.8847,27100.0
2014-11-20 11:10:00,83.62,83.77,83.61,83.74,15400.0,53.8912,53.9878,53.8847,53.9685,15400.0
2014-11-20 11:20:00,83.74,83.82,83.73,83.82,24200.0,53.9685,54.0201,53.9621,54.0201,24200.0
2014-11-20 11:30:00,83.84,83.85,83.76,83.77,5800.0,54.033,54.0394,53.9814,53.9878,5800.0
2014-11-20 11:40:00,83.77,83.85,83.77,83.85,4800.0,53.9878,54.0394,53.9878,54.0394,4800.0
2014-11-20 11:50:00,83.84,83.85,83.78,83.78,46900.0,54.033,54.0394,53.9943,53.9943,46900.0
2014-11-20 12:00:00,83.78,83.78,83.62,83.62,17000.0,53.9943,53.9943,53.8912,53.8912,17000.0
2014-11-20 12:10:00,83.64,83.71,83.61,83.7,9500.0,53.9041,53.9492,53.8847,53.9427,9500.0
2014-11-20 12:20:00,83.74,83.77,83.72,83.74,4600.0,53.9685,53.9878,53.9556,53.9685,4600.0
2014-11-20 12:30:00,83.72,83.74,83.7,83.71,7100.0,53.9556,53.9685,53.9427,53.9492,7100.0
2014-11-20 12:40:00,83.71,83.71,83.6,83.61,7000.0,53.9492,53.9492,53.8783,53.8847,7000.0
2014-11-20 12:50:00,83.62,83.62,83.58,83.62,6700.0,53.8912,53.8912,53.8654,53.8912,6700.0
2014-11-20 13:00:00,83.62,83.69,83.61,83.65,7200.0,53.8912,53.9363,53.8847,53.9105,7200.0
2014-11-20 13:10:00,83.61,83.63,83.58,83.63,8400.0,53.8847,53.8976,53.8654,53.8976,8400.0
2014-11-20 13:20:00,83.64,83.69,83.63,83.67,3000.0,53.9041,53.9363,53.8976,53.9234,3000.0
2014-11-20 13:30:00,83.67,83.68,83.61,83.63,15800.0,53.9234,53.9298,53.8847,53.8976,15800.0
2014-11-20 13:40:00,83.63,83.64,83.58,83.59,5800.0,53.8976,53.9041,53.8654,53.8718,5800.0
2014-11-20 13:50:00,83.58,83.6,83.56,83.59,32400.0,53.8654,53.8783,53.8525,53.8718,32400.0
2014-11-20 14:00:00,83.59,83.77,83.58,83.76,19700.0,53.8718,53.9878,53.8654,53.9814,19700.0
2014-11-20 14:10:00,83.76,83.9,83.75,83.9,21200.0,53.9814,54.0716,53.975,54.0716,21200.0
2014-11-20 14:20:00,83.9,84.0,83.8,83.82,34600.0,54.0716,54.1361,54.0072,54.0201,34600.0
2014-11-20 14:30:00,83.81,83.82,83.69,83.72,7000.0,54.0136,54.0201,53.9363,53.9556,7000.0
2014-11-20 14:40:00,83.72,83.76,83.71,83.73,11000.0,53.9556,53.9814,53.9492,53.9621,11000.0
2014-11-20 14:50:00,83.73,83.75,83.68,83.7,16600.0,53.9621,53.975,53.9298,53.9427,16600.0
2014-11-20 15:00:00,83.69,83.72,83.59,83.61,15600.0,53.9363,53.9556,53.8718,53.8847,15600.0
2014-11-20 15:10:00,83.61,83.62,83.45,83.45,21100.0,53.8847,53.8912,53.7816,53.7816,21100.0
2014-11-20 15:20:00,83.46,83.54,83.38,83.52,34600.0,53.7881,53.8396,53.7365,53.8267,34600.0
2014-11-20 15:30:00,83.53,83.58,83.5,83.5,42200.0,53.8332,53.8654,53.8138,53.8138,42200.0
2014-11-20 15:40:00,83.51,83.51,83.3,83.38,91500.0,53.8203,53.8203,53.6849,53.7365,91500.0
2014-11-20 15:50:00,83.4,83.61,83.39,83.58,119700.0,53.7494,53.8847,53.7429,53.8654,119700.0
2014-11-21 09:30:00,84.58,84.58,83.47,83.88,130900.0,54.5099,54.5099,53.7945,54.0587,130900.0
2014-11-21 09:40:00,83.89,83.9,83.55,83.62,43300.0,54.0652,54.0716,53.8461,53.8912,43300.0
2014-11-21 09:50:00,83.64,83.8,83.56,83.72,18400.0,53.9041,54.0072,53.8525,53.9556,18400.0
2014-11-21 10:00:00,83.76,83.8,83.6,83.62,14500.0,53.9814,54.0072,53.8783,53.8912,14500.0
2014-11-21 10:10:00,83.61,83.63,83.47,83.51,20600.0,53.8847,53.8976,53.7945,53.8203,20600.0
2014-11-21 10:20:00,83.53,83.58,83.45,83.49,29500.0,53.8332,53.8654,53.7816,53.8074,29500.0
2014-11-21 10:30:00,83.5,83.59,83.47,83.54,17100.0,53.8138,53.8718,53.7945,53.8396,17100.0
2014-11-21 10:40:00,83.53,83.53,83.44,83.52,35500.0,53.8332,53.8332,53.7752,53.8267,35500.0
2014-11-21 10:50:00,83.49,83.52,83.28,83.29,28700.0,53.8074,53.8267,53.6721,53.6785,28700.0
2014-11-21 11:00:00,83.3,83.32,83.21,83.24,14800.0,53.6849,53.6978,53.6269,53.6463,14800.0
2014-11-21 11:10:00,83.23,83.34,83.23,83.29,8100.0,53.6398,53.7107,53.6398,53.6785,8100.0
2014-11-21 11:20:00,83.29,83.3,83.21,83.25,26700.0,53.6785,53.6849,53.6269,53.6527,26700.0
2014-11-21 11:30:00,83.25,83.25,83.13,83.18,22600.0,53.6527,53.6527,53.5754,53.6076,22600.0
2014-11-21 11:40:00,83.19,83.24,83.16,83.21,14800.0,53.6141,53.6463,53.5947,53.6269,14800.0
2014-11-21 11:50:00,83.23,83.33,83.19,83.32,8800.0,53.6398,53.7043,53.6141,53.6978,8800.0
2014-11-21 12:00:00,83.3,83.44,83.28,83.43,9700.0,53.6849,53.7752,53.6721,53.7687,9700.0
2014-11-21 12:10:00,83.43,83.44,83.35,83.41,7800.0,53.7687,53.7752,53.7172,53.7558,7800.0
2014-11-21 12:20:00,83.41,83.41,83.25,83.25,8500.0,53.7558,53.7558,53.6527,53.6527,8500.0
2014-11-21 12:30:00,83.3,83.36,83.26,83.29,6900.0,53.6849,53.7236,53.6592,53.6785,6900.0
2014-11-21 12:40:00,83.3,83.33,83.24,83.26,4100.0,53.6849,53.7043,53.6463,53.6592,4100.0
2014-11-21 12:50:00,83.25,83.25,83.16,83.23,19300.0,53.6527,53.6527,53.5947,53.6398,19300.0
2014-11-21 13:00:00,83.23,83.25,83.15,83.15,7100.0,53.6398,53.6527,53.5883,53.5883,7100.0
2014-11-21 13:10:00,83.2,83.24,83.18,83.2,7200.0,53.6205,53.6463,53.6076,53.6205,7200.0
2014-11-21 13:20:00,83.19,83.19,83.09,83.14,5900.0,53.6141,53.6141,53.5496,53.5818,5900.0
2014-11-21 13:30:00,83.11,83.15,83.07,83.1,18400.0,53.5625,53.5883,53.5367,53.556,18400.0
2014-11-21 13:40:00,83.11,83.16,83.04,83.11,10400.0,53.5625,53.5947,53.5174,53.5625,10400.0
2014-11-21 13:50:00,83.1,83.14,83.05,83.05,12400.0,53.556,53.5818,53.5238,53.5238,12400.0
2014-11-21 14:00:00,83.07,83.11,83.02,83.09,9300.0,53.5367,53.5625,53.5045,53.5496,9300.0
2014-11-21 14:10:00,83.13,83.16,83.03,83.03,15000.0,53.5754,53.5947,53.5109,53.5109,15000.0
2014-11-21 14:20:00,83.02,83.02,82.92,82.94,12700.0,53.5045,53.5045,53.44,53.4529,12700.0
2014-11-21 14:30:00,82.94,82.95,82.83,82.87,22600.0,53.4529,53.4594,53.382,53.4078,22600.0
2014-11-21 14:40:00,82.86,82.99,82.84,82.99,20400.0,53.4014,53.4852,53.3885,53.4852,20400.0
2014-11-21 14:50:00,82.97,83.1,82.96,82.99,27500.0,53.4723,53.556,53.4658,53.4852,27500.0
2014-11-21 15:00:00,82.99,83.12,82.99,83.06,15900.0,53.4852,53.5689,53.4852,53.5303,15900.0
2014-11-21 15:10:00,83.06,83.15,83.03,83.08,15200.0,53.5303,53.5883,53.5109,53.5432,15200.0
2014-11-21 15:20:00,83.08,83.1,83.05,83.09,16100.0,53.5432,53.556,53.5238,53.5496,16100.0
2014-11-21 15:30:00,83.08,83.27,83.08,83.17,46100.0,53.5432,53.6656,53.5432,53.6012,46100.0
2014-11-21 15:40:00,83.17,83.26,83.16,83.17,33300.0,53.6012,53.6592,53.5947,53.6012,33300.0
2014-11-21 15:50:00,83.17,83.2,83.03,83.13,76500.0,53.6012,53.6205,53.5109,53.5754,76500.0
2014-11-24 09:30:00,83.56,84.19,83.56,84.08,37500.0,53.8525,54.2585,53.8525,54.1876,37500.0
2014-11-24 09:40:00,84.07,84.1,83.86,83.93,66500.0,54.1812,54.2005,54.0459,54.091,66500.0
2014-11-24 09:50:00,83.93,84.03,83.91,83.91,39300.0,54.091,54.1554,54.0781,54.0781,39300.0
2014-11-24 10:00:00,83.93,84.02,83.77,83.9,11300.0,54.091,54.149,53.9878,54.0716,11300.0
2014-11-24 10:10:00,83.85,83.88,83.72,83.75,28000.0,54.0394,54.0587,53.9556,53.975,28000.0
2014-11-24 10:20:00,83.75,83.76,83.68,83.73,4500.0,53.975,53.9814,53.9298,53.9621,4500.0
2014-11-24 10:30:00,83.72,83.74,83.49,83.49,5100.0,53.9556,53.9685,53.8074,53.8074,5100.0
2014-11-24 10:40:00,83.5,83.56,83.46,83.49,5200.0,53.8138,53.8525,53.7881,53.8074,5200.0
2014-11-24 10:50:00,83.46,83.47,83.34,83.38,8600.0,53.7881,53.7945,53.7107,53.7365,8600.0
2014-11-24 11:00:00,83.38,83.5,83.38,83.42,8400.0,53.7365,53.8138,53.7365,53.7623,8400.0
2014-11-24 11:10:00,83.42,83.46,83.39,83.42,8500.0,53.7623,53.7881,53.7429,53.7623,8500.0
2014-11-24 11:20:00,83.41,83.42,83.35,83.4,41000.0,53.7558,53.7623,53.7172,53.7494,41000.0
2014-11-24 11:30:00,83.38,83.4,83.35,83.39,21900.0,53.7365,53.7494,53.7172,53.7429,21900.0
2014-11-24 11:40:00,83.4,83.41,83.34,83.34,18200.0,53.7494,53.7558,53.7107,53.7107,18200.0
2014-11-24 11:50:00,83.37,83.39,83.32,83.38,31600.0,53.7301,53.7429,53.6978,53.7365,31600.0
2014-11-24 12:00:00,83.38,83.41,83.34,83.39,28400.0,53.7365,53.7558,53.7107,53.7429,28400.0
2014-11-24 12:10:00,83.38,83.4,83.36,83.38,11200.0,53.7365,53.7494,53.7236,53.7365,11200.0
2014-11-24 12:20:00,83.39,83.4,83.35,83.36,11400.0,53.7429,53.7494,53.7172,53.7236,11400.0
2014-11-24 12:30:00,83.36,83.37,83.34,83.34,23200.0,53.7236,53.7301,53.7107,53.7107,23200.0
2014-11-24 12:40:00,83.34,83.38,83.33,83.33,9200.0,53.7107,53.7365,53.7043,53.7043,9200.0
2014-11-24 12:50:00,83.33,83.33,83.22,83.23,11400.0,53.7043,53.7043,53.6334,53.6398,11400.0
2014-11-24 13:00:00,83.24,83.28,83.22,83.25,7100.0,53.6463,53.6721,53.6334,53.6527,7100.0
2014-11-24 13:10:00,83.26,83.28,83.2,83.22,16200.0,53.6592,53.6721,53.6205,53.6334,16200.0
2014-11-24 13:20:00,83.21,83.24,83.19,83.24,17000.0,53.6269,53.6463,53.6141,53.6463,17000.0
2014-11-24 13:30:00,83.23,83.24,83.21,83.23,4500.0,53.6398,53.6463,53.6269,53.6398,4500.0
2014-11-24 13:40:00,83.23,83.24,83.21,83.23,10500.0,53.6398,53.6463,53.6269,53.6398,10500.0
2014-11-24 13:50:00,83.23,83.24,83.21,83.23,14200.0,53.6398,53.6463,53.6269,53.6398,14200.0
2014-11-24 14:00:00,83.22,83.34,83.21,83.3,7900.0,53.6334,53.7107,53.6269,53.6849,7900.0
2014-11-24 14:10:00,83.32,83.32,83.2,83.2,12200.0,53.6978,53.6978,53.6205,53.6205,12200.0
2014-11-24 14:20:00,83.23,83.24,83.21,83.22,7000.0,53.6398,53.6463,53.6269,53.6334,7000.0
2014-11-24 14:30:00,83.22,83.24,83.21,83.24,20300.0,53.6334,53.6463,53.6269,53.6463,20300.0
2014-11-24 14:40:00,83.24,83.24,83.18,83.19,17800.0,53.6463,53.6463,53.6076,53.6141,17800.0
2014-11-24 14:50:00,83.2,83.23,83.11,83.11,22000.0,53.6205,53.6398,53.5625,53.5625,22000.0
2014-11-24 15:00:00,83.13,83.13,83.04,83.04,25200.0,53.5754,53.5754,53.5174,53.5174,25200.0
2014-11-24 15:10:00,83.07,83.09,83.03,83.05,15000.0,53.5367,53.5496,53.5109,53.5238,15000.0
2014-11-24 15:20:00,83.06,83.09,83.04,83.09,13400.0,53.5303,53.5496,53.5174,53.5496,13400.0
2014-11-24 15:30:00,83.09,83.15,83.08,83.14,23600.0,53.5496,53.5883,53.5432,53.5818,23600.0
2014-11-24 15:40:00,83.13,83.18,83.13,83.16,29700.0,53.5754,53.6076,53.5754,53.5947,29700.0
2014-11-24 15:50:00,83.17,83.36,83.17,83.36,103100.0,53.6012,53.7236,53.6012,53.7236,103100.0
2014-11-25 09:30:00,83.01,83.55,83.0,83.43,36600.0,53.498,53.8461,53.4916,53.7687,36600.0
2014-11-25 09:40:00,83.43,83.68,83.29,83.66,90800.0,53.7687,53.9298,53.6785,53.917,90800.0
2014-11-25 09:50:00,83.65,83.76,83.56,83.7,47700.0,53.9105,53.9814,53.8525,53.9427,47700.0
2014-11-25 10:00:00,83.74,83.82,83.5,83.56,62800.0,53.9685,54.0201,53.8138,53.8525,62800.0
2014-11-25 10:10:00,83.58,83.7,83.56,83.65,26900.0,53.8654,53.9427,53.8525,53.9105,26900.0
2014-11-25 10:20:00,83.62,83.95,83.6,83.95,70200.0,53.8912,54.1039,53.8783,54.1039,70200.0
2014-11-25 10:30:00,83.92,83.92,83.71,83.72,41900.0,54.0845,54.0845,53.9492,53.9556,41900.0
2014-11-25 10:40:00,83.72,83.73,83.6,83.62,51200.0,53.9556,53.9621,53.8783,53.8912,51200.0
2014-11-25 10:50:00,83.62,83.71,83.56,83.56,158800.0,53.8912,53.9492,53.8525,53.8525,158800.0
2014-11-25 11:00:00,83.57,83.62,83.49,83.54,31400.0,53.859,53.8912,53.8074,53.8396,31400.0
2014-11-25 11:10:00,83.54,83.54,83.44,83.52,19800.0,53.8396,53.8396,53.7752,53.8267,19800.0
2014-11-25 11:20:00,83.54,83.57,83.46,83.46,13700.0,53.8396,53.859,53.7881,53.7881,13700.0
2014-11-25 11:30:00,83.48,83.65,83.46,83.6,32800.0,53.8009,53.9105,53.7881,53.8783,32800.0
2014-11-25 11:40:00,83.58,83.65,83.51,83.65,9800.0,53.8654,53.9105,53.8203,53.9105,9800.0
2014-11-25 11:50:00,83.67,83.88,83.64,83.83,21900.0,53.9234,54.0587,53.9041,54.0265,21900.0
2014-11-25 12:00:00,83.85,83.88,83.78,83.84,8400.0,54.0394,54.0587,53.9943,54.033,8400.0
2014-11-25 12:10:00,83.84,83.87,83.69,83.69,11100.0,54.033,54.0523,53.9363,53.9363,11100.0
2014-11-25 12:20:00,83.69,83.7,83.55,83.56,13800.0,53.9363,53.9427,53.8461,53.8525,13800.0
2014-11-25 12:30:00,83.59,83.63,83.54,83.59,10400.0,53.8718,53.8976,53.8396,53.8718,10400.0
2014-11-25 12:40:00,83.59,83.86,83.58,83.82,14300.0,53.8718,54.0459,53.8654,54.0201,14300.0
2014-11-25 12:50:00,83.83,83.94,83.83,83.89,7400.0,54.0265,54.0974,54.0265,54.0652,7400.0
2014-11-25 13:00:00,83.85,83.93,83.84,83.87,10300.0,54.0394,54.091,54.033,54.0523,10300.0
2014-11-25 13:10:00,83.86,83.97,83.83,83.87,11400.0,54.0459,54.1167,54.0265,54.0523,11400.0
2014-11-25 13:20:00,83.87,83.99,83.85,83.98,12400.0,54.0523,54.1296,54.0394,54.1232,12400.0
2014-11-25 13:30:00,83.98,84.0,83.92,83.94,21900.0,54.1232,54.1361,54.0845,54.0974,21900.0
2014-11-25 13:40:00,83.96,84.0,83.93,83.95,12700.0,54.1103,54.1361,54.091,54.1039,12700.0
2014-11-25 13:50:00,83.93,83.98,83.93,83.95,12400.0,54.091,54.1232,54.091,54.1039,12400.0
2014-11-25 14:00:00,83.96,83.96,83.85,83.88,16700.0,54.1103,54.1103,54.0394,54.0587,16700.0
2014-11-25 14:10:00,83.85,83.89,83.74,83.74,15600.0,54.0394,54.0652,53.9685,53.9685,15600.0
2014-11-25 14:20:00,83.75,83.79,83.69,83.69,13900.0,53.975,54.0007,53.9363,53.9363,13900.0
2014-11-25 14:30:00,83.71,83.71,83.64,83.68,21400.0,53.9492,53.9492,53.9041,53.9298,21400.0
2014-11-25 14:40:00,83.67,83.69,83.58,83.62,15000.0,53.9234,53.9363,53.8654,53.8912,15000.0
2014-11-25 14:50:00,83.6,83.69,83.6,83.61,14600.0,53.8783,53.9363,53.8783,53.8847,14600.0
2014-11-25 15:00:00,83.63,83.68,83.6,83.64,15600.0,53.8976,53.9298,53.8783,53.9041,15600.0
2014-11-25 15:10:00,83.64,83.68,83.51,83.62,58800.0,53.9041,53.9298,53.8203,53.8912,58800.0
2014-11-25 15:20:00,83.63,83.63,83.43,83.59,54600.0,53.8976,53.8976,53.7687,53.8718,54600.0
2014-11-25 15:30:00,83.59,83.61,83.5,83.6,41600.0,53.8718,53.8847,53.8138,53.8783,41600.0
2014-11-25 15:40:00,83.59,83.6,83.51,83.53,36000.0,53.8718,53.8783,53.8203,53.8332,36000.0
2014-11-25 15:50:00,83.54,83.54,83.42,83.54,135900.0,53.8396,53.8396,53.7623,53.8396,135900.0
2014-11-26 09:30:00,83.6,83.84,83.33,83.58,15100.0,53.8783,54.033,53.7043,53.8654,15100.0
2014-11-26 09:40:00,83.53,83.75,83.43,83.62,79500.0,53.8332,53.975,53.7687,53.8912,79500.0
2014-11-26 09:50:00,83.64,83.68,83.38,83.4,84000.0,53.9041,53.9298,53.7365,53.7494,84000.0
2014-11-26 10:00:00,83.38,83.49,83.29,83.45,28300.0,53.7365,53.8074,53.6785,53.7816,28300.0
2014-11-26 10:10:00,83.42,83.46,83.37,83.44,8800.0,53.7623,53.7881,53.7301,53.7752,8800.0
2014-11-26 10:20:00,83.41,83.45,83.37,83.38,5000.0,53.7558,53.7816,53.7301,53.7365,5000.0
2014-11-26 10:30:00,83.4,83.51,83.39,83.42,10100.0,53.7494,53.8203,53.7429,53.7623,10100.0
2014-11-26 10:40:00,83.41,83.49,83.37,83.43,27300.0,53.7558,53.8074,53.7301,53.7687,27300.0
2014-11-26 10:50:00,83.4,83.46,83.36,83.41,11100.0,53.7494,53.7881,53.7236,53.7558,11100.0
2014-11-26 11:00:00,83.4,83.47,83.39,83.4,16900.0,53.7494,53.7945,53.7429,53.7494,16900.0
2014-11-26 11:10:00,83.41,83.52,83.38,83.4,21300.0,53.7558,53.8267,53.7365,53.7494,21300.0
2014-11-26 11:20:00,83.4,83.47,83.39,83.44,9400.0,53.7494,53.7945,53.7429,53.7752,9400.0
2014-11-26 11:30:00,83.44,83.45,83.4,83.41,5100.0,53.7752,53.7816,53.7494,53.7558,5100.0
2014-11-26 11:40:00,83.42,83.44,83.39,83.4,26000.0,53.7623,53.7752,53.7429,53.7494,26000.0
2014-11-26 11:50:00,83.41,83.48,83.38,83.47,10000.0,53.7558,53.8009,53.7365,53.7945,10000.0
2014-11-26 12:00:00,83.48,83.6,83.48,83.55,8400.0,53.8009,53.8783,53.8009,53.8461,8400.0
2014-11-26 12:10:00,83.57,83.58,83.4,83.52,40500.0,53.859,53.8654,53.7494,53.8267,40500.0
2014-11-26 12:20:00,83.52,83.55,83.41,83.41,17300.0,53.8267,53.8461,53.7558,53.7558,17300.0
2014-11-26 12:30:00,83.42,83.5,83.4,83.47,17200.0,53.7623,53.8138,53.7494,53.7945,17200.0
2014-11-26 12:40:00,83.48,83.5,83.4,83.41,21500.0,53.8009,53.8138,53.7494,53.7558,21500.0
2014-11-26 12:50:00,83.41,83.49,83.4,83.47,32600.0,53.7558,53.8074,53.7494,53.7945,32600.0
2014-11-26 13:00:00,83.47,83.64,83.47,83.64,12400.0,53.7945,53.9041,53.7945,53.9041,12400.0
2014-11-26 13:10:00,83.65,83.68,83.61,83.67,13200.0,53.9105,53.9298,53.8847,53.9234,13200.0
2014-11-26 13:20:00,83.66,83.66,83.53,83.55,22900.0,53.917,53.917,53.8332,53.8461,22900.0
2014-11-26 13:30:00,83.55,83.64,83.54,83.63,15900.0,53.8461,53.9041,53.8396,53.8976,15900.0
2014-11-26 13:40:00,83.62,83.68,83.58,83.59,16800.0,53.8912,53.9298,53.8654,53.8718,16800.0
2014-11-26 13:50:00,83.57,83.57,83.51,83.52,17100.0,53.859,53.859,53.8203,53.8267,17100.0
2014-11-26 14:00:00,83.52,83.65,83.52,83.63,34700.0,53.8267,53.9105,53.8267,53.8976,34700.0
2014-11-26 14:10:00,83.66,83.67,83.56,83.58,17000.0,53.917,53.9234,53.8525,53.8654,17000.0
2014-11-26 14:20:00,83.58,83.69,83.58,83.69,18700.0,53.8654,53.9363,53.8654,53.9363,18700.0
2014-11-26 14:30:00,83.71,83.73,83.64,83.66,20200.0,53.9492,53.9621,53.9041,53.917,20200.0
2014-11-26 14:40:00,83.67,83.67,83.6,83.67,11300.0,53.9234,53.9234,53.8783,53.9234,11300.0
2014-11-26 14:50:00,83.67,83.78,83.67,83.75,35200.0,53.9234,53.9943,53.9234,53.975,35200.0
2014-11-26 15:00:00,83.75,83.76,83.71,83.75,8000.0,53.975,53.9814,53.9492,53.975,8000.0
2014-11-26 15:10:00,83.76,83.81,83.73,83.76,21800.0,53.9814,54.0136,53.9621,53.9814,21800.0
2014-11-26 15:20:00,83.77,83.78,83.71,83.72,10400.0,53.9878,53.9943,53.9492,53.9556,10400.0
2014-11-26 15:30:00,83.71,83.71,83.66,83.68,14800.0,53.9492,53.9492,53.917,53.9298,14800.0
2014-11-26 15:40:00,83.67,83.7,83.66,83.66,17600.0,53.9234,53.9427,53.917,53.917,17600.0
2014-11-26 15:50:00,83.66,83.71,83.66,83.68,65100.0,53.917,53.9492,53.917,53.9298,65100.0
2014-11-28 09:30:00,84.12,84.38,83.85,84.3,82000.0,54.2134,54.381,54.0394,54.3294,82000.0
2014-11-28 09:40:00,84.38,84.68,84.32,84.64,76800.0,54.381,54.5743,54.3423,54.5485,76800.0
2014-11-28 09:50:00,84.64,84.9,84.61,84.77,54900.0,54.5485,54.7161,54.5292,54.6323,54900.0
2014-11-28 10:00:00,84.71,84.85,84.68,84.84,50900.0,54.5937,54.6839,54.5743,54.6774,50900.0
2014-11-28 10:10:00,84.83,84.91,84.65,84.73,63000.0,54.671,54.7226,54.555,54.6065,63000.0
2014-11-28 10:20:00,84.74,84.75,84.45,84.56,41900.0,54.613,54.6194,54.4261,54.497,41900.0
2014-11-28 10:30:00,84.59,84.64,84.47,84.59,65700.0,54.5163,54.5485,54.439,54.5163,65700.0
2014-11-28 10:40:00,84.62,84.73,84.59,84.65,65900.0,54.5357,54.6065,54.5163,54.555,65900.0
2014-11-28 10:50:00,84.65,84.71,84.53,84.58,64000.0,54.555,54.5937,54.4777,54.5099,64000.0
2014-11-28 11:00:00,84.58,84.63,84.56,84.59,54100.0,54.5099,54.5421,54.497,54.5163,54100.0
2014-11-28 11:10:00,84.59,84.64,84.57,84.59,59700.0,54.5163,54.5485,54.5034,54.5163,59700.0
2014-11-28 11:20:00,84.59,84.76,84.58,84.6,84800.0,54.5163,54.6259,54.5099,54.5228,84800.0
2014-11-28 11:30:00,84.6,84.63,84.58,84.6,91500.0,54.5228,54.5421,54.5099,54.5228,91500.0
2014-11-28 11:40:00,84.6,84.64,84.58,84.61,54200.0,54.5228,54.5485,54.5099,54.5292,54200.0
2014-11-28 11:50:00,84.6,84.62,84.56,84.59,29800.0,54.5228,54.5357,54.497,54.5163,29800.0
2014-11-28 12:00:00,84.57,84.58,84.5,84.52,16600.0,54.5034,54.5099,54.4583,54.4712,16600.0
2014-11-28 12:10:00,84.52,84.56,84.49,84.56,17100.0,54.4712,54.497,54.4519,54.497,17100.0
2014-11-28 12:20:00,84.54,84.6,84.54,84.6,16100.0,54.4841,54.5228,54.4841,54.5228,16100.0
2014-11-28 12:30:00,84.6,84.63,84.58,84.6,20100.0,54.5228,54.5421,54.5099,54.5228,20100.0
2014-11-28 12:40:00,84.6,84.73,84.59,84.67,40600.0,54.5228,54.6065,54.5163,54.5679,40600.0
2014-11-28 12:50:00,84.66,84.69,84.58,84.66,50500.0,54.5614,54.5808,54.5099,54.5614,50500.0
2014-12-01 09:30:00,84.59,84.71,84.01,84.13,63100.0,54.5163,54.5937,54.1425,54.2199,63100.0
2014-12-01 09:40:00,84.14,84.5,84.09,84.35,54900.0,54.2263,54.4583,54.1941,54.3616,54900.0
2014-12-01 09:50:00,84.27,84.42,84.22,84.26,27600.0,54.3101,54.4068,54.2779,54.3036,27600.0
2014-12-01 10:00:00,84.25,84.4,84.21,84.28,62300.0,54.2972,54.3939,54.2714,54.3165,62300.0
2014-12-01 10:10:00,84.27,84.36,84.25,84.32,40200.0,54.3101,54.3681,54.2972,54.3423,40200.0
2014-12-01 10:20:00,84.33,84.45,84.32,84.42,13800.0,54.3488,54.4261,54.3423,54.4068,13800.0
2014-12-01 10:30:00,84.41,84.44,84.35,84.36,14600.0,54.4003,54.4196,54.3616,54.3681,14600.0
2014-12-01 10:40:00,84.38,84.38,84.3,84.34,13500.0,54.381,54.381,54.3294,54.3552,13500.0
2014-12-01 10:50:00,84.33,84.4,84.31,84.39,34300.0,54.3488,54.3939,54.3359,54.3874,34300.0
2014-12-01 11:00:00,84.39,84.39,84.28,84.34,20400.0,54.3874,54.3874,54.3165,54.3552,20400.0
2014-12-01 11:10:00,84.33,84.52,84.28,84.51,36200.0,54.3488,54.4712,54.3165,54.4648,36200.0
2014-12-01 11:20:00,84.5,84.54,84.47,84.49,21700.0,54.4583,54.4841,54.439,54.4519,21700.0
2014-12-01 11:30:00,84.48,84.55,84.47,84.5,15500.0,54.4454,54.4905,54.439,54.4583,15500.0
2014-12-01 11:40:00,84.5,84.55,84.49,84.52,10800.0,54.4583,54.4905,54.4519,54.4712,10800.0
2014-12-01 11:50:00,84.51,84.55,84.38,84.38,15700.0,54.4648,54.4905,54.381,54.381,15700.0
2014-12-01 12:00:00,84.4,84.56,84.39,84.48,32400.0,54.3939,54.497,54.3874,54.4454,32400.0
2014-12-01 12:10:00,84.52,84.59,84.47,84.47,11600.0,54.4712,54.5163,54.439,54.439,11600.0
2014-12-01 12:20:00,84.47,84.57,84.45,84.48,27300.0,54.439,54.5034,54.4261,54.4454,27300.0
2014-12-01 12:30:00,84.49,84.58,84.48,84.49,17100.0,54.4519,54.5099,54.4454,54.4519,17100.0
2014-12-01 12:40:00,84.49,84.52,84.42,84.49,9600.0,54.4519,54.4712,54.4068,54.4519,9600.0
2014-12-01 12:50:00,84.48,84.62,84.44,84.6,11700.0,54.4454,54.5357,54.4196,54.5228,11700.0
2014-12-01 13:00:00,84.62,84.65,84.53,84.55,6800.0,54.5357,54.555,54.4777,54.4905,6800.0
2014-12-01 13:10:00,84.59,84.64,84.52,84.58,14300.0,54.5163,54.5485,54.4712,54.5099,14300.0
2014-12-01 13:20:00,84.55,84.68,84.53,84.56,10300.0,54.4905,54.5743,54.4777,54.497,10300.0
2014-12-01 13:30:00,84.56,84.62,84.52,84.58,20000.0,54.497,54.5357,54.4712,54.5099,20000.0
2014-12-01 13:40:00,84.58,84.64,84.55,84.55,14700.0,54.5099,54.5485,54.4905,54.4905,14700.0
2014-12-01 13:50:00,84.56,84.62,84.53,84.58,19900.0,54.497,54.5357,54.4777,54.5099,19900.0
2014-12-01 14:00:00,84.54,84.58,84.53,84.56,13300.0,54.4841,54.5099,54.4777,54.497,13300.0
2014-12-01 14:10:00,84.56,84.61,84.53,84.61,27400.0,54.497,54.5292,54.4777,54.5292,27400.0
2014-12-01 14:20:00,84.6,84.62,84.56,84.61,33700.0,54.5228,54.5357,54.497,54.5292,33700.0
2014-12-01 14:30:00,84.6,84.68,84.6,84.67,20200.0,54.5228,54.5743,54.5228,54.5679,20200.0
2014-12-01 14:40:00,84.66,84.69,84.6,84.65,13200.0,54.5614,54.5808,54.5228,54.555,13200.0
2014-12-01 14:50:00,84.66,84.68,84.62,84.67,12800.0,54.5614,54.5743,54.5357,54.5679,12800.0
2014-12-01 15:00:00,84.67,84.73,84.65,84.66,15700.0,54.5679,54.6065,54.555,54.5614,15700.0
2014-12-01 15:10:00,84.67,84.8,84.66,84.79,14600.0,54.5679,54.6517,54.5614,54.6452,14600.0
2014-12-01 15:20:00,84.79,84.83,84.78,84.8,20100.0,54.6452,54.671,54.6388,54.6517,20100.0
2014-12-01 15:30:00,84.8,84.83,84.7,84.72,46000.0,54.6517,54.671,54.5872,54.6001,46000.0
2014-12-01 15:40:00,84.72,84.73,84.58,84.64,36900.0,54.6001,54.6065,54.5099,54.5485,36900.0
2014-12-01 15:50:00,84.64,84.7,84.55,84.62,83800.0,54.5485,54.5872,54.4905,54.5357,83800.0
2014-12-02 09:30:00,84.65,85.24,84.42,84.86,63400.0,54.555,54.9352,54.4068,54.6903,63400.0
2014-12-02 09:40:00,84.91,84.99,84.5,84.5,41100.0,54.7226,54.7741,54.4583,54.4583,41100.0
2014-12-02 09:50:00,84.52,84.65,84.37,84.6,59700.0,54.4712,54.555,54.3745,54.5228,59700.0
2014-12-02 10:00:00,84.6,84.87,84.59,84.81,20100.0,54.5228,54.6968,54.5163,54.6581,20100.0
2014-12-02 10:10:00,84.82,84.93,84.78,84.91,16700.0,54.6645,54.7354,54.6388,54.7226,16700.0
2014-12-02 10:20:00,84.92,84.98,84.85,84.95,10400.0,54.729,54.7677,54.6839,54.7483,10400.0
2014-12-02 10:30:00,84.97,85.01,84.83,84.86,14100.0,54.7612,54.787,54.671,54.6903,14100.0
2014-12-02 10:40:00,84.85,85.0,84.85,85.0,16200.0,54.6839,54.7806,54.6839,54.7806,16200.0
2014-12-02 10:50:00,84.99,85.01,84.92,84.95,24100.0,54.7741,54.787,54.729,54.7483,24100.0
2014-12-02 11:00:00,84.99,85.01,84.96,84.99,32200.0,54.7741,54.787,54.7548,54.7741,32200.0
2014-12-02 11:10:00,84.99,85.01,84.95,85.0,31300.0,54.7741,54.787,54.7483,54.7806,31300.0
2014-12-02 11:20:00,85.0,85.01,84.96,85.0,53600.0,54.7806,54.787,54.7548,54.7806,53600.0
2014-12-02 11:30:00,84.99,85.01,84.97,85.0,73900.0,54.7741,54.787,54.7612,54.7806,73900.0
2014-12-02 11:40:00,84.99,85.19,84.99,85.12,74300.0,54.7741,54.903,54.7741,54.8579,74300.0
2014-12-02 11:50:00,85.14,85.2,85.11,85.17,21700.0,54.8708,54.9095,54.8514,54.8901,21700.0
2014-12-02 12:00:00,85.16,85.31,85.11,85.28,23900.0,54.8837,54.9803,54.8514,54.961,23900.0
2014-12-02 12:10:00,85.3,85.3,85.17,85.2,17900.0,54.9739,54.9739,54.8901,54.9095,17900.0
2014-12-02 12:20:00,85.24,85.32,85.21,85.28,11800.0,54.9352,54.9868,54.9159,54.961,11800.0
2014-12-02 12:30:00,85.25,85.28,85.06,85.16,14000.0,54.9417,54.961,54.8192,54.8837,14000.0
2014-12-02 12:40:00,85.16,85.16,85.04,85.05,14000.0,54.8837,54.8837,54.8063,54.8128,14000.0
2014-12-02 12:50:00,85.06,85.13,84.97,85.0,9100.0,54.8192,54.8643,54.7612,54.7806,9100.0
2014-12-02 13:00:00,85.0,85.14,85.0,85.14,15300.0,54.7806,54.8708,54.7806,54.8708,15300.0
2014-12-02 13:10:00,85.14,85.18,85.09,85.1,13400.0,54.8708,54.8966,54.8386,54.845,13400.0
2014-12-02 13:20:00,85.12,85.14,85.02,85.11,13500.0,54.8579,54.8708,54.7934,54.8514,13500.0
2014-12-02 13:30:00,85.13,85.15,85.07,85.14,11800.0,54.8643,54.8772,54.8257,54.8708,11800.0
2014-12-02 13:40:00,85.15,85.26,85.11,85.22,11600.0,54.8772,54.9481,54.8514,54.9223,11600.0
2014-12-02 13:50:00,85.2,85.2,85.1,85.13,16800.0,54.9095,54.9095,54.845,54.8643,16800.0
2014-12-02 14:00:00,85.13,85.27,85.13,85.23,14500.0,54.8643,54.9546,54.8643,54.9288,14500.0
2014-12-02 14:10:00,85.22,85.24,85.14,85.2,15600.0,54.9223,54.9352,54.8708,54.9095,15600.0
2014-12-02 14:20:00,85.2,85.26,85.2,85.25,14100.0,54.9095,54.9481,54.9095,54.9417,14100.0
2014-12-02 14:30:00,85.24,85.25,85.16,85.18,17100.0,54.9352,54.9417,54.8837,54.8966,17100.0
2014-12-02 14:40:00,85.19,85.39,85.16,85.39,21200.0,54.903,55.0319,54.8837,55.0319,21200.0
2014-12-02 14:50:00,85.37,85.41,85.32,85.34,19500.0,55.019,55.0448,54.9868,54.9997,19500.0
2014-12-02 15:00:00,85.34,85.41,85.27,85.37,28300.0,54.9997,55.0448,54.9546,55.019,28300.0
2014-12-02 15:10:00,85.36,85.44,85.33,85.44,46300.0,55.0126,55.0641,54.9932,55.0641,46300.0
2014-12-02 15:20:00,85.44,85.44,85.34,85.38,39500.0,55.0641,55.0641,54.9997,55.0255,39500.0
2014-12-02 15:30:00,85.38,85.47,85.37,85.44,42200.0,55.0255,55.0835,55.019,55.0641,42200.0
2014-12-02 15:40:00,85.46,85.48,85.4,85.43,60200.0,55.077,55.0899,55.0383,55.0577,60200.0
2014-12-02 15:50:00,85.44,85.64,85.43,85.6,201200.0,55.0641,55.193,55.0577,55.1672,201200.0
2014-12-03 09:30:00,85.39,85.61,85.09,85.5,25800.0,55.0319,55.1737,54.8386,55.1028,25800.0
2014-12-03 09:40:00,85.48,85.5,85.26,85.29,20800.0,55.0899,55.1028,54.9481,54.9675,20800.0
2014-12-03 09:50:00,85.34,85.37,85.23,85.31,12100.0,54.9997,55.019,54.9288,54.9803,12100.0
2014-12-03 10:00:00,85.31,85.47,85.28,85.41,21100.0,54.9803,55.0835,54.961,55.0448,21100.0
2014-12-03 10:10:00,85.42,85.5,85.4,85.44,36100.0,55.0512,55.1028,55.0383,55.0641,36100.0
2014-12-03 10:20:00,85.44,85.5,85.38,85.43,14600.0,55.0641,55.1028,55.0255,55.0577,14600.0
2014-12-03 10:30:00,85.44,85.71,85.44,85.6,19500.0,55.0641,55.2381,55.0641,55.1672,19500.0
2014-12-03 10:40:00,85.55,85.59,85.47,85.47,9800.0,55.135,55.1608,55.0835,55.0835,9800.0
2014-12-03 10:50:00,85.48,85.61,85.43,85.61,20200.0,55.0899,55.1737,55.0577,55.1737,20200.0
2014-12-03 11:00:00,85.57,85.58,85.49,85.57,11300.0,55.1479,55.1544,55.0963,55.1479,11300.0
2014-12-03 11:10:00,85.56,85.7,85.48,85.62,46200.0,55.1415,55.2317,55.0899,55.1801,46200.0
2014-12-03 11:20:00,85.61,85.75,85.48,85.73,27300.0,55.1737,55.2639,55.0899,55.251,27300.0
2014-12-03 11:30:00,85.74,85.75,85.59,85.62,18900.0,55.2575,55.2639,55.1608,55.1801,18900.0
2014-12-03 11:40:00,85.6,85.62,85.58,85.61,9700.0,55.1672,55.1801,55.1544,55.1737,9700.0
2014-12-03 11:50:00,85.61,85.67,85.59,85.63,6800.0,55.1737,55.2124,55.1608,55.1866,6800.0
2014-12-03 12:00:00,85.64,85.74,85.63,85.74,10800.0,55.193,55.2575,55.1866,55.2575,10800.0
2014-12-03 12:10:00,85.76,85.83,85.74,85.78,10800.0,55.2704,55.3155,55.2575,55.2832,10800.0
2014-12-03 12:20:00,85.78,85.9,85.77,85.86,12200.0,55.2832,55.3606,55.2768,55.3348,12200.0
2014-12-03 12:30:00,85.85,85.86,85.8,85.86,9700.0,55.3284,55.3348,55.2961,55.3348,9700.0
2014-12-03 12:40:00,85.84,85.99,85.82,85.99,9300.0,55.3219,55.4186,55.309,55.4186,9300.0
2014-12-03 12:50:00,85.99,86.11,85.98,86.1,11300.0,55.4186,55.4959,55.4121,55.4895,11300.0
2014-12-03 13:00:00,86.11,86.12,86.08,86.08,13600.0,55.4959,55.5024,55.4766,55.4766,13600.0
2014-12-03 13:10:00,86.08,86.14,86.07,86.12,10200.0,55.4766,55.5153,55.4701,55.5024,10200.0
2014-12-03 13:20:00,86.11,86.32,86.11,86.28,16600.0,55.4959,55.6313,55.4959,55.6055,16600.0
2014-12-03 13:30:00,86.29,86.29,86.15,86.17,12000.0,55.6119,55.6119,55.5217,55.5346,12000.0
2014-12-03 13:40:00,86.18,86.32,86.18,86.32,16400.0,55.541,55.6313,55.541,55.6313,16400.0
2014-12-03 13:50:00,86.32,86.38,86.29,86.34,13500.0,55.6313,55.6699,55.6119,55.6442,13500.0
2014-12-03 14:00:00,86.34,86.37,86.29,86.34,12100.0,55.6442,55.6635,55.6119,55.6442,12100.0
2014-12-03 14:10:00,86.34,86.38,86.26,86.35,17700.0,55.6442,55.6699,55.5926,55.6506,17700.0
2014-12-03 14:20:00,86.36,86.36,86.3,86.33,13600.0,55.657,55.657,55.6184,55.6377,13600.0
2014-12-03 14:30:00,86.32,86.33,86.26,86.33,16300.0,55.6313,55.6377,55.5926,55.6377,16300.0
2014-12-03 14:40:00,86.33,86.39,86.33,86.35,18900.0,55.6377,55.6764,55.6377,55.6506,18900.0
2014-12-03 14:50:00,86.34,86.39,86.31,86.31,28500.0,55.6442,55.6764,55.6248,55.6248,28500.0
2014-12-03 15:00:00,86.31,86.42,86.29,86.36,21300.0,55.6248,55.6957,55.6119,55.657,21300.0
2014-12-03 15:10:00,86.36,86.49,86.32,86.48,19700.0,55.657,55.7408,55.6313,55.7344,19700.0
2014-12-03 15:20:00,86.49,86.62,86.46,86.61,49200.0,55.7408,55.8246,55.7215,55.8182,49200.0
2014-12-03 15:30:00,86.6,86.62,86.54,86.55,36400.0,55.8117,55.8246,55.773,55.7795,36400.0
2014-12-03 15:40:00,86.56,86.72,86.56,86.71,65300.0,55.7859,55.8891,55.7859,55.8826,65300.0
2014-12-03 15:50:00,86.71,86.8,86.69,86.74,162700.0,55.8826,55.9406,55.8697,55.9019,162700.0
2014-12-04 09:30:00,86.43,86.55,86.29,86.45,32500.0,55.7022,55.7795,55.6119,55.715,32500.0
2014-12-04 09:40:00,86.43,86.55,86.39,86.48,30300.0,55.7022,55.7795,55.6764,55.7344,30300.0
2014-12-04 09:50:00,86.48,86.74,86.24,86.61,42300.0,55.7344,55.9019,55.5797,55.8182,42300.0
2014-12-04 10:00:00,86.57,86.67,86.55,86.57,33100.0,55.7924,55.8568,55.7795,55.7924,33100.0
2014-12-04 10:10:00,86.56,86.66,86.52,86.6,17300.0,55.7859,55.8504,55.7602,55.8117,17300.0
2014-12-04 10:20:00,86.56,86.66,86.54,86.6,15700.0,55.7859,55.8504,55.773,55.8117,15700.0
2014-12-04 10:30:00,86.58,86.58,86.38,86.42,39100.0,55.7988,55.7988,55.6699,55.6957,39100.0
2014-12-04 10:40:00,86.42,86.45,86.39,86.41,37500.0,55.6957,55.715,55.6764,55.6893,37500.0
2014-12-04 10:50:00,86.41,86.59,86.41,86.54,17200.0,55.6893,55.8053,55.6893,55.773,17200.0
2014-12-04 11:00:00,86.55,86.56,86.45,86.49,17800.0,55.7795,55.7859,55.715,55.7408,17800.0
2014-12-04 11:10:00,86.51,86.65,86.51,86.59,15900.0,55.7537,55.8439,55.7537,55.8053,15900.0
2014-12-04 11:20:00,86.58,86.6,86.4,86.41,15200.0,55.7988,55.8117,55.6828,55.6893,15200.0
2014-12-04 11:30:00,86.42,86.59,86.42,86.55,24200.0,55.6957,55.8053,55.6957,55.7795,24200.0
2014-12-04 11:40:00,86.56,86.75,86.55,86.73,16700.0,55.7859,55.9084,55.7795,55.8955,16700.0
2014-12-04 11:50:00,86.73,86.96,86.68,86.96,24000.0,55.8955,56.0437,55.8633,56.0437,24000.0
2014-12-04 12:00:00,86.96,87.0,86.72,86.83,22700.0,56.0437,56.0695,55.8891,55.9599,22700.0
2014-12-04 12:10:00,86.8,86.88,86.76,86.81,13100.0,55.9406,55.9922,55.9148,55.9471,13100.0
2014-12-04 12:20:00,86.81,86.87,86.76,86.79,13600.0,55.9471,55.9857,55.9148,55.9342,13600.0
2014-12-04 12:30:00,86.78,87.17,86.77,87.01,32200.0,55.9277,56.1791,55.9213,56.076,32200.0
2014-12-04 12:40:00,86.97,87.1,86.97,86.97,22200.0,56.0502,56.134,56.0502,56.0502,22200.0
2014-12-04 12:50:00,86.95,87.03,86.91,87.03,11300.0,56.0373,56.0888,56.0115,56.0888,11300.0
2014-12-04 13:00:00,87.03,87.06,86.93,86.93,10900.0,56.0888,56.1082,56.0244,56.0244,10900.0
2014-12-04 13:10:00,86.92,87.0,86.89,86.89,12300.0,56.018,56.0695,55.9986,55.9986,12300.0
2014-12-04 13:20:00,86.88,86.96,86.83,86.96,13800.0,55.9922,56.0437,55.9599,56.0437,13800.0
2014-12-04 13:30:00,86.93,86.94,86.85,86.89,15700.0,56.0244,56.0308,55.9728,55.9986,15700.0
2014-12-04 13:40:00,86.89,86.93,86.88,86.93,13300.0,55.9986,56.0244,55.9922,56.0244,13300.0
2014-12-04 13:50:00,86.94,86.96,86.91,86.91,8400.0,56.0308,56.0437,56.0115,56.0115,8400.0
2014-12-04 14:00:00,86.91,86.97,86.89,86.97,13600.0,56.0115,56.0502,55.9986,56.0502,13600.0
2014-12-04 14:10:00,86.97,87.16,86.97,87.15,18500.0,56.0502,56.1726,56.0502,56.1662,18500.0
2014-12-04 14:20:00,87.15,87.16,87.09,87.13,18300.0,56.1662,56.1726,56.1275,56.1533,18300.0
2014-12-04 14:30:00,87.12,87.13,86.95,87.01,20900.0,56.1468,56.1533,56.0373,56.076,20900.0
2014-12-04 14:40:00,86.99,87.08,86.99,87.08,19700.0,56.0631,56.1211,56.0631,56.1211,19700.0
2014-12-04 14:50:00,87.07,87.08,86.98,87.02,18700.0,56.1146,56.1211,56.0566,56.0824,18700.0
2014-12-04 15:00:00,87.02,87.07,87.0,87.03,25500.0,56.0824,56.1146,56.0695,56.0888,25500.0
2014-12-04 15:10:00,87.02,87.05,86.99,87.02,22600.0,56.0824,56.1017,56.0631,56.0824,22600.0
2014-12-04 15:20:00,87.02,87.02,86.91,87.0,55600.0,56.0824,56.0824,56.0115,56.0695,55600.0
2014-12-04 15:30:00,86.98,87.09,86.94,87.03,60500.0,56.0566,56.1275,56.0308,56.0888,60500.0
2014-12-04 15:40:00,87.04,87.21,87.03,87.21,62300.0,56.0953,56.2048,56.0888,56.2048,62300.0
2014-12-04 15:50:00,87.21,87.26,87.17,87.24,122700.0,56.2048,56.2371,56.1791,56.2242,122700.0
2014-12-05 09:30:00,87.65,88.51,87.48,88.5,124500.0,56.4884,57.0427,56.3789,57.0362,124500.0
2014-12-05 09:40:00,88.47,88.71,88.35,88.7,63300.0,57.0169,57.1716,56.9396,57.1651,63300.0
2014-12-05 09:50:00,88.72,88.88,88.64,88.64,40800.0,57.178,57.2811,57.1265,57.1265,40800.0
2014-12-05 10:00:00,88.64,88.68,88.26,88.63,30100.0,57.1265,57.1522,56.8816,57.12,30100.0
2014-12-05 10:10:00,88.62,88.65,88.18,88.29,54500.0,57.1136,57.1329,56.83,56.9009,54500.0
2014-12-05 10:20:00,88.29,88.33,88.08,88.11,27100.0,56.9009,56.9267,56.7655,56.7849,27100.0
2014-12-05 10:30:00,88.09,88.15,88.0,88.03,27300.0,56.772,56.8107,56.714,56.7333,27300.0
2014-12-05 10:40:00,88.01,88.1,87.96,88.05,30600.0,56.7204,56.7784,56.6882,56.7462,30600.0
2014-12-05 10:50:00,88.05,88.08,87.93,88.02,24200.0,56.7462,56.7655,56.6689,56.7269,24200.0
2014-12-05 11:00:00,88.02,88.06,87.88,87.88,18500.0,56.7269,56.7527,56.6366,56.6366,18500.0
2014-12-05 11:10:00,87.87,88.07,87.81,88.07,33700.0,56.6302,56.7591,56.5915,56.7591,33700.0
2014-12-05 11:20:00,88.07,88.36,88.06,88.34,46900.0,56.7591,56.946,56.7527,56.9331,46900.0
2014-12-05 11:30:00,88.32,88.48,88.26,88.33,53800.0,56.9202,57.0233,56.8816,56.9267,53800.0
2014-12-05 11:40:00,88.31,88.37,88.24,88.37,30100.0,56.9138,56.9524,56.8687,56.9524,30100.0
2014-12-05 11:50:00,88.37,88.48,88.33,88.45,19300.0,56.9524,57.0233,56.9267,57.004,19300.0
2014-12-05 12:00:00,88.42,88.45,88.36,88.38,20100.0,56.9847,57.004,56.946,56.9589,20100.0
2014-12-05 12:10:00,88.41,88.5,88.39,88.5,22500.0,56.9782,57.0362,56.9653,57.0362,22500.0
2014-12-05 12:20:00,88.47,88.54,88.46,88.54,24000.0,57.0169,57.062,57.0104,57.062,24000.0
2014-12-05 12:30:00,88.52,88.69,88.51,88.63,72800.0,57.0491,57.1587,57.0427,57.12,72800.0
2014-12-05 12:40:00,88.63,88.73,88.57,88.71,33200.0,57.12,57.1845,57.0813,57.1716,33200.0
2014-12-05 12:50:00,88.71,88.71,88.56,88.69,17700.0,57.1716,57.1716,57.0749,57.1587,17700.0
2014-12-05 13:00:00,88.68,88.7,88.55,88.56,12000.0,57.1522,57.1651,57.0684,57.0749,12000.0
2014-12-05 13:10:00,88.54,88.56,88.48,88.53,15700.0,57.062,57.0749,57.0233,57.0556,15700.0
2014-12-05 13:20:00,88.53,88.53,88.47,88.51,14800.0,57.0556,57.0556,57.0169,57.0427,14800.0
2014-12-05 13:30:00,88.53,88.53,88.47,88.5,23400.0,57.0556,57.0556,57.0169,57.0362,23400.0
2014-12-05 13:40:00,88.5,88.56,88.49,88.56,29300.0,57.0362,57.0749,57.0298,57.0749,29300.0
2014-12-05 13:50:00,88.55,88.61,88.52,88.55,19700.0,57.0684,57.1071,57.0491,57.0684,19700.0
2014-12-05 14:00:00,88.55,88.64,88.55,88.63,20700.0,57.0684,57.1265,57.0684,57.12,20700.0
2014-12-05 14:10:00,88.64,88.67,88.59,88.62,23300.0,57.1265,57.1458,57.0942,57.1136,23300.0
2014-12-05 14:20:00,88.62,88.66,88.59,88.6,32600.0,57.1136,57.1393,57.0942,57.1007,32600.0
2014-12-05 14:30:00,88.61,88.64,88.58,88.64,28800.0,57.1071,57.1265,57.0878,57.1265,28800.0
2014-12-05 14:40:00,88.64,88.7,88.61,88.7,32600.0,57.1265,57.1651,57.1071,57.1651,32600.0
2014-12-05 14:50:00,88.7,88.71,88.54,88.62,28700.0,57.1651,57.1716,57.062,57.1136,28700.0
2014-12-05 15:00:00,88.62,88.64,88.58,88.59,36900.0,57.1136,57.1265,57.0878,57.0942,36900.0
2014-12-05 15:10:00,88.59,88.63,88.55,88.63,30100.0,57.0942,57.12,57.0684,57.12,30100.0
2014-12-05 15:20:00,88.63,88.65,88.58,88.62,41900.0,57.12,57.1329,57.0878,57.1136,41900.0
2014-12-05 15:30:00,88.63,88.67,88.59,88.62,69500.0,57.12,57.1458,57.0942,57.1136,69500.0
2014-12-05 15:40:00,88.59,88.62,88.49,88.55,107600.0,57.0942,57.1136,57.0298,57.0684,107600.0
2014-12-05 15:50:00,88.55,88.86,88.53,88.73,267900.0,57.0684,57.2682,57.0556,57.1845,267900.0
2014-12-08 09:30:00,87.91,88.05,87.59,87.68,86600.0,56.9554,57.0461,56.7481,56.8064,86600.0
2014-12-08 09:40:00,87.69,88.21,87.69,88.17,46600.0,56.8129,57.1498,56.8129,57.1239,46600.0
2014-12-08 09:50:00,88.18,88.39,88.09,88.37,29400.0,57.1303,57.2664,57.072,57.2534,29400.0
2014-12-08 10:00:00,88.36,88.75,88.34,88.73,72300.0,57.247,57.4996,57.234,57.4867,72300.0
2014-12-08 10:10:00,88.72,89.1,88.72,89.01,86800.0,57.4802,57.7264,57.4802,57.6681,86800.0
2014-12-08 10:20:00,89.03,89.1,88.88,89.08,53400.0,57.681,57.7264,57.5839,57.7134,53400.0
2014-12-08 10:30:00,89.05,89.09,88.84,88.88,38700.0,57.694,57.7199,57.5579,57.5839,38700.0
2014-12-08 10:40:00,88.87,89.02,88.87,88.93,30900.0,57.5774,57.6746,57.5774,57.6163,30900.0
2014-12-08 10:50:00,88.94,89.24,88.87,89.24,37300.0,57.6227,57.8171,57.5774,57.8171,37300.0
2014-12-08 11:00:00,89.23,89.25,89.05,89.23,55600.0,57.8106,57.8236,57.694,57.8106,55600.0
2014-12-08 11:10:00,89.22,89.42,89.18,89.23,56800.0,57.8041,57.9337,57.7782,57.8106,56800.0
2014-12-08 11:20:00,89.23,89.49,89.16,89.31,47300.0,57.8106,57.9791,57.7653,57.8625,47300.0
2014-12-08 11:30:00,89.33,89.35,89.1,89.16,23700.0,57.8754,57.8884,57.7264,57.7653,23700.0
2014-12-08 11:40:00,89.13,89.13,88.97,89.01,23100.0,57.7458,57.7458,57.6422,57.6681,23100.0
2014-12-08 11:50:00,89.02,89.02,88.84,88.85,55400.0,57.6746,57.6746,57.5579,57.5644,55400.0
2014-12-08 12:00:00,88.85,88.85,88.57,88.61,40000.0,57.5644,57.5644,57.383,57.4089,40000.0
2014-12-08 12:10:00,88.63,88.81,88.6,88.81,54300.0,57.4219,57.5385,57.4025,57.5385,54300.0
2014-12-08 12:20:00,88.8,88.85,88.73,88.84,42300.0,57.532,57.5644,57.4867,57.5579,42300.0
2014-12-08 12:30:00,88.81,88.81,88.64,88.75,25600.0,57.5385,57.5385,57.4284,57.4996,25600.0
2014-12-08 12:40:00,88.73,88.82,88.66,88.78,17000.0,57.4867,57.545,57.4413,57.5191,17000.0
2014-12-08 12:50:00,88.79,88.79,88.62,88.69,21200.0,57.5256,57.5256,57.4154,57.4608,21200.0
2014-12-08 13:00:00,88.72,88.76,88.62,88.7,15300.0,57.4802,57.5061,57.4154,57.4672,15300.0
2014-12-08 13:10:00,88.7,88.71,88.51,88.55,14500.0,57.4672,57.4737,57.3441,57.3701,14500.0
2014-12-08 13:20:00,88.52,88.61,88.49,88.6,30600.0,57.3506,57.4089,57.3312,57.4025,30600.0
2014-12-08 13:30:00,88.56,88.58,88.47,88.5,35000.0,57.3765,57.3895,57.3182,57.3377,35000.0
2014-12-08 13:40:00,88.48,88.49,88.36,88.44,13800.0,57.3247,57.3312,57.247,57.2988,13800.0
2014-12-08 13:50:00,88.42,88.56,88.41,88.42,20900.0,57.2858,57.3765,57.2794,57.2858,20900.0
2014-12-08 14:00:00,88.42,88.42,88.27,88.39,20500.0,57.2858,57.2858,57.1887,57.2664,20500.0
2014-12-08 14:10:00,88.39,88.55,88.35,88.54,37600.0,57.2664,57.3701,57.2405,57.3636,37600.0
2014-12-08 14:20:00,88.53,88.7,88.44,88.69,14600.0,57.3571,57.4672,57.2988,57.4608,14600.0
2014-12-08 14:30:00,88.71,88.87,88.66,88.83,17600.0,57.4737,57.5774,57.4413,57.5515,17600.0
2014-12-08 14:40:00,88.83,88.96,88.83,88.87,14700.0,57.5515,57.6357,57.5515,57.5774,14700.0
2014-12-08 14:50:00,88.86,89.01,88.83,88.86,19100.0,57.5709,57.6681,57.5515,57.5709,19100.0
2014-12-08 15:00:00,88.86,88.93,88.82,88.9,46000.0,57.5709,57.6163,57.545,57.5968,46000.0
2014-12-08 15:10:00,88.9,89.04,88.89,88.93,55500.0,57.5968,57.6875,57.5903,57.6163,55500.0
2014-12-08 15:20:00,88.93,89.16,88.91,89.11,37600.0,57.6163,57.7653,57.6033,57.7329,37600.0
2014-12-08 15:30:00,89.11,89.17,88.98,89.05,48700.0,57.7329,57.7717,57.6486,57.694,48700.0
2014-12-08 15:40:00,89.04,89.06,88.87,88.92,48600.0,57.6875,57.7005,57.5774,57.6098,48600.0
2014-12-08 15:50:00,88.9,89.02,88.88,88.94,103900.0,57.5968,57.6746,57.5839,57.6227,103900.0
2014-12-09 09:30:00,88.04,88.35,86.98,87.22,60100.0,57.0396,57.2405,56.3529,56.5084,60100.0
2014-12-09 09:40:00,87.23,87.6,87.19,87.59,43100.0,56.5149,56.7546,56.4889,56.7481,43100.0
2014-12-09 09:50:00,87.57,87.81,87.51,87.78,14900.0,56.7351,56.8906,56.6963,56.8712,14900.0
2014-12-09 10:00:00,87.78,87.91,87.68,87.82,26000.0,56.8712,56.9554,56.8064,56.8971,26000.0
2014-12-09 10:10:00,87.83,87.83,87.6,87.68,18500.0,56.9036,56.9036,56.7546,56.8064,18500.0
2014-12-09 10:20:00,87.64,87.75,87.48,87.56,35200.0,56.7805,56.8518,56.6768,56.7287,35200.0
2014-12-09 10:30:00,87.53,87.61,87.47,87.61,31200.0,56.7092,56.761,56.6703,56.761,31200.0
2014-12-09 10:40:00,87.62,87.75,87.6,87.69,15500.0,56.7675,56.8518,56.7546,56.8129,15500.0
2014-12-09 10:50:00,87.73,87.79,87.69,87.71,14300.0,56.8388,56.8777,56.8129,56.8258,14300.0
2014-12-09 11:00:00,87.69,87.74,87.63,87.65,12300.0,56.8129,56.8453,56.774,56.787,12300.0
2014-12-09 11:10:00,87.66,87.78,87.61,87.76,9200.0,56.7934,56.8712,56.761,56.8582,9200.0
2014-12-09 11:20:00,87.84,87.95,87.76,87.95,9300.0,56.9101,56.9813,56.8582,56.9813,9300.0
2014-12-09 11:30:00,87.91,87.93,87.82,87.86,13500.0,56.9554,56.9684,56.8971,56.923,13500.0
2014-12-09 11:40:00,87.9,87.96,87.75,87.82,12000.0,56.9489,56.9878,56.8518,56.8971,12000.0
2014-12-09 11:50:00,87.82,87.92,87.77,87.87,11600.0,56.8971,56.9619,56.8647,56.9295,11600.0
2014-12-09 12:00:00,87.87,87.99,87.81,87.98,9500.0,56.9295,57.0072,56.8906,57.0008,9500.0
2014-12-09 12:10:00,87.97,87.99,87.89,87.95,10900.0,56.9943,57.0072,56.9425,56.9813,10900.0
2014-12-09 12:20:00,87.98,88.13,87.95,88.03,8700.0,57.0008,57.0979,56.9813,57.0332,8700.0
2014-12-09 12:30:00,88.03,88.2,87.99,88.2,9200.0,57.0332,57.1433,57.0072,57.1433,9200.0
2014-12-09 12:40:00,88.23,88.26,88.14,88.2,13300.0,57.1627,57.1822,57.1044,57.1433,13300.0
2014-12-09 12:50:00,88.22,88.38,88.14,88.38,6600.0,57.1563,57.2599,57.1044,57.2599,6600.0
2014-12-09 13:00:00,88.38,88.43,88.26,88.43,5900.0,57.2599,57.2923,57.1822,57.2923,5900.0
2014-12-09 13:10:00,88.46,88.54,88.45,88.47,14300.0,57.3117,57.3636,57.3053,57.3182,14300.0
2014-12-09 13:20:00,88.49,88.59,88.49,88.59,18500.0,57.3312,57.396,57.3312,57.396,18500.0
2014-12-09 13:30:00,88.59,88.63,88.54,88.63,12100.0,57.396,57.4219,57.3636,57.4219,12100.0
2014-12-09 13:40:00,88.62,88.64,88.55,88.59,15000.0,57.4154,57.4284,57.3701,57.396,15000.0
2014-12-09 13:50:00,88.56,88.56,88.42,88.52,19700.0,57.3765,57.3765,57.2858,57.3506,19700.0
2014-12-09 14:00:00,88.54,88.6,88.51,88.56,13100.0,57.3636,57.4025,57.3441,57.3765,13100.0
2014-12-09 14:10:00,88.57,88.59,88.41,88.42,31700.0,57.383,57.396,57.2794,57.2858,31700.0
2014-12-09 14:20:00,88.44,88.5,88.43,88.48,21200.0,57.2988,57.3377,57.2923,57.3247,21200.0
2014-12-09 14:30:00,88.52,88.52,88.35,88.38,81300.0,57.3506,57.3506,57.2405,57.2599,81300.0
2014-12-09 14:40:00,88.38,88.5,88.25,88.5,9400.0,57.2599,57.3377,57.1757,57.3377,9400.0
2014-12-09 14:50:00,88.52,88.52,88.35,88.47,13700.0,57.3506,57.3506,57.2405,57.3182,13700.0
2014-12-09 15:00:00,88.5,88.63,88.39,88.42,15800.0,57.3377,57.4219,57.2664,57.2858,15800.0
2014-12-09 15:10:00,88.44,88.49,88.37,88.41,19700.0,57.2988,57.3312,57.2534,57.2794,19700.0
2014-12-09 15:20:00,88.4,88.59,88.39,88.54,28300.0,57.2729,57.396,57.2664,57.3636,28300.0
2014-12-09 15:30:00,88.53,88.53,88.42,88.43,29100.0,57.3571,57.3571,57.2858,57.2923,29100.0
2014-12-09 15:40:00,88.43,88.54,88.4,88.52,36700.0,57.2923,57.3636,57.2729,57.3506,36700.0
2014-12-09 15:50:00,88.53,88.6,88.48,88.58,65700.0,57.3571,57.4025,57.3247,57.3895,65700.0
2014-12-10 09:30:00,88.22,88.49,88.0,88.36,60500.0,57.1563,57.3312,57.0137,57.247,60500.0
2014-12-10 09:40:00,88.36,88.47,88.26,88.34,37600.0,57.247,57.3182,57.1822,57.234,37600.0
2014-12-10 09:50:00,88.33,88.5,88.26,88.48,52300.0,57.2275,57.3377,57.1822,57.3247,52300.0
2014-12-10 10:00:00,88.48,88.74,88.41,88.59,38900.0,57.3247,57.4932,57.2794,57.396,38900.0
2014-12-10 10:10:00,88.54,88.71,88.49,88.71,8800.0,57.3636,57.4737,57.3312,57.4737,8800.0
2014-12-10 10:20:00,88.69,88.74,88.45,88.49,15700.0,57.4608,57.4932,57.3053,57.3312,15700.0
2014-12-10 10:30:00,88.5,88.5,88.3,88.32,12700.0,57.3377,57.3377,57.2081,57.221,12700.0
2014-12-10 10:40:00,88.3,88.37,88.23,88.27,14700.0,57.2081,57.2534,57.1627,57.1887,14700.0
2014-12-10 10:50:00,88.25,88.5,88.15,88.5,17300.0,57.1757,57.3377,57.1109,57.3377,17300.0
2014-12-10 11:00:00,88.52,88.81,88.44,88.71,13800.0,57.3506,57.5385,57.2988,57.4737,13800.0
2014-12-10 11:10:00,88.72,88.74,88.6,88.71,31200.0,57.4802,57.4932,57.4025,57.4737,31200.0
2014-12-10 11:20:00,88.7,88.71,88.56,88.61,47300.0,57.4672,57.4737,57.3765,57.4089,47300.0
2014-12-10 11:30:00,88.6,88.74,88.58,88.72,21100.0,57.4025,57.4932,57.3895,57.4802,21100.0
2014-12-10 11:40:00,88.74,88.85,88.66,88.71,12100.0,57.4932,57.5644,57.4413,57.4737,12100.0
2014-12-10 11:50:00,88.75,88.97,88.75,88.87,41200.0,57.4996,57.6422,57.4996,57.5774,41200.0
2014-12-10 12:00:00,88.84,88.88,88.79,88.85,19800.0,57.5579,57.5839,57.5256,57.5644,19800.0
2014-12-10 12:10:00,88.87,89.02,88.87,88.92,24700.0,57.5774,57.6746,57.5774,57.6098,24700.0
2014-12-10 12:20:00,88.9,89.03,88.88,88.93,15000.0,57.5968,57.681,57.5839,57.6163,15000.0
2014-12-10 12:30:00,88.92,88.95,88.84,88.87,14700.0,57.6098,57.6292,57.5579,57.5774,14700.0
2014-12-10 12:40:00,88.88,88.99,88.84,88.91,23100.0,57.5839,57.6551,57.5579,57.6033,23100.0
2014-12-10 12:50:00,88.95,88.99,88.87,88.96,11700.0,57.6292,57.6551,57.5774,57.6357,11700.0
2014-12-10 13:00:00,88.94,88.98,88.87,88.98,17100.0,57.6227,57.6486,57.5774,57.6486,17100.0
2014-12-10 13:10:00,88.98,89.06,88.91,88.93,15000.0,57.6486,57.7005,57.6033,57.6163,15000.0
2014-12-10 13:20:00,88.93,88.95,88.81,88.9,26100.0,57.6163,57.6292,57.5385,57.5968,26100.0
2014-12-10 13:30:00,88.88,88.97,88.86,88.92,21000.0,57.5839,57.6422,57.5709,57.6098,21000.0
2014-12-10 13:40:00,88.92,88.95,88.7,88.75,75200.0,57.6098,57.6292,57.4672,57.4996,75200.0
2014-12-10 13:50:00,88.77,88.84,88.74,88.79,40300.0,57.5126,57.5579,57.4932,57.5256,40300.0
2014-12-10 14:00:00,88.8,88.84,88.72,88.77,37100.0,57.532,57.5579,57.4802,57.5126,37100.0
2014-12-10 14:10:00,88.78,89.02,88.76,88.98,55200.0,57.5191,57.6746,57.5061,57.6486,55200.0
2014-12-10 14:20:00,88.95,88.99,88.83,88.92,70500.0,57.6292,57.6551,57.5515,57.6098,70500.0
2014-12-10 14:30:00,88.92,88.96,88.85,88.9,67900.0,57.6098,57.6357,57.5644,57.5968,67900.0
2014-12-10 14:40:00,88.9,89.07,88.9,89.0,41000.0,57.5968,57.707,57.5968,57.6616,41000.0
2014-12-10 14:50:00,89.0,89.1,88.9,88.95,78600.0,57.6616,57.7264,57.5968,57.6292,78600.0
2014-12-10 15:00:00,88.95,89.06,88.92,89.05,72000.0,57.6292,57.7005,57.6098,57.694,72000.0
2014-12-10 15:10:00,89.06,89.32,89.05,89.28,55900.0,57.7005,57.8689,57.694,57.843,55900.0
2014-12-10 15:20:00,89.3,89.4,89.28,89.37,77400.0,57.856,57.9208,57.843,57.9013,77400.0
2014-12-10 15:30:00,89.37,89.53,89.34,89.4,82200.0,57.9013,58.005,57.8819,57.9208,82200.0
2014-12-10 15:40:00,89.4,89.42,89.14,89.15,105500.0,57.9208,57.9337,57.7523,57.7588,105500.0
2014-12-10 15:50:00,89.14,89.31,89.0,89.04,326300.0,57.7523,57.8625,57.6616,57.6875,326300.0
2014-12-11 09:30:00,89.52,89.99,89.5,89.68,58100.0,57.9985,58.303,57.9855,58.1022,58100.0
2014-12-11 09:40:00,89.7,89.81,89.38,89.5,141700.0,58.1151,58.1864,57.9078,57.9855,141700.0
2014-12-11 09:50:00,89.49,89.59,89.29,89.42,57500.0,57.9791,58.0439,57.8495,57.9337,57500.0
2014-12-11 10:00:00,89.42,89.82,89.42,89.82,94300.0,57.9337,58.1929,57.9337,58.1929,94300.0
2014-12-11 10:10:00,89.76,89.79,89.26,89.35,35400.0,58.154,58.1734,57.8301,57.8884,35400.0
2014-12-11 10:20:00,89.36,89.45,89.17,89.2,28300.0,57.8948,57.9532,57.7717,57.7912,28300.0
2014-12-11 10:30:00,89.19,89.31,89.0,89.12,33400.0,57.7847,57.8625,57.6616,57.7394,33400.0
2014-12-11 10:40:00,89.14,89.21,89.06,89.08,30900.0,57.7523,57.7977,57.7005,57.7134,30900.0
2014-12-11 10:50:00,89.06,89.08,88.82,88.94,18900.0,57.7005,57.7134,57.545,57.6227,18900.0
2014-12-11 11:00:00,88.93,89.09,88.9,88.96,24800.0,57.6163,57.7199,57.5968,57.6357,24800.0
2014-12-11 11:10:00,88.97,89.02,88.87,88.98,25300.0,57.6422,57.6746,57.5774,57.6486,25300.0
2014-12-11 11:20:00,88.98,89.15,88.93,89.1,24400.0,57.6486,57.7588,57.6163,57.7264,24400.0
2014-12-11 11:30:00,89.08,89.13,89.01,89.07,14200.0,57.7134,57.7458,57.6681,57.707,14200.0
2014-12-11 11:40:00,89.08,89.14,88.98,89.0,22900.0,57.7134,57.7523,57.6486,57.6616,22900.0
2014-12-11 11:50:00,89.0,89.15,88.97,89.15,12300.0,57.6616,57.7588,57.6422,57.7588,12300.0
2014-12-11 12:00:00,89.12,89.12,89.03,89.11,20000.0,57.7394,57.7394,57.681,57.7329,20000.0
2014-12-11 12:10:00,89.11,89.22,89.08,89.19,24800.0,57.7329,57.8041,57.7134,57.7847,24800.0
2014-12-11 12:20:00,89.19,89.3,89.13,89.16,32000.0,57.7847,57.856,57.7458,57.7653,32000.0
2014-12-11 12:30:00,89.21,89.26,89.08,89.09,33000.0,57.7977,57.8301,57.7134,57.7199,33000.0
2014-12-11 12:40:00,89.09,89.11,88.95,89.01,20100.0,57.7199,57.7329,57.6292,57.6681,20100.0
2014-12-11 12:50:00,89.02,89.14,89.0,89.04,18600.0,57.6746,57.7523,57.6616,57.6875,18600.0
2014-12-11 13:00:00,89.06,89.1,88.93,88.98,17200.0,57.7005,57.7264,57.6163,57.6486,17200.0
2014-12-11 13:10:00,88.98,89.05,88.92,89.01,14900.0,57.6486,57.694,57.6098,57.6681,14900.0
2014-12-11 13:20:00,89.01,89.05,88.87,89.02,17500.0,57.6681,57.694,57.5774,57.6746,17500.0
2014-12-11 13:30:00,89.01,89.06,88.94,88.96,18900.0,57.6681,57.7005,57.6227,57.6357,18900.0
2014-12-11 13:40:00,89.0,89.06,88.93,88.99,14800.0,57.6616,57.7005,57.6163,57.6551,14800.0
2014-12-11 13:50:00,88.98,88.98,88.78,88.81,21100.0,57.6486,57.6486,57.5191,57.5385,21100.0
2014-12-11 14:00:00,88.82,88.9,88.79,88.86,13200.0,57.545,57.5968,57.5256,57.5709,13200.0
2014-12-11 14:10:00,88.85,88.9,88.82,88.83,11800.0,57.5644,57.5968,57.545,57.5515,11800.0
2014-12-11 14:20:00,88.84,88.86,88.65,88.68,97500.0,57.5579,57.5709,57.4348,57.4543,97500.0
2014-12-11 14:30:00,88.63,88.67,88.54,88.67,21500.0,57.4219,57.4478,57.3636,57.4478,21500.0
2014-12-11 14:40:00,88.68,88.72,88.49,88.52,18100.0,57.4543,57.4802,57.3312,57.3506,18100.0
2014-12-11 14:50:00,88.5,88.56,88.4,88.42,25200.0,57.3377,57.3765,57.2729,57.2858,25200.0
2014-12-11 15:00:00,88.45,88.6,88.44,88.5,41600.0,57.3053,57.4025,57.2988,57.3377,41600.0
2014-12-11 15:10:00,88.53,88.84,88.51,88.76,174200.0,57.3571,57.5579,57.3441,57.5061,174200.0
2014-12-11 15:20:00,88.76,88.8,88.63,88.74,49500.0,57.5061,57.532,57.4219,57.4932,49500.0
2014-12-11 15:30:00,88.75,88.8,88.61,88.7,44800.0,57.4996,57.532,57.4089,57.4672,44800.0
2014-12-11 15:40:00,88.72,88.82,88.53,88.53,62800.0,57.4802,57.545,57.3571,57.3571,62800.0
2014-12-11 15:50:00,88.53,88.57,88.34,88.48,130800.0,57.3571,57.383,57.234,57.3247,130800.0
2014-12-12 09:30:00,87.82,88.15,87.42,87.9,35200.0,56.8971,57.1109,56.638,56.9489,35200.0
2014-12-12 09:40:00,87.91,88.04,87.75,87.9,12800.0,56.9554,57.0396,56.8518,56.9489,12800.0
2014-12-12 09:50:00,87.9,88.38,87.88,88.29,19000.0,56.9489,57.2599,56.936,57.2016,19000.0
2014-12-12 10:00:00,88.29,88.35,88.06,88.1,15200.0,57.2016,57.2405,57.0526,57.0785,15200.0
2014-12-12 10:10:00,88.11,88.13,87.84,87.95,24100.0,57.085,57.0979,56.9101,56.9813,24100.0
2014-12-12 10:20:00,87.93,88.03,87.79,87.84,29400.0,56.9684,57.0332,56.8777,56.9101,29400.0
2014-12-12 10:30:00,87.86,88.03,87.85,87.89,16200.0,56.923,57.0332,56.9165,56.9425,16200.0
2014-12-12 10:40:00,87.87,88.03,87.86,87.87,17600.0,56.9295,57.0332,56.923,56.9295,17600.0
2014-12-12 10:50:00,87.86,87.9,87.66,87.66,30300.0,56.923,56.9489,56.7934,56.7934,30300.0
2014-12-12 11:00:00,87.67,87.85,87.53,87.84,18300.0,56.7999,56.9165,56.7092,56.9101,18300.0
2014-12-12 11:10:00,87.84,87.91,87.75,87.76,15300.0,56.9101,56.9554,56.8518,56.8582,15300.0
2014-12-12 11:20:00,87.74,87.87,87.67,87.74,18300.0,56.8453,56.9295,56.7999,56.8453,18300.0
2014-12-12 11:30:00,87.76,87.86,87.71,87.86,22400.0,56.8582,56.923,56.8258,56.923,22400.0
2014-12-12 11:40:00,87.89,87.91,87.7,87.8,15100.0,56.9425,56.9554,56.8194,56.8841,15100.0
2014-12-12 11:50:00,87.8,87.87,87.7,87.73,14700.0,56.8841,56.9295,56.8194,56.8388,14700.0
2014-12-12 12:00:00,87.73,87.87,87.73,87.8,7300.0,56.8388,56.9295,56.8388,56.8841,7300.0
2014-12-12 12:10:00,87.8,87.95,87.77,87.88,10300.0,56.8841,56.9813,56.8647,56.936,10300.0
2014-12-12 12:20:00,87.85,88.07,87.8,88.01,5500.0,56.9165,57.0591,56.8841,57.0202,5500.0
2014-12-12 12:30:00,88.05,88.09,87.92,87.95,5300.0,57.0461,57.072,56.9619,56.9813,5300.0
2014-12-12 12:40:00,87.99,88.06,87.89,88.03,8500.0,57.0072,57.0526,56.9425,57.0332,8500.0
2014-12-12 12:50:00,88.0,88.0,87.88,87.88,11200.0,57.0137,57.0137,56.936,56.936,11200.0
2014-12-12 13:00:00,87.9,87.97,87.79,87.89,27600.0,56.9489,56.9943,56.8777,56.9425,27600.0
2014-12-12 13:10:00,87.88,88.05,87.8,88.01,28300.0,56.936,57.0461,56.8841,57.0202,28300.0
2014-12-12 13:20:00,88.04,88.06,87.86,87.92,17700.0,57.0396,57.0526,56.923,56.9619,17700.0
2014-12-12 13:30:00,87.92,87.92,87.8,87.9,17900.0,56.9619,56.9619,56.8841,56.9489,17900.0
2014-12-12 13:40:00,87.91,87.91,87.82,87.87,11300.0,56.9554,56.9554,56.8971,56.9295,11300.0
2014-12-12 13:50:00,87.88,87.91,87.8,87.88,17800.0,56.936,56.9554,56.8841,56.936,17800.0
2014-12-12 14:00:00,87.86,87.91,87.81,87.86,21100.0,56.923,56.9554,56.8906,56.923,21100.0
2014-12-12 14:10:00,87.86,87.89,87.81,87.87,31600.0,56.923,56.9425,56.8906,56.9295,31600.0
2014-12-12 14:20:00,87.87,87.89,87.79,87.82,30800.0,56.9295,56.9425,56.8777,56.8971,30800.0
2014-12-12 14:30:00,87.81,87.87,87.74,87.77,33700.0,56.8906,56.9295,56.8453,56.8647,33700.0
2014-12-12 14:40:00,87.77,87.84,87.72,87.81,39100.0,56.8647,56.9101,56.8323,56.8906,39100.0
2014-12-12 14:50:00,87.8,87.95,87.77,87.93,27500.0,56.8841,56.9813,56.8647,56.9684,27500.0
2014-12-12 15:00:00,87.91,87.98,87.76,87.81,22900.0,56.9554,57.0008,56.8582,56.8906,22900.0
2014-12-12 15:10:00,87.78,87.83,87.69,87.72,39800.0,56.8712,56.9036,56.8129,56.8323,39800.0
2014-12-12 15:20:00,87.71,87.71,87.61,87.62,29400.0,56.8258,56.8258,56.761,56.7675,29400.0
2014-12-12 15:30:00,87.61,87.64,87.3,87.34,64200.0,56.761,56.7805,56.5602,56.5861,64200.0
2014-12-12 15:40:00,87.32,87.32,87.08,87.2,61900.0,56.5732,56.5732,56.4177,56.4954,61900.0
2014-12-12 15:50:00,87.19,87.22,87.04,87.08,181000.0,56.4889,56.5084,56.3918,56.4177,181000.0
2014-12-15 09:30:00,87.67,87.9,87.21,87.77,42800.0,56.7999,56.9489,56.5019,56.8647,42800.0
2014-12-15 09:40:00,87.76,87.93,87.69,87.8,19900.0,56.8582,56.9684,56.8129,56.8841,19900.0
2014-12-15 09:50:00,87.82,87.82,87.53,87.59,21800.0,56.8971,56.8971,56.7092,56.7481,21800.0
2014-12-15 10:00:00,87.63,87.68,87.43,87.47,47600.0,56.774,56.8064,56.6444,56.6703,47600.0
2014-12-15 10:10:00,87.51,87.62,87.46,87.47,21100.0,56.6963,56.7675,56.6639,56.6703,21100.0
2014-12-15 10:20:00,87.49,87.49,87.2,87.3,29000.0,56.6833,56.6833,56.4954,56.5602,29000.0
2014-12-15 10:30:00,87.29,87.41,87.26,87.27,35500.0,56.5537,56.6315,56.5343,56.5408,35500.0
2014-12-15 10:40:00,87.27,87.41,87.2,87.32,38200.0,56.5408,56.6315,56.4954,56.5732,38200.0
2014-12-15 10:50:00,87.35,87.65,87.35,87.55,39300.0,56.5926,56.787,56.5926,56.7222,39300.0
2014-12-15 11:00:00,87.52,87.52,87.31,87.47,14800.0,56.7027,56.7027,56.5667,56.6703,14800.0
2014-12-15 11:10:00,87.5,87.5,87.34,87.36,25700.0,56.6898,56.6898,56.5861,56.5991,25700.0
2014-12-15 11:20:00,87.33,87.43,87.21,87.23,23400.0,56.5796,56.6444,56.5019,56.5149,23400.0
2014-12-15 11:30:00,87.22,87.42,87.11,87.17,36900.0,56.5084,56.638,56.4371,56.476,36900.0
2014-12-15 11:40:00,87.15,87.17,87.03,87.03,26600.0,56.463,56.476,56.3853,56.3853,26600.0
2014-12-15 11:50:00,87.06,87.15,87.0,87.12,56400.0,56.4047,56.463,56.3658,56.4436,56400.0
2014-12-15 12:00:00,87.12,87.35,87.1,87.3,31600.0,56.4436,56.5926,56.4306,56.5602,31600.0
2014-12-15 12:10:00,87.29,87.45,87.24,87.31,40200.0,56.5537,56.6574,56.5213,56.5667,40200.0
2014-12-15 12:20:00,87.29,87.55,87.26,87.4,12000.0,56.5537,56.7222,56.5343,56.625,12000.0
2014-12-15 12:30:00,87.47,87.62,87.39,87.61,11700.0,56.6703,56.7675,56.6185,56.761,11700.0
2014-12-15 12:40:00,87.6,87.65,87.44,87.6,14500.0,56.7546,56.787,56.6509,56.7546,14500.0
2014-12-15 12:50:00,87.65,87.85,87.62,87.78,9600.0,56.787,56.9165,56.7675,56.8712,9600.0
2014-12-15 13:00:00,87.72,87.78,87.61,87.61,13300.0,56.8323,56.8712,56.761,56.761,13300.0
2014-12-15 13:10:00,87.61,87.64,87.43,87.45,11700.0,56.761,56.7805,56.6444,56.6574,11700.0
2014-12-15 13:20:00,87.46,87.57,87.39,87.42,18000.0,56.6639,56.7351,56.6185,56.638,18000.0
2014-12-15 13:30:00,87.41,87.68,87.38,87.58,35300.0,56.6315,56.8064,56.612,56.7416,35300.0
2014-12-15 13:40:00,87.59,87.68,87.53,87.53,8600.0,56.7481,56.8064,56.7092,56.7092,8600.0
2014-12-15 13:50:00,87.54,87.69,87.51,87.64,11800.0,56.7157,56.8129,56.6963,56.7805,11800.0
2014-12-15 14:00:00,87.62,87.68,87.56,87.6,23200.0,56.7675,56.8064,56.7287,56.7546,23200.0
2014-12-15 14:10:00,87.6,87.64,87.52,87.6,23000.0,56.7546,56.7805,56.7027,56.7546,23000.0
2014-12-15 14:20:00,87.6,87.89,87.59,87.76,14900.0,56.7546,56.9425,56.7481,56.8582,14900.0
2014-12-15 14:30:00,87.8,87.93,87.66,87.93,34800.0,56.8841,56.9684,56.7934,56.9684,34800.0
2014-12-15 14:40:00,87.93,88.04,87.89,87.9,81100.0,56.9684,57.0396,56.9425,56.9489,81100.0
2014-12-15 14:50:00,87.9,87.97,87.88,87.92,25500.0,56.9489,56.9943,56.936,56.9619,25500.0
2014-12-15 15:00:00,87.94,88.17,87.91,87.95,40100.0,56.9749,57.1239,56.9554,56.9813,40100.0
2014-12-15 15:10:00,87.95,88.08,87.88,87.89,26200.0,56.9813,57.0656,56.936,56.9425,26200.0
2014-12-15 15:20:00,87.88,87.96,87.72,87.72,31300.0,56.936,56.9878,56.8323,56.8323,31300.0
2014-12-15 15:30:00,87.72,88.03,87.67,87.99,62000.0,56.8323,57.0332,56.7999,57.0072,62000.0
2014-12-15 15:40:00,87.98,88.07,87.95,88.0,98500.0,57.0008,57.0591,56.9813,57.0137,98500.0
2014-12-15 15:50:00,88.0,88.11,87.9,87.95,198200.0,57.0137,57.085,56.9489,56.9813,198200.0
2014-12-16 09:30:00,87.5,88.0,86.82,87.04,64100.0,56.6898,57.0137,56.2492,56.3918,64100.0
2014-12-16 09:40:00,87.04,87.62,87.0,87.53,41900.0,56.3918,56.7675,56.3658,56.7092,41900.0
2014-12-16 09:50:00,87.55,87.74,87.55,87.65,17800.0,56.7222,56.8453,56.7222,56.787,17800.0
2014-12-16 10:00:00,87.64,87.84,87.6,87.73,23600.0,56.7805,56.9101,56.7546,56.8388,23600.0
2014-12-16 10:10:00,87.72,88.07,87.63,87.98,23700.0,56.8323,57.0591,56.774,57.0008,23700.0
2014-12-16 10:20:00,87.93,88.22,87.9,88.02,24400.0,56.9684,57.1563,56.9489,57.0267,24400.0
2014-12-16 10:30:00,88.01,88.01,87.72,87.87,11300.0,57.0202,57.0202,56.8323,56.9295,11300.0
2014-12-16 10:40:00,87.83,87.85,87.67,87.67,13600.0,56.9036,56.9165,56.7999,56.7999,13600.0
2014-12-16 10:50:00,87.7,88.0,87.69,87.84,20400.0,56.8194,57.0137,56.8129,56.9101,20400.0
2014-12-16 11:00:00,87.84,87.92,87.74,87.75,11600.0,56.9101,56.9619,56.8453,56.8518,11600.0
2014-12-16 11:10:00,87.75,87.97,87.74,87.97,9300.0,56.8518,56.9943,56.8453,56.9943,9300.0
2014-12-16 11:20:00,87.94,88.3,87.92,88.2,22600.0,56.9749,57.2081,56.9619,57.1433,22600.0
2014-12-16 11:30:00,88.18,88.43,88.16,88.23,22300.0,57.1303,57.2923,57.1174,57.1627,22300.0
2014-12-16 11:40:00,88.2,88.34,88.08,88.14,14400.0,57.1433,57.234,57.0656,57.1044,14400.0
2014-12-16 11:50:00,88.11,88.22,88.0,88.11,13000.0,57.085,57.1563,57.0137,57.085,13000.0
2014-12-16 12:00:00,88.14,88.16,87.91,88.04,16200.0,57.1044,57.1174,56.9554,57.0396,16200.0
2014-12-16 12:10:00,88.04,88.06,87.84,87.92,36100.0,57.0396,57.0526,56.9101,56.9619,36100.0
2014-12-16 12:20:00,87.89,87.93,87.85,87.88,6000.0,56.9425,56.9684,56.9165,56.936,6000.0
2014-12-16 12:30:00,87.88,87.98,87.86,87.96,7800.0,56.936,57.0008,56.923,56.9878,7800.0
2014-12-16 12:40:00,87.94,87.97,87.68,87.84,15900.0,56.9749,56.9943,56.8064,56.9101,15900.0
2014-12-16 12:50:00,87.88,87.93,87.78,87.8,13300.0,56.936,56.9684,56.8712,56.8841,13300.0
2014-12-16 13:00:00,87.8,87.87,87.7,87.7,13500.0,56.8841,56.9295,56.8194,56.8194,13500.0
2014-12-16 13:10:00,87.67,87.67,87.4,87.49,14000.0,56.7999,56.7999,56.625,56.6833,14000.0
2014-12-16 13:20:00,87.53,87.55,87.45,87.51,7200.0,56.7092,56.7222,56.6574,56.6963,7200.0
2014-12-16 13:30:00,87.49,87.57,87.43,87.53,7700.0,56.6833,56.7351,56.6444,56.7092,7700.0
2014-12-16 13:40:00,87.57,87.67,87.46,87.58,8300.0,56.7351,56.7999,56.6639,56.7416,8300.0
2014-12-16 13:50:00,87.63,87.74,87.63,87.7,4900.0,56.774,56.8453,56.774,56.8194,4900.0
2014-12-16 14:00:00,87.68,87.75,87.64,87.73,8300.0,56.8064,56.8518,56.7805,56.8388,8300.0
2014-12-16 14:10:00,87.7,87.78,87.62,87.72,6500.0,56.8194,56.8712,56.7675,56.8323,6500.0
2014-12-16 14:20:00,87.71,87.8,87.58,87.63,34800.0,56.8258,56.8841,56.7416,56.774,34800.0
2014-12-16 14:30:00,87.65,87.7,87.49,87.58,34100.0,56.787,56.8194,56.6833,56.7416,34100.0
2014-12-16 14:40:00,87.61,87.72,87.56,87.57,18100.0,56.761,56.8323,56.7287,56.7351,18100.0
2014-12-16 14:50:00,87.53,87.55,87.39,87.52,17400.0,56.7092,56.7222,56.6185,56.7027,17400.0
2014-12-16 15:00:00,87.51,87.64,87.42,87.58,24100.0,56.6963,56.7805,56.638,56.7416,24100.0
2014-12-16 15:10:00,87.57,87.57,87.46,87.54,21400.0,56.7351,56.7351,56.6639,56.7157,21400.0
2014-12-16 15:20:00,87.51,87.56,87.28,87.34,26100.0,56.6963,56.7287,56.5472,56.5861,26100.0
2014-12-16 15:30:00,87.32,87.5,87.29,87.46,100600.0,56.5732,56.6898,56.5537,56.6639,100600.0
2014-12-16 15:40:00,87.46,87.54,87.29,87.51,108700.0,56.6639,56.7157,56.5537,56.6963,108700.0
2014-12-16 15:50:00,87.5,87.57,87.19,87.51,434200.0,56.6898,56.7351,56.4889,56.6963,434200.0
2014-12-17 09:30:00,87.7,88.14,87.56,88.03,42900.0,56.8194,57.1044,56.7287,57.0332,42900.0
2014-12-17 09:40:00,88.04,88.38,88.03,88.29,18700.0,57.0396,57.2599,57.0332,57.2016,18700.0
2014-12-17 09:50:00,88.29,88.3,88.07,88.23,26100.0,57.2016,57.2081,57.0591,57.1627,26100.0
2014-12-17 10:00:00,88.23,88.35,88.16,88.17,28000.0,57.1627,57.2405,57.1174,57.1239,28000.0
2014-12-17 10:10:00,88.19,88.21,87.88,87.91,25100.0,57.1368,57.1498,56.936,56.9554,25100.0
2014-12-17 10:20:00,87.94,88.03,87.83,88.03,13600.0,56.9749,57.0332,56.9036,57.0332,13600.0
2014-12-17 10:30:00,88.0,88.28,87.98,88.18,32100.0,57.0137,57.1951,57.0008,57.1303,32100.0
2014-12-17 10:40:00,88.2,88.24,88.03,88.24,21900.0,57.1433,57.1692,57.0332,57.1692,21900.0
2014-12-17 10:50:00,88.22,88.25,88.1,88.18,16900.0,57.1563,57.1757,57.0785,57.1303,16900.0
2014-12-17 11:00:00,88.19,88.31,88.16,88.26,13200.0,57.1368,57.2146,57.1174,57.1822,13200.0
2014-12-17 11:10:00,88.26,88.49,88.18,88.46,24700.0,57.1822,57.3312,57.1303,57.3117,24700.0
2014-12-17 11:20:00,88.41,88.5,88.32,88.4,27200.0,57.2794,57.3377,57.221,57.2729,27200.0
2014-12-17 11:30:00,88.42,88.68,88.41,88.63,32000.0,57.2858,57.4543,57.2794,57.4219,32000.0
2014-12-17 11:40:00,88.62,88.71,88.55,88.58,22600.0,57.4154,57.4737,57.3701,57.3895,22600.0
2014-12-17 11:50:00,88.55,88.62,88.46,88.61,16400.0,57.3701,57.4154,57.3117,57.4089,16400.0
2014-12-17 12:00:00,88.59,88.66,88.5,88.66,23000.0,57.396,57.4413,57.3377,57.4413,23000.0
2014-12-17 12:10:00,88.65,88.65,88.52,88.57,18400.0,57.4348,57.4348,57.3506,57.383,18400.0
2014-12-17 12:20:00,88.57,88.6,88.39,88.41,20600.0,57.383,57.4025,57.2664,57.2794,20600.0
2014-12-17 12:30:00,88.41,88.57,88.39,88.5,19700.0,57.2794,57.383,57.2664,57.3377,19700.0
2014-12-17 12:40:00,88.5,88.58,88.49,88.51,20900.0,57.3377,57.3895,57.3312,57.3441,20900.0
2014-12-17 12:50:00,88.52,88.68,88.51,88.57,11900.0,57.3506,57.4543,57.3441,57.383,11900.0
2014-12-17 13:00:00,88.58,88.63,88.52,88.58,9400.0,57.3895,57.4219,57.3506,57.3895,9400.0
2014-12-17 13:10:00,88.61,88.69,88.5,88.69,10600.0,57.4089,57.4608,57.3377,57.4608,10600.0
2014-12-17 13:20:00,88.71,88.72,88.56,88.6,13400.0,57.4737,57.4802,57.3765,57.4025,13400.0
2014-12-17 13:30:00,88.63,88.63,88.53,88.56,17600.0,57.4219,57.4219,57.3571,57.3765,17600.0
2014-12-17 13:40:00,88.6,88.66,88.51,88.6,12300.0,57.4025,57.4413,57.3441,57.4025,12300.0
2014-12-17 13:50:00,88.55,88.63,88.49,88.62,31200.0,57.3701,57.4219,57.3312,57.4154,31200.0
2014-12-17 14:00:00,88.66,89.15,88.55,88.83,115300.0,57.4413,57.7588,57.3701,57.5515,115300.0
2014-12-17 14:10:00,88.77,89.19,88.76,88.84,36700.0,57.5126,57.7847,57.5061,57.5579,36700.0
2014-12-17 14:20:00,88.81,88.86,88.61,88.66,36600.0,57.5385,57.5709,57.4089,57.4413,36600.0
2014-12-17 14:30:00,88.66,89.0,88.51,89.0,57700.0,57.4413,57.6616,57.3441,57.6616,57700.0
2014-12-17 14:40:00,88.97,88.97,88.5,88.56,55600.0,57.6422,57.6422,57.3377,57.3765,55600.0
2014-12-17 14:50:00,88.56,88.84,88.53,88.69,37100.0,57.3765,57.5579,57.3571,57.4608,37100.0
2014-12-17 15:00:00,88.67,88.78,88.51,88.78,50700.0,57.4478,57.5191,57.3441,57.5191,50700.0
2014-12-17 15:10:00,88.78,89.09,88.76,89.08,38600.0,57.5191,57.7199,57.5061,57.7134,38600.0
2014-12-17 15:20:00,89.11,89.35,88.97,89.3,45600.0,57.7329,57.8884,57.6422,57.856,45600.0
2014-12-17 15:30:00,89.33,89.57,89.27,89.55,73500.0,57.8754,58.0309,57.8365,58.0179,73500.0
2014-12-17 15:40:00,89.55,89.89,89.53,89.77,110100.0,58.0179,58.2382,58.005,58.1605,110100.0
2014-12-17 15:50:00,89.79,89.99,89.7,89.94,286200.0,58.1734,58.303,58.1151,58.2706,286200.0
2014-12-18 09:30:00,90.06,91.07,90.03,90.91,95600.0,58.3484,59.0027,58.3289,58.8991,95600.0
2014-12-18 09:40:00,90.92,91.09,90.85,91.05,57200.0,58.9055,59.0157,58.8602,58.9898,57200.0
2014-12-18 09:50:00,91.07,91.43,91.07,91.38,66900.0,59.0027,59.236,59.0027,59.2036,66900.0
2014-12-18 10:00:00,91.36,91.46,91.23,91.44,51100.0,59.1906,59.2554,59.1064,59.2424,51100.0
2014-12-18 10:10:00,91.38,91.57,91.38,91.51,33600.0,59.2036,59.3267,59.2036,59.2878,33600.0
2014-12-18 10:20:00,91.54,91.54,91.41,91.48,41200.0,59.3072,59.3072,59.223,59.2684,41200.0
2014-12-18 10:30:00,91.48,91.54,91.26,91.34,43200.0,59.2684,59.3072,59.1258,59.1777,43200.0
2014-12-18 10:40:00,91.35,91.53,91.28,91.47,25700.0,59.1841,59.3008,59.1388,59.2619,25700.0
2014-12-18 10:50:00,91.44,91.47,91.13,91.13,45200.0,59.2424,59.2619,59.0416,59.0416,45200.0
2014-12-18 11:00:00,91.14,91.14,90.76,90.83,29100.0,59.0481,59.0481,58.8019,58.8472,29100.0
2014-12-18 11:10:00,90.81,90.85,90.7,90.79,17300.0,58.8343,58.8602,58.763,58.8213,17300.0
2014-12-18 11:20:00,90.77,91.0,90.75,90.86,47100.0,58.8084,58.9574,58.7954,58.8667,47100.0
2014-12-18 11:30:00,90.85,90.96,90.72,90.75,30300.0,58.8602,58.9315,58.776,58.7954,30300.0
2014-12-18 11:40:00,90.72,91.0,90.71,90.92,43300.0,58.776,58.9574,58.7695,58.9055,43300.0
2014-12-18 11:50:00,90.91,90.98,90.82,90.88,23900.0,58.8991,58.9444,58.8408,58.8796,23900.0
2014-12-18 12:00:00,90.86,90.97,90.75,90.94,27300.0,58.8667,58.9379,58.7954,58.9185,27300.0
2014-12-18 12:10:00,90.92,90.99,90.86,90.94,24100.0,58.9055,58.9509,58.8667,58.9185,24100.0
2014-12-18 12:20:00,90.92,90.93,90.83,90.84,29400.0,58.9055,58.912,58.8472,58.8537,29400.0
2014-12-18 12:30:00,90.85,90.9,90.79,90.85,31300.0,58.8602,58.8926,58.8213,58.8602,31300.0
2014-12-18 12:40:00,90.87,90.89,90.8,90.83,19400.0,58.8731,58.8861,58.8278,58.8472,19400.0
2014-12-18 12:50:00,90.83,90.95,90.81,90.92,30300.0,58.8472,58.925,58.8343,58.9055,30300.0
2014-12-18 13:00:00,90.96,91.12,90.92,91.12,21000.0,58.9315,59.0351,58.9055,59.0351,21000.0
2014-12-18 13:10:00,91.1,91.12,91.05,91.06,16400.0,59.0222,59.0351,58.9898,58.9962,16400.0
2014-12-18 13:20:00,91.07,91.29,91.06,91.28,28600.0,59.0027,59.1453,58.9962,59.1388,28600.0
2014-12-18 13:30:00,91.3,91.37,91.21,91.33,33800.0,59.1517,59.1971,59.0934,59.1712,33800.0
2014-12-18 13:40:00,91.34,91.43,91.31,91.43,22400.0,59.1777,59.236,59.1582,59.236,22400.0
2014-12-18 13:50:00,91.42,91.71,91.39,91.7,30900.0,59.2295,59.4174,59.21,59.4109,30900.0
2014-12-18 14:00:00,91.71,91.91,91.65,91.91,60400.0,59.4174,59.5469,59.3785,59.5469,60400.0
2014-12-18 14:10:00,91.86,91.92,91.8,91.83,38900.0,59.5146,59.5534,59.4757,59.4951,38900.0
2014-12-18 14:20:00,91.81,91.86,91.54,91.54,46600.0,59.4822,59.5146,59.3072,59.3072,46600.0
2014-12-18 14:30:00,91.52,91.69,91.47,91.66,26600.0,59.2943,59.4044,59.2619,59.385,26600.0
2014-12-18 14:40:00,91.66,91.66,91.38,91.48,39400.0,59.385,59.385,59.2036,59.2684,39400.0
2014-12-18 14:50:00,91.5,91.69,91.49,91.59,30600.0,59.2813,59.4044,59.2748,59.3396,30600.0
2014-12-18 15:00:00,91.64,91.73,91.54,91.62,45800.0,59.372,59.4303,59.3072,59.3591,45800.0
2014-12-18 15:10:00,91.62,91.8,91.61,91.77,34500.0,59.3591,59.4757,59.3526,59.4562,34500.0
2014-12-18 15:20:00,91.78,91.82,91.67,91.74,37600.0,59.4627,59.4886,59.3915,59.4368,37600.0
2014-12-18 15:30:00,91.75,91.9,91.74,91.8,55500.0,59.4433,59.5405,59.4368,59.4757,55500.0
2014-12-18 15:40:00,91.82,91.95,91.82,91.93,90300.0,59.4886,59.5729,59.4886,59.5599,90300.0
2014-12-18 15:50:00,91.94,92.3,91.91,92.28,238100.0,59.5664,59.7996,59.5469,59.7867,238100.0
2014-12-19 09:30:00,91.93,92.99,91.93,92.41,435700.0,59.5599,60.2467,59.5599,59.8709,435700.0
2014-12-19 09:40:00,92.42,92.55,92.25,92.44,35100.0,59.8774,59.9616,59.7672,59.8903,35100.0
2014-12-19 09:50:00,92.41,92.85,92.41,92.85,40500.0,59.8709,60.156,59.8709,60.156,40500.0
2014-12-19 10:00:00,92.85,92.93,92.65,92.92,34700.0,60.156,60.2078,60.0264,60.2013,34700.0
2014-12-19 10:10:00,92.9,93.04,92.62,92.62,38000.0,60.1884,60.2791,60.0069,60.0069,38000.0
2014-12-19 10:20:00,92.61,92.61,92.32,92.58,34500.0,60.0005,60.0005,59.8126,59.981,34500.0
2014-12-19 10:30:00,92.58,92.6,92.39,92.46,29600.0,59.981,59.994,59.8579,59.9033,29600.0
2014-12-19 10:40:00,92.45,92.52,92.42,92.51,47000.0,59.8968,59.9422,59.8774,59.9357,47000.0
2014-12-19 10:50:00,92.51,92.57,92.41,92.5,40700.0,59.9357,59.9745,59.8709,59.9292,40700.0
2014-12-19 11:00:00,92.49,92.5,92.33,92.4,41000.0,59.9227,59.9292,59.8191,59.8644,41000.0
2014-12-19 11:10:00,92.4,92.41,92.33,92.36,40700.0,59.8644,59.8709,59.8191,59.8385,40700.0
2014-12-19 11:20:00,92.32,92.37,92.26,92.27,22700.0,59.8126,59.845,59.7737,59.7802,22700.0
2014-12-19 11:30:00,92.26,92.42,92.21,92.21,64800.0,59.7737,59.8774,59.7413,59.7413,64800.0
2014-12-19 11:40:00,92.22,92.23,92.09,92.13,34300.0,59.7478,59.7543,59.6636,59.6895,34300.0
2014-12-19 11:50:00,92.13,92.16,92.1,92.15,15400.0,59.6895,59.7089,59.67,59.7024,15400.0
2014-12-19 12:00:00,92.15,92.32,92.11,92.28,27100.0,59.7024,59.8126,59.6765,59.7867,27100.0
2014-12-19 12:10:00,92.29,92.32,92.18,92.21,13900.0,59.7931,59.8126,59.7219,59.7413,13900.0
2014-12-19 12:20:00,92.21,92.21,92.12,92.2,16900.0,59.7413,59.7413,59.683,59.7348,16900.0
2014-12-19 12:30:00,92.19,92.24,92.15,92.2,14400.0,59.7284,59.7607,59.7024,59.7348,14400.0
2014-12-19 12:40:00,92.2,92.36,92.18,92.36,20700.0,59.7348,59.8385,59.7219,59.8385,20700.0
2014-12-19 12:50:00,92.35,92.49,92.35,92.45,23800.0,59.832,59.9227,59.832,59.8968,23800.0
2014-12-19 13:00:00,92.4,92.4,92.27,92.32,13700.0,59.8644,59.8644,59.7802,59.8126,13700.0
2014-12-19 13:10:00,92.3,92.36,92.27,92.27,32500.0,59.7996,59.8385,59.7802,59.7802,32500.0
2014-12-19 13:20:00,92.29,92.29,92.14,92.14,16200.0,59.7931,59.7931,59.696,59.696,16200.0
2014-12-19 13:30:00,92.14,92.17,92.09,92.09,16900.0,59.696,59.7154,59.6636,59.6636,16900.0
2014-12-19 13:40:00,92.1,92.21,92.07,92.17,17800.0,59.67,59.7413,59.6506,59.7154,17800.0
2014-12-19 13:50:00,92.17,92.18,92.07,92.11,15400.0,59.7154,59.7219,59.6506,59.6765,15400.0
2014-12-19 14:00:00,92.11,92.27,92.1,92.27,19700.0,59.6765,59.7802,59.67,59.7802,19700.0
2014-12-19 14:10:00,92.29,92.32,92.21,92.24,21400.0,59.7931,59.8126,59.7413,59.7607,21400.0
2014-12-19 14:20:00,92.24,92.26,92.17,92.26,28700.0,59.7607,59.7737,59.7154,59.7737,28700.0
2014-12-19 14:30:00,92.26,92.42,92.24,92.42,27500.0,59.7737,59.8774,59.7607,59.8774,27500.0
2014-12-19 14:40:00,92.43,92.75,92.43,92.73,53800.0,59.8838,60.0912,59.8838,60.0782,53800.0
2014-12-19 14:50:00,92.73,92.95,92.73,92.93,26600.0,60.0782,60.2207,60.0782,60.2078,26600.0
2014-12-19 15:00:00,92.93,92.94,92.78,92.81,38900.0,60.2078,60.2143,60.1106,60.13,38900.0
2014-12-19 15:10:00,92.81,92.9,92.67,92.78,40500.0,60.13,60.1884,60.0393,60.1106,40500.0
2014-12-19 15:20:00,92.78,92.82,92.63,92.73,57700.0,60.1106,60.1365,60.0134,60.0782,57700.0
2014-12-19 15:30:00,92.74,92.79,92.7,92.77,52200.0,60.0847,60.1171,60.0588,60.1041,52200.0
2014-12-19 15:40:00,92.77,92.78,92.62,92.64,58400.0,60.1041,60.1106,60.0069,60.0199,58400.0
2014-12-19 15:50:00,92.63,92.64,92.24,92.37,226500.0,60.0134,60.0199,59.7607,59.845,226500.0
2014-12-22 09:30:00,92.27,92.99,92.0,92.41,59700.0,59.7802,60.2467,59.6053,59.8709,59700.0
2014-12-22 09:40:00,92.38,92.66,92.27,92.52,26500.0,59.8515,60.0329,59.7802,59.9422,26500.0
2014-12-22 09:50:00,92.55,92.55,92.22,92.36,18500.0,59.9616,59.9616,59.7478,59.8385,18500.0
2014-12-22 10:00:00,92.29,92.46,92.29,92.45,20300.0,59.7931,59.9033,59.7931,59.8968,20300.0
2014-12-22 10:10:00,92.43,92.55,92.26,92.32,35100.0,59.8838,59.9616,59.7737,59.8126,35100.0
2014-12-22 10:20:00,92.31,92.44,92.29,92.38,22600.0,59.8061,59.8903,59.7931,59.8515,22600.0
2014-12-22 10:30:00,92.37,92.51,92.32,92.47,28400.0,59.845,59.9357,59.8126,59.9098,28400.0
2014-12-22 10:40:00,92.47,92.61,92.45,92.58,19300.0,59.9098,60.0005,59.8968,59.981,19300.0
2014-12-22 10:50:00,92.6,92.74,92.6,92.73,16400.0,59.994,60.0847,59.994,60.0782,16400.0
2014-12-22 11:00:00,92.72,92.81,92.64,92.81,32100.0,60.0717,60.13,60.0199,60.13,32100.0
2014-12-22 11:10:00,92.81,92.92,92.8,92.91,26800.0,60.13,60.2013,60.1236,60.1948,26800.0
2014-12-22 11:20:00,92.92,93.0,92.91,92.99,24700.0,60.2013,60.2531,60.1948,60.2467,24700.0
2014-12-22 11:30:00,93.0,93.0,92.87,92.87,22200.0,60.2531,60.2531,60.1689,60.1689,22200.0
2014-12-22 11:40:00,92.86,92.87,92.81,92.83,18700.0,60.1624,60.1689,60.13,60.143,18700.0
2014-12-22 11:50:00,92.82,92.98,92.82,92.96,196500.0,60.1365,60.2402,60.1365,60.2272,196500.0
2014-12-22 12:00:00,92.96,93.04,92.94,92.95,55300.0,60.2272,60.2791,60.2143,60.2207,55300.0
2014-12-22 12:10:00,92.93,92.94,92.77,92.82,17700.0,60.2078,60.2143,60.1041,60.1365,17700.0
2014-12-22 12:20:00,92.81,92.82,92.71,92.71,20700.0,60.13,60.1365,60.0653,60.0653,20700.0
2014-12-22 12:30:00,92.71,92.72,92.59,92.62,12200.0,60.0653,60.0717,59.9875,60.0069,12200.0
2014-12-22 12:40:00,92.61,92.62,92.55,92.57,13300.0,60.0005,60.0069,59.9616,59.9745,13300.0
2014-12-22 12:50:00,92.57,92.71,92.57,92.67,14400.0,59.9745,60.0653,59.9745,60.0393,14400.0
2014-12-22 13:00:00,92.65,92.68,92.53,92.54,23900.0,60.0264,60.0458,59.9486,59.9551,23900.0
2014-12-22 13:10:00,92.54,92.54,92.42,92.44,24800.0,59.9551,59.9551,59.8774,59.8903,24800.0
2014-12-22 13:20:00,92.45,92.46,92.4,92.4,9000.0,59.8968,59.9033,59.8644,59.8644,9000.0
2014-12-22 13:30:00,92.41,92.48,92.4,92.47,12500.0,59.8709,59.9162,59.8644,59.9098,12500.0
2014-12-22 13:40:00,92.46,92.47,92.41,92.43,24900.0,59.9033,59.9098,59.8709,59.8838,24900.0
2014-12-22 13:50:00,92.42,92.43,92.31,92.34,22700.0,59.8774,59.8838,59.8061,59.8255,22700.0
2014-12-22 14:00:00,92.33,92.34,92.14,92.17,41800.0,59.8191,59.8255,59.696,59.7154,41800.0
2014-12-22 14:10:00,92.18,92.22,92.16,92.17,25900.0,59.7219,59.7478,59.7089,59.7154,25900.0
2014-12-22 14:20:00,92.17,92.19,92.1,92.13,33300.0,59.7154,59.7284,59.67,59.6895,33300.0
2014-12-22 14:30:00,92.14,92.21,92.14,92.19,22500.0,59.696,59.7413,59.696,59.7284,22500.0
2014-12-22 14:40:00,92.18,92.41,92.18,92.38,25600.0,59.7219,59.8709,59.7219,59.8515,25600.0
2014-12-22 14:50:00,92.39,92.59,92.39,92.57,38200.0,59.8579,59.9875,59.8579,59.9745,38200.0
2014-12-22 15:00:00,92.58,92.74,92.58,92.74,19800.0,59.981,60.0847,59.981,60.0847,19800.0
2014-12-22 15:10:00,92.74,92.78,92.73,92.77,25300.0,60.0847,60.1106,60.0782,60.1041,25300.0
2014-12-22 15:20:00,92.77,92.85,92.76,92.85,21300.0,60.1041,60.156,60.0976,60.156,21300.0
2014-12-22 15:30:00,92.84,92.85,92.74,92.83,40800.0,60.1495,60.156,60.0847,60.143,40800.0
2014-12-22 15:40:00,92.84,92.91,92.8,92.84,37700.0,60.1495,60.1948,60.1236,60.1495,37700.0
2014-12-22 15:50:00,92.82,92.91,92.77,92.9,107400.0,60.1365,60.1948,60.1041,60.1884,107400.0
2014-12-23 09:30:00,93.2,93.39,92.91,93.39,23600.0,60.3827,60.5058,60.1948,60.5058,23600.0
2014-12-23 09:40:00,93.34,93.75,93.28,93.69,22200.0,60.4734,60.7391,60.4345,60.7002,22200.0
2014-12-23 09:50:00,93.69,93.87,93.62,93.68,28500.0,60.7002,60.8168,60.6548,60.6937,28500.0
2014-12-23 10:00:00,93.68,93.89,93.63,93.8,19400.0,60.6937,60.8298,60.6613,60.7714,19400.0
2014-12-23 10:10:00,93.79,93.89,93.76,93.83,19100.0,60.765,60.8298,60.7455,60.7909,19100.0
2014-12-23 10:20:00,93.78,93.84,93.71,93.72,12100.0,60.7585,60.7974,60.7131,60.7196,12100.0
2014-12-23 10:30:00,93.76,93.76,93.48,93.53,26400.0,60.7455,60.7455,60.5641,60.5965,26400.0
2014-12-23 10:40:00,93.53,93.64,93.38,93.64,49600.0,60.5965,60.6678,60.4993,60.6678,49600.0
2014-12-23 10:50:00,93.64,93.73,93.63,93.68,19600.0,60.6678,60.7261,60.6613,60.6937,19600.0
2014-12-23 11:00:00,93.68,93.91,93.68,93.83,42800.0,60.6937,60.8427,60.6937,60.7909,42800.0
2014-12-23 11:10:00,93.82,93.86,93.77,93.82,10100.0,60.7844,60.8103,60.752,60.7844,10100.0
2014-12-23 11:20:00,93.82,93.9,93.72,93.72,17600.0,60.7844,60.8362,60.7196,60.7196,17600.0
2014-12-23 11:30:00,93.7,93.75,93.65,93.69,9300.0,60.7067,60.7391,60.6743,60.7002,9300.0
2014-12-23 11:40:00,93.69,93.86,93.67,93.76,22100.0,60.7002,60.8103,60.6872,60.7455,22100.0
2014-12-23 11:50:00,93.77,93.81,93.67,93.69,8400.0,60.752,60.7779,60.6872,60.7002,8400.0
2014-12-23 12:00:00,93.67,93.72,93.49,93.51,13500.0,60.6872,60.7196,60.5706,60.5836,13500.0
2014-12-23 12:10:00,93.49,93.49,93.34,93.36,36400.0,60.5706,60.5706,60.4734,60.4864,36400.0
2014-12-23 12:20:00,93.36,93.38,93.25,93.28,18700.0,60.4864,60.4993,60.4151,60.4345,18700.0
2014-12-23 12:30:00,93.28,93.32,93.27,93.3,24300.0,60.4345,60.4605,60.4281,60.4475,24300.0
2014-12-23 12:40:00,93.29,93.29,93.21,93.23,20200.0,60.441,60.441,60.3892,60.4022,20200.0
2014-12-23 12:50:00,93.22,93.22,92.99,93.02,60900.0,60.3957,60.3957,60.2467,60.2661,60900.0
2014-12-23 13:00:00,93.02,93.13,92.99,93.1,19200.0,60.2661,60.3374,60.2467,60.3179,19200.0
2014-12-23 13:10:00,93.12,93.21,93.07,93.07,35300.0,60.3309,60.3892,60.2985,60.2985,35300.0
2014-12-23 13:20:00,93.08,93.18,93.05,93.06,20200.0,60.305,60.3698,60.2855,60.292,20200.0
2014-12-23 13:30:00,93.06,93.06,92.94,92.96,24100.0,60.292,60.292,60.2143,60.2272,24100.0
2014-12-23 13:40:00,92.99,93.04,92.92,92.96,9500.0,60.2467,60.2791,60.2013,60.2272,9500.0
2014-12-23 13:50:00,92.95,92.95,92.81,92.81,18300.0,60.2207,60.2207,60.13,60.13,18300.0
2014-12-23 14:00:00,92.86,92.87,92.63,92.64,28200.0,60.1624,60.1689,60.0134,60.0199,28200.0
2014-12-23 14:10:00,92.68,92.83,92.65,92.81,8300.0,60.0458,60.143,60.0264,60.13,8300.0
2014-12-23 14:20:00,92.81,92.88,92.81,92.88,9100.0,60.13,60.1754,60.13,60.1754,9100.0
2014-12-23 14:30:00,92.92,93.03,92.9,93.03,7500.0,60.2013,60.2726,60.1884,60.2726,7500.0
2014-12-23 14:40:00,93.05,93.23,93.04,93.18,19000.0,60.2855,60.4022,60.2791,60.3698,19000.0
2014-12-23 14:50:00,93.18,93.22,93.09,93.15,21600.0,60.3698,60.3957,60.3114,60.3503,21600.0
2014-12-23 15:00:00,93.13,93.15,93.04,93.04,14700.0,60.3374,60.3503,60.2791,60.2791,14700.0
2014-12-23 15:10:00,93.03,93.04,92.97,92.98,13100.0,60.2726,60.2791,60.2337,60.2402,13100.0
2014-12-23 15:20:00,92.96,92.98,92.83,92.89,23400.0,60.2272,60.2402,60.143,60.1819,23400.0
2014-12-23 15:30:00,92.87,92.9,92.82,92.83,57100.0,60.1689,60.1884,60.1365,60.143,57100.0
2014-12-23 15:40:00,92.83,92.83,92.65,92.73,49000.0,60.143,60.143,60.0264,60.0782,49000.0
2014-12-23 15:50:00,92.73,92.78,92.69,92.72,83100.0,60.0782,60.1106,60.0523,60.0717,83100.0
2014-12-24 09:30:00,91.0,91.0,90.15,90.31,87900.0,60.2591,60.2591,59.6963,59.8022,87900.0
2014-12-24 09:40:00,90.32,90.55,90.2,90.41,60600.0,59.8089,59.9612,59.7294,59.8685,60600.0
2014-12-24 09:50:00,90.37,90.45,90.3,90.39,38100.0,59.842,59.8949,59.7956,59.8552,38100.0
2014-12-24 10:00:00,90.38,90.82,90.38,90.73,46700.0,59.8486,60.14,59.8486,60.0804,46700.0
2014-12-24 10:10:00,90.73,90.94,90.64,90.94,37300.0,60.0804,60.2194,60.0208,60.2194,37300.0
2014-12-24 10:20:00,90.96,91.12,90.92,91.07,29900.0,60.2327,60.3386,60.2062,60.3055,29900.0
2014-12-24 10:30:00,91.1,91.35,91.1,91.31,30600.0,60.3254,60.4909,60.3254,60.4644,30600.0
2014-12-24 10:40:00,91.35,91.35,91.11,91.11,19000.0,60.4909,60.4909,60.332,60.332,19000.0
2014-12-24 10:50:00,91.13,91.16,91.05,91.08,15700.0,60.3452,60.3651,60.2923,60.3121,15700.0
2014-12-24 11:00:00,91.08,91.13,91.03,91.12,22300.0,60.3121,60.3452,60.279,60.3386,22300.0
2014-12-24 11:10:00,91.12,91.13,90.97,91.0,20500.0,60.3386,60.3452,60.2393,60.2591,20500.0
2014-12-24 11:20:00,91.01,91.01,90.85,90.86,19400.0,60.2658,60.2658,60.1598,60.1664,19400.0
2014-12-24 11:30:00,90.87,90.95,90.82,90.87,19600.0,60.1731,60.226,60.14,60.1731,19600.0
2014-12-24 11:40:00,90.85,90.99,90.81,90.95,18900.0,60.1598,60.2525,60.1333,60.226,18900.0
2014-12-24 11:50:00,90.94,90.99,90.9,90.93,15400.0,60.2194,60.2525,60.1929,60.2128,15400.0
2014-12-24 12:00:00,90.93,91.0,90.84,90.89,12900.0,60.2128,60.2591,60.1532,60.1863,12900.0
2014-12-24 12:10:00,90.89,90.89,90.78,90.81,19300.0,60.1863,60.1863,60.1135,60.1333,19300.0
2014-12-24 12:20:00,90.8,90.8,90.66,90.72,17500.0,60.1267,60.1267,60.034,60.0737,17500.0
2014-12-24 12:30:00,90.73,90.82,90.71,90.77,16900.0,60.0804,60.14,60.0671,60.1068,16900.0
2014-12-24 12:40:00,90.76,90.76,90.68,90.69,25600.0,60.1002,60.1002,60.0472,60.0539,25600.0
2014-12-24 12:50:00,90.69,90.71,90.52,90.59,40800.0,60.0539,60.0671,59.9413,59.9877,40800.0
2014-12-26 09:30:00,91.04,91.12,90.44,90.5,20200.0,60.2856,60.3386,59.8883,59.9281,20200.0
2014-12-26 09:40:00,90.52,90.89,90.52,90.87,9000.0,59.9413,60.1863,59.9413,60.1731,9000.0
2014-12-26 09:50:00,90.86,91.13,90.85,91.06,7800.0,60.1664,60.3452,60.1598,60.2989,7800.0
2014-12-26 10:00:00,91.09,91.35,91.07,91.18,39300.0,60.3187,60.4909,60.3055,60.3783,39300.0
2014-12-26 10:10:00,91.16,91.19,90.81,90.81,8400.0,60.3651,60.385,60.1333,60.1333,8400.0
2014-12-26 10:20:00,90.8,90.98,90.8,90.9,13300.0,60.1267,60.2459,60.1267,60.1929,13300.0
2014-12-26 10:30:00,90.88,90.95,90.82,90.86,15200.0,60.1797,60.226,60.14,60.1664,15200.0
2014-12-26 10:40:00,90.85,90.99,90.85,90.93,6700.0,60.1598,60.2525,60.1598,60.2128,6700.0
2014-12-26 10:50:00,90.92,91.11,90.91,91.11,3600.0,60.2062,60.332,60.1996,60.332,3600.0
2014-12-26 11:00:00,91.13,91.2,91.09,91.12,6300.0,60.3452,60.3916,60.3187,60.3386,6300.0
2014-12-26 11:10:00,91.14,91.14,91.02,91.08,10000.0,60.3519,60.3519,60.2724,60.3121,10000.0
2014-12-26 11:20:00,91.07,91.09,90.95,90.95,3800.0,60.3055,60.3187,60.226,60.226,3800.0
2014-12-26 11:30:00,90.94,91.03,90.92,90.92,16600.0,60.2194,60.279,60.2062,60.2062,16600.0
2014-12-26 11:40:00,90.92,90.97,90.87,90.95,15200.0,60.2062,60.2393,60.1731,60.226,15200.0
2014-12-26 11:50:00,90.93,90.96,90.88,90.93,13500.0,60.2128,60.2327,60.1797,60.2128,13500.0
2014-12-26 12:00:00,90.91,90.91,90.8,90.8,4300.0,60.1996,60.1996,60.1267,60.1267,4300.0
2014-12-26 12:10:00,90.8,90.87,90.73,90.85,8000.0,60.1267,60.1731,60.0804,60.1598,8000.0
2014-12-26 12:20:00,90.87,90.88,90.67,90.69,6400.0,60.1731,60.1797,60.0406,60.0539,6400.0
2014-12-26 12:30:00,90.69,90.71,90.63,90.63,4100.0,60.0539,60.0671,60.0141,60.0141,4100.0
2014-12-26 12:40:00,90.66,90.71,90.62,90.71,8700.0,60.034,60.0671,60.0075,60.0671,8700.0
2014-12-26 12:50:00,90.7,90.7,90.62,90.62,3600.0,60.0605,60.0605,60.0075,60.0075,3600.0
2014-12-26 13:00:00,90.63,90.72,90.63,90.65,8100.0,60.0141,60.0737,60.0141,60.0274,8100.0
2014-12-26 13:10:00,90.63,90.71,90.61,90.71,3700.0,60.0141,60.0671,60.0009,60.0671,3700.0
2014-12-26 13:20:00,90.71,90.72,90.65,90.68,6700.0,60.0671,60.0737,60.0274,60.0472,6700.0
2014-12-26 13:30:00,90.7,90.8,90.7,90.73,5000.0,60.0605,60.1267,60.0605,60.0804,5000.0
2014-12-26 13:40:00,90.72,90.8,90.7,90.71,8000.0,60.0737,60.1267,60.0605,60.0671,8000.0
2014-12-26 13:50:00,90.71,90.83,90.69,90.8,8100.0,60.0671,60.1466,60.0539,60.1267,8100.0
2014-12-26 14:00:00,90.8,90.85,90.78,90.81,8200.0,60.1267,60.1598,60.1135,60.1333,8200.0
2014-12-26 14:10:00,90.82,90.83,90.68,90.69,6700.0,60.14,60.1466,60.0472,60.0539,6700.0
2014-12-26 14:20:00,90.69,90.69,90.58,90.65,6700.0,60.0539,60.0539,59.981,60.0274,6700.0
2014-12-26 14:30:00,90.65,90.65,90.55,90.55,6100.0,60.0274,60.0274,59.9612,59.9612,6100.0
2014-12-26 14:40:00,90.57,90.57,90.47,90.5,21300.0,59.9744,59.9744,59.9082,59.9281,21300.0
2014-12-26 14:50:00,90.52,90.62,90.52,90.58,8300.0,59.9413,60.0075,59.9413,59.981,8300.0
2014-12-26 15:00:00,90.6,90.6,90.53,90.54,10500.0,59.9943,59.9943,59.9479,59.9545,10500.0
2014-12-26 15:10:00,90.54,90.61,90.53,90.58,12600.0,59.9545,60.0009,59.9479,59.981,12600.0
2014-12-26 15:20:00,90.59,90.62,90.56,90.57,11200.0,59.9877,60.0075,59.9678,59.9744,11200.0
2014-12-26 15:30:00,90.59,90.59,90.51,90.55,16100.0,59.9877,59.9877,59.9347,59.9612,16100.0
2014-12-26 15:40:00,90.55,90.61,90.41,90.41,30900.0,59.9612,60.0009,59.8685,59.8685,30900.0
2014-12-26 15:50:00,90.42,90.45,90.32,90.41,75500.0,59.8751,59.8949,59.8089,59.8685,75500.0
2014-12-29 09:30:00,90.02,90.37,89.64,90.24,45100.0,59.6102,59.842,59.3586,59.7559,45100.0
2014-12-29 09:40:00,90.24,90.78,90.24,90.33,39100.0,59.7559,60.1135,59.7559,59.8155,39100.0
2014-12-29 09:50:00,90.36,90.5,90.05,90.34,27900.0,59.8353,59.9281,59.6301,59.8221,27900.0
2014-12-29 10:00:00,90.36,90.74,90.29,90.61,92700.0,59.8353,60.087,59.789,60.0009,92700.0
2014-12-29 10:10:00,90.69,90.95,90.67,90.84,18100.0,60.0539,60.226,60.0406,60.1532,18100.0
2014-12-29 10:20:00,90.86,90.96,90.74,90.82,30500.0,60.1664,60.2327,60.087,60.14,30500.0
2014-12-29 10:30:00,90.75,90.9,90.55,90.65,14600.0,60.0936,60.1929,59.9612,60.0274,14600.0
2014-12-29 10:40:00,90.61,90.65,90.45,90.45,7100.0,60.0009,60.0274,59.8949,59.8949,7100.0
2014-12-29 10:50:00,90.48,90.55,90.37,90.5,7500.0,59.9148,59.9612,59.842,59.9281,7500.0
2014-12-29 11:00:00,90.49,90.49,90.28,90.31,10000.0,59.9214,59.9214,59.7824,59.8022,10000.0
2014-12-29 11:10:00,90.31,90.36,90.12,90.13,29400.0,59.8022,59.8353,59.6764,59.683,29400.0
2014-12-29 11:20:00,90.13,90.16,90.06,90.06,12500.0,59.683,59.7029,59.6367,59.6367,12500.0
2014-12-29 11:30:00,90.06,90.08,89.98,90.08,10200.0,59.6367,59.6499,59.5837,59.6499,10200.0
2014-12-29 11:40:00,90.08,90.08,89.97,90.03,10400.0,59.6499,59.6499,59.5771,59.6168,10400.0
2014-12-29 11:50:00,90.04,90.12,90.03,90.11,7300.0,59.6234,59.6764,59.6168,59.6698,7300.0
2014-12-29 12:00:00,90.14,90.18,90.1,90.15,5800.0,59.6897,59.7162,59.6632,59.6963,5800.0
2014-12-29 12:10:00,90.15,90.24,90.14,90.24,6300.0,59.6963,59.7559,59.6897,59.7559,6300.0
2014-12-29 12:20:00,90.25,90.26,90.19,90.19,3900.0,59.7625,59.7691,59.7228,59.7228,3900.0
2014-12-29 12:30:00,90.2,90.25,90.11,90.15,4000.0,59.7294,59.7625,59.6698,59.6963,4000.0
2014-12-29 12:40:00,90.13,90.13,90.02,90.04,5500.0,59.683,59.683,59.6102,59.6234,5500.0
2014-12-29 12:50:00,90.04,90.04,89.96,89.96,5300.0,59.6234,59.6234,59.5705,59.5705,5300.0
2014-12-29 13:00:00,89.94,89.96,89.91,89.92,7500.0,59.5572,59.5705,59.5374,59.544,7500.0
2014-12-29 13:10:00,89.91,90.04,89.91,90.03,10900.0,59.5374,59.6234,59.5374,59.6168,10900.0
2014-12-29 13:20:00,90.02,90.08,89.98,89.98,10300.0,59.6102,59.6499,59.5837,59.5837,10300.0
2014-12-29 13:30:00,90.0,90.01,89.91,89.94,10700.0,59.597,59.6036,59.5374,59.5572,10700.0
2014-12-29 13:40:00,89.92,89.93,89.87,89.91,7200.0,59.544,59.5506,59.5109,59.5374,7200.0
2014-12-29 13:50:00,89.91,89.96,89.85,89.93,8900.0,59.5374,59.5705,59.4976,59.5506,8900.0
2014-12-29 14:00:00,89.94,89.97,89.8,89.82,7000.0,59.5572,59.5771,59.4645,59.4778,7000.0
2014-12-29 14:10:00,89.81,89.83,89.77,89.79,12900.0,59.4711,59.4844,59.4447,59.4579,12900.0
2014-12-29 14:20:00,89.8,89.9,89.79,89.9,11400.0,59.4645,59.5307,59.4579,59.5307,11400.0
2014-12-29 14:30:00,89.9,89.9,89.86,89.87,8400.0,59.5307,59.5307,59.5043,59.5109,8400.0
2014-12-29 14:40:00,89.86,89.98,89.86,89.97,8700.0,59.5043,59.5837,59.5043,59.5771,8700.0
2014-12-29 14:50:00,89.98,90.11,89.98,90.1,8100.0,59.5837,59.6698,59.5837,59.6632,8100.0
2014-12-29 15:00:00,90.12,90.2,90.11,90.18,8300.0,59.6764,59.7294,59.6698,59.7162,8300.0
2014-12-29 15:10:00,90.18,90.19,90.14,90.16,6400.0,59.7162,59.7228,59.6897,59.7029,6400.0
2014-12-29 15:20:00,90.19,90.2,90.16,90.16,12000.0,59.7228,59.7294,59.7029,59.7029,12000.0
2014-12-29 15:30:00,90.16,90.33,90.14,90.29,24100.0,59.7029,59.8155,59.6897,59.789,24100.0
2014-12-29 15:40:00,90.27,90.33,90.27,90.29,25400.0,59.7757,59.8155,59.7757,59.789,25400.0
2014-12-29 15:50:00,90.29,90.3,90.13,90.19,84900.0,59.789,59.7956,59.683,59.7228,84900.0
2014-12-30 09:30:00,89.96,90.16,89.68,89.75,20700.0,59.5705,59.7029,59.3851,59.4314,20700.0
2014-12-30 09:40:00,89.71,90.15,89.71,90.01,16000.0,59.4049,59.6963,59.4049,59.6036,16000.0
2014-12-30 09:50:00,90.0,90.07,89.8,90.0,10000.0,59.597,59.6433,59.4645,59.597,10000.0
2014-12-30 10:00:00,89.9,90.11,89.9,90.04,11100.0,59.5307,59.6698,59.5307,59.6234,11100.0
2014-12-30 10:10:00,90.02,90.11,89.94,90.11,6200.0,59.6102,59.6698,59.5572,59.6698,6200.0
2014-12-30 10:20:00,90.12,90.14,90.0,90.04,10700.0,59.6764,59.6897,59.597,59.6234,10700.0
2014-12-30 10:30:00,90.05,90.07,89.88,90.06,32400.0,59.6301,59.6433,59.5175,59.6367,32400.0
2014-12-30 10:40:00,90.08,90.2,90.02,90.14,11900.0,59.6499,59.7294,59.6102,59.6897,11900.0
2014-12-30 10:50:00,90.14,90.2,90.13,90.18,4700.0,59.6897,59.7294,59.683,59.7162,4700.0
2014-12-30 11:00:00,90.16,90.2,90.13,90.13,10600.0,59.7029,59.7294,59.683,59.683,10600.0
2014-12-30 11:10:00,90.12,90.12,90.01,90.06,8700.0,59.6764,59.6764,59.6036,59.6367,8700.0
2014-12-30 11:20:00,90.07,90.07,89.98,89.99,9900.0,59.6433,59.6433,59.5837,59.5903,9900.0
2014-12-30 11:30:00,89.99,90.11,89.99,90.07,11300.0,59.5903,59.6698,59.5903,59.6433,11300.0
2014-12-30 11:40:00,90.04,90.07,89.96,89.98,6900.0,59.6234,59.6433,59.5705,59.5837,6900.0
2014-12-30 11:50:00,89.97,89.98,89.89,89.9,7200.0,59.5771,59.5837,59.5241,59.5307,7200.0
2014-12-30 12:00:00,89.91,90.06,89.9,89.97,10600.0,59.5374,59.6367,59.5307,59.5771,10600.0
2014-12-30 12:10:00,89.95,90.0,89.88,89.89,9600.0,59.5638,59.597,59.5175,59.5241,9600.0
2014-12-30 12:20:00,89.9,90.04,89.86,90.02,14500.0,59.5307,59.6234,59.5043,59.6102,14500.0
2014-12-30 12:30:00,90.03,90.07,90.0,90.0,7900.0,59.6168,59.6433,59.597,59.597,7900.0
2014-12-30 12:40:00,90.01,90.05,89.94,90.02,8600.0,59.6036,59.6301,59.5572,59.6102,8600.0
2014-12-30 12:50:00,90.04,90.04,89.87,89.87,15800.0,59.6234,59.6234,59.5109,59.5109,15800.0
2014-12-30 13:00:00,89.88,89.89,89.74,89.76,12000.0,59.5175,59.5241,59.4248,59.438,12000.0
2014-12-30 13:10:00,89.78,89.78,89.72,89.75,11200.0,59.4513,59.4513,59.4115,59.4314,11200.0
2014-12-30 13:20:00,89.75,89.84,89.72,89.84,25100.0,59.4314,59.491,59.4115,59.491,25100.0
2014-12-30 13:30:00,89.84,89.88,89.75,89.78,12600.0,59.491,59.5175,59.4314,59.4513,12600.0
2014-12-30 13:40:00,89.78,89.83,89.68,89.83,18200.0,59.4513,59.4844,59.3851,59.4844,18200.0
2014-12-30 13:50:00,89.83,89.83,89.75,89.76,7700.0,59.4844,59.4844,59.4314,59.438,7700.0
2014-12-30 14:00:00,89.76,89.89,89.76,89.87,7600.0,59.438,59.5241,59.438,59.5109,7600.0
2014-12-30 14:10:00,89.87,89.91,89.85,89.85,15700.0,59.5109,59.5374,59.4976,59.4976,15700.0
2014-12-30 14:20:00,89.87,89.9,89.84,89.86,7200.0,59.5109,59.5307,59.491,59.5043,7200.0
2014-12-30 14:30:00,89.86,89.92,89.83,89.92,6900.0,59.5043,59.544,59.4844,59.544,6900.0
2014-12-30 14:40:00,89.92,90.04,89.9,90.0,14400.0,59.544,59.6234,59.5307,59.597,14400.0
2014-12-30 14:50:00,90.03,90.03,89.96,89.97,8600.0,59.6168,59.6168,59.5705,59.5771,8600.0
2014-12-30 15:00:00,89.98,90.0,89.93,89.96,9300.0,59.5837,59.597,59.5506,59.5705,9300.0
2014-12-30 15:10:00,90.0,90.02,89.94,89.99,11300.0,59.597,59.6102,59.5572,59.5903,11300.0
2014-12-30 15:20:00,89.98,90.03,89.97,89.99,12300.0,59.5837,59.6168,59.5771,59.5903,12300.0
2014-12-30 15:30:00,89.99,90.03,89.94,89.98,20800.0,59.5903,59.6168,59.5572,59.5837,20800.0
2014-12-30 15:40:00,89.98,89.99,89.85,89.89,32900.0,59.5837,59.5903,59.4976,59.5241,32900.0
2014-12-30 15:50:00,89.89,89.9,89.78,89.84,94600.0,59.5241,59.5307,59.4513,59.491,94600.0
2014-12-31 09:30:00,90.09,90.29,89.51,89.56,20300.0,59.6566,59.789,59.2725,59.3056,20300.0
2014-12-31 09:40:00,89.57,89.86,89.55,89.64,31300.0,59.3122,59.5043,59.299,59.3586,31300.0
2014-12-31 09:50:00,89.63,89.69,89.47,89.52,9900.0,59.3519,59.3917,59.246,59.2791,9900.0
2014-12-31 10:00:00,89.53,89.68,89.42,89.62,12600.0,59.2857,59.3851,59.2129,59.3453,12600.0
2014-12-31 10:10:00,89.64,89.7,89.58,89.63,9500.0,59.3586,59.3983,59.3188,59.3519,9500.0
2014-12-31 10:20:00,89.67,89.67,89.56,89.63,10400.0,59.3784,59.3784,59.3056,59.3519,10400.0
2014-12-31 10:30:00,89.59,89.63,89.56,89.58,8100.0,59.3255,59.3519,59.3056,59.3188,8100.0
2014-12-31 10:40:00,89.58,89.88,89.58,89.88,8900.0,59.3188,59.5175,59.3188,59.5175,8900.0
2014-12-31 10:50:00,89.85,90.0,89.85,89.99,6300.0,59.4976,59.597,59.4976,59.5903,6300.0
2014-12-31 11:00:00,89.97,90.04,89.94,90.02,8900.0,59.5771,59.6234,59.5572,59.6102,8900.0
2014-12-31 11:10:00,90.06,90.07,89.87,89.9,6500.0,59.6367,59.6433,59.5109,59.5307,6500.0
2014-12-31 11:20:00,89.9,89.99,89.86,89.98,12500.0,59.5307,59.5903,59.5043,59.5837,12500.0
2014-12-31 11:30:00,89.99,90.04,89.99,90.02,5700.0,59.5903,59.6234,59.5903,59.6102,5700.0
2014-12-31 11:40:00,90.03,90.04,89.92,89.97,8100.0,59.6168,59.6234,59.544,59.5771,8100.0
2014-12-31 11:50:00,89.96,89.98,89.9,89.9,4700.0,59.5705,59.5837,59.5307,59.5307,4700.0
2014-12-31 12:00:00,89.92,89.94,89.76,89.82,14400.0,59.544,59.5572,59.438,59.4778,14400.0
2014-12-31 12:10:00,89.79,89.82,89.7,89.7,12400.0,59.4579,59.4778,59.3983,59.3983,12400.0
2014-12-31 12:20:00,89.7,89.76,89.65,89.73,42700.0,59.3983,59.438,59.3652,59.4182,42700.0
2014-12-31 12:30:00,89.76,89.77,89.53,89.53,6800.0,59.438,59.4447,59.2857,59.2857,6800.0
2014-12-31 12:40:00,89.51,89.52,89.36,89.38,7200.0,59.2725,59.2791,59.1732,59.1864,7200.0
2014-12-31 12:50:00,89.38,89.41,89.3,89.41,11100.0,59.1864,59.2063,59.1334,59.2063,11100.0
2014-12-31 13:00:00,89.36,89.49,89.34,89.48,5300.0,59.1732,59.2592,59.1599,59.2526,5300.0
2014-12-31 13:10:00,89.5,89.54,89.41,89.46,5500.0,59.2659,59.2924,59.2063,59.2394,5500.0
2014-12-31 13:20:00,89.5,89.54,89.44,89.49,5700.0,59.2659,59.2924,59.2261,59.2592,5700.0
2014-12-31 13:30:00,89.49,89.53,89.46,89.5,8500.0,59.2592,59.2857,59.2394,59.2659,8500.0
2014-12-31 13:40:00,89.49,89.6,89.49,89.51,6100.0,59.2592,59.3321,59.2592,59.2725,6100.0
2014-12-31 13:50:00,89.57,89.57,89.32,89.36,11400.0,59.3122,59.3122,59.1467,59.1732,11400.0
2014-12-31 14:00:00,89.37,89.4,89.2,89.25,31200.0,59.1798,59.1996,59.0672,59.1003,31200.0
2014-12-31 14:10:00,89.23,89.26,89.11,89.19,11500.0,59.0871,59.1069,59.0076,59.0606,11500.0
2014-12-31 14:20:00,89.18,89.18,89.04,89.09,11200.0,59.054,59.054,58.9613,58.9944,11200.0
2014-12-31 14:30:00,89.06,89.14,88.98,88.98,21500.0,58.9745,59.0275,58.9215,58.9215,21500.0
2014-12-31 14:40:00,88.98,89.1,88.96,89.07,13300.0,58.9215,59.001,58.9083,58.9811,13300.0
2014-12-31 14:50:00,89.12,89.2,89.07,89.08,7400.0,59.0142,59.0672,58.9811,58.9877,7400.0
2014-12-31 15:00:00,89.09,89.16,89.02,89.1,7900.0,58.9944,59.0407,58.948,59.001,7900.0
2014-12-31 15:10:00,89.11,89.24,89.06,89.24,16400.0,59.0076,59.0937,58.9745,59.0937,16400.0
2014-12-31 15:20:00,89.24,89.33,89.23,89.29,11400.0,59.0937,59.1533,59.0871,59.1268,11400.0
2014-12-31 15:30:00,89.28,89.29,89.1,89.1,22600.0,59.1202,59.1268,59.001,59.001,22600.0
2014-12-31 15:40:00,89.1,89.11,88.78,88.81,41000.0,59.001,59.0076,58.7891,58.809,41000.0
2014-12-31 15:50:00,88.8,88.89,88.64,88.66,92800.0,58.8023,58.8619,58.6964,58.7096,92800.0
2015-01-02 09:30:00,89.22,89.38,88.85,88.96,20800.0,59.0805,59.1864,58.8354,58.9083,20800.0
2015-01-02 09:40:00,88.94,88.95,88.44,88.68,19900.0,58.895,58.9017,58.5639,58.7229,19900.0
2015-01-02 09:50:00,88.77,88.81,88.52,88.59,22100.0,58.7825,58.809,58.6169,58.6633,22100.0
2015-01-02 10:00:00,88.57,88.68,88.44,88.58,8900.0,58.65,58.7229,58.5639,58.6567,8900.0
2015-01-02 10:10:00,88.58,88.78,88.57,88.64,13500.0,58.6567,58.7891,58.65,58.6964,13500.0
2015-01-02 10:20:00,88.65,88.65,88.41,88.55,25100.0,58.703,58.703,58.5441,58.6368,25100.0
2015-01-02 10:30:00,88.53,88.66,88.39,88.39,17000.0,58.6235,58.7096,58.5308,58.5308,17000.0
2015-01-02 10:40:00,88.38,88.38,88.09,88.32,22300.0,58.5242,58.5242,58.3322,58.4845,22300.0
2015-01-02 10:50:00,88.3,88.42,88.21,88.32,15600.0,58.4712,58.5507,58.4116,58.4845,15600.0
2015-01-02 11:00:00,88.26,88.27,87.97,88.01,13300.0,58.4448,58.4514,58.2527,58.2792,13300.0
2015-01-02 11:10:00,88.07,88.07,87.79,87.79,20600.0,58.3189,58.3189,58.1335,58.1335,20600.0
2015-01-02 11:20:00,87.79,88.08,87.79,88.06,17400.0,58.1335,58.3256,58.1335,58.3123,17400.0
2015-01-02 11:30:00,88.08,88.18,87.95,87.99,10700.0,58.3256,58.3918,58.2395,58.266,10700.0
2015-01-02 11:40:00,87.97,87.98,87.87,87.95,9900.0,58.2527,58.2593,58.1865,58.2395,9900.0
2015-01-02 11:50:00,87.93,87.97,87.84,87.94,4200.0,58.2262,58.2527,58.1666,58.2329,4200.0
2015-01-02 12:00:00,87.94,88.02,87.89,87.94,11900.0,58.2329,58.2858,58.1997,58.2329,11900.0
2015-01-02 12:10:00,87.94,88.06,87.92,88.06,10500.0,58.2329,58.3123,58.2196,58.3123,10500.0
2015-01-02 12:20:00,88.05,88.13,88.02,88.11,6600.0,58.3057,58.3587,58.2858,58.3454,6600.0
2015-01-02 12:30:00,88.12,88.23,88.07,88.23,40000.0,58.352,58.4249,58.3189,58.4249,40000.0
2015-01-02 12:40:00,88.24,88.24,87.93,87.94,10200.0,58.4315,58.4315,58.2262,58.2329,10200.0
2015-01-02 12:50:00,87.93,87.99,87.83,87.88,7500.0,58.2262,58.266,58.16,58.1931,7500.0
2015-01-02 13:00:00,87.88,87.94,87.85,87.87,6200.0,58.1931,58.2329,58.1733,58.1865,6200.0
2015-01-02 13:10:00,87.85,87.88,87.76,87.86,11200.0,58.1733,58.1931,58.1137,58.1799,11200.0
2015-01-02 13:20:00,87.85,87.97,87.74,87.74,15000.0,58.1733,58.2527,58.1004,58.1004,15000.0
2015-01-02 13:30:00,87.76,87.82,87.62,87.8,15800.0,58.1137,58.1534,58.021,58.1401,15800.0
2015-01-02 13:40:00,87.79,87.91,87.78,87.86,15400.0,58.1335,58.213,58.1269,58.1799,15400.0
2015-01-02 13:50:00,87.86,88.01,87.8,87.96,8200.0,58.1799,58.2792,58.1401,58.2461,8200.0
2015-01-02 14:00:00,87.94,88.06,87.92,88.06,45700.0,58.2329,58.3123,58.2196,58.3123,45700.0
2015-01-02 14:10:00,88.07,88.18,88.01,88.04,19800.0,58.3189,58.3918,58.2792,58.2991,19800.0
2015-01-02 14:20:00,88.02,88.12,87.99,88.04,7000.0,58.2858,58.352,58.266,58.2991,7000.0
2015-01-02 14:30:00,88.05,88.07,87.94,88.03,11000.0,58.3057,58.3189,58.2329,58.2924,11000.0
2015-01-02 14:40:00,88.06,88.14,88.02,88.09,13000.0,58.3123,58.3653,58.2858,58.3322,13000.0
2015-01-02 14:50:00,88.09,88.14,87.93,87.95,15300.0,58.3322,58.3653,58.2262,58.2395,15300.0
2015-01-02 15:00:00,87.96,87.97,87.88,87.9,14600.0,58.2461,58.2527,58.1931,58.2064,14600.0
2015-01-02 15:10:00,87.9,87.9,87.72,87.78,29300.0,58.2064,58.2064,58.0872,58.1269,29300.0
2015-01-02 15:20:00,87.8,87.98,87.8,87.97,22100.0,58.1401,58.2593,58.1401,58.2527,22100.0
2015-01-02 15:30:00,87.97,87.99,87.85,87.97,28600.0,58.2527,58.266,58.1733,58.2527,28600.0
2015-01-02 15:40:00,87.98,88.17,87.96,88.17,45500.0,58.2593,58.3852,58.2461,58.3852,45500.0
2015-01-02 15:50:00,88.17,88.26,88.07,88.08,167100.0,58.3852,58.4448,58.3189,58.3256,167100.0
2015-01-05 09:30:00,87.9,88.4,87.9,88.12,42200.0,58.2064,58.5375,58.2064,58.352,42200.0
2015-01-05 09:40:00,88.1,88.24,87.88,87.94,32300.0,58.3388,58.4315,58.1931,58.2329,32300.0
2015-01-05 09:50:00,87.95,87.98,87.76,87.76,24800.0,58.2395,58.2593,58.1137,58.1137,24800.0
2015-01-05 10:00:00,87.73,88.26,87.69,88.16,23700.0,58.0938,58.4448,58.0673,58.3785,23700.0
2015-01-05 10:10:00,88.19,88.23,88.08,88.21,85000.0,58.3984,58.4249,58.3256,58.4116,85000.0
2015-01-05 10:20:00,88.22,88.7,88.22,88.57,35100.0,58.4183,58.7361,58.4183,58.65,35100.0
2015-01-05 10:30:00,88.56,88.56,88.22,88.32,18800.0,58.6434,58.6434,58.4183,58.4845,18800.0
2015-01-05 10:40:00,88.26,88.58,88.19,88.57,17800.0,58.4448,58.6567,58.3984,58.65,17800.0
2015-01-05 10:50:00,88.57,88.65,88.49,88.5,17600.0,58.65,58.703,58.5971,58.6037,17600.0
2015-01-05 11:00:00,88.52,88.52,88.41,88.48,29000.0,58.6169,58.6169,58.5441,58.5904,29000.0
2015-01-05 11:10:00,88.46,88.53,88.2,88.2,13500.0,58.5772,58.6235,58.405,58.405,13500.0
2015-01-05 11:20:00,88.25,88.44,88.25,88.41,24800.0,58.4381,58.5639,58.4381,58.5441,24800.0
2015-01-05 11:30:00,88.39,88.57,88.36,88.52,29500.0,58.5308,58.65,58.511,58.6169,29500.0
2015-01-05 11:40:00,88.51,89.05,88.51,88.95,38400.0,58.6103,58.9679,58.6103,58.9017,38400.0
2015-01-05 11:50:00,88.95,89.04,88.87,88.87,20800.0,58.9017,58.9613,58.8487,58.8487,20800.0
2015-01-05 12:00:00,88.89,88.93,88.83,88.85,18600.0,58.8619,58.8884,58.8222,58.8354,18600.0
2015-01-05 12:10:00,88.84,88.9,88.75,88.84,22200.0,58.8288,58.8686,58.7692,58.8288,22200.0
2015-01-05 12:20:00,88.84,88.89,88.7,88.7,21600.0,58.8288,58.8619,58.7361,58.7361,21600.0
2015-01-05 12:30:00,88.67,88.89,88.54,88.86,30200.0,58.7162,58.8619,58.6302,58.8421,30200.0
2015-01-05 12:40:00,88.88,89.04,88.86,88.92,19100.0,58.8553,58.9613,58.8421,58.8818,19100.0
2015-01-05 12:50:00,88.9,88.9,88.68,88.74,23600.0,58.8686,58.8686,58.7229,58.7626,23600.0
2015-01-05 13:00:00,88.75,88.86,88.69,88.81,25100.0,58.7692,58.8421,58.7295,58.809,25100.0
2015-01-05 13:10:00,88.81,88.81,88.52,88.59,28400.0,58.809,58.809,58.6169,58.6633,28400.0
2015-01-05 13:20:00,88.55,88.58,88.45,88.54,18100.0,58.6368,58.6567,58.5706,58.6302,18100.0
2015-01-05 13:30:00,88.53,88.63,88.46,88.56,20800.0,58.6235,58.6898,58.5772,58.6434,20800.0
2015-01-05 13:40:00,88.58,88.67,88.43,88.6,21800.0,58.6567,58.7162,58.5573,58.6699,21800.0
2015-01-05 13:50:00,88.63,88.69,88.55,88.62,17400.0,58.6898,58.7295,58.6368,58.6831,17400.0
2015-01-05 14:00:00,88.6,88.73,88.52,88.7,22000.0,58.6699,58.756,58.6169,58.7361,22000.0
2015-01-05 14:10:00,88.7,88.77,88.6,88.6,24300.0,58.7361,58.7825,58.6699,58.6699,24300.0
2015-01-05 14:20:00,88.6,88.69,88.51,88.51,15100.0,58.6699,58.7295,58.6103,58.6103,15100.0
2015-01-05 14:30:00,88.48,88.69,88.46,88.61,36800.0,58.5904,58.7295,58.5772,58.6765,36800.0
2015-01-05 14:40:00,88.63,88.69,88.44,88.53,30300.0,58.6898,58.7295,58.5639,58.6235,30300.0
2015-01-05 14:50:00,88.56,88.57,88.39,88.45,20700.0,58.6434,58.65,58.5308,58.5706,20700.0
2015-01-05 15:00:00,88.43,88.61,88.38,88.58,28900.0,58.5573,58.6765,58.5242,58.6567,28900.0
2015-01-05 15:10:00,88.6,88.75,88.59,88.75,24300.0,58.6699,58.7692,58.6633,58.7692,24300.0
2015-01-05 15:20:00,88.75,88.87,88.67,88.78,29200.0,58.7692,58.8487,58.7162,58.7891,29200.0
2015-01-05 15:30:00,88.79,88.8,88.63,88.75,37400.0,58.7957,58.8023,58.6898,58.7692,37400.0
2015-01-05 15:40:00,88.76,88.91,88.74,88.91,47200.0,58.7758,58.8752,58.7626,58.8752,47200.0
2015-01-05 15:50:00,88.9,89.03,88.6,88.64,123200.0,58.8686,58.9546,58.6699,58.6964,123200.0
2015-01-06 09:30:00,89.0,89.2,88.81,88.92,36900.0,58.9348,59.0672,58.809,58.8818,36900.0
2015-01-06 09:40:00,88.91,89.1,88.65,88.95,25500.0,58.8752,59.001,58.703,58.9017,25500.0
2015-01-06 09:50:00,88.93,89.17,88.91,89.05,13900.0,58.8884,59.0473,58.8752,58.9679,13900.0
2015-01-06 10:00:00,89.03,89.03,88.73,88.86,44000.0,58.9546,58.9546,58.756,58.8421,44000.0
2015-01-06 10:10:00,88.86,89.09,88.8,89.01,23200.0,58.8421,58.9944,58.8023,58.9414,23200.0
2015-01-06 10:20:00,89.01,89.21,88.9,88.91,29800.0,58.9414,59.0738,58.8686,58.8752,29800.0
2015-01-06 10:30:00,88.93,88.93,88.69,88.69,16900.0,58.8884,58.8884,58.7295,58.7295,16900.0
2015-01-06 10:40:00,88.69,88.71,88.3,88.39,14000.0,58.7295,58.7427,58.4712,58.5308,14000.0
2015-01-06 10:50:00,88.39,88.44,88.13,88.16,17200.0,58.5308,58.5639,58.3587,58.3785,17200.0
2015-01-06 11:00:00,88.19,88.26,87.98,88.18,20900.0,58.3984,58.4448,58.2593,58.3918,20900.0
2015-01-06 11:10:00,88.21,88.22,87.88,87.95,18300.0,58.4116,58.4183,58.1931,58.2395,18300.0
2015-01-06 11:20:00,87.93,88.07,87.85,88.07,33200.0,58.2262,58.3189,58.1733,58.3189,33200.0
2015-01-06 11:30:00,88.06,88.16,87.93,87.98,43300.0,58.3123,58.3785,58.2262,58.2593,43300.0
2015-01-06 11:40:00,87.98,88.08,87.95,88.01,16200.0,58.2593,58.3256,58.2395,58.2792,16200.0
2015-01-06 11:50:00,88.02,88.11,87.99,88.06,33200.0,58.2858,58.3454,58.266,58.3123,33200.0
2015-01-06 12:00:00,88.02,88.04,87.51,87.62,25600.0,58.2858,58.2991,57.9481,58.021,25600.0
2015-01-06 12:10:00,87.65,87.69,87.47,87.58,65000.0,58.0408,58.0673,57.9216,57.9945,65000.0
2015-01-06 12:20:00,87.53,87.74,87.53,87.65,18300.0,57.9614,58.1004,57.9614,58.0408,18300.0
2015-01-06 12:30:00,87.63,87.91,87.61,87.91,8200.0,58.0276,58.213,58.0143,58.213,8200.0
2015-01-06 12:40:00,87.89,87.91,87.65,87.7,9800.0,58.1997,58.213,58.0408,58.0739,9800.0
2015-01-06 12:50:00,87.73,87.97,87.72,87.84,8700.0,58.0938,58.2527,58.0872,58.1666,8700.0
2015-01-06 13:00:00,87.86,87.88,87.5,87.51,11900.0,58.1799,58.1931,57.9415,57.9481,11900.0
2015-01-06 13:10:00,87.5,87.6,87.37,87.37,9700.0,57.9415,58.0077,57.8554,57.8554,9700.0
2015-01-06 13:20:00,87.34,87.42,87.25,87.4,10100.0,57.8355,57.8885,57.7759,57.8753,10100.0
2015-01-06 13:30:00,87.38,87.43,87.21,87.36,18500.0,57.862,57.8951,57.7495,57.8488,18500.0
2015-01-06 13:40:00,87.34,87.34,87.14,87.2,40500.0,57.8355,57.8355,57.7031,57.7428,40500.0
2015-01-06 13:50:00,87.21,87.33,87.12,87.33,28900.0,57.7495,57.8289,57.6899,57.8289,28900.0
2015-01-06 14:00:00,87.36,87.45,87.27,87.29,21000.0,57.8488,57.9084,57.7892,57.8024,21000.0
2015-01-06 14:10:00,87.29,87.29,87.02,87.04,28400.0,57.8024,57.8024,57.6236,57.6369,28400.0
2015-01-06 14:20:00,87.04,87.26,87.04,87.19,51100.0,57.6369,57.7826,57.6369,57.7362,51100.0
2015-01-06 14:30:00,87.2,87.25,87.11,87.19,36400.0,57.7428,57.7759,57.6832,57.7362,36400.0
2015-01-06 14:40:00,87.18,87.31,87.18,87.29,53100.0,57.7296,57.8157,57.7296,57.8024,53100.0
2015-01-06 14:50:00,87.3,87.34,87.2,87.21,49100.0,57.8091,57.8355,57.7428,57.7495,49100.0
2015-01-06 15:00:00,87.24,87.29,87.15,87.19,26000.0,57.7693,57.8024,57.7097,57.7362,26000.0
2015-01-06 15:10:00,87.22,87.46,87.15,87.46,66300.0,57.7561,57.915,57.7097,57.915,66300.0
2015-01-06 15:20:00,87.48,87.74,87.41,87.74,33000.0,57.9282,58.1004,57.8819,58.1004,33000.0
2015-01-06 15:30:00,87.7,87.72,87.33,87.34,45300.0,58.0739,58.0872,57.8289,57.8355,45300.0
2015-01-06 15:40:00,87.38,87.68,87.35,87.64,80500.0,57.862,58.0607,57.8422,58.0342,80500.0
2015-01-06 15:50:00,87.64,87.66,87.26,87.29,90100.0,58.0342,58.0474,57.7826,57.8024,90100.0
2015-01-07 09:30:00,87.0,87.86,87.0,87.43,113500.0,57.6104,58.1799,57.6104,57.8951,113500.0
2015-01-07 09:40:00,87.46,87.48,87.01,87.07,107000.0,57.915,57.9282,57.617,57.6567,107000.0
2015-01-07 09:50:00,87.07,87.63,87.06,87.52,30800.0,57.6567,58.0276,57.6501,57.9547,30800.0
2015-01-07 10:00:00,87.49,87.56,87.27,87.35,40800.0,57.9349,57.9812,57.7892,57.8422,40800.0
2015-01-07 10:10:00,87.31,87.6,87.25,87.55,42100.0,57.8157,58.0077,57.7759,57.9746,42100.0
2015-01-07 10:20:00,87.56,87.64,87.12,87.2,27300.0,57.9812,58.0342,57.6899,57.7428,27300.0
2015-01-07 10:30:00,87.2,87.34,87.09,87.09,32200.0,57.7428,57.8355,57.67,57.67,32200.0
2015-01-07 10:40:00,87.1,87.24,86.87,87.22,33200.0,57.6766,57.7693,57.5243,57.7561,33200.0
2015-01-07 10:50:00,87.23,87.24,86.99,87.0,26300.0,57.7627,57.7693,57.6038,57.6104,26300.0
2015-01-07 11:00:00,87.02,87.08,86.92,86.95,38600.0,57.6236,57.6634,57.5574,57.5773,38600.0
2015-01-07 11:10:00,86.95,86.96,86.83,86.9,35600.0,57.5773,57.5839,57.4978,57.5442,35600.0
2015-01-07 11:20:00,86.91,86.91,86.67,86.69,52700.0,57.5508,57.5508,57.3919,57.4051,52700.0
2015-01-07 11:30:00,86.68,86.8,86.65,86.73,25600.0,57.3985,57.478,57.3786,57.4316,25600.0
2015-01-07 11:40:00,86.73,86.94,86.7,86.94,20200.0,57.4316,57.5707,57.4117,57.5707,20200.0
2015-01-07 11:50:00,86.94,87.23,86.88,87.14,54700.0,57.5707,57.7627,57.5309,57.7031,54700.0
2015-01-07 12:00:00,87.13,87.31,87.08,87.23,44100.0,57.6965,57.8157,57.6634,57.7627,44100.0
2015-01-07 12:10:00,87.23,87.51,87.19,87.51,37700.0,57.7627,57.9481,57.7362,57.9481,37700.0
2015-01-07 12:20:00,87.51,87.75,87.49,87.73,12500.0,57.9481,58.107,57.9349,58.0938,12500.0
2015-01-07 12:30:00,87.75,87.82,87.6,87.69,20800.0,58.107,58.1534,58.0077,58.0673,20800.0
2015-01-07 12:40:00,87.69,87.74,87.47,87.59,15500.0,58.0673,58.1004,57.9216,58.0011,15500.0
2015-01-07 12:50:00,87.59,87.6,87.46,87.52,18800.0,58.0011,58.0077,57.915,57.9547,18800.0
2015-01-07 13:00:00,87.56,87.66,87.53,87.58,12100.0,57.9812,58.0474,57.9614,57.9945,12100.0
2015-01-07 13:10:00,87.56,87.61,87.47,87.61,23000.0,57.9812,58.0143,57.9216,58.0143,23000.0
2015-01-07 13:20:00,87.62,87.65,87.44,87.46,21800.0,58.021,58.0408,57.9018,57.915,21800.0
2015-01-07 13:30:00,87.46,87.71,87.44,87.67,12900.0,57.915,58.0805,57.9018,58.0541,12900.0
2015-01-07 13:40:00,87.67,87.74,87.58,87.74,31700.0,58.0541,58.1004,57.9945,58.1004,31700.0
2015-01-07 13:50:00,87.74,87.8,87.72,87.75,22200.0,58.1004,58.1401,58.0872,58.107,22200.0
2015-01-07 14:00:00,87.75,87.99,87.37,87.99,30600.0,58.107,58.266,57.8554,58.266,30600.0
2015-01-07 14:10:00,87.99,88.0,87.85,87.96,15600.0,58.266,58.2726,58.1733,58.2461,15600.0
2015-01-07 14:20:00,87.96,88.15,87.96,88.0,22700.0,58.2461,58.3719,58.2461,58.2726,22700.0
2015-01-07 14:30:00,88.0,88.07,87.87,87.93,64400.0,58.2726,58.3189,58.1865,58.2262,64400.0
2015-01-07 14:40:00,87.93,87.94,87.59,87.64,38400.0,58.2262,58.2329,58.0011,58.0342,38400.0
2015-01-07 14:50:00,87.64,87.66,87.42,87.46,34900.0,58.0342,58.0474,57.8885,57.915,34900.0
2015-01-07 15:00:00,87.49,87.88,87.49,87.86,38200.0,57.9349,58.1931,57.9349,58.1799,38200.0
2015-01-07 15:10:00,87.87,87.99,87.75,87.91,37700.0,58.1865,58.266,58.107,58.213,37700.0
2015-01-07 15:20:00,87.9,87.99,87.84,87.95,23600.0,58.2064,58.266,58.1666,58.2395,23600.0
2015-01-07 15:30:00,87.96,88.08,87.9,88.08,26700.0,58.2461,58.3256,58.2064,58.3256,26700.0
2015-01-07 15:40:00,88.09,88.21,88.03,88.15,46900.0,58.3322,58.4116,58.2924,58.3719,46900.0
2015-01-07 15:50:00,88.15,88.34,88.14,88.3,145300.0,58.3719,58.4977,58.3653,58.4712,145300.0
2015-01-08 09:30:00,89.26,89.66,88.75,89.56,44800.0,59.1069,59.3718,58.7692,59.3056,44800.0
2015-01-08 09:40:00,89.58,89.85,89.55,89.83,18700.0,59.3188,59.4976,59.299,59.4844,18700.0
2015-01-08 09:50:00,89.8,89.9,89.64,89.8,12200.0,59.4645,59.5307,59.3586,59.4645,12200.0
2015-01-08 10:00:00,89.84,89.97,89.71,89.85,28700.0,59.491,59.5771,59.4049,59.4976,28700.0
2015-01-08 10:10:00,89.84,89.88,89.64,89.69,40900.0,59.491,59.5175,59.3586,59.3917,40900.0
2015-01-08 10:20:00,89.68,89.91,89.65,89.85,22100.0,59.3851,59.5374,59.3652,59.4976,22100.0
2015-01-08 10:30:00,89.92,89.96,89.8,89.83,23900.0,59.544,59.5705,59.4645,59.4844,23900.0
2015-01-08 10:40:00,89.84,89.84,89.62,89.65,20100.0,59.491,59.491,59.3453,59.3652,20100.0
2015-01-08 10:50:00,89.64,89.79,89.64,89.68,32400.0,59.3586,59.4579,59.3586,59.3851,32400.0
2015-01-08 11:00:00,89.68,89.79,89.66,89.71,50400.0,59.3851,59.4579,59.3718,59.4049,50400.0
2015-01-08 11:10:00,89.69,89.8,89.53,89.76,17700.0,59.3917,59.4645,59.2857,59.438,17700.0
2015-01-08 11:20:00,89.75,89.75,89.43,89.48,15000.0,59.4314,59.4314,59.2195,59.2526,15000.0
2015-01-08 11:30:00,89.56,89.58,89.46,89.56,23300.0,59.3056,59.3188,59.2394,59.3056,23300.0
2015-01-08 11:40:00,89.58,89.65,89.41,89.64,21100.0,59.3188,59.3652,59.2063,59.3586,21100.0
2015-01-08 11:50:00,89.65,89.66,89.5,89.55,28300.0,59.3652,59.3718,59.2659,59.299,28300.0
2015-01-08 12:00:00,89.52,89.52,89.36,89.37,24200.0,59.2791,59.2791,59.1732,59.1798,24200.0
2015-01-08 12:10:00,89.35,89.43,89.27,89.4,19500.0,59.1665,59.2195,59.1136,59.1996,19500.0
2015-01-08 12:20:00,89.4,89.41,89.27,89.3,32200.0,59.1996,59.2063,59.1136,59.1334,32200.0
2015-01-08 12:30:00,89.32,89.47,89.21,89.39,42000.0,59.1467,59.246,59.0738,59.193,42000.0
2015-01-08 12:40:00,89.38,89.38,89.21,89.25,7000.0,59.1864,59.1864,59.0738,59.1003,7000.0
2015-01-08 12:50:00,89.26,89.28,89.15,89.22,28600.0,59.1069,59.1202,59.0341,59.0805,28600.0
2015-01-08 13:00:00,89.23,89.32,89.1,89.3,17600.0,59.0871,59.1467,59.001,59.1334,17600.0
2015-01-08 13:10:00,89.3,89.31,89.16,89.29,20600.0,59.1334,59.14,59.0407,59.1268,20600.0
2015-01-08 13:20:00,89.28,89.37,89.22,89.27,62400.0,59.1202,59.1798,59.0805,59.1136,62400.0
2015-01-08 13:30:00,89.28,89.34,89.13,89.13,34900.0,59.1202,59.1599,59.0209,59.0209,34900.0
2015-01-08 13:40:00,89.12,89.16,89.04,89.05,60300.0,59.0142,59.0407,58.9613,58.9679,60300.0
2015-01-08 13:50:00,89.06,89.06,88.9,88.96,24800.0,58.9745,58.9745,58.8686,58.9083,24800.0
2015-01-08 14:00:00,89.0,89.02,88.93,89.0,17600.0,58.9348,58.948,58.8884,58.9348,17600.0
2015-01-08 14:10:00,89.01,89.03,88.89,88.89,36500.0,58.9414,58.9546,58.8619,58.8619,36500.0
2015-01-08 14:20:00,88.92,88.99,88.88,88.99,41000.0,58.8818,58.9281,58.8553,58.9281,41000.0
2015-01-08 14:30:00,89.02,89.13,89.01,89.09,30000.0,58.948,59.0209,58.9414,58.9944,30000.0
2015-01-08 14:40:00,89.08,89.08,88.93,88.97,45200.0,58.9877,58.9877,58.8884,58.9149,45200.0
2015-01-08 14:50:00,88.97,89.06,88.88,88.98,36700.0,58.9149,58.9745,58.8553,58.9215,36700.0
2015-01-08 15:00:00,88.98,88.98,88.79,88.85,57300.0,58.9215,58.9215,58.7957,58.8354,57300.0
2015-01-08 15:10:00,88.86,88.95,88.81,88.87,143200.0,58.8421,58.9017,58.809,58.8487,143200.0
2015-01-08 15:20:00,88.85,88.89,88.83,88.85,45700.0,58.8354,58.8619,58.8222,58.8354,45700.0
2015-01-08 15:30:00,88.85,88.86,88.64,88.67,117900.0,58.8354,58.8421,58.6964,58.7162,117900.0
2015-01-08 15:40:00,88.67,88.67,88.54,88.58,93700.0,58.7162,58.7162,58.6302,58.6567,93700.0
2015-01-08 15:50:00,88.58,88.73,88.57,88.73,228600.0,58.6567,58.756,58.65,58.756,228600.0
2015-01-09 09:30:00,88.7,89.18,88.46,89.03,22200.0,58.7361,59.054,58.5772,58.9546,22200.0
2015-01-09 09:40:00,88.9,89.06,88.8,88.81,44300.0,58.8686,58.9745,58.8023,58.809,44300.0
2015-01-09 09:50:00,88.8,88.97,88.79,88.84,65700.0,58.8023,58.9149,58.7957,58.8288,65700.0
2015-01-09 10:00:00,88.82,89.02,88.75,88.97,39900.0,58.8156,58.948,58.7692,58.9149,39900.0
2015-01-09 10:10:00,88.98,89.03,88.74,88.74,26100.0,58.9215,58.9546,58.7626,58.7626,26100.0
2015-01-09 10:20:00,88.77,88.77,88.37,88.47,24800.0,58.7825,58.7825,58.5176,58.5838,24800.0
2015-01-09 10:30:00,88.43,88.47,88.2,88.47,30100.0,58.5573,58.5838,58.405,58.5838,30100.0
2015-01-09 10:40:00,88.48,88.6,88.35,88.52,29800.0,58.5904,58.6699,58.5043,58.6169,29800.0
2015-01-09 10:50:00,88.53,88.62,88.51,88.53,19000.0,58.6235,58.6831,58.6103,58.6235,19000.0
2015-01-09 11:00:00,88.52,88.57,88.34,88.52,32000.0,58.6169,58.65,58.4977,58.6169,32000.0
2015-01-09 11:10:00,88.52,88.52,88.33,88.48,11900.0,58.6169,58.6169,58.4911,58.5904,11900.0
2015-01-09 11:20:00,88.46,88.48,88.29,88.4,10400.0,58.5772,58.5904,58.4646,58.5375,10400.0
2015-01-09 11:30:00,88.38,88.52,88.26,88.47,42900.0,58.5242,58.6169,58.4448,58.5838,42900.0
2015-01-09 11:40:00,88.54,88.85,88.49,88.84,12100.0,58.6302,58.8354,58.5971,58.8288,12100.0
2015-01-09 11:50:00,88.86,88.97,88.8,88.97,20800.0,58.8421,58.9149,58.8023,58.9149,20800.0
2015-01-09 12:00:00,88.94,89.14,88.93,89.14,14800.0,58.895,59.0275,58.8884,59.0275,14800.0
2015-01-09 12:10:00,89.14,89.16,89.06,89.13,10400.0,59.0275,59.0407,58.9745,59.0209,10400.0
2015-01-09 12:20:00,89.1,89.12,88.95,88.98,9800.0,59.001,59.0142,58.9017,58.9215,9800.0
2015-01-09 12:30:00,88.99,89.13,88.92,89.1,18100.0,58.9281,59.0209,58.8818,59.001,18100.0
2015-01-09 12:40:00,89.11,89.18,89.01,89.18,17600.0,59.0076,59.054,58.9414,59.054,17600.0
2015-01-09 12:50:00,89.18,89.21,89.0,89.01,18300.0,59.054,59.0738,58.9348,58.9414,18300.0
2015-01-09 13:00:00,89.01,89.06,88.97,89.0,11700.0,58.9414,58.9745,58.9149,58.9348,11700.0
2015-01-09 13:10:00,89.0,89.26,88.99,89.21,21500.0,58.9348,59.1069,58.9281,59.0738,21500.0
2015-01-09 13:20:00,89.22,89.22,89.0,89.04,36600.0,59.0805,59.0805,58.9348,58.9613,36600.0
2015-01-09 13:30:00,89.03,89.16,89.03,89.13,11600.0,58.9546,59.0407,58.9546,59.0209,11600.0
2015-01-09 13:40:00,89.12,89.12,88.89,89.0,12700.0,59.0142,59.0142,58.8619,58.9348,12700.0
2015-01-09 13:50:00,89.0,89.1,88.96,89.01,6700.0,58.9348,59.001,58.9083,58.9414,6700.0
2015-01-09 14:00:00,89.0,89.1,88.92,89.08,19500.0,58.9348,59.001,58.8818,58.9877,19500.0
2015-01-09 14:10:00,89.08,89.15,88.92,89.05,12300.0,58.9877,59.0341,58.8818,58.9679,12300.0
2015-01-09 14:20:00,89.02,89.02,88.85,88.86,24800.0,58.948,58.948,58.8354,58.8421,24800.0
2015-01-09 14:30:00,88.84,89.04,88.78,89.04,6100.0,58.8288,58.9613,58.7891,58.9613,6100.0
2015-01-09 14:40:00,89.05,89.08,88.78,88.79,27600.0,58.9679,58.9877,58.7891,58.7957,27600.0
2015-01-09 14:50:00,88.85,88.89,88.74,88.82,17000.0,58.8354,58.8619,58.7626,58.8156,17000.0
2015-01-09 15:00:00,88.82,88.96,88.73,88.93,13900.0,58.8156,58.9083,58.756,58.8884,13900.0
2015-01-09 15:10:00,88.94,89.07,88.9,88.93,47900.0,58.895,58.9811,58.8686,58.8884,47900.0
2015-01-09 15:20:00,88.95,89.04,88.75,88.79,16900.0,58.9017,58.9613,58.7692,58.7957,16900.0
2015-01-09 15:30:00,88.78,88.88,88.64,88.82,29900.0,58.7891,58.8553,58.6964,58.8156,29900.0
2015-01-09 15:40:00,88.84,89.04,88.81,89.0,36700.0,58.8288,58.9613,58.809,58.9348,36700.0
2015-01-09 15:50:00,88.99,88.99,88.79,88.79,83500.0,58.9281,58.9281,58.7957,58.7957,83500.0
2015-01-12 09:30:00,88.93,89.24,88.01,88.06,32100.0,58.8884,59.0937,58.2792,58.3123,32100.0
2015-01-12 09:40:00,88.05,88.25,87.79,87.81,44100.0,58.3057,58.4381,58.1335,58.1468,44100.0
2015-01-12 09:50:00,87.8,87.97,87.5,87.97,23900.0,58.1401,58.2527,57.9415,58.2527,23900.0
2015-01-12 10:00:00,87.96,87.96,87.62,87.76,13900.0,58.2461,58.2461,58.021,58.1137,13900.0
2015-01-12 10:10:00,87.72,87.99,87.64,87.84,23200.0,58.0872,58.266,58.0342,58.1666,23200.0
2015-01-12 10:20:00,87.88,87.91,87.65,87.69,19900.0,58.1931,58.213,58.0408,58.0673,19900.0
2015-01-12 10:30:00,87.74,87.86,87.62,87.77,17600.0,58.1004,58.1799,58.021,58.1203,17600.0
2015-01-12 10:40:00,87.77,87.9,87.71,87.84,20600.0,58.1203,58.2064,58.0805,58.1666,20600.0
2015-01-12 10:50:00,87.84,87.86,87.63,87.82,13900.0,58.1666,58.1799,58.0276,58.1534,13900.0
2015-01-12 11:00:00,87.84,87.91,87.77,87.82,13200.0,58.1666,58.213,58.1203,58.1534,13200.0
2015-01-12 11:10:00,87.81,87.93,87.7,87.86,10500.0,58.1468,58.2262,58.0739,58.1799,10500.0
2015-01-12 11:20:00,87.84,88.05,87.84,87.85,25700.0,58.1666,58.3057,58.1666,58.1733,25700.0
2015-01-12 11:30:00,87.89,87.99,87.75,87.9,14000.0,58.1997,58.266,58.107,58.2064,14000.0
2015-01-12 11:40:00,87.92,87.93,87.71,87.72,29300.0,58.2196,58.2262,58.0805,58.0872,29300.0
2015-01-12 11:50:00,87.68,87.84,87.63,87.84,12400.0,58.0607,58.1666,58.0276,58.1666,12400.0
2015-01-12 12:00:00,87.82,88.07,87.81,88.06,16700.0,58.1534,58.3189,58.1468,58.3123,16700.0
2015-01-12 12:10:00,88.02,88.16,87.97,88.1,27500.0,58.2858,58.3785,58.2527,58.3388,27500.0
2015-01-12 12:20:00,88.1,88.36,88.08,88.28,52100.0,58.3388,58.511,58.3256,58.458,52100.0
2015-01-12 12:30:00,88.29,88.37,88.21,88.27,36400.0,58.4646,58.5176,58.4116,58.4514,36400.0
2015-01-12 12:40:00,88.26,88.31,88.01,88.01,10400.0,58.4448,58.4779,58.2792,58.2792,10400.0
2015-01-12 12:50:00,88.0,88.0,87.81,87.94,15300.0,58.2726,58.2726,58.1468,58.2329,15300.0
2015-01-12 13:00:00,87.95,88.08,87.87,87.91,28600.0,58.2395,58.3256,58.1865,58.213,28600.0
2015-01-12 13:10:00,87.93,88.07,87.82,88.03,25800.0,58.2262,58.3189,58.1534,58.2924,25800.0
2015-01-12 13:20:00,88.01,88.01,87.8,87.81,13600.0,58.2792,58.2792,58.1401,58.1468,13600.0
2015-01-12 13:30:00,87.83,88.03,87.83,88.0,19900.0,58.16,58.2924,58.16,58.2726,19900.0
2015-01-12 13:40:00,87.98,88.1,87.97,88.0,10500.0,58.2593,58.3388,58.2527,58.2726,10500.0
2015-01-12 13:50:00,88.0,88.01,87.87,87.87,8000.0,58.2726,58.2792,58.1865,58.1865,8000.0
2015-01-12 14:00:00,87.91,88.01,87.84,87.87,23700.0,58.213,58.2792,58.1666,58.1865,23700.0
2015-01-12 14:10:00,87.9,88.03,87.82,87.82,11400.0,58.2064,58.2924,58.1534,58.1534,11400.0
2015-01-12 14:20:00,87.82,87.82,87.67,87.7,22600.0,58.1534,58.1534,58.0541,58.0739,22600.0
2015-01-12 14:30:00,87.7,87.72,87.51,87.52,17300.0,58.0739,58.0872,57.9481,57.9547,17300.0
2015-01-12 14:40:00,87.5,87.61,87.47,87.57,14000.0,57.9415,58.0143,57.9216,57.9878,14000.0
2015-01-12 14:50:00,87.57,87.75,87.5,87.66,14500.0,57.9878,58.107,57.9415,58.0474,14500.0
2015-01-12 15:00:00,87.69,87.86,87.67,87.79,25500.0,58.0673,58.1799,58.0541,58.1335,25500.0
2015-01-12 15:10:00,87.82,87.89,87.76,87.82,18400.0,58.1534,58.1997,58.1137,58.1534,18400.0
2015-01-12 15:20:00,87.81,87.83,87.54,87.59,29200.0,58.1468,58.16,57.968,58.0011,29200.0
2015-01-12 15:30:00,87.62,87.67,87.42,87.5,24100.0,58.021,58.0541,57.8885,57.9415,24100.0
2015-01-12 15:40:00,87.49,87.78,87.49,87.71,42700.0,57.9349,58.1269,57.9349,58.0805,42700.0
2015-01-12 15:50:00,87.72,87.74,87.52,87.61,76200.0,58.0872,58.1004,57.9547,58.0143,76200.0
2015-01-13 09:30:00,88.6,88.99,88.04,88.69,74200.0,58.6699,58.9281,58.2991,58.7295,74200.0
2015-01-13 09:40:00,88.75,89.14,88.63,89.01,23600.0,58.7692,59.0275,58.6898,58.9414,23600.0
2015-01-13 09:50:00,89.04,89.18,88.9,89.08,18400.0,58.9613,59.054,58.8686,58.9877,18400.0
2015-01-13 10:00:00,89.1,89.2,88.83,88.85,19100.0,59.001,59.0672,58.8222,58.8354,19100.0
2015-01-13 10:10:00,88.85,88.93,88.75,88.75,26300.0,58.8354,58.8884,58.7692,58.7692,26300.0
2015-01-13 10:20:00,88.72,88.81,88.59,88.59,18900.0,58.7494,58.809,58.6633,58.6633,18900.0
2015-01-13 10:30:00,88.56,88.73,88.5,88.67,13500.0,58.6434,58.756,58.6037,58.7162,13500.0
2015-01-13 10:40:00,88.67,88.85,88.63,88.72,28200.0,58.7162,58.8354,58.6898,58.7494,28200.0
2015-01-13 10:50:00,88.75,88.94,88.73,88.92,22300.0,58.7692,58.895,58.756,58.8818,22300.0
2015-01-13 11:00:00,88.92,88.96,88.82,88.92,18400.0,58.8818,58.9083,58.8156,58.8818,18400.0
2015-01-13 11:10:00,88.89,89.01,88.8,88.8,18500.0,58.8619,58.9414,58.8023,58.8023,18500.0
2015-01-13 11:20:00,88.81,88.82,88.69,88.8,24700.0,58.809,58.8156,58.7295,58.8023,24700.0
2015-01-13 11:30:00,88.8,88.83,88.62,88.72,28900.0,58.8023,58.8222,58.6831,58.7494,28900.0
2015-01-13 11:40:00,88.72,88.82,88.62,88.79,19600.0,58.7494,58.8156,58.6831,58.7957,19600.0
2015-01-13 11:50:00,88.78,88.8,88.67,88.75,11300.0,58.7891,58.8023,58.7162,58.7692,11300.0
2015-01-13 12:00:00,88.75,88.76,88.59,88.61,26700.0,58.7692,58.7758,58.6633,58.6765,26700.0
2015-01-13 12:10:00,88.59,88.6,88.47,88.54,20600.0,58.6633,58.6699,58.5838,58.6302,20600.0
2015-01-13 12:20:00,88.53,88.54,88.35,88.48,37100.0,58.6235,58.6302,58.5043,58.5904,37100.0
2015-01-13 12:30:00,88.46,88.48,88.31,88.39,34500.0,58.5772,58.5904,58.4779,58.5308,34500.0
2015-01-13 12:40:00,88.4,88.45,88.29,88.42,28700.0,58.5375,58.5706,58.4646,58.5507,28700.0
2015-01-13 12:50:00,88.43,88.48,88.33,88.48,22800.0,58.5573,58.5904,58.4911,58.5904,22800.0
2015-01-13 13:00:00,88.49,88.61,88.36,88.36,32100.0,58.5971,58.6765,58.511,58.511,32100.0
2015-01-13 13:10:00,88.35,88.37,88.11,88.11,21800.0,58.5043,58.5176,58.3454,58.3454,21800.0
2015-01-13 13:20:00,88.12,88.14,87.78,87.81,24200.0,58.352,58.3653,58.1269,58.1468,24200.0
2015-01-13 13:30:00,87.82,87.89,87.68,87.68,38900.0,58.1534,58.1997,58.0607,58.0607,38900.0
2015-01-13 13:40:00,87.66,87.71,87.5,87.5,41000.0,58.0474,58.0805,57.9415,57.9415,41000.0
2015-01-13 13:50:00,87.51,87.53,87.05,87.29,26500.0,57.9481,57.9614,57.6435,57.8024,26500.0
2015-01-13 14:00:00,87.27,87.33,87.01,87.17,31100.0,57.7892,57.8289,57.617,57.723,31100.0
2015-01-13 14:10:00,87.19,87.2,86.86,87.02,43600.0,57.7362,57.7428,57.5177,57.6236,43600.0
2015-01-13 14:20:00,87.04,87.3,86.98,87.25,26400.0,57.6369,57.8091,57.5971,57.7759,26400.0
2015-01-13 14:30:00,87.26,87.3,87.15,87.23,53600.0,57.7826,57.8091,57.7097,57.7627,53600.0
2015-01-13 14:40:00,87.23,87.35,87.19,87.21,27000.0,57.7627,57.8422,57.7362,57.7495,27000.0
2015-01-13 14:50:00,87.19,87.35,86.97,86.99,40900.0,57.7362,57.8422,57.5905,57.6038,40900.0
2015-01-13 15:00:00,86.96,87.17,86.9,86.91,40800.0,57.5839,57.723,57.5442,57.5508,40800.0
2015-01-13 15:10:00,86.92,87.25,86.9,87.13,52300.0,57.5574,57.7759,57.5442,57.6965,52300.0
2015-01-13 15:20:00,87.15,87.25,87.0,87.0,45900.0,57.7097,57.7759,57.6104,57.6104,45900.0
2015-01-13 15:30:00,86.99,87.43,86.99,87.39,58900.0,57.6038,57.8951,57.6038,57.8686,58900.0
2015-01-13 15:40:00,87.39,87.42,87.08,87.1,97200.0,57.8686,57.8885,57.6634,57.6766,97200.0
2015-01-13 15:50:00,87.1,87.22,86.98,87.12,158700.0,57.6766,57.7561,57.5971,57.6899,158700.0
2015-01-14 09:30:00,85.39,86.21,85.12,85.87,122000.0,56.5443,57.0873,56.3655,56.8621,122000.0
2015-01-14 09:40:00,85.86,86.08,85.55,85.62,84100.0,56.8555,57.0012,56.6502,56.6966,84100.0
2015-01-14 09:50:00,85.67,85.72,85.37,85.64,52200.0,56.7297,56.7628,56.531,56.7098,52200.0
2015-01-14 10:00:00,85.62,85.91,85.48,85.81,48700.0,56.6966,56.8886,56.6039,56.8224,48700.0
2015-01-14 10:10:00,85.87,85.99,85.6,85.72,34600.0,56.8621,56.9416,56.6833,56.7628,34600.0
2015-01-14 10:20:00,85.72,85.98,85.69,85.89,20500.0,56.7628,56.935,56.7429,56.8754,20500.0
2015-01-14 10:30:00,85.87,85.87,85.31,85.31,32200.0,56.8621,56.8621,56.4913,56.4913,32200.0
2015-01-14 10:40:00,85.3,85.63,85.3,85.53,64300.0,56.4847,56.7032,56.4847,56.637,64300.0
2015-01-14 10:50:00,85.53,85.6,85.26,85.34,29000.0,56.637,56.6833,56.4582,56.5112,29000.0
2015-01-14 11:00:00,85.34,85.36,85.0,85.04,45600.0,56.5112,56.5244,56.286,56.3125,45600.0
2015-01-14 11:10:00,85.02,85.16,84.9,84.94,26300.0,56.2993,56.392,56.2198,56.2463,26300.0
2015-01-14 11:20:00,84.92,84.93,84.69,84.73,36400.0,56.233,56.2397,56.0807,56.1072,36400.0
2015-01-14 11:30:00,84.71,84.71,84.5,84.58,55600.0,56.094,56.094,55.9549,56.0079,55600.0
2015-01-14 11:40:00,84.58,84.82,84.57,84.71,66300.0,56.0079,56.1668,56.0013,56.094,66300.0
2015-01-14 11:50:00,84.71,84.75,84.34,84.6,149500.0,56.094,56.1205,55.849,56.0211,149500.0
2015-01-14 12:00:00,84.63,84.96,84.63,84.72,36200.0,56.041,56.2595,56.041,56.1006,36200.0
2015-01-14 12:10:00,84.75,84.87,84.7,84.78,20200.0,56.1205,56.1999,56.0874,56.1403,20200.0
2015-01-14 12:20:00,84.74,84.89,84.69,84.85,19400.0,56.1138,56.2132,56.0807,56.1867,19400.0
2015-01-14 12:30:00,84.81,85.03,84.8,84.92,20400.0,56.1602,56.3059,56.1536,56.233,20400.0
2015-01-14 12:40:00,84.91,85.04,84.76,84.79,22000.0,56.2264,56.3125,56.1271,56.147,22000.0
2015-01-14 12:50:00,84.79,84.89,84.62,84.89,20700.0,56.147,56.2132,56.0344,56.2132,20700.0
2015-01-14 13:00:00,84.87,84.97,84.71,84.76,19600.0,56.1999,56.2662,56.094,56.1271,19600.0
2015-01-14 13:10:00,84.77,84.77,84.64,84.75,25900.0,56.1337,56.1337,56.0476,56.1205,25900.0
2015-01-14 13:20:00,84.75,84.78,84.63,84.72,13400.0,56.1205,56.1403,56.041,56.1006,13400.0
2015-01-14 13:30:00,84.7,84.71,84.54,84.54,16600.0,56.0874,56.094,55.9814,55.9814,16600.0
2015-01-14 13:40:00,84.53,84.58,84.4,84.57,28100.0,55.9748,56.0079,55.8887,56.0013,28100.0
2015-01-14 13:50:00,84.57,84.69,84.4,84.66,19400.0,56.0013,56.0807,55.8887,56.0609,19400.0
2015-01-14 14:00:00,84.66,84.85,84.6,84.74,38000.0,56.0609,56.1867,56.0211,56.1138,38000.0
2015-01-14 14:10:00,84.74,84.95,84.72,84.95,28300.0,56.1138,56.2529,56.1006,56.2529,28300.0
2015-01-14 14:20:00,84.96,84.96,84.74,84.88,28100.0,56.2595,56.2595,56.1138,56.2066,28100.0
2015-01-14 14:30:00,84.89,84.99,84.82,84.88,23100.0,56.2132,56.2794,56.1668,56.2066,23100.0
2015-01-14 14:40:00,84.88,85.0,84.7,84.75,25000.0,56.2066,56.286,56.0874,56.1205,25000.0
2015-01-14 14:50:00,84.72,84.72,84.39,84.41,29400.0,56.1006,56.1006,55.8821,55.8953,29400.0
2015-01-14 15:00:00,84.43,84.55,84.4,84.48,40400.0,55.9086,55.988,55.8887,55.9417,40400.0
2015-01-14 15:10:00,84.5,84.73,84.37,84.68,37200.0,55.9549,56.1072,55.8688,56.0741,37200.0
2015-01-14 15:20:00,84.69,84.9,84.67,84.82,59900.0,56.0807,56.2198,56.0675,56.1668,59900.0
2015-01-14 15:30:00,84.85,84.88,84.56,84.69,49200.0,56.1867,56.2066,55.9947,56.0807,49200.0
2015-01-14 15:40:00,84.7,84.91,84.7,84.87,84300.0,56.0874,56.2264,56.0874,56.1999,84300.0
2015-01-14 15:50:00,84.87,85.1,84.86,84.97,227300.0,56.1999,56.3522,56.1933,56.2662,227300.0
2015-01-15 09:30:00,84.93,85.48,84.74,84.76,76300.0,56.2397,56.6039,56.1138,56.1271,76300.0
2015-01-15 09:40:00,84.68,84.87,84.52,84.65,22700.0,56.0741,56.1999,55.9682,56.0543,22700.0
2015-01-15 09:50:00,84.68,84.79,84.45,84.69,25100.0,56.0741,56.147,55.9218,56.0807,25100.0
2015-01-15 10:00:00,84.64,84.82,84.45,84.81,22300.0,56.0476,56.1668,55.9218,56.1602,22300.0
2015-01-15 10:10:00,84.79,85.08,84.68,85.08,22200.0,56.147,56.339,56.0741,56.339,22200.0
2015-01-15 10:20:00,85.07,85.15,84.91,85.15,23300.0,56.3324,56.3853,56.2264,56.3853,23300.0
2015-01-15 10:30:00,85.17,85.45,85.15,85.27,41000.0,56.3986,56.584,56.3853,56.4648,41000.0
2015-01-15 10:40:00,85.26,85.38,85.19,85.21,10400.0,56.4582,56.5376,56.4118,56.4251,10400.0
2015-01-15 10:50:00,85.23,85.3,85.06,85.1,20900.0,56.4383,56.4847,56.3257,56.3522,20900.0
2015-01-15 11:00:00,85.12,85.3,85.12,85.29,19900.0,56.3655,56.4847,56.3655,56.4781,19900.0
2015-01-15 11:10:00,85.3,85.43,85.26,85.31,29900.0,56.4847,56.5708,56.4582,56.4913,29900.0
2015-01-15 11:20:00,85.3,85.3,85.2,85.26,26100.0,56.4847,56.4847,56.4185,56.4582,26100.0
2015-01-15 11:30:00,85.28,85.4,85.12,85.15,17200.0,56.4714,56.5509,56.3655,56.3853,17200.0
2015-01-15 11:40:00,85.17,85.49,85.16,85.46,20900.0,56.3986,56.6105,56.392,56.5906,20900.0
2015-01-15 11:50:00,85.46,85.51,85.31,85.37,26300.0,56.5906,56.6237,56.4913,56.531,26300.0
2015-01-15 12:00:00,85.37,85.46,85.31,85.46,19300.0,56.531,56.5906,56.4913,56.5906,19300.0
2015-01-15 12:10:00,85.43,85.46,85.27,85.29,14400.0,56.5708,56.5906,56.4648,56.4781,14400.0
2015-01-15 12:20:00,85.29,85.42,85.26,85.38,24500.0,56.4781,56.5641,56.4582,56.5376,24500.0
2015-01-15 12:30:00,85.35,85.35,85.11,85.18,21600.0,56.5178,56.5178,56.3589,56.4052,21600.0
2015-01-15 12:40:00,85.18,85.18,84.9,84.99,15600.0,56.4052,56.4052,56.2198,56.2794,15600.0
2015-01-15 12:50:00,84.98,85.01,84.9,84.98,9800.0,56.2728,56.2926,56.2198,56.2728,9800.0
2015-01-15 13:00:00,84.98,85.2,84.84,85.11,18300.0,56.2728,56.4185,56.1801,56.3589,18300.0
2015-01-15 13:10:00,85.13,85.36,85.13,85.32,14400.0,56.3721,56.5244,56.3721,56.4979,14400.0
2015-01-15 13:20:00,85.32,85.33,85.04,85.07,12600.0,56.4979,56.5045,56.3125,56.3324,12600.0
2015-01-15 13:30:00,85.07,85.15,84.99,85.04,12900.0,56.3324,56.3853,56.2794,56.3125,12900.0
2015-01-15 13:40:00,85.07,85.26,85.07,85.26,13900.0,56.3324,56.4582,56.3324,56.4582,13900.0
2015-01-15 13:50:00,85.23,85.38,85.22,85.25,14500.0,56.4383,56.5376,56.4317,56.4516,14500.0
2015-01-15 14:00:00,85.23,85.33,85.15,85.32,9500.0,56.4383,56.5045,56.3853,56.4979,9500.0
2015-01-15 14:10:00,85.35,85.48,85.27,85.48,29700.0,56.5178,56.6039,56.4648,56.6039,29700.0
2015-01-15 14:20:00,85.47,85.47,85.23,85.3,18600.0,56.5972,56.5972,56.4383,56.4847,18600.0
2015-01-15 14:30:00,85.3,85.48,85.27,85.41,18000.0,56.4847,56.6039,56.4648,56.5575,18000.0
2015-01-15 14:40:00,85.42,85.53,85.38,85.38,28700.0,56.5641,56.637,56.5376,56.5376,28700.0
2015-01-15 14:50:00,85.39,85.53,85.33,85.46,18200.0,56.5443,56.637,56.5045,56.5906,18200.0
2015-01-15 15:00:00,85.43,85.54,85.3,85.39,24800.0,56.5708,56.6436,56.4847,56.5443,24800.0
2015-01-15 15:10:00,85.4,85.4,85.14,85.23,22800.0,56.5509,56.5509,56.3787,56.4383,22800.0
2015-01-15 15:20:00,85.24,85.32,85.11,85.27,32600.0,56.4449,56.4979,56.3589,56.4648,32600.0
2015-01-15 15:30:00,85.26,85.36,85.13,85.14,41900.0,56.4582,56.5244,56.3721,56.3787,41900.0
2015-01-15 15:40:00,85.13,85.24,85.1,85.13,73100.0,56.3721,56.4449,56.3522,56.3721,73100.0
2015-01-15 15:50:00,85.13,85.14,84.81,84.87,113600.0,56.3721,56.3787,56.1602,56.1999,113600.0
2015-01-16 09:30:00,84.59,85.2,84.43,84.84,119000.0,56.0145,56.4185,55.9086,56.1801,119000.0
2015-01-16 09:40:00,84.85,84.85,84.49,84.67,30300.0,56.1867,56.1867,55.9483,56.0675,30300.0
2015-01-16 09:50:00,84.65,84.68,84.26,84.57,42100.0,56.0543,56.0741,55.796,56.0013,42100.0
2015-01-16 10:00:00,84.66,84.93,84.26,84.33,42100.0,56.0609,56.2397,55.796,55.8424,42100.0
2015-01-16 10:10:00,84.31,84.33,83.67,83.77,70900.0,55.8291,55.8424,55.4053,55.4715,70900.0
2015-01-16 10:20:00,83.74,83.82,83.45,83.7,91700.0,55.4517,55.5046,55.2596,55.4252,91700.0
2015-01-16 10:30:00,83.66,83.93,83.63,83.7,19000.0,55.3987,55.5775,55.3788,55.4252,19000.0
2015-01-16 10:40:00,83.69,83.77,83.52,83.52,23100.0,55.4185,55.4715,55.306,55.306,23100.0
2015-01-16 10:50:00,83.53,84.03,83.43,83.95,37100.0,55.3126,55.6437,55.2464,55.5907,37100.0
2015-01-16 11:00:00,84.0,84.13,83.91,84.01,39900.0,55.6238,55.7099,55.5642,55.6305,39900.0
2015-01-16 11:10:00,84.02,84.03,83.79,83.79,43800.0,55.6371,55.6437,55.4848,55.4848,43800.0
2015-01-16 11:20:00,83.77,83.81,83.6,83.63,38400.0,55.4715,55.498,55.359,55.3788,38400.0
2015-01-16 11:30:00,83.64,83.68,83.53,83.64,25500.0,55.3854,55.4119,55.3126,55.3854,25500.0
2015-01-16 11:40:00,83.64,83.71,83.56,83.59,32900.0,55.3854,55.4318,55.3325,55.3523,32900.0
2015-01-16 11:50:00,83.59,83.87,83.47,83.87,45200.0,55.3523,55.5377,55.2729,55.5377,45200.0
2015-01-16 12:00:00,83.87,84.07,83.82,83.92,23300.0,55.5377,55.6702,55.5046,55.5709,23300.0
2015-01-16 12:10:00,83.91,83.92,83.77,83.86,40400.0,55.5642,55.5709,55.4715,55.5311,40400.0
2015-01-16 12:20:00,83.86,83.96,83.76,83.91,17600.0,55.5311,55.5973,55.4649,55.5642,17600.0
2015-01-16 12:30:00,83.91,83.98,83.85,83.87,34600.0,55.5642,55.6106,55.5245,55.5377,34600.0
2015-01-16 12:40:00,83.87,83.97,83.84,83.86,30400.0,55.5377,55.604,55.5179,55.5311,30400.0
2015-01-16 12:50:00,83.87,84.0,83.86,83.93,15400.0,55.5377,55.6238,55.5311,55.5775,15400.0
2015-01-16 13:00:00,83.98,84.01,83.83,83.93,12200.0,55.6106,55.6305,55.5113,55.5775,12200.0
2015-01-16 13:10:00,83.92,84.0,83.89,83.98,17600.0,55.5709,55.6238,55.551,55.6106,17600.0
2015-01-16 13:20:00,83.97,84.11,83.97,84.06,19800.0,55.604,55.6967,55.604,55.6636,19800.0
2015-01-16 13:30:00,84.09,84.26,84.06,84.26,15700.0,55.6834,55.796,55.6636,55.796,15700.0
2015-01-16 13:40:00,84.26,84.29,84.16,84.29,11000.0,55.796,55.8159,55.7298,55.8159,11000.0
2015-01-16 13:50:00,84.35,84.45,84.32,84.42,9500.0,55.8556,55.9218,55.8357,55.9019,9500.0
2015-01-16 14:00:00,84.45,84.46,84.24,84.25,22200.0,55.9218,55.9284,55.7828,55.7894,22200.0
2015-01-16 14:10:00,84.23,84.35,84.21,84.26,18000.0,55.7761,55.8556,55.7629,55.796,18000.0
2015-01-16 14:20:00,84.25,84.39,84.24,84.36,15900.0,55.7894,55.8821,55.7828,55.8622,15900.0
2015-01-16 14:30:00,84.35,84.4,84.24,84.26,19500.0,55.8556,55.8887,55.7828,55.796,19500.0
2015-01-16 14:40:00,84.25,84.49,84.22,84.22,31400.0,55.7894,55.9483,55.7695,55.7695,31400.0
2015-01-16 14:50:00,84.24,84.43,84.19,84.4,36500.0,55.7828,55.9086,55.7496,55.8887,36500.0
2015-01-16 15:00:00,84.4,84.41,84.3,84.34,36200.0,55.8887,55.8953,55.8225,55.849,36200.0
2015-01-16 15:10:00,84.33,84.33,84.17,84.18,55400.0,55.8424,55.8424,55.7364,55.743,55400.0
2015-01-16 15:20:00,84.17,84.36,84.17,84.31,53900.0,55.7364,55.8622,55.7364,55.8291,53900.0
2015-01-16 15:30:00,84.32,84.7,84.29,84.7,79600.0,55.8357,56.0874,55.8159,56.0874,79600.0
2015-01-16 15:40:00,84.72,85.01,84.65,84.94,136100.0,56.1006,56.2926,56.0543,56.2463,136100.0
2015-01-16 15:50:00,84.97,85.22,84.96,85.01,236000.0,56.2662,56.4317,56.2595,56.2926,236000.0
2015-01-20 09:30:00,86.74,87.36,86.28,86.77,111100.0,57.4382,57.8488,57.1336,57.4581,111100.0
2015-01-20 09:40:00,86.78,86.86,86.14,86.24,55000.0,57.4647,57.5177,57.0409,57.1071,55000.0
2015-01-20 09:50:00,86.24,86.5,86.13,86.5,66900.0,57.1071,57.2793,57.0343,57.2793,66900.0
2015-01-20 10:00:00,86.45,86.51,86.06,86.36,33900.0,57.2462,57.2859,56.9879,57.1866,33900.0
2015-01-20 10:10:00,86.33,86.33,85.8,85.92,32400.0,57.1667,57.1667,56.8158,56.8952,32400.0
2015-01-20 10:20:00,85.94,86.36,85.91,86.27,48300.0,56.9085,57.1866,56.8886,57.127,48300.0
2015-01-20 10:30:00,86.27,86.3,85.95,86.06,32400.0,57.127,57.1469,56.9151,56.9879,32400.0
2015-01-20 10:40:00,86.02,86.21,85.82,86.21,19400.0,56.9614,57.0873,56.829,57.0873,19400.0
2015-01-20 10:50:00,86.21,86.21,85.99,86.05,20500.0,57.0873,57.0873,56.9416,56.9813,20500.0
2015-01-20 11:00:00,86.02,86.07,85.88,86.06,22000.0,56.9614,56.9946,56.8687,56.9879,22000.0
2015-01-20 11:10:00,86.06,86.07,85.95,86.06,21200.0,56.9879,56.9946,56.9151,56.9879,21200.0
2015-01-20 11:20:00,86.07,86.14,85.91,85.97,19200.0,56.9946,57.0409,56.8886,56.9283,19200.0
2015-01-20 11:30:00,85.97,86.08,85.94,86.05,30700.0,56.9283,57.0012,56.9085,56.9813,30700.0
2015-01-20 11:40:00,86.05,86.05,85.55,85.63,31600.0,56.9813,56.9813,56.6502,56.7032,31600.0
2015-01-20 11:50:00,85.63,85.72,85.52,85.68,19600.0,56.7032,56.7628,56.6304,56.7363,19600.0
2015-01-20 12:00:00,85.67,85.74,85.58,85.65,17100.0,56.7297,56.776,56.6701,56.7164,17100.0
2015-01-20 12:10:00,85.65,85.76,85.6,85.64,17700.0,56.7164,56.7893,56.6833,56.7098,17700.0
2015-01-20 12:20:00,85.67,85.76,85.62,85.74,36100.0,56.7297,56.7893,56.6966,56.776,36100.0
2015-01-20 12:30:00,85.71,85.71,85.48,85.58,19000.0,56.7562,56.7562,56.6039,56.6701,19000.0
2015-01-20 12:40:00,85.59,85.66,85.52,85.62,34800.0,56.6767,56.7231,56.6304,56.6966,34800.0
2015-01-20 12:50:00,85.59,85.68,85.52,85.68,12400.0,56.6767,56.7363,56.6304,56.7363,12400.0
2015-01-20 13:00:00,85.66,85.81,85.61,85.61,24700.0,56.7231,56.8224,56.69,56.69,24700.0
2015-01-20 13:10:00,85.59,85.75,85.56,85.74,12100.0,56.6767,56.7827,56.6568,56.776,12100.0
2015-01-20 13:20:00,85.76,86.0,85.76,85.81,24700.0,56.7893,56.9482,56.7893,56.8224,24700.0
2015-01-20 13:30:00,85.82,85.86,85.68,85.83,18600.0,56.829,56.8555,56.7363,56.8356,18600.0
2015-01-20 13:40:00,85.85,85.87,85.68,85.73,17800.0,56.8489,56.8621,56.7363,56.7694,17800.0
2015-01-20 13:50:00,85.73,85.8,85.53,85.53,14500.0,56.7694,56.8158,56.637,56.637,14500.0
2015-01-20 14:00:00,85.52,85.71,85.52,85.7,29900.0,56.6304,56.7562,56.6304,56.7495,29900.0
2015-01-20 14:10:00,85.7,85.73,85.64,85.73,17200.0,56.7495,56.7694,56.7098,56.7694,17200.0
2015-01-20 14:20:00,85.73,85.82,85.69,85.81,13500.0,56.7694,56.829,56.7429,56.8224,13500.0
2015-01-20 14:30:00,85.81,85.99,85.8,85.93,25000.0,56.8224,56.9416,56.8158,56.9019,25000.0
2015-01-20 14:40:00,85.92,86.05,85.91,85.99,31900.0,56.8952,56.9813,56.8886,56.9416,31900.0
2015-01-20 14:50:00,85.97,85.98,85.88,85.91,26000.0,56.9283,56.935,56.8687,56.8886,26000.0
2015-01-20 15:00:00,85.9,85.91,85.77,85.9,31400.0,56.882,56.8886,56.7959,56.882,31400.0
2015-01-20 15:10:00,85.9,86.04,85.87,85.99,33400.0,56.882,56.9747,56.8621,56.9416,33400.0
2015-01-20 15:20:00,86.0,86.01,85.82,85.84,44300.0,56.9482,56.9548,56.829,56.8423,44300.0
2015-01-20 15:30:00,85.84,85.86,85.7,85.85,49800.0,56.8423,56.8555,56.7495,56.8489,49800.0
2015-01-20 15:40:00,85.85,85.95,85.8,85.81,64500.0,56.8489,56.9151,56.8158,56.8224,64500.0
2015-01-20 15:50:00,85.78,85.8,85.48,85.54,389000.0,56.8025,56.8158,56.6039,56.6436,389000.0
2015-01-21 09:30:00,85.29,85.75,85.0,85.38,59500.0,56.4781,56.7827,56.286,56.5376,59500.0
2015-01-21 09:40:00,85.38,85.75,85.37,85.55,73400.0,56.5376,56.7827,56.531,56.6502,73400.0
2015-01-21 09:50:00,85.52,85.75,85.46,85.69,42400.0,56.6304,56.7827,56.5906,56.7429,42400.0
2015-01-21 10:00:00,85.66,85.91,85.63,85.75,56400.0,56.7231,56.8886,56.7032,56.7827,56400.0
2015-01-21 10:10:00,85.74,86.05,85.59,85.98,46100.0,56.776,56.9813,56.6767,56.935,46100.0
2015-01-21 10:20:00,85.98,86.08,85.86,86.03,36500.0,56.935,57.0012,56.8555,56.9681,36500.0
2015-01-21 10:30:00,86.06,86.23,85.99,86.18,53200.0,56.9879,57.1005,56.9416,57.0674,53200.0
2015-01-21 10:40:00,86.17,86.7,86.17,86.7,46500.0,57.0608,57.4117,57.0608,57.4117,46500.0
2015-01-21 10:50:00,86.67,86.92,86.59,86.92,65400.0,57.3919,57.5574,57.3389,57.5574,65400.0
2015-01-21 11:00:00,86.91,86.97,86.76,86.77,66700.0,57.5508,57.5905,57.4515,57.4581,66700.0
2015-01-21 11:10:00,86.78,86.81,86.53,86.55,40900.0,57.4647,57.4846,57.2992,57.3124,40900.0
2015-01-21 11:20:00,86.55,86.55,86.2,86.26,82500.0,57.3124,57.3124,57.0806,57.1204,82500.0
2015-01-21 11:30:00,86.28,86.37,86.16,86.18,22500.0,57.1336,57.1932,57.0542,57.0674,22500.0
2015-01-21 11:40:00,86.17,86.25,86.13,86.2,20400.0,57.0608,57.1138,57.0343,57.0806,20400.0
2015-01-21 11:50:00,86.23,86.28,86.08,86.17,33800.0,57.1005,57.1336,57.0012,57.0608,33800.0
2015-01-21 12:00:00,86.17,86.2,85.93,85.95,15300.0,57.0608,57.0806,56.9019,56.9151,15300.0
2015-01-21 12:10:00,85.94,86.0,85.91,85.94,42900.0,56.9085,56.9482,56.8886,56.9085,42900.0
2015-01-21 12:20:00,85.94,85.99,85.88,85.96,24600.0,56.9085,56.9416,56.8687,56.9217,24600.0
2015-01-21 12:30:00,85.97,86.0,85.74,85.77,20600.0,56.9283,56.9482,56.776,56.7959,20600.0
2015-01-21 12:40:00,85.77,85.86,85.73,85.74,39900.0,56.7959,56.8555,56.7694,56.776,39900.0
2015-01-21 12:50:00,85.73,85.86,85.57,85.76,22200.0,56.7694,56.8555,56.6635,56.7893,22200.0
2015-01-21 13:00:00,85.75,85.92,85.64,85.92,21800.0,56.7827,56.8952,56.7098,56.8952,21800.0
2015-01-21 13:10:00,85.91,85.92,85.78,85.84,23100.0,56.8886,56.8952,56.8025,56.8423,23100.0
2015-01-21 13:20:00,85.84,85.84,85.45,85.5,24900.0,56.8423,56.8423,56.584,56.6171,24900.0
2015-01-21 13:30:00,85.5,85.5,85.32,85.42,34000.0,56.6171,56.6171,56.4979,56.5641,34000.0
2015-01-21 13:40:00,85.42,85.43,85.29,85.35,36900.0,56.5641,56.5708,56.4781,56.5178,36900.0
2015-01-21 13:50:00,85.36,85.36,85.07,85.09,32800.0,56.5244,56.5244,56.3324,56.3456,32800.0
2015-01-21 14:00:00,85.09,85.15,84.99,85.11,33500.0,56.3456,56.3853,56.2794,56.3589,33500.0
2015-01-21 14:10:00,85.09,85.22,85.01,85.22,37000.0,56.3456,56.4317,56.2926,56.4317,37000.0
2015-01-21 14:20:00,85.21,85.29,85.09,85.16,39000.0,56.4251,56.4781,56.3456,56.392,39000.0
2015-01-21 14:30:00,85.15,85.26,85.09,85.1,31000.0,56.3853,56.4582,56.3456,56.3522,31000.0
2015-01-21 14:40:00,85.09,85.49,85.07,85.49,52100.0,56.3456,56.6105,56.3324,56.6105,52100.0
2015-01-21 14:50:00,85.5,85.56,85.41,85.48,38100.0,56.6171,56.6568,56.5575,56.6039,38100.0
2015-01-21 15:00:00,85.47,85.48,85.21,85.25,55500.0,56.5972,56.6039,56.4251,56.4516,55500.0
2015-01-21 15:10:00,85.24,85.37,85.23,85.35,160200.0,56.4449,56.531,56.4383,56.5178,160200.0
2015-01-21 15:20:00,85.37,85.43,85.31,85.42,29100.0,56.531,56.5708,56.4913,56.5641,29100.0
2015-01-21 15:30:00,85.42,85.6,85.39,85.57,56400.0,56.5641,56.6833,56.5443,56.6635,56400.0
2015-01-21 15:40:00,85.58,85.59,85.49,85.54,56400.0,56.6701,56.6767,56.6105,56.6436,56400.0
2015-01-21 15:50:00,85.54,85.66,85.49,85.55,142600.0,56.6436,56.7231,56.6105,56.6502,142600.0
2015-01-22 09:30:00,85.58,86.0,85.38,85.58,53100.0,56.6701,56.9482,56.5376,56.6701,53100.0
2015-01-22 09:40:00,85.64,85.79,85.44,85.72,28300.0,56.7098,56.8091,56.5774,56.7628,28300.0
2015-01-22 09:50:00,85.74,86.12,85.7,86.12,35200.0,56.776,57.0277,56.7495,57.0277,35200.0
2015-01-22 10:00:00,86.05,86.31,86.0,86.23,92600.0,56.9813,57.1535,56.9482,57.1005,92600.0
2015-01-22 10:10:00,86.21,87.05,86.19,86.85,113700.0,57.0873,57.6435,57.074,57.5111,113700.0
2015-01-22 10:20:00,86.88,87.35,86.86,87.21,65200.0,57.5309,57.8422,57.5177,57.7495,65200.0
2015-01-22 10:30:00,87.2,87.55,87.09,87.29,39700.0,57.7428,57.9746,57.67,57.8024,39700.0
2015-01-22 10:40:00,87.29,87.64,87.2,87.5,40400.0,57.8024,58.0342,57.7428,57.9415,40400.0
2015-01-22 10:50:00,87.5,87.66,87.49,87.55,31600.0,57.9415,58.0474,57.9349,57.9746,31600.0
2015-01-22 11:00:00,87.54,87.6,87.37,87.56,67900.0,57.968,58.0077,57.8554,57.9812,67900.0
2015-01-22 11:10:00,87.57,87.57,87.32,87.41,34800.0,57.9878,57.9878,57.8223,57.8819,34800.0
2015-01-22 11:20:00,87.4,87.56,87.38,87.42,15800.0,57.8753,57.9812,57.862,57.8885,15800.0
2015-01-22 11:30:00,87.42,87.52,87.28,87.32,12000.0,57.8885,57.9547,57.7958,57.8223,12000.0
2015-01-22 11:40:00,87.35,87.46,87.21,87.26,15100.0,57.8422,57.915,57.7495,57.7826,15100.0
2015-01-22 11:50:00,87.26,87.37,87.13,87.35,18000.0,57.7826,57.8554,57.6965,57.8422,18000.0
2015-01-22 12:00:00,87.38,87.41,87.26,87.36,17300.0,57.862,57.8819,57.7826,57.8488,17300.0
2015-01-22 12:10:00,87.36,87.43,87.23,87.25,11400.0,57.8488,57.8951,57.7627,57.7759,11400.0
2015-01-22 12:20:00,87.24,87.38,87.24,87.3,11100.0,57.7693,57.862,57.7693,57.8091,11100.0
2015-01-22 12:30:00,87.29,87.37,87.27,87.32,13100.0,57.8024,57.8554,57.7892,57.8223,13100.0
2015-01-22 12:40:00,87.32,87.42,87.31,87.35,9400.0,57.8223,57.8885,57.8157,57.8422,9400.0
2015-01-22 12:50:00,87.33,87.36,87.25,87.36,8900.0,57.8289,57.8488,57.7759,57.8488,8900.0
2015-01-22 13:00:00,87.36,87.51,87.35,87.42,12000.0,57.8488,57.9481,57.8422,57.8885,12000.0
2015-01-22 13:10:00,87.43,87.51,87.41,87.43,52100.0,57.8951,57.9481,57.8819,57.8951,52100.0
2015-01-22 13:20:00,87.44,87.63,87.38,87.56,13000.0,57.9018,58.0276,57.862,57.9812,13000.0
2015-01-22 13:30:00,87.56,87.7,87.55,87.67,17900.0,57.9812,58.0739,57.9746,58.0541,17900.0
2015-01-22 13:40:00,87.7,87.91,87.7,87.86,22100.0,58.0739,58.213,58.0739,58.1799,22100.0
2015-01-22 13:50:00,87.86,87.98,87.84,87.92,15300.0,58.1799,58.2593,58.1666,58.2196,15300.0
2015-01-22 14:00:00,87.92,87.99,87.85,87.99,20700.0,58.2196,58.266,58.1733,58.266,20700.0
2015-01-22 14:10:00,87.99,88.28,87.96,88.21,27400.0,58.266,58.458,58.2461,58.4116,27400.0
2015-01-22 14:20:00,88.2,88.25,88.12,88.2,21600.0,58.405,58.4381,58.352,58.405,21600.0
2015-01-22 14:30:00,88.21,88.61,88.21,88.61,33700.0,58.4116,58.6765,58.4116,58.6765,33700.0
2015-01-22 14:40:00,88.6,88.63,88.37,88.53,28900.0,58.6699,58.6898,58.5176,58.6235,28900.0
2015-01-22 14:50:00,88.55,88.74,88.53,88.72,27600.0,58.6368,58.7626,58.6235,58.7494,27600.0
2015-01-22 15:00:00,88.72,88.9,88.72,88.79,48900.0,58.7494,58.8686,58.7494,58.7957,48900.0
2015-01-22 15:10:00,88.79,88.84,88.64,88.79,43900.0,58.7957,58.8288,58.6964,58.7957,43900.0
2015-01-22 15:20:00,88.79,88.79,88.5,88.72,40600.0,58.7957,58.7957,58.6037,58.7494,40600.0
2015-01-22 15:30:00,88.7,88.8,88.65,88.73,32300.0,58.7361,58.8023,58.703,58.756,32300.0
2015-01-22 15:40:00,88.73,88.77,88.58,88.58,57500.0,58.756,58.7825,58.6567,58.6567,57500.0
2015-01-22 15:50:00,88.58,88.64,88.53,88.54,123800.0,58.6567,58.6964,58.6235,58.6302,123800.0
2015-01-23 09:30:00,88.5,88.75,87.68,88.58,40800.0,58.6037,58.7692,58.0607,58.6567,40800.0
2015-01-23 09:40:00,88.45,88.5,88.22,88.26,14800.0,58.5706,58.6037,58.4183,58.4448,14800.0
2015-01-23 09:50:00,88.23,88.33,88.0,88.01,15800.0,58.4249,58.4911,58.2726,58.2792,15800.0
2015-01-23 10:00:00,88.01,88.39,88.01,88.3,30000.0,58.2792,58.5308,58.2792,58.4712,30000.0
2015-01-23 10:10:00,88.28,88.37,88.22,88.3,21200.0,58.458,58.5176,58.4183,58.4712,21200.0
2015-01-23 10:20:00,88.31,88.45,88.26,88.43,7300.0,58.4779,58.5706,58.4448,58.5573,7300.0
2015-01-23 10:30:00,88.34,88.39,88.19,88.23,21800.0,58.4977,58.5308,58.3984,58.4249,21800.0
2015-01-23 10:40:00,88.2,88.33,88.17,88.25,26700.0,58.405,58.4911,58.3852,58.4381,26700.0
2015-01-23 10:50:00,88.22,88.54,88.2,88.4,17500.0,58.4183,58.6302,58.405,58.5375,17500.0
2015-01-23 11:00:00,88.38,88.44,88.32,88.36,10200.0,58.5242,58.5639,58.4845,58.511,10200.0
2015-01-23 11:10:00,88.36,88.36,88.23,88.36,9200.0,58.511,58.511,58.4249,58.511,9200.0
2015-01-23 11:20:00,88.33,88.47,88.3,88.47,11600.0,58.4911,58.5838,58.4712,58.5838,11600.0
2015-01-23 11:30:00,88.42,88.42,88.19,88.27,26500.0,58.5507,58.5507,58.3984,58.4514,26500.0
2015-01-23 11:40:00,88.27,88.28,88.1,88.16,13800.0,58.4514,58.458,58.3388,58.3785,13800.0
2015-01-23 11:50:00,88.15,88.17,88.05,88.12,20100.0,58.3719,58.3852,58.3057,58.352,20100.0
2015-01-23 12:00:00,88.13,88.29,88.12,88.27,12200.0,58.3587,58.4646,58.352,58.4514,12200.0
2015-01-23 12:10:00,88.26,88.38,88.13,88.13,20300.0,58.4448,58.5242,58.3587,58.3587,20300.0
2015-01-23 12:20:00,88.13,88.26,88.1,88.25,17300.0,58.3587,58.4448,58.3388,58.4381,17300.0
2015-01-23 12:30:00,88.25,88.42,88.23,88.39,12000.0,58.4381,58.5507,58.4249,58.5308,12000.0
2015-01-23 12:40:00,88.41,88.41,88.29,88.3,14400.0,58.5441,58.5441,58.4646,58.4712,14400.0
2015-01-23 12:50:00,88.29,88.45,88.29,88.44,9500.0,58.4646,58.5706,58.4646,58.5639,9500.0
2015-01-23 13:00:00,88.42,88.42,88.31,88.38,5700.0,58.5507,58.5507,58.4779,58.5242,5700.0
2015-01-23 13:10:00,88.39,88.45,88.3,88.34,9200.0,58.5308,58.5706,58.4712,58.4977,9200.0
2015-01-23 13:20:00,88.34,88.48,88.33,88.48,9300.0,58.4977,58.5904,58.4911,58.5904,9300.0
2015-01-23 13:30:00,88.48,88.55,88.46,88.54,7400.0,58.5904,58.6368,58.5772,58.6302,7400.0
2015-01-23 13:40:00,88.55,88.67,88.53,88.66,12100.0,58.6368,58.7162,58.6235,58.7096,12100.0
2015-01-23 13:50:00,88.67,88.8,88.66,88.73,18900.0,58.7162,58.8023,58.7096,58.756,18900.0
2015-01-23 14:00:00,88.73,88.86,88.7,88.84,20400.0,58.756,58.8421,58.7361,58.8288,20400.0
2015-01-23 14:10:00,88.85,88.87,88.76,88.78,12300.0,58.8354,58.8487,58.7758,58.7891,12300.0
2015-01-23 14:20:00,88.78,88.87,88.68,88.87,16100.0,58.7891,58.8487,58.7229,58.8487,16100.0
2015-01-23 14:30:00,88.81,88.87,88.68,88.72,14000.0,58.809,58.8487,58.7229,58.7494,14000.0
2015-01-23 14:40:00,88.74,88.76,88.67,88.72,17500.0,58.7626,58.7758,58.7162,58.7494,17500.0
2015-01-23 14:50:00,88.72,88.85,88.67,88.81,13500.0,58.7494,58.8354,58.7162,58.809,13500.0
2015-01-23 15:00:00,88.82,88.82,88.59,88.78,26700.0,58.8156,58.8156,58.6633,58.7891,26700.0
2015-01-23 15:10:00,88.79,88.9,88.77,88.81,26900.0,58.7957,58.8686,58.7825,58.809,26900.0
2015-01-23 15:20:00,88.82,88.94,88.77,88.93,25400.0,58.8156,58.895,58.7825,58.8884,25400.0
2015-01-23 15:30:00,88.91,88.93,88.69,88.7,33500.0,58.8752,58.8884,58.7295,58.7361,33500.0
2015-01-23 15:40:00,88.68,88.74,88.6,88.62,29800.0,58.7229,58.7626,58.6699,58.6831,29800.0
2015-01-23 15:50:00,88.62,88.65,88.47,88.52,83200.0,58.6831,58.703,58.5838,58.6169,83200.0
2015-01-26 09:30:00,88.62,88.78,88.0,88.08,38400.0,58.6831,58.7891,58.2726,58.3256,38400.0
2015-01-26 09:40:00,88.17,88.19,87.44,87.72,33600.0,58.3852,58.3984,57.9018,58.0872,33600.0
2015-01-26 09:50:00,87.76,87.89,87.39,87.54,20100.0,58.1137,58.1997,57.8686,57.968,20100.0
2015-01-26 10:00:00,87.58,87.87,87.49,87.82,29400.0,57.9945,58.1865,57.9349,58.1534,29400.0
2015-01-26 10:10:00,87.82,87.94,87.77,87.85,14300.0,58.1534,58.2329,58.1203,58.1733,14300.0
2015-01-26 10:20:00,87.85,87.99,87.73,87.84,15800.0,58.1733,58.266,58.0938,58.1666,15800.0
2015-01-26 10:30:00,87.86,88.03,87.79,88.0,6700.0,58.1799,58.2924,58.1335,58.2726,6700.0
2015-01-26 10:40:00,88.0,88.33,87.99,88.28,11700.0,58.2726,58.4911,58.266,58.458,11700.0
2015-01-26 10:50:00,88.33,88.46,88.33,88.46,7100.0,58.4911,58.5772,58.4911,58.5772,7100.0
2015-01-26 11:00:00,88.42,88.47,88.34,88.35,6300.0,58.5507,58.5838,58.4977,58.5043,6300.0
2015-01-26 11:10:00,88.35,88.35,88.16,88.25,10300.0,58.5043,58.5043,58.3785,58.4381,10300.0
2015-01-26 11:20:00,88.26,88.42,88.2,88.28,20900.0,58.4448,58.5507,58.405,58.458,20900.0
2015-01-26 11:30:00,88.26,88.28,88.09,88.19,12900.0,58.4448,58.458,58.3322,58.3984,12900.0
2015-01-26 11:40:00,88.19,88.37,88.16,88.37,7500.0,58.3984,58.5176,58.3785,58.5176,7500.0
2015-01-26 11:50:00,88.37,88.48,88.32,88.48,3800.0,58.5176,58.5904,58.4845,58.5904,3800.0
2015-01-26 12:00:00,88.46,88.46,88.31,88.36,4400.0,58.5772,58.5772,58.4779,58.511,4400.0
2015-01-26 12:10:00,88.41,88.43,88.31,88.34,14700.0,58.5441,58.5573,58.4779,58.4977,14700.0
2015-01-26 12:20:00,88.34,88.35,88.26,88.28,2400.0,58.4977,58.5043,58.4448,58.458,2400.0
2015-01-26 12:30:00,88.27,88.3,88.07,88.12,10900.0,58.4514,58.4712,58.3189,58.352,10900.0
2015-01-26 12:40:00,88.14,88.17,88.09,88.12,5300.0,58.3653,58.3852,58.3322,58.352,5300.0
2015-01-26 12:50:00,88.13,88.25,88.12,88.21,6900.0,58.3587,58.4381,58.352,58.4116,6900.0
2015-01-26 13:00:00,88.2,88.42,88.18,88.38,21800.0,58.405,58.5507,58.3918,58.5242,21800.0
2015-01-26 13:10:00,88.42,88.59,88.39,88.56,7700.0,58.5507,58.6633,58.5308,58.6434,7700.0
2015-01-26 13:20:00,88.56,88.59,88.48,88.52,11200.0,58.6434,58.6633,58.5904,58.6169,11200.0
2015-01-26 13:30:00,88.55,88.7,88.53,88.67,11100.0,58.6368,58.7361,58.6235,58.7162,11100.0
2015-01-26 13:40:00,88.68,88.89,88.63,88.88,11600.0,58.7229,58.8619,58.6898,58.8553,11600.0
2015-01-26 13:50:00,88.89,88.93,88.83,88.83,10500.0,58.8619,58.8884,58.8222,58.8222,10500.0
2015-01-26 14:00:00,88.84,88.87,88.77,88.84,11600.0,58.8288,58.8487,58.7825,58.8288,11600.0
2015-01-26 14:10:00,88.84,88.86,88.7,88.85,10500.0,58.8288,58.8421,58.7361,58.8354,10500.0
2015-01-26 14:20:00,88.82,88.94,88.81,88.94,8100.0,58.8156,58.895,58.809,58.895,8100.0
2015-01-26 14:30:00,88.95,88.99,88.83,88.9,11600.0,58.9017,58.9281,58.8222,58.8686,11600.0
2015-01-26 14:40:00,88.9,88.96,88.7,88.75,11500.0,58.8686,58.9083,58.7361,58.7692,11500.0
2015-01-26 14:50:00,88.72,88.88,88.72,88.84,15700.0,58.7494,58.8553,58.7494,58.8288,15700.0
2015-01-26 15:00:00,88.84,88.85,88.73,88.79,10400.0,58.8288,58.8354,58.756,58.7957,10400.0
2015-01-26 15:10:00,88.77,88.84,88.68,88.79,22900.0,58.7825,58.8288,58.7229,58.7957,22900.0
2015-01-26 15:20:00,88.84,88.87,88.65,88.69,16800.0,58.8288,58.8487,58.703,58.7295,16800.0
2015-01-26 15:30:00,88.67,88.8,88.64,88.77,23000.0,58.7162,58.8023,58.6964,58.7825,23000.0
2015-01-26 15:40:00,88.78,88.78,88.66,88.66,14100.0,58.7891,58.7891,58.7096,58.7096,14100.0
2015-01-26 15:50:00,88.69,88.84,88.69,88.78,51200.0,58.7295,58.8288,58.7295,58.7891,51200.0
2015-01-27 09:30:00,88.3,88.84,87.91,88.21,28200.0,58.4712,58.8288,58.213,58.4116,28200.0
2015-01-27 09:40:00,88.49,88.72,88.2,88.48,10000.0,58.5971,58.7494,58.405,58.5904,10000.0
2015-01-27 09:50:00,88.43,88.53,88.26,88.46,9100.0,58.5573,58.6235,58.4448,58.5772,9100.0
2015-01-27 10:00:00,88.46,88.6,88.32,88.42,14200.0,58.5772,58.6699,58.4845,58.5507,14200.0
2015-01-27 10:10:00,88.46,88.57,88.37,88.38,8900.0,58.5772,58.65,58.5176,58.5242,8900.0
2015-01-27 10:20:00,88.41,88.48,88.18,88.18,10500.0,58.5441,58.5904,58.3918,58.3918,10500.0
2015-01-27 10:30:00,88.18,88.18,87.97,88.05,7200.0,58.3918,58.3918,58.2527,58.3057,7200.0
2015-01-27 10:40:00,88.06,88.08,87.64,87.68,28300.0,58.3123,58.3256,58.0342,58.0607,28300.0
2015-01-27 10:50:00,87.67,87.87,87.64,87.85,11000.0,58.0541,58.1865,58.0342,58.1733,11000.0
2015-01-27 11:00:00,87.85,87.92,87.75,87.91,7000.0,58.1733,58.2196,58.107,58.213,7000.0
2015-01-27 11:10:00,87.93,87.93,87.8,87.86,8600.0,58.2262,58.2262,58.1401,58.1799,8600.0
2015-01-27 11:20:00,87.88,87.94,87.63,87.85,13400.0,58.1931,58.2329,58.0276,58.1733,13400.0
2015-01-27 11:30:00,87.85,87.91,87.69,87.69,23100.0,58.1733,58.213,58.0673,58.0673,23100.0
2015-01-27 11:40:00,87.66,87.71,87.6,87.7,6400.0,58.0474,58.0805,58.0077,58.0739,6400.0
2015-01-27 11:50:00,87.75,87.77,87.51,87.52,8800.0,58.107,58.1203,57.9481,57.9547,8800.0
2015-01-27 12:00:00,87.51,87.62,87.49,87.62,7300.0,57.9481,58.021,57.9349,58.021,7300.0
2015-01-27 12:10:00,87.6,87.7,87.5,87.65,7700.0,58.0077,58.0739,57.9415,58.0408,7700.0
2015-01-27 12:20:00,87.71,87.82,87.66,87.76,3300.0,58.0805,58.1534,58.0474,58.1137,3300.0
2015-01-27 12:30:00,87.86,88.0,87.85,87.92,17200.0,58.1799,58.2726,58.1733,58.2196,17200.0
2015-01-27 12:40:00,87.91,87.93,87.82,87.86,4100.0,58.213,58.2262,58.1534,58.1799,4100.0
2015-01-27 12:50:00,87.87,87.97,87.81,87.97,7800.0,58.1865,58.2527,58.1468,58.2527,7800.0
2015-01-27 13:00:00,88.05,88.05,87.87,87.96,9000.0,58.3057,58.3057,58.1865,58.2461,9000.0
2015-01-27 13:10:00,87.97,88.08,87.91,88.01,9700.0,58.2527,58.3256,58.213,58.2792,9700.0
2015-01-27 13:20:00,88.03,88.17,88.01,88.06,7500.0,58.2924,58.3852,58.2792,58.3123,7500.0
2015-01-27 13:30:00,88.08,88.14,87.94,87.94,5600.0,58.3256,58.3653,58.2329,58.2329,5600.0
2015-01-27 13:40:00,87.95,87.95,87.77,87.83,8700.0,58.2395,58.2395,58.1203,58.16,8700.0
2015-01-27 13:50:00,87.83,87.83,87.7,87.75,5200.0,58.16,58.16,58.0739,58.107,5200.0
2015-01-27 14:00:00,87.73,87.87,87.73,87.74,9400.0,58.0938,58.1865,58.0938,58.1004,9400.0
2015-01-27 14:10:00,87.76,87.93,87.75,87.93,4000.0,58.1137,58.2262,58.107,58.2262,4000.0
2015-01-27 14:20:00,87.94,88.08,87.93,87.93,20100.0,58.2329,58.3256,58.2262,58.2262,20100.0
2015-01-27 14:30:00,87.95,87.96,87.79,87.87,7800.0,58.2395,58.2461,58.1335,58.1865,7800.0
2015-01-27 14:40:00,87.9,87.9,87.75,87.81,9500.0,58.2064,58.2064,58.107,58.1468,9500.0
2015-01-27 14:50:00,87.83,87.88,87.49,87.5,12200.0,58.16,58.1931,57.9349,57.9415,12200.0
2015-01-27 15:00:00,87.5,87.56,87.39,87.51,23500.0,57.9415,57.9812,57.8686,57.9481,23500.0
2015-01-27 15:10:00,87.51,87.55,87.45,87.49,14200.0,57.9481,57.9746,57.9084,57.9349,14200.0
2015-01-27 15:20:00,87.47,87.49,87.27,87.28,14000.0,57.9216,57.9349,57.7892,57.7958,14000.0
2015-01-27 15:30:00,87.32,87.47,87.26,87.29,12700.0,57.8223,57.9216,57.7826,57.8024,12700.0
2015-01-27 15:40:00,87.32,87.46,87.3,87.32,22800.0,57.8223,57.915,57.8091,57.8223,22800.0
2015-01-27 15:50:00,87.32,87.44,87.28,87.38,81500.0,57.8223,57.9018,57.7958,57.862,81500.0
2015-01-28 09:30:00,88.02,88.4,87.31,87.46,41900.0,58.2858,58.5375,57.8157,57.915,41900.0
2015-01-28 09:40:00,87.47,87.61,87.14,87.18,17500.0,57.9216,58.0143,57.7031,57.7296,17500.0
2015-01-28 09:50:00,87.23,87.37,87.11,87.11,10400.0,57.7627,57.8554,57.6832,57.6832,10400.0
2015-01-28 10:00:00,87.13,87.3,87.08,87.18,12300.0,57.6965,57.8091,57.6634,57.7296,12300.0
2015-01-28 10:10:00,87.19,87.45,87.05,87.06,13400.0,57.7362,57.9084,57.6435,57.6501,13400.0
2015-01-28 10:20:00,87.12,87.12,86.98,87.09,13600.0,57.6899,57.6899,57.5971,57.67,13600.0
2015-01-28 10:30:00,87.06,87.16,86.79,86.85,18300.0,57.6501,57.7163,57.4713,57.5111,18300.0
2015-01-28 10:40:00,86.85,86.93,86.56,86.68,15600.0,57.5111,57.564,57.319,57.3985,15600.0
2015-01-28 10:50:00,86.68,86.79,86.5,86.6,9300.0,57.3985,57.4713,57.2793,57.3455,9300.0
2015-01-28 11:00:00,86.59,86.8,86.59,86.8,9700.0,57.3389,57.478,57.3389,57.478,9700.0
2015-01-28 11:10:00,86.78,86.79,86.64,86.76,37200.0,57.4647,57.4713,57.372,57.4515,37200.0
2015-01-28 11:20:00,86.78,86.94,86.68,86.84,12500.0,57.4647,57.5707,57.3985,57.5044,12500.0
2015-01-28 11:30:00,86.86,87.04,86.82,87.02,34000.0,57.5177,57.6369,57.4912,57.6236,34000.0
2015-01-28 11:40:00,86.99,87.16,86.96,87.12,18600.0,57.6038,57.7163,57.5839,57.6899,18600.0
2015-01-28 11:50:00,87.07,87.1,86.96,87.06,9000.0,57.6567,57.6766,57.5839,57.6501,9000.0
2015-01-28 12:00:00,87.06,87.19,87.05,87.16,7300.0,57.6501,57.7362,57.6435,57.7163,7300.0
2015-01-28 12:10:00,87.15,87.17,87.03,87.13,4500.0,57.7097,57.723,57.6303,57.6965,4500.0
2015-01-28 12:20:00,87.11,87.11,87.0,87.01,4300.0,57.6832,57.6832,57.6104,57.617,4300.0
2015-01-28 12:30:00,87.03,87.07,86.98,87.0,22600.0,57.6303,57.6567,57.5971,57.6104,22600.0
2015-01-28 12:40:00,87.0,87.04,86.97,87.04,9900.0,57.6104,57.6369,57.5905,57.6369,9900.0
2015-01-28 12:50:00,87.02,87.1,86.97,87.0,7500.0,57.6236,57.6766,57.5905,57.6104,7500.0
2015-01-28 13:00:00,86.99,87.04,86.92,86.99,9300.0,57.6038,57.6369,57.5574,57.6038,9300.0
2015-01-28 13:10:00,86.98,87.08,86.97,87.07,13300.0,57.5971,57.6634,57.5905,57.6567,13300.0
2015-01-28 13:20:00,87.06,87.12,86.98,87.01,7600.0,57.6501,57.6899,57.5971,57.617,7600.0
2015-01-28 13:30:00,87.0,87.13,86.98,87.01,9700.0,57.6104,57.6965,57.5971,57.617,9700.0
2015-01-28 13:40:00,87.0,87.04,86.97,86.99,14200.0,57.6104,57.6369,57.5905,57.6038,14200.0
2015-01-28 13:50:00,87.0,87.13,86.96,87.0,17900.0,57.6104,57.6965,57.5839,57.6104,17900.0
2015-01-28 14:00:00,86.96,87.27,86.84,86.98,39300.0,57.5839,57.7892,57.5044,57.5971,39300.0
2015-01-28 14:10:00,86.93,86.98,86.67,86.78,24800.0,57.564,57.5971,57.3919,57.4647,24800.0
2015-01-28 14:20:00,86.77,86.78,86.3,86.35,20200.0,57.4581,57.4647,57.1469,57.18,20200.0
2015-01-28 14:30:00,86.32,86.35,86.05,86.21,32000.0,57.1601,57.18,56.9813,57.0873,32000.0
2015-01-28 14:40:00,86.18,86.29,86.08,86.09,35700.0,57.0674,57.1402,57.0012,57.0078,35700.0
2015-01-28 14:50:00,86.11,86.32,86.07,86.18,13800.0,57.021,57.1601,56.9946,57.0674,13800.0
2015-01-28 15:00:00,86.24,86.33,86.0,86.07,15700.0,57.1071,57.1667,56.9482,56.9946,15700.0
2015-01-28 15:10:00,86.11,86.12,85.82,85.85,30900.0,57.021,57.0277,56.829,56.8489,30900.0
2015-01-28 15:20:00,85.85,85.93,85.73,85.74,37400.0,56.8489,56.9019,56.7694,56.776,37400.0
2015-01-28 15:30:00,85.79,85.79,85.55,85.55,63700.0,56.8091,56.8091,56.6502,56.6502,63700.0
2015-01-28 15:40:00,85.53,85.55,85.33,85.43,81300.0,56.637,56.6502,56.5045,56.5708,81300.0
2015-01-28 15:50:00,85.41,85.49,85.14,85.16,169500.0,56.5575,56.6105,56.3787,56.392,169500.0
2015-01-29 09:30:00,85.22,86.07,85.07,85.32,38700.0,56.4317,56.9946,56.3324,56.4979,38700.0
2015-01-29 09:40:00,85.32,86.0,85.25,86.0,39800.0,56.4979,56.9482,56.4516,56.9482,39800.0
2015-01-29 09:50:00,86.0,86.29,85.88,85.92,47900.0,56.9482,57.1402,56.8687,56.8952,47900.0
2015-01-29 10:00:00,85.88,86.06,85.75,85.88,47000.0,56.8687,56.9879,56.7827,56.8687,47000.0
2015-01-29 10:10:00,85.88,86.01,85.74,85.92,23800.0,56.8687,56.9548,56.776,56.8952,23800.0
2015-01-29 10:20:00,85.9,85.91,85.65,85.91,17200.0,56.882,56.8886,56.7164,56.8886,17200.0
2015-01-29 10:30:00,85.85,86.0,85.77,85.97,24700.0,56.8489,56.9482,56.7959,56.9283,24700.0
2015-01-29 10:40:00,85.92,85.95,85.64,85.7,24400.0,56.8952,56.9151,56.7098,56.7495,24400.0
2015-01-29 10:50:00,85.79,85.82,85.58,85.67,30100.0,56.8091,56.829,56.6701,56.7297,30100.0
2015-01-29 11:00:00,85.67,85.71,85.55,85.7,26700.0,56.7297,56.7562,56.6502,56.7495,26700.0
2015-01-29 11:10:00,85.73,85.81,85.46,85.46,22500.0,56.7694,56.8224,56.5906,56.5906,22500.0
2015-01-29 11:20:00,85.51,85.71,85.47,85.49,19700.0,56.6237,56.7562,56.5972,56.6105,19700.0
2015-01-29 11:30:00,85.53,85.65,85.45,85.64,16200.0,56.637,56.7164,56.584,56.7098,16200.0
2015-01-29 11:40:00,85.63,85.66,85.52,85.58,13100.0,56.7032,56.7231,56.6304,56.6701,13100.0
2015-01-29 11:50:00,85.57,85.74,85.53,85.59,12500.0,56.6635,56.776,56.637,56.6767,12500.0
2015-01-29 12:00:00,85.59,85.66,85.48,85.5,31500.0,56.6767,56.7231,56.6039,56.6171,31500.0
2015-01-29 12:10:00,85.55,85.6,85.47,85.53,7300.0,56.6502,56.6833,56.5972,56.637,7300.0
2015-01-29 12:20:00,85.51,85.57,85.35,85.43,9700.0,56.6237,56.6635,56.5178,56.5708,9700.0
2015-01-29 12:30:00,85.43,85.52,85.38,85.44,12000.0,56.5708,56.6304,56.5376,56.5774,12000.0
2015-01-29 12:40:00,85.44,85.49,85.28,85.37,10900.0,56.5774,56.6105,56.4714,56.531,10900.0
2015-01-29 12:50:00,85.33,85.42,85.26,85.41,9300.0,56.5045,56.5641,56.4582,56.5575,9300.0
2015-01-29 13:00:00,85.41,85.42,85.17,85.23,10700.0,56.5575,56.5641,56.3986,56.4383,10700.0
2015-01-29 13:10:00,85.25,85.47,85.25,85.42,14900.0,56.4516,56.5972,56.4516,56.5641,14900.0
2015-01-29 13:20:00,85.41,85.58,85.41,85.54,31000.0,56.5575,56.6701,56.5575,56.6436,31000.0
2015-01-29 13:30:00,85.54,85.7,85.53,85.7,24600.0,56.6436,56.7495,56.637,56.7495,24600.0
2015-01-29 13:40:00,85.69,85.73,85.54,85.68,31300.0,56.7429,56.7694,56.6436,56.7363,31300.0
2015-01-29 13:50:00,85.69,85.81,85.67,85.68,16000.0,56.7429,56.8224,56.7297,56.7363,16000.0
2015-01-29 14:00:00,85.65,85.85,85.64,85.72,8800.0,56.7164,56.8489,56.7098,56.7628,8800.0
2015-01-29 14:10:00,85.72,85.8,85.65,85.66,9500.0,56.7628,56.8158,56.7164,56.7231,9500.0
2015-01-29 14:20:00,85.64,85.84,85.64,85.84,9500.0,56.7098,56.8423,56.7098,56.8423,9500.0
2015-01-29 14:30:00,85.85,85.93,85.76,85.83,21500.0,56.8489,56.9019,56.7893,56.8356,21500.0
2015-01-29 14:40:00,85.81,85.81,85.62,85.65,12300.0,56.8224,56.8224,56.6966,56.7164,12300.0
2015-01-29 14:50:00,85.62,85.66,85.56,85.63,15500.0,56.6966,56.7231,56.6568,56.7032,15500.0
2015-01-29 15:00:00,85.63,85.82,85.57,85.81,17700.0,56.7032,56.829,56.6635,56.8224,17700.0
2015-01-29 15:10:00,85.81,85.85,85.66,85.81,27100.0,56.8224,56.8489,56.7231,56.8224,27100.0
2015-01-29 15:20:00,85.82,85.97,85.8,85.87,41000.0,56.829,56.9283,56.8158,56.8621,41000.0
2015-01-29 15:30:00,85.88,86.18,85.84,86.17,33800.0,56.8687,57.0674,56.8423,57.0608,33800.0
2015-01-29 15:40:00,86.19,86.27,86.02,86.08,36600.0,57.074,57.127,56.9614,57.0012,36600.0
2015-01-29 15:50:00,86.09,86.24,86.06,86.21,124700.0,57.0078,57.1071,56.9879,57.0873,124700.0
2015-01-30 09:30:00,84.97,86.0,84.97,86.0,40600.0,56.2662,56.9482,56.2662,56.9482,40600.0
2015-01-30 09:40:00,85.98,86.39,85.82,85.9,23100.0,56.935,57.2065,56.829,56.882,23100.0
2015-01-30 09:50:00,85.9,86.0,85.66,85.69,14000.0,56.882,56.9482,56.7231,56.7429,14000.0
2015-01-30 10:00:00,85.68,85.82,85.63,85.69,11800.0,56.7363,56.829,56.7032,56.7429,11800.0
2015-01-30 10:10:00,85.66,85.68,85.3,85.31,12000.0,56.7231,56.7363,56.4847,56.4913,12000.0
2015-01-30 10:20:00,85.31,85.43,85.3,85.33,8000.0,56.4913,56.5708,56.4847,56.5045,8000.0
2015-01-30 10:30:00,85.31,85.31,85.1,85.2,12600.0,56.4913,56.4913,56.3522,56.4185,12600.0
2015-01-30 10:40:00,85.25,85.54,85.25,85.48,7000.0,56.4516,56.6436,56.4516,56.6039,7000.0
2015-01-30 10:50:00,85.44,85.5,85.24,85.44,12600.0,56.5774,56.6171,56.4449,56.5774,12600.0
2015-01-30 11:00:00,85.45,85.75,85.45,85.6,17600.0,56.584,56.7827,56.584,56.6833,17600.0
2015-01-30 11:10:00,85.61,85.61,85.27,85.39,14500.0,56.69,56.69,56.4648,56.5443,14500.0
2015-01-30 11:20:00,85.35,85.43,85.26,85.38,10100.0,56.5178,56.5708,56.4582,56.5376,10100.0
2015-01-30 11:30:00,85.35,85.42,85.29,85.38,8300.0,56.5178,56.5641,56.4781,56.5376,8300.0
2015-01-30 11:40:00,85.37,85.58,85.32,85.51,54100.0,56.531,56.6701,56.4979,56.6237,54100.0
2015-01-30 11:50:00,85.47,85.88,85.47,85.85,17600.0,56.5972,56.8687,56.5972,56.8489,17600.0
2015-01-30 12:00:00,85.82,86.06,85.82,86.05,26500.0,56.829,56.9879,56.829,56.9813,26500.0
2015-01-30 12:10:00,86.05,86.27,86.01,86.23,14200.0,56.9813,57.127,56.9548,57.1005,14200.0
2015-01-30 12:20:00,86.24,86.33,86.18,86.24,11500.0,57.1071,57.1667,57.0674,57.1071,11500.0
2015-01-30 12:30:00,86.23,86.27,86.04,86.06,21000.0,57.1005,57.127,56.9747,56.9879,21000.0
2015-01-30 12:40:00,86.04,86.07,85.9,85.9,9300.0,56.9747,56.9946,56.882,56.882,9300.0
2015-01-30 12:50:00,85.92,85.95,85.74,85.75,10400.0,56.8952,56.9151,56.776,56.7827,10400.0
2015-01-30 13:00:00,85.79,85.9,85.73,85.75,8800.0,56.8091,56.882,56.7694,56.7827,8800.0
2015-01-30 13:10:00,85.75,85.76,85.58,85.58,7100.0,56.7827,56.7893,56.6701,56.6701,7100.0
2015-01-30 13:20:00,85.58,85.79,85.57,85.78,10000.0,56.6701,56.8091,56.6635,56.8025,10000.0
2015-01-30 13:30:00,85.79,85.94,85.71,85.84,9600.0,56.8091,56.9085,56.7562,56.8423,9600.0
2015-01-30 13:40:00,85.81,85.96,85.78,85.96,14800.0,56.8224,56.9217,56.8025,56.9217,14800.0
2015-01-30 13:50:00,85.96,85.97,85.74,85.86,14900.0,56.9217,56.9283,56.776,56.8555,14900.0
2015-01-30 14:00:00,85.83,85.91,85.7,85.91,15900.0,56.8356,56.8886,56.7495,56.8886,15900.0
2015-01-30 14:10:00,85.86,86.08,85.81,86.08,14900.0,56.8555,57.0012,56.8224,57.0012,14900.0
2015-01-30 14:20:00,86.06,86.3,86.03,86.3,7500.0,56.9879,57.1469,56.9681,57.1469,7500.0
2015-01-30 14:30:00,86.29,86.36,86.14,86.28,22500.0,57.1402,57.1866,57.0409,57.1336,22500.0
2015-01-30 14:40:00,86.25,86.27,85.8,85.89,10200.0,57.1138,57.127,56.8158,56.8754,10200.0
2015-01-30 14:50:00,85.84,85.85,85.59,85.65,13000.0,56.8423,56.8489,56.6767,56.7164,13000.0
2015-01-30 15:00:00,85.65,85.79,85.39,85.44,46300.0,56.7164,56.8091,56.5443,56.5774,46300.0
2015-01-30 15:10:00,85.46,85.58,85.41,85.41,21800.0,56.5906,56.6701,56.5575,56.5575,21800.0
2015-01-30 15:20:00,85.4,85.59,85.23,85.59,16400.0,56.5509,56.6767,56.4383,56.6767,16400.0
2015-01-30 15:30:00,85.54,85.63,85.35,85.48,47100.0,56.6436,56.7032,56.5178,56.6039,47100.0
2015-01-30 15:40:00,85.48,85.48,85.14,85.15,39000.0,56.6039,56.6039,56.3787,56.3853,39000.0
2015-01-30 15:50:00,85.16,85.7,85.09,85.29,221900.0,56.392,56.7495,56.3456,56.4781,221900.0
2015-02-02 09:30:00,85.84,86.1,85.33,85.56,43800.0,56.8423,57.0144,56.5045,56.6568,43800.0
2015-02-02 09:40:00,85.67,85.89,85.42,85.54,25600.0,56.7297,56.8754,56.5641,56.6436,25600.0
2015-02-02 09:50:00,85.47,85.58,85.16,85.17,27800.0,56.5972,56.6701,56.392,56.3986,27800.0
2015-02-02 10:00:00,85.14,85.21,84.8,84.87,40700.0,56.3787,56.4251,56.1536,56.1999,40700.0
2015-02-02 10:10:00,84.87,85.27,84.76,85.21,24700.0,56.1999,56.4648,56.1271,56.4251,24700.0
2015-02-02 10:20:00,85.26,85.5,85.22,85.48,44100.0,56.4582,56.6171,56.4317,56.6039,44100.0
2015-02-02 10:30:00,85.46,85.77,85.36,85.71,36700.0,56.5906,56.7959,56.5244,56.7562,36700.0
2015-02-02 10:40:00,85.71,85.79,85.62,85.76,30500.0,56.7562,56.8091,56.6966,56.7893,30500.0
2015-02-02 10:50:00,85.73,86.18,85.71,86.13,31000.0,56.7694,57.0674,56.7562,57.0343,31000.0
2015-02-02 11:00:00,86.14,86.24,86.05,86.24,22700.0,57.0409,57.1071,56.9813,57.1071,22700.0
2015-02-02 11:10:00,86.23,86.45,86.22,86.22,17200.0,57.1005,57.2462,57.0939,57.0939,17200.0
2015-02-02 11:20:00,86.21,86.4,86.18,86.39,19600.0,57.0873,57.2131,57.0674,57.2065,19600.0
2015-02-02 11:30:00,86.42,86.62,86.37,86.51,26300.0,57.2263,57.3588,57.1932,57.2859,26300.0
2015-02-02 11:40:00,86.51,86.63,86.46,86.46,10700.0,57.2859,57.3654,57.2528,57.2528,10700.0
2015-02-02 11:50:00,86.44,86.46,86.07,86.11,16900.0,57.2396,57.2528,56.9946,57.021,16900.0
2015-02-02 12:00:00,86.15,86.17,85.93,86.09,12200.0,57.0475,57.0608,56.9019,57.0078,12200.0
2015-02-02 12:10:00,86.08,86.24,86.01,86.24,11700.0,57.0012,57.1071,56.9548,57.1071,11700.0
2015-02-02 12:20:00,86.24,86.29,86.17,86.23,17000.0,57.1071,57.1402,57.0608,57.1005,17000.0
2015-02-02 12:30:00,86.25,86.26,85.96,86.02,17800.0,57.1138,57.1204,56.9217,56.9614,17800.0
2015-02-02 12:40:00,86.02,86.06,85.73,85.77,13600.0,56.9614,56.9879,56.7694,56.7959,13600.0
2015-02-02 12:50:00,85.74,85.85,85.68,85.74,12300.0,56.776,56.8489,56.7363,56.776,12300.0
2015-02-02 13:00:00,85.74,85.82,85.71,85.82,19200.0,56.776,56.829,56.7562,56.829,19200.0
2015-02-02 13:10:00,85.84,85.92,85.76,85.88,9400.0,56.8423,56.8952,56.7893,56.8687,9400.0
2015-02-02 13:20:00,85.9,86.14,85.9,86.0,6600.0,56.882,57.0409,56.882,56.9482,6600.0
2015-02-02 13:30:00,86.01,86.17,85.79,85.81,8100.0,56.9548,57.0608,56.8091,56.8224,8100.0
2015-02-02 13:40:00,85.82,85.89,85.68,85.79,14100.0,56.829,56.8754,56.7363,56.8091,14100.0
2015-02-02 13:50:00,85.73,85.82,85.62,85.68,9100.0,56.7694,56.829,56.6966,56.7363,9100.0
2015-02-02 14:00:00,85.68,85.97,85.65,85.91,11800.0,56.7363,56.9283,56.7164,56.8886,11800.0
2015-02-02 14:10:00,85.88,86.01,85.85,85.99,10300.0,56.8687,56.9548,56.8489,56.9416,10300.0
2015-02-02 14:20:00,85.99,86.09,85.95,86.09,4800.0,56.9416,57.0078,56.9151,57.0078,4800.0
2015-02-02 14:30:00,86.09,86.14,85.97,86.07,13100.0,57.0078,57.0409,56.9283,56.9946,13100.0
2015-02-02 14:40:00,86.04,86.2,85.92,85.99,17400.0,56.9747,57.0806,56.8952,56.9416,17400.0
2015-02-02 14:50:00,86.0,86.2,85.92,86.01,18800.0,56.9482,57.0806,56.8952,56.9548,18800.0
2015-02-02 15:00:00,85.94,86.29,85.94,86.29,17000.0,56.9085,57.1402,56.9085,57.1402,17000.0
2015-02-02 15:10:00,86.25,86.43,86.25,86.35,26900.0,57.1138,57.2329,57.1138,57.18,26900.0
2015-02-02 15:20:00,86.34,86.48,86.32,86.4,20600.0,57.1733,57.2661,57.1601,57.2131,20600.0
2015-02-02 15:30:00,86.43,86.86,86.36,86.86,36600.0,57.2329,57.5177,57.1866,57.5177,36600.0
2015-02-02 15:40:00,86.86,87.15,86.81,87.1,51800.0,57.5177,57.7097,57.4846,57.6766,51800.0
2015-02-02 15:50:00,87.09,87.24,86.94,87.09,167600.0,57.67,57.7693,57.5707,57.67,167600.0
2015-02-03 09:30:00,87.17,87.86,86.95,87.29,41100.0,57.723,58.1799,57.5773,57.8024,41100.0
2015-02-03 09:40:00,87.27,87.54,87.23,87.5,28000.0,57.7892,57.968,57.7627,57.9415,28000.0
2015-02-03 09:50:00,87.49,87.53,87.24,87.43,14600.0,57.9349,57.9614,57.7693,57.8951,14600.0
2015-02-03 10:00:00,87.41,87.52,87.3,87.35,14200.0,57.8819,57.9547,57.8091,57.8422,14200.0
2015-02-03 10:10:00,87.36,87.46,87.24,87.33,11700.0,57.8488,57.915,57.7693,57.8289,11700.0
2015-02-03 10:20:00,87.26,87.55,87.25,87.54,12200.0,57.7826,57.9746,57.7759,57.968,12200.0
2015-02-03 10:30:00,87.56,87.61,87.44,87.55,16900.0,57.9812,58.0143,57.9018,57.9746,16900.0
2015-02-03 10:40:00,87.56,87.75,87.38,87.51,11700.0,57.9812,58.107,57.862,57.9481,11700.0
2015-02-03 10:50:00,87.41,87.47,87.13,87.15,11500.0,57.8819,57.9216,57.6965,57.7097,11500.0
2015-02-03 11:00:00,87.12,87.2,86.93,87.0,83600.0,57.6899,57.7428,57.564,57.6104,83600.0
2015-02-03 11:10:00,86.98,87.07,86.93,87.02,20400.0,57.5971,57.6567,57.564,57.6236,20400.0
2015-02-03 11:20:00,87.05,87.26,87.04,87.12,11100.0,57.6435,57.7826,57.6369,57.6899,11100.0
2015-02-03 11:30:00,87.12,87.26,87.1,87.26,10700.0,57.6899,57.7826,57.6766,57.7826,10700.0
2015-02-03 11:40:00,87.25,87.45,87.17,87.32,12200.0,57.7759,57.9084,57.723,57.8223,12200.0
2015-02-03 11:50:00,87.31,87.36,87.04,87.09,10700.0,57.8157,57.8488,57.6369,57.67,10700.0
2015-02-03 12:00:00,87.09,87.19,86.96,87.19,20700.0,57.67,57.7362,57.5839,57.7362,20700.0
2015-02-03 12:10:00,87.18,87.37,87.14,87.27,10000.0,57.7296,57.8554,57.7031,57.7892,10000.0
2015-02-03 12:20:00,87.27,87.29,87.13,87.24,10000.0,57.7892,57.8024,57.6965,57.7693,10000.0
2015-02-03 12:30:00,87.22,87.22,86.98,87.07,65600.0,57.7561,57.7561,57.5971,57.6567,65600.0
2015-02-03 12:40:00,87.1,87.11,86.88,86.88,81800.0,57.6766,57.6832,57.5309,57.5309,81800.0
2015-02-03 12:50:00,86.93,87.08,86.89,86.96,31100.0,57.564,57.6634,57.5376,57.5839,31100.0
2015-02-03 13:00:00,86.95,87.01,86.9,86.91,11700.0,57.5773,57.617,57.5442,57.5508,11700.0
2015-02-03 13:10:00,86.92,87.03,86.88,87.03,24300.0,57.5574,57.6303,57.5309,57.6303,24300.0
2015-02-03 13:20:00,87.01,87.11,86.98,87.06,49500.0,57.617,57.6832,57.5971,57.6501,49500.0
2015-02-03 13:30:00,87.04,87.24,86.86,86.89,89200.0,57.6369,57.7693,57.5177,57.5376,89200.0
2015-02-03 13:40:00,86.91,86.93,86.78,86.79,19100.0,57.5508,57.564,57.4647,57.4713,19100.0
2015-02-03 13:50:00,86.79,86.86,86.71,86.74,60200.0,57.4713,57.5177,57.4184,57.4382,60200.0
2015-02-03 14:00:00,86.76,86.84,86.72,86.8,27000.0,57.4515,57.5044,57.425,57.478,27000.0
2015-02-03 14:10:00,86.81,86.88,86.78,86.84,8800.0,57.4846,57.5309,57.4647,57.5044,8800.0
2015-02-03 14:20:00,86.84,86.91,86.75,86.75,7900.0,57.5044,57.5508,57.4448,57.4448,7900.0
2015-02-03 14:30:00,86.8,86.92,86.76,86.86,15900.0,57.478,57.5574,57.4515,57.5177,15900.0
2015-02-03 14:40:00,86.86,86.9,86.68,86.7,54000.0,57.5177,57.5442,57.3985,57.4117,54000.0
2015-02-03 14:50:00,86.79,86.8,86.69,86.79,30900.0,57.4713,57.478,57.4051,57.4713,30900.0
2015-02-03 15:00:00,86.8,86.82,86.68,86.79,68700.0,57.478,57.4912,57.3985,57.4713,68700.0
2015-02-03 15:10:00,86.81,87.02,86.69,86.95,36900.0,57.4846,57.6236,57.4051,57.5773,36900.0
2015-02-03 15:20:00,86.96,87.09,86.95,86.99,19100.0,57.5839,57.67,57.5773,57.6038,19100.0
2015-02-03 15:30:00,87.01,87.06,86.86,86.97,26400.0,57.617,57.6501,57.5177,57.5905,26400.0
2015-02-03 15:40:00,86.99,87.19,86.94,87.17,64300.0,57.6038,57.7362,57.5707,57.723,64300.0
2015-02-03 15:50:00,87.18,87.35,87.18,87.26,102500.0,57.7296,57.8422,57.7296,57.7826,102500.0
2015-02-04 09:30:00,87.74,88.21,87.37,88.13,85000.0,58.1004,58.4116,57.8554,58.3587,85000.0
2015-02-04 09:40:00,88.16,89.03,88.09,88.96,169700.0,58.3785,58.9546,58.3322,58.9083,169700.0
2015-02-04 09:50:00,88.96,89.27,88.67,88.75,112100.0,58.9083,59.1136,58.7162,58.7692,112100.0
2015-02-04 10:00:00,88.76,89.01,88.69,88.81,31200.0,58.7758,58.9414,58.7295,58.809,31200.0
2015-02-04 10:10:00,88.8,89.05,88.76,88.92,38500.0,58.8023,58.9679,58.7758,58.8818,38500.0
2015-02-04 10:20:00,88.94,89.05,88.86,88.98,33300.0,58.895,58.9679,58.8421,58.9215,33300.0
2015-02-04 10:30:00,88.95,89.03,88.8,88.97,22300.0,58.9017,58.9546,58.8023,58.9149,22300.0
2015-02-04 10:40:00,88.98,89.13,88.9,88.98,34800.0,58.9215,59.0209,58.8686,58.9215,34800.0
2015-02-04 10:50:00,89.01,89.47,88.99,89.38,108000.0,58.9414,59.246,58.9281,59.1864,108000.0
2015-02-04 11:00:00,89.35,89.57,89.24,89.56,23200.0,59.1665,59.3122,59.0937,59.3056,23200.0
2015-02-04 11:10:00,89.56,89.6,89.26,89.36,28500.0,59.3056,59.3321,59.1069,59.1732,28500.0
2015-02-04 11:20:00,89.35,89.64,89.35,89.64,36700.0,59.1665,59.3586,59.1665,59.3586,36700.0
2015-02-04 11:30:00,89.63,89.73,89.6,89.73,21400.0,59.3519,59.4182,59.3321,59.4182,21400.0
2015-02-04 11:40:00,89.72,89.89,89.71,89.72,23600.0,59.4115,59.5241,59.4049,59.4115,23600.0
2015-02-04 11:50:00,89.75,89.77,89.67,89.71,17300.0,59.4314,59.4447,59.3784,59.4049,17300.0
2015-02-04 12:00:00,89.7,89.76,89.65,89.74,24800.0,59.3983,59.438,59.3652,59.4248,24800.0
2015-02-04 12:10:00,89.73,89.73,89.54,89.55,37700.0,59.4182,59.4182,59.2924,59.299,37700.0
2015-02-04 12:20:00,89.56,89.56,89.24,89.26,25400.0,59.3056,59.3056,59.0937,59.1069,25400.0
2015-02-04 12:30:00,89.28,89.35,89.28,89.31,101900.0,59.1202,59.1665,59.1202,59.14,101900.0
2015-02-04 12:40:00,89.27,89.39,89.25,89.31,25300.0,59.1136,59.193,59.1003,59.14,25300.0
2015-02-04 12:50:00,89.34,89.43,89.31,89.36,11200.0,59.1599,59.2195,59.14,59.1732,11200.0
2015-02-04 13:00:00,89.37,89.54,89.35,89.52,13200.0,59.1798,59.2924,59.1665,59.2791,13200.0
2015-02-04 13:10:00,89.49,89.52,89.38,89.48,5400.0,59.2592,59.2791,59.1864,59.2526,5400.0
2015-02-04 13:20:00,89.47,89.56,89.37,89.55,12600.0,59.246,59.3056,59.1798,59.299,12600.0
2015-02-04 13:30:00,89.56,89.69,89.43,89.47,12100.0,59.3056,59.3917,59.2195,59.246,12100.0
2015-02-04 13:40:00,89.46,89.57,89.44,89.49,8300.0,59.2394,59.3122,59.2261,59.2592,8300.0
2015-02-04 13:50:00,89.51,89.55,89.45,89.55,8100.0,59.2725,59.299,59.2328,59.299,8100.0
2015-02-04 14:00:00,89.54,89.72,89.51,89.53,41800.0,59.2924,59.4115,59.2725,59.2857,41800.0
2015-02-04 14:10:00,89.51,89.55,89.32,89.34,12400.0,59.2725,59.299,59.1467,59.1599,12400.0
2015-02-04 14:20:00,89.33,89.51,89.32,89.49,27200.0,59.1533,59.2725,59.1467,59.2592,27200.0
2015-02-04 14:30:00,89.47,89.61,89.37,89.55,21000.0,59.246,59.3387,59.1798,59.299,21000.0
2015-02-04 14:40:00,89.53,89.6,89.43,89.52,33100.0,59.2857,59.3321,59.2195,59.2791,33100.0
2015-02-04 14:50:00,89.51,89.55,89.43,89.53,22800.0,59.2725,59.299,59.2195,59.2857,22800.0
2015-02-04 15:00:00,89.51,89.55,89.32,89.5,48700.0,59.2725,59.299,59.1467,59.2659,48700.0
2015-02-04 15:10:00,89.55,89.79,89.54,89.71,32600.0,59.299,59.4579,59.2924,59.4049,32600.0
2015-02-04 15:20:00,89.73,89.87,89.68,89.87,58600.0,59.4182,59.5109,59.3851,59.5109,58600.0
2015-02-04 15:30:00,89.86,89.89,89.52,89.52,75000.0,59.5043,59.5241,59.2791,59.2791,75000.0
2015-02-04 15:40:00,89.52,89.57,88.91,89.06,124400.0,59.2791,59.3122,58.8752,58.9745,124400.0
2015-02-04 15:50:00,89.07,89.35,88.96,89.19,307100.0,58.9811,59.1665,58.9083,59.0606,307100.0
2015-02-05 09:30:00,89.79,90.1,89.27,90.1,65500.0,59.4579,59.6632,59.1136,59.6632,65500.0
2015-02-05 09:40:00,90.13,90.53,90.11,90.37,50000.0,59.683,59.9479,59.6698,59.842,50000.0
2015-02-05 09:50:00,90.39,90.57,90.28,90.57,35100.0,59.8552,59.9744,59.7824,59.9744,35100.0
2015-02-05 10:00:00,90.52,90.71,90.44,90.59,36700.0,59.9413,60.0671,59.8883,59.9877,36700.0
2015-02-05 10:10:00,90.58,90.7,90.44,90.68,29800.0,59.981,60.0605,59.8883,60.0472,29800.0
2015-02-05 10:20:00,90.67,90.83,90.45,90.83,51200.0,60.0406,60.1466,59.8949,60.1466,51200.0
2015-02-05 10:30:00,90.82,90.93,90.47,90.67,64400.0,60.14,60.2128,59.9082,60.0406,64400.0
2015-02-05 10:40:00,90.67,90.93,90.58,90.93,25500.0,60.0406,60.2128,59.981,60.2128,25500.0
2015-02-05 10:50:00,90.93,91.08,90.9,91.04,35000.0,60.2128,60.3121,60.1929,60.2856,35000.0
2015-02-05 11:00:00,91.05,91.11,90.97,91.04,35500.0,60.2923,60.332,60.2393,60.2856,35500.0
2015-02-05 11:10:00,91.03,91.13,90.97,90.99,51200.0,60.279,60.3452,60.2393,60.2525,51200.0
2015-02-05 11:20:00,90.99,91.25,90.99,91.1,30400.0,60.2525,60.4247,60.2525,60.3254,30400.0
2015-02-05 11:30:00,91.12,91.35,91.05,91.3,42000.0,60.3386,60.4909,60.2923,60.4578,42000.0
2015-02-05 11:40:00,91.27,91.45,91.24,91.45,44700.0,60.4379,60.5571,60.4181,60.5571,44700.0
2015-02-05 11:50:00,91.43,91.5,91.28,91.38,65300.0,60.5439,60.5902,60.4446,60.5108,65300.0
2015-02-05 12:00:00,91.35,91.4,91.25,91.3,47700.0,60.4909,60.524,60.4247,60.4578,47700.0
2015-02-05 12:10:00,91.29,91.6,91.29,91.4,60100.0,60.4512,60.6565,60.4512,60.524,60100.0
2015-02-05 12:20:00,91.38,91.62,91.38,91.62,21000.0,60.5108,60.6697,60.5108,60.6697,21000.0
2015-02-05 12:30:00,91.6,91.62,91.3,91.38,15600.0,60.6565,60.6697,60.4578,60.5108,15600.0
2015-02-05 12:40:00,91.41,91.53,91.32,91.34,22300.0,60.5306,60.6101,60.471,60.4843,22300.0
2015-02-05 12:50:00,91.33,91.34,90.97,90.99,23000.0,60.4777,60.4843,60.2393,60.2525,23000.0
2015-02-05 13:00:00,90.98,91.14,90.98,91.05,19400.0,60.2459,60.3519,60.2459,60.2923,19400.0
2015-02-05 13:10:00,91.05,91.27,91.05,91.27,17200.0,60.2923,60.4379,60.2923,60.4379,17200.0
2015-02-05 13:20:00,91.27,91.62,91.22,91.52,47700.0,60.4379,60.6697,60.4048,60.6035,47700.0
2015-02-05 13:30:00,91.52,91.53,91.38,91.44,23400.0,60.6035,60.6101,60.5108,60.5505,23400.0
2015-02-05 13:40:00,91.45,91.49,91.38,91.48,16100.0,60.5571,60.5836,60.5108,60.577,16100.0
2015-02-05 13:50:00,91.46,91.5,91.36,91.39,27400.0,60.5638,60.5902,60.4975,60.5174,27400.0
2015-02-05 14:00:00,91.35,91.36,91.18,91.22,19400.0,60.4909,60.4975,60.3783,60.4048,19400.0
2015-02-05 14:10:00,91.22,91.36,91.2,91.36,40500.0,60.4048,60.4975,60.3916,60.4975,40500.0
2015-02-05 14:20:00,91.32,91.33,91.16,91.25,43700.0,60.471,60.4777,60.3651,60.4247,43700.0
2015-02-05 14:30:00,91.23,91.32,90.99,91.05,35200.0,60.4115,60.471,60.2525,60.2923,35200.0
2015-02-05 14:40:00,91.05,91.12,90.89,91.03,61500.0,60.2923,60.3386,60.1863,60.279,61500.0
2015-02-05 14:50:00,91.04,91.11,90.96,91.05,175700.0,60.2856,60.332,60.2327,60.2923,175700.0
2015-02-05 15:00:00,91.05,91.13,90.95,90.95,85600.0,60.2923,60.3452,60.226,60.226,85600.0
2015-02-05 15:10:00,90.96,91.02,90.69,90.91,83100.0,60.2327,60.2724,60.0539,60.1996,83100.0
2015-02-05 15:20:00,90.88,91.25,90.85,91.25,47100.0,60.1797,60.4247,60.1598,60.4247,47100.0
2015-02-05 15:30:00,91.23,91.35,91.1,91.2,50600.0,60.4115,60.4909,60.3254,60.3916,50600.0
2015-02-05 15:40:00,91.18,91.19,90.85,90.87,87200.0,60.3783,60.385,60.1598,60.1731,87200.0
2015-02-05 15:50:00,90.88,90.98,90.78,90.84,189900.0,60.1797,60.2459,60.1135,60.1532,189900.0
2015-02-06 09:30:00,92.04,93.97,91.56,93.95,308800.0,60.9478,62.2258,60.63,62.2126,308800.0
2015-02-06 09:40:00,93.87,94.47,93.58,93.91,252100.0,62.1596,62.5569,61.9676,62.1861,252100.0
2015-02-06 09:50:00,93.89,94.04,93.15,93.93,156100.0,62.1729,62.2722,61.6829,62.1994,156100.0
2015-02-06 10:00:00,93.94,94.56,93.87,94.48,131200.0,62.206,62.6165,62.1596,62.5636,131200.0
2015-02-06 10:10:00,94.48,94.94,94.34,94.88,79200.0,62.5636,62.8682,62.4709,62.8284,79200.0
2015-02-06 10:20:00,94.83,94.95,94.34,94.39,54000.0,62.7953,62.8748,62.4709,62.504,54000.0
2015-02-06 10:30:00,94.39,94.67,94.29,94.66,65200.0,62.504,62.6894,62.4377,62.6828,65200.0
2015-02-06 10:40:00,94.69,95.06,94.65,94.85,121000.0,62.7026,62.9476,62.6761,62.8086,121000.0
2015-02-06 10:50:00,94.91,95.04,94.7,94.99,78800.0,62.8483,62.9344,62.7092,62.9013,78800.0
2015-02-06 11:00:00,94.97,95.21,94.69,94.84,54100.0,62.888,63.047,62.7026,62.802,54100.0
2015-02-06 11:10:00,94.84,94.88,94.45,94.48,44300.0,62.802,62.8284,62.5437,62.5636,44300.0
2015-02-06 11:20:00,94.46,94.53,94.08,94.09,60900.0,62.5503,62.5967,62.2987,62.3053,60900.0
2015-02-06 11:30:00,94.04,94.1,93.66,93.99,73900.0,62.2722,62.3119,62.0206,62.2391,73900.0
2015-02-06 11:40:00,94.01,94.69,93.99,94.68,28800.0,62.2523,62.7026,62.2391,62.696,28800.0
2015-02-06 11:50:00,94.7,94.85,94.56,94.61,53500.0,62.7092,62.8086,62.6165,62.6496,53500.0
2015-02-06 12:00:00,94.61,94.61,94.16,94.3,35600.0,62.6496,62.6496,62.3517,62.4444,35600.0
2015-02-06 12:10:00,94.31,94.33,94.11,94.14,25000.0,62.451,62.4642,62.3186,62.3384,25000.0
2015-02-06 12:20:00,94.14,94.14,93.73,93.86,52000.0,62.3384,62.3384,62.0669,62.153,52000.0
2015-02-06 12:30:00,93.91,94.32,93.87,94.26,42700.0,62.1861,62.4576,62.1596,62.4179,42700.0
2015-02-06 12:40:00,94.28,94.32,93.88,94.09,19400.0,62.4311,62.4576,62.1663,62.3053,19400.0
2015-02-06 12:50:00,94.08,94.15,93.97,94.01,23400.0,62.2987,62.345,62.2258,62.2523,23400.0
2015-02-06 13:00:00,94.03,94.05,93.67,93.8,47000.0,62.2656,62.2788,62.0272,62.1133,47000.0
2015-02-06 13:10:00,93.8,93.89,93.66,93.86,34500.0,62.1133,62.1729,62.0206,62.153,34500.0
2015-02-06 13:20:00,93.9,94.07,93.74,93.94,23000.0,62.1795,62.2921,62.0735,62.206,23000.0
2015-02-06 13:30:00,93.87,93.97,93.83,93.97,24200.0,62.1596,62.2258,62.1331,62.2258,24200.0
2015-02-06 13:40:00,93.98,94.09,93.57,93.58,37700.0,62.2325,62.3053,61.961,61.9676,37700.0
2015-02-06 13:50:00,93.58,93.92,93.53,93.8,35100.0,61.9676,62.1927,61.9345,62.1133,35100.0
2015-02-06 14:00:00,93.8,93.81,93.38,93.39,18400.0,62.1133,62.1199,61.8352,61.8418,18400.0
2015-02-06 14:10:00,93.38,93.53,93.21,93.51,29300.0,61.8352,61.9345,61.7226,61.9212,29300.0
2015-02-06 14:20:00,93.56,93.77,93.46,93.77,32100.0,61.9543,62.0934,61.8881,62.0934,32100.0
2015-02-06 14:30:00,93.73,93.94,93.73,93.82,36200.0,62.0669,62.206,62.0669,62.1265,36200.0
2015-02-06 14:40:00,93.82,94.07,93.82,93.96,41600.0,62.1265,62.2921,62.1265,62.2192,41600.0
2015-02-06 14:50:00,93.98,93.98,93.76,93.79,42100.0,62.2325,62.2325,62.0868,62.1067,42100.0
2015-02-06 15:00:00,93.79,93.82,93.56,93.66,54600.0,62.1067,62.1265,61.9543,62.0206,54600.0
2015-02-06 15:10:00,93.66,94.09,93.58,93.98,84000.0,62.0206,62.3053,61.9676,62.2325,84000.0
2015-02-06 15:20:00,94.0,94.21,93.9,93.91,55900.0,62.2457,62.3848,62.1795,62.1861,55900.0
2015-02-06 15:30:00,93.92,93.99,93.81,93.91,54200.0,62.1927,62.2391,62.1199,62.1861,54200.0
2015-02-06 15:40:00,93.91,93.99,93.83,93.92,83100.0,62.1861,62.2391,62.1331,62.1927,83100.0
2015-02-06 15:50:00,93.99,94.34,93.92,94.21,242400.0,62.2391,62.4709,62.1927,62.3848,242400.0
2015-02-09 09:30:00,93.62,93.76,93.09,93.73,57800.0,61.9941,62.0868,61.6431,62.0669,57800.0
2015-02-09 09:40:00,93.77,94.55,93.71,94.52,73400.0,62.0934,62.6099,62.0537,62.5901,73400.0
2015-02-09 09:50:00,94.53,94.87,94.51,94.69,42200.0,62.5967,62.8218,62.5834,62.7026,42200.0
2015-02-09 10:00:00,94.72,94.72,94.25,94.25,30500.0,62.7225,62.7225,62.4113,62.4113,30500.0
2015-02-09 10:10:00,94.25,94.3,94.08,94.08,23000.0,62.4113,62.4444,62.2987,62.2987,23000.0
2015-02-09 10:20:00,94.09,94.09,93.68,93.68,27200.0,62.3053,62.3053,62.0338,62.0338,27200.0
2015-02-09 10:30:00,93.67,93.77,93.62,93.67,24100.0,62.0272,62.0934,61.9941,62.0272,24100.0
2015-02-09 10:40:00,93.67,93.71,93.4,93.41,25000.0,62.0272,62.0537,61.8484,61.855,25000.0
2015-02-09 10:50:00,93.41,93.44,93.31,93.34,21000.0,61.855,61.8749,61.7888,61.8087,21000.0
2015-02-09 11:00:00,93.35,93.57,93.35,93.5,31900.0,61.8153,61.961,61.8153,61.9146,31900.0
2015-02-09 11:10:00,93.48,93.58,93.41,93.52,12100.0,61.9014,61.9676,61.855,61.9279,12100.0
2015-02-09 11:20:00,93.52,93.67,93.5,93.65,19600.0,61.9279,62.0272,61.9146,62.0139,19600.0
2015-02-09 11:30:00,93.6,93.63,93.5,93.56,23900.0,61.9808,62.0007,61.9146,61.9543,23900.0
2015-02-09 11:40:00,93.55,93.64,93.51,93.55,23400.0,61.9477,62.0073,61.9212,61.9477,23400.0
2015-02-09 11:50:00,93.53,93.53,93.31,93.41,37600.0,61.9345,61.9345,61.7888,61.855,37600.0
2015-02-09 12:00:00,93.4,93.43,93.3,93.4,32100.0,61.8484,61.8683,61.7822,61.8484,32100.0
2015-02-09 12:10:00,93.43,93.43,93.27,93.27,17200.0,61.8683,61.8683,61.7623,61.7623,17200.0
2015-02-09 12:20:00,93.29,93.44,93.27,93.44,10900.0,61.7756,61.8749,61.7623,61.8749,10900.0
2015-02-09 12:30:00,93.47,93.66,93.47,93.64,20400.0,61.8948,62.0206,61.8948,62.0073,20400.0
2015-02-09 12:40:00,93.63,93.72,93.57,93.69,11700.0,62.0007,62.0603,61.961,62.0404,11700.0
2015-02-09 12:50:00,93.68,93.84,93.67,93.77,32600.0,62.0338,62.1398,62.0272,62.0934,32600.0
2015-02-09 13:00:00,93.7,93.7,93.55,93.63,8300.0,62.0471,62.0471,61.9477,62.0007,8300.0
2015-02-09 13:10:00,93.65,93.73,93.64,93.66,11300.0,62.0139,62.0669,62.0073,62.0206,11300.0
2015-02-09 13:20:00,93.66,93.71,93.6,93.61,9000.0,62.0206,62.0537,61.9808,61.9875,9000.0
2015-02-09 13:30:00,93.59,93.59,93.51,93.52,14800.0,61.9742,61.9742,61.9212,61.9279,14800.0
2015-02-09 13:40:00,93.52,93.52,93.33,93.38,24100.0,61.9279,61.9279,61.802,61.8352,24100.0
2015-02-09 13:50:00,93.41,93.52,93.35,93.46,9100.0,61.855,61.9279,61.8153,61.8881,9100.0
2015-02-09 14:00:00,93.47,93.56,93.4,93.48,26800.0,61.8948,61.9543,61.8484,61.9014,26800.0
2015-02-09 14:10:00,93.52,93.57,93.45,93.47,22900.0,61.9279,61.961,61.8815,61.8948,22900.0
2015-02-09 14:20:00,93.49,93.63,93.47,93.58,27700.0,61.908,62.0007,61.8948,61.9676,27700.0
2015-02-09 14:30:00,93.56,93.85,93.5,93.82,29500.0,61.9543,62.1464,61.9146,62.1265,29500.0
2015-02-09 14:40:00,93.82,93.85,93.6,93.62,22500.0,62.1265,62.1464,61.9808,61.9941,22500.0
2015-02-09 14:50:00,93.6,93.61,93.46,93.52,14900.0,61.9808,61.9875,61.8881,61.9279,14900.0
2015-02-09 15:00:00,93.55,93.55,93.26,93.31,29000.0,61.9477,61.9477,61.7557,61.7888,29000.0
2015-02-09 15:10:00,93.33,93.45,93.27,93.35,20600.0,61.802,61.8815,61.7623,61.8153,20600.0
2015-02-09 15:20:00,93.33,93.52,93.31,93.46,22400.0,61.802,61.9279,61.7888,61.8881,22400.0
2015-02-09 15:30:00,93.48,93.57,93.37,93.56,44700.0,61.9014,61.961,61.8285,61.9543,44700.0
2015-02-09 15:40:00,93.57,93.85,93.56,93.8,42500.0,61.961,62.1464,61.9543,62.1133,42500.0
2015-02-09 15:50:00,93.82,93.96,93.78,93.81,149500.0,62.1265,62.2192,62.1,62.1199,149500.0
2015-02-10 09:30:00,94.04,94.92,94.04,94.63,57200.0,62.2722,62.8549,62.2722,62.6629,57200.0
2015-02-10 09:40:00,94.55,94.67,94.23,94.42,29400.0,62.6099,62.6894,62.398,62.5238,29400.0
2015-02-10 09:50:00,94.44,94.45,93.93,93.94,26400.0,62.5371,62.5437,62.1994,62.206,26400.0
2015-02-10 10:00:00,93.97,94.06,93.91,93.99,44100.0,62.2258,62.2854,62.1861,62.2391,44100.0
2015-02-10 10:10:00,93.99,94.08,93.86,93.89,31300.0,62.2391,62.2987,62.153,62.1729,31300.0
2015-02-10 10:20:00,93.86,93.99,93.72,93.75,22100.0,62.153,62.2391,62.0603,62.0802,22100.0
2015-02-10 10:30:00,93.71,93.76,93.52,93.63,20700.0,62.0537,62.0868,61.9279,62.0007,20700.0
2015-02-10 10:40:00,93.61,93.66,93.25,93.35,31800.0,61.9875,62.0206,61.7491,61.8153,31800.0
2015-02-10 10:50:00,93.33,93.5,93.27,93.46,21600.0,61.802,61.9146,61.7623,61.8881,21600.0
2015-02-10 11:00:00,93.46,93.61,93.28,93.61,35300.0,61.8881,61.9875,61.7689,61.9875,35300.0
2015-02-10 11:10:00,93.62,93.84,93.62,93.81,15900.0,61.9941,62.1398,61.9941,62.1199,15900.0
2015-02-10 11:20:00,93.82,94.02,93.8,93.97,11500.0,62.1265,62.259,62.1133,62.2258,11500.0
2015-02-10 11:30:00,93.97,94.04,93.89,93.93,18500.0,62.2258,62.2722,62.1729,62.1994,18500.0
2015-02-10 11:40:00,93.95,94.0,93.69,93.81,14400.0,62.2126,62.2457,62.0404,62.1199,14400.0
2015-02-10 11:50:00,93.8,93.8,93.57,93.59,13100.0,62.1133,62.1133,61.961,61.9742,13100.0
2015-02-10 12:00:00,93.62,93.7,93.53,93.68,10200.0,61.9941,62.0471,61.9345,62.0338,10200.0
2015-02-10 12:10:00,93.75,93.98,93.75,93.98,18000.0,62.0802,62.2325,62.0802,62.2325,18000.0
2015-02-10 12:20:00,93.98,94.0,93.91,93.92,15800.0,62.2325,62.2457,62.1861,62.1927,15800.0
2015-02-10 12:30:00,93.92,93.92,93.77,93.84,16000.0,62.1927,62.1927,62.0934,62.1398,16000.0
2015-02-10 12:40:00,93.84,94.0,93.82,94.0,12200.0,62.1398,62.2457,62.1265,62.2457,12200.0
2015-02-10 12:50:00,93.99,93.99,93.86,93.86,12600.0,62.2391,62.2391,62.153,62.153,12600.0
2015-02-10 13:00:00,93.84,93.87,93.78,93.81,12000.0,62.1398,62.1596,62.1,62.1199,12000.0
2015-02-10 13:10:00,93.84,93.92,93.79,93.88,11300.0,62.1398,62.1927,62.1067,62.1663,11300.0
2015-02-10 13:20:00,93.87,93.87,93.77,93.87,15500.0,62.1596,62.1596,62.0934,62.1596,15500.0
2015-02-10 13:30:00,93.87,94.01,93.82,93.99,15400.0,62.1596,62.2523,62.1265,62.2391,15400.0
2015-02-10 13:40:00,94.02,94.02,93.85,93.98,12000.0,62.259,62.259,62.1464,62.2325,12000.0
2015-02-10 13:50:00,93.95,94.06,93.88,93.9,17700.0,62.2126,62.2854,62.1663,62.1795,17700.0
2015-02-10 14:00:00,93.91,94.05,93.91,94.02,20000.0,62.1861,62.2788,62.1861,62.259,20000.0
2015-02-10 14:10:00,94.04,94.15,94.0,94.15,33700.0,62.2722,62.345,62.2457,62.345,33700.0
2015-02-10 14:20:00,94.15,94.19,94.04,94.09,47500.0,62.345,62.3715,62.2722,62.3053,47500.0
2015-02-10 14:30:00,94.11,94.3,94.06,94.3,17700.0,62.3186,62.4444,62.2854,62.4444,17700.0
2015-02-10 14:40:00,94.29,94.31,94.17,94.26,23600.0,62.4377,62.451,62.3583,62.4179,23600.0
2015-02-10 14:50:00,94.26,94.37,94.23,94.36,21600.0,62.4179,62.4907,62.398,62.4841,21600.0
2015-02-10 15:00:00,94.36,94.5,94.27,94.5,29100.0,62.4841,62.5768,62.4245,62.5768,29100.0
2015-02-10 15:10:00,94.5,94.55,94.45,94.53,21600.0,62.5768,62.6099,62.5437,62.5967,21600.0
2015-02-10 15:20:00,94.53,94.62,94.48,94.62,35700.0,62.5967,62.6563,62.5636,62.6563,35700.0
2015-02-10 15:30:00,94.6,94.61,94.47,94.55,50500.0,62.643,62.6496,62.5569,62.6099,50500.0
2015-02-10 15:40:00,94.53,94.61,94.49,94.54,50200.0,62.5967,62.6496,62.5702,62.6033,50200.0
2015-02-10 15:50:00,94.55,94.67,94.54,94.63,190600.0,62.6099,62.6894,62.6033,62.6629,190600.0
2015-02-11 09:30:00,94.58,94.6,94.23,94.41,19700.0,62.6298,62.643,62.398,62.5172,19700.0
2015-02-11 09:40:00,94.44,94.54,94.06,94.13,20000.0,62.5371,62.6033,62.2854,62.3318,20000.0
2015-02-11 09:50:00,94.13,94.55,93.97,94.55,24000.0,62.3318,62.6099,62.2258,62.6099,24000.0
2015-02-11 10:00:00,94.47,94.53,94.41,94.5,5500.0,62.5569,62.5967,62.5172,62.5768,5500.0
2015-02-11 10:10:00,94.52,94.63,94.48,94.6,9100.0,62.5901,62.6629,62.5636,62.643,9100.0
2015-02-11 10:20:00,94.54,94.55,94.46,94.5,3700.0,62.6033,62.6099,62.5503,62.5768,3700.0
2015-02-11 10:30:00,94.48,94.66,94.44,94.66,14500.0,62.5636,62.6828,62.5371,62.6828,14500.0
2015-02-11 10:40:00,94.65,94.8,94.5,94.56,28500.0,62.6761,62.7755,62.5768,62.6165,28500.0
2015-02-11 10:50:00,94.54,94.59,94.47,94.5,41100.0,62.6033,62.6364,62.5569,62.5768,41100.0
2015-02-11 11:00:00,94.5,94.65,94.5,94.55,23600.0,62.5768,62.6761,62.5768,62.6099,23600.0
2015-02-11 11:10:00,94.58,94.66,94.51,94.6,17300.0,62.6298,62.6828,62.5834,62.643,17300.0
2015-02-11 11:20:00,94.6,94.72,94.53,94.67,13700.0,62.643,62.7225,62.5967,62.6894,13700.0
2015-02-11 11:30:00,94.63,94.79,94.55,94.79,11500.0,62.6629,62.7688,62.6099,62.7688,11500.0
2015-02-11 11:40:00,94.79,94.92,94.76,94.92,13200.0,62.7688,62.8549,62.749,62.8549,13200.0
2015-02-11 11:50:00,94.9,94.98,94.86,94.92,9800.0,62.8417,62.8947,62.8152,62.8549,9800.0
2015-02-11 12:00:00,94.92,94.92,94.78,94.85,7500.0,62.8549,62.8549,62.7622,62.8086,7500.0
2015-02-11 12:10:00,94.84,94.88,94.77,94.84,6600.0,62.802,62.8284,62.7556,62.802,6600.0
2015-02-11 12:20:00,94.86,95.0,94.86,94.99,14900.0,62.8152,62.9079,62.8152,62.9013,14900.0
2015-02-11 12:30:00,94.99,95.0,94.94,95.0,13000.0,62.9013,62.9079,62.8682,62.9079,13000.0
2015-02-11 12:40:00,94.99,94.99,94.78,94.85,15500.0,62.9013,62.9013,62.7622,62.8086,15500.0
2015-02-11 12:50:00,94.86,94.9,94.74,94.8,11600.0,62.8152,62.8417,62.7357,62.7755,11600.0
2015-02-11 13:00:00,94.78,94.82,94.67,94.69,10100.0,62.7622,62.7887,62.6894,62.7026,10100.0
2015-02-11 13:10:00,94.73,94.73,94.57,94.61,10000.0,62.7291,62.7291,62.6232,62.6496,10000.0
2015-02-11 13:20:00,94.58,94.71,94.56,94.67,8100.0,62.6298,62.7159,62.6165,62.6894,8100.0
2015-02-11 13:30:00,94.65,94.68,94.56,94.63,7900.0,62.6761,62.696,62.6165,62.6629,7900.0
2015-02-11 13:40:00,94.63,94.66,94.52,94.58,23300.0,62.6629,62.6828,62.5901,62.6298,23300.0
2015-02-11 13:50:00,94.6,94.92,94.55,94.84,22400.0,62.643,62.8549,62.6099,62.802,22400.0
2015-02-11 14:00:00,94.84,94.9,94.75,94.88,16900.0,62.802,62.8417,62.7424,62.8284,16900.0
2015-02-11 14:10:00,94.88,94.9,94.78,94.79,16300.0,62.8284,62.8417,62.7622,62.7688,16300.0
2015-02-11 14:20:00,94.76,94.81,94.65,94.71,15200.0,62.749,62.7821,62.6761,62.7159,15200.0
2015-02-11 14:30:00,94.75,94.98,94.68,94.97,9800.0,62.7424,62.8947,62.696,62.888,9800.0
2015-02-11 14:40:00,94.98,95.08,94.89,94.96,48900.0,62.8947,62.9609,62.8351,62.8814,48900.0
2015-02-11 14:50:00,95.01,95.11,94.97,95.05,33000.0,62.9145,62.9807,62.888,62.941,33000.0
2015-02-11 15:00:00,95.03,95.2,95.03,95.12,16600.0,62.9278,63.0403,62.9278,62.9874,16600.0
2015-02-11 15:10:00,95.1,95.16,95.05,95.08,30900.0,62.9741,63.0139,62.941,62.9609,30900.0
2015-02-11 15:20:00,95.08,95.32,95.0,95.13,48500.0,62.9609,63.1198,62.9079,62.994,48500.0
2015-02-11 15:30:00,95.11,95.13,94.88,94.97,34100.0,62.9807,62.994,62.8284,62.888,34100.0
2015-02-11 15:40:00,95.01,95.02,94.66,94.68,44600.0,62.9145,62.9211,62.6828,62.696,44600.0
2015-02-11 15:50:00,94.7,94.81,94.65,94.81,90000.0,62.7092,62.7821,62.6761,62.7821,90000.0
2015-02-12 09:30:00,94.89,95.03,94.59,95.0,24100.0,62.8351,62.9278,62.6364,62.9079,24100.0
2015-02-12 09:40:00,95.0,95.08,94.89,95.02,8500.0,62.9079,62.9609,62.8351,62.9211,8500.0
2015-02-12 09:50:00,95.05,95.17,95.03,95.11,14700.0,62.941,63.0205,62.9278,62.9807,14700.0
2015-02-12 10:00:00,95.09,95.2,95.04,95.1,14800.0,62.9675,63.0403,62.9344,62.9741,14800.0
2015-02-12 10:10:00,95.06,95.2,94.96,94.98,14900.0,62.9476,63.0403,62.8814,62.8947,14900.0
2015-02-12 10:20:00,95.01,95.09,94.81,94.85,18300.0,62.9145,62.9675,62.7821,62.8086,18300.0
2015-02-12 10:30:00,94.86,95.07,94.77,95.01,26400.0,62.8152,62.9543,62.7556,62.9145,26400.0
2015-02-12 10:40:00,95.01,95.06,94.89,94.93,7600.0,62.9145,62.9476,62.8351,62.8615,7600.0
2015-02-12 10:50:00,94.97,95.05,94.83,94.83,11200.0,62.888,62.941,62.7953,62.7953,11200.0
2015-02-12 11:00:00,94.87,95.04,94.81,95.01,8800.0,62.8218,62.9344,62.7821,62.9145,8800.0
2015-02-12 11:10:00,95.0,95.09,94.92,94.97,10200.0,62.9079,62.9675,62.8549,62.888,10200.0
2015-02-12 11:20:00,95.01,95.07,94.88,95.01,9300.0,62.9145,62.9543,62.8284,62.9145,9300.0
2015-02-12 11:30:00,94.99,95.25,94.99,95.18,13300.0,62.9013,63.0734,62.9013,63.0271,13300.0
2015-02-12 11:40:00,95.19,95.26,95.13,95.21,10700.0,63.0337,63.0801,62.994,63.047,10700.0
2015-02-12 11:50:00,95.21,95.25,95.0,95.0,9400.0,63.047,63.0734,62.9079,62.9079,9400.0
2015-02-12 12:00:00,94.99,95.1,94.97,95.01,52700.0,62.9013,62.9741,62.888,62.9145,52700.0
2015-02-12 12:10:00,95.06,95.24,95.06,95.19,5900.0,62.9476,63.0668,62.9476,63.0337,5900.0
2015-02-12 12:20:00,95.16,95.26,95.1,95.17,9700.0,63.0139,63.0801,62.9741,63.0205,9700.0
2015-02-12 12:30:00,95.21,95.41,95.21,95.37,12200.0,63.047,63.1794,63.047,63.1529,12200.0
2015-02-12 12:40:00,95.37,95.47,95.37,95.44,31400.0,63.1529,63.2191,63.1529,63.1993,31400.0
2015-02-12 12:50:00,95.43,95.44,95.37,95.38,39100.0,63.1926,63.1993,63.1529,63.1595,39100.0
2015-02-12 13:00:00,95.4,95.5,95.33,95.44,21500.0,63.1728,63.239,63.1264,63.1993,21500.0
2015-02-12 13:10:00,95.44,95.49,95.43,95.47,18200.0,63.1993,63.2324,63.1926,63.2191,18200.0
2015-02-12 13:20:00,95.5,95.54,95.42,95.54,14300.0,63.239,63.2655,63.186,63.2655,14300.0
2015-02-12 13:30:00,95.55,95.67,95.52,95.67,7700.0,63.2721,63.3516,63.2522,63.3516,7700.0
2015-02-12 13:40:00,95.69,95.78,95.67,95.71,14400.0,63.3648,63.4244,63.3516,63.3781,14400.0
2015-02-12 13:50:00,95.71,95.8,95.65,95.68,18700.0,63.3781,63.4377,63.3383,63.3582,18700.0
2015-02-12 14:00:00,95.66,95.67,95.33,95.38,21000.0,63.3449,63.3516,63.1264,63.1595,21000.0
2015-02-12 14:10:00,95.36,95.38,95.22,95.25,25100.0,63.1463,63.1595,63.0536,63.0734,25100.0
2015-02-12 14:20:00,95.26,95.28,95.13,95.22,29300.0,63.0801,63.0933,62.994,63.0536,29300.0
2015-02-12 14:30:00,95.21,95.22,95.08,95.1,31300.0,63.047,63.0536,62.9609,62.9741,31300.0
2015-02-12 14:40:00,95.1,95.33,95.08,95.3,24300.0,62.9741,63.1264,62.9609,63.1066,24300.0
2015-02-12 14:50:00,95.3,95.32,95.27,95.31,27500.0,63.1066,63.1198,63.0867,63.1132,27500.0
2015-02-12 15:00:00,95.32,95.42,95.29,95.35,20900.0,63.1198,63.186,63.0999,63.1397,20900.0
2015-02-12 15:10:00,95.37,95.45,95.3,95.39,22000.0,63.1529,63.2059,63.1066,63.1662,22000.0
2015-02-12 15:20:00,95.38,95.44,95.33,95.36,31600.0,63.1595,63.1993,63.1264,63.1463,31600.0
2015-02-12 15:30:00,95.34,95.36,95.09,95.26,93300.0,63.133,63.1463,62.9675,63.0801,93300.0
2015-02-12 15:40:00,95.26,95.49,95.22,95.43,60300.0,63.0801,63.2324,63.0536,63.1926,60300.0
2015-02-12 15:50:00,95.44,95.57,95.24,95.27,198100.0,63.1993,63.2853,63.0668,63.0867,198100.0
2015-02-13 09:30:00,94.89,95.38,94.26,94.68,61800.0,62.8351,63.1595,62.4179,62.696,61800.0
2015-02-13 09:40:00,94.66,94.95,94.65,94.81,32500.0,62.6828,62.8748,62.6761,62.7821,32500.0
2015-02-13 09:50:00,94.81,94.81,94.6,94.61,78300.0,62.7821,62.7821,62.643,62.6496,78300.0
2015-02-13 10:00:00,94.6,94.7,94.52,94.67,50600.0,62.643,62.7092,62.5901,62.6894,50600.0
2015-02-13 10:10:00,94.67,94.74,94.53,94.7,30100.0,62.6894,62.7357,62.5967,62.7092,30100.0
2015-02-13 10:20:00,94.68,94.8,94.64,94.72,39000.0,62.696,62.7755,62.6695,62.7225,39000.0
2015-02-13 10:30:00,94.7,94.75,94.57,94.61,26100.0,62.7092,62.7424,62.6232,62.6496,26100.0
2015-02-13 10:40:00,94.61,94.73,94.53,94.7,27200.0,62.6496,62.7291,62.5967,62.7092,27200.0
2015-02-13 10:50:00,94.71,94.76,94.56,94.58,26500.0,62.7159,62.749,62.6165,62.6298,26500.0
2015-02-13 11:00:00,94.55,94.66,94.48,94.66,27900.0,62.6099,62.6828,62.5636,62.6828,27900.0
2015-02-13 11:10:00,94.64,94.71,94.64,94.69,26900.0,62.6695,62.7159,62.6695,62.7026,26900.0
2015-02-13 11:20:00,94.69,94.72,94.61,94.66,67200.0,62.7026,62.7225,62.6496,62.6828,67200.0
2015-02-13 11:30:00,94.67,94.67,94.38,94.55,114200.0,62.6894,62.6894,62.4973,62.6099,114200.0
2015-02-13 11:40:00,94.55,94.59,94.41,94.54,14800.0,62.6099,62.6364,62.5172,62.6033,14800.0
2015-02-13 11:50:00,94.56,94.69,94.56,94.63,20600.0,62.6165,62.7026,62.6165,62.6629,20600.0
2015-02-13 12:00:00,94.61,94.72,94.61,94.67,16100.0,62.6496,62.7225,62.6496,62.6894,16100.0
2015-02-13 12:10:00,94.67,94.69,94.56,94.58,13600.0,62.6894,62.7026,62.6165,62.6298,13600.0
2015-02-13 12:20:00,94.57,94.58,94.33,94.33,23700.0,62.6232,62.6298,62.4642,62.4642,23700.0
2015-02-13 12:30:00,94.37,94.53,94.34,94.48,23600.0,62.4907,62.5967,62.4709,62.5636,23600.0
2015-02-13 12:40:00,94.47,94.49,94.42,94.44,10000.0,62.5569,62.5702,62.5238,62.5371,10000.0
2015-02-13 12:50:00,94.47,94.51,94.44,94.46,20700.0,62.5569,62.5834,62.5371,62.5503,20700.0
2015-02-13 13:00:00,94.47,94.51,94.38,94.38,19600.0,62.5569,62.5834,62.4973,62.4973,19600.0
2015-02-13 13:10:00,94.43,94.51,94.32,94.37,15700.0,62.5305,62.5834,62.4576,62.4907,15700.0
2015-02-13 13:20:00,94.37,94.38,94.05,94.06,39800.0,62.4907,62.4973,62.2788,62.2854,39800.0
2015-02-13 13:30:00,94.05,94.06,93.84,93.9,46600.0,62.2788,62.2854,62.1398,62.1795,46600.0
2015-02-13 13:40:00,93.91,94.14,93.89,94.05,15600.0,62.1861,62.3384,62.1729,62.2788,15600.0
2015-02-13 13:50:00,94.05,94.1,93.98,94.01,15000.0,62.2788,62.3119,62.2325,62.2523,15000.0
2015-02-13 14:00:00,94.0,94.0,93.9,93.92,14800.0,62.2457,62.2457,62.1795,62.1927,14800.0
2015-02-13 14:10:00,93.93,94.08,93.83,93.84,34600.0,62.1994,62.2987,62.1331,62.1398,34600.0
2015-02-13 14:20:00,93.86,94.05,93.83,93.92,35700.0,62.153,62.2788,62.1331,62.1927,35700.0
2015-02-13 14:30:00,93.92,93.92,93.76,93.76,35700.0,62.1927,62.1927,62.0868,62.0868,35700.0
2015-02-13 14:40:00,93.76,93.92,93.74,93.87,26300.0,62.0868,62.1927,62.0735,62.1596,26300.0
2015-02-13 14:50:00,93.89,94.02,93.87,93.98,22300.0,62.1729,62.259,62.1596,62.2325,22300.0
2015-02-13 15:00:00,93.95,94.04,93.9,93.98,20400.0,62.2126,62.2722,62.1795,62.2325,20400.0
2015-02-13 15:10:00,93.98,94.03,93.89,93.95,30500.0,62.2325,62.2656,62.1729,62.2126,30500.0
2015-02-13 15:20:00,93.94,94.06,93.89,93.98,30500.0,62.206,62.2854,62.1729,62.2325,30500.0
2015-02-13 15:30:00,93.96,94.0,93.88,93.92,38500.0,62.2192,62.2457,62.1663,62.1927,38500.0
2015-02-13 15:40:00,93.94,94.03,93.91,93.98,55900.0,62.206,62.2656,62.1861,62.2325,55900.0
2015-02-13 15:50:00,93.99,94.05,93.89,93.89,161100.0,62.2391,62.2788,62.1729,62.1729,161100.0
2015-02-17 09:30:00,94.01,94.18,93.63,93.72,44800.0,62.2523,62.3649,62.0007,62.0603,44800.0
2015-02-17 09:40:00,93.66,93.79,93.51,93.73,33700.0,62.0206,62.1067,61.9212,62.0669,33700.0
2015-02-17 09:50:00,93.68,93.97,93.48,93.97,92100.0,62.0338,62.2258,61.9014,62.2258,92100.0
2015-02-17 10:00:00,93.95,94.2,93.94,94.03,38200.0,62.2126,62.3782,62.206,62.2656,38200.0
2015-02-17 10:10:00,94.03,94.14,93.85,93.85,24000.0,62.2656,62.3384,62.1464,62.1464,24000.0
2015-02-17 10:20:00,93.88,93.9,93.7,93.77,22700.0,62.1663,62.1795,62.0471,62.0934,22700.0
2015-02-17 10:30:00,93.81,93.93,93.78,93.78,15100.0,62.1199,62.1994,62.1,62.1,15100.0
2015-02-17 10:40:00,93.76,93.88,93.71,93.87,23400.0,62.0868,62.1663,62.0537,62.1596,23400.0
2015-02-17 10:50:00,93.88,94.0,93.79,93.98,15100.0,62.1663,62.2457,62.1067,62.2325,15100.0
2015-02-17 11:00:00,93.98,94.05,93.92,93.98,19800.0,62.2325,62.2788,62.1927,62.2325,19800.0
2015-02-17 11:10:00,93.99,94.05,93.94,93.94,9700.0,62.2391,62.2788,62.206,62.206,9700.0
2015-02-17 11:20:00,93.96,94.17,93.96,94.16,30300.0,62.2192,62.3583,62.2192,62.3517,30300.0
2015-02-17 11:30:00,94.15,94.29,94.13,94.22,54300.0,62.345,62.4377,62.3318,62.3914,54300.0
2015-02-17 11:40:00,94.24,94.34,94.22,94.26,21900.0,62.4046,62.4709,62.3914,62.4179,21900.0
2015-02-17 11:50:00,94.25,94.31,94.18,94.23,18100.0,62.4113,62.451,62.3649,62.398,18100.0
2015-02-17 12:00:00,94.24,94.29,94.17,94.23,13900.0,62.4046,62.4377,62.3583,62.398,13900.0
2015-02-17 12:10:00,94.25,94.25,94.05,94.15,9600.0,62.4113,62.4113,62.2788,62.345,9600.0
2015-02-17 12:20:00,94.18,94.22,94.16,94.22,17200.0,62.3649,62.3914,62.3517,62.3914,17200.0
2015-02-17 12:30:00,94.23,94.28,94.15,94.28,11500.0,62.398,62.4311,62.345,62.4311,11500.0
2015-02-17 12:40:00,94.26,94.29,94.18,94.24,11200.0,62.4179,62.4377,62.3649,62.4046,11200.0
2015-02-17 12:50:00,94.22,94.24,94.15,94.16,5500.0,62.3914,62.4046,62.345,62.3517,5500.0
2015-02-17 13:00:00,94.14,94.19,94.07,94.1,12700.0,62.3384,62.3715,62.2921,62.3119,12700.0
2015-02-17 13:10:00,94.15,94.18,94.09,94.14,30100.0,62.345,62.3649,62.3053,62.3384,30100.0
2015-02-17 13:20:00,94.15,94.2,94.12,94.15,19400.0,62.345,62.3782,62.3252,62.345,19400.0
2015-02-17 13:30:00,94.15,94.19,94.1,94.16,19600.0,62.345,62.3715,62.3119,62.3517,19600.0
2015-02-17 13:40:00,94.16,94.22,94.14,94.17,22600.0,62.3517,62.3914,62.3384,62.3583,22600.0
2015-02-17 13:50:00,94.16,94.17,94.1,94.15,14800.0,62.3517,62.3583,62.3119,62.345,14800.0
2015-02-17 14:00:00,94.15,94.22,94.1,94.15,18000.0,62.345,62.3914,62.3119,62.345,18000.0
2015-02-17 14:10:00,94.13,94.2,94.11,94.18,12600.0,62.3318,62.3782,62.3186,62.3649,12600.0
2015-02-17 14:20:00,94.2,94.27,94.13,94.25,20900.0,62.3782,62.4245,62.3318,62.4113,20900.0
2015-02-17 14:30:00,94.25,94.26,94.19,94.25,18600.0,62.4113,62.4179,62.3715,62.4113,18600.0
2015-02-17 14:40:00,94.26,94.35,94.21,94.3,49900.0,62.4179,62.4775,62.3848,62.4444,49900.0
2015-02-17 14:50:00,94.31,94.32,94.17,94.27,20200.0,62.451,62.4576,62.3583,62.4245,20200.0
2015-02-17 15:00:00,94.29,94.31,94.18,94.27,30200.0,62.4377,62.451,62.3649,62.4245,30200.0
2015-02-17 15:10:00,94.26,94.28,94.16,94.17,9900.0,62.4179,62.4311,62.3517,62.3583,9900.0
2015-02-17 15:20:00,94.18,94.2,94.11,94.18,19800.0,62.3649,62.3782,62.3186,62.3649,19800.0
2015-02-17 15:30:00,94.2,94.2,94.02,94.11,18400.0,62.3782,62.3782,62.259,62.3186,18400.0
2015-02-17 15:40:00,94.09,94.13,93.99,94.04,19000.0,62.3053,62.3318,62.2391,62.2722,19000.0
2015-02-17 15:50:00,94.03,94.22,94.01,94.22,70600.0,62.2656,62.3914,62.2523,62.3914,70600.0
2015-02-18 09:30:00,94.16,94.53,93.9,94.42,48400.0,62.3517,62.5967,62.1795,62.5238,48400.0
2015-02-18 09:40:00,94.43,94.74,94.43,94.68,24900.0,62.5305,62.7357,62.5305,62.696,24900.0
2015-02-18 09:50:00,94.65,94.75,94.48,94.53,17000.0,62.6761,62.7424,62.5636,62.5967,17000.0
2015-02-18 10:00:00,94.57,94.65,94.4,94.55,26400.0,62.6232,62.6761,62.5106,62.6099,26400.0
2015-02-18 10:10:00,94.56,94.57,94.26,94.26,12300.0,62.6165,62.6232,62.4179,62.4179,12300.0
2015-02-18 10:20:00,94.25,94.3,94.09,94.18,11000.0,62.4113,62.4444,62.3053,62.3649,11000.0
2015-02-18 10:30:00,94.19,94.36,94.19,94.32,5400.0,62.3715,62.4841,62.3715,62.4576,5400.0
2015-02-18 10:40:00,94.37,94.37,94.1,94.12,33800.0,62.4907,62.4907,62.3119,62.3252,33800.0
2015-02-18 10:50:00,94.1,94.1,93.78,93.78,12900.0,62.3119,62.3119,62.1,62.1,12900.0
2015-02-18 11:00:00,93.76,93.81,93.63,93.74,9700.0,62.0868,62.1199,62.0007,62.0735,9700.0
2015-02-18 11:10:00,93.73,94.05,93.71,94.04,6400.0,62.0669,62.2788,62.0537,62.2722,6400.0
2015-02-18 11:20:00,94.03,94.2,94.01,94.16,10400.0,62.2656,62.3782,62.2523,62.3517,10400.0
2015-02-18 11:30:00,94.17,94.29,94.12,94.19,18800.0,62.3583,62.4377,62.3252,62.3715,18800.0
2015-02-18 11:40:00,94.18,94.2,94.07,94.1,7200.0,62.3649,62.3782,62.2921,62.3119,7200.0
2015-02-18 11:50:00,94.13,94.2,94.05,94.11,20800.0,62.3318,62.3782,62.2788,62.3186,20800.0
2015-02-18 12:00:00,94.15,94.18,94.03,94.03,5200.0,62.345,62.3649,62.2656,62.2656,5200.0
2015-02-18 12:10:00,94.04,94.06,93.99,94.05,13000.0,62.2722,62.2854,62.2391,62.2788,13000.0
2015-02-18 12:20:00,94.05,94.09,94.0,94.09,11200.0,62.2788,62.3053,62.2457,62.3053,11200.0
2015-02-18 12:30:00,94.09,94.16,93.98,94.0,14100.0,62.3053,62.3517,62.2325,62.2457,14100.0
2015-02-18 12:40:00,94.0,94.05,93.88,93.95,10300.0,62.2457,62.2788,62.1663,62.2126,10300.0
2015-02-18 12:50:00,93.96,93.96,93.82,93.87,11500.0,62.2192,62.2192,62.1265,62.1596,11500.0
2015-02-18 13:00:00,93.88,94.03,93.85,93.98,8900.0,62.1663,62.2656,62.1464,62.2325,8900.0
2015-02-18 13:10:00,93.99,94.1,93.98,94.02,12400.0,62.2391,62.3119,62.2325,62.259,12400.0
2015-02-18 13:20:00,94.01,94.01,93.91,94.0,9600.0,62.2523,62.2523,62.1861,62.2457,9600.0
2015-02-18 13:30:00,94.0,94.06,93.92,93.92,7300.0,62.2457,62.2854,62.1927,62.1927,7300.0
2015-02-18 13:40:00,93.91,94.01,93.87,93.89,9300.0,62.1861,62.2523,62.1596,62.1729,9300.0
2015-02-18 13:50:00,93.9,94.02,93.87,93.92,28500.0,62.1795,62.259,62.1596,62.1927,28500.0
2015-02-18 14:00:00,93.95,94.18,93.77,93.77,13500.0,62.2126,62.3649,62.0934,62.0934,13500.0
2015-02-18 14:10:00,93.81,93.84,93.53,93.55,7200.0,62.1199,62.1398,61.9345,61.9477,7200.0
2015-02-18 14:20:00,93.62,93.63,93.43,93.43,10800.0,61.9941,62.0007,61.8683,61.8683,10800.0
2015-02-18 14:30:00,93.45,93.49,93.32,93.37,15000.0,61.8815,61.908,61.7954,61.8285,15000.0
2015-02-18 14:40:00,93.41,93.49,93.38,93.41,13800.0,61.855,61.908,61.8352,61.855,13800.0
2015-02-18 14:50:00,93.4,93.59,93.4,93.59,12000.0,61.8484,61.9742,61.8484,61.9742,12000.0
2015-02-18 15:00:00,93.57,93.82,93.55,93.77,13800.0,61.961,62.1265,61.9477,62.0934,13800.0
2015-02-18 15:10:00,93.8,93.88,93.69,93.87,27600.0,62.1133,62.1663,62.0404,62.1596,27600.0
2015-02-18 15:20:00,93.88,93.9,93.78,93.86,53600.0,62.1663,62.1795,62.1,62.153,53600.0
2015-02-18 15:30:00,93.85,93.87,93.73,93.8,26800.0,62.1464,62.1596,62.0669,62.1133,26800.0
2015-02-18 15:40:00,93.8,93.82,93.72,93.76,30200.0,62.1133,62.1265,62.0603,62.0868,30200.0
2015-02-18 15:50:00,93.79,93.83,93.69,93.75,50200.0,62.1067,62.1331,62.0404,62.0802,50200.0
2015-02-19 09:30:00,93.65,93.89,93.55,93.59,44100.0,62.0139,62.1729,61.9477,61.9742,44100.0
2015-02-19 09:40:00,93.61,93.88,93.61,93.63,42700.0,61.9875,62.1663,61.9875,62.0007,42700.0
2015-02-19 09:50:00,93.62,93.74,93.59,93.72,35500.0,61.9941,62.0735,61.9742,62.0603,35500.0
2015-02-19 10:00:00,93.7,93.72,93.4,93.57,44600.0,62.0471,62.0603,61.8484,61.961,44600.0
2015-02-19 10:10:00,93.62,93.7,93.56,93.65,28700.0,61.9941,62.0471,61.9543,62.0139,28700.0
2015-02-19 10:20:00,93.67,93.67,93.47,93.64,38100.0,62.0272,62.0272,61.8948,62.0073,38100.0
2015-02-19 10:30:00,93.65,93.7,93.57,93.67,15800.0,62.0139,62.0471,61.961,62.0272,15800.0
2015-02-19 10:40:00,93.67,93.72,93.62,93.7,34300.0,62.0272,62.0603,61.9941,62.0471,34300.0
2015-02-19 10:50:00,93.7,93.83,93.68,93.69,19900.0,62.0471,62.1331,62.0338,62.0404,19900.0
2015-02-19 11:00:00,93.68,93.86,93.68,93.84,21200.0,62.0338,62.153,62.0338,62.1398,21200.0
2015-02-19 11:10:00,93.83,94.04,93.82,93.98,22700.0,62.1331,62.2722,62.1265,62.2325,22700.0
2015-02-19 11:20:00,93.98,93.99,93.76,93.85,33800.0,62.2325,62.2391,62.0868,62.1464,33800.0
2015-02-19 11:30:00,93.85,94.02,93.85,93.97,20300.0,62.1464,62.259,62.1464,62.2258,20300.0
2015-02-19 11:40:00,93.97,94.02,93.91,93.95,15500.0,62.2258,62.259,62.1861,62.2126,15500.0
2015-02-19 11:50:00,93.94,94.15,93.94,94.09,11400.0,62.206,62.345,62.206,62.3053,11400.0
2015-02-19 12:00:00,94.1,94.12,93.95,93.98,19700.0,62.3119,62.3252,62.2126,62.2325,19700.0
2015-02-19 12:10:00,93.97,94.0,93.87,93.93,6100.0,62.2258,62.2457,62.1596,62.1994,6100.0
2015-02-19 12:20:00,93.95,93.95,93.85,93.87,11800.0,62.2126,62.2126,62.1464,62.1596,11800.0
2015-02-19 12:30:00,93.88,93.88,93.65,93.75,11100.0,62.1663,62.1663,62.0139,62.0802,11100.0
2015-02-19 12:40:00,93.74,93.83,93.7,93.8,7000.0,62.0735,62.1331,62.0471,62.1133,7000.0
2015-02-19 12:50:00,93.82,93.84,93.65,93.77,10400.0,62.1265,62.1398,62.0139,62.0934,10400.0
2015-02-19 13:00:00,93.79,93.79,93.64,93.64,6100.0,62.1067,62.1067,62.0073,62.0073,6100.0
2015-02-19 13:10:00,93.63,93.74,93.63,93.7,14900.0,62.0007,62.0735,62.0007,62.0471,14900.0
2015-02-19 13:20:00,93.69,93.77,93.66,93.76,8800.0,62.0404,62.0934,62.0206,62.0868,8800.0
2015-02-19 13:30:00,93.78,93.96,93.78,93.96,11300.0,62.1,62.2192,62.1,62.2192,11300.0
2015-02-19 13:40:00,93.95,93.98,93.87,93.97,11400.0,62.2126,62.2325,62.1596,62.2258,11400.0
2015-02-19 13:50:00,93.97,94.01,93.91,93.91,26800.0,62.2258,62.2523,62.1861,62.1861,26800.0
2015-02-19 14:00:00,93.91,93.93,93.86,93.89,13600.0,62.1861,62.1994,62.153,62.1729,13600.0
2015-02-19 14:10:00,93.89,94.0,93.89,93.92,11900.0,62.1729,62.2457,62.1729,62.1927,11900.0
2015-02-19 14:20:00,93.92,93.96,93.84,93.89,19100.0,62.1927,62.2192,62.1398,62.1729,19100.0
2015-02-19 14:30:00,93.9,93.93,93.83,93.85,14000.0,62.1795,62.1994,62.1331,62.1464,14000.0
2015-02-19 14:40:00,93.86,94.02,93.84,94.02,19500.0,62.153,62.259,62.1398,62.259,19500.0
2015-02-19 14:50:00,94.01,94.02,93.9,93.91,27700.0,62.2523,62.259,62.1795,62.1861,27700.0
2015-02-19 15:00:00,93.92,93.99,93.89,93.97,17300.0,62.1927,62.2391,62.1729,62.2258,17300.0
2015-02-19 15:10:00,93.98,94.02,93.95,94.0,16700.0,62.2325,62.259,62.2126,62.2457,16700.0
2015-02-19 15:20:00,93.99,94.11,93.97,94.11,33700.0,62.2391,62.3186,62.2258,62.3186,33700.0
2015-02-19 15:30:00,94.12,94.14,94.02,94.04,35200.0,62.3252,62.3384,62.259,62.2722,35200.0
2015-02-19 15:40:00,94.07,94.15,94.06,94.12,41700.0,62.2921,62.345,62.2854,62.3252,41700.0
2015-02-19 15:50:00,94.14,94.23,94.08,94.17,94300.0,62.3384,62.398,62.2987,62.3583,94300.0
2015-02-20 09:30:00,94.11,94.16,93.37,93.37,120300.0,62.3186,62.3517,61.8285,61.8285,120300.0
2015-02-20 09:40:00,93.4,93.4,92.87,92.93,65200.0,61.8484,61.8484,61.4974,61.5372,65200.0
2015-02-20 09:50:00,92.92,92.97,92.66,92.73,46700.0,61.5305,61.5637,61.3584,61.4047,46700.0
2015-02-20 10:00:00,92.73,92.91,92.48,92.83,56700.0,61.4047,61.5239,61.2392,61.471,56700.0
2015-02-20 10:10:00,92.88,93.2,92.87,93.06,23700.0,61.5041,61.716,61.4974,61.6233,23700.0
2015-02-20 10:20:00,93.08,93.25,92.96,92.96,34200.0,61.6365,61.7491,61.557,61.557,34200.0
2015-02-20 10:30:00,92.95,92.95,92.73,92.92,73200.0,61.5504,61.5504,61.4047,61.5305,73200.0
2015-02-20 10:40:00,92.95,93.25,92.94,93.2,64700.0,61.5504,61.7491,61.5438,61.716,64700.0
2015-02-20 10:50:00,93.21,93.35,93.14,93.32,44800.0,61.7226,61.8153,61.6762,61.7954,44800.0
2015-02-20 11:00:00,93.35,93.53,93.19,93.19,38100.0,61.8153,61.9345,61.7093,61.7093,38100.0
2015-02-20 11:10:00,93.2,93.25,93.1,93.16,14200.0,61.716,61.7491,61.6497,61.6895,14200.0
2015-02-20 11:20:00,93.18,93.33,93.17,93.25,20800.0,61.7027,61.802,61.6961,61.7491,20800.0
2015-02-20 11:30:00,93.24,93.25,93.13,93.13,17400.0,61.7424,61.7491,61.6696,61.6696,17400.0
2015-02-20 11:40:00,93.14,93.33,93.13,93.25,42400.0,61.6762,61.802,61.6696,61.7491,42400.0
2015-02-20 11:50:00,93.28,93.28,93.21,93.22,11900.0,61.7689,61.7689,61.7226,61.7292,11900.0
2015-02-20 12:00:00,93.25,93.28,93.11,93.12,20200.0,61.7491,61.7689,61.6564,61.663,20200.0
2015-02-20 12:10:00,93.13,93.13,93.0,93.1,18300.0,61.6696,61.6696,61.5835,61.6497,18300.0
2015-02-20 12:20:00,93.13,93.14,93.01,93.05,18000.0,61.6696,61.6762,61.5901,61.6166,18000.0
2015-02-20 12:30:00,93.02,93.27,92.99,93.21,14900.0,61.5968,61.7623,61.5769,61.7226,14900.0
2015-02-20 12:40:00,93.22,93.42,93.21,93.38,14400.0,61.7292,61.8616,61.7226,61.8352,14400.0
2015-02-20 12:50:00,93.39,93.43,93.33,93.4,21100.0,61.8418,61.8683,61.802,61.8484,21100.0
2015-02-20 13:00:00,93.42,93.47,93.38,93.42,19800.0,61.8616,61.8948,61.8352,61.8616,19800.0
2015-02-20 13:10:00,93.42,93.52,93.39,93.4,20000.0,61.8616,61.9279,61.8418,61.8484,20000.0
2015-02-20 13:20:00,93.43,93.55,93.42,93.43,10500.0,61.8683,61.9477,61.8616,61.8683,10500.0
2015-02-20 13:30:00,93.42,93.61,93.42,93.6,13200.0,61.8616,61.9875,61.8616,61.9808,13200.0
2015-02-20 13:40:00,93.61,93.66,93.59,93.62,14500.0,61.9875,62.0206,61.9742,61.9941,14500.0
2015-02-20 13:50:00,93.64,93.67,93.55,93.64,38000.0,62.0073,62.0272,61.9477,62.0073,38000.0
2015-02-20 14:00:00,93.64,93.7,93.6,93.69,33200.0,62.0073,62.0471,61.9808,62.0404,33200.0
2015-02-20 14:10:00,93.69,93.7,93.48,93.48,18300.0,62.0404,62.0471,61.9014,61.9014,18300.0
2015-02-20 14:20:00,93.48,93.63,93.48,93.6,14500.0,61.9014,62.0007,61.9014,61.9808,14500.0
2015-02-20 14:30:00,93.59,93.72,93.56,93.65,21000.0,61.9742,62.0603,61.9543,62.0139,21000.0
2015-02-20 14:40:00,93.63,93.78,93.58,93.77,22200.0,62.0007,62.1,61.9676,62.0934,22200.0
2015-02-20 14:50:00,93.79,94.01,93.79,93.99,28400.0,62.1067,62.2523,62.1067,62.2391,28400.0
2015-02-20 15:00:00,93.99,94.1,93.9,94.1,461100.0,62.2391,62.3119,62.1795,62.3119,461100.0
2015-02-20 15:10:00,94.1,94.24,94.07,94.15,21500.0,62.3119,62.4046,62.2921,62.345,21500.0
2015-02-20 15:20:00,94.15,94.32,94.14,94.3,23700.0,62.345,62.4576,62.3384,62.4444,23700.0
2015-02-20 15:30:00,94.31,94.38,94.17,94.35,24900.0,62.451,62.4973,62.3583,62.4775,24900.0
2015-02-20 15:40:00,94.35,94.39,94.21,94.26,29000.0,62.4775,62.504,62.3848,62.4179,29000.0
2015-02-20 15:50:00,94.26,94.3,94.17,94.26,78000.0,62.4179,62.4444,62.3583,62.4179,78000.0
2015-02-23 09:30:00,93.98,93.98,93.53,93.67,23600.0,62.2325,62.2325,61.9345,62.0272,23600.0
2015-02-23 09:40:00,93.67,93.97,93.51,93.79,26900.0,62.0272,62.2258,61.9212,62.1067,26900.0
2015-02-23 09:50:00,93.77,94.0,93.73,93.98,23500.0,62.0934,62.2457,62.0669,62.2325,23500.0
2015-02-23 10:00:00,93.97,94.04,93.82,94.02,23400.0,62.2258,62.2722,62.1265,62.259,23400.0
2015-02-23 10:10:00,94.03,94.28,94.03,94.28,21300.0,62.2656,62.4311,62.2656,62.4311,21300.0
2015-02-23 10:20:00,94.25,94.43,94.2,94.42,20400.0,62.4113,62.5305,62.3782,62.5238,20400.0
2015-02-23 10:30:00,94.39,94.5,94.38,94.5,15700.0,62.504,62.5768,62.4973,62.5768,15700.0
2015-02-23 10:40:00,94.5,94.71,94.49,94.69,25100.0,62.5768,62.7159,62.5702,62.7026,25100.0
2015-02-23 10:50:00,94.73,94.84,94.71,94.72,27000.0,62.7291,62.802,62.7159,62.7225,27000.0
2015-02-23 11:00:00,94.75,94.8,94.42,94.42,20100.0,62.7424,62.7755,62.5238,62.5238,20100.0
2015-02-23 11:10:00,94.4,94.41,94.25,94.33,21800.0,62.5106,62.5172,62.4113,62.4642,21800.0
2015-02-23 11:20:00,94.34,94.62,94.34,94.57,12300.0,62.4709,62.6563,62.4709,62.6232,12300.0
2015-02-23 11:30:00,94.53,94.63,94.48,94.51,6000.0,62.5967,62.6629,62.5636,62.5834,6000.0
2015-02-23 11:40:00,94.51,94.55,94.4,94.46,13100.0,62.5834,62.6099,62.5106,62.5503,13100.0
2015-02-23 11:50:00,94.47,94.53,94.42,94.53,6200.0,62.5569,62.5967,62.5238,62.5967,6200.0
2015-02-23 12:00:00,94.48,94.53,94.44,94.45,4900.0,62.5636,62.5967,62.5371,62.5437,4900.0
2015-02-23 12:10:00,94.47,94.5,94.42,94.49,6200.0,62.5569,62.5768,62.5238,62.5702,6200.0
2015-02-23 12:20:00,94.47,94.47,94.42,94.45,7400.0,62.5569,62.5569,62.5238,62.5437,7400.0
2015-02-23 12:30:00,94.41,94.5,94.38,94.4,12000.0,62.5172,62.5768,62.4973,62.5106,12000.0
2015-02-23 12:40:00,94.41,94.44,94.33,94.37,9100.0,62.5172,62.5371,62.4642,62.4907,9100.0
2015-02-23 12:50:00,94.39,94.39,94.32,94.36,2600.0,62.504,62.504,62.4576,62.4841,2600.0
2015-02-23 13:00:00,94.35,94.36,94.31,94.34,2500.0,62.4775,62.4841,62.451,62.4709,2500.0
2015-02-23 13:10:00,94.35,94.5,94.35,94.5,5100.0,62.4775,62.5768,62.4775,62.5768,5100.0
2015-02-23 13:20:00,94.51,94.51,94.36,94.45,14100.0,62.5834,62.5834,62.4841,62.5437,14100.0
2015-02-23 13:30:00,94.4,94.45,94.37,94.45,5700.0,62.5106,62.5437,62.4907,62.5437,5700.0
2015-02-23 13:40:00,94.47,94.47,94.38,94.45,3300.0,62.5569,62.5569,62.4973,62.5437,3300.0
2015-02-23 13:50:00,94.42,94.47,94.39,94.47,3900.0,62.5238,62.5569,62.504,62.5569,3900.0
2015-02-23 14:00:00,94.47,94.55,94.43,94.53,6000.0,62.5569,62.6099,62.5305,62.5967,6000.0
2015-02-23 14:10:00,94.55,94.55,94.41,94.55,5800.0,62.6099,62.6099,62.5172,62.6099,5800.0
2015-02-23 14:20:00,94.51,94.52,94.4,94.45,10600.0,62.5834,62.5901,62.5106,62.5437,10600.0
2015-02-23 14:30:00,94.43,94.47,94.39,94.39,11200.0,62.5305,62.5569,62.504,62.504,11200.0
2015-02-23 14:40:00,94.39,94.44,94.35,94.43,14600.0,62.504,62.5371,62.4775,62.5305,14600.0
2015-02-23 14:50:00,94.45,94.52,94.39,94.51,11200.0,62.5437,62.5901,62.504,62.5834,11200.0
2015-02-23 15:00:00,94.48,94.59,94.43,94.56,39600.0,62.5636,62.6364,62.5305,62.6165,39600.0
2015-02-23 15:10:00,94.6,94.6,94.53,94.55,9700.0,62.643,62.643,62.5967,62.6099,9700.0
2015-02-23 15:20:00,94.55,94.62,94.52,94.59,20100.0,62.6099,62.6563,62.5901,62.6364,20100.0
2015-02-23 15:30:00,94.59,94.66,94.58,94.63,15800.0,62.6364,62.6828,62.6298,62.6629,15800.0
2015-02-23 15:40:00,94.65,94.79,94.61,94.79,29500.0,62.6761,62.7688,62.6496,62.7688,29500.0
2015-02-23 15:50:00,94.79,95.01,94.78,94.99,119700.0,62.7688,62.9145,62.7622,62.9013,119700.0
2015-02-24 09:30:00,95.24,96.14,94.97,96.08,63100.0,63.0668,63.6628,62.888,63.6231,63100.0
2015-02-24 09:40:00,96.04,96.63,96.02,96.38,61100.0,63.5966,63.9873,63.5833,63.8217,61100.0
2015-02-24 09:50:00,96.38,96.42,96.06,96.06,23000.0,63.8217,63.8482,63.6098,63.6098,23000.0
2015-02-24 10:00:00,96.12,96.12,95.69,96.08,76400.0,63.6496,63.6496,63.3648,63.6231,76400.0
2015-02-24 10:10:00,96.07,96.07,95.82,95.99,73400.0,63.6164,63.6164,63.4509,63.5635,73400.0
2015-02-24 10:20:00,96.01,96.39,95.92,96.39,30300.0,63.5767,63.8283,63.5171,63.8283,30300.0
2015-02-24 10:30:00,96.39,96.53,96.34,96.4,28200.0,63.8283,63.921,63.7952,63.835,28200.0
2015-02-24 10:40:00,96.39,96.54,96.38,96.43,28900.0,63.8283,63.9277,63.8217,63.8548,28900.0
2015-02-24 10:50:00,96.42,96.45,96.37,96.43,25600.0,63.8482,63.8681,63.8151,63.8548,25600.0
2015-02-24 11:00:00,96.45,96.54,96.37,96.4,25400.0,63.8681,63.9277,63.8151,63.835,25400.0
2015-02-24 11:10:00,96.41,96.74,96.4,96.73,29500.0,63.8416,64.0601,63.835,64.0535,29500.0
2015-02-24 11:20:00,96.72,96.77,96.65,96.69,29000.0,64.0469,64.08,64.0005,64.027,29000.0
2015-02-24 11:30:00,96.71,96.79,96.65,96.76,24000.0,64.0402,64.0932,64.0005,64.0734,24000.0
2015-02-24 11:40:00,96.74,97.0,96.72,97.0,34200.0,64.0601,64.2323,64.0469,64.2323,34200.0
2015-02-24 11:50:00,97.0,97.12,96.87,97.02,26900.0,64.2323,64.3117,64.1462,64.2455,26900.0
2015-02-24 12:00:00,96.94,96.94,96.66,96.74,17700.0,64.1925,64.1925,64.0071,64.0601,17700.0
2015-02-24 12:10:00,96.79,96.8,96.65,96.73,19500.0,64.0932,64.0998,64.0005,64.0535,19500.0
2015-02-24 12:20:00,96.73,96.83,96.62,96.65,19600.0,64.0535,64.1197,63.9806,64.0005,19600.0
2015-02-24 12:30:00,96.67,96.71,96.43,96.45,19100.0,64.0138,64.0402,63.8548,63.8681,19100.0
2015-02-24 12:40:00,96.5,96.71,96.41,96.7,13400.0,63.9012,64.0402,63.8416,64.0336,13400.0
2015-02-24 12:50:00,96.65,96.7,96.6,96.64,8500.0,64.0005,64.0336,63.9674,63.9939,8500.0
2015-02-24 13:00:00,96.66,96.7,96.61,96.67,7100.0,64.0071,64.0336,63.974,64.0138,7100.0
2015-02-24 13:10:00,96.7,96.7,96.61,96.62,7600.0,64.0336,64.0336,63.974,63.9806,7600.0
2015-02-24 13:20:00,96.6,96.63,96.47,96.48,19400.0,63.9674,63.9873,63.8813,63.8879,19400.0
2015-02-24 13:30:00,96.49,96.59,96.43,96.44,20400.0,63.8946,63.9608,63.8548,63.8615,20400.0
2015-02-24 13:40:00,96.43,96.54,96.38,96.47,17500.0,63.8548,63.9277,63.8217,63.8813,17500.0
2015-02-24 13:50:00,96.47,96.54,96.43,96.52,18700.0,63.8813,63.9277,63.8548,63.9144,18700.0
2015-02-24 14:00:00,96.52,96.55,96.39,96.41,13000.0,63.9144,63.9343,63.8283,63.8416,13000.0
2015-02-24 14:10:00,96.43,96.43,96.34,96.34,17800.0,63.8548,63.8548,63.7952,63.7952,17800.0
2015-02-24 14:20:00,96.36,96.45,96.3,96.32,23700.0,63.8085,63.8681,63.7687,63.782,23700.0
2015-02-24 14:30:00,96.32,96.42,96.24,96.41,14200.0,63.782,63.8482,63.729,63.8416,14200.0
2015-02-24 14:40:00,96.4,96.44,96.33,96.35,12000.0,63.835,63.8615,63.7886,63.8019,12000.0
2015-02-24 14:50:00,96.36,96.39,96.29,96.34,23400.0,63.8085,63.8283,63.7621,63.7952,23400.0
2015-02-24 15:00:00,96.34,96.48,96.32,96.44,22600.0,63.7952,63.8879,63.782,63.8615,22600.0
2015-02-24 15:10:00,96.43,96.54,96.42,96.49,19400.0,63.8548,63.9277,63.8482,63.8946,19400.0
2015-02-24 15:20:00,96.48,96.52,96.42,96.45,25300.0,63.8879,63.9144,63.8482,63.8681,25300.0
2015-02-24 15:30:00,96.47,96.47,96.38,96.42,19500.0,63.8813,63.8813,63.8217,63.8482,19500.0
2015-02-24 15:40:00,96.42,96.47,96.27,96.27,30900.0,63.8482,63.8813,63.7489,63.7489,30900.0
2015-02-24 15:50:00,96.27,96.29,96.16,96.16,72800.0,63.7489,63.7621,63.676,63.676,72800.0
2015-02-25 09:30:00,96.03,96.48,95.84,96.16,58300.0,63.59,63.8879,63.4641,63.676,58300.0
2015-02-25 09:40:00,96.16,96.47,96.1,96.28,28400.0,63.676,63.8813,63.6363,63.7555,28400.0
2015-02-25 09:50:00,96.28,96.44,96.27,96.42,31700.0,63.7555,63.8615,63.7489,63.8482,31700.0
2015-02-25 10:00:00,96.48,96.59,96.39,96.59,8000.0,63.8879,63.9608,63.8283,63.9608,8000.0
2015-02-25 10:10:00,96.6,96.65,96.48,96.55,12600.0,63.9674,64.0005,63.8879,63.9343,12600.0
2015-02-25 10:20:00,96.55,96.65,96.54,96.59,14100.0,63.9343,64.0005,63.9277,63.9608,14100.0
2015-02-25 10:30:00,96.53,96.65,96.39,96.48,22400.0,63.921,64.0005,63.8283,63.8879,22400.0
2015-02-25 10:40:00,96.48,96.64,96.46,96.5,11100.0,63.8879,63.9939,63.8747,63.9012,11100.0
2015-02-25 10:50:00,96.46,96.54,96.44,96.54,9200.0,63.8747,63.9277,63.8615,63.9277,9200.0
2015-02-25 11:00:00,96.48,96.63,96.32,96.32,15600.0,63.8879,63.9873,63.782,63.782,15600.0
2015-02-25 11:10:00,96.29,96.43,96.29,96.43,5200.0,63.7621,63.8548,63.7621,63.8548,5200.0
2015-02-25 11:20:00,96.42,96.59,96.42,96.56,10600.0,63.8482,63.9608,63.8482,63.9409,10600.0
2015-02-25 11:30:00,96.54,96.67,96.53,96.58,14500.0,63.9277,64.0138,63.921,63.9542,14500.0
2015-02-25 11:40:00,96.56,96.74,96.56,96.73,10500.0,63.9409,64.0601,63.9409,64.0535,10500.0
2015-02-25 11:50:00,96.7,96.79,96.66,96.73,6300.0,64.0336,64.0932,64.0071,64.0535,6300.0
2015-02-25 12:00:00,96.72,96.73,96.65,96.67,1400.0,64.0469,64.0535,64.0005,64.0138,1400.0
2015-02-25 12:10:00,96.68,96.74,96.6,96.7,7000.0,64.0204,64.0601,63.9674,64.0336,7000.0
2015-02-25 12:20:00,96.7,96.7,96.63,96.64,4700.0,64.0336,64.0336,63.9873,63.9939,4700.0
2015-02-25 12:30:00,96.63,96.65,96.53,96.56,3700.0,63.9873,64.0005,63.921,63.9409,3700.0
2015-02-25 12:40:00,96.55,96.72,96.51,96.69,12100.0,63.9343,64.0469,63.9078,64.027,12100.0
2015-02-25 12:50:00,96.68,96.68,96.54,96.56,7200.0,64.0204,64.0204,63.9277,63.9409,7200.0
2015-02-25 13:00:00,96.56,96.59,96.44,96.44,9800.0,63.9409,63.9608,63.8615,63.8615,9800.0
2015-02-25 13:10:00,96.45,96.56,96.45,96.54,4200.0,63.8681,63.9409,63.8681,63.9277,4200.0
2015-02-25 13:20:00,96.53,96.6,96.48,96.59,5900.0,63.921,63.9674,63.8879,63.9608,5900.0
2015-02-25 13:30:00,96.6,96.72,96.6,96.69,7900.0,63.9674,64.0469,63.9674,64.027,7900.0
2015-02-25 13:40:00,96.66,96.66,96.5,96.59,6700.0,64.0071,64.0071,63.9012,63.9608,6700.0
2015-02-25 13:50:00,96.57,96.6,96.5,96.56,3900.0,63.9475,63.9674,63.9012,63.9409,3900.0
2015-02-25 14:00:00,96.57,96.61,96.4,96.44,10000.0,63.9475,63.974,63.835,63.8615,10000.0
2015-02-25 14:10:00,96.48,96.52,96.44,96.51,10100.0,63.8879,63.9144,63.8615,63.9078,10100.0
2015-02-25 14:20:00,96.51,96.51,96.35,96.35,10900.0,63.9078,63.9078,63.8019,63.8019,10900.0
2015-02-25 14:30:00,96.36,96.44,96.24,96.24,15600.0,63.8085,63.8615,63.729,63.729,15600.0
2015-02-25 14:40:00,96.23,96.33,96.17,96.26,24000.0,63.7224,63.7886,63.6827,63.7423,24000.0
2015-02-25 14:50:00,96.26,96.35,96.18,96.27,7700.0,63.7423,63.8019,63.6893,63.7489,7700.0
2015-02-25 15:00:00,96.27,96.35,96.2,96.35,10100.0,63.7489,63.8019,63.7025,63.8019,10100.0
2015-02-25 15:10:00,96.34,96.44,96.34,96.43,10100.0,63.7952,63.8615,63.7952,63.8548,10100.0
2015-02-25 15:20:00,96.42,96.51,96.39,96.43,8100.0,63.8482,63.9078,63.8283,63.8548,8100.0
2015-02-25 15:30:00,96.4,96.54,96.4,96.54,11900.0,63.835,63.9277,63.835,63.9277,11900.0
2015-02-25 15:40:00,96.54,96.59,96.49,96.52,31300.0,63.9277,63.9608,63.8946,63.9144,31300.0
2015-02-25 15:50:00,96.53,96.57,96.49,96.52,60600.0,63.921,63.9475,63.8946,63.9144,60600.0
2015-02-26 09:30:00,96.25,96.59,96.03,96.52,28500.0,63.7356,63.9608,63.59,63.9144,28500.0
2015-02-26 09:40:00,96.55,96.69,96.28,96.28,27900.0,63.9343,64.027,63.7555,63.7555,27900.0
2015-02-26 09:50:00,96.3,96.36,96.1,96.18,46800.0,63.7687,63.8085,63.6363,63.6893,46800.0
2015-02-26 10:00:00,96.18,96.22,95.93,96.04,37800.0,63.6893,63.7158,63.5237,63.5966,37800.0
2015-02-26 10:10:00,96.02,96.11,95.99,96.05,14000.0,63.5833,63.6429,63.5635,63.6032,14000.0
2015-02-26 10:20:00,96.08,96.15,95.86,95.88,22700.0,63.6231,63.6694,63.4774,63.4906,22700.0
2015-02-26 10:30:00,95.87,96.11,95.81,96.05,8400.0,63.484,63.6429,63.4443,63.6032,8400.0
2015-02-26 10:40:00,96.05,96.14,96.04,96.08,10300.0,63.6032,63.6628,63.5966,63.6231,10300.0
2015-02-26 10:50:00,96.08,96.1,95.98,96.09,13800.0,63.6231,63.6363,63.5568,63.6297,13800.0
2015-02-26 11:00:00,96.09,96.29,96.07,96.2,40900.0,63.6297,63.7621,63.6164,63.7025,40900.0
2015-02-26 11:10:00,96.21,96.24,96.08,96.13,15300.0,63.7091,63.729,63.6231,63.6562,15300.0
2015-02-26 11:20:00,96.12,96.23,96.03,96.07,15400.0,63.6496,63.7224,63.59,63.6164,15400.0
2015-02-26 11:30:00,96.07,96.13,95.97,95.98,15900.0,63.6164,63.6562,63.5502,63.5568,15900.0
2015-02-26 11:40:00,95.97,96.03,95.86,95.86,13300.0,63.5502,63.59,63.4774,63.4774,13300.0
2015-02-26 11:50:00,95.86,95.88,95.64,95.65,9900.0,63.4774,63.4906,63.3317,63.3383,9900.0
2015-02-26 12:00:00,95.66,95.7,95.56,95.65,11000.0,63.3449,63.3714,63.2787,63.3383,11000.0
2015-02-26 12:10:00,95.62,95.73,95.58,95.62,13500.0,63.3185,63.3913,63.292,63.3185,13500.0
2015-02-26 12:20:00,95.6,95.75,95.58,95.66,19100.0,63.3052,63.4045,63.292,63.3449,19100.0
2015-02-26 12:30:00,95.68,95.75,95.66,95.72,19600.0,63.3582,63.4045,63.3449,63.3847,19600.0
2015-02-26 12:40:00,95.76,95.86,95.67,95.84,8900.0,63.4112,63.4774,63.3516,63.4641,8900.0
2015-02-26 12:50:00,95.86,95.98,95.82,95.98,2700.0,63.4774,63.5568,63.4509,63.5568,2700.0
2015-02-26 13:00:00,95.97,95.97,95.86,95.92,23200.0,63.5502,63.5502,63.4774,63.5171,23200.0
2015-02-26 13:10:00,95.96,96.07,95.92,96.03,33600.0,63.5436,63.6164,63.5171,63.59,33600.0
2015-02-26 13:20:00,96.01,96.01,95.75,95.83,12000.0,63.5767,63.5767,63.4045,63.4575,12000.0
2015-02-26 13:30:00,95.88,95.96,95.85,95.96,2300.0,63.4906,63.5436,63.4708,63.5436,2300.0
2015-02-26 13:40:00,95.99,95.99,95.87,95.88,4000.0,63.5635,63.5635,63.484,63.4906,4000.0
2015-02-26 13:50:00,95.92,95.96,95.89,95.91,6000.0,63.5171,63.5436,63.4972,63.5105,6000.0
2015-02-26 14:00:00,95.91,95.99,95.84,95.87,6400.0,63.5105,63.5635,63.4641,63.484,6400.0
2015-02-26 14:10:00,95.84,95.93,95.82,95.89,11500.0,63.4641,63.5237,63.4509,63.4972,11500.0
2015-02-26 14:20:00,95.88,95.98,95.78,95.83,15100.0,63.4906,63.5568,63.4244,63.4575,15100.0
2015-02-26 14:30:00,95.76,95.88,95.76,95.85,11200.0,63.4112,63.4906,63.4112,63.4708,11200.0
2015-02-26 14:40:00,95.85,95.87,95.72,95.74,11900.0,63.4708,63.484,63.3847,63.3979,11900.0
2015-02-26 14:50:00,95.73,95.9,95.71,95.77,33700.0,63.3913,63.5039,63.3781,63.4178,33700.0
2015-02-26 15:00:00,95.73,95.79,95.64,95.79,17600.0,63.3913,63.431,63.3317,63.431,17600.0
2015-02-26 15:10:00,95.77,95.9,95.74,95.89,14700.0,63.4178,63.5039,63.3979,63.4972,14700.0
2015-02-26 15:20:00,95.89,96.03,95.85,95.98,15500.0,63.4972,63.59,63.4708,63.5568,15500.0
2015-02-26 15:30:00,95.97,96.03,95.86,95.86,15700.0,63.5502,63.59,63.4774,63.4774,15700.0
2015-02-26 15:40:00,95.87,95.99,95.83,95.88,24600.0,63.484,63.5635,63.4575,63.4906,24600.0
2015-02-26 15:50:00,95.89,96.04,95.87,96.02,42600.0,63.4972,63.5966,63.484,63.5833,42600.0
2015-02-27 09:30:00,95.79,95.98,95.52,95.78,47800.0,63.431,63.5568,63.2522,63.4244,47800.0
2015-02-27 09:40:00,95.79,95.81,95.25,95.4,9200.0,63.431,63.4443,63.0734,63.1728,9200.0
2015-02-27 09:50:00,95.39,95.51,95.28,95.51,20200.0,63.1662,63.2456,63.0933,63.2456,20200.0
2015-02-27 10:00:00,95.42,95.59,95.42,95.59,2700.0,63.186,63.2986,63.186,63.2986,2700.0
2015-02-27 10:10:00,95.5,95.73,95.48,95.69,9600.0,63.239,63.3913,63.2258,63.3648,9600.0
2015-02-27 10:20:00,95.72,95.99,95.63,95.99,6800.0,63.3847,63.5635,63.3251,63.5635,6800.0
2015-02-27 10:30:00,96.02,96.07,95.9,95.98,11700.0,63.5833,63.6164,63.5039,63.5568,11700.0
2015-02-27 10:40:00,95.97,96.31,95.97,96.24,9500.0,63.5502,63.7754,63.5502,63.729,9500.0
2015-02-27 10:50:00,96.28,96.41,96.25,96.38,10300.0,63.7555,63.8416,63.7356,63.8217,10300.0
2015-02-27 11:00:00,96.37,96.43,96.11,96.11,5800.0,63.8151,63.8548,63.6429,63.6429,5800.0
2015-02-27 11:10:00,96.08,96.18,96.08,96.13,10800.0,63.6231,63.6893,63.6231,63.6562,10800.0
2015-02-27 11:20:00,96.12,96.12,95.78,95.78,12200.0,63.6496,63.6496,63.4244,63.4244,12200.0
2015-02-27 11:30:00,95.79,95.8,95.72,95.78,7500.0,63.431,63.4377,63.3847,63.4244,7500.0
2015-02-27 11:40:00,95.77,96.08,95.77,95.95,12100.0,63.4178,63.6231,63.4178,63.537,12100.0
2015-02-27 11:50:00,95.94,96.05,95.93,96.0,6000.0,63.5304,63.6032,63.5237,63.5701,6000.0
2015-02-27 12:00:00,95.99,95.99,95.87,95.89,3600.0,63.5635,63.5635,63.484,63.4972,3600.0
2015-02-27 12:10:00,95.91,96.06,95.88,96.0,5100.0,63.5105,63.6098,63.4906,63.5701,5100.0
2015-02-27 12:20:00,96.01,96.23,96.01,96.18,8300.0,63.5767,63.7224,63.5767,63.6893,8300.0
2015-02-27 12:30:00,96.15,96.18,96.02,96.02,5200.0,63.6694,63.6893,63.5833,63.5833,5200.0
2015-02-27 12:40:00,96.0,96.17,95.98,96.1,8500.0,63.5701,63.6827,63.5568,63.6363,8500.0
2015-02-27 12:50:00,96.12,96.14,95.99,96.12,6400.0,63.6496,63.6628,63.5635,63.6496,6400.0
2015-02-27 13:00:00,96.09,96.22,96.08,96.22,8000.0,63.6297,63.7158,63.6231,63.7158,8000.0
2015-02-27 13:10:00,96.25,96.32,96.22,96.27,6800.0,63.7356,63.782,63.7158,63.7489,6800.0
2015-02-27 13:20:00,96.29,96.35,96.19,96.26,10200.0,63.7621,63.8019,63.6959,63.7423,10200.0
2015-02-27 13:30:00,96.26,96.41,96.26,96.34,8600.0,63.7423,63.8416,63.7423,63.7952,8600.0
2015-02-27 13:40:00,96.38,96.38,96.29,96.34,10400.0,63.8217,63.8217,63.7621,63.7952,10400.0
2015-02-27 13:50:00,96.37,96.38,96.18,96.18,7600.0,63.8151,63.8217,63.6893,63.6893,7600.0
2015-02-27 14:00:00,96.22,96.34,96.22,96.27,9900.0,63.7158,63.7952,63.7158,63.7489,9900.0
2015-02-27 14:10:00,96.26,96.33,96.23,96.26,8100.0,63.7423,63.7886,63.7224,63.7423,8100.0
2015-02-27 14:20:00,96.27,96.41,96.22,96.38,9300.0,63.7489,63.8416,63.7158,63.8217,9300.0
2015-02-27 14:30:00,96.37,96.4,96.16,96.17,9500.0,63.8151,63.835,63.676,63.6827,9500.0
2015-02-27 14:40:00,96.24,96.24,96.14,96.2,9000.0,63.729,63.729,63.6628,63.7025,9000.0
2015-02-27 14:50:00,96.17,96.22,96.06,96.12,13000.0,63.6827,63.7158,63.6098,63.6496,13000.0
2015-02-27 15:00:00,96.11,96.11,96.02,96.06,12000.0,63.6429,63.6429,63.5833,63.6098,12000.0
2015-02-27 15:10:00,96.02,96.05,95.93,96.0,12700.0,63.5833,63.6032,63.5237,63.5701,12700.0
2015-02-27 15:20:00,95.99,96.06,95.94,96.05,15400.0,63.5635,63.6098,63.5304,63.6032,15400.0
2015-02-27 15:30:00,96.04,96.04,95.92,95.95,35500.0,63.5966,63.5966,63.5171,63.537,35500.0
2015-02-27 15:40:00,95.95,96.11,95.89,96.04,33600.0,63.537,63.6429,63.4972,63.5966,33600.0
2015-02-27 15:50:00,96.05,96.11,95.92,95.92,112500.0,63.6032,63.6429,63.5171,63.5171,112500.0
2015-03-02 09:30:00,95.73,96.67,95.6,95.85,92900.0,63.3913,64.0138,63.3052,63.4708,92900.0
2015-03-02 09:40:00,95.9,95.92,95.49,95.7,15700.0,63.5039,63.5171,63.2324,63.3714,15700.0
2015-03-02 09:50:00,95.73,95.97,95.67,95.71,12900.0,63.3913,63.5502,63.3516,63.3781,12900.0
2015-03-02 10:00:00,95.73,95.78,95.62,95.68,13900.0,63.3913,63.4244,63.3185,63.3582,13900.0
2015-03-02 10:10:00,95.72,95.84,95.65,95.76,17100.0,63.3847,63.4641,63.3383,63.4112,17100.0
2015-03-02 10:20:00,95.77,95.98,95.74,95.98,8600.0,63.4178,63.5568,63.3979,63.5568,8600.0
2015-03-02 10:30:00,96.04,96.22,95.99,96.22,11500.0,63.5966,63.7158,63.5635,63.7158,11500.0
2015-03-02 10:40:00,96.23,96.33,96.18,96.27,10700.0,63.7224,63.7886,63.6893,63.7489,10700.0
2015-03-02 10:50:00,96.27,96.55,96.24,96.55,18600.0,63.7489,63.9343,63.729,63.9343,18600.0
2015-03-02 11:00:00,96.53,96.68,96.27,96.37,16200.0,63.921,64.0204,63.7489,63.8151,16200.0
2015-03-02 11:10:00,96.37,96.37,96.21,96.31,6200.0,63.8151,63.8151,63.7091,63.7754,6200.0
2015-03-02 11:20:00,96.31,96.36,96.1,96.15,9100.0,63.7754,63.8085,63.6363,63.6694,9100.0
2015-03-02 11:30:00,96.14,96.38,96.12,96.38,7000.0,63.6628,63.8217,63.6496,63.8217,7000.0
2015-03-02 11:40:00,96.39,96.51,96.37,96.37,7400.0,63.8283,63.9078,63.8151,63.8151,7400.0
2015-03-02 11:50:00,96.38,96.38,96.16,96.2,4900.0,63.8217,63.8217,63.676,63.7025,4900.0
2015-03-02 12:00:00,96.17,96.23,96.15,96.2,5700.0,63.6827,63.7224,63.6694,63.7025,5700.0
2015-03-02 12:10:00,96.17,96.21,96.05,96.07,9700.0,63.6827,63.7091,63.6032,63.6164,9700.0
2015-03-02 12:20:00,96.04,96.09,95.92,95.95,16100.0,63.5966,63.6297,63.5171,63.537,16100.0
2015-03-02 12:30:00,95.99,96.13,95.99,96.05,7400.0,63.5635,63.6562,63.5635,63.6032,7400.0
2015-03-02 12:40:00,96.04,96.1,96.0,96.05,7600.0,63.5966,63.6363,63.5701,63.6032,7600.0
2015-03-02 12:50:00,96.05,96.13,96.02,96.13,11600.0,63.6032,63.6562,63.5833,63.6562,11600.0
2015-03-02 13:00:00,96.13,96.14,95.98,96.0,16400.0,63.6562,63.6628,63.5568,63.5701,16400.0
2015-03-02 13:10:00,96.0,96.15,96.0,96.15,9300.0,63.5701,63.6694,63.5701,63.6694,9300.0
2015-03-02 13:20:00,96.17,96.23,96.13,96.23,5500.0,63.6827,63.7224,63.6562,63.7224,5500.0
2015-03-02 13:30:00,96.23,96.37,96.22,96.3,13500.0,63.7224,63.8151,63.7158,63.7687,13500.0
2015-03-02 13:40:00,96.32,96.42,96.28,96.39,11900.0,63.782,63.8482,63.7555,63.8283,11900.0
2015-03-02 13:50:00,96.4,96.45,96.38,96.41,5700.0,63.835,63.8681,63.8217,63.8416,5700.0
2015-03-02 14:00:00,96.38,96.45,96.3,96.32,35400.0,63.8217,63.8681,63.7687,63.782,35400.0
2015-03-02 14:10:00,96.4,96.46,96.35,96.42,11800.0,63.835,63.8747,63.8019,63.8482,11800.0
2015-03-02 14:20:00,96.37,96.42,96.32,96.37,20000.0,63.8151,63.8482,63.782,63.8151,20000.0
2015-03-02 14:30:00,96.35,96.42,96.28,96.41,18800.0,63.8019,63.8482,63.7555,63.8416,18800.0
2015-03-02 14:40:00,96.41,96.42,96.32,96.32,16100.0,63.8416,63.8482,63.782,63.782,16100.0
2015-03-02 14:50:00,96.36,96.5,96.32,96.47,11700.0,63.8085,63.9012,63.782,63.8813,11700.0
2015-03-02 15:00:00,96.46,96.57,96.42,96.56,23600.0,63.8747,63.9475,63.8482,63.9409,23600.0
2015-03-02 15:10:00,96.56,96.65,96.51,96.65,23000.0,63.9409,64.0005,63.9078,64.0005,23000.0
2015-03-02 15:20:00,96.63,96.79,96.63,96.78,26600.0,63.9873,64.0932,63.9873,64.0866,26600.0
2015-03-02 15:30:00,96.78,96.89,96.73,96.86,23100.0,64.0866,64.1594,64.0535,64.1396,23100.0
2015-03-02 15:40:00,96.86,97.03,96.85,97.02,41400.0,64.1396,64.2521,64.1329,64.2455,41400.0
2015-03-02 15:50:00,97.02,97.18,97.0,97.12,121900.0,64.2455,64.3515,64.2323,64.3117,121900.0
2015-03-03 09:30:00,96.7,96.97,96.47,96.6,95700.0,64.0336,64.2124,63.8813,63.9674,95700.0
2015-03-03 09:40:00,96.6,96.6,96.07,96.12,33300.0,63.9674,63.9674,63.6164,63.6496,33300.0
2015-03-03 09:50:00,96.18,96.43,95.99,96.28,32900.0,63.6893,63.8548,63.5635,63.7555,32900.0
2015-03-03 10:00:00,96.28,96.49,96.21,96.29,22700.0,63.7555,63.8946,63.7091,63.7621,22700.0
2015-03-03 10:10:00,96.25,96.52,96.16,96.51,21700.0,63.7356,63.9144,63.676,63.9078,21700.0
2015-03-03 10:20:00,96.51,96.66,96.49,96.55,14800.0,63.9078,64.0071,63.8946,63.9343,14800.0
2015-03-03 10:30:00,96.59,96.79,96.57,96.72,13900.0,63.9608,64.0932,63.9475,64.0469,13900.0
2015-03-03 10:40:00,96.71,96.92,96.71,96.92,29500.0,64.0402,64.1793,64.0402,64.1793,29500.0
2015-03-03 10:50:00,96.91,97.11,96.87,96.88,33400.0,64.1727,64.3051,64.1462,64.1528,33400.0
2015-03-03 11:00:00,96.88,97.05,96.86,97.0,53600.0,64.1528,64.2654,64.1396,64.2323,53600.0
2015-03-03 11:10:00,97.01,97.01,96.82,96.85,17700.0,64.2389,64.2389,64.1131,64.1329,17700.0
2015-03-03 11:20:00,96.85,97.01,96.81,96.97,30700.0,64.1329,64.2389,64.1065,64.2124,30700.0
2015-03-03 11:30:00,96.94,97.06,96.87,96.91,49700.0,64.1925,64.272,64.1462,64.1727,49700.0
2015-03-03 11:40:00,96.88,96.9,96.45,96.49,20700.0,64.1528,64.1661,63.8681,63.8946,20700.0
2015-03-03 11:50:00,96.45,96.54,96.39,96.39,10000.0,63.8681,63.9277,63.8283,63.8283,10000.0
2015-03-03 12:00:00,96.39,96.4,96.27,96.34,14400.0,63.8283,63.835,63.7489,63.7952,14400.0
2015-03-03 12:10:00,96.34,96.38,96.25,96.28,17000.0,63.7952,63.8217,63.7356,63.7555,17000.0
2015-03-03 12:20:00,96.25,96.28,96.04,96.07,32700.0,63.7356,63.7555,63.5966,63.6164,32700.0
2015-03-03 12:30:00,96.05,96.26,96.01,96.26,16400.0,63.6032,63.7423,63.5767,63.7423,16400.0
2015-03-03 12:40:00,96.25,96.28,96.16,96.21,10600.0,63.7356,63.7555,63.676,63.7091,10600.0
2015-03-03 12:50:00,96.21,96.27,96.12,96.26,42600.0,63.7091,63.7489,63.6496,63.7423,42600.0
2015-03-03 13:00:00,96.28,96.35,96.26,96.34,14300.0,63.7555,63.8019,63.7423,63.7952,14300.0
2015-03-03 13:10:00,96.36,96.36,96.22,96.26,12700.0,63.8085,63.8085,63.7158,63.7423,12700.0
2015-03-03 13:20:00,96.29,96.32,96.23,96.32,11500.0,63.7621,63.782,63.7224,63.782,11500.0
2015-03-03 13:30:00,96.34,96.37,96.21,96.26,14600.0,63.7952,63.8151,63.7091,63.7423,14600.0
2015-03-03 13:40:00,96.27,96.28,96.14,96.26,17900.0,63.7489,63.7555,63.6628,63.7423,17900.0
2015-03-03 13:50:00,96.27,96.27,96.1,96.11,7900.0,63.7489,63.7489,63.6363,63.6429,7900.0
2015-03-03 14:00:00,96.12,96.38,96.12,96.35,11000.0,63.6496,63.8217,63.6496,63.8019,11000.0
2015-03-03 14:10:00,96.37,96.55,96.34,96.52,6900.0,63.8151,63.9343,63.7952,63.9144,6900.0
2015-03-03 14:20:00,96.46,96.64,96.46,96.63,8100.0,63.8747,63.9939,63.8747,63.9873,8100.0
2015-03-03 14:30:00,96.63,96.65,96.56,96.62,26100.0,63.9873,64.0005,63.9409,63.9806,26100.0
2015-03-03 14:40:00,96.61,96.71,96.6,96.71,49000.0,63.974,64.0402,63.9674,64.0402,49000.0
2015-03-03 14:50:00,96.71,96.73,96.61,96.67,17300.0,64.0402,64.0535,63.974,64.0138,17300.0
2015-03-03 15:00:00,96.66,96.77,96.63,96.63,16700.0,64.0071,64.08,63.9873,63.9873,16700.0
2015-03-03 15:10:00,96.63,96.71,96.59,96.69,21700.0,63.9873,64.0402,63.9608,64.027,21700.0
2015-03-03 15:20:00,96.65,96.82,96.64,96.81,25000.0,64.0005,64.1131,63.9939,64.1065,25000.0
2015-03-03 15:30:00,96.81,96.93,96.79,96.81,37800.0,64.1065,64.1859,64.0932,64.1065,37800.0
2015-03-03 15:40:00,96.79,97.0,96.73,97.0,54500.0,64.0932,64.2323,64.0535,64.2323,54500.0
2015-03-03 15:50:00,97.0,97.18,96.97,97.1,170600.0,64.2323,64.3515,64.2124,64.2985,170600.0
2015-03-04 09:30:00,96.87,96.96,96.38,96.67,128400.0,64.1462,64.2058,63.8217,64.0138,128400.0
2015-03-04 09:40:00,96.67,96.87,96.64,96.82,41800.0,64.0138,64.1462,63.9939,64.1131,41800.0
2015-03-04 09:50:00,96.79,96.82,96.64,96.72,57900.0,64.0932,64.1131,63.9939,64.0469,57900.0
2015-03-04 10:00:00,96.72,96.72,96.4,96.53,53400.0,64.0469,64.0469,63.835,63.921,53400.0
2015-03-04 10:10:00,96.53,96.57,96.35,96.4,37400.0,63.921,63.9475,63.8019,63.835,37400.0
2015-03-04 10:20:00,96.42,96.48,96.32,96.32,25500.0,63.8482,63.8879,63.782,63.782,25500.0
2015-03-04 10:30:00,96.32,96.5,96.26,96.48,28600.0,63.782,63.9012,63.7423,63.8879,28600.0
2015-03-04 10:40:00,96.45,96.62,96.42,96.56,41900.0,63.8681,63.9806,63.8482,63.9409,41900.0
2015-03-04 10:50:00,96.55,96.56,96.36,96.37,46300.0,63.9343,63.9409,63.8085,63.8151,46300.0
2015-03-04 11:00:00,96.37,96.43,96.28,96.34,41100.0,63.8151,63.8548,63.7555,63.7952,41100.0
2015-03-04 11:10:00,96.4,96.44,96.27,96.44,21800.0,63.835,63.8615,63.7489,63.8615,21800.0
2015-03-04 11:20:00,96.44,96.46,96.36,96.43,11400.0,63.8615,63.8747,63.8085,63.8548,11400.0
2015-03-04 11:30:00,96.42,96.49,96.37,96.44,26100.0,63.8482,63.8946,63.8151,63.8615,26100.0
2015-03-04 11:40:00,96.44,96.54,96.44,96.45,14900.0,63.8615,63.9277,63.8615,63.8681,14900.0
2015-03-04 11:50:00,96.45,96.54,96.35,96.53,9500.0,63.8681,63.9277,63.8019,63.921,9500.0
2015-03-04 12:00:00,96.55,96.66,96.48,96.61,11900.0,63.9343,64.0071,63.8879,63.974,11900.0
2015-03-04 12:10:00,96.61,96.82,96.59,96.75,6600.0,63.974,64.1131,63.9608,64.0667,6600.0
2015-03-04 12:20:00,96.76,96.82,96.72,96.82,8400.0,64.0734,64.1131,64.0469,64.1131,8400.0
2015-03-04 12:30:00,96.83,96.85,96.71,96.71,8600.0,64.1197,64.1329,64.0402,64.0402,8600.0
2015-03-04 12:40:00,96.72,96.78,96.69,96.7,11000.0,64.0469,64.0866,64.027,64.0336,11000.0
2015-03-04 12:50:00,96.72,96.72,96.64,96.65,4300.0,64.0469,64.0469,63.9939,64.0005,4300.0
2015-03-04 13:00:00,96.65,96.69,96.64,96.66,13800.0,64.0005,64.027,63.9939,64.0071,13800.0
2015-03-04 13:10:00,96.65,96.69,96.62,96.66,6800.0,64.0005,64.027,63.9806,64.0071,6800.0
2015-03-04 13:20:00,96.67,96.75,96.62,96.71,34000.0,64.0138,64.0667,63.9806,64.0402,34000.0
2015-03-04 13:30:00,96.73,96.73,96.63,96.67,9000.0,64.0535,64.0535,63.9873,64.0138,9000.0
2015-03-04 13:40:00,96.66,96.69,96.6,96.61,19200.0,64.0071,64.027,63.9674,63.974,19200.0
2015-03-04 13:50:00,96.6,96.61,96.5,96.52,17900.0,63.9674,63.974,63.9012,63.9144,17900.0
2015-03-04 14:00:00,96.5,96.58,96.45,96.49,23700.0,63.9012,63.9542,63.8681,63.8946,23700.0
2015-03-04 14:10:00,96.48,96.49,96.3,96.3,16100.0,63.8879,63.8946,63.7687,63.7687,16100.0
2015-03-04 14:20:00,96.3,96.31,96.23,96.31,15800.0,63.7687,63.7754,63.7224,63.7754,15800.0
2015-03-04 14:30:00,96.3,96.45,96.3,96.44,14500.0,63.7687,63.8681,63.7687,63.8615,14500.0
2015-03-04 14:40:00,96.44,96.53,96.41,96.44,11200.0,63.8615,63.921,63.8416,63.8615,11200.0
2015-03-04 14:50:00,96.43,96.46,96.39,96.41,18300.0,63.8548,63.8747,63.8283,63.8416,18300.0
2015-03-04 15:00:00,96.41,96.57,96.39,96.57,45600.0,63.8416,63.9475,63.8283,63.9475,45600.0
2015-03-04 15:10:00,96.55,96.57,96.48,96.48,52900.0,63.9343,63.9475,63.8879,63.8879,52900.0
2015-03-04 15:20:00,96.49,96.56,96.38,96.38,51700.0,63.8946,63.9409,63.8217,63.8217,51700.0
2015-03-04 15:30:00,96.38,96.42,96.36,96.39,40700.0,63.8217,63.8482,63.8085,63.8283,40700.0
2015-03-04 15:40:00,96.38,96.4,96.34,96.37,31800.0,63.8217,63.835,63.7952,63.8151,31800.0
2015-03-04 15:50:00,96.37,96.52,96.35,96.5,94300.0,63.8151,63.9144,63.8019,63.9012,94300.0
2015-03-05 09:30:00,96.42,96.77,96.25,96.5,24600.0,63.8482,64.08,63.7356,63.9012,24600.0
2015-03-05 09:40:00,96.51,96.58,96.28,96.54,39500.0,63.9078,63.9542,63.7555,63.9277,39500.0
2015-03-05 09:50:00,96.55,97.04,96.53,96.95,23500.0,63.9343,64.2588,63.921,64.1992,23500.0
2015-03-05 10:00:00,96.95,96.97,96.65,96.65,16600.0,64.1992,64.2124,64.0005,64.0005,16600.0
2015-03-05 10:10:00,96.61,96.71,96.51,96.51,15600.0,63.974,64.0402,63.9078,63.9078,15600.0
2015-03-05 10:20:00,96.5,96.59,96.5,96.57,10200.0,63.9012,63.9608,63.9012,63.9475,10200.0
2015-03-05 10:30:00,96.6,96.77,96.56,96.73,11200.0,63.9674,64.08,63.9409,64.0535,11200.0
2015-03-05 10:40:00,96.73,96.98,96.72,96.88,11900.0,64.0535,64.219,64.0469,64.1528,11900.0
2015-03-05 10:50:00,96.86,97.05,96.83,97.02,14400.0,64.1396,64.2654,64.1197,64.2455,14400.0
2015-03-05 11:00:00,97.02,97.03,96.87,96.87,16600.0,64.2455,64.2521,64.1462,64.1462,16600.0
2015-03-05 11:10:00,96.89,96.92,96.76,96.92,26800.0,64.1594,64.1793,64.0734,64.1793,26800.0
2015-03-05 11:20:00,96.93,96.95,96.83,96.91,8800.0,64.1859,64.1992,64.1197,64.1727,8800.0
2015-03-05 11:30:00,96.93,97.04,96.92,96.95,11500.0,64.1859,64.2588,64.1793,64.1992,11500.0
2015-03-05 11:40:00,97.0,97.07,96.95,97.01,4200.0,64.2323,64.2786,64.1992,64.2389,4200.0
2015-03-05 11:50:00,97.02,97.05,96.96,97.04,5300.0,64.2455,64.2654,64.2058,64.2588,5300.0
2015-03-05 12:00:00,97.04,97.05,96.94,96.95,7200.0,64.2588,64.2654,64.1925,64.1992,7200.0
2015-03-05 12:10:00,96.98,97.08,96.84,96.84,10700.0,64.219,64.2853,64.1263,64.1263,10700.0
2015-03-05 12:20:00,96.85,96.85,96.62,96.67,13800.0,64.1329,64.1329,63.9806,64.0138,13800.0
2015-03-05 12:30:00,96.63,96.63,96.48,96.52,13200.0,63.9873,63.9873,63.8879,63.9144,13200.0
2015-03-05 12:40:00,96.52,96.63,96.52,96.61,7400.0,63.9144,63.9873,63.9144,63.974,7400.0
2015-03-05 12:50:00,96.58,96.67,96.47,96.66,18600.0,63.9542,64.0138,63.8813,64.0071,18600.0
2015-03-05 13:00:00,96.68,96.71,96.64,96.69,2100.0,64.0204,64.0402,63.9939,64.027,2100.0
2015-03-05 13:10:00,96.69,96.72,96.64,96.68,2900.0,64.027,64.0469,63.9939,64.0204,2900.0
2015-03-05 13:20:00,96.67,96.74,96.6,96.69,3800.0,64.0138,64.0601,63.9674,64.027,3800.0
2015-03-05 13:30:00,96.64,96.7,96.64,96.68,7200.0,63.9939,64.0336,63.9939,64.0204,7200.0
2015-03-05 13:40:00,96.67,96.74,96.64,96.74,17700.0,64.0138,64.0601,63.9939,64.0601,17700.0
2015-03-05 13:50:00,96.71,96.74,96.65,96.72,4400.0,64.0402,64.0601,64.0005,64.0469,4400.0
2015-03-05 14:00:00,96.72,96.73,96.67,96.68,6700.0,64.0469,64.0535,64.0138,64.0204,6700.0
2015-03-05 14:10:00,96.69,96.71,96.64,96.68,7700.0,64.027,64.0402,63.9939,64.0204,7700.0
2015-03-05 14:20:00,96.68,96.73,96.66,96.68,10600.0,64.0204,64.0535,64.0071,64.0204,10600.0
2015-03-05 14:30:00,96.72,96.72,96.63,96.7,16300.0,64.0469,64.0469,63.9873,64.0336,16300.0
2015-03-05 14:40:00,96.68,96.71,96.68,96.68,9500.0,64.0204,64.0402,64.0204,64.0204,9500.0
2015-03-05 14:50:00,96.69,96.82,96.65,96.77,23900.0,64.027,64.1131,64.0005,64.08,23900.0
2015-03-05 15:00:00,96.78,96.78,96.65,96.67,21500.0,64.0866,64.0866,64.0005,64.0138,21500.0
2015-03-05 15:10:00,96.68,96.79,96.67,96.79,7400.0,64.0204,64.0932,64.0138,64.0932,7400.0
2015-03-05 15:20:00,96.78,96.91,96.75,96.9,15600.0,64.0866,64.1727,64.0667,64.1661,15600.0
2015-03-05 15:30:00,96.9,96.98,96.83,96.94,47900.0,64.1661,64.219,64.1197,64.1925,47900.0
2015-03-05 15:40:00,96.92,96.93,96.77,96.8,67100.0,64.1793,64.1859,64.08,64.0998,67100.0
2015-03-05 15:50:00,96.79,96.86,96.79,96.83,116300.0,64.0932,64.1396,64.0932,64.1197,116300.0
2015-03-06 09:30:00,96.21,97.8,95.83,97.16,139600.0,64.043,65.1014,63.79,64.6754,139600.0
2015-03-06 09:40:00,97.1,97.6,97.06,97.38,55400.0,64.6354,64.9682,64.6088,64.8218,55400.0
2015-03-06 09:50:00,97.32,97.58,97.07,97.24,24200.0,64.7819,64.9549,64.6155,64.7286,24200.0
2015-03-06 10:00:00,97.31,97.35,97.0,97.02,33500.0,64.7752,64.8018,64.5689,64.5822,33500.0
2015-03-06 10:10:00,97.05,97.16,96.78,96.88,44800.0,64.6021,64.6754,64.4224,64.489,44800.0
2015-03-06 10:20:00,96.89,97.2,96.8,97.18,20400.0,64.4956,64.702,64.4357,64.6887,20400.0
2015-03-06 10:30:00,97.14,97.15,96.83,96.84,27800.0,64.662,64.6687,64.4557,64.4623,27800.0
2015-03-06 10:40:00,96.82,96.98,96.67,96.9,24800.0,64.449,64.5555,64.3492,64.5023,24800.0
2015-03-06 10:50:00,96.88,96.88,96.28,96.36,22600.0,64.489,64.489,64.0896,64.1428,22600.0
2015-03-06 11:00:00,96.36,96.49,96.18,96.18,15200.0,64.1428,64.2294,64.023,64.023,15200.0
2015-03-06 11:10:00,96.18,96.27,95.88,96.15,23300.0,64.023,64.0829,63.8233,64.003,23300.0
2015-03-06 11:20:00,96.16,96.26,96.04,96.15,12100.0,64.0097,64.0763,63.9298,64.003,12100.0
2015-03-06 11:30:00,96.13,96.13,95.97,96.06,13000.0,63.9897,63.9897,63.8832,63.9431,13000.0
2015-03-06 11:40:00,96.05,96.11,95.78,95.78,22600.0,63.9365,63.9764,63.7568,63.7568,22600.0
2015-03-06 11:50:00,95.83,96.06,95.83,95.88,13900.0,63.79,63.9431,63.79,63.8233,13900.0
2015-03-06 12:00:00,95.89,96.0,95.89,95.98,9500.0,63.83,63.9032,63.83,63.8899,9500.0
2015-03-06 12:10:00,95.97,96.03,95.69,95.72,12700.0,63.8832,63.9232,63.6968,63.7168,12700.0
2015-03-06 12:20:00,95.72,95.74,95.49,95.57,14600.0,63.7168,63.7301,63.5637,63.617,14600.0
2015-03-06 12:30:00,95.58,95.78,95.52,95.78,11000.0,63.6236,63.7568,63.5837,63.7568,11000.0
2015-03-06 12:40:00,95.78,95.85,95.77,95.77,7300.0,63.7568,63.8033,63.7501,63.7501,7300.0
2015-03-06 12:50:00,95.77,95.77,95.43,95.61,20600.0,63.7501,63.7501,63.5238,63.6436,20600.0
2015-03-06 13:00:00,95.65,95.67,95.16,95.28,37300.0,63.6702,63.6835,63.344,63.4239,37300.0
2015-03-06 13:10:00,95.35,95.47,95.26,95.28,17000.0,63.4705,63.5504,63.4106,63.4239,17000.0
2015-03-06 13:20:00,95.3,95.33,95.09,95.31,20700.0,63.4372,63.4572,63.2974,63.4439,20700.0
2015-03-06 13:30:00,95.29,95.3,95.11,95.17,13400.0,63.4306,63.4372,63.3108,63.3507,13400.0
2015-03-06 13:40:00,95.16,95.25,95.06,95.22,19200.0,63.344,63.404,63.2775,63.384,19200.0
2015-03-06 13:50:00,95.19,95.3,95.09,95.3,13400.0,63.364,63.4372,63.2974,63.4372,13400.0
2015-03-06 14:00:00,95.3,95.59,95.28,95.57,53400.0,63.4372,63.6303,63.4239,63.617,53400.0
2015-03-06 14:10:00,95.57,95.69,95.57,95.57,10600.0,63.617,63.6968,63.617,63.617,10600.0
2015-03-06 14:20:00,95.54,95.54,95.24,95.43,64100.0,63.597,63.597,63.3973,63.5238,64100.0
2015-03-06 14:30:00,95.45,95.58,95.3,95.3,18600.0,63.5371,63.6236,63.4372,63.4372,18600.0
2015-03-06 14:40:00,95.32,95.46,95.12,95.45,40100.0,63.4505,63.5437,63.3174,63.5371,40100.0
2015-03-06 14:50:00,95.45,95.52,95.39,95.44,40800.0,63.5371,63.5837,63.4971,63.5304,40800.0
2015-03-06 15:00:00,95.44,95.67,95.42,95.48,13900.0,63.5304,63.6835,63.5171,63.5571,13900.0
2015-03-06 15:10:00,95.5,95.52,95.28,95.37,31700.0,63.5704,63.5837,63.4239,63.4838,31700.0
2015-03-06 15:20:00,95.37,95.44,95.31,95.37,55700.0,63.4838,63.5304,63.4439,63.4838,55700.0
2015-03-06 15:30:00,95.36,95.46,95.27,95.29,29700.0,63.4772,63.5437,63.4173,63.4306,29700.0
2015-03-06 15:40:00,95.29,95.33,95.2,95.26,44700.0,63.4306,63.4572,63.3707,63.4106,44700.0
2015-03-06 15:50:00,95.25,95.42,95.22,95.42,113900.0,63.404,63.5171,63.384,63.5171,113900.0
2015-03-09 09:30:00,95.57,95.57,95.26,95.51,29800.0,63.617,63.617,63.4106,63.577,29800.0
2015-03-09 09:40:00,95.51,95.71,95.12,95.71,15000.0,63.577,63.7102,63.3174,63.7102,15000.0
2015-03-09 09:50:00,95.71,95.84,95.57,95.84,6600.0,63.7102,63.7967,63.617,63.7967,6600.0
2015-03-09 10:00:00,95.85,95.94,95.7,95.82,10900.0,63.8033,63.8633,63.7035,63.7834,10900.0
2015-03-09 10:10:00,95.79,95.89,95.67,95.75,19800.0,63.7634,63.83,63.6835,63.7368,19800.0
2015-03-09 10:20:00,95.77,95.8,95.63,95.78,7400.0,63.7501,63.7701,63.6569,63.7568,7400.0
2015-03-09 10:30:00,95.76,95.9,95.72,95.72,10100.0,63.7434,63.8366,63.7168,63.7168,10100.0
2015-03-09 10:40:00,95.65,95.75,95.57,95.75,10300.0,63.6702,63.7368,63.617,63.7368,10300.0
2015-03-09 10:50:00,95.79,95.96,95.77,95.87,9400.0,63.7634,63.8766,63.7501,63.8167,9400.0
2015-03-09 11:00:00,95.87,95.97,95.8,95.86,20200.0,63.8167,63.8832,63.7701,63.81,20200.0
2015-03-09 11:10:00,95.85,95.87,95.79,95.82,9700.0,63.8033,63.8167,63.7634,63.7834,9700.0
2015-03-09 11:20:00,95.85,95.92,95.76,95.87,8000.0,63.8033,63.8499,63.7434,63.8167,8000.0
2015-03-09 11:30:00,95.9,96.08,95.9,96.08,5600.0,63.8366,63.9564,63.8366,63.9564,5600.0
2015-03-09 11:40:00,96.09,96.18,96.05,96.1,5200.0,63.9631,64.023,63.9365,63.9698,5200.0
2015-03-09 11:50:00,96.11,96.11,95.99,96.03,4200.0,63.9764,63.9764,63.8965,63.9232,4200.0
2015-03-09 12:00:00,96.02,96.1,95.95,96.01,5300.0,63.9165,63.9698,63.8699,63.9099,5300.0
2015-03-09 12:10:00,96.0,96.02,95.86,95.88,9900.0,63.9032,63.9165,63.81,63.8233,9900.0
2015-03-09 12:20:00,95.9,95.93,95.85,95.9,6200.0,63.8366,63.8566,63.8033,63.8366,6200.0
2015-03-09 12:30:00,95.85,96.0,95.85,95.96,3000.0,63.8033,63.9032,63.8033,63.8766,3000.0
2015-03-09 12:40:00,95.92,96.06,95.91,96.03,5300.0,63.8499,63.9431,63.8433,63.9232,5300.0
2015-03-09 12:50:00,96.03,96.15,96.03,96.14,7400.0,63.9232,64.003,63.9232,63.9964,7400.0
2015-03-09 13:00:00,96.13,96.19,96.1,96.19,4800.0,63.9897,64.0297,63.9698,64.0297,4800.0
2015-03-09 13:10:00,96.2,96.2,96.08,96.09,6500.0,64.0363,64.0363,63.9564,63.9631,6500.0
2015-03-09 13:20:00,96.08,96.39,96.08,96.34,20700.0,63.9564,64.1628,63.9564,64.1295,20700.0
2015-03-09 13:30:00,96.38,96.55,96.37,96.46,58600.0,64.1561,64.2693,64.1495,64.2094,58600.0
2015-03-09 13:40:00,96.44,96.49,96.41,96.47,6300.0,64.1961,64.2294,64.1761,64.2161,6300.0
2015-03-09 13:50:00,96.49,96.57,96.48,96.52,8500.0,64.2294,64.2826,64.2227,64.2493,8500.0
2015-03-09 14:00:00,96.51,96.52,96.44,96.47,11600.0,64.2427,64.2493,64.1961,64.2161,11600.0
2015-03-09 14:10:00,96.49,96.5,96.44,96.46,8200.0,64.2294,64.236,64.1961,64.2094,8200.0
2015-03-09 14:20:00,96.45,96.49,96.39,96.4,7500.0,64.2027,64.2294,64.1628,64.1695,7500.0
2015-03-09 14:30:00,96.38,96.38,96.29,96.35,18000.0,64.1561,64.1561,64.0962,64.1362,18000.0
2015-03-09 14:40:00,96.35,96.52,96.3,96.52,11500.0,64.1362,64.2493,64.1029,64.2493,11500.0
2015-03-09 14:50:00,96.52,96.7,96.52,96.63,12800.0,64.2493,64.3692,64.2493,64.3226,12800.0
2015-03-09 15:00:00,96.63,96.67,96.55,96.6,21800.0,64.3226,64.3492,64.2693,64.3026,21800.0
2015-03-09 15:10:00,96.65,96.74,96.58,96.58,13700.0,64.3359,64.3958,64.2893,64.2893,13700.0
2015-03-09 15:20:00,96.58,96.66,96.55,96.66,34800.0,64.2893,64.3425,64.2693,64.3425,34800.0
2015-03-09 15:30:00,96.65,96.74,96.62,96.65,21500.0,64.3359,64.3958,64.3159,64.3359,21500.0
2015-03-09 15:40:00,96.67,96.67,96.54,96.63,55100.0,64.3492,64.3492,64.2627,64.3226,55100.0
2015-03-09 15:50:00,96.61,96.66,96.48,96.6,170500.0,64.3092,64.3425,64.2227,64.3026,170500.0
2015-03-10 09:30:00,95.48,96.1,95.07,95.63,69400.0,63.5571,63.9698,63.2841,63.6569,69400.0
2015-03-10 09:40:00,95.62,95.7,95.16,95.37,37500.0,63.6502,63.7035,63.344,63.4838,37500.0
2015-03-10 09:50:00,95.36,95.84,95.31,95.82,23400.0,63.4772,63.7967,63.4439,63.7834,23400.0
2015-03-10 10:00:00,95.82,96.08,95.77,96.07,27700.0,63.7834,63.9564,63.7501,63.9498,27700.0
2015-03-10 10:10:00,96.04,96.1,95.88,96.08,32800.0,63.9298,63.9698,63.8233,63.9564,32800.0
2015-03-10 10:20:00,96.08,96.27,95.92,96.0,22400.0,63.9564,64.0829,63.8499,63.9032,22400.0
2015-03-10 10:30:00,96.01,96.01,95.89,95.97,29400.0,63.9099,63.9099,63.83,63.8832,29400.0
2015-03-10 10:40:00,95.96,95.99,95.91,95.93,34500.0,63.8766,63.8965,63.8433,63.8566,34500.0
2015-03-10 10:50:00,95.95,96.16,95.87,95.87,20000.0,63.8699,64.0097,63.8167,63.8167,20000.0
2015-03-10 11:00:00,95.91,96.13,95.9,95.94,21200.0,63.8433,63.9897,63.8366,63.8633,21200.0
2015-03-10 11:10:00,95.93,96.07,95.91,95.96,18800.0,63.8566,63.9498,63.8433,63.8766,18800.0
2015-03-10 11:20:00,95.96,96.02,95.91,95.95,21100.0,63.8766,63.9165,63.8433,63.8699,21100.0
2015-03-10 11:30:00,95.96,96.02,95.92,95.95,13500.0,63.8766,63.9165,63.8499,63.8699,13500.0
2015-03-10 11:40:00,95.97,95.97,95.91,95.94,36500.0,63.8832,63.8832,63.8433,63.8633,36500.0
2015-03-10 11:50:00,95.95,96.0,95.75,95.75,50900.0,63.8699,63.9032,63.7368,63.7368,50900.0
2015-03-10 12:00:00,95.75,95.75,95.45,95.66,12500.0,63.7368,63.7368,63.5371,63.6769,12500.0
2015-03-10 12:10:00,95.65,95.79,95.62,95.64,7200.0,63.6702,63.7634,63.6502,63.6636,7200.0
2015-03-10 12:20:00,95.58,95.63,95.43,95.56,11700.0,63.6236,63.6569,63.5238,63.6103,11700.0
2015-03-10 12:30:00,95.49,95.54,95.35,95.48,8600.0,63.5637,63.597,63.4705,63.5571,8600.0
2015-03-10 12:40:00,95.48,95.54,95.4,95.41,6700.0,63.5571,63.597,63.5038,63.5105,6700.0
2015-03-10 12:50:00,95.4,95.55,95.35,95.43,16200.0,63.5038,63.6037,63.4705,63.5238,16200.0
2015-03-10 13:00:00,95.4,95.61,95.4,95.5,8000.0,63.5038,63.6436,63.5038,63.5704,8000.0
2015-03-10 13:10:00,95.42,95.51,95.35,95.49,5400.0,63.5171,63.577,63.4705,63.5637,5400.0
2015-03-10 13:20:00,95.48,95.79,95.48,95.73,21100.0,63.5571,63.7634,63.5571,63.7235,21100.0
2015-03-10 13:30:00,95.7,95.75,95.61,95.64,18700.0,63.7035,63.7368,63.6436,63.6636,18700.0
2015-03-10 13:40:00,95.67,95.83,95.61,95.82,15000.0,63.6835,63.79,63.6436,63.7834,15000.0
2015-03-10 13:50:00,95.81,95.84,95.7,95.76,39100.0,63.7767,63.7967,63.7035,63.7434,39100.0
2015-03-10 14:00:00,95.75,95.95,95.73,95.9,21100.0,63.7368,63.8699,63.7235,63.8366,21100.0
2015-03-10 14:10:00,95.9,95.9,95.59,95.79,22000.0,63.8366,63.8366,63.6303,63.7634,22000.0
2015-03-10 14:20:00,95.8,95.81,95.62,95.75,34300.0,63.7701,63.7767,63.6502,63.7368,34300.0
2015-03-10 14:30:00,95.73,95.91,95.72,95.89,48300.0,63.7235,63.8433,63.7168,63.83,48300.0
2015-03-10 14:40:00,95.88,95.88,95.64,95.68,16400.0,63.8233,63.8233,63.6636,63.6902,16400.0
2015-03-10 14:50:00,95.68,95.78,95.48,95.59,12000.0,63.6902,63.7568,63.5571,63.6303,12000.0
2015-03-10 15:00:00,95.55,95.65,95.5,95.62,12600.0,63.6037,63.6702,63.5704,63.6502,12600.0
2015-03-10 15:10:00,95.62,95.73,95.55,95.66,15900.0,63.6502,63.7235,63.6037,63.6769,15900.0
2015-03-10 15:20:00,95.65,95.72,95.5,95.57,12400.0,63.6702,63.7168,63.5704,63.617,12400.0
2015-03-10 15:30:00,95.58,95.58,95.39,95.43,24100.0,63.6236,63.6236,63.4971,63.5238,24100.0
2015-03-10 15:40:00,95.43,95.54,95.38,95.51,35200.0,63.5238,63.597,63.4905,63.577,35200.0
2015-03-10 15:50:00,95.52,95.54,95.31,95.31,286400.0,63.5837,63.597,63.4439,63.4439,286400.0
2015-03-11 09:30:00,95.76,96.02,95.11,95.57,41000.0,63.7434,63.9165,63.3108,63.617,41000.0
2015-03-11 09:40:00,95.56,95.85,95.55,95.66,29900.0,63.6103,63.8033,63.6037,63.6769,29900.0
2015-03-11 09:50:00,95.68,95.75,95.46,95.48,7300.0,63.6902,63.7368,63.5437,63.5571,7300.0
2015-03-11 10:00:00,95.44,95.68,95.44,95.6,9500.0,63.5304,63.6902,63.5304,63.6369,9500.0
2015-03-11 10:10:00,95.6,95.74,95.52,95.61,23700.0,63.6369,63.7301,63.5837,63.6436,23700.0
2015-03-11 10:20:00,95.65,95.85,95.62,95.8,8100.0,63.6702,63.8033,63.6502,63.7701,8100.0
2015-03-11 10:30:00,95.82,95.9,95.66,95.78,27400.0,63.7834,63.8366,63.6769,63.7568,27400.0
2015-03-11 10:40:00,95.75,95.76,95.55,95.67,21600.0,63.7368,63.7434,63.6037,63.6835,21600.0
2015-03-11 10:50:00,95.62,95.82,95.59,95.67,4700.0,63.6502,63.7834,63.6303,63.6835,4700.0
2015-03-11 11:00:00,95.7,95.87,95.7,95.81,16100.0,63.7035,63.8167,63.7035,63.7767,16100.0
2015-03-11 11:10:00,95.82,95.89,95.77,95.77,6000.0,63.7834,63.83,63.7501,63.7501,6000.0
2015-03-11 11:20:00,95.77,95.79,95.61,95.7,12400.0,63.7501,63.7634,63.6436,63.7035,12400.0
2015-03-11 11:30:00,95.7,95.85,95.7,95.81,10300.0,63.7035,63.8033,63.7035,63.7767,10300.0
2015-03-11 11:40:00,95.8,95.81,95.76,95.8,10500.0,63.7701,63.7767,63.7434,63.7701,10500.0
2015-03-11 11:50:00,95.8,95.89,95.74,95.83,11400.0,63.7701,63.83,63.7301,63.79,11400.0
2015-03-11 12:00:00,95.84,95.88,95.7,95.76,4900.0,63.7967,63.8233,63.7035,63.7434,4900.0
2015-03-11 12:10:00,95.78,95.99,95.78,95.94,3600.0,63.7568,63.8965,63.7568,63.8633,3600.0
2015-03-11 12:20:00,95.94,95.95,95.73,95.89,8700.0,63.8633,63.8699,63.7235,63.83,8700.0
2015-03-11 12:30:00,95.91,95.92,95.76,95.92,7400.0,63.8433,63.8499,63.7434,63.8499,7400.0
2015-03-11 12:40:00,95.88,95.88,95.82,95.83,1100.0,63.8233,63.8233,63.7834,63.79,1100.0
2015-03-11 12:50:00,95.85,95.92,95.84,95.89,2900.0,63.8033,63.8499,63.7967,63.83,2900.0
2015-03-11 13:00:00,95.9,96.05,95.9,96.05,10200.0,63.8366,63.9365,63.8366,63.9365,10200.0
2015-03-11 13:10:00,96.05,96.08,95.97,95.99,10600.0,63.9365,63.9564,63.8832,63.8965,10600.0
2015-03-11 13:20:00,95.99,96.12,95.99,96.09,11200.0,63.8965,63.9831,63.8965,63.9631,11200.0
2015-03-11 13:30:00,96.11,96.11,95.86,95.99,20100.0,63.9764,63.9764,63.81,63.8965,20100.0
2015-03-11 13:40:00,96.0,96.03,95.85,95.9,31600.0,63.9032,63.9232,63.8033,63.8366,31600.0
2015-03-11 13:50:00,95.87,96.11,95.87,96.11,21500.0,63.8167,63.9764,63.8167,63.9764,21500.0
2015-03-11 14:00:00,96.09,96.21,96.09,96.16,14900.0,63.9631,64.043,63.9631,64.0097,14900.0
2015-03-11 14:10:00,96.16,96.22,96.08,96.19,14300.0,64.0097,64.0496,63.9564,64.0297,14300.0
2015-03-11 14:20:00,96.15,96.26,96.11,96.24,13200.0,64.003,64.0763,63.9764,64.063,13200.0
2015-03-11 14:30:00,96.24,96.36,96.23,96.36,17300.0,64.063,64.1428,64.0563,64.1428,17300.0
2015-03-11 14:40:00,96.34,96.36,96.14,96.33,12500.0,64.1295,64.1428,63.9964,64.1229,12500.0
2015-03-11 14:50:00,96.33,96.53,96.3,96.51,21800.0,64.1229,64.256,64.1029,64.2427,21800.0
2015-03-11 15:00:00,96.51,96.56,96.41,96.42,20600.0,64.2427,64.276,64.1761,64.1828,20600.0
2015-03-11 15:10:00,96.41,96.45,96.27,96.4,32800.0,64.1761,64.2027,64.0829,64.1695,32800.0
2015-03-11 15:20:00,96.41,96.42,96.26,96.26,27000.0,64.1761,64.1828,64.0763,64.0763,27000.0
2015-03-11 15:30:00,96.27,96.27,96.06,96.1,29500.0,64.0829,64.0829,63.9431,63.9698,29500.0
2015-03-11 15:40:00,96.1,96.24,96.02,96.2,36900.0,63.9698,64.063,63.9165,64.0363,36900.0
2015-03-11 15:50:00,96.18,96.37,95.98,96.3,99500.0,64.023,64.1495,63.8899,64.1029,99500.0
2015-03-12 09:30:00,97.02,97.53,97.0,97.46,32000.0,64.5822,64.9217,64.5689,64.8751,32000.0
2015-03-12 09:40:00,97.46,97.46,96.99,97.23,23900.0,64.8751,64.8751,64.5622,64.722,23900.0
2015-03-12 09:50:00,97.25,97.28,96.79,96.83,13600.0,64.7353,64.7552,64.4291,64.4557,13600.0
2015-03-12 10:00:00,96.86,96.87,96.44,96.5,14400.0,64.4757,64.4823,64.1961,64.236,14400.0
2015-03-12 10:10:00,96.51,96.55,96.35,96.35,15000.0,64.2427,64.2693,64.1362,64.1362,15000.0
2015-03-12 10:20:00,96.38,96.46,96.31,96.35,8100.0,64.1561,64.2094,64.1096,64.1362,8100.0
2015-03-12 10:30:00,96.34,96.41,96.18,96.24,22500.0,64.1295,64.1761,64.023,64.063,22500.0
2015-03-12 10:40:00,96.23,96.27,96.04,96.09,17000.0,64.0563,64.0829,63.9298,63.9631,17000.0
2015-03-12 10:50:00,96.07,96.18,96.06,96.14,40000.0,63.9498,64.023,63.9431,63.9964,40000.0
2015-03-12 11:00:00,96.13,96.24,96.1,96.17,14600.0,63.9897,64.063,63.9698,64.0164,14600.0
2015-03-12 11:10:00,96.15,96.34,96.11,96.23,21100.0,64.003,64.1295,63.9764,64.0563,21100.0
2015-03-12 11:20:00,96.24,96.28,96.14,96.16,24600.0,64.063,64.0896,63.9964,64.0097,24600.0
2015-03-12 11:30:00,96.2,96.22,96.1,96.1,12300.0,64.0363,64.0496,63.9698,63.9698,12300.0
2015-03-12 11:40:00,96.12,96.15,95.94,95.98,15900.0,63.9831,64.003,63.8633,63.8899,15900.0
2015-03-12 11:50:00,96.0,96.12,95.99,96.12,9900.0,63.9032,63.9831,63.8965,63.9831,9900.0
2015-03-12 12:00:00,96.12,96.15,95.95,96.14,10900.0,63.9831,64.003,63.8699,63.9964,10900.0
2015-03-12 12:10:00,96.12,96.22,96.08,96.17,11400.0,63.9831,64.0496,63.9564,64.0164,11400.0
2015-03-12 12:20:00,96.17,96.24,96.11,96.23,10100.0,64.0164,64.063,63.9764,64.0563,10100.0
2015-03-12 12:30:00,96.25,96.27,96.09,96.11,7800.0,64.0696,64.0829,63.9631,63.9764,7800.0
2015-03-12 12:40:00,96.09,96.09,95.97,95.98,8300.0,63.9631,63.9631,63.8832,63.8899,8300.0
2015-03-12 12:50:00,96.0,96.06,95.94,95.97,4700.0,63.9032,63.9431,63.8633,63.8832,4700.0
2015-03-12 13:00:00,95.96,96.22,95.95,96.22,6500.0,63.8766,64.0496,63.8699,64.0496,6500.0
2015-03-12 13:10:00,96.24,96.28,96.14,96.21,4400.0,64.063,64.0896,63.9964,64.043,4400.0
2015-03-12 13:20:00,96.25,96.26,96.14,96.16,5600.0,64.0696,64.0763,63.9964,64.0097,5600.0
2015-03-12 13:30:00,96.18,96.36,96.14,96.27,5400.0,64.023,64.1428,63.9964,64.0829,5400.0
2015-03-12 13:40:00,96.29,96.39,96.2,96.26,8500.0,64.0962,64.1628,64.0363,64.0763,8500.0
2015-03-12 13:50:00,96.29,96.44,96.28,96.35,9000.0,64.0962,64.1961,64.0896,64.1362,9000.0
2015-03-12 14:00:00,96.35,96.57,96.35,96.56,25300.0,64.1362,64.2826,64.1362,64.276,25300.0
2015-03-12 14:10:00,96.6,96.76,96.58,96.72,23800.0,64.3026,64.4091,64.2893,64.3825,23800.0
2015-03-12 14:20:00,96.73,96.89,96.73,96.89,20000.0,64.3891,64.4956,64.3891,64.4956,20000.0
2015-03-12 14:30:00,96.9,96.95,96.82,96.94,21900.0,64.5023,64.5356,64.449,64.5289,21900.0
2015-03-12 14:40:00,96.93,97.09,96.87,97.04,22900.0,64.5223,64.6288,64.4823,64.5955,22900.0
2015-03-12 14:50:00,97.04,97.2,97.0,97.17,19200.0,64.5955,64.702,64.5689,64.682,19200.0
2015-03-12 15:00:00,97.18,97.38,97.17,97.37,21800.0,64.6887,64.8218,64.682,64.8151,21800.0
2015-03-12 15:10:00,97.36,97.39,97.3,97.35,13100.0,64.8085,64.8285,64.7686,64.8018,13100.0
2015-03-12 15:20:00,97.36,97.58,97.35,97.57,37400.0,64.8085,64.9549,64.8018,64.9483,37400.0
2015-03-12 15:30:00,97.58,97.63,97.44,97.45,70400.0,64.9549,64.9882,64.8617,64.8684,70400.0
2015-03-12 15:40:00,97.45,97.46,97.27,97.32,107900.0,64.8684,64.8751,64.7486,64.7819,107900.0
2015-03-12 15:50:00,97.34,97.45,97.26,97.32,206500.0,64.7952,64.8684,64.7419,64.7819,206500.0
2015-03-13 09:30:00,97.2,97.53,96.95,97.3,32000.0,64.702,64.9217,64.5356,64.7686,32000.0
2015-03-13 09:40:00,97.28,97.32,96.87,97.26,12200.0,64.7552,64.7819,64.4823,64.7419,12200.0
2015-03-13 09:50:00,97.24,97.24,96.83,96.95,12200.0,64.7286,64.7286,64.4557,64.5356,12200.0
2015-03-13 10:00:00,96.93,96.95,96.47,96.65,19200.0,64.5223,64.5356,64.2161,64.3359,19200.0
2015-03-13 10:10:00,96.63,97.21,96.63,97.04,10800.0,64.3226,64.7086,64.3226,64.5955,10800.0
2015-03-13 10:20:00,97.01,97.07,96.58,96.65,11900.0,64.5755,64.6155,64.2893,64.3359,11900.0
2015-03-13 10:30:00,96.67,96.71,96.47,96.69,15500.0,64.3492,64.3758,64.2161,64.3625,15500.0
2015-03-13 10:40:00,96.71,96.82,96.63,96.64,12400.0,64.3758,64.449,64.3226,64.3292,12400.0
2015-03-13 10:50:00,96.63,96.68,96.5,96.57,25900.0,64.3226,64.3558,64.236,64.2826,25900.0
2015-03-13 11:00:00,96.57,96.7,96.51,96.6,17400.0,64.2826,64.3692,64.2427,64.3026,17400.0
2015-03-13 11:10:00,96.61,96.82,96.57,96.73,14100.0,64.3092,64.449,64.2826,64.3891,14100.0
2015-03-13 11:20:00,96.69,96.71,96.49,96.51,54200.0,64.3625,64.3758,64.2294,64.2427,54200.0
2015-03-13 11:30:00,96.54,96.67,96.49,96.53,78500.0,64.2627,64.3492,64.2294,64.256,78500.0
2015-03-13 11:40:00,96.5,96.58,96.46,96.5,37900.0,64.236,64.2893,64.2094,64.236,37900.0
2015-03-13 11:50:00,96.49,96.61,96.48,96.48,40600.0,64.2294,64.3092,64.2227,64.2227,40600.0
2015-03-13 12:00:00,96.48,96.56,96.41,96.51,15600.0,64.2227,64.276,64.1761,64.2427,15600.0
2015-03-13 12:10:00,96.48,96.55,96.35,96.46,19700.0,64.2227,64.2693,64.1362,64.2094,19700.0
2015-03-13 12:20:00,96.46,96.56,96.46,96.52,7900.0,64.2094,64.276,64.2094,64.2493,7900.0
2015-03-13 12:30:00,96.52,96.79,96.51,96.76,11200.0,64.2493,64.4291,64.2427,64.4091,11200.0
2015-03-13 12:40:00,96.74,96.89,96.74,96.77,7800.0,64.3958,64.4956,64.3958,64.4158,7800.0
2015-03-13 12:50:00,96.75,96.77,96.64,96.75,6000.0,64.4024,64.4158,64.3292,64.4024,6000.0
2015-03-13 13:00:00,96.72,96.73,96.6,96.61,12300.0,64.3825,64.3891,64.3026,64.3092,12300.0
2015-03-13 13:10:00,96.59,96.6,96.49,96.55,5300.0,64.2959,64.3026,64.2294,64.2693,5300.0
2015-03-13 13:20:00,96.55,96.58,96.47,96.48,9100.0,64.2693,64.2893,64.2161,64.2227,9100.0
2015-03-13 13:30:00,96.49,96.65,96.46,96.65,8400.0,64.2294,64.3359,64.2094,64.3359,8400.0
2015-03-13 13:40:00,96.68,96.79,96.65,96.7,22400.0,64.3558,64.4291,64.3359,64.3692,22400.0
2015-03-13 13:50:00,96.69,96.72,96.58,96.58,7400.0,64.3625,64.3825,64.2893,64.2893,7400.0
2015-03-13 14:00:00,96.59,96.6,96.44,96.48,9600.0,64.2959,64.3026,64.1961,64.2227,9600.0
2015-03-13 14:10:00,96.48,96.52,96.39,96.5,12800.0,64.2227,64.2493,64.1628,64.236,12800.0
2015-03-13 14:20:00,96.49,96.57,96.47,96.57,19000.0,64.2294,64.2826,64.2161,64.2826,19000.0
2015-03-13 14:30:00,96.58,96.61,96.4,96.4,23500.0,64.2893,64.3092,64.1695,64.1695,23500.0
2015-03-13 14:40:00,96.42,96.46,96.3,96.41,9600.0,64.1828,64.2094,64.1029,64.1761,9600.0
2015-03-13 14:50:00,96.45,96.54,96.36,96.52,14000.0,64.2027,64.2627,64.1428,64.2493,14000.0
2015-03-13 15:00:00,96.52,96.52,96.42,96.49,15500.0,64.2493,64.2493,64.1828,64.2294,15500.0
2015-03-13 15:10:00,96.5,96.63,96.48,96.58,33100.0,64.236,64.3226,64.2227,64.2893,33100.0
2015-03-13 15:20:00,96.6,96.94,96.56,96.92,141900.0,64.3026,64.5289,64.276,64.5156,141900.0
2015-03-13 15:30:00,96.91,96.98,96.81,96.88,47400.0,64.5089,64.5555,64.4424,64.489,47400.0
2015-03-13 15:40:00,96.89,97.04,96.74,96.83,36400.0,64.4956,64.5955,64.3958,64.4557,36400.0
2015-03-13 15:50:00,96.85,97.0,96.78,96.82,89800.0,64.469,64.5689,64.4224,64.449,89800.0
2015-03-16 09:30:00,97.71,99.29,97.7,98.88,150700.0,65.0415,66.0932,65.0348,65.8203,150700.0
2015-03-16 09:40:00,98.92,99.83,98.88,99.77,100200.0,65.8469,66.4527,65.8203,66.4127,100200.0
2015-03-16 09:50:00,99.82,100.49,99.62,99.67,161300.0,66.446,66.892,66.3129,66.3462,161300.0
2015-03-16 10:00:00,99.69,99.71,99.42,99.44,66600.0,66.3595,66.3728,66.1797,66.1931,66600.0
2015-03-16 10:10:00,99.46,99.74,99.36,99.61,66600.0,66.2064,66.3928,66.1398,66.3062,66600.0
2015-03-16 10:20:00,99.63,100.03,99.46,99.97,110000.0,66.3195,66.5858,66.2064,66.5459,110000.0
2015-03-16 10:30:00,99.99,99.99,99.47,99.47,77100.0,66.5592,66.5592,66.213,66.213,77100.0
2015-03-16 10:40:00,99.49,99.5,99.26,99.45,39000.0,66.2263,66.233,66.0732,66.1997,39000.0
2015-03-16 10:50:00,99.45,99.56,99.18,99.44,55200.0,66.1997,66.2729,66.02,66.1931,55200.0
2015-03-16 11:00:00,99.45,99.67,99.42,99.59,31900.0,66.1997,66.3462,66.1797,66.2929,31900.0
2015-03-16 11:10:00,99.58,99.8,99.53,99.6,27300.0,66.2863,66.4327,66.253,66.2996,27300.0
2015-03-16 11:20:00,99.62,99.84,99.62,99.72,32300.0,66.3129,66.4593,66.3129,66.3794,32300.0
2015-03-16 11:30:00,99.74,99.89,99.67,99.82,37000.0,66.3928,66.4926,66.3462,66.446,37000.0
2015-03-16 11:40:00,99.85,100.09,99.84,100.04,56800.0,66.466,66.6257,66.4593,66.5925,56800.0
2015-03-16 11:50:00,100.08,100.24,99.85,99.93,27800.0,66.6191,66.7256,66.466,66.5192,27800.0
2015-03-16 12:00:00,99.95,99.99,99.69,99.8,31500.0,66.5325,66.5592,66.3595,66.4327,31500.0
2015-03-16 12:10:00,99.79,99.83,99.64,99.77,21700.0,66.426,66.4527,66.3262,66.4127,21700.0
2015-03-16 12:20:00,99.77,99.88,99.54,99.61,28600.0,66.4127,66.486,66.2596,66.3062,28600.0
2015-03-16 12:30:00,99.63,99.79,99.62,99.79,31000.0,66.3195,66.426,66.3129,66.426,31000.0
2015-03-16 12:40:00,99.8,99.85,99.67,99.69,24700.0,66.4327,66.466,66.3462,66.3595,24700.0
2015-03-16 12:50:00,99.71,99.86,99.67,99.75,18900.0,66.3728,66.4726,66.3462,66.3994,18900.0
2015-03-16 13:00:00,99.75,99.75,99.55,99.69,25600.0,66.3994,66.3994,66.2663,66.3595,25600.0
2015-03-16 13:10:00,99.7,99.94,99.7,99.87,32000.0,66.3661,66.5259,66.3661,66.4793,32000.0
2015-03-16 13:20:00,99.87,100.0,99.84,99.99,32400.0,66.4793,66.5658,66.4593,66.5592,32400.0
2015-03-16 13:30:00,99.99,100.0,99.75,99.82,51800.0,66.5592,66.5658,66.3994,66.446,51800.0
2015-03-16 13:40:00,99.81,100.01,99.75,99.99,22300.0,66.4394,66.5725,66.3994,66.5592,22300.0
2015-03-16 13:50:00,100.02,100.1,99.94,99.95,17400.0,66.5791,66.6324,66.5259,66.5325,17400.0
2015-03-16 14:00:00,99.94,99.97,99.76,99.78,32400.0,66.5259,66.5459,66.4061,66.4194,32400.0
2015-03-16 14:10:00,99.78,99.8,99.59,99.74,21700.0,66.4194,66.4327,66.2929,66.3928,21700.0
2015-03-16 14:20:00,99.74,99.89,99.74,99.78,42200.0,66.3928,66.4926,66.3928,66.4194,42200.0
2015-03-16 14:30:00,99.79,99.8,99.56,99.59,18200.0,66.426,66.4327,66.2729,66.2929,18200.0
2015-03-16 14:40:00,99.56,99.87,99.56,99.74,28800.0,66.2729,66.4793,66.2729,66.3928,28800.0
2015-03-16 14:50:00,99.74,99.86,99.67,99.81,24200.0,66.3928,66.4726,66.3462,66.4394,24200.0
2015-03-16 15:00:00,99.84,99.88,99.61,99.62,42100.0,66.4593,66.486,66.3062,66.3129,42100.0
2015-03-16 15:10:00,99.62,99.68,99.46,99.63,121000.0,66.3129,66.3528,66.2064,66.3195,121000.0
2015-03-16 15:20:00,99.63,99.65,99.39,99.53,52700.0,66.3195,66.3328,66.1598,66.253,52700.0
2015-03-16 15:30:00,99.54,99.61,99.34,99.45,96200.0,66.2596,66.3062,66.1265,66.1997,96200.0
2015-03-16 15:40:00,99.46,99.61,99.35,99.6,102100.0,66.2064,66.3062,66.1332,66.2996,102100.0
2015-03-16 15:50:00,99.6,100.07,99.6,100.05,361600.0,66.2996,66.6124,66.2996,66.5991,361600.0
2015-03-17 09:30:00,99.29,99.39,99.04,99.04,35900.0,66.0932,66.1598,65.9268,65.9268,35900.0
2015-03-17 09:40:00,99.07,99.64,99.06,99.46,43200.0,65.9468,66.3262,65.9401,66.2064,43200.0
2015-03-17 09:50:00,99.43,99.83,99.33,99.81,42100.0,66.1864,66.4527,66.1198,66.4394,42100.0
2015-03-17 10:00:00,99.8,99.8,99.55,99.6,68300.0,66.4327,66.4327,66.2663,66.2996,68300.0
2015-03-17 10:10:00,99.56,99.79,99.42,99.79,37900.0,66.2729,66.426,66.1797,66.426,37900.0
2015-03-17 10:20:00,99.78,99.94,99.76,99.94,19500.0,66.4194,66.5259,66.4061,66.5259,19500.0
2015-03-17 10:30:00,99.97,99.98,99.69,99.9,31100.0,66.5459,66.5525,66.3595,66.4993,31100.0
2015-03-17 10:40:00,99.89,99.93,99.78,99.89,19000.0,66.4926,66.5192,66.4194,66.4926,19000.0
2015-03-17 10:50:00,99.89,99.9,99.69,99.73,45200.0,66.4926,66.4993,66.3595,66.3861,45200.0
2015-03-17 11:00:00,99.71,99.71,99.32,99.41,28900.0,66.3728,66.3728,66.1132,66.1731,28900.0
2015-03-17 11:10:00,99.41,99.42,99.09,99.16,39600.0,66.1731,66.1797,65.9601,66.0067,39600.0
2015-03-17 11:20:00,99.16,99.31,99.04,99.08,42300.0,66.0067,66.1065,65.9268,65.9534,42300.0
2015-03-17 11:30:00,99.11,99.13,98.79,98.85,51500.0,65.9734,65.9867,65.7604,65.8003,51500.0
2015-03-17 11:40:00,98.86,99.2,98.85,99.15,31000.0,65.807,66.0333,65.8003,66.0,31000.0
2015-03-17 11:50:00,99.12,99.45,99.09,99.45,19900.0,65.9801,66.1997,65.9601,66.1997,19900.0
2015-03-17 12:00:00,99.45,99.46,99.34,99.45,13200.0,66.1997,66.2064,66.1265,66.1997,13200.0
2015-03-17 12:10:00,99.44,99.64,99.37,99.62,24400.0,66.1931,66.3262,66.1465,66.3129,24400.0
2015-03-17 12:20:00,99.64,99.74,99.47,99.64,15600.0,66.3262,66.3928,66.213,66.3262,15600.0
2015-03-17 12:30:00,99.62,99.64,99.44,99.52,83600.0,66.3129,66.3262,66.1931,66.2463,83600.0
2015-03-17 12:40:00,99.52,99.53,99.4,99.52,21500.0,66.2463,66.253,66.1664,66.2463,21500.0
2015-03-17 12:50:00,99.53,99.58,99.47,99.51,26900.0,66.253,66.2863,66.213,66.2397,26900.0
2015-03-17 13:00:00,99.52,99.54,99.45,99.45,14400.0,66.2463,66.2596,66.1997,66.1997,14400.0
2015-03-17 13:10:00,99.46,99.59,99.4,99.48,19300.0,66.2064,66.2929,66.1664,66.2197,19300.0
2015-03-17 13:20:00,99.5,99.62,99.49,99.52,17500.0,66.233,66.3129,66.2263,66.2463,17500.0
2015-03-17 13:30:00,99.5,99.58,99.35,99.35,15100.0,66.233,66.2863,66.1332,66.1332,15100.0
2015-03-17 13:40:00,99.35,99.44,99.35,99.38,16500.0,66.1332,66.1931,66.1332,66.1531,16500.0
2015-03-17 13:50:00,99.4,99.48,99.35,99.44,21100.0,66.1664,66.2197,66.1332,66.1931,21100.0
2015-03-17 14:00:00,99.4,99.52,99.33,99.41,33000.0,66.1664,66.2463,66.1198,66.1731,33000.0
2015-03-17 14:10:00,99.42,99.51,99.32,99.47,31400.0,66.1797,66.2397,66.1132,66.213,31400.0
2015-03-17 14:20:00,99.48,99.55,99.4,99.43,21700.0,66.2197,66.2663,66.1664,66.1864,21700.0
2015-03-17 14:30:00,99.43,99.48,99.37,99.46,23500.0,66.1864,66.2197,66.1465,66.2064,23500.0
2015-03-17 14:40:00,99.43,99.57,99.38,99.47,27500.0,66.1864,66.2796,66.1531,66.213,27500.0
2015-03-17 14:50:00,99.46,99.53,99.37,99.49,33500.0,66.2064,66.253,66.1465,66.2263,33500.0
2015-03-17 15:00:00,99.51,99.62,99.29,99.41,97900.0,66.2397,66.3129,66.0932,66.1731,97900.0
2015-03-17 15:10:00,99.43,99.66,99.41,99.63,42500.0,66.1864,66.3395,66.1731,66.3195,42500.0
2015-03-17 15:20:00,99.65,99.83,99.62,99.81,38200.0,66.3328,66.4527,66.3129,66.4394,38200.0
2015-03-17 15:30:00,99.81,99.83,99.71,99.73,36000.0,66.4394,66.4527,66.3728,66.3861,36000.0
2015-03-17 15:40:00,99.73,99.85,99.63,99.85,42900.0,66.3861,66.466,66.3195,66.466,42900.0
2015-03-17 15:50:00,99.84,99.91,99.68,99.75,105100.0,66.4593,66.5059,66.3528,66.3994,105100.0
2015-03-18 09:30:00,99.44,99.95,99.08,99.93,27100.0,66.1931,66.5325,65.9534,66.5192,27100.0
2015-03-18 09:40:00,99.93,99.93,99.11,99.12,19900.0,66.5192,66.5192,65.9734,65.9801,19900.0
2015-03-18 09:50:00,99.07,99.35,99.05,99.31,48200.0,65.9468,66.1332,65.9335,66.1065,48200.0
2015-03-18 10:00:00,99.31,99.46,99.29,99.36,10500.0,66.1065,66.2064,66.0932,66.1398,10500.0
2015-03-18 10:10:00,99.35,99.46,99.34,99.37,11400.0,66.1332,66.2064,66.1265,66.1465,11400.0
2015-03-18 10:20:00,99.38,99.42,99.26,99.27,23700.0,66.1531,66.1797,66.0732,66.0799,23700.0
2015-03-18 10:30:00,99.26,99.3,99.14,99.28,32000.0,66.0732,66.0999,65.9934,66.0866,32000.0
2015-03-18 10:40:00,99.29,99.47,99.22,99.33,42300.0,66.0932,66.213,66.0466,66.1198,42300.0
2015-03-18 10:50:00,99.35,99.4,99.22,99.28,22700.0,66.1332,66.1664,66.0466,66.0866,22700.0
2015-03-18 11:00:00,99.3,99.34,99.19,99.34,15000.0,66.0999,66.1265,66.0266,66.1265,15000.0
2015-03-18 11:10:00,99.3,99.34,99.16,99.29,41300.0,66.0999,66.1265,66.0067,66.0932,41300.0
2015-03-18 11:20:00,99.29,99.44,99.26,99.35,41400.0,66.0932,66.1931,66.0732,66.1332,41400.0
2015-03-18 11:30:00,99.33,99.51,99.31,99.41,31300.0,66.1198,66.2397,66.1065,66.1731,31300.0
2015-03-18 11:40:00,99.38,99.54,99.34,99.34,12200.0,66.1531,66.2596,66.1265,66.1265,12200.0
2015-03-18 11:50:00,99.34,99.46,99.29,99.29,26100.0,66.1265,66.2064,66.0932,66.0932,26100.0
2015-03-18 12:00:00,99.29,99.33,99.24,99.27,26400.0,66.0932,66.1198,66.0599,66.0799,26400.0
2015-03-18 12:10:00,99.31,99.4,99.16,99.17,47200.0,66.1065,66.1664,66.0067,66.0133,47200.0
2015-03-18 12:20:00,99.18,99.22,99.14,99.22,13400.0,66.02,66.0466,65.9934,66.0466,13400.0
2015-03-18 12:30:00,99.21,99.23,99.06,99.15,16200.0,66.04,66.0533,65.9401,66.0,16200.0
2015-03-18 12:40:00,99.2,99.22,99.01,99.03,13000.0,66.0333,66.0466,65.9068,65.9201,13000.0
2015-03-18 12:50:00,99.06,99.12,98.99,99.02,8400.0,65.9401,65.9801,65.8935,65.9135,8400.0
2015-03-18 13:00:00,99.01,99.04,98.72,98.74,18900.0,65.9068,65.9268,65.7138,65.7271,18900.0
2015-03-18 13:10:00,98.77,98.81,98.69,98.74,14900.0,65.7471,65.7737,65.6938,65.7271,14900.0
2015-03-18 13:20:00,98.74,98.77,98.55,98.59,19500.0,65.7271,65.7471,65.6006,65.6273,19500.0
2015-03-18 13:30:00,98.59,98.62,98.33,98.38,22800.0,65.6273,65.6472,65.4542,65.4875,22800.0
2015-03-18 13:40:00,98.4,98.52,98.38,98.52,10700.0,65.5008,65.5807,65.4875,65.5807,10700.0
2015-03-18 13:50:00,98.51,98.83,98.48,98.81,14000.0,65.574,65.787,65.554,65.7737,14000.0
2015-03-18 14:00:00,98.85,99.68,98.58,99.29,43900.0,65.8003,66.3528,65.6206,66.0932,43900.0
2015-03-18 14:10:00,99.32,99.85,99.24,99.7,39800.0,66.1132,66.466,66.0599,66.3661,39800.0
2015-03-18 14:20:00,99.67,99.68,99.31,99.39,47200.0,66.3462,66.3528,66.1065,66.1598,47200.0
2015-03-18 14:30:00,99.39,99.68,99.36,99.54,44200.0,66.1598,66.3528,66.1398,66.2596,44200.0
2015-03-18 14:40:00,99.56,99.72,99.46,99.55,39000.0,66.2729,66.3794,66.2064,66.2663,39000.0
2015-03-18 14:50:00,99.57,99.64,99.29,99.36,63900.0,66.2796,66.3262,66.0932,66.1398,63900.0
2015-03-18 15:00:00,99.38,99.6,99.37,99.37,49500.0,66.1531,66.2996,66.1465,66.1465,49500.0
2015-03-18 15:10:00,99.36,99.59,99.33,99.4,48900.0,66.1398,66.2929,66.1198,66.1664,48900.0
2015-03-18 15:20:00,99.41,99.41,98.9,98.91,55300.0,66.1731,66.1731,65.8336,65.8403,55300.0
2015-03-18 15:30:00,98.91,98.94,98.7,98.92,77300.0,65.8403,65.8602,65.7005,65.8469,77300.0
2015-03-18 15:40:00,98.93,99.23,98.84,99.08,79500.0,65.8536,66.0533,65.7937,65.9534,79500.0
2015-03-18 15:50:00,99.06,99.06,98.9,98.98,183100.0,65.9401,65.9401,65.8336,65.8869,183100.0
2015-03-19 09:30:00,99.0,99.44,98.78,99.07,39900.0,65.9002,66.1931,65.7537,65.9468,39900.0
2015-03-19 09:40:00,99.04,99.06,98.67,98.76,28600.0,65.9268,65.9401,65.6805,65.7404,28600.0
2015-03-19 09:50:00,98.79,99.07,98.78,99.02,15400.0,65.7604,65.9468,65.7537,65.9135,15400.0
2015-03-19 10:00:00,99.03,99.06,98.81,98.92,56200.0,65.9201,65.9401,65.7737,65.8469,56200.0
2015-03-19 10:10:00,98.95,99.0,98.75,99.0,24600.0,65.8669,65.9002,65.7338,65.9002,24600.0
2015-03-19 10:20:00,99.03,99.28,98.89,99.04,89800.0,65.9201,66.0866,65.8269,65.9268,89800.0
2015-03-19 10:30:00,99.05,99.1,98.93,99.0,28800.0,65.9335,65.9667,65.8536,65.9002,28800.0
2015-03-19 10:40:00,99.0,99.04,98.85,98.87,29600.0,65.9002,65.9268,65.8003,65.8136,29600.0
2015-03-19 10:50:00,98.86,99.01,98.83,99.01,16500.0,65.807,65.9068,65.787,65.9068,16500.0
2015-03-19 11:00:00,99.03,99.06,98.91,98.97,25600.0,65.9201,65.9401,65.8403,65.8802,25600.0
2015-03-19 11:10:00,99.0,99.04,98.93,98.99,20000.0,65.9002,65.9268,65.8536,65.8935,20000.0
2015-03-19 11:20:00,99.01,99.07,98.9,98.91,21800.0,65.9068,65.9468,65.8336,65.8403,21800.0
2015-03-19 11:30:00,98.91,98.93,98.73,98.87,16200.0,65.8403,65.8536,65.7204,65.8136,16200.0
2015-03-19 11:40:00,98.89,98.91,98.63,98.72,35600.0,65.8269,65.8403,65.6539,65.7138,35600.0
2015-03-19 11:50:00,98.73,98.86,98.67,98.8,15500.0,65.7204,65.807,65.6805,65.767,15500.0
2015-03-19 12:00:00,98.8,98.96,98.71,98.96,21900.0,65.767,65.8735,65.7071,65.8735,21900.0
2015-03-19 12:10:00,98.89,98.91,98.67,98.76,24300.0,65.8269,65.8403,65.6805,65.7404,24300.0
2015-03-19 12:20:00,98.76,98.99,98.74,98.96,21600.0,65.7404,65.8935,65.7271,65.8735,21600.0
2015-03-19 12:30:00,98.95,98.95,98.82,98.9,15100.0,65.8669,65.8669,65.7804,65.8336,15100.0
2015-03-19 12:40:00,98.89,99.11,98.88,99.04,41700.0,65.8269,65.9734,65.8203,65.9268,41700.0
2015-03-19 12:50:00,99.03,99.03,98.89,98.97,10000.0,65.9201,65.9201,65.8269,65.8802,10000.0
2015-03-19 13:00:00,98.97,99.08,98.94,99.04,25200.0,65.8802,65.9534,65.8602,65.9268,25200.0
2015-03-19 13:10:00,99.05,99.32,99.04,99.27,19600.0,65.9335,66.1132,65.9268,66.0799,19600.0
2015-03-19 13:20:00,99.28,99.5,99.28,99.48,73100.0,66.0866,66.233,66.0866,66.2197,73100.0
2015-03-19 13:30:00,99.48,99.62,99.4,99.59,33600.0,66.2197,66.3129,66.1664,66.2929,33600.0
2015-03-19 13:40:00,99.62,99.75,99.57,99.67,36700.0,66.3129,66.3994,66.2796,66.3462,36700.0
2015-03-19 13:50:00,99.7,99.83,99.67,99.68,36500.0,66.3661,66.4527,66.3462,66.3528,36500.0
2015-03-19 14:00:00,99.66,99.78,99.65,99.78,18300.0,66.3395,66.4194,66.3328,66.4194,18300.0
2015-03-19 14:10:00,99.81,99.87,99.71,99.78,36000.0,66.4394,66.4793,66.3728,66.4194,36000.0
2015-03-19 14:20:00,99.78,99.92,99.65,99.75,51300.0,66.4194,66.5126,66.3328,66.3994,51300.0
2015-03-19 14:30:00,99.77,99.83,99.73,99.82,25400.0,66.4127,66.4527,66.3861,66.446,25400.0
2015-03-19 14:40:00,99.83,99.83,99.7,99.73,28300.0,66.4527,66.4527,66.3661,66.3861,28300.0
2015-03-19 14:50:00,99.73,99.81,99.71,99.8,38300.0,66.3861,66.4394,66.3728,66.4327,38300.0
2015-03-19 15:00:00,99.8,99.81,99.71,99.77,30900.0,66.4327,66.4394,66.3728,66.4127,30900.0
2015-03-19 15:10:00,99.74,99.81,99.62,99.73,38700.0,66.3928,66.4394,66.3129,66.3861,38700.0
2015-03-19 15:20:00,99.74,99.8,99.61,99.69,39100.0,66.3928,66.4327,66.3062,66.3595,39100.0
2015-03-19 15:30:00,99.66,99.86,99.65,99.8,59300.0,66.3395,66.4726,66.3328,66.4327,59300.0
2015-03-19 15:40:00,99.77,99.81,99.68,99.79,64200.0,66.4127,66.4394,66.3528,66.426,64200.0
2015-03-19 15:50:00,99.78,99.78,99.65,99.68,152600.0,66.4194,66.4194,66.3328,66.3528,152600.0
2015-03-20 09:30:00,100.1,100.61,99.85,100.3,423400.0,66.6324,66.9719,66.466,66.7655,423400.0
2015-03-20 09:40:00,100.29,100.32,99.75,99.75,49000.0,66.7589,66.7788,66.3994,66.3994,49000.0
2015-03-20 09:50:00,99.75,100.05,99.75,99.91,31300.0,66.3994,66.5991,66.3994,66.5059,31300.0
2015-03-20 10:00:00,99.89,100.03,99.79,99.92,37500.0,66.4926,66.5858,66.426,66.5126,37500.0
2015-03-20 10:10:00,99.92,100.01,99.88,99.96,31900.0,66.5126,66.5725,66.486,66.5392,31900.0
2015-03-20 10:20:00,99.98,99.98,99.83,99.83,25300.0,66.5525,66.5525,66.4527,66.4527,25300.0
2015-03-20 10:30:00,99.83,100.03,99.79,99.95,57400.0,66.4527,66.5858,66.426,66.5325,57400.0
2015-03-20 10:40:00,99.95,100.2,99.91,99.91,89000.0,66.5325,66.699,66.5059,66.5059,89000.0
2015-03-20 10:50:00,99.94,100.11,99.9,100.04,23700.0,66.5259,66.6391,66.4993,66.5925,23700.0
2015-03-20 11:00:00,100.04,100.19,100.02,100.02,31000.0,66.5925,66.6923,66.5791,66.5791,31000.0
2015-03-20 11:10:00,100.03,100.16,100.02,100.08,18500.0,66.5858,66.6723,66.5791,66.6191,18500.0
2015-03-20 11:20:00,100.08,100.23,100.07,100.13,22600.0,66.6191,66.7189,66.6124,66.6524,22600.0
2015-03-20 11:30:00,100.16,100.22,100.05,100.05,11800.0,66.6723,66.7123,66.5991,66.5991,11800.0
2015-03-20 11:40:00,100.07,100.17,100.03,100.04,13700.0,66.6124,66.679,66.5858,66.5925,13700.0
2015-03-20 11:50:00,100.05,100.07,99.87,99.93,16800.0,66.5991,66.6124,66.4793,66.5192,16800.0
2015-03-20 12:00:00,99.94,100.0,99.9,99.93,12100.0,66.5259,66.5658,66.4993,66.5192,12100.0
2015-03-20 12:10:00,99.92,99.93,99.83,99.85,14600.0,66.5126,66.5192,66.4527,66.466,14600.0
2015-03-20 12:20:00,99.85,99.91,99.73,99.91,16800.0,66.466,66.5059,66.3861,66.5059,16800.0
2015-03-20 12:30:00,99.94,99.99,99.86,99.91,13400.0,66.5259,66.5592,66.4726,66.5059,13400.0
2015-03-20 12:40:00,99.91,99.91,99.81,99.81,12200.0,66.5059,66.5059,66.4394,66.4394,12200.0
2015-03-20 12:50:00,99.82,99.91,99.73,99.78,23400.0,66.446,66.5059,66.3861,66.4194,23400.0
2015-03-20 13:00:00,99.79,99.82,99.7,99.7,18400.0,66.426,66.446,66.3661,66.3661,18400.0
2015-03-20 13:10:00,99.71,99.83,99.71,99.81,18300.0,66.3728,66.4527,66.3728,66.4394,18300.0
2015-03-20 13:20:00,99.8,99.85,99.63,99.68,34100.0,66.4327,66.466,66.3195,66.3528,34100.0
2015-03-20 13:30:00,99.67,99.71,99.51,99.57,47300.0,66.3462,66.3728,66.2397,66.2796,47300.0
2015-03-20 13:40:00,99.57,99.59,98.79,99.0,158700.0,66.2796,66.2929,65.7604,65.9002,158700.0
2015-03-20 13:50:00,99.02,99.2,98.96,99.2,43700.0,65.9135,66.0333,65.8735,66.0333,43700.0
2015-03-20 14:00:00,99.2,99.42,99.19,99.41,26700.0,66.0333,66.1797,66.0266,66.1731,26700.0
2015-03-20 14:10:00,99.4,99.53,99.31,99.32,43600.0,66.1664,66.253,66.1065,66.1132,43600.0
2015-03-20 14:20:00,99.31,99.39,99.26,99.27,21800.0,66.1065,66.1598,66.0732,66.0799,21800.0
2015-03-20 14:30:00,99.27,99.43,99.27,99.35,24300.0,66.0799,66.1864,66.0799,66.1332,24300.0
2015-03-20 14:40:00,99.34,99.35,99.17,99.26,16500.0,66.1265,66.1332,66.0133,66.0732,16500.0
2015-03-20 14:50:00,99.25,99.37,99.25,99.35,22400.0,66.0666,66.1465,66.0666,66.1332,22400.0
2015-03-20 15:00:00,99.34,99.44,99.25,99.31,19500.0,66.1265,66.1931,66.0666,66.1065,19500.0
2015-03-20 15:10:00,99.33,99.34,98.94,98.97,33800.0,66.1198,66.1265,65.8602,65.8802,33800.0
2015-03-20 15:20:00,98.95,98.95,98.83,98.89,38200.0,65.8669,65.8669,65.787,65.8269,38200.0
2015-03-20 15:30:00,98.9,99.08,98.86,99.05,48000.0,65.8336,65.9534,65.807,65.9335,48000.0
2015-03-20 15:40:00,99.05,99.09,98.98,99.06,58700.0,65.9335,65.9601,65.8869,65.9401,58700.0
2015-03-20 15:50:00,99.06,100.4,99.03,99.43,694800.0,65.9401,66.8321,65.9201,66.1864,694800.0
2015-03-23 09:30:00,99.52,99.55,99.12,99.46,43800.0,66.2463,66.2663,65.9801,66.2064,43800.0
2015-03-23 09:40:00,99.49,99.6,99.33,99.39,46300.0,66.2263,66.2996,66.1198,66.1598,46300.0
2015-03-23 09:50:00,99.41,99.56,99.36,99.45,51100.0,66.1731,66.2729,66.1398,66.1997,51100.0
2015-03-23 10:00:00,99.41,99.41,99.13,99.24,22200.0,66.1731,66.1731,65.9867,66.0599,22200.0
2015-03-23 10:10:00,99.26,99.32,99.19,99.3,14100.0,66.0732,66.1132,66.0266,66.0999,14100.0
2015-03-23 10:20:00,99.3,99.42,99.22,99.22,15800.0,66.0999,66.1797,66.0466,66.0466,15800.0
2015-03-23 10:30:00,99.2,99.29,99.13,99.28,19000.0,66.0333,66.0932,65.9867,66.0866,19000.0
2015-03-23 10:40:00,99.29,99.41,99.24,99.31,30700.0,66.0932,66.1731,66.0599,66.1065,30700.0
2015-03-23 10:50:00,99.31,99.37,99.27,99.33,17400.0,66.1065,66.1465,66.0799,66.1198,17400.0
2015-03-23 11:00:00,99.32,99.33,99.1,99.24,27100.0,66.1132,66.1198,65.9667,66.0599,27100.0
2015-03-23 11:10:00,99.24,99.32,99.19,99.31,44900.0,66.0599,66.1132,66.0266,66.1065,44900.0
2015-03-23 11:20:00,99.31,99.37,99.28,99.29,34000.0,66.1065,66.1465,66.0866,66.0932,34000.0
2015-03-23 11:30:00,99.28,99.3,99.14,99.14,34000.0,66.0866,66.0999,65.9934,65.9934,34000.0
2015-03-23 11:40:00,99.15,99.19,98.96,99.01,72200.0,66.0,66.0266,65.8735,65.9068,72200.0
2015-03-23 11:50:00,99.04,99.05,98.95,99.04,22000.0,65.9268,65.9335,65.8669,65.9268,22000.0
2015-03-23 12:00:00,99.03,99.03,98.97,99.0,13000.0,65.9201,65.9201,65.8802,65.9002,13000.0
2015-03-23 12:10:00,99.0,99.01,98.84,98.84,22400.0,65.9002,65.9068,65.7937,65.7937,22400.0
2015-03-23 12:20:00,98.86,98.92,98.71,98.86,34800.0,65.807,65.8469,65.7071,65.807,34800.0
2015-03-23 12:30:00,98.87,99.07,98.87,99.07,18900.0,65.8136,65.9468,65.8136,65.9468,18900.0
2015-03-23 12:40:00,99.06,99.08,98.86,98.89,18200.0,65.9401,65.9534,65.807,65.8269,18200.0
2015-03-23 12:50:00,98.89,98.98,98.77,98.98,23400.0,65.8269,65.8869,65.7471,65.8869,23400.0
2015-03-23 13:00:00,99.01,99.12,98.93,98.93,15300.0,65.9068,65.9801,65.8536,65.8536,15300.0
2015-03-23 13:10:00,98.96,98.98,98.83,98.85,25600.0,65.8735,65.8869,65.787,65.8003,25600.0
2015-03-23 13:20:00,98.85,98.88,98.78,98.84,10000.0,65.8003,65.8203,65.7537,65.7937,10000.0
2015-03-23 13:30:00,98.87,98.87,98.61,98.82,40300.0,65.8136,65.8136,65.6406,65.7804,40300.0
2015-03-23 13:40:00,98.85,98.89,98.76,98.87,14600.0,65.8003,65.8269,65.7404,65.8136,14600.0
2015-03-23 13:50:00,98.88,98.91,98.75,98.89,28100.0,65.8203,65.8403,65.7338,65.8269,28100.0
2015-03-23 14:00:00,98.89,99.0,98.86,98.92,26100.0,65.8269,65.9002,65.807,65.8469,26100.0
2015-03-23 14:10:00,98.94,98.95,98.86,98.91,14000.0,65.8602,65.8669,65.807,65.8403,14000.0
2015-03-23 14:20:00,98.91,99.0,98.87,98.92,21100.0,65.8403,65.9002,65.8136,65.8469,21100.0
2015-03-23 14:30:00,98.91,98.98,98.85,98.95,18500.0,65.8403,65.8869,65.8003,65.8669,18500.0
2015-03-23 14:40:00,98.95,99.05,98.91,99.0,25400.0,65.8669,65.9335,65.8403,65.9002,25400.0
2015-03-23 14:50:00,99.0,99.23,98.97,99.12,40800.0,65.9002,66.0533,65.8802,65.9801,40800.0
2015-03-23 15:00:00,99.11,99.23,99.05,99.23,62600.0,65.9734,66.0533,65.9335,66.0533,62600.0
2015-03-23 15:10:00,99.25,99.29,99.05,99.29,106900.0,66.0666,66.0932,65.9335,66.0932,106900.0
2015-03-23 15:20:00,99.27,99.33,99.09,99.1,77100.0,66.0799,66.1198,65.9601,65.9667,77100.0
2015-03-23 15:30:00,99.12,99.3,99.1,99.19,54200.0,65.9801,66.0999,65.9667,66.0266,54200.0
2015-03-23 15:40:00,99.19,99.22,99.04,99.06,35800.0,66.0266,66.0466,65.9268,65.9401,35800.0
2015-03-23 15:50:00,99.05,99.07,98.66,98.76,214800.0,65.9335,65.9468,65.6738,65.7404,214800.0
2015-03-24 09:30:00,98.46,98.97,98.46,98.61,34900.0,65.5407,65.8802,65.5407,65.6406,34900.0
2015-03-24 09:40:00,98.64,98.64,97.97,98.08,93500.0,65.6605,65.6605,65.2145,65.2878,93500.0
2015-03-24 09:50:00,98.12,98.41,98.01,98.03,85600.0,65.3144,65.5074,65.2412,65.2545,85600.0
2015-03-24 10:00:00,98.04,98.15,97.98,98.08,23900.0,65.2611,65.3344,65.2212,65.2878,23900.0
2015-03-24 10:10:00,98.08,98.15,98.02,98.03,11900.0,65.2878,65.3344,65.2478,65.2545,11900.0
2015-03-24 10:20:00,98.04,98.08,97.84,97.92,22200.0,65.2611,65.2878,65.128,65.1813,22200.0
2015-03-24 10:30:00,97.91,97.94,97.77,97.8,31700.0,65.1746,65.1946,65.0814,65.1014,31700.0
2015-03-24 10:40:00,97.83,98.05,97.77,97.98,38800.0,65.1214,65.2678,65.0814,65.2212,38800.0
2015-03-24 10:50:00,98.02,98.32,98.02,98.23,24100.0,65.2478,65.4475,65.2478,65.3876,24100.0
2015-03-24 11:00:00,98.23,98.49,98.11,98.43,25900.0,65.3876,65.5607,65.3077,65.5207,25900.0
2015-03-24 11:10:00,98.44,98.47,98.2,98.29,87000.0,65.5274,65.5474,65.3676,65.4276,87000.0
2015-03-24 11:20:00,98.3,98.47,98.29,98.39,13400.0,65.4342,65.5474,65.4276,65.4941,13400.0
2015-03-24 11:30:00,98.41,98.46,98.27,98.34,31000.0,65.5074,65.5407,65.4142,65.4608,31000.0
2015-03-24 11:40:00,98.34,98.37,98.25,98.26,13000.0,65.4608,65.4808,65.4009,65.4076,13000.0
2015-03-24 11:50:00,98.27,98.33,98.16,98.2,52300.0,65.4142,65.4542,65.341,65.3676,52300.0
2015-03-24 12:00:00,98.21,98.26,98.14,98.17,36800.0,65.3743,65.4076,65.3277,65.3477,36800.0
2015-03-24 12:10:00,98.14,98.22,98.09,98.12,71400.0,65.3277,65.381,65.2944,65.3144,71400.0
2015-03-24 12:20:00,98.14,98.47,98.14,98.34,16000.0,65.3277,65.5474,65.3277,65.4608,16000.0
2015-03-24 12:30:00,98.35,98.44,98.04,98.12,47800.0,65.4675,65.5274,65.2611,65.3144,47800.0
2015-03-24 12:40:00,98.11,98.17,98.09,98.12,16200.0,65.3077,65.3477,65.2944,65.3144,16200.0
2015-03-24 12:50:00,98.13,98.18,98.07,98.12,28700.0,65.321,65.3543,65.2811,65.3144,28700.0
2015-03-24 13:00:00,98.12,98.17,98.09,98.09,37900.0,65.3144,65.3477,65.2944,65.2944,37900.0
2015-03-24 13:10:00,98.08,98.2,98.07,98.14,47600.0,65.2878,65.3676,65.2811,65.3277,47600.0
2015-03-24 13:20:00,98.17,98.17,98.04,98.11,26200.0,65.3477,65.3477,65.2611,65.3077,26200.0
2015-03-24 13:30:00,98.11,98.18,98.08,98.14,29000.0,65.3077,65.3543,65.2878,65.3277,29000.0
2015-03-24 13:40:00,98.15,98.16,97.8,97.89,53800.0,65.3344,65.341,65.1014,65.1613,53800.0
2015-03-24 13:50:00,97.91,97.93,97.82,97.85,36100.0,65.1746,65.1879,65.1147,65.1347,36100.0
2015-03-24 14:00:00,97.86,98.05,97.84,97.98,20700.0,65.1413,65.2678,65.128,65.2212,20700.0
2015-03-24 14:10:00,98.01,98.02,97.93,97.98,22000.0,65.2412,65.2478,65.1879,65.2212,22000.0
2015-03-24 14:20:00,97.95,98.02,97.7,97.73,50700.0,65.2012,65.2478,65.0348,65.0548,50700.0
2015-03-24 14:30:00,97.74,98.0,97.56,97.99,43900.0,65.0614,65.2345,64.9416,65.2279,43900.0
2015-03-24 14:40:00,97.99,97.99,97.83,97.9,24000.0,65.2279,65.2279,65.1214,65.1679,24000.0
2015-03-24 14:50:00,97.91,97.98,97.89,97.95,31100.0,65.1746,65.2212,65.1613,65.2012,31100.0
2015-03-24 15:00:00,97.95,97.95,97.85,97.89,68700.0,65.2012,65.2012,65.1347,65.1613,68700.0
2015-03-24 15:10:00,97.88,97.88,97.73,97.78,43600.0,65.1546,65.1546,65.0548,65.0881,43600.0
2015-03-24 15:20:00,97.78,97.8,97.43,97.44,68400.0,65.0881,65.1014,64.8551,64.8617,68400.0
2015-03-24 15:30:00,97.43,97.64,97.43,97.63,57200.0,64.8551,64.9949,64.8551,64.9882,57200.0
2015-03-24 15:40:00,97.63,97.72,97.49,97.5,86500.0,64.9882,65.0481,64.895,64.9017,86500.0
2015-03-24 15:50:00,97.49,97.51,97.3,97.34,192300.0,64.895,64.9083,64.7686,64.7952,192300.0
2015-03-25 09:30:00,97.26,97.26,96.27,96.31,59100.0,64.7419,64.7419,64.0829,64.1096,59100.0
2015-03-25 09:40:00,96.32,96.39,95.87,95.87,56000.0,64.1162,64.1628,63.8167,63.8167,56000.0
2015-03-25 09:50:00,95.93,96.06,95.67,95.7,54200.0,63.8566,63.9431,63.6835,63.7035,54200.0
2015-03-25 10:00:00,95.67,96.01,95.66,95.94,38700.0,63.6835,63.9099,63.6769,63.8633,38700.0
2015-03-25 10:10:00,95.94,96.05,95.78,95.98,74300.0,63.8633,63.9365,63.7568,63.8899,74300.0
2015-03-25 10:20:00,96.0,96.03,95.89,96.02,153700.0,63.9032,63.9232,63.83,63.9165,153700.0
2015-03-25 10:30:00,96.01,96.1,95.93,95.95,74500.0,63.9099,63.9698,63.8566,63.8699,74500.0
2015-03-25 10:40:00,95.95,95.98,95.73,95.77,46300.0,63.8699,63.8899,63.7235,63.7501,46300.0
2015-03-25 10:50:00,95.77,95.93,95.66,95.84,33700.0,63.7501,63.8566,63.6769,63.7967,33700.0
2015-03-25 11:00:00,95.86,95.87,95.72,95.73,53700.0,63.81,63.8167,63.7168,63.7235,53700.0
2015-03-25 11:10:00,95.73,95.84,95.65,95.76,31500.0,63.7235,63.7967,63.6702,63.7434,31500.0
2015-03-25 11:20:00,95.76,95.83,95.63,95.68,38900.0,63.7434,63.79,63.6569,63.6902,38900.0
2015-03-25 11:30:00,95.69,95.69,95.42,95.42,62400.0,63.6968,63.6968,63.5171,63.5171,62400.0
2015-03-25 11:40:00,95.42,95.48,95.12,95.12,68200.0,63.5171,63.5571,63.3174,63.3174,68200.0
2015-03-25 11:50:00,95.13,95.17,94.96,94.99,48600.0,63.3241,63.3507,63.2109,63.2309,48600.0
2015-03-25 12:00:00,95.02,95.04,94.92,94.97,53400.0,63.2509,63.2642,63.1843,63.2176,53400.0
2015-03-25 12:10:00,94.98,95.07,94.91,94.91,31600.0,63.2242,63.2841,63.1776,63.1776,31600.0
2015-03-25 12:20:00,94.93,94.95,94.73,94.94,31500.0,63.1909,63.2043,63.0578,63.1976,31500.0
2015-03-25 12:30:00,94.93,94.93,94.74,94.91,18400.0,63.1909,63.1909,63.0645,63.1776,18400.0
2015-03-25 12:40:00,94.92,94.93,94.73,94.86,18000.0,63.1843,63.1909,63.0578,63.1443,18000.0
2015-03-25 12:50:00,94.84,95.07,94.75,94.98,37900.0,63.131,63.2841,63.0711,63.2242,37900.0
2015-03-25 13:00:00,94.98,95.04,94.89,94.96,25200.0,63.2242,63.2642,63.1643,63.2109,25200.0
2015-03-25 13:10:00,94.95,94.95,94.74,94.78,23100.0,63.2043,63.2043,63.0645,63.0911,23100.0
2015-03-25 13:20:00,94.77,94.88,94.76,94.81,35200.0,63.0844,63.1577,63.0778,63.1111,35200.0
2015-03-25 13:30:00,94.82,94.86,94.76,94.8,41900.0,63.1177,63.1443,63.0778,63.1044,41900.0
2015-03-25 13:40:00,94.8,94.86,94.75,94.8,42600.0,63.1044,63.1443,63.0711,63.1044,42600.0
2015-03-25 13:50:00,94.8,94.85,94.74,94.76,30500.0,63.1044,63.1377,63.0645,63.0778,30500.0
2015-03-25 14:00:00,94.74,94.87,94.66,94.67,36000.0,63.0645,63.151,63.0112,63.0179,36000.0
2015-03-25 14:10:00,94.68,94.76,94.61,94.73,30700.0,63.0245,63.0778,62.9779,63.0578,30700.0
2015-03-25 14:20:00,94.75,94.77,94.62,94.64,35900.0,63.0711,63.0844,62.9846,62.9979,35900.0
2015-03-25 14:30:00,94.64,94.67,94.55,94.59,37500.0,62.9979,63.0179,62.938,62.9646,37500.0
2015-03-25 14:40:00,94.57,94.61,94.5,94.58,33000.0,62.9513,62.9779,62.9047,62.958,33000.0
2015-03-25 14:50:00,94.59,94.84,94.59,94.66,49100.0,62.9646,63.131,62.9646,63.0112,49100.0
2015-03-25 15:00:00,94.66,94.66,94.51,94.54,27200.0,63.0112,63.0112,62.9114,62.9313,27200.0
2015-03-25 15:10:00,94.53,94.62,94.47,94.51,30300.0,62.9247,62.9846,62.8847,62.9114,30300.0
2015-03-25 15:20:00,94.52,94.56,94.44,94.48,40200.0,62.918,62.9446,62.8648,62.8914,40200.0
2015-03-25 15:30:00,94.48,94.56,94.43,94.52,55300.0,62.8914,62.9446,62.8581,62.918,55300.0
2015-03-25 15:40:00,94.54,94.54,94.32,94.35,147500.0,62.9313,62.9313,62.7849,62.8049,147500.0
2015-03-25 15:50:00,94.35,94.4,94.19,94.27,232700.0,62.8049,62.8381,62.6984,62.7516,232700.0
2015-03-26 09:30:00,94.9,95.0,94.6,94.79,159400.0,63.171,63.2375,62.9713,63.0977,159400.0
2015-03-26 09:40:00,94.8,94.99,94.65,94.94,102500.0,63.1044,63.2309,63.0046,63.1976,102500.0
2015-03-26 09:50:00,94.95,95.07,94.73,94.88,174300.0,63.2043,63.2841,63.0578,63.1577,174300.0
2015-03-26 10:00:00,94.86,94.96,94.58,94.74,137500.0,63.1443,63.2109,62.958,63.0645,137500.0
2015-03-26 10:10:00,94.75,94.78,94.46,94.53,83200.0,63.0711,63.0911,62.8781,62.9247,83200.0
2015-03-26 10:20:00,94.51,94.88,94.49,94.72,88000.0,62.9114,63.1577,62.8981,63.0512,88000.0
2015-03-26 10:30:00,94.76,95.09,94.68,95.01,65700.0,63.0778,63.2974,63.0245,63.2442,65700.0
2015-03-26 10:40:00,95.01,95.3,95.0,95.15,34700.0,63.2442,63.4372,63.2375,63.3374,34700.0
2015-03-26 10:50:00,95.18,95.36,95.12,95.34,33100.0,63.3574,63.4772,63.3174,63.4639,33100.0
2015-03-26 11:00:00,95.34,95.35,95.03,95.08,88200.0,63.4639,63.4705,63.2575,63.2908,88200.0
2015-03-26 11:10:00,95.09,95.15,94.94,95.11,28000.0,63.2974,63.3374,63.1976,63.3108,28000.0
2015-03-26 11:20:00,95.09,95.21,95.02,95.18,28900.0,63.2974,63.3773,63.2509,63.3574,28900.0
2015-03-26 11:30:00,95.18,95.26,95.03,95.26,69700.0,63.3574,63.4106,63.2575,63.4106,69700.0
2015-03-26 11:40:00,95.26,95.38,95.22,95.34,61600.0,63.4106,63.4905,63.384,63.4639,61600.0
2015-03-26 11:50:00,95.35,95.4,95.26,95.37,54600.0,63.4705,63.5038,63.4106,63.4838,54600.0
2015-03-26 12:00:00,95.36,95.38,95.23,95.28,50800.0,63.4772,63.4905,63.3906,63.4239,50800.0
2015-03-26 12:10:00,95.3,95.36,95.25,95.31,34900.0,63.4372,63.4772,63.404,63.4439,34900.0
2015-03-26 12:20:00,95.32,95.36,95.18,95.24,30800.0,63.4505,63.4772,63.3574,63.3973,30800.0
2015-03-26 12:30:00,95.23,95.28,95.19,95.24,22700.0,63.3906,63.4239,63.364,63.3973,22700.0
2015-03-26 12:40:00,95.22,95.23,95.03,95.21,17300.0,63.384,63.3906,63.2575,63.3773,17300.0
2015-03-26 12:50:00,95.22,95.3,95.21,95.29,17300.0,63.384,63.4372,63.3773,63.4306,17300.0
2015-03-26 13:00:00,95.3,95.33,95.24,95.29,21600.0,63.4372,63.4572,63.3973,63.4306,21600.0
2015-03-26 13:10:00,95.29,95.32,95.12,95.14,17800.0,63.4306,63.4505,63.3174,63.3307,17800.0
2015-03-26 13:20:00,95.14,95.14,95.0,95.1,36900.0,63.3307,63.3307,63.2375,63.3041,36900.0
2015-03-26 13:30:00,95.07,95.1,94.99,95.02,62200.0,63.2841,63.3041,63.2309,63.2509,62200.0
2015-03-26 13:40:00,95.03,95.1,95.0,95.03,75400.0,63.2575,63.3041,63.2375,63.2575,75400.0
2015-03-26 13:50:00,95.03,95.07,95.0,95.02,63600.0,63.2575,63.2841,63.2375,63.2509,63600.0
2015-03-26 14:00:00,95.02,95.1,94.96,95.0,27000.0,63.2509,63.3041,63.2109,63.2375,27000.0
2015-03-26 14:10:00,95.0,95.04,94.84,94.93,23500.0,63.2375,63.2642,63.131,63.1909,23500.0
2015-03-26 14:20:00,94.93,94.97,94.86,94.86,44200.0,63.1909,63.2176,63.1443,63.1443,44200.0
2015-03-26 14:30:00,94.88,95.03,94.87,94.99,27500.0,63.1577,63.2575,63.151,63.2309,27500.0
2015-03-26 14:40:00,94.99,95.07,94.88,94.9,29700.0,63.2309,63.2841,63.1577,63.171,29700.0
2015-03-26 14:50:00,94.9,94.96,94.84,94.84,25200.0,63.171,63.2109,63.131,63.131,25200.0
2015-03-26 15:00:00,94.85,94.88,94.7,94.72,41400.0,63.1377,63.1577,63.0378,63.0512,41400.0
2015-03-26 15:10:00,94.72,94.73,94.6,94.69,51500.0,63.0512,63.0578,62.9713,63.0312,51500.0
2015-03-26 15:20:00,94.7,94.89,94.7,94.82,44300.0,63.0378,63.1643,63.0378,63.1177,44300.0
2015-03-26 15:30:00,94.82,95.07,94.77,94.94,51100.0,63.1177,63.2841,63.0844,63.1976,51100.0
2015-03-26 15:40:00,94.95,94.95,94.81,94.9,69400.0,63.2043,63.2043,63.1111,63.171,69400.0
2015-03-26 15:50:00,94.89,94.94,94.75,94.79,151200.0,63.1643,63.1976,63.0711,63.0977,151200.0
2015-03-27 09:30:00,94.39,94.59,94.02,94.37,63600.0,62.8315,62.9646,62.5852,62.8182,63600.0
2015-03-27 09:40:00,94.33,94.39,94.02,94.37,29200.0,62.7915,62.8315,62.5852,62.8182,29200.0
2015-03-27 09:50:00,94.39,94.48,94.19,94.19,19400.0,62.8315,62.8914,62.6984,62.6984,19400.0
2015-03-27 10:00:00,94.18,94.19,93.87,93.95,35800.0,62.6917,62.6984,62.4853,62.5386,35800.0
2015-03-27 10:10:00,93.94,94.01,93.68,93.79,22000.0,62.5319,62.5785,62.3589,62.4321,22000.0
2015-03-27 10:20:00,93.8,94.18,93.79,94.06,28500.0,62.4387,62.6917,62.4321,62.6118,28500.0
2015-03-27 10:30:00,94.06,94.06,93.73,93.92,30300.0,62.6118,62.6118,62.3922,62.5186,30300.0
2015-03-27 10:40:00,93.9,94.06,93.86,93.93,33500.0,62.5053,62.6118,62.4787,62.5253,33500.0
2015-03-27 10:50:00,93.94,94.31,93.85,94.18,80000.0,62.5319,62.7782,62.472,62.6917,80000.0
2015-03-27 11:00:00,94.18,94.55,94.17,94.35,29400.0,62.6917,62.938,62.685,62.8049,29400.0
2015-03-27 11:10:00,94.34,94.6,94.27,94.59,31500.0,62.7982,62.9713,62.7516,62.9646,31500.0
2015-03-27 11:20:00,94.61,94.7,94.44,94.51,13000.0,62.9779,63.0378,62.8648,62.9114,13000.0
2015-03-27 11:30:00,94.51,94.53,94.43,94.46,13900.0,62.9114,62.9247,62.8581,62.8781,13900.0
2015-03-27 11:40:00,94.47,94.57,94.39,94.56,16400.0,62.8847,62.9513,62.8315,62.9446,16400.0
2015-03-27 11:50:00,94.57,94.63,94.35,94.42,10500.0,62.9513,62.9912,62.8049,62.8515,10500.0
2015-03-27 12:00:00,94.45,94.55,94.37,94.43,17100.0,62.8714,62.938,62.8182,62.8581,17100.0
2015-03-27 12:10:00,94.46,94.53,94.41,94.41,11300.0,62.8781,62.9247,62.8448,62.8448,11300.0
2015-03-27 12:20:00,94.42,94.42,94.14,94.2,18100.0,62.8515,62.8515,62.6651,62.705,18100.0
2015-03-27 12:30:00,94.22,94.34,94.16,94.29,13800.0,62.7183,62.7982,62.6784,62.7649,13800.0
2015-03-27 12:40:00,94.31,94.44,94.24,94.28,21200.0,62.7782,62.8648,62.7316,62.7583,21200.0
2015-03-27 12:50:00,94.29,94.5,94.25,94.47,11900.0,62.7649,62.9047,62.7383,62.8847,11900.0
2015-03-27 13:00:00,94.46,94.47,94.31,94.44,11700.0,62.8781,62.8847,62.7782,62.8648,11700.0
2015-03-27 13:10:00,94.46,94.5,94.35,94.41,14000.0,62.8781,62.9047,62.8049,62.8448,14000.0
2015-03-27 13:20:00,94.4,94.49,94.33,94.42,12800.0,62.8381,62.8981,62.7915,62.8515,12800.0
2015-03-27 13:30:00,94.41,94.51,94.34,94.37,13200.0,62.8448,62.9114,62.7982,62.8182,13200.0
2015-03-27 13:40:00,94.39,94.42,94.27,94.35,22300.0,62.8315,62.8515,62.7516,62.8049,22300.0
2015-03-27 13:50:00,94.34,94.38,94.24,94.24,15600.0,62.7982,62.8248,62.7316,62.7316,15600.0
2015-03-27 14:00:00,94.28,94.43,94.24,94.34,16400.0,62.7583,62.8581,62.7316,62.7982,16400.0
2015-03-27 14:10:00,94.37,94.42,94.31,94.37,10600.0,62.8182,62.8515,62.7782,62.8182,10600.0
2015-03-27 14:20:00,94.37,94.57,94.35,94.53,12400.0,62.8182,62.9513,62.8049,62.9247,12400.0
2015-03-27 14:30:00,94.52,94.57,94.47,94.51,18200.0,62.918,62.9513,62.8847,62.9114,18200.0
2015-03-27 14:40:00,94.5,94.55,94.45,94.5,18800.0,62.9047,62.938,62.8714,62.9047,18800.0
2015-03-27 14:50:00,94.51,94.64,94.49,94.63,30000.0,62.9114,62.9979,62.8981,62.9912,30000.0
2015-03-27 15:00:00,94.64,94.76,94.61,94.71,29300.0,62.9979,63.0778,62.9779,63.0445,29300.0
2015-03-27 15:10:00,94.71,94.73,94.54,94.55,18000.0,63.0445,63.0578,62.9313,62.938,18000.0
2015-03-27 15:20:00,94.57,94.66,94.53,94.65,25800.0,62.9513,63.0112,62.9247,63.0046,25800.0
2015-03-27 15:30:00,94.65,94.83,94.61,94.79,24000.0,63.0046,63.1244,62.9779,63.0977,24000.0
2015-03-27 15:40:00,94.79,94.83,94.56,94.64,43400.0,63.0977,63.1244,62.9446,62.9979,43400.0
2015-03-27 15:50:00,94.66,94.76,94.61,94.66,94600.0,63.0112,63.0778,62.9779,63.0112,94600.0
2015-03-30 09:30:00,95.45,95.64,95.29,95.6,41300.0,63.5371,63.6636,63.4306,63.6369,41300.0
2015-03-30 09:40:00,95.64,96.04,95.61,95.86,45600.0,63.6636,63.9298,63.6436,63.81,45600.0
2015-03-30 09:50:00,95.91,95.95,95.67,95.72,18200.0,63.8433,63.8699,63.6835,63.7168,18200.0
2015-03-30 10:00:00,95.72,95.74,95.43,95.51,62900.0,63.7168,63.7301,63.5238,63.577,62900.0
2015-03-30 10:10:00,95.51,95.62,95.37,95.37,14100.0,63.577,63.6502,63.4838,63.4838,14100.0
2015-03-30 10:20:00,95.38,95.43,95.2,95.26,22700.0,63.4905,63.5238,63.3707,63.4106,22700.0
2015-03-30 10:30:00,95.27,95.36,95.22,95.36,14300.0,63.4173,63.4772,63.384,63.4772,14300.0
2015-03-30 10:40:00,95.38,95.43,95.33,95.34,18700.0,63.4905,63.5238,63.4572,63.4639,18700.0
2015-03-30 10:50:00,95.32,95.38,95.19,95.2,23200.0,63.4505,63.4905,63.364,63.3707,23200.0
2015-03-30 11:00:00,95.22,95.41,95.21,95.39,18700.0,63.384,63.5105,63.3773,63.4971,18700.0
2015-03-30 11:10:00,95.41,95.42,95.24,95.24,27200.0,63.5105,63.5171,63.3973,63.3973,27200.0
2015-03-30 11:20:00,95.25,95.26,95.14,95.17,29200.0,63.404,63.4106,63.3307,63.3507,29200.0
2015-03-30 11:30:00,95.18,95.34,95.16,95.29,27200.0,63.3574,63.4639,63.344,63.4306,27200.0
2015-03-30 11:40:00,95.3,95.33,95.24,95.3,19400.0,63.4372,63.4572,63.3973,63.4372,19400.0
2015-03-30 11:50:00,95.3,95.31,95.22,95.23,16300.0,63.4372,63.4439,63.384,63.3906,16300.0
2015-03-30 12:00:00,95.23,95.28,95.0,95.08,30000.0,63.3906,63.4239,63.2375,63.2908,30000.0
2015-03-30 12:10:00,95.11,95.17,95.06,95.14,27900.0,63.3108,63.3507,63.2775,63.3307,27900.0
2015-03-30 12:20:00,95.15,95.16,95.09,95.09,21400.0,63.3374,63.344,63.2974,63.2974,21400.0
2015-03-30 12:30:00,95.12,95.12,94.98,94.99,21500.0,63.3174,63.3174,63.2242,63.2309,21500.0
2015-03-30 12:40:00,95.0,95.15,95.0,95.13,13700.0,63.2375,63.3374,63.2375,63.3241,13700.0
2015-03-30 12:50:00,95.15,95.16,94.96,94.98,20400.0,63.3374,63.344,63.2109,63.2242,20400.0
2015-03-30 13:00:00,95.0,95.03,94.98,95.01,20500.0,63.2375,63.2575,63.2242,63.2442,20500.0
2015-03-30 13:10:00,95.02,95.14,94.99,95.11,11000.0,63.2509,63.3307,63.2309,63.3108,11000.0
2015-03-30 13:20:00,95.12,95.25,95.12,95.2,12800.0,63.3174,63.404,63.3174,63.3707,12800.0
2015-03-30 13:30:00,95.23,95.36,95.22,95.29,18500.0,63.3906,63.4772,63.384,63.4306,18500.0
2015-03-30 13:40:00,95.27,95.34,95.19,95.22,12100.0,63.4173,63.4639,63.364,63.384,12100.0
2015-03-30 13:50:00,95.21,95.25,95.08,95.23,17100.0,63.3773,63.404,63.2908,63.3906,17100.0
2015-03-30 14:00:00,95.22,95.36,95.2,95.31,23100.0,63.384,63.4772,63.3707,63.4439,23100.0
2015-03-30 14:10:00,95.32,95.34,95.2,95.24,15800.0,63.4505,63.4639,63.3707,63.3973,15800.0
2015-03-30 14:20:00,95.23,95.25,95.15,95.21,12000.0,63.3906,63.404,63.3374,63.3773,12000.0
2015-03-30 14:30:00,95.21,95.29,95.18,95.19,11700.0,63.3773,63.4306,63.3574,63.364,11700.0
2015-03-30 14:40:00,95.2,95.25,95.14,95.25,13200.0,63.3707,63.404,63.3307,63.404,13200.0
2015-03-30 14:50:00,95.21,95.27,95.16,95.26,16300.0,63.3773,63.4173,63.344,63.4106,16300.0
2015-03-30 15:00:00,95.26,95.42,95.26,95.41,17400.0,63.4106,63.5171,63.4106,63.5105,17400.0
2015-03-30 15:10:00,95.43,95.43,95.29,95.42,27700.0,63.5238,63.5238,63.4306,63.5171,27700.0
2015-03-30 15:20:00,95.43,95.43,95.17,95.2,32400.0,63.5238,63.5238,63.3507,63.3707,32400.0
2015-03-30 15:30:00,95.21,95.37,95.12,95.36,23700.0,63.3773,63.4838,63.3174,63.4772,23700.0
2015-03-30 15:40:00,95.37,95.41,95.27,95.33,38100.0,63.4838,63.5105,63.4173,63.4572,38100.0
2015-03-30 15:50:00,95.32,95.35,95.23,95.26,99300.0,63.4505,63.4705,63.3906,63.4106,99300.0
2015-03-31 09:30:00,94.65,95.24,94.5,94.93,36700.0,63.0046,63.3973,62.9047,63.1909,36700.0
2015-03-31 09:40:00,94.92,94.92,94.55,94.63,24800.0,63.1843,63.1843,62.938,62.9912,24800.0
2015-03-31 09:50:00,94.66,94.81,94.57,94.8,51000.0,63.0112,63.1111,62.9513,63.1044,51000.0
2015-03-31 10:00:00,94.82,94.96,94.75,94.79,21000.0,63.1177,63.2109,63.0711,63.0977,21000.0
2015-03-31 10:10:00,94.82,94.84,94.73,94.8,16400.0,63.1177,63.131,63.0578,63.1044,16400.0
2015-03-31 10:20:00,94.81,94.88,94.77,94.8,19500.0,63.1111,63.1577,63.0844,63.1044,19500.0
2015-03-31 10:30:00,94.79,94.91,94.74,94.87,15000.0,63.0977,63.1776,63.0645,63.151,15000.0
2015-03-31 10:40:00,94.85,94.96,94.79,94.8,11100.0,63.1377,63.2109,63.0977,63.1044,11100.0
2015-03-31 10:50:00,94.83,94.89,94.74,94.75,11900.0,63.1244,63.1643,63.0645,63.0711,11900.0
2015-03-31 11:00:00,94.74,94.87,94.7,94.84,12900.0,63.0645,63.151,63.0378,63.131,12900.0
2015-03-31 11:10:00,94.85,95.04,94.85,94.99,17200.0,63.1377,63.2642,63.1377,63.2309,17200.0
2015-03-31 11:20:00,94.97,94.97,94.8,94.84,9200.0,63.2176,63.2176,63.1044,63.131,9200.0
2015-03-31 11:30:00,94.85,94.98,94.72,94.74,34000.0,63.1377,63.2242,63.0512,63.0645,34000.0
2015-03-31 11:40:00,94.74,94.84,94.68,94.81,15700.0,63.0645,63.131,63.0245,63.1111,15700.0
2015-03-31 11:50:00,94.84,94.89,94.61,94.64,19200.0,63.131,63.1643,62.9779,62.9979,19200.0
2015-03-31 12:00:00,94.64,94.65,94.49,94.57,8100.0,62.9979,63.0046,62.8981,62.9513,8100.0
2015-03-31 12:10:00,94.54,94.56,94.48,94.48,17700.0,62.9313,62.9446,62.8914,62.8914,17700.0
2015-03-31 12:20:00,94.49,94.71,94.49,94.66,8200.0,62.8981,63.0445,62.8981,63.0112,8200.0
2015-03-31 12:30:00,94.65,94.83,94.64,94.83,10000.0,63.0046,63.1244,62.9979,63.1244,10000.0
2015-03-31 12:40:00,94.84,94.84,94.68,94.79,11900.0,63.131,63.131,63.0245,63.0977,11900.0
2015-03-31 12:50:00,94.79,94.79,94.64,94.71,14600.0,63.0977,63.0977,62.9979,63.0445,14600.0
2015-03-31 13:00:00,94.73,94.76,94.68,94.71,10300.0,63.0578,63.0778,63.0245,63.0445,10300.0
2015-03-31 13:10:00,94.71,94.8,94.68,94.73,9200.0,63.0445,63.1044,63.0245,63.0578,9200.0
2015-03-31 13:20:00,94.74,94.99,94.74,94.99,9800.0,63.0645,63.2309,63.0645,63.2309,9800.0
2015-03-31 13:30:00,94.99,95.1,94.99,95.02,10300.0,63.2309,63.3041,63.2309,63.2509,10300.0
2015-03-31 13:40:00,95.02,95.13,94.95,95.0,14300.0,63.2509,63.3241,63.2043,63.2375,14300.0
2015-03-31 13:50:00,95.01,95.05,94.92,95.02,18700.0,63.2442,63.2708,63.1843,63.2509,18700.0
2015-03-31 14:00:00,95.03,95.08,95.02,95.04,9600.0,63.2575,63.2908,63.2509,63.2642,9600.0
2015-03-31 14:10:00,95.04,95.08,95.02,95.04,12900.0,63.2642,63.2908,63.2509,63.2642,12900.0
2015-03-31 14:20:00,95.04,95.16,94.96,95.06,13400.0,63.2642,63.344,63.2109,63.2775,13400.0
2015-03-31 14:30:00,95.07,95.08,94.96,95.0,15300.0,63.2841,63.2908,63.2109,63.2375,15300.0
2015-03-31 14:40:00,94.98,95.08,94.94,95.08,14700.0,63.2242,63.2908,63.1976,63.2908,14700.0
2015-03-31 14:50:00,95.09,95.14,95.01,95.12,11300.0,63.2974,63.3307,63.2442,63.3174,11300.0
2015-03-31 15:00:00,95.11,95.11,94.78,94.85,34200.0,63.3108,63.3108,63.0911,63.1377,34200.0
2015-03-31 15:10:00,94.85,94.96,94.64,94.7,28500.0,63.1377,63.2109,62.9979,63.0378,28500.0
2015-03-31 15:20:00,94.71,94.8,94.7,94.78,30100.0,63.0445,63.1044,63.0378,63.0911,30100.0
2015-03-31 15:30:00,94.79,94.85,94.67,94.84,37100.0,63.0977,63.1377,63.0179,63.131,37100.0
2015-03-31 15:40:00,94.83,94.99,94.83,94.97,61600.0,63.1244,63.2309,63.1244,63.2176,61600.0
2015-03-31 15:50:00,94.97,94.97,94.71,94.71,165200.0,63.2176,63.2176,63.0445,63.0445,165200.0
2015-04-01 09:30:00,94.48,94.91,94.37,94.37,32000.0,62.8914,63.1776,62.8182,62.8182,32000.0
2015-04-01 09:40:00,94.4,94.41,94.09,94.09,23000.0,62.8381,62.8448,62.6318,62.6318,23000.0
2015-04-01 09:50:00,94.13,94.42,94.0,94.42,37700.0,62.6584,62.8515,62.5719,62.8515,37700.0
2015-04-01 10:00:00,94.41,94.58,94.26,94.33,16000.0,62.8448,62.958,62.745,62.7915,16000.0
2015-04-01 10:10:00,94.31,94.5,94.19,94.48,14200.0,62.7782,62.9047,62.6984,62.8914,14200.0
2015-04-01 10:20:00,94.45,94.74,94.45,94.69,15200.0,62.8714,63.0645,62.8714,63.0312,15200.0
2015-04-01 10:30:00,94.67,94.77,94.39,94.57,22500.0,63.0179,63.0844,62.8315,62.9513,22500.0
2015-04-01 10:40:00,94.56,94.86,94.56,94.84,21000.0,62.9446,63.1443,62.9446,63.131,21000.0
2015-04-01 10:50:00,94.84,94.98,94.79,94.81,12300.0,63.131,63.2242,63.0977,63.1111,12300.0
2015-04-01 11:00:00,94.8,94.8,94.55,94.61,21300.0,63.1044,63.1044,62.938,62.9779,21300.0
2015-04-01 11:10:00,94.62,94.73,94.57,94.68,11800.0,62.9846,63.0578,62.9513,63.0245,11800.0
2015-04-01 11:20:00,94.69,94.7,94.52,94.6,33200.0,63.0312,63.0378,62.918,62.9713,33200.0
2015-04-01 11:30:00,94.57,94.67,94.45,94.49,21000.0,62.9513,63.0179,62.8714,62.8981,21000.0
2015-04-01 11:40:00,94.48,94.51,94.33,94.47,22500.0,62.8914,62.9114,62.7915,62.8847,22500.0
2015-04-01 11:50:00,94.47,94.52,94.26,94.27,12000.0,62.8847,62.918,62.745,62.7516,12000.0
2015-04-01 12:00:00,94.28,94.37,94.23,94.28,10400.0,62.7583,62.8182,62.725,62.7583,10400.0
2015-04-01 12:10:00,94.29,94.32,94.16,94.21,6400.0,62.7649,62.7849,62.6784,62.7117,6400.0
2015-04-01 12:20:00,94.2,94.31,94.09,94.27,13400.0,62.705,62.7782,62.6318,62.7516,13400.0
2015-04-01 12:30:00,94.27,94.32,94.19,94.29,9200.0,62.7516,62.7849,62.6984,62.7649,9200.0
2015-04-01 12:40:00,94.29,94.35,94.24,94.28,7700.0,62.7649,62.8049,62.7316,62.7583,7700.0
2015-04-01 12:50:00,94.29,94.43,94.26,94.35,13000.0,62.7649,62.8581,62.745,62.8049,13000.0
2015-04-01 13:00:00,94.33,94.37,94.3,94.35,13800.0,62.7915,62.8182,62.7716,62.8049,13800.0
2015-04-01 13:10:00,94.36,94.49,94.36,94.38,14000.0,62.8115,62.8981,62.8115,62.8248,14000.0
2015-04-01 13:20:00,94.4,94.6,94.39,94.59,24700.0,62.8381,62.9713,62.8315,62.9646,24700.0
2015-04-01 13:30:00,94.59,94.66,94.53,94.53,13800.0,62.9646,63.0112,62.9247,62.9247,13800.0
2015-04-01 13:40:00,94.5,94.59,94.47,94.59,9600.0,62.9047,62.9646,62.8847,62.9646,9600.0
2015-04-01 13:50:00,94.58,94.6,94.54,94.57,8300.0,62.958,62.9713,62.9313,62.9513,8300.0
2015-04-01 14:00:00,94.59,94.64,94.56,94.56,13100.0,62.9646,62.9979,62.9446,62.9446,13100.0
2015-04-01 14:10:00,94.53,94.63,94.36,94.44,11700.0,62.9247,62.9912,62.8115,62.8648,11700.0
2015-04-01 14:20:00,94.42,94.47,94.36,94.39,11300.0,62.8515,62.8847,62.8115,62.8315,11300.0
2015-04-01 14:30:00,94.39,94.45,94.36,94.39,32200.0,62.8315,62.8714,62.8115,62.8315,32200.0
2015-04-01 14:40:00,94.42,94.54,94.39,94.52,20500.0,62.8515,62.9313,62.8315,62.918,20500.0
2015-04-01 14:50:00,94.52,94.52,94.45,94.5,11600.0,62.918,62.918,62.8714,62.9047,11600.0
2015-04-01 15:00:00,94.5,94.5,94.26,94.26,27500.0,62.9047,62.9047,62.745,62.745,27500.0
2015-04-01 15:10:00,94.28,94.3,94.15,94.2,30400.0,62.7583,62.7716,62.6717,62.705,30400.0
2015-04-01 15:20:00,94.19,94.35,94.16,94.29,15900.0,62.6984,62.8049,62.6784,62.7649,15900.0
2015-04-01 15:30:00,94.28,94.48,94.24,94.34,22500.0,62.7583,62.8914,62.7316,62.7982,22500.0
2015-04-01 15:40:00,94.34,94.42,94.21,94.41,48500.0,62.7982,62.8515,62.7117,62.8448,48500.0
2015-04-01 15:50:00,94.42,94.55,94.31,94.5,100800.0,62.8515,62.938,62.7782,62.9047,100800.0
2015-04-02 09:30:00,94.68,94.86,93.99,94.04,62300.0,63.0245,63.1443,62.5652,62.5985,62300.0
2015-04-02 09:40:00,94.03,94.16,93.65,93.85,39500.0,62.5918,62.6784,62.3389,62.472,39500.0
2015-04-02 09:50:00,93.91,94.64,93.88,94.51,40900.0,62.512,62.9979,62.492,62.9114,40900.0
2015-04-02 10:00:00,94.52,94.58,94.27,94.41,41200.0,62.918,62.958,62.7516,62.8448,41200.0
2015-04-02 10:10:00,94.41,94.43,94.08,94.2,60800.0,62.8448,62.8581,62.6251,62.705,60800.0
2015-04-02 10:20:00,94.2,94.26,93.88,94.0,59900.0,62.705,62.745,62.492,62.5719,59900.0
2015-04-02 10:30:00,94.02,94.08,93.82,94.0,36600.0,62.5852,62.6251,62.4521,62.5719,36600.0
2015-04-02 10:40:00,94.02,94.06,93.84,94.05,35300.0,62.5852,62.6118,62.4654,62.6052,35300.0
2015-04-02 10:50:00,94.04,94.26,94.04,94.17,33900.0,62.5985,62.745,62.5985,62.685,33900.0
2015-04-02 11:00:00,94.18,94.3,94.17,94.24,44400.0,62.6917,62.7716,62.685,62.7316,44400.0
2015-04-02 11:10:00,94.27,94.36,94.07,94.17,32900.0,62.7516,62.8115,62.6185,62.685,32900.0
2015-04-02 11:20:00,94.19,94.29,94.07,94.14,38800.0,62.6984,62.7649,62.6185,62.6651,38800.0
2015-04-02 11:30:00,94.13,94.14,93.84,93.85,85900.0,62.6584,62.6651,62.4654,62.472,85900.0
2015-04-02 11:40:00,93.85,93.86,93.71,93.72,25000.0,62.472,62.4787,62.3788,62.3855,25000.0
2015-04-02 11:50:00,93.72,93.72,93.53,93.55,32400.0,62.3855,62.3855,62.259,62.2723,32400.0
2015-04-02 12:00:00,93.56,93.56,93.25,93.3,34800.0,62.279,62.279,62.0726,62.1059,34800.0
2015-04-02 12:10:00,93.31,93.38,93.27,93.33,37600.0,62.1126,62.1592,62.0859,62.1259,37600.0
2015-04-02 12:20:00,93.33,93.39,93.28,93.3,34400.0,62.1259,62.1658,62.0926,62.1059,34400.0
2015-04-02 12:30:00,93.29,93.33,93.27,93.29,12200.0,62.0993,62.1259,62.0859,62.0993,12200.0
2015-04-02 12:40:00,93.29,93.38,93.27,93.34,7100.0,62.0993,62.1592,62.0859,62.1325,7100.0
2015-04-02 12:50:00,93.36,93.4,93.34,93.38,20300.0,62.1459,62.1725,62.1325,62.1592,20300.0
2015-04-02 13:00:00,93.39,93.39,93.19,93.19,32300.0,62.1658,62.1658,62.0327,62.0327,32300.0
2015-04-02 13:10:00,93.19,93.32,93.17,93.21,47500.0,62.0327,62.1192,62.0194,62.046,47500.0
2015-04-02 13:20:00,93.2,93.3,93.18,93.24,29700.0,62.0394,62.1059,62.026,62.066,29700.0
2015-04-02 13:30:00,93.24,93.32,93.23,93.31,10400.0,62.066,62.1192,62.0593,62.1126,10400.0
2015-04-02 13:40:00,93.32,93.45,93.28,93.33,57300.0,62.1192,62.2058,62.0926,62.1259,57300.0
2015-04-02 13:50:00,93.33,93.33,93.17,93.18,18700.0,62.1259,62.1259,62.0194,62.026,18700.0
2015-04-02 14:00:00,93.18,93.22,93.05,93.08,17900.0,62.026,62.0527,61.9395,61.9595,17900.0
2015-04-02 14:10:00,93.09,93.36,93.08,93.31,14600.0,61.9661,62.1459,61.9595,62.1126,14600.0
2015-04-02 14:20:00,93.3,93.35,93.22,93.27,17500.0,62.1059,62.1392,62.0527,62.0859,17500.0
2015-04-02 14:30:00,93.26,93.26,93.13,93.13,28200.0,62.0793,62.0793,61.9928,61.9928,28200.0
2015-04-02 14:40:00,93.13,93.14,92.92,92.99,26500.0,61.9928,61.9994,61.853,61.8996,26500.0
2015-04-02 14:50:00,92.98,93.13,92.98,93.05,21200.0,61.8929,61.9928,61.8929,61.9395,21200.0
2015-04-02 15:00:00,93.05,93.09,92.93,92.94,30500.0,61.9395,61.9661,61.8596,61.8663,30500.0
2015-04-02 15:10:00,92.94,93.0,92.88,92.89,20000.0,61.8663,61.9062,61.8263,61.833,20000.0
2015-04-02 15:20:00,92.89,93.08,92.88,93.06,39900.0,61.833,61.9595,61.8263,61.9462,39900.0
2015-04-02 15:30:00,93.06,93.11,93.01,93.05,80200.0,61.9462,61.9794,61.9129,61.9395,80200.0
2015-04-02 15:40:00,93.06,93.06,92.93,93.01,158500.0,61.9462,61.9462,61.8596,61.9129,158500.0
2015-04-02 15:50:00,93.02,93.08,92.9,92.9,234100.0,61.9195,61.9595,61.8397,61.8397,234100.0
2015-04-06 09:30:00,92.5,92.73,91.4,91.88,118200.0,61.5734,61.7265,60.8412,61.1607,118200.0
2015-04-06 09:40:00,91.87,92.34,91.68,92.28,58600.0,61.154,61.4669,61.0276,61.4269,58600.0
2015-04-06 09:50:00,92.28,92.67,92.27,92.5,183200.0,61.4269,61.6866,61.4203,61.5734,183200.0
2015-04-06 10:00:00,92.5,93.04,92.44,92.87,119000.0,61.5734,61.9328,61.5335,61.8197,119000.0
2015-04-06 10:10:00,92.85,93.04,92.72,92.97,137200.0,61.8064,61.9328,61.7198,61.8863,137200.0
2015-04-06 10:20:00,93.01,93.16,92.95,92.97,135400.0,61.9129,62.0127,61.8729,61.8863,135400.0
2015-04-06 10:30:00,93.01,93.06,92.88,92.95,63700.0,61.9129,61.9462,61.8263,61.8729,63700.0
2015-04-06 10:40:00,92.94,93.0,92.86,92.95,64900.0,61.8663,61.9062,61.813,61.8729,64900.0
2015-04-06 10:50:00,92.97,93.01,92.7,92.8,84800.0,61.8863,61.9129,61.7065,61.7731,84800.0
2015-04-06 11:00:00,92.78,92.8,92.64,92.7,79400.0,61.7598,61.7731,61.6666,61.7065,79400.0
2015-04-06 11:10:00,92.71,92.76,92.47,92.5,99400.0,61.7132,61.7465,61.5534,61.5734,99400.0
2015-04-06 11:20:00,92.52,92.72,92.48,92.5,61900.0,61.5867,61.7198,61.5601,61.5734,61900.0
2015-04-06 11:30:00,92.51,92.51,92.32,92.34,75800.0,61.58,61.58,61.4536,61.4669,75800.0
2015-04-06 11:40:00,92.34,92.54,92.27,92.33,90500.0,61.4669,61.6,61.4203,61.4602,90500.0
2015-04-06 11:50:00,92.36,92.43,92.32,92.32,32800.0,61.4802,61.5268,61.4536,61.4536,32800.0
2015-04-06 12:00:00,92.32,92.54,92.32,92.54,40700.0,61.4536,61.6,61.4536,61.6,40700.0
2015-04-06 12:10:00,92.53,92.64,92.52,92.63,56700.0,61.5934,61.6666,61.5867,61.6599,56700.0
2015-04-06 12:20:00,92.64,92.76,92.64,92.69,132000.0,61.6666,61.7465,61.6666,61.6999,132000.0
2015-04-06 12:30:00,92.68,92.77,92.67,92.72,98300.0,61.6932,61.7531,61.6866,61.7198,98300.0
2015-04-06 12:40:00,92.71,92.77,92.64,92.74,50200.0,61.7132,61.7531,61.6666,61.7332,50200.0
2015-04-06 12:50:00,92.73,92.76,92.7,92.71,54500.0,61.7265,61.7465,61.7065,61.7132,54500.0
2015-04-06 13:00:00,92.71,92.76,92.7,92.72,33100.0,61.7132,61.7465,61.7065,61.7198,33100.0
2015-04-06 13:10:00,92.74,92.85,92.72,92.76,33500.0,61.7332,61.8064,61.7198,61.7465,33500.0
2015-04-06 13:20:00,92.76,92.78,92.58,92.68,33600.0,61.7465,61.7598,61.6266,61.6932,33600.0
2015-04-06 13:30:00,92.68,92.75,92.62,92.65,23900.0,61.6932,61.7398,61.6533,61.6732,23900.0
2015-04-06 13:40:00,92.64,92.73,92.61,92.63,27100.0,61.6666,61.7265,61.6466,61.6599,27100.0
2015-04-06 13:50:00,92.62,92.62,92.44,92.49,32400.0,61.6533,61.6533,61.5335,61.5667,32400.0
2015-04-06 14:00:00,92.49,92.62,92.48,92.61,39400.0,61.5667,61.6533,61.5601,61.6466,39400.0
2015-04-06 14:10:00,92.62,92.8,92.62,92.77,41400.0,61.6533,61.7731,61.6533,61.7531,41400.0
2015-04-06 14:20:00,92.78,92.79,92.68,92.71,58800.0,61.7598,61.7664,61.6932,61.7132,58800.0
2015-04-06 14:30:00,92.71,92.74,92.67,92.68,40700.0,61.7132,61.7332,61.6866,61.6932,40700.0
2015-04-06 14:40:00,92.68,92.7,92.59,92.63,146400.0,61.6932,61.7065,61.6333,61.6599,146400.0
2015-04-06 14:50:00,92.63,92.63,92.54,92.55,74600.0,61.6599,61.6599,61.6,61.6067,74600.0
2015-04-06 15:00:00,92.56,92.57,92.52,92.56,95500.0,61.6133,61.62,61.5867,61.6133,95500.0
2015-04-06 15:10:00,92.56,92.57,92.48,92.49,72700.0,61.6133,61.62,61.5601,61.5667,72700.0
2015-04-06 15:20:00,92.48,92.54,92.44,92.51,70100.0,61.5601,61.6,61.5335,61.58,70100.0
2015-04-06 15:30:00,92.51,92.51,92.17,92.18,117000.0,61.58,61.58,61.3537,61.3604,117000.0
2015-04-06 15:40:00,92.17,92.17,92.04,92.06,130600.0,61.3537,61.3537,61.2672,61.2805,130600.0
2015-04-06 15:50:00,92.06,92.19,92.0,92.09,273100.0,61.2805,61.367,61.2406,61.3005,273100.0
2015-04-07 09:30:00,92.37,92.8,92.17,92.27,60800.0,61.4869,61.7731,61.3537,61.4203,60800.0
2015-04-07 09:40:00,92.28,92.32,91.84,92.0,47400.0,61.4269,61.4536,61.1341,61.2406,47400.0
2015-04-07 09:50:00,92.03,92.05,91.43,91.47,61500.0,61.2605,61.2738,60.8611,60.8878,61500.0
2015-04-07 10:00:00,91.47,91.6,91.22,91.31,77400.0,60.8878,60.9743,60.7213,60.7813,77400.0
2015-04-07 10:10:00,91.3,91.6,91.21,91.6,121000.0,60.7746,60.9743,60.7147,60.9743,121000.0
2015-04-07 10:20:00,91.59,91.65,91.51,91.57,47900.0,60.9676,61.0076,60.9144,60.9543,47900.0
2015-04-07 10:30:00,91.58,91.65,91.42,91.54,75700.0,60.961,61.0076,60.8545,60.9344,75700.0
2015-04-07 10:40:00,91.55,91.57,91.33,91.33,71200.0,60.941,60.9543,60.7946,60.7946,71200.0
2015-04-07 10:50:00,91.34,91.44,91.18,91.22,58300.0,60.8012,60.8678,60.6947,60.7213,58300.0
2015-04-07 11:00:00,91.22,91.29,91.16,91.17,52100.0,60.7213,60.7679,60.6814,60.6881,52100.0
2015-04-07 11:10:00,91.17,91.2,91.04,91.04,44800.0,60.6881,60.708,60.6015,60.6015,44800.0
2015-04-07 11:20:00,91.03,91.2,90.95,91.03,95600.0,60.5949,60.708,60.5416,60.5949,95600.0
2015-04-07 11:30:00,91.08,91.2,90.91,90.95,67000.0,60.6282,60.708,60.515,60.5416,67000.0
2015-04-07 11:40:00,90.95,91.06,90.87,90.98,40200.0,60.5416,60.6148,60.4884,60.5616,40200.0
2015-04-07 11:50:00,90.99,91.01,90.83,90.99,43900.0,60.5682,60.5816,60.4617,60.5682,43900.0
2015-04-07 12:00:00,91.0,91.01,90.81,90.81,36700.0,60.5749,60.5816,60.4484,60.4484,36700.0
2015-04-07 12:10:00,90.84,91.09,90.83,91.04,104600.0,60.4684,60.6348,60.4617,60.6015,104600.0
2015-04-07 12:20:00,91.06,91.24,91.05,91.1,42800.0,60.6148,60.7347,60.6082,60.6415,42800.0
2015-04-07 12:30:00,91.09,91.28,91.07,91.14,50800.0,60.6348,60.7613,60.6215,60.6681,50800.0
2015-04-07 12:40:00,91.11,91.11,90.92,90.94,28900.0,60.6481,60.6481,60.5217,60.535,28900.0
2015-04-07 12:50:00,90.95,91.16,90.95,91.06,23900.0,60.5416,60.6814,60.5416,60.6148,23900.0
2015-04-07 13:00:00,91.06,91.13,90.98,91.09,22200.0,60.6148,60.6614,60.5616,60.6348,22200.0
2015-04-07 13:10:00,91.12,91.12,90.98,91.06,56700.0,60.6548,60.6548,60.5616,60.6148,56700.0
2015-04-07 13:20:00,91.05,91.14,90.97,91.1,63500.0,60.6082,60.6681,60.5549,60.6415,63500.0
2015-04-07 13:30:00,91.1,91.12,91.05,91.1,48800.0,60.6415,60.6548,60.6082,60.6415,48800.0
2015-04-07 13:40:00,91.11,91.13,91.05,91.13,53600.0,60.6481,60.6614,60.6082,60.6614,53600.0
2015-04-07 13:50:00,91.11,91.18,91.08,91.15,60700.0,60.6481,60.6947,60.6282,60.6748,60700.0
2015-04-07 14:00:00,91.15,91.16,91.04,91.07,80100.0,60.6748,60.6814,60.6015,60.6215,80100.0
2015-04-07 14:10:00,91.09,91.12,90.92,90.94,58800.0,60.6348,60.6548,60.5217,60.535,58800.0
2015-04-07 14:20:00,90.94,90.95,90.74,90.82,60400.0,60.535,60.5416,60.4018,60.4551,60400.0
2015-04-07 14:30:00,90.82,90.94,90.76,90.84,53600.0,60.4551,60.535,60.4151,60.4684,53600.0
2015-04-07 14:40:00,90.85,90.92,90.67,90.72,73300.0,60.4751,60.5217,60.3552,60.3885,73300.0
2015-04-07 14:50:00,90.72,90.8,90.57,90.6,88500.0,60.3885,60.4418,60.2887,60.3086,88500.0
2015-04-07 15:00:00,90.6,90.92,90.6,90.79,90600.0,60.3086,60.5217,60.3086,60.4351,90600.0
2015-04-07 15:10:00,90.78,90.83,90.76,90.79,75300.0,60.4285,60.4617,60.4151,60.4351,75300.0
2015-04-07 15:20:00,90.78,90.9,90.72,90.82,98200.0,60.4285,60.5083,60.3885,60.4551,98200.0
2015-04-07 15:30:00,90.81,90.85,90.66,90.67,119300.0,60.4484,60.4751,60.3486,60.3552,119300.0
2015-04-07 15:40:00,90.65,90.79,90.57,90.67,157500.0,60.3419,60.4351,60.2887,60.3552,157500.0
2015-04-07 15:50:00,90.69,90.77,90.56,90.59,253900.0,60.3686,60.4218,60.282,60.302,253900.0
2015-04-08 09:30:00,90.93,91.36,90.6,91.32,49300.0,60.5283,60.8145,60.3086,60.7879,49300.0
2015-04-08 09:40:00,91.38,91.42,90.87,91.38,33000.0,60.8279,60.8545,60.4884,60.8279,33000.0
2015-04-08 09:50:00,91.38,91.52,91.32,91.39,17800.0,60.8279,60.921,60.7879,60.8345,17800.0
2015-04-08 10:00:00,91.33,91.44,91.21,91.26,69100.0,60.7946,60.8678,60.7147,60.748,69100.0
2015-04-08 10:10:00,91.28,91.45,91.26,91.36,21800.0,60.7613,60.8745,60.748,60.8145,21800.0
2015-04-08 10:20:00,91.36,91.54,91.31,91.51,15300.0,60.8145,60.9344,60.7813,60.9144,15300.0
2015-04-08 10:30:00,91.48,91.48,91.25,91.26,21300.0,60.8944,60.8944,60.7413,60.748,21300.0
2015-04-08 10:40:00,91.26,91.31,91.14,91.21,41000.0,60.748,60.7813,60.6681,60.7147,41000.0
2015-04-08 10:50:00,91.21,91.25,91.19,91.2,14200.0,60.7147,60.7413,60.7014,60.708,14200.0
2015-04-08 11:00:00,91.19,91.38,91.16,91.18,22700.0,60.7014,60.8279,60.6814,60.6947,22700.0
2015-04-08 11:10:00,91.18,91.21,90.91,91.0,34300.0,60.6947,60.7147,60.515,60.5749,34300.0
2015-04-08 11:20:00,91.01,91.05,90.81,90.82,26500.0,60.5816,60.6082,60.4484,60.4551,26500.0
2015-04-08 11:30:00,90.82,90.92,90.74,90.76,50000.0,60.4551,60.5217,60.4018,60.4151,50000.0
2015-04-08 11:40:00,90.77,90.94,90.65,90.82,82900.0,60.4218,60.535,60.3419,60.4551,82900.0
2015-04-08 11:50:00,90.81,90.92,90.75,90.92,29900.0,60.4484,60.5217,60.4085,60.5217,29900.0
2015-04-08 12:00:00,90.93,90.96,90.83,90.85,16100.0,60.5283,60.5483,60.4617,60.4751,16100.0
2015-04-08 12:10:00,90.86,90.86,90.76,90.85,26400.0,60.4817,60.4817,60.4151,60.4751,26400.0
2015-04-08 12:20:00,90.85,90.86,90.71,90.76,19000.0,60.4751,60.4817,60.3819,60.4151,19000.0
2015-04-08 12:30:00,90.76,90.79,90.72,90.74,14300.0,60.4151,60.4351,60.3885,60.4018,14300.0
2015-04-08 12:40:00,90.75,90.97,90.74,90.94,12400.0,60.4085,60.5549,60.4018,60.535,12400.0
2015-04-08 12:50:00,90.94,90.94,90.74,90.88,19600.0,60.535,60.535,60.4018,60.495,19600.0
2015-04-08 13:00:00,90.89,90.9,90.82,90.85,12500.0,60.5017,60.5083,60.4551,60.4751,12500.0
2015-04-08 13:10:00,90.83,90.87,90.7,90.7,13900.0,60.4617,60.4884,60.3752,60.3752,13900.0
2015-04-08 13:20:00,90.68,90.75,90.63,90.7,24800.0,60.3619,60.4085,60.3286,60.3752,24800.0
2015-04-08 13:30:00,90.73,90.76,90.64,90.67,19100.0,60.3952,60.4151,60.3353,60.3552,19100.0
2015-04-08 13:40:00,90.68,90.68,90.58,90.63,19400.0,60.3619,60.3619,60.2953,60.3286,19400.0
2015-04-08 13:50:00,90.63,90.75,90.62,90.63,20100.0,60.3286,60.4085,60.322,60.3286,20100.0
2015-04-08 14:00:00,90.62,90.65,90.37,90.37,39600.0,60.322,60.3419,60.1555,60.1555,39600.0
2015-04-08 14:10:00,90.38,90.94,90.38,90.79,34400.0,60.1622,60.535,60.1622,60.4351,34400.0
2015-04-08 14:20:00,90.76,90.89,90.6,90.63,37300.0,60.4151,60.5017,60.3086,60.3286,37300.0
2015-04-08 14:30:00,90.65,90.84,90.63,90.67,17800.0,60.3419,60.4684,60.3286,60.3552,17800.0
2015-04-08 14:40:00,90.68,90.81,90.61,90.77,32700.0,60.3619,60.4484,60.3153,60.4218,32700.0
2015-04-08 14:50:00,90.76,90.77,90.38,90.45,45100.0,60.4151,60.4218,60.1622,60.2088,45100.0
2015-04-08 15:00:00,90.49,90.6,90.4,90.43,45800.0,60.2354,60.3086,60.1755,60.1955,45800.0
2015-04-08 15:10:00,90.41,90.49,90.31,90.32,48400.0,60.1822,60.2354,60.1156,60.1223,48400.0
2015-04-08 15:20:00,90.33,90.45,90.25,90.33,46700.0,60.1289,60.2088,60.0757,60.1289,46700.0
2015-04-08 15:30:00,90.33,90.42,90.33,90.35,87100.0,60.1289,60.1888,60.1289,60.1422,87100.0
2015-04-08 15:40:00,90.35,90.43,90.25,90.27,85000.0,60.1422,60.1955,60.0757,60.089,85000.0
2015-04-08 15:50:00,90.27,90.38,90.27,90.36,173400.0,60.089,60.1622,60.089,60.1489,173400.0
2015-04-09 09:30:00,90.25,90.78,90.08,90.49,61000.0,60.0757,60.4285,59.9625,60.2354,61000.0
2015-04-09 09:40:00,90.56,90.58,90.29,90.36,55100.0,60.282,60.2953,60.1023,60.1489,55100.0
2015-04-09 09:50:00,90.35,90.37,90.09,90.09,23900.0,60.1422,60.1555,59.9692,59.9692,23900.0
2015-04-09 10:00:00,90.09,90.42,90.09,90.42,64500.0,59.9692,60.1888,59.9692,60.1888,64500.0
2015-04-09 10:10:00,90.43,90.53,90.41,90.49,51600.0,60.1955,60.262,60.1822,60.2354,51600.0
2015-04-09 10:20:00,90.52,90.65,90.4,90.65,131000.0,60.2554,60.3419,60.1755,60.3419,131000.0
2015-04-09 10:30:00,90.62,90.63,90.24,90.28,143500.0,60.322,60.3286,60.069,60.0956,143500.0
2015-04-09 10:40:00,90.32,90.33,90.08,90.12,29100.0,60.1223,60.1289,59.9625,59.9891,29100.0
2015-04-09 10:50:00,90.15,90.23,90.14,90.21,29300.0,60.0091,60.0623,60.0024,60.049,29300.0
2015-04-09 11:00:00,90.2,90.2,90.11,90.18,51100.0,60.0424,60.0424,59.9825,60.0291,51100.0
2015-04-09 11:10:00,90.17,90.21,90.15,90.15,44600.0,60.0224,60.049,60.0091,60.0091,44600.0
2015-04-09 11:20:00,90.14,90.14,89.94,90.09,60700.0,60.0024,60.0024,59.8693,59.9692,60700.0
2015-04-09 11:30:00,90.05,90.19,90.03,90.19,19700.0,59.9425,60.0357,59.9292,60.0357,19700.0
2015-04-09 11:40:00,90.18,90.24,90.11,90.19,27100.0,60.0291,60.069,59.9825,60.0357,27100.0
2015-04-09 11:50:00,90.2,90.22,90.1,90.11,67700.0,60.0424,60.0557,59.9758,59.9825,67700.0
2015-04-09 12:00:00,90.1,90.24,90.07,90.23,61000.0,59.9758,60.069,59.9558,60.0623,61000.0
2015-04-09 12:10:00,90.24,90.51,90.23,90.48,29500.0,60.069,60.2487,60.0623,60.2288,29500.0
2015-04-09 12:20:00,90.47,90.53,90.41,90.45,35400.0,60.2221,60.262,60.1822,60.2088,35400.0
2015-04-09 12:30:00,90.46,90.64,90.43,90.58,22400.0,60.2154,60.3353,60.1955,60.2953,22400.0
2015-04-09 12:40:00,90.56,90.68,90.56,90.66,30000.0,60.282,60.3619,60.282,60.3486,30000.0
2015-04-09 12:50:00,90.65,90.81,90.64,90.72,23800.0,60.3419,60.4484,60.3353,60.3885,23800.0
2015-04-09 13:00:00,90.74,90.77,90.51,90.52,25700.0,60.4018,60.4218,60.2487,60.2554,25700.0
2015-04-09 13:10:00,90.54,90.63,90.52,90.63,11900.0,60.2687,60.3286,60.2554,60.3286,11900.0
2015-04-09 13:20:00,90.63,90.65,90.61,90.62,13300.0,60.3286,60.3419,60.3153,60.322,13300.0
2015-04-09 13:30:00,90.61,90.63,90.43,90.44,16900.0,60.3153,60.3286,60.1955,60.2021,16900.0
2015-04-09 13:40:00,90.41,90.49,90.37,90.48,15600.0,60.1822,60.2354,60.1555,60.2288,15600.0
2015-04-09 13:50:00,90.48,90.52,90.38,90.41,15400.0,60.2288,60.2554,60.1622,60.1822,15400.0
2015-04-09 14:00:00,90.38,90.44,90.38,90.43,17900.0,60.1622,60.2021,60.1622,60.1955,17900.0
2015-04-09 14:10:00,90.43,90.53,90.42,90.43,15900.0,60.1955,60.262,60.1888,60.1955,15900.0
2015-04-09 14:20:00,90.42,90.42,90.33,90.34,17200.0,60.1888,60.1888,60.1289,60.1356,17200.0
2015-04-09 14:30:00,90.34,90.41,90.3,90.33,23600.0,60.1356,60.1822,60.1089,60.1289,23600.0
2015-04-09 14:40:00,90.34,90.34,90.26,90.3,14700.0,60.1356,60.1356,60.0823,60.1089,14700.0
2015-04-09 14:50:00,90.3,90.48,90.29,90.45,23200.0,60.1089,60.2288,60.1023,60.2088,23200.0
2015-04-09 15:00:00,90.46,90.66,90.46,90.61,31900.0,60.2154,60.3486,60.2154,60.3153,31900.0
2015-04-09 15:10:00,90.6,90.91,90.6,90.87,30200.0,60.3086,60.515,60.3086,60.4884,30200.0
2015-04-09 15:20:00,90.86,90.97,90.81,90.95,27900.0,60.4817,60.5549,60.4484,60.5416,27900.0
2015-04-09 15:30:00,90.97,90.98,90.71,90.77,32700.0,60.5549,60.5616,60.3819,60.4218,32700.0
2015-04-09 15:40:00,90.78,90.86,90.73,90.77,37000.0,60.4285,60.4817,60.3952,60.4218,37000.0
2015-04-09 15:50:00,90.79,90.93,90.77,90.86,83900.0,60.4351,60.5283,60.4218,60.4817,83900.0
2015-04-10 09:30:00,90.8,91.2,90.57,91.2,62400.0,60.4418,60.708,60.2887,60.708,62400.0
2015-04-10 09:40:00,91.2,91.28,91.07,91.19,39100.0,60.708,60.7613,60.6215,60.7014,39100.0
2015-04-10 09:50:00,91.21,91.26,91.11,91.21,27200.0,60.7147,60.748,60.6481,60.7147,27200.0
2015-04-10 10:00:00,91.22,91.26,91.0,91.23,35300.0,60.7213,60.748,60.5749,60.728,35300.0
2015-04-10 10:10:00,91.22,91.4,91.17,91.29,25400.0,60.7213,60.8412,60.6881,60.7679,25400.0
2015-04-10 10:20:00,91.28,91.38,91.27,91.35,32300.0,60.7613,60.8279,60.7546,60.8079,32300.0
2015-04-10 10:30:00,91.36,91.56,91.33,91.54,36700.0,60.8145,60.9477,60.7946,60.9344,36700.0
2015-04-10 10:40:00,91.54,91.55,91.09,91.22,39600.0,60.9344,60.941,60.6348,60.7213,39600.0
2015-04-10 10:50:00,91.23,91.52,91.22,91.52,35200.0,60.728,60.921,60.7213,60.921,35200.0
2015-04-10 11:00:00,91.52,91.53,91.43,91.43,22100.0,60.921,60.9277,60.8611,60.8611,22100.0
2015-04-10 11:10:00,91.43,91.48,91.36,91.48,12700.0,60.8611,60.8944,60.8145,60.8944,12700.0
2015-04-10 11:20:00,91.46,91.52,91.4,91.5,16400.0,60.8811,60.921,60.8412,60.9077,16400.0
2015-04-10 11:30:00,91.49,91.5,91.42,91.48,9400.0,60.9011,60.9077,60.8545,60.8944,9400.0
2015-04-10 11:40:00,91.47,91.52,91.42,91.42,13800.0,60.8878,60.921,60.8545,60.8545,13800.0
2015-04-10 11:50:00,91.42,91.49,91.39,91.45,18600.0,60.8545,60.9011,60.8345,60.8745,18600.0
2015-04-10 12:00:00,91.46,91.58,91.45,91.58,24500.0,60.8811,60.961,60.8745,60.961,24500.0
2015-04-10 12:10:00,91.59,91.71,91.53,91.71,50400.0,60.9676,61.0475,60.9277,61.0475,50400.0
2015-04-10 12:20:00,91.71,91.78,91.68,91.73,28400.0,61.0475,61.0941,61.0276,61.0608,28400.0
2015-04-10 12:30:00,91.73,91.9,91.72,91.89,47600.0,61.0608,61.174,61.0542,61.1673,47600.0
2015-04-10 12:40:00,91.88,92.08,91.87,91.95,46500.0,61.1607,61.2938,61.154,61.2073,46500.0
2015-04-10 12:50:00,91.94,92.04,91.94,92.03,22700.0,61.2006,61.2672,61.2006,61.2605,22700.0
2015-04-10 13:00:00,92.04,92.13,91.97,91.97,23200.0,61.2672,61.3271,61.2206,61.2206,23200.0
2015-04-10 13:10:00,91.97,92.05,91.92,92.02,18700.0,61.2206,61.2738,61.1873,61.2539,18700.0
2015-04-10 13:20:00,92.0,92.07,91.97,92.01,14500.0,61.2406,61.2872,61.2206,61.2472,14500.0
2015-04-10 13:30:00,92.02,92.16,92.01,92.13,24800.0,61.2539,61.3471,61.2472,61.3271,24800.0
2015-04-10 13:40:00,92.13,92.25,92.12,92.21,23500.0,61.3271,61.407,61.3204,61.3804,23500.0
2015-04-10 13:50:00,92.21,92.25,92.07,92.08,35700.0,61.3804,61.407,61.2872,61.2938,35700.0
2015-04-10 14:00:00,92.08,92.2,92.07,92.17,33200.0,61.2938,61.3737,61.2872,61.3537,33200.0
2015-04-10 14:10:00,92.16,92.25,92.16,92.24,17800.0,61.3471,61.407,61.3471,61.4003,17800.0
2015-04-10 14:20:00,92.23,92.26,92.15,92.25,61300.0,61.3937,61.4136,61.3404,61.407,61300.0
2015-04-10 14:30:00,92.24,92.25,92.18,92.18,19900.0,61.4003,61.407,61.3604,61.3604,19900.0
2015-04-10 14:40:00,92.18,92.18,92.08,92.11,24100.0,61.3604,61.3604,61.2938,61.3138,24100.0
2015-04-10 14:50:00,92.13,92.3,92.13,92.27,30100.0,61.3271,61.4403,61.3271,61.4203,30100.0
2015-04-10 15:00:00,92.26,92.32,92.26,92.31,30200.0,61.4136,61.4536,61.4136,61.4469,30200.0
2015-04-10 15:10:00,92.31,92.38,92.28,92.29,53900.0,61.4469,61.4935,61.4269,61.4336,53900.0
2015-04-10 15:20:00,92.27,92.29,92.2,92.23,49600.0,61.4203,61.4336,61.3737,61.3937,49600.0
2015-04-10 15:30:00,92.21,92.37,92.21,92.37,28500.0,61.3804,61.4869,61.3804,61.4869,28500.0
2015-04-10 15:40:00,92.36,92.43,92.32,92.34,51400.0,61.4802,61.5268,61.4536,61.4669,51400.0
2015-04-10 15:50:00,92.34,92.39,92.24,92.27,162300.0,61.4669,61.5002,61.4003,61.4203,162300.0
2015-04-13 09:30:00,92.34,92.61,92.3,92.61,35000.0,61.4669,61.6466,61.4403,61.6466,35000.0
2015-04-13 09:40:00,92.65,92.69,92.43,92.61,18000.0,61.6732,61.6999,61.5268,61.6466,18000.0
2015-04-13 09:50:00,92.67,92.67,92.43,92.45,14700.0,61.6866,61.6866,61.5268,61.5401,14700.0
2015-04-13 10:00:00,92.46,92.62,92.35,92.39,26000.0,61.5468,61.6533,61.4735,61.5002,26000.0
2015-04-13 10:10:00,92.38,92.56,92.38,92.43,14200.0,61.4935,61.6133,61.4935,61.5268,14200.0
2015-04-13 10:20:00,92.43,92.61,92.43,92.61,11100.0,61.5268,61.6466,61.5268,61.6466,11100.0
2015-04-13 10:30:00,92.58,92.59,92.34,92.38,19500.0,61.6266,61.6333,61.4669,61.4935,19500.0
2015-04-13 10:40:00,92.38,92.51,92.36,92.38,16000.0,61.4935,61.58,61.4802,61.4935,16000.0
2015-04-13 10:50:00,92.39,92.52,92.38,92.49,18000.0,61.5002,61.5867,61.4935,61.5667,18000.0
2015-04-13 11:00:00,92.51,92.57,92.5,92.56,5700.0,61.58,61.62,61.5734,61.6133,5700.0
2015-04-13 11:10:00,92.55,92.56,92.42,92.48,9400.0,61.6067,61.6133,61.5201,61.5601,9400.0
2015-04-13 11:20:00,92.47,92.54,92.44,92.5,8600.0,61.5534,61.6,61.5335,61.5734,8600.0
2015-04-13 11:30:00,92.49,92.51,92.42,92.43,11900.0,61.5667,61.58,61.5201,61.5268,11900.0
2015-04-13 11:40:00,92.41,92.42,92.33,92.33,19000.0,61.5135,61.5201,61.4602,61.4602,19000.0
2015-04-13 11:50:00,92.35,92.35,92.23,92.23,14100.0,61.4735,61.4735,61.3937,61.3937,14100.0
2015-04-13 12:00:00,92.24,92.42,92.24,92.39,8000.0,61.4003,61.5201,61.4003,61.5002,8000.0
2015-04-13 12:10:00,92.38,92.41,92.28,92.28,5200.0,61.4935,61.5135,61.4269,61.4269,5200.0
2015-04-13 12:20:00,92.25,92.29,92.19,92.2,15000.0,61.407,61.4336,61.367,61.3737,15000.0
2015-04-13 12:30:00,92.18,92.41,92.17,92.39,11200.0,61.3604,61.5135,61.3537,61.5002,11200.0
2015-04-13 12:40:00,92.4,92.41,92.32,92.35,7600.0,61.5068,61.5135,61.4536,61.4735,7600.0
2015-04-13 12:50:00,92.36,92.39,92.32,92.38,7600.0,61.4802,61.5002,61.4536,61.4935,7600.0
2015-04-13 13:00:00,92.34,92.37,92.21,92.23,11500.0,61.4669,61.4869,61.3804,61.3937,11500.0
2015-04-13 13:10:00,92.23,92.24,92.14,92.18,17400.0,61.3937,61.4003,61.3338,61.3604,17400.0
2015-04-13 13:20:00,92.17,92.28,92.1,92.1,23200.0,61.3537,61.4269,61.3071,61.3071,23200.0
2015-04-13 13:30:00,92.11,92.19,92.07,92.18,9800.0,61.3138,61.367,61.2872,61.3604,9800.0
2015-04-13 13:40:00,92.17,92.24,92.07,92.19,10500.0,61.3537,61.4003,61.2872,61.367,10500.0
2015-04-13 13:50:00,92.2,92.32,92.15,92.27,17200.0,61.3737,61.4536,61.3404,61.4203,17200.0
2015-04-13 14:00:00,92.26,92.31,92.16,92.3,15100.0,61.4136,61.4469,61.3471,61.4403,15100.0
2015-04-13 14:10:00,92.32,92.33,92.17,92.21,15600.0,61.4536,61.4602,61.3537,61.3804,15600.0
2015-04-13 14:20:00,92.21,92.3,92.18,92.29,8900.0,61.3804,61.4403,61.3604,61.4336,8900.0
2015-04-13 14:30:00,92.3,92.34,92.23,92.33,9200.0,61.4403,61.4669,61.3937,61.4602,9200.0
2015-04-13 14:40:00,92.32,92.36,92.18,92.27,13400.0,61.4536,61.4802,61.3604,61.4203,13400.0
2015-04-13 14:50:00,92.25,92.26,92.12,92.18,14700.0,61.407,61.4136,61.3204,61.3604,14700.0
2015-04-13 15:00:00,92.2,92.23,92.12,92.2,12100.0,61.3737,61.3937,61.3204,61.3737,12100.0
2015-04-13 15:10:00,92.2,92.21,92.11,92.18,17800.0,61.3737,61.3804,61.3138,61.3604,17800.0
2015-04-13 15:20:00,92.16,92.17,92.05,92.11,13700.0,61.3471,61.3537,61.2738,61.3138,13700.0
2015-04-13 15:30:00,92.09,92.12,92.02,92.05,28500.0,61.3005,61.3204,61.2539,61.2738,28500.0
2015-04-13 15:40:00,92.06,92.13,92.0,92.02,30200.0,61.2805,61.3271,61.2406,61.2539,30200.0
2015-04-13 15:50:00,92.04,92.09,91.97,92.03,79000.0,61.2672,61.3005,61.2206,61.2605,79000.0
2015-04-14 09:30:00,91.76,92.5,91.76,92.0,81900.0,61.0808,61.5734,61.0808,61.2406,81900.0
2015-04-14 09:40:00,92.12,92.33,91.79,91.93,23300.0,61.3204,61.4602,61.1008,61.194,23300.0
2015-04-14 09:50:00,91.91,91.93,91.53,91.6,26000.0,61.1807,61.194,60.9277,60.9743,26000.0
2015-04-14 10:00:00,91.53,91.53,91.09,91.32,28100.0,60.9277,60.9277,60.6348,60.7879,28100.0
2015-04-14 10:10:00,91.33,91.47,91.29,91.29,12400.0,60.7946,60.8878,60.7679,60.7679,12400.0
2015-04-14 10:20:00,91.3,91.46,91.3,91.32,16800.0,60.7746,60.8811,60.7746,60.7879,16800.0
2015-04-14 10:30:00,91.32,91.33,91.09,91.17,23200.0,60.7879,60.7946,60.6348,60.6881,23200.0
2015-04-14 10:40:00,91.17,91.35,91.14,91.33,14200.0,60.6881,60.8079,60.6681,60.7946,14200.0
2015-04-14 10:50:00,91.34,91.37,91.24,91.26,13600.0,60.8012,60.8212,60.7347,60.748,13600.0
2015-04-14 11:00:00,91.25,91.34,91.19,91.3,15300.0,60.7413,60.8012,60.7014,60.7746,15300.0
2015-04-14 11:10:00,91.3,91.54,91.3,91.42,25500.0,60.7746,60.9344,60.7746,60.8545,25500.0
2015-04-14 11:20:00,91.41,91.47,91.39,91.44,9300.0,60.8478,60.8878,60.8345,60.8678,9300.0
2015-04-14 11:30:00,91.44,91.56,91.42,91.47,9100.0,60.8678,60.9477,60.8545,60.8878,9100.0
2015-04-14 11:40:00,91.47,91.58,91.47,91.5,6900.0,60.8878,60.961,60.8878,60.9077,6900.0
2015-04-14 11:50:00,91.47,91.52,91.44,91.48,4700.0,60.8878,60.921,60.8678,60.8944,4700.0
2015-04-14 12:00:00,91.47,91.57,91.46,91.56,8600.0,60.8878,60.9543,60.8811,60.9477,8600.0
2015-04-14 12:10:00,91.58,91.58,91.45,91.46,8700.0,60.961,60.961,60.8745,60.8811,8700.0
2015-04-14 12:20:00,91.45,91.58,91.45,91.54,6400.0,60.8745,60.961,60.8745,60.9344,6400.0
2015-04-14 12:30:00,91.54,91.69,91.54,91.56,11000.0,60.9344,61.0342,60.9344,60.9477,11000.0
2015-04-14 12:40:00,91.55,91.57,91.47,91.47,6500.0,60.941,60.9543,60.8878,60.8878,6500.0
2015-04-14 12:50:00,91.45,91.5,91.42,91.45,10700.0,60.8745,60.9077,60.8545,60.8745,10700.0
2015-04-14 13:00:00,91.45,91.5,91.4,91.45,19200.0,60.8745,60.9077,60.8412,60.8745,19200.0
2015-04-14 13:10:00,91.44,91.54,91.35,91.43,23800.0,60.8678,60.9344,60.8079,60.8611,23800.0
2015-04-14 13:20:00,91.42,91.46,91.37,91.46,10800.0,60.8545,60.8811,60.8212,60.8811,10800.0
2015-04-14 13:30:00,91.47,91.5,91.43,91.47,8600.0,60.8878,60.9077,60.8611,60.8878,8600.0
2015-04-14 13:40:00,91.43,91.51,91.43,91.44,8100.0,60.8611,60.9144,60.8611,60.8678,8100.0
2015-04-14 13:50:00,91.42,91.45,91.34,91.35,12300.0,60.8545,60.8745,60.8012,60.8079,12300.0
2015-04-14 14:00:00,91.34,91.34,91.21,91.23,8900.0,60.8012,60.8012,60.7147,60.728,8900.0
2015-04-14 14:10:00,91.22,91.22,91.14,91.16,14500.0,60.7213,60.7213,60.6681,60.6814,14500.0
2015-04-14 14:20:00,91.16,91.17,91.09,91.13,7500.0,60.6814,60.6881,60.6348,60.6614,7500.0
2015-04-14 14:30:00,91.13,91.14,91.0,91.0,11900.0,60.6614,60.6681,60.5749,60.5749,11900.0
2015-04-14 14:40:00,91.03,91.07,90.98,91.05,10400.0,60.5949,60.6215,60.5616,60.6082,10400.0
2015-04-14 14:50:00,91.06,91.12,91.01,91.07,25300.0,60.6148,60.6548,60.5816,60.6215,25300.0
2015-04-14 15:00:00,91.07,91.42,91.07,91.38,38900.0,60.6215,60.8545,60.6215,60.8279,38900.0
2015-04-14 15:10:00,91.39,91.52,91.39,91.43,65600.0,60.8345,60.921,60.8345,60.8611,65600.0
2015-04-14 15:20:00,91.43,91.43,91.23,91.24,35700.0,60.8611,60.8611,60.728,60.7347,35700.0
2015-04-14 15:30:00,91.22,91.33,91.22,91.27,22300.0,60.7213,60.7946,60.7213,60.7546,22300.0
2015-04-14 15:40:00,91.25,91.31,91.17,91.17,47700.0,60.7413,60.7813,60.6881,60.6881,47700.0
2015-04-14 15:50:00,91.18,91.24,91.12,91.19,91300.0,60.6947,60.7347,60.6548,60.7014,91300.0
2015-04-15 09:30:00,91.34,91.61,91.29,91.45,43200.0,60.8012,60.981,60.7679,60.8745,43200.0
2015-04-15 09:40:00,91.49,91.52,91.15,91.21,44700.0,60.9011,60.921,60.6748,60.7147,44700.0
2015-04-15 09:50:00,91.25,91.28,91.1,91.11,25900.0,60.7413,60.7613,60.6415,60.6481,25900.0
2015-04-15 10:00:00,91.09,91.11,90.88,91.07,28500.0,60.6348,60.6481,60.495,60.6215,28500.0
2015-04-15 10:10:00,91.07,91.19,91.05,91.08,15800.0,60.6215,60.7014,60.6082,60.6282,15800.0
2015-04-15 10:20:00,91.09,91.12,90.91,90.95,18300.0,60.6348,60.6548,60.515,60.5416,18300.0
2015-04-15 10:30:00,90.97,90.99,90.9,90.93,14600.0,60.5549,60.5682,60.5083,60.5283,14600.0
2015-04-15 10:40:00,90.93,91.01,90.88,90.95,15000.0,60.5283,60.5816,60.495,60.5416,15000.0
2015-04-15 10:50:00,90.95,91.01,90.84,90.91,30300.0,60.5416,60.5816,60.4684,60.515,30300.0
2015-04-15 11:00:00,90.92,90.96,90.9,90.94,14000.0,60.5217,60.5483,60.5083,60.535,14000.0
2015-04-15 11:10:00,90.93,90.98,90.86,90.87,23200.0,60.5283,60.5616,60.4817,60.4884,23200.0
2015-04-15 11:20:00,90.86,90.88,90.81,90.88,19300.0,60.4817,60.495,60.4484,60.495,19300.0
2015-04-15 11:30:00,90.89,90.93,90.8,90.85,22600.0,60.5017,60.5283,60.4418,60.4751,22600.0
2015-04-15 11:40:00,90.83,91.03,90.81,91.0,18500.0,60.4617,60.5949,60.4484,60.5749,18500.0
2015-04-15 11:50:00,91.01,91.08,90.97,91.02,26900.0,60.5816,60.6282,60.5549,60.5882,26900.0
2015-04-15 12:00:00,91.02,91.04,90.96,90.96,26500.0,60.5882,60.6015,60.5483,60.5483,26500.0
2015-04-15 12:10:00,90.97,91.04,90.96,90.99,11100.0,60.5549,60.6015,60.5483,60.5682,11100.0
2015-04-15 12:20:00,91.0,91.12,90.99,91.12,26400.0,60.5749,60.6548,60.5682,60.6548,26400.0
2015-04-15 12:30:00,91.12,91.28,91.09,91.28,15400.0,60.6548,60.7613,60.6348,60.7613,15400.0
2015-04-15 12:40:00,91.26,91.46,91.25,91.44,12000.0,60.748,60.8811,60.7413,60.8678,12000.0
2015-04-15 12:50:00,91.44,91.45,91.38,91.42,16300.0,60.8678,60.8745,60.8279,60.8545,16300.0
2015-04-15 13:00:00,91.42,91.43,91.22,91.23,18100.0,60.8545,60.8611,60.7213,60.728,18100.0
2015-04-15 13:10:00,91.23,91.44,91.23,91.41,11700.0,60.728,60.8678,60.728,60.8478,11700.0
2015-04-15 13:20:00,91.42,91.48,91.33,91.48,19200.0,60.8545,60.8944,60.7946,60.8944,19200.0
2015-04-15 13:30:00,91.44,91.54,91.4,91.41,11500.0,60.8678,60.9344,60.8412,60.8478,11500.0
2015-04-15 13:40:00,91.37,91.52,91.36,91.44,14000.0,60.8212,60.921,60.8145,60.8678,14000.0
2015-04-15 13:50:00,91.43,91.5,91.42,91.48,14700.0,60.8611,60.9077,60.8545,60.8944,14700.0
2015-04-15 14:00:00,91.46,91.51,91.44,91.51,12600.0,60.8811,60.9144,60.8678,60.9144,12600.0
2015-04-15 14:10:00,91.52,91.59,91.46,91.54,29600.0,60.921,60.9676,60.8811,60.9344,29600.0
2015-04-15 14:20:00,91.55,91.55,91.42,91.49,19500.0,60.941,60.941,60.8545,60.9011,19500.0
2015-04-15 14:30:00,91.48,91.48,91.33,91.38,16500.0,60.8944,60.8944,60.7946,60.8279,16500.0
2015-04-15 14:40:00,91.39,91.46,91.35,91.46,18500.0,60.8345,60.8811,60.8079,60.8811,18500.0
2015-04-15 14:50:00,91.46,91.49,91.42,91.49,14200.0,60.8811,60.9011,60.8545,60.9011,14200.0
2015-04-15 15:00:00,91.49,91.49,91.36,91.37,15600.0,60.9011,60.9011,60.8145,60.8212,15600.0
2015-04-15 15:10:00,91.37,91.38,91.21,91.23,18300.0,60.8212,60.8279,60.7147,60.728,18300.0
2015-04-15 15:20:00,91.24,91.26,91.17,91.24,22000.0,60.7347,60.748,60.6881,60.7347,22000.0
2015-04-15 15:30:00,91.24,91.26,91.07,91.1,32400.0,60.7347,60.748,60.6215,60.6415,32400.0
2015-04-15 15:40:00,91.09,91.11,91.02,91.09,35600.0,60.6348,60.6481,60.5882,60.6348,35600.0
2015-04-15 15:50:00,91.1,91.19,91.05,91.15,103700.0,60.6415,60.7014,60.6082,60.6748,103700.0
2015-04-16 09:30:00,90.99,91.23,90.78,91.06,45600.0,60.5682,60.728,60.4285,60.6148,45600.0
2015-04-16 09:40:00,91.07,91.12,90.71,91.02,38300.0,60.6215,60.6548,60.3819,60.5882,38300.0
2015-04-16 09:50:00,90.99,91.02,90.87,91.0,17900.0,60.5682,60.5882,60.4884,60.5749,17900.0
2015-04-16 10:00:00,90.98,91.1,90.93,90.98,9200.0,60.5616,60.6415,60.5283,60.5616,9200.0
2015-04-16 10:10:00,90.96,91.2,90.96,91.07,12800.0,60.5483,60.708,60.5483,60.6215,12800.0
2015-04-16 10:20:00,91.07,91.27,90.99,91.2,40400.0,60.6215,60.7546,60.5682,60.708,40400.0
2015-04-16 10:30:00,91.17,91.32,91.15,91.26,11800.0,60.6881,60.7879,60.6748,60.748,11800.0
2015-04-16 10:40:00,91.28,91.43,91.26,91.43,11400.0,60.7613,60.8611,60.748,60.8611,11400.0
2015-04-16 10:50:00,91.41,91.53,91.34,91.47,18700.0,60.8478,60.9277,60.8012,60.8878,18700.0
2015-04-16 11:00:00,91.49,91.52,91.4,91.52,8000.0,60.9011,60.921,60.8412,60.921,8000.0
2015-04-16 11:10:00,91.53,91.63,91.45,91.57,11200.0,60.9277,60.9943,60.8745,60.9543,11200.0
2015-04-16 11:20:00,91.56,91.66,91.55,91.64,23300.0,60.9477,61.0142,60.941,61.0009,23300.0
2015-04-16 11:30:00,91.64,91.66,91.57,91.62,9100.0,61.0009,61.0142,60.9543,60.9876,9100.0
2015-04-16 11:40:00,91.62,91.65,91.57,91.65,15400.0,60.9876,61.0076,60.9543,61.0076,15400.0
2015-04-16 11:50:00,91.63,91.68,91.55,91.67,13500.0,60.9943,61.0276,60.941,61.0209,13500.0
2015-04-16 12:00:00,91.68,91.71,91.62,91.64,6000.0,61.0276,61.0475,60.9876,61.0009,6000.0
2015-04-16 12:10:00,91.64,91.64,91.52,91.56,6800.0,61.0009,61.0009,60.921,60.9477,6800.0
2015-04-16 12:20:00,91.58,91.76,91.57,91.72,26800.0,60.961,61.0808,60.9543,61.0542,26800.0
2015-04-16 12:30:00,91.72,91.81,91.63,91.64,12200.0,61.0542,61.1141,60.9943,61.0009,12200.0
2015-04-16 12:40:00,91.62,91.67,91.56,91.58,10300.0,60.9876,61.0209,60.9477,60.961,10300.0
2015-04-16 12:50:00,91.56,91.62,91.52,91.62,11300.0,60.9477,60.9876,60.921,60.9876,11300.0
2015-04-16 13:00:00,91.6,91.61,91.5,91.52,35800.0,60.9743,60.981,60.9077,60.921,35800.0
2015-04-16 13:10:00,91.5,91.54,91.5,91.5,11000.0,60.9077,60.9344,60.9077,60.9077,11000.0
2015-04-16 13:20:00,91.51,91.54,91.47,91.51,9700.0,60.9144,60.9344,60.8878,60.9144,9700.0
2015-04-16 13:30:00,91.47,91.52,91.43,91.47,7900.0,60.8878,60.921,60.8611,60.8878,7900.0
2015-04-16 13:40:00,91.49,91.57,91.36,91.57,12900.0,60.9011,60.9543,60.8145,60.9543,12900.0
2015-04-16 13:50:00,91.61,91.68,91.56,91.68,7100.0,60.981,61.0276,60.9477,61.0276,7100.0
2015-04-16 14:00:00,91.69,91.7,91.52,91.57,14000.0,61.0342,61.0409,60.921,60.9543,14000.0
2015-04-16 14:10:00,91.57,91.63,91.52,91.58,10400.0,60.9543,60.9943,60.921,60.961,10400.0
2015-04-16 14:20:00,91.59,91.66,91.53,91.65,5600.0,60.9676,61.0142,60.9277,61.0076,5600.0
2015-04-16 14:30:00,91.68,91.72,91.58,91.68,7600.0,61.0276,61.0542,60.961,61.0276,7600.0
2015-04-16 14:40:00,91.69,91.72,91.62,91.7,8600.0,61.0342,61.0542,60.9876,61.0409,8600.0
2015-04-16 14:50:00,91.7,91.82,91.67,91.77,35100.0,61.0409,61.1207,61.0209,61.0875,35100.0
2015-04-16 15:00:00,91.76,91.77,91.68,91.77,22000.0,61.0808,61.0875,61.0276,61.0875,22000.0
2015-04-16 15:10:00,91.76,91.83,91.76,91.81,17900.0,61.0808,61.1274,61.0808,61.1141,17900.0
2015-04-16 15:20:00,91.81,91.81,91.59,91.62,16600.0,61.1141,61.1141,60.9676,60.9876,16600.0
2015-04-16 15:30:00,91.61,91.68,91.51,91.54,34000.0,60.981,61.0276,60.9144,60.9344,34000.0
2015-04-16 15:40:00,91.56,91.56,91.41,91.42,36600.0,60.9477,60.9477,60.8478,60.8545,36600.0
2015-04-16 15:50:00,91.43,91.56,91.37,91.53,92500.0,60.8611,60.9477,60.8212,60.9277,92500.0
2015-04-17 09:30:00,90.86,91.18,90.69,90.78,116200.0,60.4817,60.6947,60.3686,60.4285,116200.0
2015-04-17 09:40:00,90.72,91.02,90.09,90.43,109000.0,60.3885,60.5882,59.9692,60.1955,109000.0
2015-04-17 09:50:00,90.44,90.69,90.44,90.5,33400.0,60.2021,60.3686,60.2021,60.2421,33400.0
2015-04-17 10:00:00,90.5,90.58,90.22,90.3,56000.0,60.2421,60.2953,60.0557,60.1089,56000.0
2015-04-17 10:10:00,90.34,90.46,90.27,90.41,33300.0,60.1356,60.2154,60.089,60.1822,33300.0
2015-04-17 10:20:00,90.42,90.45,90.27,90.32,37600.0,60.1888,60.2088,60.089,60.1223,37600.0
2015-04-17 10:30:00,90.3,90.54,90.26,90.47,24000.0,60.1089,60.2687,60.0823,60.2221,24000.0
2015-04-17 10:40:00,90.46,90.6,90.46,90.47,14700.0,60.2154,60.3086,60.2154,60.2221,14700.0
2015-04-17 10:50:00,90.44,90.44,90.25,90.36,36400.0,60.2021,60.2021,60.0757,60.1489,36400.0
2015-04-17 11:00:00,90.35,90.39,90.13,90.24,189000.0,60.1422,60.1689,59.9958,60.069,189000.0
2015-04-17 11:10:00,90.24,90.3,90.05,90.09,58400.0,60.069,60.1089,59.9425,59.9692,58400.0
2015-04-17 11:20:00,90.1,90.2,90.04,90.09,39900.0,59.9758,60.0424,59.9359,59.9692,39900.0
2015-04-17 11:30:00,90.06,90.09,89.95,90.0,27700.0,59.9492,59.9692,59.876,59.9092,27700.0
2015-04-17 11:40:00,89.98,90.06,89.84,90.04,32400.0,59.8959,59.9492,59.8027,59.9359,32400.0
2015-04-17 11:50:00,90.03,90.14,89.99,90.11,27800.0,59.9292,60.0024,59.9026,59.9825,27800.0
2015-04-17 12:00:00,90.12,90.15,90.05,90.13,88600.0,59.9891,60.0091,59.9425,59.9958,88600.0
2015-04-17 12:10:00,90.13,90.35,90.12,90.24,41100.0,59.9958,60.1422,59.9891,60.069,41100.0
2015-04-17 12:20:00,90.24,90.27,90.12,90.12,21700.0,60.069,60.089,59.9891,59.9891,21700.0
2015-04-17 12:30:00,90.11,90.19,90.07,90.18,30800.0,59.9825,60.0357,59.9558,60.0291,30800.0
2015-04-17 12:40:00,90.17,90.17,90.01,90.01,5600.0,60.0224,60.0224,59.9159,59.9159,5600.0
2015-04-17 12:50:00,90.02,90.07,89.98,90.01,27000.0,59.9226,59.9558,59.8959,59.9159,27000.0
2015-04-17 13:00:00,90.0,90.09,89.91,89.96,17000.0,59.9092,59.9692,59.8493,59.8826,17000.0
2015-04-17 13:10:00,89.92,90.03,89.9,89.97,20300.0,59.856,59.9292,59.8427,59.8893,20300.0
2015-04-17 13:20:00,89.97,90.05,89.93,89.98,15900.0,59.8893,59.9425,59.8627,59.8959,15900.0
2015-04-17 13:30:00,89.95,90.04,89.87,90.04,23000.0,59.876,59.9359,59.8227,59.9359,23000.0
2015-04-17 13:40:00,90.02,90.06,89.97,89.97,35600.0,59.9226,59.9492,59.8893,59.8893,35600.0
2015-04-17 13:50:00,89.96,89.97,89.71,89.84,33600.0,59.8826,59.8893,59.7162,59.8027,33600.0
2015-04-17 14:00:00,89.83,89.91,89.71,89.71,30700.0,59.7961,59.8493,59.7162,59.7162,30700.0
2015-04-17 14:10:00,89.67,89.81,89.62,89.69,33100.0,59.6896,59.7828,59.6563,59.7029,33100.0
2015-04-17 14:20:00,89.67,89.8,89.61,89.7,25000.0,59.6896,59.7761,59.6496,59.7095,25000.0
2015-04-17 14:30:00,89.72,89.86,89.67,89.76,41900.0,59.7229,59.8161,59.6896,59.7495,41900.0
2015-04-17 14:40:00,89.75,89.9,89.74,89.88,48500.0,59.7428,59.8427,59.7362,59.8294,48500.0
2015-04-17 14:50:00,89.87,89.87,89.77,89.77,23100.0,59.8227,59.8227,59.7561,59.7561,23100.0
2015-04-17 15:00:00,89.78,89.96,89.77,89.93,66500.0,59.7628,59.8826,59.7561,59.8627,66500.0
2015-04-17 15:10:00,89.94,90.03,89.78,89.79,54000.0,59.8693,59.9292,59.7628,59.7695,54000.0
2015-04-17 15:20:00,89.81,89.83,89.7,89.8,24900.0,59.7828,59.7961,59.7095,59.7761,24900.0
2015-04-17 15:30:00,89.79,89.94,89.79,89.88,75500.0,59.7695,59.8693,59.7695,59.8294,75500.0
2015-04-17 15:40:00,89.89,89.9,89.81,89.82,74900.0,59.836,59.8427,59.7828,59.7894,74900.0
2015-04-17 15:50:00,89.82,89.95,89.79,89.91,160200.0,59.7894,59.876,59.7695,59.8493,160200.0
2015-04-20 09:30:00,90.54,90.75,90.2,90.54,34000.0,60.2687,60.4085,60.0424,60.2687,34000.0
2015-04-20 09:40:00,90.53,90.73,90.42,90.73,15000.0,60.262,60.3952,60.1888,60.3952,15000.0
2015-04-20 09:50:00,90.75,90.77,90.37,90.37,15700.0,60.4085,60.4218,60.1555,60.1555,15700.0
2015-04-20 10:00:00,90.44,90.55,90.33,90.42,20300.0,60.2021,60.2754,60.1289,60.1888,20300.0
2015-04-20 10:10:00,90.43,90.45,90.35,90.44,7100.0,60.1955,60.2088,60.1422,60.2021,7100.0
2015-04-20 10:20:00,90.4,90.75,90.4,90.75,113500.0,60.1755,60.4085,60.1755,60.4085,113500.0
2015-04-20 10:30:00,90.76,90.83,90.72,90.72,14600.0,60.4151,60.4617,60.3885,60.3885,14600.0
2015-04-20 10:40:00,90.73,90.89,90.72,90.81,14200.0,60.3952,60.5017,60.3885,60.4484,14200.0
2015-04-20 10:50:00,90.81,91.06,90.81,91.05,16400.0,60.4484,60.6148,60.4484,60.6082,16400.0
2015-04-20 11:00:00,91.07,91.17,91.06,91.14,7900.0,60.6215,60.6881,60.6148,60.6681,7900.0
2015-04-20 11:10:00,91.16,91.19,91.05,91.08,16000.0,60.6814,60.7014,60.6082,60.6282,16000.0
2015-04-20 11:20:00,91.1,91.1,90.89,90.89,62700.0,60.6415,60.6415,60.5017,60.5017,62700.0
2015-04-20 11:30:00,90.89,90.95,90.77,90.8,15300.0,60.5017,60.5416,60.4218,60.4418,15300.0
2015-04-20 11:40:00,90.77,90.85,90.65,90.68,10800.0,60.4218,60.4751,60.3419,60.3619,10800.0
2015-04-20 11:50:00,90.64,90.93,90.61,90.93,9800.0,60.3353,60.5283,60.3153,60.5283,9800.0
2015-04-20 12:00:00,90.94,90.94,90.81,90.84,9100.0,60.535,60.535,60.4484,60.4684,9100.0
2015-04-20 12:10:00,90.85,91.01,90.84,90.94,19300.0,60.4751,60.5816,60.4684,60.535,19300.0
2015-04-20 12:20:00,90.95,91.07,90.87,91.07,16000.0,60.5416,60.6215,60.4884,60.6215,16000.0
2015-04-20 12:30:00,91.07,91.08,90.89,90.9,12700.0,60.6215,60.6282,60.5017,60.5083,12700.0
2015-04-20 12:40:00,90.89,91.14,90.89,91.09,105900.0,60.5017,60.6681,60.5017,60.6348,105900.0
2015-04-20 12:50:00,91.07,91.14,91.0,91.14,25600.0,60.6215,60.6681,60.5749,60.6681,25600.0
2015-04-20 13:00:00,91.15,91.17,91.1,91.1,10000.0,60.6748,60.6881,60.6415,60.6415,10000.0
2015-04-20 13:10:00,91.08,91.12,91.01,91.01,11700.0,60.6282,60.6548,60.5816,60.5816,11700.0
2015-04-20 13:20:00,91.0,91.03,90.91,90.98,12200.0,60.5749,60.5949,60.515,60.5616,12200.0
2015-04-20 13:30:00,91.0,91.04,90.96,91.04,12800.0,60.5749,60.6015,60.5483,60.6015,12800.0
2015-04-20 13:40:00,91.02,91.04,91.0,91.03,8000.0,60.5882,60.6015,60.5749,60.5949,8000.0
2015-04-20 13:50:00,91.04,91.04,90.99,91.03,6600.0,60.6015,60.6015,60.5682,60.5949,6600.0
2015-04-20 14:00:00,91.01,91.08,91.01,91.03,7700.0,60.5816,60.6282,60.5816,60.5949,7700.0
2015-04-20 14:10:00,91.03,91.12,91.03,91.09,9900.0,60.5949,60.6548,60.5949,60.6348,9900.0
2015-04-20 14:20:00,91.08,91.09,90.95,91.0,37300.0,60.6282,60.6348,60.5416,60.5749,37300.0
2015-04-20 14:30:00,91.01,91.05,90.94,91.05,8200.0,60.5816,60.6082,60.535,60.6082,8200.0
2015-04-20 14:40:00,91.05,91.11,90.98,91.0,29600.0,60.6082,60.6481,60.5616,60.5749,29600.0
2015-04-20 14:50:00,91.0,91.07,91.0,91.07,20900.0,60.5749,60.6215,60.5749,60.6215,20900.0
2015-04-20 15:00:00,91.08,91.1,90.97,91.04,25000.0,60.6282,60.6415,60.5549,60.6015,25000.0
2015-04-20 15:10:00,91.05,91.1,91.04,91.08,8300.0,60.6082,60.6415,60.6015,60.6282,8300.0
2015-04-20 15:20:00,91.08,91.08,90.9,90.91,15100.0,60.6282,60.6282,60.5083,60.515,15100.0
2015-04-20 15:30:00,90.91,91.02,90.91,90.91,20400.0,60.515,60.5882,60.515,60.515,20400.0
2015-04-20 15:40:00,90.94,90.98,90.87,90.93,17800.0,60.535,60.5616,60.4884,60.5283,17800.0
2015-04-20 15:50:00,90.93,90.95,90.79,90.79,53800.0,60.5283,60.5416,60.4351,60.4351,53800.0
2015-04-21 09:30:00,90.94,91.38,90.85,90.87,52500.0,60.535,60.8279,60.4751,60.4884,52500.0
2015-04-21 09:40:00,90.87,91.13,90.82,91.03,43300.0,60.4884,60.6614,60.4551,60.5949,43300.0
2015-04-21 09:50:00,91.15,91.42,91.12,91.31,21000.0,60.6748,60.8545,60.6548,60.7813,21000.0
2015-04-21 10:00:00,91.28,91.42,90.93,90.98,28300.0,60.7613,60.8545,60.5283,60.5616,28300.0
2015-04-21 10:10:00,91.0,91.19,90.97,91.06,25800.0,60.5749,60.7014,60.5549,60.6148,25800.0
2015-04-21 10:20:00,91.07,91.22,91.06,91.17,17200.0,60.6215,60.7213,60.6148,60.6881,17200.0
2015-04-21 10:30:00,91.18,91.19,91.0,91.07,22400.0,60.6947,60.7014,60.5749,60.6215,22400.0
2015-04-21 10:40:00,91.06,91.12,90.9,90.99,20000.0,60.6148,60.6548,60.5083,60.5682,20000.0
2015-04-21 10:50:00,90.98,91.12,90.91,90.99,11200.0,60.5616,60.6548,60.515,60.5682,11200.0
2015-04-21 11:00:00,90.96,91.11,90.96,91.05,10400.0,60.5483,60.6481,60.5483,60.6082,10400.0
2015-04-21 11:10:00,91.06,91.08,90.95,90.98,13100.0,60.6148,60.6282,60.5416,60.5616,13100.0
2015-04-21 11:20:00,90.98,90.99,90.77,90.78,10900.0,60.5616,60.5682,60.4218,60.4285,10900.0
2015-04-21 11:30:00,90.79,90.85,90.75,90.8,11500.0,60.4351,60.4751,60.4085,60.4418,11500.0
2015-04-21 11:40:00,90.77,90.77,90.58,90.65,16000.0,60.4218,60.4218,60.2953,60.3419,16000.0
2015-04-21 11:50:00,90.66,90.76,90.62,90.75,8400.0,60.3486,60.4151,60.322,60.4085,8400.0
2015-04-21 12:00:00,90.73,90.78,90.67,90.74,12100.0,60.3952,60.4285,60.3552,60.4018,12100.0
2015-04-21 12:10:00,90.75,90.76,90.57,90.57,11400.0,60.4085,60.4151,60.2887,60.2887,11400.0
2015-04-21 12:20:00,90.58,90.66,90.54,90.63,7700.0,60.2953,60.3486,60.2687,60.3286,7700.0
2015-04-21 12:30:00,90.62,90.7,90.57,90.7,11200.0,60.322,60.3752,60.2887,60.3752,11200.0
2015-04-21 12:40:00,90.7,90.71,90.55,90.61,30700.0,60.3752,60.3819,60.2754,60.3153,30700.0
2015-04-21 12:50:00,90.59,90.69,90.54,90.69,9900.0,60.302,60.3686,60.2687,60.3686,9900.0
2015-04-21 13:00:00,90.72,90.83,90.72,90.81,9400.0,60.3885,60.4617,60.3885,60.4484,9400.0
2015-04-21 13:10:00,90.81,90.9,90.8,90.8,17800.0,60.4484,60.5083,60.4418,60.4418,17800.0
2015-04-21 13:20:00,90.8,90.83,90.68,90.69,12500.0,60.4418,60.4617,60.3619,60.3686,12500.0
2015-04-21 13:30:00,90.68,90.75,90.5,90.56,21000.0,60.3619,60.4085,60.2421,60.282,21000.0
2015-04-21 13:40:00,90.55,90.6,90.43,90.46,24100.0,60.2754,60.3086,60.1955,60.2154,24100.0
2015-04-21 13:50:00,90.45,90.52,90.45,90.48,12500.0,60.2088,60.2554,60.2088,60.2288,12500.0
2015-04-21 14:00:00,90.45,90.54,90.35,90.53,34200.0,60.2088,60.2687,60.1422,60.262,34200.0
2015-04-21 14:10:00,90.56,90.7,90.56,90.65,12800.0,60.282,60.3752,60.282,60.3419,12800.0
2015-04-21 14:20:00,90.66,90.76,90.64,90.7,14000.0,60.3486,60.4151,60.3353,60.3752,14000.0
2015-04-21 14:30:00,90.73,90.78,90.6,90.67,10800.0,60.3952,60.4285,60.3086,60.3552,10800.0
2015-04-21 14:40:00,90.66,90.66,90.54,90.6,12500.0,60.3486,60.3486,60.2687,60.3086,12500.0
2015-04-21 14:50:00,90.6,90.6,90.44,90.46,17700.0,60.3086,60.3086,60.2021,60.2154,17700.0
2015-04-21 15:00:00,90.47,90.49,90.34,90.46,13000.0,60.2221,60.2354,60.1356,60.2154,13000.0
2015-04-21 15:10:00,90.47,90.47,90.27,90.31,26300.0,60.2221,60.2221,60.089,60.1156,26300.0
2015-04-21 15:20:00,90.3,90.33,90.21,90.29,26400.0,60.1089,60.1289,60.049,60.1023,26400.0
2015-04-21 15:30:00,90.27,90.31,90.21,90.29,27600.0,60.089,60.1156,60.049,60.1023,27600.0
2015-04-21 15:40:00,90.29,90.35,90.17,90.18,39200.0,60.1023,60.1422,60.0224,60.0291,39200.0
2015-04-21 15:50:00,90.18,90.35,90.18,90.27,66400.0,60.0291,60.1422,60.0291,60.089,66400.0
2015-04-22 09:30:00,90.31,90.7,89.96,89.99,33200.0,60.1156,60.3752,59.8826,59.9026,33200.0
2015-04-22 09:40:00,89.96,90.4,89.58,89.62,37100.0,59.8826,60.1755,59.6297,59.6563,37100.0
2015-04-22 09:50:00,89.6,89.97,89.5,89.97,15100.0,59.643,59.8893,59.5764,59.8893,15100.0
2015-04-22 10:00:00,89.98,90.26,89.77,89.91,23400.0,59.8959,60.0823,59.7561,59.8493,23400.0
2015-04-22 10:10:00,89.91,90.03,89.79,90.0,12500.0,59.8493,59.9292,59.7695,59.9092,12500.0
2015-04-22 10:20:00,90.0,90.31,89.96,90.26,38100.0,59.9092,60.1156,59.8826,60.0823,38100.0
2015-04-22 10:30:00,90.27,90.42,90.16,90.42,50200.0,60.089,60.1888,60.0158,60.1888,50200.0
2015-04-22 10:40:00,90.43,91.08,90.43,91.07,67000.0,60.1955,60.6282,60.1955,60.6215,67000.0
2015-04-22 10:50:00,91.07,91.16,90.99,91.0,88100.0,60.6215,60.6814,60.5682,60.5749,88100.0
2015-04-22 11:00:00,91.01,91.03,90.78,90.82,9600.0,60.5816,60.5949,60.4285,60.4551,9600.0
2015-04-22 11:10:00,90.81,91.04,90.78,90.78,20000.0,60.4484,60.6015,60.4285,60.4285,20000.0
2015-04-22 11:20:00,90.79,90.8,90.63,90.7,12300.0,60.4351,60.4418,60.3286,60.3752,12300.0
2015-04-22 11:30:00,90.67,90.81,90.66,90.81,13000.0,60.3552,60.4484,60.3486,60.4484,13000.0
2015-04-22 11:40:00,90.82,91.0,90.81,90.91,17900.0,60.4551,60.5749,60.4484,60.515,17900.0
2015-04-22 11:50:00,90.88,90.99,90.85,90.91,14900.0,60.495,60.5682,60.4751,60.515,14900.0
2015-04-22 12:00:00,90.91,90.96,90.84,90.91,29200.0,60.515,60.5483,60.4684,60.515,29200.0
2015-04-22 12:10:00,90.91,91.02,90.88,91.01,15800.0,60.515,60.5882,60.495,60.5816,15800.0
2015-04-22 12:20:00,91.0,91.02,90.87,90.9,14300.0,60.5749,60.5882,60.4884,60.5083,14300.0
2015-04-22 12:30:00,90.91,91.04,90.91,91.04,11500.0,60.515,60.6015,60.515,60.6015,11500.0
2015-04-22 12:40:00,91.02,91.05,90.99,91.0,11400.0,60.5882,60.6082,60.5682,60.5749,11400.0
2015-04-22 12:50:00,91.0,91.03,90.93,90.95,16900.0,60.5749,60.5949,60.5283,60.5416,16900.0
2015-04-22 13:00:00,90.99,91.03,90.94,90.99,7800.0,60.5682,60.5949,60.535,60.5682,7800.0
2015-04-22 13:10:00,90.96,90.98,90.89,90.91,11500.0,60.5483,60.5616,60.5017,60.515,11500.0
2015-04-22 13:20:00,90.9,90.97,90.88,90.94,15100.0,60.5083,60.5549,60.495,60.535,15100.0
2015-04-22 13:30:00,90.92,91.01,90.9,90.96,6100.0,60.5217,60.5816,60.5083,60.5483,6100.0
2015-04-22 13:40:00,90.99,91.13,90.99,91.07,5000.0,60.5682,60.6614,60.5682,60.6215,5000.0
2015-04-22 13:50:00,91.07,91.15,90.98,91.13,10900.0,60.6215,60.6748,60.5616,60.6614,10900.0
2015-04-22 14:00:00,91.14,91.17,91.03,91.14,29400.0,60.6681,60.6881,60.5949,60.6681,29400.0
2015-04-22 14:10:00,91.14,91.14,91.05,91.05,9700.0,60.6681,60.6681,60.6082,60.6082,9700.0
2015-04-22 14:20:00,91.07,91.11,91.0,91.02,31200.0,60.6215,60.6481,60.5749,60.5882,31200.0
2015-04-22 14:30:00,91.04,91.1,90.97,91.06,35700.0,60.6015,60.6415,60.5549,60.6148,35700.0
2015-04-22 14:40:00,91.06,91.08,90.99,90.99,23800.0,60.6148,60.6282,60.5682,60.5682,23800.0
2015-04-22 14:50:00,90.99,91.0,90.84,90.84,13800.0,60.5682,60.5749,60.4684,60.4684,13800.0
2015-04-22 15:00:00,90.84,90.94,90.84,90.87,14100.0,60.4684,60.535,60.4684,60.4884,14100.0
2015-04-22 15:10:00,90.88,90.93,90.84,90.86,18400.0,60.495,60.5283,60.4684,60.4817,18400.0
2015-04-22 15:20:00,90.84,90.94,90.83,90.89,10900.0,60.4684,60.535,60.4617,60.5017,10900.0
2015-04-22 15:30:00,90.88,90.9,90.7,90.79,20700.0,60.495,60.5083,60.3752,60.4351,20700.0
2015-04-22 15:40:00,90.79,90.79,90.58,90.69,28600.0,60.4351,60.4351,60.2953,60.3686,28600.0
2015-04-22 15:50:00,90.69,90.73,90.64,90.67,51700.0,60.3686,60.3952,60.3353,60.3552,51700.0
2015-04-23 09:30:00,90.53,90.54,89.87,90.08,23300.0,60.262,60.2687,59.8227,59.9625,23300.0
2015-04-23 09:40:00,90.08,90.26,89.91,90.08,17100.0,59.9625,60.0823,59.8493,59.9625,17100.0
2015-04-23 09:50:00,90.13,90.35,90.06,90.1,89600.0,59.9958,60.1422,59.9492,59.9758,89600.0
2015-04-23 10:00:00,90.11,90.18,89.86,89.94,36200.0,59.9825,60.0291,59.8161,59.8693,36200.0
2015-04-23 10:10:00,89.91,90.2,89.76,89.81,49900.0,59.8493,60.0424,59.7495,59.7828,49900.0
2015-04-23 10:20:00,89.81,90.25,89.71,90.25,22300.0,59.7828,60.0757,59.7162,60.0757,22300.0
2015-04-23 10:30:00,90.25,90.44,90.25,90.33,12200.0,60.0757,60.2021,60.0757,60.1289,12200.0
2015-04-23 10:40:00,90.33,90.51,90.3,90.48,13100.0,60.1289,60.2487,60.1089,60.2288,13100.0
2015-04-23 10:50:00,90.52,90.6,90.43,90.43,9400.0,60.2554,60.3086,60.1955,60.1955,9400.0
2015-04-23 11:00:00,90.41,90.57,90.38,90.44,46600.0,60.1822,60.2887,60.1622,60.2021,46600.0
2015-04-23 11:10:00,90.44,90.45,90.26,90.3,13300.0,60.2021,60.2088,60.0823,60.1089,13300.0
2015-04-23 11:20:00,90.26,90.34,90.24,90.33,9900.0,60.0823,60.1356,60.069,60.1289,9900.0
2015-04-23 11:30:00,90.33,90.41,90.28,90.35,4200.0,60.1289,60.1822,60.0956,60.1422,4200.0
2015-04-23 11:40:00,90.36,90.36,90.29,90.31,2800.0,60.1489,60.1489,60.1023,60.1156,2800.0
2015-04-23 11:50:00,90.34,90.7,90.33,90.6,5000.0,60.1356,60.3752,60.1289,60.3086,5000.0
2015-04-23 12:00:00,90.63,90.7,90.61,90.64,5000.0,60.3286,60.3752,60.3153,60.3353,5000.0
2015-04-23 12:10:00,90.65,90.65,90.54,90.58,14900.0,60.3419,60.3419,60.2687,60.2953,14900.0
2015-04-23 12:20:00,90.61,90.63,90.49,90.51,4100.0,60.3153,60.3286,60.2354,60.2487,4100.0
2015-04-23 12:30:00,90.5,90.64,90.46,90.62,9000.0,60.2421,60.3353,60.2154,60.322,9000.0
2015-04-23 12:40:00,90.63,90.79,90.63,90.76,5100.0,60.3286,60.4351,60.3286,60.4151,5100.0
2015-04-23 12:50:00,90.76,90.84,90.74,90.8,4100.0,60.4151,60.4684,60.4018,60.4418,4100.0
2015-04-23 13:00:00,90.81,90.85,90.73,90.78,6900.0,60.4484,60.4751,60.3952,60.4285,6900.0
2015-04-23 13:10:00,90.79,90.8,90.55,90.59,8200.0,60.4351,60.4418,60.2754,60.302,8200.0
2015-04-23 13:20:00,90.62,90.72,90.61,90.7,26100.0,60.322,60.3885,60.3153,60.3752,26100.0
2015-04-23 13:30:00,90.68,90.68,90.58,90.59,14100.0,60.3619,60.3619,60.2953,60.302,14100.0
2015-04-23 13:40:00,90.63,90.68,90.61,90.68,6300.0,60.3286,60.3619,60.3153,60.3619,6300.0
2015-04-23 13:50:00,90.7,90.87,90.67,90.87,8700.0,60.3752,60.4884,60.3552,60.4884,8700.0
2015-04-23 14:00:00,90.87,90.88,90.76,90.79,12500.0,60.4884,60.495,60.4151,60.4351,12500.0
2015-04-23 14:10:00,90.8,90.88,90.75,90.79,8100.0,60.4418,60.495,60.4085,60.4351,8100.0
2015-04-23 14:20:00,90.79,90.79,90.66,90.7,12700.0,60.4351,60.4351,60.3486,60.3752,12700.0
2015-04-23 14:30:00,90.71,90.71,90.51,90.51,13400.0,60.3819,60.3819,60.2487,60.2487,13400.0
2015-04-23 14:40:00,90.51,90.61,90.51,90.59,15900.0,60.2487,60.3153,60.2487,60.302,15900.0
2015-04-23 14:50:00,90.6,90.61,90.5,90.59,14900.0,60.3086,60.3153,60.2421,60.302,14900.0
2015-04-23 15:00:00,90.58,90.64,90.52,90.59,11300.0,60.2953,60.3353,60.2554,60.302,11300.0
2015-04-23 15:10:00,90.6,90.73,90.6,90.72,18700.0,60.3086,60.3952,60.3086,60.3885,18700.0
2015-04-23 15:20:00,90.71,90.71,90.66,90.7,18100.0,60.3819,60.3819,60.3486,60.3752,18100.0
2015-04-23 15:30:00,90.69,90.7,90.56,90.62,17800.0,60.3686,60.3752,60.282,60.322,17800.0
2015-04-23 15:40:00,90.62,90.65,90.44,90.45,20100.0,60.322,60.3419,60.2021,60.2088,20100.0
2015-04-23 15:50:00,90.43,90.47,90.29,90.31,68000.0,60.1955,60.2221,60.1023,60.1156,68000.0
2015-04-24 09:30:00,90.26,90.56,89.76,89.8,47800.0,60.0823,60.282,59.7495,59.7761,47800.0
2015-04-24 09:40:00,89.83,89.98,89.27,89.27,40400.0,59.7961,59.8959,59.4233,59.4233,40400.0
2015-04-24 09:50:00,89.27,89.68,89.26,89.68,74500.0,59.4233,59.6962,59.4167,59.6962,74500.0
2015-04-24 10:00:00,89.7,89.77,89.63,89.76,18600.0,59.7095,59.7561,59.663,59.7495,18600.0
2015-04-24 10:10:00,89.77,90.03,89.77,89.9,42400.0,59.7561,59.9292,59.7561,59.8427,42400.0
2015-04-24 10:20:00,89.91,89.92,89.7,89.7,19200.0,59.8493,59.856,59.7095,59.7095,19200.0
2015-04-24 10:30:00,89.71,89.86,89.7,89.82,13300.0,59.7162,59.8161,59.7095,59.7894,13300.0
2015-04-24 10:40:00,89.85,89.87,89.78,89.8,39300.0,59.8094,59.8227,59.7628,59.7761,39300.0
2015-04-24 10:50:00,89.82,89.94,89.76,89.8,21300.0,59.7894,59.8693,59.7495,59.7761,21300.0
2015-04-24 11:00:00,89.8,90.01,89.79,90.01,15900.0,59.7761,59.9159,59.7695,59.9159,15900.0
2015-04-24 11:10:00,90.02,90.02,89.89,89.96,18800.0,59.9226,59.9226,59.836,59.8826,18800.0
2015-04-24 11:20:00,89.95,89.99,89.9,89.98,10200.0,59.876,59.9026,59.8427,59.8959,10200.0
2015-04-24 11:30:00,89.99,90.06,89.93,90.03,23700.0,59.9026,59.9492,59.8627,59.9292,23700.0
2015-04-24 11:40:00,90.03,90.06,89.93,89.93,5100.0,59.9292,59.9492,59.8627,59.8627,5100.0
2015-04-24 11:50:00,89.95,89.95,89.84,89.92,8900.0,59.876,59.876,59.8027,59.856,8900.0
2015-04-24 12:00:00,89.92,89.95,89.9,89.95,10500.0,59.856,59.876,59.8427,59.876,10500.0
2015-04-24 12:10:00,89.94,89.96,89.9,89.94,5300.0,59.8693,59.8826,59.8427,59.8693,5300.0
2015-04-24 12:20:00,89.98,90.0,89.94,89.99,8400.0,59.8959,59.9092,59.8693,59.9026,8400.0
2015-04-24 12:30:00,90.01,90.05,89.87,89.9,12400.0,59.9159,59.9425,59.8227,59.8427,12400.0
2015-04-24 12:40:00,89.88,89.95,89.84,89.85,5100.0,59.8294,59.876,59.8027,59.8094,5100.0
2015-04-24 12:50:00,89.88,90.0,89.88,89.99,5700.0,59.8294,59.9092,59.8294,59.9026,5700.0
2015-04-24 13:00:00,90.0,90.01,89.93,89.94,5700.0,59.9092,59.9159,59.8627,59.8693,5700.0
2015-04-24 13:10:00,89.95,90.1,89.94,90.1,5800.0,59.876,59.9758,59.8693,59.9758,5800.0
2015-04-24 13:20:00,90.1,90.13,90.05,90.1,5200.0,59.9758,59.9958,59.9425,59.9758,5200.0
2015-04-24 13:30:00,90.09,90.11,90.03,90.11,6900.0,59.9692,59.9825,59.9292,59.9825,6900.0
2015-04-24 13:40:00,90.11,90.19,90.1,90.16,8100.0,59.9825,60.0357,59.9758,60.0158,8100.0
2015-04-24 13:50:00,90.16,90.3,90.16,90.26,8200.0,60.0158,60.1089,60.0158,60.0823,8200.0
2015-04-24 14:00:00,90.26,90.26,90.17,90.22,6800.0,60.0823,60.0823,60.0224,60.0557,6800.0
2015-04-24 14:10:00,90.19,90.24,90.13,90.15,3900.0,60.0357,60.069,59.9958,60.0091,3900.0
2015-04-24 14:20:00,90.14,90.23,90.12,90.22,5800.0,60.0024,60.0623,59.9891,60.0557,5800.0
2015-04-24 14:30:00,90.25,90.25,90.15,90.22,5400.0,60.0757,60.0757,60.0091,60.0557,5400.0
2015-04-24 14:40:00,90.22,90.25,90.13,90.13,9300.0,60.0557,60.0757,59.9958,59.9958,9300.0
2015-04-24 14:50:00,90.12,90.13,89.96,90.0,13100.0,59.9891,59.9958,59.8826,59.9092,13100.0
2015-04-24 15:00:00,90.02,90.04,89.96,89.99,12200.0,59.9226,59.9359,59.8826,59.9026,12200.0
2015-04-24 15:10:00,90.0,90.05,89.97,89.97,11500.0,59.9092,59.9425,59.8893,59.8893,11500.0
2015-04-24 15:20:00,89.99,90.05,89.99,90.03,13800.0,59.9026,59.9425,59.9026,59.9292,13800.0
2015-04-24 15:30:00,90.04,90.08,89.97,90.04,19300.0,59.9359,59.9625,59.8893,59.9359,19300.0
2015-04-24 15:40:00,90.04,90.1,90.04,90.09,49200.0,59.9359,59.9758,59.9359,59.9692,49200.0
2015-04-24 15:50:00,90.07,90.07,89.88,89.89,135400.0,59.9558,59.9558,59.8294,59.836,135400.0
2015-04-27 09:30:00,89.88,90.37,89.68,89.87,48500.0,59.8294,60.1555,59.6962,59.8227,48500.0
2015-04-27 09:40:00,89.81,90.18,89.81,90.01,47600.0,59.7828,60.0291,59.7828,59.9159,47600.0
2015-04-27 09:50:00,90.01,90.38,89.9,90.25,16200.0,59.9159,60.1622,59.8427,60.0757,16200.0
2015-04-27 10:00:00,90.25,90.25,90.1,90.11,13500.0,60.0757,60.0757,59.9758,59.9825,13500.0
2015-04-27 10:10:00,90.12,90.21,90.04,90.21,16800.0,59.9891,60.049,59.9359,60.049,16800.0
2015-04-27 10:20:00,90.2,90.24,89.95,89.99,8800.0,60.0424,60.069,59.876,59.9026,8800.0
2015-04-27 10:30:00,89.99,90.0,89.76,89.76,15200.0,59.9026,59.9092,59.7495,59.7495,15200.0
2015-04-27 10:40:00,89.76,89.78,89.56,89.59,17200.0,59.7495,59.7628,59.6164,59.6363,17200.0
2015-04-27 10:50:00,89.56,89.59,89.44,89.48,78100.0,59.6164,59.6363,59.5365,59.5631,78100.0
2015-04-27 11:00:00,89.47,89.51,89.34,89.36,18000.0,59.5564,59.5831,59.4699,59.4832,18000.0
2015-04-27 11:10:00,89.38,89.43,89.34,89.37,11400.0,59.4965,59.5298,59.4699,59.4899,11400.0
2015-04-27 11:20:00,89.39,89.42,89.33,89.34,18600.0,59.5032,59.5232,59.4633,59.4699,18600.0
2015-04-27 11:30:00,89.35,89.4,89.32,89.37,19800.0,59.4766,59.5099,59.4566,59.4899,19800.0
2015-04-27 11:40:00,89.38,89.41,89.19,89.19,26900.0,59.4965,59.5165,59.3701,59.3701,26900.0
2015-04-27 11:50:00,89.19,89.28,89.19,89.25,15200.0,59.3701,59.43,59.3701,59.41,15200.0
2015-04-27 12:00:00,89.27,89.3,89.21,89.29,16800.0,59.4233,59.4433,59.3834,59.4366,16800.0
2015-04-27 12:10:00,89.25,89.25,88.92,88.94,19600.0,59.41,59.41,59.1903,59.2036,19600.0
2015-04-27 12:20:00,88.94,89.03,88.93,89.01,23200.0,59.2036,59.2636,59.197,59.2502,23200.0
2015-04-27 12:30:00,89.01,89.13,88.92,89.01,33500.0,59.2502,59.3301,59.1903,59.2502,33500.0
2015-04-27 12:40:00,89.01,89.02,88.87,88.97,16500.0,59.2502,59.2569,59.1571,59.2236,16500.0
2015-04-27 12:50:00,88.95,89.01,88.88,88.97,10600.0,59.2103,59.2502,59.1637,59.2236,10600.0
2015-04-27 13:00:00,88.98,89.0,88.87,88.95,15800.0,59.2303,59.2436,59.1571,59.2103,15800.0
2015-04-27 13:10:00,88.95,88.96,88.83,88.85,10300.0,59.2103,59.217,59.1304,59.1437,10300.0
2015-04-27 13:20:00,88.86,88.99,88.8,88.94,19700.0,59.1504,59.2369,59.1105,59.2036,19700.0
2015-04-27 13:30:00,88.94,88.96,88.8,88.9,67300.0,59.2036,59.217,59.1105,59.177,67300.0
2015-04-27 13:40:00,88.91,88.91,88.8,88.8,14800.0,59.1837,59.1837,59.1105,59.1105,14800.0
2015-04-27 13:50:00,88.81,88.93,88.81,88.85,16000.0,59.1171,59.197,59.1171,59.1437,16000.0
2015-04-27 14:00:00,88.84,88.85,88.73,88.78,19900.0,59.1371,59.1437,59.0639,59.0971,19900.0
2015-04-27 14:10:00,88.81,88.84,88.74,88.82,13900.0,59.1171,59.1371,59.0705,59.1238,13900.0
2015-04-27 14:20:00,88.82,88.95,88.77,88.95,19200.0,59.1238,59.2103,59.0905,59.2103,19200.0
2015-04-27 14:30:00,88.95,88.97,88.75,88.75,20200.0,59.2103,59.2236,59.0772,59.0772,20200.0
2015-04-27 14:40:00,88.75,88.92,88.74,88.92,19000.0,59.0772,59.1903,59.0705,59.1903,19000.0
2015-04-27 14:50:00,88.92,88.95,88.86,88.91,27400.0,59.1903,59.2103,59.1504,59.1837,27400.0
2015-04-27 15:00:00,88.92,89.01,88.86,88.94,39300.0,59.1903,59.2502,59.1504,59.2036,39300.0
2015-04-27 15:10:00,88.92,88.94,88.83,88.84,50400.0,59.1903,59.2036,59.1304,59.1371,50400.0
2015-04-27 15:20:00,88.82,88.96,88.82,88.93,29000.0,59.1238,59.217,59.1238,59.197,29000.0
2015-04-27 15:30:00,88.9,88.94,88.82,88.94,31500.0,59.177,59.2036,59.1238,59.2036,31500.0
2015-04-27 15:40:00,88.92,88.94,88.76,88.82,47900.0,59.1903,59.2036,59.0838,59.1238,47900.0
2015-04-27 15:50:00,88.81,88.93,88.72,88.9,86700.0,59.1171,59.197,59.0572,59.177,86700.0
2015-04-28 09:30:00,88.45,89.22,88.22,89.03,74500.0,58.8775,59.39,58.7244,59.2636,74500.0
2015-04-28 09:40:00,88.98,89.15,88.6,88.8,60400.0,59.2303,59.3434,58.9773,59.1105,60400.0
2015-04-28 09:50:00,88.87,88.95,88.59,88.59,47200.0,59.1571,59.2103,58.9707,58.9707,47200.0
2015-04-28 10:00:00,88.59,88.68,88.38,88.5,38600.0,58.9707,59.0306,58.8309,58.9108,38600.0
2015-04-28 10:10:00,88.48,88.63,88.37,88.56,28900.0,58.8974,58.9973,58.8242,58.9507,28900.0
2015-04-28 10:20:00,88.55,88.91,88.54,88.81,30600.0,58.944,59.1837,58.9374,59.1171,30600.0
2015-04-28 10:30:00,88.79,88.94,88.74,88.88,15800.0,59.1038,59.2036,59.0705,59.1637,15800.0
2015-04-28 10:40:00,88.9,88.93,88.84,88.87,24900.0,59.177,59.197,59.1371,59.1571,24900.0
2015-04-28 10:50:00,88.83,88.93,88.78,88.87,15200.0,59.1304,59.197,59.0971,59.1571,15200.0
2015-04-28 11:00:00,88.88,89.12,88.88,89.04,34900.0,59.1637,59.3235,59.1637,59.2702,34900.0
2015-04-28 11:10:00,89.05,89.07,88.95,88.97,39800.0,59.2769,59.2902,59.2103,59.2236,39800.0
2015-04-28 11:20:00,88.95,89.05,88.93,88.97,39400.0,59.2103,59.2769,59.197,59.2236,39400.0
2015-04-28 11:30:00,89.0,89.21,88.93,89.1,26900.0,59.2436,59.3834,59.197,59.3102,26900.0
2015-04-28 11:40:00,89.08,89.09,88.95,89.06,17000.0,59.2968,59.3035,59.2103,59.2835,17000.0
2015-04-28 11:50:00,89.06,89.11,88.97,89.04,31600.0,59.2835,59.3168,59.2236,59.2702,31600.0
2015-04-28 12:00:00,89.09,89.16,89.0,89.14,11600.0,59.3035,59.3501,59.2436,59.3368,11600.0
2015-04-28 12:10:00,89.17,89.18,88.94,89.0,19600.0,59.3568,59.3634,59.2036,59.2436,19600.0
2015-04-28 12:20:00,89.02,89.13,88.99,89.11,32600.0,59.2569,59.3301,59.2369,59.3168,32600.0
2015-04-28 12:30:00,89.13,89.22,89.12,89.2,11500.0,59.3301,59.39,59.3235,59.3767,11500.0
2015-04-28 12:40:00,89.19,89.38,89.19,89.36,20600.0,59.3701,59.4965,59.3701,59.4832,20600.0
2015-04-28 12:50:00,89.37,89.48,89.28,89.34,37400.0,59.4899,59.5631,59.43,59.4699,37400.0
2015-04-28 13:00:00,89.34,89.41,89.2,89.31,83600.0,59.4699,59.5165,59.3767,59.4499,83600.0
2015-04-28 13:10:00,89.29,89.31,89.23,89.28,17500.0,59.4366,59.4499,59.3967,59.43,17500.0
2015-04-28 13:20:00,89.27,89.34,89.24,89.25,15300.0,59.4233,59.4699,59.4033,59.41,15300.0
2015-04-28 13:30:00,89.26,89.36,89.26,89.35,15600.0,59.4167,59.4832,59.4167,59.4766,15600.0
2015-04-28 13:40:00,89.35,89.5,89.35,89.47,9200.0,59.4766,59.5764,59.4766,59.5564,9200.0
2015-04-28 13:50:00,89.46,89.46,89.31,89.35,9600.0,59.5498,59.5498,59.4499,59.4766,9600.0
2015-04-28 14:00:00,89.35,89.35,89.13,89.17,15900.0,59.4766,59.4766,59.3301,59.3568,15900.0
2015-04-28 14:10:00,89.17,89.28,89.15,89.17,7900.0,59.3568,59.43,59.3434,59.3568,7900.0
2015-04-28 14:20:00,89.16,89.18,89.04,89.15,39700.0,59.3501,59.3634,59.2702,59.3434,39700.0
2015-04-28 14:30:00,89.15,89.32,89.13,89.25,16700.0,59.3434,59.4566,59.3301,59.41,16700.0
2015-04-28 14:40:00,89.26,89.36,89.21,89.32,13800.0,59.4167,59.4832,59.3834,59.4566,13800.0
2015-04-28 14:50:00,89.31,89.33,89.15,89.31,9800.0,59.4499,59.4633,59.3434,59.4499,9800.0
2015-04-28 15:00:00,89.33,89.42,89.31,89.38,18400.0,59.4633,59.5232,59.4499,59.4965,18400.0
2015-04-28 15:10:00,89.39,89.44,89.35,89.38,66500.0,59.5032,59.5365,59.4766,59.4965,66500.0
2015-04-28 15:20:00,89.37,89.45,89.32,89.35,33500.0,59.4899,59.5431,59.4566,59.4766,33500.0
2015-04-28 15:30:00,89.35,89.44,89.29,89.32,30400.0,59.4766,59.5365,59.4366,59.4566,30400.0
2015-04-28 15:40:00,89.32,89.35,89.22,89.22,36400.0,59.4566,59.4766,59.39,59.39,36400.0
2015-04-28 15:50:00,89.23,89.54,89.1,89.52,159500.0,59.3967,59.603,59.3102,59.5897,159500.0
2015-04-29 09:30:00,88.86,89.58,88.77,89.53,42800.0,59.1504,59.6297,59.0905,59.5964,42800.0
2015-04-29 09:40:00,89.55,90.06,89.46,89.74,48400.0,59.6097,59.9492,59.5498,59.7362,48400.0
2015-04-29 09:50:00,89.7,89.85,89.69,89.79,92100.0,59.7095,59.8094,59.7029,59.7695,92100.0
2015-04-29 10:00:00,89.79,89.84,89.56,89.67,53900.0,59.7695,59.8027,59.6164,59.6896,53900.0
2015-04-29 10:10:00,89.67,89.85,89.55,89.85,84100.0,59.6896,59.8094,59.6097,59.8094,84100.0
2015-04-29 10:20:00,89.84,89.85,89.6,89.6,22300.0,59.8027,59.8094,59.643,59.643,22300.0
2015-04-29 10:30:00,89.61,89.77,89.61,89.75,20500.0,59.6496,59.7561,59.6496,59.7428,20500.0
2015-04-29 10:40:00,89.75,89.76,89.65,89.68,18200.0,59.7428,59.7495,59.6763,59.6962,18200.0
2015-04-29 10:50:00,89.67,89.68,89.52,89.58,12100.0,59.6896,59.6962,59.5897,59.6297,12100.0
2015-04-29 11:00:00,89.61,89.77,89.56,89.69,16100.0,59.6496,59.7561,59.6164,59.7029,16100.0
2015-04-29 11:10:00,89.71,89.73,89.52,89.61,9500.0,59.7162,59.7295,59.5897,59.6496,9500.0
2015-04-29 11:20:00,89.61,89.64,89.46,89.51,10200.0,59.6496,59.6696,59.5498,59.5831,10200.0
2015-04-29 11:30:00,89.51,89.59,89.43,89.53,8700.0,59.5831,59.6363,59.5298,59.5964,8700.0
2015-04-29 11:40:00,89.57,89.63,89.55,89.6,6200.0,59.623,59.663,59.6097,59.643,6200.0
2015-04-29 11:50:00,89.62,89.75,89.61,89.63,7100.0,59.6563,59.7428,59.6496,59.663,7100.0
2015-04-29 12:00:00,89.65,89.72,89.62,89.67,30200.0,59.6763,59.7229,59.6563,59.6896,30200.0
2015-04-29 12:10:00,89.67,89.69,89.4,89.41,32600.0,59.6896,59.7029,59.5099,59.5165,32600.0
2015-04-29 12:20:00,89.45,89.54,89.34,89.41,12000.0,59.5431,59.603,59.4699,59.5165,12000.0
2015-04-29 12:30:00,89.35,89.38,89.12,89.17,29100.0,59.4766,59.4965,59.3235,59.3568,29100.0
2015-04-29 12:40:00,89.15,89.15,89.09,89.11,15600.0,59.3434,59.3434,59.3035,59.3168,15600.0
2015-04-29 12:50:00,89.11,89.2,89.06,89.18,10300.0,59.3168,59.3767,59.2835,59.3634,10300.0
2015-04-29 13:00:00,89.18,89.24,89.06,89.24,9400.0,59.3634,59.4033,59.2835,59.4033,9400.0
2015-04-29 13:10:00,89.24,89.28,89.14,89.2,9200.0,59.4033,59.43,59.3368,59.3767,9200.0
2015-04-29 13:20:00,89.2,89.21,88.95,88.95,38200.0,59.3767,59.3834,59.2103,59.2103,38200.0
2015-04-29 13:30:00,88.98,89.34,88.98,89.33,13200.0,59.2303,59.4699,59.2303,59.4633,13200.0
2015-04-29 13:40:00,89.33,89.48,89.3,89.32,11900.0,59.4633,59.5631,59.4433,59.4566,11900.0
2015-04-29 13:50:00,89.31,89.49,89.27,89.32,8800.0,59.4499,59.5698,59.4233,59.4566,8800.0
2015-04-29 14:00:00,89.29,89.51,89.08,89.35,20300.0,59.4366,59.5831,59.2968,59.4766,20300.0
2015-04-29 14:10:00,89.31,89.61,89.12,89.53,22900.0,59.4499,59.6496,59.3235,59.5964,22900.0
2015-04-29 14:20:00,89.54,89.6,89.37,89.38,32700.0,59.603,59.643,59.4899,59.4965,32700.0
2015-04-29 14:30:00,89.4,89.73,89.35,89.65,38300.0,59.5099,59.7295,59.4766,59.6763,38300.0
2015-04-29 14:40:00,89.67,89.81,89.58,89.6,21000.0,59.6896,59.7828,59.6297,59.643,21000.0
2015-04-29 14:50:00,89.59,89.64,89.33,89.37,57600.0,59.6363,59.6696,59.4633,59.4899,57600.0
2015-04-29 15:00:00,89.38,89.52,89.19,89.43,40200.0,59.4965,59.5897,59.3701,59.5298,40200.0
2015-04-29 15:10:00,89.4,89.46,89.15,89.29,47600.0,59.5099,59.5498,59.3434,59.4366,47600.0
2015-04-29 15:20:00,89.3,89.37,89.1,89.12,39600.0,59.4433,59.4899,59.3102,59.3235,39600.0
2015-04-29 15:30:00,89.11,89.41,89.09,89.35,36100.0,59.3168,59.5165,59.3035,59.4766,36100.0
2015-04-29 15:40:00,89.35,89.4,89.13,89.16,45000.0,59.4766,59.5099,59.3301,59.3501,45000.0
2015-04-29 15:50:00,89.15,89.28,89.03,89.23,99600.0,59.3434,59.43,59.2636,59.3967,99600.0
2015-04-30 09:30:00,89.49,89.79,88.9,89.35,41800.0,59.5698,59.7695,59.177,59.4766,41800.0
2015-04-30 09:40:00,89.26,89.53,88.78,89.12,11600.0,59.4167,59.5964,59.0971,59.3235,11600.0
2015-04-30 09:50:00,89.07,89.19,88.75,88.9,53200.0,59.2902,59.3701,59.0772,59.177,53200.0
2015-04-30 10:00:00,88.85,89.17,88.81,89.06,56100.0,59.1437,59.3568,59.1171,59.2835,56100.0
2015-04-30 10:10:00,89.07,89.25,89.06,89.07,69900.0,59.2902,59.41,59.2835,59.2902,69900.0
2015-04-30 10:20:00,89.05,89.1,88.77,88.83,55600.0,59.2769,59.3102,59.0905,59.1304,55600.0
2015-04-30 10:30:00,88.82,89.12,88.82,89.05,65500.0,59.1238,59.3235,59.1238,59.2769,65500.0
2015-04-30 10:40:00,89.01,89.75,88.97,89.73,40500.0,59.2502,59.7428,59.2236,59.7295,40500.0
2015-04-30 10:50:00,89.77,89.99,89.69,89.83,63100.0,59.7561,59.9026,59.7029,59.7961,63100.0
2015-04-30 11:00:00,89.81,90.32,89.7,90.24,76000.0,59.7828,60.1223,59.7095,60.069,76000.0
2015-04-30 11:10:00,90.25,90.87,90.25,90.81,167200.0,60.0757,60.4884,60.0757,60.4484,167200.0
2015-04-30 11:20:00,90.81,91.62,90.66,91.59,135300.0,60.4484,60.9876,60.3486,60.9676,135300.0
2015-04-30 11:30:00,91.57,91.86,91.45,91.7,138300.0,60.9543,61.1474,60.8745,61.0409,138300.0
2015-04-30 11:40:00,91.71,91.77,91.52,91.55,79300.0,61.0475,61.0875,60.921,60.941,79300.0
2015-04-30 11:50:00,91.55,91.59,91.25,91.25,33600.0,60.941,60.9676,60.7413,60.7413,33600.0
2015-04-30 12:00:00,91.26,91.7,91.25,91.67,32500.0,60.748,61.0409,60.7413,61.0209,32500.0
2015-04-30 12:10:00,91.68,91.72,91.62,91.69,19500.0,61.0276,61.0542,60.9876,61.0342,19500.0
2015-04-30 12:20:00,91.7,91.74,91.6,91.62,43500.0,61.0409,61.0675,60.9743,60.9876,43500.0
2015-04-30 12:30:00,91.62,91.62,91.38,91.43,22600.0,60.9876,60.9876,60.8279,60.8611,22600.0
2015-04-30 12:40:00,91.42,91.72,91.4,91.65,52300.0,60.8545,61.0542,60.8412,61.0076,52300.0
2015-04-30 12:50:00,91.65,91.71,91.51,91.68,40200.0,61.0076,61.0475,60.9144,61.0276,40200.0
2015-04-30 13:00:00,91.7,91.7,91.43,91.52,41700.0,61.0409,61.0409,60.8611,60.921,41700.0
2015-04-30 13:10:00,91.51,91.7,91.48,91.68,36900.0,60.9144,61.0409,60.8944,61.0276,36900.0
2015-04-30 13:20:00,91.69,91.69,91.51,91.68,35300.0,61.0342,61.0342,60.9144,61.0276,35300.0
2015-04-30 13:30:00,91.69,91.69,91.56,91.56,48200.0,61.0342,61.0342,60.9477,60.9477,48200.0
2015-04-30 13:40:00,91.57,91.64,91.44,91.46,47700.0,60.9543,61.0009,60.8678,60.8811,47700.0
2015-04-30 13:50:00,91.45,91.75,91.45,91.75,42900.0,60.8745,61.0741,60.8745,61.0741,42900.0
2015-04-30 14:00:00,91.75,91.76,91.52,91.59,73100.0,61.0741,61.0808,60.921,60.9676,73100.0
2015-04-30 14:10:00,91.6,91.6,91.53,91.57,49600.0,60.9743,60.9743,60.9277,60.9543,49600.0
2015-04-30 14:20:00,91.57,91.6,91.22,91.34,40900.0,60.9543,60.9743,60.7213,60.8012,40900.0
2015-04-30 14:30:00,91.34,91.35,91.17,91.29,44300.0,60.8012,60.8079,60.6881,60.7679,44300.0
2015-04-30 14:40:00,91.31,91.37,91.13,91.21,49100.0,60.7813,60.8212,60.6614,60.7147,49100.0
2015-04-30 14:50:00,91.24,91.39,91.11,91.11,56900.0,60.7347,60.8345,60.6481,60.6481,56900.0
2015-04-30 15:00:00,91.09,91.09,90.81,90.91,82900.0,60.6348,60.6348,60.4484,60.515,82900.0
2015-04-30 15:10:00,90.9,91.15,90.79,91.03,72400.0,60.5083,60.6748,60.4351,60.5949,72400.0
2015-04-30 15:20:00,91.03,91.16,91.0,91.1,133400.0,60.5949,60.6814,60.5749,60.6415,133400.0
2015-04-30 15:30:00,91.09,91.69,91.02,91.27,154600.0,60.6348,61.0342,60.5882,60.7546,154600.0
2015-04-30 15:40:00,91.26,91.27,90.88,90.9,132300.0,60.748,60.7546,60.495,60.5083,132300.0
2015-04-30 15:50:00,90.9,91.02,90.75,90.89,244200.0,60.5083,60.5882,60.4085,60.5017,244200.0
2015-05-01 09:30:00,91.64,91.82,91.26,91.26,48100.0,61.0009,61.1207,60.748,60.748,48100.0
2015-05-01 09:40:00,91.23,91.23,90.91,91.11,30200.0,60.728,60.728,60.515,60.6481,30200.0
2015-05-01 09:50:00,91.12,91.16,90.67,90.77,36300.0,60.6548,60.6814,60.3552,60.4218,36300.0
2015-05-01 10:00:00,90.76,91.06,90.74,90.97,29100.0,60.4151,60.6148,60.4018,60.5549,29100.0
2015-05-01 10:10:00,90.97,91.38,90.97,91.27,24300.0,60.5549,60.8279,60.5549,60.7546,24300.0
2015-05-01 10:20:00,91.31,91.43,91.21,91.27,25200.0,60.7813,60.8611,60.7147,60.7546,25200.0
2015-05-01 10:30:00,91.27,91.31,91.05,91.17,35400.0,60.7546,60.7813,60.6082,60.6881,35400.0
2015-05-01 10:40:00,91.15,91.33,91.09,91.3,37500.0,60.6748,60.7946,60.6348,60.7746,37500.0
2015-05-01 10:50:00,91.26,91.57,91.23,91.35,53000.0,60.748,60.9543,60.728,60.8079,53000.0
2015-05-01 11:00:00,91.35,91.45,91.16,91.18,31400.0,60.8079,60.8745,60.6814,60.6947,31400.0
2015-05-01 11:10:00,91.19,91.21,91.09,91.18,38000.0,60.7014,60.7147,60.6348,60.6947,38000.0
2015-05-01 11:20:00,91.17,91.34,91.12,91.34,24700.0,60.6881,60.8012,60.6548,60.8012,24700.0
2015-05-01 11:30:00,91.31,91.39,91.13,91.23,19100.0,60.7813,60.8345,60.6614,60.728,19100.0
2015-05-01 11:40:00,91.22,91.23,90.97,91.07,36900.0,60.7213,60.728,60.5549,60.6215,36900.0
2015-05-01 11:50:00,91.08,91.16,91.03,91.1,21300.0,60.6282,60.6814,60.5949,60.6415,21300.0
2015-05-01 12:00:00,91.1,91.11,91.0,91.06,17300.0,60.6415,60.6481,60.5749,60.6148,17300.0
2015-05-01 12:10:00,91.05,91.13,90.99,91.12,13300.0,60.6082,60.6614,60.5682,60.6548,13300.0
2015-05-01 12:20:00,91.12,91.18,91.05,91.18,20600.0,60.6548,60.6947,60.6082,60.6947,20600.0
2015-05-01 12:30:00,91.18,91.19,91.04,91.07,14700.0,60.6947,60.7014,60.6015,60.6215,14700.0
2015-05-01 12:40:00,91.1,91.12,91.06,91.07,12500.0,60.6415,60.6548,60.6148,60.6215,12500.0
2015-05-01 12:50:00,91.08,91.15,91.07,91.12,15700.0,60.6282,60.6748,60.6215,60.6548,15700.0
2015-05-01 13:00:00,91.13,91.13,90.98,91.01,25800.0,60.6614,60.6614,60.5616,60.5816,25800.0
2015-05-01 13:10:00,91.03,91.06,90.98,91.06,13800.0,60.5949,60.6148,60.5616,60.6148,13800.0
2015-05-01 13:20:00,91.06,91.06,90.88,90.95,19400.0,60.6148,60.6148,60.495,60.5416,19400.0
2015-05-01 13:30:00,90.95,91.01,90.88,90.95,33200.0,60.5416,60.5816,60.495,60.5416,33200.0
2015-05-01 13:40:00,90.97,90.97,90.88,90.92,21600.0,60.5549,60.5549,60.495,60.5217,21600.0
2015-05-01 13:50:00,90.93,91.11,90.91,91.05,59000.0,60.5283,60.6481,60.515,60.6082,59000.0
2015-05-01 14:00:00,91.08,91.08,90.86,90.94,14200.0,60.6282,60.6282,60.4817,60.535,14200.0
2015-05-01 14:10:00,90.92,90.93,90.79,90.82,16900.0,60.5217,60.5283,60.4351,60.4551,16900.0
2015-05-01 14:20:00,90.82,90.98,90.82,90.97,13800.0,60.4551,60.5616,60.4551,60.5549,13800.0
2015-05-01 14:30:00,90.99,91.01,90.87,90.91,23800.0,60.5682,60.5816,60.4884,60.515,23800.0
2015-05-01 14:40:00,90.93,91.03,90.9,90.95,28500.0,60.5283,60.5949,60.5083,60.5416,28500.0
2015-05-01 14:50:00,90.94,90.96,90.73,90.8,27400.0,60.535,60.5483,60.3952,60.4418,27400.0
2015-05-01 15:00:00,90.8,90.93,90.79,90.83,31600.0,60.4418,60.5283,60.4351,60.4617,31600.0
2015-05-01 15:10:00,90.85,90.91,90.75,90.78,35200.0,60.4751,60.515,60.4085,60.4285,35200.0
2015-05-01 15:20:00,90.77,90.84,90.67,90.68,26100.0,60.4218,60.4684,60.3552,60.3619,26100.0
2015-05-01 15:30:00,90.69,90.88,90.69,90.81,37500.0,60.3686,60.495,60.3686,60.4484,37500.0
2015-05-01 15:40:00,90.81,90.84,90.74,90.76,51400.0,60.4484,60.4684,60.4018,60.4151,51400.0
2015-05-01 15:50:00,90.75,90.82,90.73,90.76,85100.0,60.4085,60.4551,60.3952,60.4151,85100.0
2015-05-04 09:30:00,90.78,90.78,90.26,90.63,28200.0,60.4285,60.4285,60.0823,60.3286,28200.0
2015-05-04 09:40:00,90.52,90.66,89.96,89.98,22300.0,60.2554,60.3486,59.8826,59.8959,22300.0
2015-05-04 09:50:00,89.99,90.14,89.95,90.0,14600.0,59.9026,60.0024,59.876,59.9092,14600.0
2015-05-04 10:00:00,89.98,90.13,89.94,90.08,12900.0,59.8959,59.9958,59.8693,59.9625,12900.0
2015-05-04 10:10:00,90.07,90.13,89.98,90.06,8100.0,59.9558,59.9958,59.8959,59.9492,8100.0
2015-05-04 10:20:00,90.07,90.36,90.04,90.32,5700.0,59.9558,60.1489,59.9359,60.1223,5700.0
2015-05-04 10:30:00,90.36,90.41,90.24,90.29,14600.0,60.1489,60.1822,60.069,60.1023,14600.0
2015-05-04 10:40:00,90.32,90.32,90.12,90.16,24300.0,60.1223,60.1223,59.9891,60.0158,24300.0
2015-05-04 10:50:00,90.16,90.41,90.14,90.41,35300.0,60.0158,60.1822,60.0024,60.1822,35300.0
2015-05-04 11:00:00,90.41,90.51,90.26,90.46,10600.0,60.1822,60.2487,60.0823,60.2154,10600.0
2015-05-04 11:10:00,90.48,90.54,90.41,90.51,10400.0,60.2288,60.2687,60.1822,60.2487,10400.0
2015-05-04 11:20:00,90.51,90.51,90.29,90.37,20700.0,60.2487,60.2487,60.1023,60.1555,20700.0
2015-05-04 11:30:00,90.37,90.39,90.14,90.19,19800.0,60.1555,60.1689,60.0024,60.0357,19800.0
2015-05-04 11:40:00,90.2,90.23,90.08,90.11,16900.0,60.0424,60.0623,59.9625,59.9825,16900.0
2015-05-04 11:50:00,90.1,90.15,89.98,90.11,8400.0,59.9758,60.0091,59.8959,59.9825,8400.0
2015-05-04 12:00:00,90.1,90.33,90.09,90.33,15100.0,59.9758,60.1289,59.9692,60.1289,15100.0
2015-05-04 12:10:00,90.34,90.52,90.33,90.4,11300.0,60.1356,60.2554,60.1289,60.1755,11300.0
2015-05-04 12:20:00,90.4,90.45,90.31,90.4,18000.0,60.1755,60.2088,60.1156,60.1755,18000.0
2015-05-04 12:30:00,90.38,90.42,90.32,90.4,11900.0,60.1622,60.1888,60.1223,60.1755,11900.0
2015-05-04 12:40:00,90.41,90.57,90.41,90.54,17000.0,60.1822,60.2887,60.1822,60.2687,17000.0
2015-05-04 12:50:00,90.51,90.64,90.5,90.63,10500.0,60.2487,60.3353,60.2421,60.3286,10500.0
2015-05-04 13:00:00,90.62,90.64,90.52,90.57,12200.0,60.322,60.3353,60.2554,60.2887,12200.0
2015-05-04 13:10:00,90.57,90.6,90.49,90.49,19000.0,60.2887,60.3086,60.2354,60.2354,19000.0
2015-05-04 13:20:00,90.5,90.61,90.41,90.59,17700.0,60.2421,60.3153,60.1822,60.302,17700.0
2015-05-04 13:30:00,90.58,90.61,90.54,90.6,9700.0,60.2953,60.3153,60.2687,60.3086,9700.0
2015-05-04 13:40:00,90.62,90.62,90.47,90.53,7000.0,60.322,60.322,60.2221,60.262,7000.0
2015-05-04 13:50:00,90.5,90.64,90.5,90.63,6700.0,60.2421,60.3353,60.2421,60.3286,6700.0
2015-05-04 14:00:00,90.67,90.69,90.61,90.69,10600.0,60.3552,60.3686,60.3153,60.3686,10600.0
2015-05-04 14:10:00,90.7,90.71,90.59,90.62,8600.0,60.3752,60.3819,60.302,60.322,8600.0
2015-05-04 14:20:00,90.65,90.75,90.57,90.75,8200.0,60.3419,60.4085,60.2887,60.4085,8200.0
2015-05-04 14:30:00,90.74,90.82,90.69,90.73,11100.0,60.4018,60.4551,60.3686,60.3952,11100.0
2015-05-04 14:40:00,90.74,90.8,90.7,90.79,13900.0,60.4018,60.4418,60.3752,60.4351,13900.0
2015-05-04 14:50:00,90.81,90.95,90.8,90.85,36100.0,60.4484,60.5416,60.4418,60.4751,36100.0
2015-05-04 15:00:00,90.84,90.92,90.74,90.81,24600.0,60.4684,60.5217,60.4018,60.4484,24600.0
2015-05-04 15:10:00,90.78,90.88,90.7,90.84,20900.0,60.4285,60.495,60.3752,60.4684,20900.0
2015-05-04 15:20:00,90.84,90.96,90.83,90.93,14800.0,60.4684,60.5483,60.4617,60.5283,14800.0
2015-05-04 15:30:00,90.91,90.91,90.83,90.87,28900.0,60.515,60.515,60.4617,60.4884,28900.0
2015-05-04 15:40:00,90.88,90.9,90.82,90.85,45000.0,60.495,60.5083,60.4551,60.4751,45000.0
2015-05-04 15:50:00,90.85,90.88,90.78,90.82,56400.0,60.4751,60.495,60.4285,60.4551,56400.0
2015-05-05 09:30:00,90.41,90.67,90.05,90.58,21800.0,60.1822,60.3552,59.9425,60.2953,21800.0
2015-05-05 09:40:00,90.59,90.94,90.37,90.84,28700.0,60.302,60.535,60.1555,60.4684,28700.0
2015-05-05 09:50:00,90.78,90.87,90.71,90.79,61900.0,60.4285,60.4884,60.3819,60.4351,61900.0
2015-05-05 10:00:00,90.77,90.82,90.63,90.82,64600.0,60.4218,60.4551,60.3286,60.4551,64600.0
2015-05-05 10:10:00,90.81,90.89,90.39,90.43,38400.0,60.4484,60.5017,60.1689,60.1955,38400.0
2015-05-05 10:20:00,90.42,90.58,90.34,90.55,33900.0,60.1888,60.2953,60.1356,60.2754,33900.0
2015-05-05 10:30:00,90.54,90.69,90.53,90.59,24300.0,60.2687,60.3686,60.262,60.302,24300.0
2015-05-05 10:40:00,90.59,90.73,90.48,90.73,27600.0,60.302,60.3952,60.2288,60.3952,27600.0
2015-05-05 10:50:00,90.78,90.95,90.71,90.95,35700.0,60.4285,60.5416,60.3819,60.5416,35700.0
2015-05-05 11:00:00,90.92,90.97,90.75,90.88,37400.0,60.5217,60.5549,60.4085,60.495,37400.0
2015-05-05 11:10:00,90.9,91.05,90.86,91.05,121300.0,60.5083,60.6082,60.4817,60.6082,121300.0
2015-05-05 11:20:00,91.01,91.03,90.41,90.42,42000.0,60.5816,60.5949,60.1822,60.1888,42000.0
2015-05-05 11:30:00,90.42,90.53,90.4,90.43,58900.0,60.1888,60.262,60.1755,60.1955,58900.0
2015-05-05 11:40:00,90.44,90.47,90.35,90.38,26900.0,60.2021,60.2221,60.1422,60.1622,26900.0
2015-05-05 11:50:00,90.37,90.6,90.33,90.45,27000.0,60.1555,60.3086,60.1289,60.2088,27000.0
2015-05-05 12:00:00,90.49,90.54,90.35,90.5,20100.0,60.2354,60.2687,60.1422,60.2421,20100.0
2015-05-05 12:10:00,90.48,90.74,90.45,90.7,20200.0,60.2288,60.4018,60.2088,60.3752,20200.0
2015-05-05 12:20:00,90.72,90.77,90.61,90.63,18700.0,60.3885,60.4218,60.3153,60.3286,18700.0
2015-05-05 12:30:00,90.63,90.63,90.5,90.51,13600.0,60.3286,60.3286,60.2421,60.2487,13600.0
2015-05-05 12:40:00,90.5,90.74,90.48,90.68,15000.0,60.2421,60.4018,60.2288,60.3619,15000.0
2015-05-05 12:50:00,90.7,90.73,90.58,90.71,24300.0,60.3752,60.3952,60.2953,60.3819,24300.0
2015-05-05 13:00:00,90.71,90.74,90.67,90.69,28800.0,60.3819,60.4018,60.3552,60.3686,28800.0
2015-05-05 13:10:00,90.68,90.75,90.53,90.6,29300.0,60.3619,60.4085,60.262,60.3086,29300.0
2015-05-05 13:20:00,90.59,90.72,90.54,90.72,20600.0,60.302,60.3885,60.2687,60.3885,20600.0
2015-05-05 13:30:00,90.72,90.87,90.65,90.82,19500.0,60.3885,60.4884,60.3419,60.4551,19500.0
2015-05-05 13:40:00,90.8,90.84,90.69,90.77,23700.0,60.4418,60.4684,60.3686,60.4218,23700.0
2015-05-05 13:50:00,90.77,90.85,90.72,90.84,20100.0,60.4218,60.4751,60.3885,60.4684,20100.0
2015-05-05 14:00:00,90.85,90.9,90.73,90.87,22700.0,60.4751,60.5083,60.3952,60.4884,22700.0
2015-05-05 14:10:00,90.84,90.98,90.84,90.95,18900.0,60.4684,60.5616,60.4684,60.5416,18900.0
2015-05-05 14:20:00,90.96,91.06,90.85,91.05,37100.0,60.5483,60.6148,60.4751,60.6082,37100.0
2015-05-05 14:30:00,91.03,91.09,90.9,90.91,59400.0,60.5949,60.6348,60.5083,60.515,59400.0
2015-05-05 14:40:00,90.92,91.04,90.88,90.97,48600.0,60.5217,60.6015,60.495,60.5549,48600.0
2015-05-05 14:50:00,90.97,90.97,90.66,90.77,23800.0,60.5549,60.5549,60.3486,60.4218,23800.0
2015-05-05 15:00:00,90.76,90.92,90.71,90.8,24900.0,60.4151,60.5217,60.3819,60.4418,24900.0
2015-05-05 15:10:00,90.78,90.87,90.73,90.76,35300.0,60.4285,60.4884,60.3952,60.4151,35300.0
2015-05-05 15:20:00,90.77,90.9,90.69,90.88,31400.0,60.4218,60.5083,60.3686,60.495,31400.0
2015-05-05 15:30:00,90.86,91.02,90.84,91.0,55200.0,60.4817,60.5882,60.4684,60.5749,55200.0
2015-05-05 15:40:00,90.98,90.99,90.82,90.84,49700.0,60.5616,60.5682,60.4551,60.4684,49700.0
2015-05-05 15:50:00,90.84,90.99,90.78,90.92,112300.0,60.4684,60.5682,60.4285,60.5217,112300.0
2015-05-06 09:30:00,90.91,90.97,89.9,90.53,30400.0,60.515,60.5549,59.8427,60.262,30400.0
2015-05-06 09:40:00,90.51,90.65,90.32,90.52,20700.0,60.2487,60.3419,60.1223,60.2554,20700.0
2015-05-06 09:50:00,90.5,90.78,90.48,90.72,42800.0,60.2421,60.4285,60.2288,60.3885,42800.0
2015-05-06 10:00:00,90.72,90.82,90.51,90.55,41300.0,60.3885,60.4551,60.2487,60.2754,41300.0
2015-05-06 10:10:00,90.57,90.83,90.53,90.83,29400.0,60.2887,60.4617,60.262,60.4617,29400.0
2015-05-06 10:20:00,90.84,91.0,90.68,90.93,22400.0,60.4684,60.5749,60.3619,60.5283,22400.0
2015-05-06 10:30:00,90.93,90.99,90.81,90.86,26700.0,60.5283,60.5682,60.4484,60.4817,26700.0
2015-05-06 10:40:00,90.89,91.15,90.89,91.12,59400.0,60.5017,60.6748,60.5017,60.6548,59400.0
2015-05-06 10:50:00,91.11,91.11,91.01,91.09,22800.0,60.6481,60.6481,60.5816,60.6348,22800.0
2015-05-06 11:00:00,91.08,91.21,91.01,91.01,38800.0,60.6282,60.7147,60.5816,60.5816,38800.0
2015-05-06 11:10:00,91.02,91.02,90.83,90.92,21100.0,60.5882,60.5882,60.4617,60.5217,21100.0
2015-05-06 11:20:00,90.9,91.0,90.84,91.0,18100.0,60.5083,60.5749,60.4684,60.5749,18100.0
2015-05-06 11:30:00,91.02,91.12,90.96,91.1,15200.0,60.5882,60.6548,60.5483,60.6415,15200.0
2015-05-06 11:40:00,91.1,91.37,91.1,91.24,57500.0,60.6415,60.8212,60.6415,60.7347,57500.0
2015-05-06 11:50:00,91.23,91.24,91.07,91.18,17800.0,60.728,60.7347,60.6215,60.6947,17800.0
2015-05-06 12:00:00,91.16,91.16,90.96,90.96,28600.0,60.6814,60.6814,60.5483,60.5483,28600.0
2015-05-06 12:10:00,90.96,91.05,90.93,91.05,22800.0,60.5483,60.6082,60.5283,60.6082,22800.0
2015-05-06 12:20:00,91.06,91.09,90.96,90.99,13100.0,60.6148,60.6348,60.5483,60.5682,13100.0
2015-05-06 12:30:00,90.97,91.02,90.95,91.01,11300.0,60.5549,60.5882,60.5416,60.5816,11300.0
2015-05-06 12:40:00,91.01,91.08,90.95,90.99,16700.0,60.5816,60.6282,60.5416,60.5682,16700.0
2015-05-06 12:50:00,90.97,90.99,90.88,90.92,24200.0,60.5549,60.5682,60.495,60.5217,24200.0
2015-05-06 13:00:00,90.93,90.93,90.71,90.75,9300.0,60.5283,60.5283,60.3819,60.4085,9300.0
2015-05-06 13:10:00,90.73,90.82,90.73,90.77,5900.0,60.3952,60.4551,60.3952,60.4218,5900.0
2015-05-06 13:20:00,90.8,90.83,90.65,90.7,11200.0,60.4418,60.4617,60.3419,60.3752,11200.0
2015-05-06 13:30:00,90.72,90.72,90.5,90.6,11800.0,60.3885,60.3885,60.2421,60.3086,11800.0
2015-05-06 13:40:00,90.6,90.61,90.35,90.43,13600.0,60.3086,60.3153,60.1422,60.1955,13600.0
2015-05-06 13:50:00,90.42,90.44,90.32,90.43,15000.0,60.1888,60.2021,60.1223,60.1955,15000.0
2015-05-06 14:00:00,90.4,90.45,90.31,90.44,18000.0,60.1755,60.2088,60.1156,60.2021,18000.0
2015-05-06 14:10:00,90.41,90.44,90.28,90.34,12300.0,60.1822,60.2021,60.0956,60.1356,12300.0
2015-05-06 14:20:00,90.35,90.36,90.13,90.13,19300.0,60.1422,60.1489,59.9958,59.9958,19300.0
2015-05-06 14:30:00,90.14,90.14,89.92,90.01,25900.0,60.0024,60.0024,59.856,59.9159,25900.0
2015-05-06 14:40:00,90.02,90.04,89.9,89.96,20100.0,59.9226,59.9359,59.8427,59.8826,20100.0
2015-05-06 14:50:00,89.94,90.0,89.91,89.96,27200.0,59.8693,59.9092,59.8493,59.8826,27200.0
2015-05-06 15:00:00,89.96,90.02,89.91,90.0,31800.0,59.8826,59.9226,59.8493,59.9092,31800.0
2015-05-06 15:10:00,89.99,89.99,89.76,89.83,27900.0,59.9026,59.9026,59.7495,59.7961,27900.0
2015-05-06 15:20:00,89.84,89.96,89.82,89.95,37900.0,59.8027,59.8826,59.7894,59.876,37900.0
2015-05-06 15:30:00,89.95,90.13,89.91,90.11,55400.0,59.876,59.9958,59.8493,59.9825,55400.0
2015-05-06 15:40:00,90.09,90.27,89.95,90.25,100300.0,59.9692,60.089,59.876,60.0757,100300.0
2015-05-06 15:50:00,90.24,90.32,90.15,90.3,164500.0,60.069,60.1223,60.0091,60.1089,164500.0
2015-05-07 09:30:00,90.37,90.8,90.35,90.8,53900.0,60.1555,60.4418,60.1422,60.4418,53900.0
2015-05-07 09:40:00,90.81,91.37,90.8,91.37,174200.0,60.4484,60.8212,60.4418,60.8212,174200.0
2015-05-07 09:50:00,91.34,91.99,91.34,91.89,60800.0,60.8012,61.2339,60.8012,61.1673,60800.0
2015-05-07 10:00:00,91.88,92.8,91.86,92.09,210000.0,61.1607,61.7731,61.1474,61.3005,210000.0
2015-05-07 10:10:00,92.07,92.26,91.92,92.25,91100.0,61.2872,61.4136,61.1873,61.407,91100.0
2015-05-07 10:20:00,92.25,92.29,91.99,92.24,49900.0,61.407,61.4336,61.2339,61.4003,49900.0
2015-05-07 10:30:00,92.21,92.44,92.07,92.4,46800.0,61.3804,61.5335,61.2872,61.5068,46800.0
2015-05-07 10:40:00,92.4,92.52,92.34,92.48,53500.0,61.5068,61.5867,61.4669,61.5601,53500.0
2015-05-07 10:50:00,92.45,92.57,92.42,92.45,42000.0,61.5401,61.62,61.5201,61.5401,42000.0
2015-05-07 11:00:00,92.44,92.53,92.37,92.37,46300.0,61.5335,61.5934,61.4869,61.4869,46300.0
2015-05-07 11:10:00,92.32,92.41,92.31,92.34,20500.0,61.4536,61.5135,61.4469,61.4669,20500.0
2015-05-07 11:20:00,92.35,92.35,92.18,92.3,29400.0,61.4735,61.4735,61.3604,61.4403,29400.0
2015-05-07 11:30:00,92.3,92.37,92.27,92.31,22300.0,61.4403,61.4869,61.4203,61.4469,22300.0
2015-05-07 11:40:00,92.27,92.44,92.26,92.44,34600.0,61.4203,61.5335,61.4136,61.5335,34600.0
2015-05-07 11:50:00,92.46,92.48,92.41,92.44,51700.0,61.5468,61.5601,61.5135,61.5335,51700.0
2015-05-07 12:00:00,92.43,92.55,92.42,92.46,71400.0,61.5268,61.6067,61.5201,61.5468,71400.0
2015-05-07 12:10:00,92.46,92.58,92.45,92.56,20200.0,61.5468,61.6266,61.5401,61.6133,20200.0
2015-05-07 12:20:00,92.56,92.56,92.46,92.49,30800.0,61.6133,61.6133,61.5468,61.5667,30800.0
2015-05-07 12:30:00,92.54,92.55,92.47,92.49,15500.0,61.6,61.6067,61.5534,61.5667,15500.0
2015-05-07 12:40:00,92.5,92.54,92.45,92.5,23000.0,61.5734,61.6,61.5401,61.5734,23000.0
2015-05-07 12:50:00,92.52,92.55,92.5,92.5,14800.0,61.5867,61.6067,61.5734,61.5734,14800.0
2015-05-07 13:00:00,92.51,92.55,92.35,92.37,38500.0,61.58,61.6067,61.4735,61.4869,38500.0
2015-05-07 13:10:00,92.37,92.37,92.17,92.19,30100.0,61.4869,61.4869,61.3537,61.367,30100.0
2015-05-07 13:20:00,92.17,92.36,92.08,92.36,63400.0,61.3537,61.4802,61.2938,61.4802,63400.0
2015-05-07 13:30:00,92.36,92.46,92.36,92.45,14200.0,61.4802,61.5468,61.4802,61.5401,14200.0
2015-05-07 13:40:00,92.45,92.46,92.3,92.43,19700.0,61.5401,61.5468,61.4403,61.5268,19700.0
2015-05-07 13:50:00,92.44,92.46,92.36,92.4,15400.0,61.5335,61.5468,61.4802,61.5068,15400.0
2015-05-07 14:00:00,92.39,92.4,92.2,92.25,37100.0,61.5002,61.5068,61.3737,61.407,37100.0
2015-05-07 14:10:00,92.28,92.32,92.21,92.21,31000.0,61.4269,61.4536,61.3804,61.3804,31000.0
2015-05-07 14:20:00,92.23,92.32,92.22,92.25,21500.0,61.3937,61.4536,61.387,61.407,21500.0
2015-05-07 14:30:00,92.26,92.31,92.25,92.31,19900.0,61.4136,61.4469,61.407,61.4469,19900.0
2015-05-07 14:40:00,92.31,92.37,92.26,92.26,20900.0,61.4469,61.4869,61.4136,61.4136,20900.0
2015-05-07 14:50:00,92.23,92.41,92.2,92.39,26500.0,61.3937,61.5135,61.3737,61.5002,26500.0
2015-05-07 15:00:00,92.38,92.38,92.21,92.29,40100.0,61.4935,61.4935,61.3804,61.4336,40100.0
2015-05-07 15:10:00,92.3,92.31,92.05,92.07,67700.0,61.4403,61.4469,61.2738,61.2872,67700.0
2015-05-07 15:20:00,92.07,92.26,92.06,92.26,43400.0,61.2872,61.4136,61.2805,61.4136,43400.0
2015-05-07 15:30:00,92.25,92.44,92.25,92.43,73600.0,61.407,61.5335,61.407,61.5268,73600.0
2015-05-07 15:40:00,92.44,92.47,92.33,92.46,74300.0,61.5335,61.5534,61.4602,61.5468,74300.0
2015-05-07 15:50:00,92.46,92.47,92.39,92.4,150700.0,61.5468,61.5534,61.5002,61.5068,150700.0
2015-05-08 09:30:00,93.72,94.71,92.91,92.91,146400.0,62.3855,63.0445,61.8463,61.8463,146400.0
2015-05-08 09:40:00,92.91,93.25,92.87,93.22,90200.0,61.8463,62.0726,61.8197,62.0527,90200.0
2015-05-08 09:50:00,93.28,94.35,93.27,94.25,98900.0,62.0926,62.8049,62.0859,62.7383,98900.0
2015-05-08 10:00:00,94.22,94.26,93.87,94.02,104500.0,62.7183,62.745,62.4853,62.5852,104500.0
2015-05-08 10:10:00,94.03,94.24,93.84,94.2,97200.0,62.5918,62.7316,62.4654,62.705,97200.0
2015-05-08 10:20:00,94.21,94.43,94.19,94.39,58000.0,62.7117,62.8581,62.6984,62.8315,58000.0
2015-05-08 10:30:00,94.35,94.4,94.09,94.18,45900.0,62.8049,62.8381,62.6318,62.6917,45900.0
2015-05-08 10:40:00,94.18,94.35,94.09,94.16,32300.0,62.6917,62.8049,62.6318,62.6784,32300.0
2015-05-08 10:50:00,94.19,94.19,93.96,94.1,36400.0,62.6984,62.6984,62.5453,62.6384,36400.0
2015-05-08 11:00:00,94.1,94.1,93.89,94.03,26400.0,62.6384,62.6384,62.4987,62.5918,26400.0
2015-05-08 11:10:00,94.02,94.05,93.95,93.99,30800.0,62.5852,62.6052,62.5386,62.5652,30800.0
2015-05-08 11:20:00,93.99,94.07,93.95,93.99,12400.0,62.5652,62.6185,62.5386,62.5652,12400.0
2015-05-08 11:30:00,94.02,94.14,93.98,94.07,15000.0,62.5852,62.6651,62.5586,62.6185,15000.0
2015-05-08 11:40:00,94.06,94.09,93.98,94.02,14400.0,62.6118,62.6318,62.5586,62.5852,14400.0
2015-05-08 11:50:00,94.02,94.16,94.02,94.15,20300.0,62.5852,62.6784,62.5852,62.6717,20300.0
2015-05-08 12:00:00,94.16,94.21,94.08,94.14,14800.0,62.6784,62.7117,62.6251,62.6651,14800.0
2015-05-08 12:10:00,94.12,94.32,94.1,94.22,13900.0,62.6518,62.7849,62.6384,62.7183,13900.0
2015-05-08 12:20:00,94.22,94.22,94.1,94.12,9500.0,62.7183,62.7183,62.6384,62.6518,9500.0
2015-05-08 12:30:00,94.12,94.36,94.06,94.06,34500.0,62.6518,62.8115,62.6118,62.6118,34500.0
2015-05-08 12:40:00,94.06,94.12,94.0,94.06,11600.0,62.6118,62.6518,62.5719,62.6118,11600.0
2015-05-08 12:50:00,94.07,94.12,93.97,93.99,8800.0,62.6185,62.6518,62.5519,62.5652,8800.0
2015-05-08 13:00:00,93.98,94.12,93.96,94.08,14400.0,62.5586,62.6518,62.5453,62.6251,14400.0
2015-05-08 13:10:00,94.06,94.16,94.04,94.13,24000.0,62.6118,62.6784,62.5985,62.6584,24000.0
2015-05-08 13:20:00,94.12,94.12,93.97,93.99,10600.0,62.6518,62.6518,62.5519,62.5652,10600.0
2015-05-08 13:30:00,93.98,94.08,93.93,93.93,10100.0,62.5586,62.6251,62.5253,62.5253,10100.0
2015-05-08 13:40:00,93.95,94.08,93.94,94.04,13800.0,62.5386,62.6251,62.5319,62.5985,13800.0
2015-05-08 13:50:00,94.03,94.1,94.01,94.06,9600.0,62.5918,62.6384,62.5785,62.6118,9600.0
2015-05-08 14:00:00,94.06,94.12,94.02,94.02,24500.0,62.6118,62.6518,62.5852,62.5852,24500.0
2015-05-08 14:10:00,94.03,94.12,94.02,94.09,10500.0,62.5918,62.6518,62.5852,62.6318,10500.0
2015-05-08 14:20:00,94.1,94.15,94.04,94.1,27600.0,62.6384,62.6717,62.5985,62.6384,27600.0
2015-05-08 14:30:00,94.1,94.14,94.03,94.13,17300.0,62.6384,62.6651,62.5918,62.6584,17300.0
2015-05-08 14:40:00,94.15,94.2,94.06,94.12,18700.0,62.6717,62.705,62.6118,62.6518,18700.0
2015-05-08 14:50:00,94.08,94.15,94.03,94.14,25500.0,62.6251,62.6717,62.5918,62.6651,25500.0
2015-05-08 15:00:00,94.16,94.19,94.06,94.14,21800.0,62.6784,62.6984,62.6118,62.6651,21800.0
2015-05-08 15:10:00,94.13,94.13,94.03,94.03,21800.0,62.6584,62.6584,62.5918,62.5918,21800.0
2015-05-08 15:20:00,94.03,94.15,94.03,94.12,42300.0,62.5918,62.6717,62.5918,62.6518,42300.0
2015-05-08 15:30:00,94.13,94.23,94.08,94.23,38700.0,62.6584,62.725,62.6251,62.725,38700.0
2015-05-08 15:40:00,94.23,94.29,94.21,94.23,52500.0,62.725,62.7649,62.7117,62.725,52500.0
2015-05-08 15:50:00,94.24,94.41,94.21,94.37,143800.0,62.7316,62.8448,62.7117,62.8182,143800.0
2015-05-11 09:30:00,94.5,95.2,94.39,94.64,43500.0,62.9047,63.3707,62.8315,62.9979,43500.0
2015-05-11 09:40:00,94.63,95.17,94.51,95.15,51400.0,62.9912,63.3507,62.9114,63.3374,51400.0
2015-05-11 09:50:00,95.16,95.34,95.05,95.34,38500.0,63.344,63.4639,63.2708,63.4639,38500.0
2015-05-11 10:00:00,95.35,95.49,95.3,95.39,20300.0,63.4705,63.5637,63.4372,63.4971,20300.0
2015-05-11 10:10:00,95.4,95.46,95.22,95.34,41000.0,63.5038,63.5437,63.384,63.4639,41000.0
2015-05-11 10:20:00,95.34,95.62,95.32,95.56,45900.0,63.4639,63.6502,63.4505,63.6103,45900.0
2015-05-11 10:30:00,95.55,95.56,95.24,95.35,22500.0,63.6037,63.6103,63.3973,63.4705,22500.0
2015-05-11 10:40:00,95.37,95.61,95.35,95.59,17700.0,63.4838,63.6436,63.4705,63.6303,17700.0
2015-05-11 10:50:00,95.63,95.72,95.56,95.59,29400.0,63.6569,63.7168,63.6103,63.6303,29400.0
2015-05-11 11:00:00,95.58,95.68,95.53,95.66,21100.0,63.6236,63.6902,63.5903,63.6769,21100.0
2015-05-11 11:10:00,95.68,95.77,95.62,95.76,14000.0,63.6902,63.7501,63.6502,63.7434,14000.0
2015-05-11 11:20:00,95.76,95.82,95.61,95.66,16800.0,63.7434,63.7834,63.6436,63.6769,16800.0
2015-05-11 11:30:00,95.65,95.69,95.63,95.69,12100.0,63.6702,63.6968,63.6569,63.6968,12100.0
2015-05-11 11:40:00,95.7,95.77,95.61,95.65,12100.0,63.7035,63.7501,63.6436,63.6702,12100.0
2015-05-11 11:50:00,95.65,95.72,95.61,95.65,13300.0,63.6702,63.7168,63.6436,63.6702,13300.0
2015-05-11 12:00:00,95.67,95.7,95.5,95.53,13100.0,63.6835,63.7035,63.5704,63.5903,13100.0
2015-05-11 12:10:00,95.51,95.6,95.48,95.52,17500.0,63.577,63.6369,63.5571,63.5837,17500.0
2015-05-11 12:20:00,95.5,95.56,95.44,95.53,11900.0,63.5704,63.6103,63.5304,63.5903,11900.0
2015-05-11 12:30:00,95.53,95.62,95.46,95.58,12400.0,63.5903,63.6502,63.5437,63.6236,12400.0
2015-05-11 12:40:00,95.56,95.65,95.52,95.65,34700.0,63.6103,63.6702,63.5837,63.6702,34700.0
2015-05-11 12:50:00,95.65,95.86,95.6,95.81,29800.0,63.6702,63.81,63.6369,63.7767,29800.0
2015-05-11 13:00:00,95.82,95.84,95.73,95.79,38500.0,63.7834,63.7967,63.7235,63.7634,38500.0
2015-05-11 13:10:00,95.8,95.9,95.78,95.86,17000.0,63.7701,63.8366,63.7568,63.81,17000.0
2015-05-11 13:20:00,95.83,95.86,95.79,95.81,10000.0,63.79,63.81,63.7634,63.7767,10000.0
2015-05-11 13:30:00,95.84,95.85,95.63,95.69,23500.0,63.7967,63.8033,63.6569,63.6968,23500.0
2015-05-11 13:40:00,95.68,95.68,95.58,95.61,12100.0,63.6902,63.6902,63.6236,63.6436,12100.0
2015-05-11 13:50:00,95.61,95.65,95.54,95.63,10900.0,63.6436,63.6702,63.597,63.6569,10900.0
2015-05-11 14:00:00,95.63,95.8,95.6,95.78,18300.0,63.6569,63.7701,63.6369,63.7568,18300.0
2015-05-11 14:10:00,95.8,95.8,95.68,95.73,7700.0,63.7701,63.7701,63.6902,63.7235,7700.0
2015-05-11 14:20:00,95.73,95.74,95.69,95.71,8100.0,63.7235,63.7301,63.6968,63.7102,8100.0
2015-05-11 14:30:00,95.71,95.73,95.65,95.69,24000.0,63.7102,63.7235,63.6702,63.6968,24000.0
2015-05-11 14:40:00,95.7,95.77,95.66,95.75,36600.0,63.7035,63.7501,63.6769,63.7368,36600.0
2015-05-11 14:50:00,95.74,95.75,95.53,95.58,35000.0,63.7301,63.7368,63.5903,63.6236,35000.0
2015-05-11 15:00:00,95.58,95.74,95.57,95.73,46100.0,63.6236,63.7301,63.617,63.7235,46100.0
2015-05-11 15:10:00,95.73,95.9,95.68,95.86,66300.0,63.7235,63.8366,63.6902,63.81,66300.0
2015-05-11 15:20:00,95.88,95.88,95.71,95.71,48100.0,63.8233,63.8233,63.7102,63.7102,48100.0
2015-05-11 15:30:00,95.73,95.75,95.56,95.57,65200.0,63.7235,63.7368,63.6103,63.617,65200.0
2015-05-11 15:40:00,95.58,95.58,95.43,95.45,105200.0,63.6236,63.6236,63.5238,63.5371,105200.0
2015-05-11 15:50:00,95.43,95.45,95.38,95.4,193900.0,63.5238,63.5371,63.4905,63.5038,193900.0
2015-05-12 09:30:00,94.62,95.13,94.54,94.62,37100.0,62.9846,63.3241,62.9313,62.9846,37100.0
2015-05-12 09:40:00,94.61,94.69,94.42,94.62,30100.0,62.9779,63.0312,62.8515,62.9846,30100.0
2015-05-12 09:50:00,94.6,94.9,94.58,94.68,14500.0,62.9713,63.171,62.958,63.0245,14500.0
2015-05-12 10:00:00,94.66,94.88,94.57,94.8,86700.0,63.0112,63.1577,62.9513,63.1044,86700.0
2015-05-12 10:10:00,94.81,94.87,94.62,94.63,31500.0,63.1111,63.151,62.9846,62.9912,31500.0
2015-05-12 10:20:00,94.64,94.75,94.57,94.57,14100.0,62.9979,63.0711,62.9513,62.9513,14100.0
2015-05-12 10:30:00,94.59,95.26,94.59,95.26,19000.0,62.9646,63.4106,62.9646,63.4106,19000.0
2015-05-12 10:40:00,95.31,95.47,95.21,95.4,14400.0,63.4439,63.5504,63.3773,63.5038,14400.0
2015-05-12 10:50:00,95.38,95.38,95.21,95.27,20200.0,63.4905,63.4905,63.3773,63.4173,20200.0
2015-05-12 11:00:00,95.27,95.53,95.26,95.41,14400.0,63.4173,63.5903,63.4106,63.5105,14400.0
2015-05-12 11:10:00,95.39,95.42,95.25,95.28,32500.0,63.4971,63.5171,63.404,63.4239,32500.0
2015-05-12 11:20:00,95.26,95.43,95.26,95.33,8600.0,63.4106,63.5238,63.4106,63.4572,8600.0
2015-05-12 11:30:00,95.35,95.42,95.31,95.34,12900.0,63.4705,63.5171,63.4439,63.4639,12900.0
2015-05-12 11:40:00,95.34,95.51,95.3,95.48,18600.0,63.4639,63.577,63.4372,63.5571,18600.0
2015-05-12 11:50:00,95.49,95.49,95.38,95.41,16500.0,63.5637,63.5637,63.4905,63.5105,16500.0
2015-05-12 12:00:00,95.41,95.41,95.2,95.22,9900.0,63.5105,63.5105,63.3707,63.384,9900.0
2015-05-12 12:10:00,95.19,95.19,95.03,95.03,15500.0,63.364,63.364,63.2575,63.2575,15500.0
2015-05-12 12:20:00,95.02,95.02,94.81,94.81,17900.0,63.2509,63.2509,63.1111,63.1111,17900.0
2015-05-12 12:30:00,94.82,94.91,94.77,94.89,22200.0,63.1177,63.1776,63.0844,63.1643,22200.0
2015-05-12 12:40:00,94.89,95.0,94.82,94.95,21100.0,63.1643,63.2375,63.1177,63.2043,21100.0
2015-05-12 12:50:00,94.95,95.07,94.94,94.96,17500.0,63.2043,63.2841,63.1976,63.2109,17500.0
2015-05-12 13:00:00,94.96,95.07,94.89,95.04,11600.0,63.2109,63.2841,63.1643,63.2642,11600.0
2015-05-12 13:10:00,95.06,95.16,95.05,95.06,15300.0,63.2775,63.344,63.2708,63.2775,15300.0
2015-05-12 13:20:00,95.07,95.1,94.97,94.97,20900.0,63.2841,63.3041,63.2176,63.2176,20900.0
2015-05-12 13:30:00,94.97,95.05,94.91,95.03,10800.0,63.2176,63.2708,63.1776,63.2575,10800.0
2015-05-12 13:40:00,95.03,95.03,94.82,94.9,10500.0,63.2575,63.2575,63.1177,63.171,10500.0
2015-05-12 13:50:00,94.91,95.02,94.86,94.96,16600.0,63.1776,63.2509,63.1443,63.2109,16600.0
2015-05-12 14:00:00,94.97,95.08,94.96,95.06,17500.0,63.2176,63.2908,63.2109,63.2775,17500.0
2015-05-12 14:10:00,95.07,95.07,94.89,94.98,30300.0,63.2841,63.2841,63.1643,63.2242,30300.0
2015-05-12 14:20:00,94.99,95.11,94.99,95.06,9100.0,63.2309,63.3108,63.2309,63.2775,9100.0
2015-05-12 14:30:00,95.07,95.33,95.06,95.32,13600.0,63.2841,63.4572,63.2775,63.4505,13600.0
2015-05-12 14:40:00,95.33,95.33,95.16,95.22,10200.0,63.4572,63.4572,63.344,63.384,10200.0
2015-05-12 14:50:00,95.26,95.26,95.06,95.13,19100.0,63.4106,63.4106,63.2775,63.3241,19100.0
2015-05-12 15:00:00,95.12,95.18,95.06,95.1,22400.0,63.3174,63.3574,63.2775,63.3041,22400.0
2015-05-12 15:10:00,95.11,95.18,95.08,95.13,45300.0,63.3108,63.3574,63.2908,63.3241,45300.0
2015-05-12 15:20:00,95.14,95.18,94.97,95.04,33700.0,63.3307,63.3574,63.2176,63.2642,33700.0
2015-05-12 15:30:00,95.04,95.21,95.03,95.18,42200.0,63.2642,63.3773,63.2575,63.3574,42200.0
2015-05-12 15:40:00,95.18,95.18,95.05,95.12,54600.0,63.3574,63.3574,63.2708,63.3174,54600.0
2015-05-12 15:50:00,95.11,95.13,95.06,95.06,102700.0,63.3108,63.3241,63.2775,63.2775,102700.0
2015-05-13 09:30:00,95.13,95.13,94.55,94.67,47200.0,63.3241,63.3241,62.938,63.0179,47200.0
2015-05-13 09:40:00,94.64,94.81,94.45,94.73,11800.0,62.9979,63.1111,62.8714,63.0578,11800.0
2015-05-13 09:50:00,94.72,94.72,94.49,94.7,27900.0,63.0512,63.0512,62.8981,63.0378,27900.0
2015-05-13 10:00:00,94.72,94.98,94.65,94.88,11000.0,63.0512,63.2242,63.0046,63.1577,11000.0
2015-05-13 10:10:00,94.9,95.0,94.78,94.81,15300.0,63.171,63.2375,63.0911,63.1111,15300.0
2015-05-13 10:20:00,94.78,94.89,94.73,94.74,18800.0,63.0911,63.1643,63.0578,63.0645,18800.0
2015-05-13 10:30:00,94.73,94.73,94.41,94.45,12500.0,63.0578,63.0578,62.8448,62.8714,12500.0
2015-05-13 10:40:00,94.43,94.55,94.35,94.47,17400.0,62.8581,62.938,62.8049,62.8847,17400.0
2015-05-13 10:50:00,94.48,94.77,94.48,94.56,32000.0,62.8914,63.0844,62.8914,62.9446,32000.0
2015-05-13 11:00:00,94.51,94.59,94.39,94.55,19000.0,62.9114,62.9646,62.8315,62.938,19000.0
2015-05-13 11:10:00,94.57,94.8,94.57,94.77,10000.0,62.9513,63.1044,62.9513,63.0844,10000.0
2015-05-13 11:20:00,94.76,94.97,94.65,94.96,18500.0,63.0778,63.2176,63.0046,63.2109,18500.0
2015-05-13 11:30:00,94.96,95.07,94.9,95.05,17200.0,63.2109,63.2841,63.171,63.2708,17200.0
2015-05-13 11:40:00,95.07,95.19,95.07,95.14,9900.0,63.2841,63.364,63.2841,63.3307,9900.0
2015-05-13 11:50:00,95.13,95.15,95.06,95.08,22700.0,63.3241,63.3374,63.2775,63.2908,22700.0
2015-05-13 12:00:00,95.06,95.18,95.06,95.09,16300.0,63.2775,63.3574,63.2775,63.2974,16300.0
2015-05-13 12:10:00,95.06,95.13,95.04,95.12,5300.0,63.2775,63.3241,63.2642,63.3174,5300.0
2015-05-13 12:20:00,95.12,95.13,94.91,95.01,26500.0,63.3174,63.3241,63.1776,63.2442,26500.0
2015-05-13 12:30:00,95.03,95.14,94.96,95.12,8300.0,63.2575,63.3307,63.2109,63.3174,8300.0
2015-05-13 12:40:00,95.13,95.13,94.95,95.06,9400.0,63.3241,63.3241,63.2043,63.2775,9400.0
2015-05-13 12:50:00,95.08,95.09,94.99,95.06,13200.0,63.2908,63.2974,63.2309,63.2775,13200.0
2015-05-13 13:00:00,95.08,95.23,95.05,95.12,26500.0,63.2908,63.3906,63.2708,63.3174,26500.0
2015-05-13 13:10:00,95.12,95.14,95.05,95.08,10400.0,63.3174,63.3307,63.2708,63.2908,10400.0
2015-05-13 13:20:00,95.08,95.17,95.06,95.15,9500.0,63.2908,63.3507,63.2775,63.3374,9500.0
2015-05-13 13:30:00,95.19,95.22,95.08,95.08,19100.0,63.364,63.384,63.2908,63.2908,19100.0
2015-05-13 13:40:00,95.1,95.24,95.09,95.13,17300.0,63.3041,63.3973,63.2974,63.3241,17300.0
2015-05-13 13:50:00,95.16,95.19,95.08,95.1,11300.0,63.344,63.364,63.2908,63.3041,11300.0
2015-05-13 14:00:00,95.12,95.13,95.04,95.07,12600.0,63.3174,63.3241,63.2642,63.2841,12600.0
2015-05-13 14:10:00,95.08,95.12,95.01,95.07,13800.0,63.2908,63.3174,63.2442,63.2841,13800.0
2015-05-13 14:20:00,95.08,95.09,94.98,95.04,19500.0,63.2908,63.2974,63.2242,63.2642,19500.0
2015-05-13 14:30:00,95.01,95.09,94.99,95.07,11600.0,63.2442,63.2974,63.2309,63.2841,11600.0
2015-05-13 14:40:00,95.01,95.15,95.01,95.11,12000.0,63.2442,63.3374,63.2442,63.3108,12000.0
2015-05-13 14:50:00,95.12,95.12,95.01,95.12,10800.0,63.3174,63.3174,63.2442,63.3174,10800.0
2015-05-13 15:00:00,95.12,95.2,95.09,95.18,19000.0,63.3174,63.3707,63.2974,63.3574,19000.0
2015-05-13 15:10:00,95.19,95.19,95.09,95.15,17400.0,63.364,63.364,63.2974,63.3374,17400.0
2015-05-13 15:20:00,95.15,95.18,95.06,95.12,38000.0,63.3374,63.3574,63.2775,63.3174,38000.0
2015-05-13 15:30:00,95.11,95.17,95.08,95.11,22300.0,63.3108,63.3507,63.2908,63.3108,22300.0
2015-05-13 15:40:00,95.11,95.18,95.08,95.11,29200.0,63.3108,63.3574,63.2908,63.3108,29200.0
2015-05-13 15:50:00,95.1,95.17,95.05,95.12,80200.0,63.3041,63.3507,63.2708,63.3174,80200.0
2015-05-14 09:30:00,95.75,95.9,95.09,95.52,23600.0,63.7368,63.8366,63.2974,63.5837,23600.0
2015-05-14 09:40:00,95.54,95.56,94.97,95.26,14600.0,63.597,63.6103,63.2176,63.4106,14600.0
2015-05-14 09:50:00,95.3,95.43,95.05,95.08,28000.0,63.4372,63.5238,63.2708,63.2908,28000.0
2015-05-14 10:00:00,95.07,95.49,95.0,95.49,16700.0,63.2841,63.5637,63.2375,63.5637,16700.0
2015-05-14 10:10:00,95.49,95.68,95.49,95.66,11000.0,63.5637,63.6902,63.5637,63.6769,11000.0
2015-05-14 10:20:00,95.65,95.7,95.39,95.41,24400.0,63.6702,63.7035,63.4971,63.5105,24400.0
2015-05-14 10:30:00,95.42,95.47,95.27,95.33,12100.0,63.5171,63.5504,63.4173,63.4572,12100.0
2015-05-14 10:40:00,95.33,95.33,95.13,95.13,25000.0,63.4572,63.4572,63.3241,63.3241,25000.0
2015-05-14 10:50:00,95.12,95.33,95.1,95.28,11000.0,63.3174,63.4572,63.3041,63.4239,11000.0
2015-05-14 11:00:00,95.28,95.32,95.27,95.28,7300.0,63.4239,63.4505,63.4173,63.4239,7300.0
2015-05-14 11:10:00,95.27,95.3,95.22,95.28,8900.0,63.4173,63.4372,63.384,63.4239,8900.0
2015-05-14 11:20:00,95.28,95.43,95.28,95.42,12700.0,63.4239,63.5238,63.4239,63.5171,12700.0
2015-05-14 11:30:00,95.4,95.43,95.34,95.39,7900.0,63.5038,63.5238,63.4639,63.4971,7900.0
2015-05-14 11:40:00,95.41,95.54,95.38,95.52,10400.0,63.5105,63.597,63.4905,63.5837,10400.0
2015-05-14 11:50:00,95.52,95.66,95.52,95.65,24900.0,63.5837,63.6769,63.5837,63.6702,24900.0
2015-05-14 12:00:00,95.64,95.67,95.58,95.58,5500.0,63.6636,63.6835,63.6236,63.6236,5500.0
2015-05-14 12:10:00,95.56,95.65,95.56,95.64,10600.0,63.6103,63.6702,63.6103,63.6636,10600.0
2015-05-14 12:20:00,95.66,95.68,95.57,95.63,11400.0,63.6769,63.6902,63.617,63.6569,11400.0
2015-05-14 12:30:00,95.62,95.65,95.49,95.49,3800.0,63.6502,63.6702,63.5637,63.5637,3800.0
2015-05-14 12:40:00,95.49,95.6,95.48,95.57,12700.0,63.5637,63.6369,63.5571,63.617,12700.0
2015-05-14 12:50:00,95.58,95.69,95.58,95.67,11500.0,63.6236,63.6968,63.6236,63.6835,11500.0
2015-05-14 13:00:00,95.69,95.86,95.67,95.85,38600.0,63.6968,63.81,63.6835,63.8033,38600.0
2015-05-14 13:10:00,95.87,95.96,95.85,95.95,25300.0,63.8167,63.8766,63.8033,63.8699,25300.0
2015-05-14 13:20:00,95.95,96.02,95.92,95.98,13900.0,63.8699,63.9165,63.8499,63.8899,13900.0
2015-05-14 13:30:00,95.99,96.07,95.97,96.03,17200.0,63.8965,63.9498,63.8832,63.9232,17200.0
2015-05-14 13:40:00,96.05,96.06,95.93,95.95,21500.0,63.9365,63.9431,63.8566,63.8699,21500.0
2015-05-14 13:50:00,95.95,96.01,95.94,95.98,16600.0,63.8699,63.9099,63.8633,63.8899,16600.0
2015-05-14 14:00:00,95.98,96.04,95.92,96.03,14000.0,63.8899,63.9298,63.8499,63.9232,14000.0
2015-05-14 14:10:00,96.02,96.04,95.95,96.04,12000.0,63.9165,63.9298,63.8699,63.9298,12000.0
2015-05-14 14:20:00,96.04,96.09,96.03,96.05,10700.0,63.9298,63.9631,63.9232,63.9365,10700.0
2015-05-14 14:30:00,96.03,96.07,95.96,95.98,13900.0,63.9232,63.9498,63.8766,63.8899,13900.0
2015-05-14 14:40:00,96.0,96.07,95.96,96.03,11200.0,63.9032,63.9498,63.8766,63.9232,11200.0
2015-05-14 14:50:00,96.03,96.09,95.99,96.08,14700.0,63.9232,63.9631,63.8965,63.9564,14700.0
2015-05-14 15:00:00,96.07,96.17,96.03,96.14,17700.0,63.9498,64.0164,63.9232,63.9964,17700.0
2015-05-14 15:10:00,96.14,96.23,96.14,96.17,15800.0,63.9964,64.0563,63.9964,64.0164,15800.0
2015-05-14 15:20:00,96.17,96.22,96.12,96.2,25900.0,64.0164,64.0496,63.9831,64.0363,25900.0
2015-05-14 15:30:00,96.19,96.19,96.07,96.1,36100.0,64.0297,64.0297,63.9498,63.9698,36100.0
2015-05-14 15:40:00,96.1,96.13,96.07,96.11,30700.0,63.9698,63.9897,63.9498,63.9764,30700.0
2015-05-14 15:50:00,96.11,96.17,96.0,96.1,168900.0,63.9764,64.0164,63.9032,63.9698,168900.0
2015-05-15 09:30:00,96.02,96.49,95.61,96.35,99500.0,63.9165,64.2294,63.6436,64.1362,99500.0
2015-05-15 09:40:00,96.35,96.36,95.96,96.19,20200.0,64.1362,64.1428,63.8766,64.0297,20200.0
2015-05-15 09:50:00,96.17,96.17,95.88,95.88,13900.0,64.0164,64.0164,63.8233,63.8233,13900.0
2015-05-15 10:00:00,95.82,95.85,95.58,95.59,19800.0,63.7834,63.8033,63.6236,63.6303,19800.0
2015-05-15 10:10:00,95.59,95.66,95.45,95.5,10100.0,63.6303,63.6769,63.5371,63.5704,10100.0
2015-05-15 10:20:00,95.45,95.51,95.3,95.3,25100.0,63.5371,63.577,63.4372,63.4372,25100.0
2015-05-15 10:30:00,95.31,95.42,95.23,95.35,25500.0,63.4439,63.5171,63.3906,63.4705,25500.0
2015-05-15 10:40:00,95.36,95.36,95.2,95.3,37100.0,63.4772,63.4772,63.3707,63.4372,37100.0
2015-05-15 10:50:00,95.32,95.32,95.12,95.14,14800.0,63.4505,63.4505,63.3174,63.3307,14800.0
2015-05-15 11:00:00,95.17,95.25,95.12,95.25,11700.0,63.3507,63.404,63.3174,63.404,11700.0
2015-05-15 11:10:00,95.26,95.26,95.08,95.12,15600.0,63.4106,63.4106,63.2908,63.3174,15600.0
2015-05-15 11:20:00,95.12,95.15,95.03,95.08,28600.0,63.3174,63.3374,63.2575,63.2908,28600.0
2015-05-15 11:30:00,95.08,95.11,94.87,94.88,17100.0,63.2908,63.3108,63.151,63.1577,17100.0
2015-05-15 11:40:00,94.86,94.89,94.76,94.81,11100.0,63.1443,63.1643,63.0778,63.1111,11100.0
2015-05-15 11:50:00,94.82,94.83,94.75,94.83,12800.0,63.1177,63.1244,63.0711,63.1244,12800.0
2015-05-15 12:00:00,94.81,94.89,94.78,94.81,12500.0,63.1111,63.1643,63.0911,63.1111,12500.0
2015-05-15 12:10:00,94.81,94.86,94.79,94.8,8400.0,63.1111,63.1443,63.0977,63.1044,8400.0
2015-05-15 12:20:00,94.8,94.96,94.8,94.83,13000.0,63.1044,63.2109,63.1044,63.1244,13000.0
2015-05-15 12:30:00,94.82,94.86,94.69,94.73,21900.0,63.1177,63.1443,63.0312,63.0578,21900.0
2015-05-15 12:40:00,94.7,94.74,94.63,94.63,16200.0,63.0378,63.0645,62.9912,62.9912,16200.0
2015-05-15 12:50:00,94.63,94.66,94.58,94.65,10300.0,62.9912,63.0112,62.958,63.0046,10300.0
2015-05-15 13:00:00,94.64,94.69,94.61,94.65,10400.0,62.9979,63.0312,62.9779,63.0046,10400.0
2015-05-15 13:10:00,94.64,94.68,94.57,94.64,7900.0,62.9979,63.0245,62.9513,62.9979,7900.0
2015-05-15 13:20:00,94.64,94.65,94.51,94.65,9800.0,62.9979,63.0046,62.9114,63.0046,9800.0
2015-05-15 13:30:00,94.63,94.63,94.52,94.52,12500.0,62.9912,62.9912,62.918,62.918,12500.0
2015-05-15 13:40:00,94.52,94.55,94.43,94.47,13700.0,62.918,62.938,62.8581,62.8847,13700.0
2015-05-15 13:50:00,94.48,94.51,94.42,94.51,11300.0,62.8914,62.9114,62.8515,62.9114,11300.0
2015-05-15 14:00:00,94.52,94.58,94.49,94.58,9000.0,62.918,62.958,62.8981,62.958,9000.0
2015-05-15 14:10:00,94.58,94.68,94.58,94.66,7000.0,62.958,63.0245,62.958,63.0112,7000.0
2015-05-15 14:20:00,94.67,94.68,94.6,94.66,9200.0,63.0179,63.0245,62.9713,63.0112,9200.0
2015-05-15 14:30:00,94.65,94.68,94.59,94.68,10000.0,63.0046,63.0245,62.9646,63.0245,10000.0
2015-05-15 14:40:00,94.67,94.74,94.66,94.66,14100.0,63.0179,63.0645,63.0112,63.0112,14100.0
2015-05-15 14:50:00,94.66,94.76,94.65,94.75,14000.0,63.0112,63.0778,63.0046,63.0711,14000.0
2015-05-15 15:00:00,94.75,94.92,94.74,94.89,50100.0,63.0711,63.1843,63.0645,63.1643,50100.0
2015-05-15 15:10:00,94.89,94.93,94.89,94.91,31100.0,63.1643,63.1909,63.1643,63.1776,31100.0
2015-05-15 15:20:00,94.92,94.96,94.9,94.94,35700.0,63.1843,63.2109,63.171,63.1976,35700.0
2015-05-15 15:30:00,94.93,94.95,94.89,94.89,32100.0,63.1909,63.2043,63.1643,63.1643,32100.0
2015-05-15 15:40:00,94.9,95.03,94.88,95.0,49300.0,63.171,63.2575,63.1577,63.2375,49300.0
2015-05-15 15:50:00,95.01,95.03,94.92,95.0,91500.0,63.2442,63.2575,63.1843,63.2375,91500.0
2015-05-18 09:30:00,95.09,95.54,94.95,95.38,24200.0,63.2974,63.597,63.2043,63.4905,24200.0
2015-05-18 09:40:00,95.45,95.83,95.4,95.83,48900.0,63.5371,63.79,63.5038,63.79,48900.0
2015-05-18 09:50:00,95.77,95.94,95.68,95.74,20500.0,63.7501,63.8633,63.6902,63.7301,20500.0
2015-05-18 10:00:00,95.73,95.75,95.49,95.51,16700.0,63.7235,63.7368,63.5637,63.577,16700.0
2015-05-18 10:10:00,95.53,95.56,95.32,95.46,21900.0,63.5903,63.6103,63.4505,63.5437,21900.0
2015-05-18 10:20:00,95.45,95.59,95.38,95.55,12800.0,63.5371,63.6303,63.4905,63.6037,12800.0
2015-05-18 10:30:00,95.58,95.65,95.41,95.41,16900.0,63.6236,63.6702,63.5105,63.5105,16900.0
2015-05-18 10:40:00,95.42,95.47,95.23,95.24,13000.0,63.5171,63.5504,63.3906,63.3973,13000.0
2015-05-18 10:50:00,95.24,95.34,95.22,95.28,11500.0,63.3973,63.4639,63.384,63.4239,11500.0
2015-05-18 11:00:00,95.29,95.3,95.14,95.2,14700.0,63.4306,63.4372,63.3307,63.3707,14700.0
2015-05-18 11:10:00,95.21,95.28,95.13,95.2,23800.0,63.3773,63.4239,63.3241,63.3707,23800.0
2015-05-18 11:20:00,95.2,95.23,95.14,95.2,15300.0,63.3707,63.3906,63.3307,63.3707,15300.0
2015-05-18 11:30:00,95.2,95.35,95.17,95.31,40000.0,63.3707,63.4705,63.3507,63.4439,40000.0
2015-05-18 11:40:00,95.31,95.37,95.2,95.2,16900.0,63.4439,63.4838,63.3707,63.3707,16900.0
2015-05-18 11:50:00,95.19,95.28,95.17,95.26,14100.0,63.364,63.4239,63.3507,63.4106,14100.0
2015-05-18 12:00:00,95.27,95.3,95.16,95.23,14000.0,63.4173,63.4372,63.344,63.3906,14000.0
2015-05-18 12:10:00,95.24,95.25,95.16,95.17,26500.0,63.3973,63.404,63.344,63.3507,26500.0
2015-05-18 12:20:00,95.19,95.23,95.17,95.19,16300.0,63.364,63.3906,63.3507,63.364,16300.0
2015-05-18 12:30:00,95.22,95.23,95.13,95.15,9500.0,63.384,63.3906,63.3241,63.3374,9500.0
2015-05-18 12:40:00,95.15,95.23,95.12,95.23,5700.0,63.3374,63.3906,63.3174,63.3906,5700.0
2015-05-18 12:50:00,95.24,95.25,95.18,95.19,11400.0,63.3973,63.404,63.3574,63.364,11400.0
2015-05-18 13:00:00,95.22,95.23,95.1,95.15,23700.0,63.384,63.3906,63.3041,63.3374,23700.0
2015-05-18 13:10:00,95.11,95.16,95.08,95.12,12700.0,63.3108,63.344,63.2908,63.3174,12700.0
2015-05-18 13:20:00,95.13,95.16,95.05,95.07,21800.0,63.3241,63.344,63.2708,63.2841,21800.0
2015-05-18 13:30:00,95.06,95.14,94.99,95.08,55000.0,63.2775,63.3307,63.2309,63.2908,55000.0
2015-05-18 13:40:00,95.09,95.15,95.01,95.12,25000.0,63.2974,63.3374,63.2442,63.3174,25000.0
2015-05-18 13:50:00,95.13,95.18,95.04,95.13,43900.0,63.3241,63.3574,63.2642,63.3241,43900.0
2015-05-18 14:00:00,95.14,95.17,95.07,95.14,37700.0,63.3307,63.3507,63.2841,63.3307,37700.0
2015-05-18 14:10:00,95.14,95.25,95.08,95.2,20200.0,63.3307,63.404,63.2908,63.3707,20200.0
2015-05-18 14:20:00,95.22,95.22,95.08,95.14,42300.0,63.384,63.384,63.2908,63.3307,42300.0
2015-05-18 14:30:00,95.17,95.25,95.13,95.17,20700.0,63.3507,63.404,63.3241,63.3507,20700.0
2015-05-18 14:40:00,95.18,95.18,95.08,95.08,15400.0,63.3574,63.3574,63.2908,63.2908,15400.0
2015-05-18 14:50:00,95.09,95.13,95.01,95.06,20700.0,63.2974,63.3241,63.2442,63.2775,20700.0
2015-05-18 15:00:00,95.06,95.15,95.05,95.11,21900.0,63.2775,63.3374,63.2708,63.3108,21900.0
2015-05-18 15:10:00,95.11,95.14,94.99,95.09,26500.0,63.3108,63.3307,63.2309,63.2974,26500.0
2015-05-18 15:20:00,95.1,95.13,94.98,94.98,31200.0,63.3041,63.3241,63.2242,63.2242,31200.0
2015-05-18 15:30:00,95.0,95.02,94.88,94.93,28300.0,63.2375,63.2509,63.1577,63.1909,28300.0
2015-05-18 15:40:00,94.95,94.98,94.87,94.9,31900.0,63.2043,63.2242,63.151,63.171,31900.0
2015-05-18 15:50:00,94.9,94.97,94.9,94.91,82100.0,63.171,63.2176,63.171,63.1776,82100.0
2015-05-19 09:30:00,95.11,95.34,94.75,95.2,38900.0,63.3108,63.4639,63.0711,63.3707,38900.0
2015-05-19 09:40:00,95.21,95.42,94.98,95.01,21100.0,63.3773,63.5171,63.2242,63.2442,21100.0
2015-05-19 09:50:00,95.05,95.13,94.95,95.12,5100.0,63.2708,63.3241,63.2043,63.3174,5100.0
2015-05-19 10:00:00,95.13,95.21,95.0,95.0,25100.0,63.3241,63.3773,63.2375,63.2375,25100.0
2015-05-19 10:10:00,95.01,95.06,94.92,95.0,19700.0,63.2442,63.2775,63.1843,63.2375,19700.0
2015-05-19 10:20:00,95.02,95.11,94.98,95.05,18000.0,63.2509,63.3108,63.2242,63.2708,18000.0
2015-05-19 10:30:00,95.06,95.09,94.92,94.99,27000.0,63.2775,63.2974,63.1843,63.2309,27000.0
2015-05-19 10:40:00,94.99,95.02,94.86,94.97,28000.0,63.2309,63.2509,63.1443,63.2176,28000.0
2015-05-19 10:50:00,94.99,95.13,94.97,95.11,24400.0,63.2309,63.3241,63.2176,63.3108,24400.0
2015-05-19 11:00:00,95.12,95.19,95.09,95.09,31800.0,63.3174,63.364,63.2974,63.2974,31800.0
2015-05-19 11:10:00,95.11,95.23,95.03,95.2,38900.0,63.3108,63.3906,63.2575,63.3707,38900.0
2015-05-19 11:20:00,95.21,95.29,95.11,95.2,40100.0,63.3773,63.4306,63.3108,63.3707,40100.0
2015-05-19 11:30:00,95.22,95.23,95.1,95.16,36300.0,63.384,63.3906,63.3041,63.344,36300.0
2015-05-19 11:40:00,95.15,95.26,95.13,95.24,11900.0,63.3374,63.4106,63.3241,63.3973,11900.0
2015-05-19 11:50:00,95.24,95.26,95.08,95.13,24300.0,63.3973,63.4106,63.2908,63.3241,24300.0
2015-05-19 12:00:00,95.17,95.22,95.16,95.2,3900.0,63.3507,63.384,63.344,63.3707,3900.0
2015-05-19 12:10:00,95.22,95.23,95.1,95.12,20400.0,63.384,63.3906,63.3041,63.3174,20400.0
2015-05-19 12:20:00,95.11,95.27,95.07,95.21,7200.0,63.3108,63.4173,63.2841,63.3773,7200.0
2015-05-19 12:30:00,95.22,95.3,95.18,95.26,5800.0,63.384,63.4372,63.3574,63.4106,5800.0
2015-05-19 12:40:00,95.27,95.28,95.15,95.17,11500.0,63.4173,63.4239,63.3374,63.3507,11500.0
2015-05-19 12:50:00,95.19,95.22,95.12,95.16,7200.0,63.364,63.384,63.3174,63.344,7200.0
2015-05-19 13:00:00,95.14,95.2,94.99,95.07,16800.0,63.3307,63.3707,63.2309,63.2841,16800.0
2015-05-19 13:10:00,95.1,95.24,94.99,95.0,11800.0,63.3041,63.3973,63.2309,63.2375,11800.0
2015-05-19 13:20:00,95.06,95.21,95.06,95.15,4500.0,63.2775,63.3773,63.2775,63.3374,4500.0
2015-05-19 13:30:00,95.15,95.24,95.08,95.11,17500.0,63.3374,63.3973,63.2908,63.3108,17500.0
2015-05-19 13:40:00,95.15,95.25,95.07,95.18,20100.0,63.3374,63.404,63.2841,63.3574,20100.0
2015-05-19 13:50:00,95.18,95.21,95.11,95.2,5800.0,63.3574,63.3773,63.3108,63.3707,5800.0
2015-05-19 14:00:00,95.21,95.23,95.14,95.14,14300.0,63.3773,63.3906,63.3307,63.3307,14300.0
2015-05-19 14:10:00,95.18,95.2,95.02,95.05,10400.0,63.3574,63.3707,63.2509,63.2708,10400.0
2015-05-19 14:20:00,95.05,95.11,94.96,95.0,9700.0,63.2708,63.3108,63.2109,63.2375,9700.0
2015-05-19 14:30:00,95.0,95.08,94.78,94.83,14600.0,63.2375,63.2908,63.0911,63.1244,14600.0
2015-05-19 14:40:00,94.84,94.9,94.81,94.83,6300.0,63.131,63.171,63.1111,63.1244,6300.0
2015-05-19 14:50:00,94.81,94.95,94.81,94.88,10300.0,63.1111,63.2043,63.1111,63.1577,10300.0
2015-05-19 15:00:00,94.9,94.99,94.82,94.84,22100.0,63.171,63.2309,63.1177,63.131,22100.0
2015-05-19 15:10:00,94.8,94.92,94.71,94.83,29100.0,63.1044,63.1843,63.0445,63.1244,29100.0
2015-05-19 15:20:00,94.81,94.91,94.76,94.86,14100.0,63.1111,63.1776,63.0778,63.1443,14100.0
2015-05-19 15:30:00,94.86,94.98,94.76,94.96,23500.0,63.1443,63.2242,63.0778,63.2109,23500.0
2015-05-19 15:40:00,94.97,95.01,94.89,95.0,29400.0,63.2176,63.2442,63.1643,63.2375,29400.0
2015-05-19 15:50:00,95.01,95.06,94.94,95.0,70900.0,63.2442,63.2775,63.1976,63.2375,70900.0
2015-05-20 09:30:00,95.19,95.19,94.72,94.82,18900.0,63.364,63.364,63.0512,63.1177,18900.0
2015-05-20 09:40:00,94.76,95.07,94.56,95.05,20400.0,63.0778,63.2841,62.9446,63.2708,20400.0
2015-05-20 09:50:00,94.91,95.1,94.84,94.88,11700.0,63.1776,63.3041,63.131,63.1577,11700.0
2015-05-20 10:00:00,94.89,95.06,94.83,95.0,11300.0,63.1643,63.2775,63.1244,63.2375,11300.0
2015-05-20 10:10:00,94.99,95.08,94.92,95.03,19700.0,63.2309,63.2908,63.1843,63.2575,19700.0
2015-05-20 10:20:00,95.07,95.14,95.0,95.07,68600.0,63.2841,63.3307,63.2375,63.2841,68600.0
2015-05-20 10:30:00,95.08,95.24,95.08,95.21,11900.0,63.2908,63.3973,63.2908,63.3773,11900.0
2015-05-20 10:40:00,95.21,95.23,95.07,95.17,12000.0,63.3773,63.3906,63.2841,63.3507,12000.0
2015-05-20 10:50:00,95.14,95.19,94.98,95.07,14500.0,63.3307,63.364,63.2242,63.2841,14500.0
2015-05-20 11:00:00,95.09,95.15,94.99,95.11,8400.0,63.2974,63.3374,63.2309,63.3108,8400.0
2015-05-20 11:10:00,95.11,95.14,95.01,95.02,11400.0,63.3108,63.3307,63.2442,63.2509,11400.0
2015-05-20 11:20:00,95.0,95.03,94.86,94.9,8400.0,63.2375,63.2575,63.1443,63.171,8400.0
2015-05-20 11:30:00,94.93,94.96,94.79,94.82,6100.0,63.1909,63.2109,63.0977,63.1177,6100.0
2015-05-20 11:40:00,94.79,94.79,94.63,94.63,6100.0,63.0977,63.0977,62.9912,62.9912,6100.0
2015-05-20 11:50:00,94.65,94.77,94.64,94.72,5400.0,63.0046,63.0844,62.9979,63.0512,5400.0
2015-05-20 12:00:00,94.69,94.72,94.59,94.59,13400.0,63.0312,63.0512,62.9646,62.9646,13400.0
2015-05-20 12:10:00,94.57,94.67,94.57,94.66,5000.0,62.9513,63.0179,62.9513,63.0112,5000.0
2015-05-20 12:20:00,94.67,94.72,94.64,94.69,6000.0,63.0179,63.0512,62.9979,63.0312,6000.0
2015-05-20 12:30:00,94.71,94.73,94.64,94.69,6000.0,63.0445,63.0578,62.9979,63.0312,6000.0
2015-05-20 12:40:00,94.69,94.84,94.68,94.73,6500.0,63.0312,63.131,63.0245,63.0578,6500.0
2015-05-20 12:50:00,94.78,94.79,94.71,94.72,2000.0,63.0911,63.0977,63.0445,63.0512,2000.0
2015-05-20 13:00:00,94.73,94.8,94.69,94.69,7500.0,63.0578,63.1044,63.0312,63.0312,7500.0
2015-05-20 13:10:00,94.63,94.77,94.63,94.73,4500.0,62.9912,63.0844,62.9912,63.0578,4500.0
2015-05-20 13:20:00,94.72,94.78,94.67,94.67,4500.0,63.0512,63.0911,63.0179,63.0179,4500.0
2015-05-20 13:30:00,94.68,94.7,94.54,94.57,6600.0,63.0245,63.0378,62.9313,62.9513,6600.0
2015-05-20 13:40:00,94.57,94.59,94.51,94.56,3900.0,62.9513,62.9646,62.9114,62.9446,3900.0
2015-05-20 13:50:00,94.53,94.53,94.46,94.5,26600.0,62.9247,62.9247,62.8781,62.9047,26600.0
2015-05-20 14:00:00,94.49,94.6,94.44,94.48,21500.0,62.8981,62.9713,62.8648,62.8914,21500.0
2015-05-20 14:10:00,94.53,94.64,94.51,94.64,7600.0,62.9247,62.9979,62.9114,62.9979,7600.0
2015-05-20 14:20:00,94.6,94.62,94.5,94.55,41600.0,62.9713,62.9846,62.9047,62.938,41600.0
2015-05-20 14:30:00,94.55,94.61,94.46,94.49,26400.0,62.938,62.9779,62.8781,62.8981,26400.0
2015-05-20 14:40:00,94.49,94.5,94.4,94.41,21300.0,62.8981,62.9047,62.8381,62.8448,21300.0
2015-05-20 14:50:00,94.42,94.46,94.35,94.38,22300.0,62.8515,62.8781,62.8049,62.8248,22300.0
2015-05-20 15:00:00,94.39,94.43,94.27,94.37,24300.0,62.8315,62.8581,62.7516,62.8182,24300.0
2015-05-20 15:10:00,94.38,94.38,94.14,94.19,20800.0,62.8248,62.8248,62.6651,62.6984,20800.0
2015-05-20 15:20:00,94.2,94.26,94.12,94.2,17000.0,62.705,62.745,62.6518,62.705,17000.0
2015-05-20 15:30:00,94.2,94.2,94.07,94.1,26400.0,62.705,62.705,62.6185,62.6384,26400.0
2015-05-20 15:40:00,94.11,94.15,94.05,94.09,36800.0,62.6451,62.6717,62.6052,62.6318,36800.0
2015-05-20 15:50:00,94.1,94.1,93.93,93.95,112300.0,62.6384,62.6384,62.5253,62.5386,112300.0
2015-05-21 09:30:00,93.82,93.9,93.33,93.46,66900.0,62.4521,62.5053,62.1259,62.2124,66900.0
2015-05-21 09:40:00,93.48,93.6,93.34,93.34,54400.0,62.2257,62.3056,62.1325,62.1325,54400.0
2015-05-21 09:50:00,93.43,93.44,92.99,93.12,45500.0,62.1925,62.1991,61.8996,61.9861,45500.0
2015-05-21 10:00:00,93.09,93.27,93.0,93.14,52000.0,61.9661,62.0859,61.9062,61.9994,52000.0
2015-05-21 10:10:00,93.13,93.18,92.93,93.03,50900.0,61.9928,62.026,61.8596,61.9262,50900.0
2015-05-21 10:20:00,93.01,93.09,92.87,93.09,25600.0,61.9129,61.9661,61.8197,61.9661,25600.0
2015-05-21 10:30:00,93.08,93.26,93.06,93.19,25500.0,61.9595,62.0793,61.9462,62.0327,25500.0
2015-05-21 10:40:00,93.13,93.34,93.13,93.28,25600.0,61.9928,62.1325,61.9928,62.0926,25600.0
2015-05-21 10:50:00,93.29,93.35,93.16,93.21,30600.0,62.0993,62.1392,62.0127,62.046,30600.0
2015-05-21 11:00:00,93.21,93.33,93.2,93.25,20500.0,62.046,62.1259,62.0394,62.0726,20500.0
2015-05-21 11:10:00,93.25,93.32,93.2,93.2,27700.0,62.0726,62.1192,62.0394,62.0394,27700.0
2015-05-21 11:20:00,93.22,93.38,93.21,93.36,13500.0,62.0527,62.1592,62.046,62.1459,13500.0
2015-05-21 11:30:00,93.37,93.51,93.32,93.47,25100.0,62.1525,62.2457,62.1192,62.2191,25100.0
2015-05-21 11:40:00,93.47,93.5,93.29,93.3,18700.0,62.2191,62.2391,62.0993,62.1059,18700.0
2015-05-21 11:50:00,93.3,93.35,93.23,93.29,28200.0,62.1059,62.1392,62.0593,62.0993,28200.0
2015-05-21 12:00:00,93.29,93.33,93.16,93.18,17900.0,62.0993,62.1259,62.0127,62.026,17900.0
2015-05-21 12:10:00,93.17,93.23,93.13,93.18,18600.0,62.0194,62.0593,61.9928,62.026,18600.0
2015-05-21 12:20:00,93.19,93.24,93.11,93.2,19900.0,62.0327,62.066,61.9794,62.0394,19900.0
2015-05-21 12:30:00,93.2,93.27,93.19,93.23,23300.0,62.0394,62.0859,62.0327,62.0593,23300.0
2015-05-21 12:40:00,93.26,93.37,93.24,93.25,33400.0,62.0793,62.1525,62.066,62.0726,33400.0
2015-05-21 12:50:00,93.29,93.33,93.26,93.33,14500.0,62.0993,62.1259,62.0793,62.1259,14500.0
2015-05-21 13:00:00,93.36,93.42,93.33,93.35,25300.0,62.1459,62.1858,62.1259,62.1392,25300.0
2015-05-21 13:10:00,93.37,93.46,93.32,93.38,12900.0,62.1525,62.2124,62.1192,62.1592,12900.0
2015-05-21 13:20:00,93.4,93.41,93.31,93.37,20100.0,62.1725,62.1791,62.1126,62.1525,20100.0
2015-05-21 13:30:00,93.37,93.42,93.35,93.37,12900.0,62.1525,62.1858,62.1392,62.1525,12900.0
2015-05-21 13:40:00,93.36,93.36,93.29,93.34,19200.0,62.1459,62.1459,62.0993,62.1325,19200.0
2015-05-21 13:50:00,93.34,93.43,93.34,93.42,18700.0,62.1325,62.1925,62.1325,62.1858,18700.0
2015-05-21 14:00:00,93.4,93.57,93.38,93.48,22600.0,62.1725,62.2856,62.1592,62.2257,22600.0
2015-05-21 14:10:00,93.48,93.55,93.45,93.49,19700.0,62.2257,62.2723,62.2058,62.2324,19700.0
2015-05-21 14:20:00,93.5,93.59,93.47,93.59,15100.0,62.2391,62.299,62.2191,62.299,15100.0
2015-05-21 14:30:00,93.59,93.61,93.47,93.48,17900.0,62.299,62.3123,62.2191,62.2257,17900.0
2015-05-21 14:40:00,93.46,93.47,93.43,93.47,17800.0,62.2124,62.2191,62.1925,62.2191,17800.0
2015-05-21 14:50:00,93.47,93.51,93.41,93.41,21700.0,62.2191,62.2457,62.1791,62.1791,21700.0
2015-05-21 15:00:00,93.42,93.48,93.41,93.44,25500.0,62.1858,62.2257,62.1791,62.1991,25500.0
2015-05-21 15:10:00,93.43,93.43,93.34,93.4,34600.0,62.1925,62.1925,62.1325,62.1725,34600.0
2015-05-21 15:20:00,93.39,93.44,93.36,93.41,30900.0,62.1658,62.1991,62.1459,62.1791,30900.0
2015-05-21 15:30:00,93.4,93.54,93.35,93.52,33100.0,62.1725,62.2657,62.1392,62.2524,33100.0
2015-05-21 15:40:00,93.51,93.57,93.48,93.48,50000.0,62.2457,62.2856,62.2257,62.2257,50000.0
2015-05-21 15:50:00,93.49,93.53,93.35,93.38,100800.0,62.2324,62.259,62.1392,62.1592,100800.0
2015-05-22 09:30:00,93.36,93.5,93.1,93.42,75300.0,62.1459,62.2391,61.9728,62.1858,75300.0
2015-05-22 09:40:00,93.48,93.74,93.48,93.52,37300.0,62.2257,62.3988,62.2257,62.2524,37300.0
2015-05-22 09:50:00,93.51,93.66,93.5,93.66,44100.0,62.2457,62.3456,62.2391,62.3456,44100.0
2015-05-22 10:00:00,93.7,93.9,93.69,93.82,16100.0,62.3722,62.5053,62.3655,62.4521,16100.0
2015-05-22 10:10:00,93.79,94.04,93.73,94.02,39500.0,62.4321,62.5985,62.3922,62.5852,39500.0
2015-05-22 10:20:00,94.03,94.17,94.0,94.04,60400.0,62.5918,62.685,62.5719,62.5985,60400.0
2015-05-22 10:30:00,94.02,94.02,93.9,93.94,23900.0,62.5852,62.5852,62.5053,62.5319,23900.0
2015-05-22 10:40:00,93.93,94.01,93.8,93.8,24900.0,62.5253,62.5785,62.4387,62.4387,24900.0
2015-05-22 10:50:00,93.79,93.83,93.76,93.83,14000.0,62.4321,62.4587,62.4121,62.4587,14000.0
2015-05-22 11:00:00,93.84,93.87,93.73,93.74,12900.0,62.4654,62.4853,62.3922,62.3988,12900.0
2015-05-22 11:10:00,93.75,93.89,93.69,93.89,7600.0,62.4055,62.4987,62.3655,62.4987,7600.0
2015-05-22 11:20:00,93.91,94.08,93.91,94.07,10300.0,62.512,62.6251,62.512,62.6185,10300.0
2015-05-22 11:30:00,94.06,94.08,93.95,93.97,14400.0,62.6118,62.6251,62.5386,62.5519,14400.0
2015-05-22 11:40:00,93.96,94.09,93.93,93.99,17700.0,62.5453,62.6318,62.5253,62.5652,17700.0
2015-05-22 11:50:00,93.98,94.24,93.98,94.21,18500.0,62.5586,62.7316,62.5586,62.7117,18500.0
2015-05-22 12:00:00,94.21,94.22,94.07,94.08,14000.0,62.7117,62.7183,62.6185,62.6251,14000.0
2015-05-22 12:10:00,94.1,94.11,94.0,94.0,9500.0,62.6384,62.6451,62.5719,62.5719,9500.0
2015-05-22 12:20:00,94.02,94.11,93.98,94.08,9000.0,62.5852,62.6451,62.5586,62.6251,9000.0
2015-05-22 12:30:00,94.09,94.25,94.09,94.22,8700.0,62.6318,62.7383,62.6318,62.7183,8700.0
2015-05-22 12:40:00,94.19,94.21,94.04,94.12,9000.0,62.6984,62.7117,62.5985,62.6518,9000.0
2015-05-22 12:50:00,94.12,94.12,93.98,93.98,10600.0,62.6518,62.6518,62.5586,62.5586,10600.0
2015-05-22 13:00:00,93.99,94.2,93.95,94.11,13100.0,62.5652,62.705,62.5386,62.6451,13100.0
2015-05-22 13:10:00,94.09,94.16,94.03,94.05,21200.0,62.6318,62.6784,62.5918,62.6052,21200.0
2015-05-22 13:20:00,94.06,94.24,94.06,94.14,8900.0,62.6118,62.7316,62.6118,62.6651,8900.0
2015-05-22 13:30:00,94.18,94.24,94.12,94.23,10900.0,62.6917,62.7316,62.6518,62.725,10900.0
2015-05-22 13:40:00,94.23,94.38,94.23,94.38,10100.0,62.725,62.8248,62.725,62.8248,10100.0
2015-05-22 13:50:00,94.38,94.46,94.24,94.24,12200.0,62.8248,62.8781,62.7316,62.7316,12200.0
2015-05-22 14:00:00,94.23,94.26,94.13,94.19,9600.0,62.725,62.745,62.6584,62.6984,9600.0
2015-05-22 14:10:00,94.2,94.23,94.09,94.09,13900.0,62.705,62.725,62.6318,62.6318,13900.0
2015-05-22 14:20:00,94.11,94.22,94.06,94.13,20800.0,62.6451,62.7183,62.6118,62.6584,20800.0
2015-05-22 14:30:00,94.14,94.18,94.07,94.09,12200.0,62.6651,62.6917,62.6185,62.6318,12200.0
2015-05-22 14:40:00,94.09,94.17,94.06,94.12,10900.0,62.6318,62.685,62.6118,62.6518,10900.0
2015-05-22 14:50:00,94.11,94.11,93.98,93.98,19300.0,62.6451,62.6451,62.5586,62.5586,19300.0
2015-05-22 15:00:00,93.98,94.18,93.97,94.15,18700.0,62.5586,62.6917,62.5519,62.6717,18700.0
2015-05-22 15:10:00,94.17,94.24,94.15,94.23,14500.0,62.685,62.7316,62.6717,62.725,14500.0
2015-05-22 15:20:00,94.24,94.26,94.12,94.12,22100.0,62.7316,62.745,62.6518,62.6518,22100.0
2015-05-22 15:30:00,94.12,94.16,94.04,94.08,18600.0,62.6518,62.6784,62.5985,62.6251,18600.0
2015-05-22 15:40:00,94.1,94.17,94.09,94.15,24900.0,62.6384,62.685,62.6318,62.6717,24900.0
2015-05-22 15:50:00,94.14,94.14,93.97,94.0,60000.0,62.6651,62.6651,62.5519,62.5719,60000.0
2015-05-26 09:30:00,94.05,94.3,93.75,93.93,44800.0,62.6052,62.7716,62.4055,62.5253,44800.0
2015-05-26 09:40:00,93.89,93.93,93.72,93.75,32400.0,62.4987,62.5253,62.3855,62.4055,32400.0
2015-05-26 09:50:00,93.71,93.8,93.63,93.69,11700.0,62.3788,62.4387,62.3256,62.3655,11700.0
2015-05-26 10:00:00,93.7,93.93,93.7,93.78,28100.0,62.3722,62.5253,62.3722,62.4254,28100.0
2015-05-26 10:10:00,93.77,93.88,93.69,93.78,35100.0,62.4188,62.492,62.3655,62.4254,35100.0
2015-05-26 10:20:00,93.76,93.88,93.68,93.8,17900.0,62.4121,62.492,62.3589,62.4387,17900.0
2015-05-26 10:30:00,93.81,93.9,93.63,93.65,20400.0,62.4454,62.5053,62.3256,62.3389,20400.0
2015-05-26 10:40:00,93.61,93.86,93.59,93.81,28800.0,62.3123,62.4787,62.299,62.4454,28800.0
2015-05-26 10:50:00,93.81,93.86,93.78,93.83,49600.0,62.4454,62.4787,62.4254,62.4587,49600.0
2015-05-26 11:00:00,93.83,93.83,93.74,93.82,35900.0,62.4587,62.4587,62.3988,62.4521,35900.0
2015-05-26 11:10:00,93.82,93.88,93.79,93.83,37500.0,62.4521,62.492,62.4321,62.4587,37500.0
2015-05-26 11:20:00,93.84,94.04,93.82,94.03,15900.0,62.4654,62.5985,62.4521,62.5918,15900.0
2015-05-26 11:30:00,94.02,94.09,93.93,93.95,22300.0,62.5852,62.6318,62.5253,62.5386,22300.0
2015-05-26 11:40:00,93.98,94.01,93.95,93.99,14600.0,62.5586,62.5785,62.5386,62.5652,14600.0
2015-05-26 11:50:00,93.98,93.99,93.85,93.89,8300.0,62.5586,62.5652,62.472,62.4987,8300.0
2015-05-26 12:00:00,93.89,94.01,93.89,94.01,11300.0,62.4987,62.5785,62.4987,62.5785,11300.0
2015-05-26 12:10:00,94.0,94.0,93.96,93.98,14100.0,62.5719,62.5719,62.5453,62.5586,14100.0
2015-05-26 12:20:00,93.98,94.03,93.89,93.91,10300.0,62.5586,62.5918,62.4987,62.512,10300.0
2015-05-26 12:30:00,93.91,93.96,93.82,93.91,13800.0,62.512,62.5453,62.4521,62.512,13800.0
2015-05-26 12:40:00,93.89,93.9,93.79,93.84,13400.0,62.4987,62.5053,62.4321,62.4654,13400.0
2015-05-26 12:50:00,93.86,93.88,93.78,93.78,13500.0,62.4787,62.492,62.4254,62.4254,13500.0
2015-05-26 13:00:00,93.81,93.84,93.71,93.73,17100.0,62.4454,62.4654,62.3788,62.3922,17100.0
2015-05-26 13:10:00,93.73,93.96,93.73,93.87,9700.0,62.3922,62.5453,62.3922,62.4853,9700.0
2015-05-26 13:20:00,93.82,94.02,93.8,93.99,13800.0,62.4521,62.5852,62.4387,62.5652,13800.0
2015-05-26 13:30:00,93.98,93.99,93.78,93.83,14000.0,62.5586,62.5652,62.4254,62.4587,14000.0
2015-05-26 13:40:00,93.84,93.91,93.79,93.88,21200.0,62.4654,62.512,62.4321,62.492,21200.0
2015-05-26 13:50:00,93.88,93.9,93.77,93.79,16300.0,62.492,62.5053,62.4188,62.4321,16300.0
2015-05-26 14:00:00,93.8,93.9,93.78,93.82,10800.0,62.4387,62.5053,62.4254,62.4521,10800.0
2015-05-26 14:10:00,93.82,93.99,93.81,93.99,8800.0,62.4521,62.5652,62.4454,62.5652,8800.0
2015-05-26 14:20:00,93.99,93.99,93.77,93.79,17000.0,62.5652,62.5652,62.4188,62.4321,17000.0
2015-05-26 14:30:00,93.82,93.84,93.75,93.81,13800.0,62.4521,62.4654,62.4055,62.4454,13800.0
2015-05-26 14:40:00,93.83,93.93,93.77,93.83,17800.0,62.4587,62.5253,62.4188,62.4587,17800.0
2015-05-26 14:50:00,93.82,93.85,93.68,93.68,24200.0,62.4521,62.472,62.3589,62.3589,24200.0
2015-05-26 15:00:00,93.7,93.77,93.68,93.77,36800.0,62.3722,62.4188,62.3589,62.4188,36800.0
2015-05-26 15:10:00,93.77,93.83,93.63,93.63,24500.0,62.4188,62.4587,62.3256,62.3256,24500.0
2015-05-26 15:20:00,93.61,93.67,93.54,93.57,20400.0,62.3123,62.3522,62.2657,62.2856,20400.0
2015-05-26 15:30:00,93.59,93.69,93.57,93.62,33900.0,62.299,62.3655,62.2856,62.3189,33900.0
2015-05-26 15:40:00,93.63,93.65,93.51,93.55,61200.0,62.3256,62.3389,62.2457,62.2723,61200.0
2015-05-26 15:50:00,93.56,93.56,93.43,93.46,114200.0,62.279,62.279,62.1925,62.2124,114200.0
2015-05-27 09:30:00,93.55,93.94,92.77,92.87,30300.0,62.2723,62.5319,61.7531,61.8197,30300.0
2015-05-27 09:40:00,92.81,93.22,92.81,93.1,27500.0,61.7797,62.0527,61.7797,61.9728,27500.0
2015-05-27 09:50:00,93.0,93.2,92.99,93.05,8900.0,61.9062,62.0394,61.8996,61.9395,8900.0
2015-05-27 10:00:00,93.13,93.19,93.0,93.13,13700.0,61.9928,62.0327,61.9062,61.9928,13700.0
2015-05-27 10:10:00,93.14,93.34,93.14,93.25,19800.0,61.9994,62.1325,61.9994,62.0726,19800.0
2015-05-27 10:20:00,93.24,93.44,93.2,93.38,24900.0,62.066,62.1991,62.0394,62.1592,24900.0
2015-05-27 10:30:00,93.39,93.59,93.37,93.58,7100.0,62.1658,62.299,62.1525,62.2923,7100.0
2015-05-27 10:40:00,93.58,93.68,93.53,93.63,17400.0,62.2923,62.3589,62.259,62.3256,17400.0
2015-05-27 10:50:00,93.62,93.76,93.62,93.66,20800.0,62.3189,62.4121,62.3189,62.3456,20800.0
2015-05-27 11:00:00,93.66,93.74,93.62,93.64,18800.0,62.3456,62.3988,62.3189,62.3322,18800.0
2015-05-27 11:10:00,93.64,93.71,93.57,93.62,12600.0,62.3322,62.3788,62.2856,62.3189,12600.0
2015-05-27 11:20:00,93.6,93.79,93.55,93.75,10200.0,62.3056,62.4321,62.2723,62.4055,10200.0
2015-05-27 11:30:00,93.77,93.87,93.77,93.85,8700.0,62.4188,62.4853,62.4188,62.472,8700.0
2015-05-27 11:40:00,93.88,93.94,93.8,93.85,22400.0,62.492,62.5319,62.4387,62.472,22400.0
2015-05-27 11:50:00,93.87,93.91,93.84,93.85,4300.0,62.4853,62.512,62.4654,62.472,4300.0
2015-05-27 12:00:00,93.85,94.0,93.82,93.99,8300.0,62.472,62.5719,62.4521,62.5652,8300.0
2015-05-27 12:10:00,93.98,94.06,93.92,94.0,7800.0,62.5586,62.6118,62.5186,62.5719,7800.0
2015-05-27 12:20:00,94.0,94.1,93.98,94.1,5400.0,62.5719,62.6384,62.5586,62.6384,5400.0
2015-05-27 12:30:00,94.08,94.14,94.06,94.06,5100.0,62.6251,62.6651,62.6118,62.6118,5100.0
2015-05-27 12:40:00,94.06,94.08,94.02,94.08,39300.0,62.6118,62.6251,62.5852,62.6251,39300.0
2015-05-27 12:50:00,94.08,94.08,93.94,93.94,2700.0,62.6251,62.6251,62.5319,62.5319,2700.0
2015-05-27 13:00:00,93.95,94.08,93.91,94.08,8900.0,62.5386,62.6251,62.512,62.6251,8900.0
2015-05-27 13:10:00,94.09,94.1,94.0,94.0,5300.0,62.6318,62.6384,62.5719,62.5719,5300.0
2015-05-27 13:20:00,93.99,94.01,93.96,94.0,5800.0,62.5652,62.5785,62.5453,62.5719,5800.0
2015-05-27 13:30:00,94.01,94.02,93.93,93.94,5800.0,62.5785,62.5852,62.5253,62.5319,5800.0
2015-05-27 13:40:00,93.96,94.02,93.9,93.96,12800.0,62.5453,62.5852,62.5053,62.5453,12800.0
2015-05-27 13:50:00,93.95,94.01,93.9,93.91,7200.0,62.5386,62.5785,62.5053,62.512,7200.0
2015-05-27 14:00:00,93.91,94.09,93.89,94.04,12700.0,62.512,62.6318,62.4987,62.5985,12700.0
2015-05-27 14:10:00,94.05,94.05,93.9,93.93,9300.0,62.6052,62.6052,62.5053,62.5253,9300.0
2015-05-27 14:20:00,93.95,93.99,93.92,93.99,6700.0,62.5386,62.5652,62.5186,62.5652,6700.0
2015-05-27 14:30:00,94.0,94.01,93.89,93.96,13300.0,62.5719,62.5785,62.4987,62.5453,13300.0
2015-05-27 14:40:00,93.97,93.97,93.9,93.94,7000.0,62.5519,62.5519,62.5053,62.5319,7000.0
2015-05-27 14:50:00,93.93,93.96,93.84,93.96,8100.0,62.5253,62.5453,62.4654,62.5453,8100.0
2015-05-27 15:00:00,93.95,93.97,93.89,93.95,12200.0,62.5386,62.5519,62.4987,62.5386,12200.0
2015-05-27 15:10:00,93.95,94.05,93.93,94.03,13700.0,62.5386,62.6052,62.5253,62.5918,13700.0
2015-05-27 15:20:00,94.03,94.03,93.9,93.91,12500.0,62.5918,62.5918,62.5053,62.512,12500.0
2015-05-27 15:30:00,93.92,94.0,93.86,94.0,24200.0,62.5186,62.5719,62.4787,62.5719,24200.0
2015-05-27 15:40:00,93.99,94.09,93.98,94.09,29000.0,62.5652,62.6318,62.5586,62.6318,29000.0
2015-05-27 15:50:00,94.09,94.09,93.88,93.89,65100.0,62.6318,62.6318,62.492,62.4987,65100.0
2015-05-28 09:30:00,93.7,93.99,93.32,93.96,16000.0,62.3722,62.5652,62.1192,62.5453,16000.0
2015-05-28 09:40:00,93.9,93.95,93.54,93.9,9400.0,62.5053,62.5386,62.2657,62.5053,9400.0
2015-05-28 09:50:00,93.85,94.01,93.81,93.89,12400.0,62.472,62.5785,62.4454,62.4987,12400.0
2015-05-28 10:00:00,93.91,93.96,93.79,93.84,12300.0,62.512,62.5453,62.4321,62.4654,12300.0
2015-05-28 10:10:00,93.86,93.92,93.78,93.91,8200.0,62.4787,62.5186,62.4254,62.512,8200.0
2015-05-28 10:20:00,93.9,93.98,93.76,93.98,11600.0,62.5053,62.5586,62.4121,62.5586,11600.0
2015-05-28 10:30:00,93.9,93.97,93.81,93.97,11100.0,62.5053,62.5519,62.4454,62.5519,11100.0
2015-05-28 10:40:00,93.95,94.01,93.76,93.8,26900.0,62.5386,62.5785,62.4121,62.4387,26900.0
2015-05-28 10:50:00,93.75,93.83,93.66,93.66,9200.0,62.4055,62.4587,62.3456,62.3456,9200.0
2015-05-28 11:00:00,93.69,93.83,93.69,93.8,8600.0,62.3655,62.4587,62.3655,62.4387,8600.0
2015-05-28 11:10:00,93.78,93.81,93.75,93.78,38500.0,62.4254,62.4454,62.4055,62.4254,38500.0
2015-05-28 11:20:00,93.78,93.89,93.72,93.87,10000.0,62.4254,62.4987,62.3855,62.4853,10000.0
2015-05-28 11:30:00,93.88,93.97,93.86,93.87,14800.0,62.492,62.5519,62.4787,62.4853,14800.0
2015-05-28 11:40:00,93.88,93.92,93.67,93.67,9400.0,62.492,62.5186,62.3522,62.3522,9400.0
2015-05-28 11:50:00,93.65,93.67,93.56,93.64,7000.0,62.3389,62.3522,62.279,62.3322,7000.0
2015-05-28 12:00:00,93.61,93.66,93.58,93.64,6400.0,62.3123,62.3456,62.2923,62.3322,6400.0
2015-05-28 12:10:00,93.66,93.89,93.66,93.88,14800.0,62.3456,62.4987,62.3456,62.492,14800.0
2015-05-28 12:20:00,93.88,93.93,93.86,93.93,9800.0,62.492,62.5253,62.4787,62.5253,9800.0
2015-05-28 12:30:00,93.95,93.97,93.83,93.84,11700.0,62.5386,62.5519,62.4587,62.4654,11700.0
2015-05-28 12:40:00,93.83,93.88,93.81,93.84,34800.0,62.4587,62.492,62.4454,62.4654,34800.0
2015-05-28 12:50:00,93.82,93.91,93.77,93.81,16100.0,62.4521,62.512,62.4188,62.4454,16100.0
2015-05-28 13:00:00,93.85,93.86,93.75,93.78,16500.0,62.472,62.4787,62.4055,62.4254,16500.0
2015-05-28 13:10:00,93.77,93.88,93.74,93.74,25700.0,62.4188,62.492,62.3988,62.3988,25700.0
2015-05-28 13:20:00,93.73,93.77,93.69,93.75,7900.0,62.3922,62.4188,62.3655,62.4055,7900.0
2015-05-28 13:30:00,93.75,93.81,93.74,93.81,8400.0,62.4055,62.4454,62.3988,62.4454,8400.0
2015-05-28 13:40:00,93.83,93.92,93.81,93.84,6400.0,62.4587,62.5186,62.4454,62.4654,6400.0
2015-05-28 13:50:00,93.83,93.87,93.77,93.77,6500.0,62.4587,62.4853,62.4188,62.4188,6500.0
2015-05-28 14:00:00,93.74,93.81,93.74,93.76,6500.0,62.3988,62.4454,62.3988,62.4121,6500.0
2015-05-28 14:10:00,93.79,93.94,93.79,93.94,5700.0,62.4321,62.5319,62.4321,62.5319,5700.0
2015-05-28 14:20:00,93.94,94.0,93.89,93.95,14100.0,62.5319,62.5719,62.4987,62.5386,14100.0
2015-05-28 14:30:00,93.95,93.95,93.88,93.91,7700.0,62.5386,62.5386,62.492,62.512,7700.0
2015-05-28 14:40:00,93.92,93.93,93.84,93.85,12100.0,62.5186,62.5253,62.4654,62.472,12100.0
2015-05-28 14:50:00,93.85,93.95,93.83,93.94,8300.0,62.472,62.5386,62.4587,62.5319,8300.0
2015-05-28 15:00:00,93.94,93.99,93.91,93.93,14900.0,62.5319,62.5652,62.512,62.5253,14900.0
2015-05-28 15:10:00,93.93,94.05,93.9,94.01,28600.0,62.5253,62.6052,62.5053,62.5785,28600.0
2015-05-28 15:20:00,94.0,94.04,93.94,94.0,10800.0,62.5719,62.5985,62.5319,62.5719,10800.0
2015-05-28 15:30:00,94.01,94.06,93.98,93.99,18400.0,62.5785,62.6118,62.5586,62.5652,18400.0
2015-05-28 15:40:00,94.0,94.03,93.96,93.97,16300.0,62.5719,62.5918,62.5453,62.5519,16300.0
2015-05-28 15:50:00,93.97,94.06,93.97,94.03,51900.0,62.5519,62.6118,62.5519,62.5918,51900.0
2015-05-29 09:30:00,94.03,94.09,93.41,93.57,15600.0,62.5918,62.6318,62.1791,62.2856,15600.0
2015-05-29 09:40:00,93.52,93.67,93.39,93.49,14200.0,62.2524,62.3522,62.1658,62.2324,14200.0
2015-05-29 09:50:00,93.57,93.68,93.43,93.58,5300.0,62.2856,62.3589,62.1925,62.2923,5300.0
2015-05-29 10:00:00,93.55,93.73,93.49,93.5,14600.0,62.2723,62.3922,62.2324,62.2391,14600.0
2015-05-29 10:10:00,93.51,93.53,93.36,93.44,21900.0,62.2457,62.259,62.1459,62.1991,21900.0
2015-05-29 10:20:00,93.44,93.6,93.37,93.37,23100.0,62.1991,62.3056,62.1525,62.1525,23100.0
2015-05-29 10:30:00,93.39,93.5,93.34,93.47,42300.0,62.1658,62.2391,62.1325,62.2191,42300.0
2015-05-29 10:40:00,93.46,93.5,93.15,93.16,23900.0,62.2124,62.2391,62.0061,62.0127,23900.0
2015-05-29 10:50:00,93.14,93.32,93.07,93.32,12300.0,61.9994,62.1192,61.9528,62.1192,12300.0
2015-05-29 11:00:00,93.31,93.39,93.23,93.33,17700.0,62.1126,62.1658,62.0593,62.1259,17700.0
2015-05-29 11:10:00,93.34,93.51,93.3,93.51,4700.0,62.1325,62.2457,62.1059,62.2457,4700.0
2015-05-29 11:20:00,93.52,93.6,93.42,93.43,35400.0,62.2524,62.3056,62.1858,62.1925,35400.0
2015-05-29 11:30:00,93.47,93.49,93.35,93.44,9000.0,62.2191,62.2324,62.1392,62.1991,9000.0
2015-05-29 11:40:00,93.5,93.73,93.48,93.73,8800.0,62.2391,62.3922,62.2257,62.3922,8800.0
2015-05-29 11:50:00,93.76,93.8,93.72,93.79,7500.0,62.4121,62.4387,62.3855,62.4321,7500.0
2015-05-29 12:00:00,93.81,93.9,93.76,93.79,5300.0,62.4454,62.5053,62.4121,62.4321,5300.0
2015-05-29 12:10:00,93.78,93.83,93.71,93.81,6400.0,62.4254,62.4587,62.3788,62.4454,6400.0
2015-05-29 12:20:00,93.82,93.98,93.82,93.95,6000.0,62.4521,62.5586,62.4521,62.5386,6000.0
2015-05-29 12:30:00,93.94,94.03,93.87,93.88,5500.0,62.5319,62.5918,62.4853,62.492,5500.0
2015-05-29 12:40:00,93.88,93.97,93.88,93.88,5200.0,62.492,62.5519,62.492,62.492,5200.0
2015-05-29 12:50:00,93.86,93.87,93.77,93.82,14100.0,62.4787,62.4853,62.4188,62.4521,14100.0
2015-05-29 13:00:00,93.81,93.88,93.8,93.84,16300.0,62.4454,62.492,62.4387,62.4654,16300.0
2015-05-29 13:10:00,93.84,93.98,93.84,93.98,14200.0,62.4654,62.5586,62.4654,62.5586,14200.0
2015-05-29 13:20:00,93.98,94.07,93.98,94.04,13200.0,62.5586,62.6185,62.5586,62.5985,13200.0
2015-05-29 13:30:00,94.03,94.13,93.94,93.95,12400.0,62.5918,62.6584,62.5319,62.5386,12400.0
2015-05-29 13:40:00,93.98,94.03,93.96,93.98,10800.0,62.5586,62.5918,62.5453,62.5586,10800.0
2015-05-29 13:50:00,93.97,94.02,93.93,94.02,22400.0,62.5519,62.5852,62.5253,62.5852,22400.0
2015-05-29 14:00:00,94.0,94.03,93.97,94.01,13000.0,62.5719,62.5918,62.5519,62.5785,13000.0
2015-05-29 14:10:00,94.01,94.02,93.9,93.91,10100.0,62.5785,62.5852,62.5053,62.512,10100.0
2015-05-29 14:20:00,93.91,93.92,93.78,93.9,15700.0,62.512,62.5186,62.4254,62.5053,15700.0
2015-05-29 14:30:00,93.87,93.9,93.8,93.88,16300.0,62.4853,62.5053,62.4387,62.492,16300.0
2015-05-29 14:40:00,93.87,93.92,93.82,93.84,27000.0,62.4853,62.5186,62.4521,62.4654,27000.0
2015-05-29 14:50:00,93.84,94.06,93.83,94.04,29200.0,62.4654,62.6118,62.4587,62.5985,29200.0
2015-05-29 15:00:00,94.04,94.18,94.0,94.12,49800.0,62.5985,62.6917,62.5719,62.6518,49800.0
2015-05-29 15:10:00,94.1,94.17,94.08,94.12,21800.0,62.6384,62.685,62.6251,62.6518,21800.0
2015-05-29 15:20:00,94.12,94.23,94.07,94.22,21500.0,62.6518,62.725,62.6185,62.7183,21500.0
2015-05-29 15:30:00,94.22,94.28,94.09,94.09,100200.0,62.7183,62.7583,62.6318,62.6318,100200.0
2015-05-29 15:40:00,94.08,94.27,94.07,94.22,45100.0,62.6251,62.7516,62.6185,62.7183,45100.0
2015-05-29 15:50:00,94.21,94.29,94.13,94.19,279200.0,62.7117,62.7649,62.6584,62.6984,279200.0
2015-06-01 09:30:00,94.48,94.71,94.21,94.32,39945.0,62.8914,63.0445,62.7117,62.7849,39945.0
2015-06-01 09:40:00,94.3,94.45,94.13,94.17,41652.0,62.7716,62.8714,62.6584,62.685,41652.0
2015-06-01 09:50:00,94.16,94.16,93.83,93.97,36785.0,62.6784,62.6784,62.4587,62.5519,36785.0
2015-06-01 10:00:00,93.96,94.16,93.8,93.96,16900.0,62.5453,62.6784,62.4387,62.5453,16900.0
2015-06-01 10:10:00,93.96,93.96,93.69,93.72,26063.0,62.5453,62.5453,62.3655,62.3855,26063.0
2015-06-01 10:20:00,93.72,93.95,93.71,93.93,15549.0,62.3855,62.5386,62.3788,62.5253,15549.0
2015-06-01 10:30:00,93.92,94.0,93.79,93.99,24157.0,62.5186,62.5719,62.4321,62.5652,24157.0
2015-06-01 10:40:00,93.96,93.96,93.81,93.87,37048.0,62.5453,62.5453,62.4454,62.4853,37048.0
2015-06-01 10:50:00,93.87,94.0,93.83,94.0,47029.0,62.4853,62.5719,62.4587,62.5719,47029.0
2015-06-01 11:00:00,94.0,94.15,93.94,94.02,15916.0,62.5719,62.6717,62.5319,62.5852,15916.0
2015-06-01 11:10:00,94.03,94.09,93.97,94.08,16479.0,62.5918,62.6318,62.5519,62.6251,16479.0
2015-06-01 11:20:00,94.09,94.2,94.0,94.03,25524.0,62.6318,62.705,62.5719,62.5918,25524.0
2015-06-01 11:30:00,94.03,94.11,94.0,94.1,14484.0,62.5918,62.6451,62.5719,62.6384,14484.0
2015-06-01 11:40:00,94.08,94.13,94.0,94.02,18023.0,62.6251,62.6584,62.5719,62.5852,18023.0
2015-06-01 11:50:00,94.01,94.08,93.99,94.03,13372.0,62.5785,62.6251,62.5652,62.5918,13372.0
2015-06-01 12:00:00,94.0,94.11,93.97,94.03,9663.0,62.5719,62.6451,62.5519,62.5918,9663.0
2015-06-01 12:10:00,94.02,94.19,93.98,94.19,10159.0,62.5852,62.6984,62.5586,62.6984,10159.0
2015-06-01 12:20:00,94.2,94.24,94.2,94.22,7786.0,62.705,62.7316,62.705,62.7183,7786.0
2015-06-01 12:30:00,94.24,94.25,94.12,94.14,4858.0,62.7316,62.7383,62.6518,62.6651,4858.0
2015-06-01 12:40:00,94.13,94.16,94.09,94.14,6416.0,62.6584,62.6784,62.6318,62.6651,6416.0
2015-06-01 12:50:00,94.14,94.21,94.14,94.2,10061.0,62.6651,62.7117,62.6651,62.705,10061.0
2015-06-01 13:00:00,94.22,94.24,94.13,94.2,12439.0,62.7183,62.7316,62.6584,62.705,12439.0
2015-06-01 13:10:00,94.2,94.2,94.08,94.1,14781.0,62.705,62.705,62.6251,62.6384,14781.0
2015-06-01 13:20:00,94.09,94.13,94.05,94.12,15580.0,62.6318,62.6584,62.6052,62.6518,15580.0
2015-06-01 13:30:00,94.13,94.22,94.09,94.2,35607.0,62.6584,62.7183,62.6318,62.705,35607.0
2015-06-01 13:40:00,94.22,94.22,94.16,94.18,11324.0,62.7183,62.7183,62.6784,62.6917,11324.0
2015-06-01 13:50:00,94.17,94.25,94.11,94.23,12462.0,62.685,62.7383,62.6451,62.725,12462.0
2015-06-01 14:00:00,94.23,94.26,94.17,94.26,9708.0,62.725,62.745,62.685,62.745,9708.0
2015-06-01 14:10:00,94.28,94.31,94.24,94.28,4866.0,62.7583,62.7782,62.7316,62.7583,4866.0
2015-06-01 14:20:00,94.26,94.36,94.23,94.34,9147.0,62.745,62.8115,62.725,62.7982,9147.0
2015-06-01 14:30:00,94.34,94.35,94.21,94.24,9596.0,62.7982,62.8049,62.7117,62.7316,9596.0
2015-06-01 14:40:00,94.22,94.29,94.21,94.25,20123.0,62.7183,62.7649,62.7117,62.7383,20123.0
2015-06-01 14:50:00,94.25,94.3,94.22,94.25,30342.0,62.7383,62.7716,62.7183,62.7383,30342.0
2015-06-01 15:00:00,94.25,94.26,94.18,94.21,44565.0,62.7383,62.745,62.6917,62.7117,44565.0
2015-06-01 15:10:00,94.2,94.21,94.12,94.12,14608.0,62.705,62.7117,62.6518,62.6518,14608.0
2015-06-01 15:20:00,94.12,94.14,94.03,94.14,23502.0,62.6518,62.6651,62.5918,62.6651,23502.0
2015-06-01 15:30:00,94.14,94.16,94.07,94.15,51596.0,62.6651,62.6784,62.6185,62.6717,51596.0
2015-06-01 15:40:00,94.15,94.16,94.1,94.13,73112.0,62.6717,62.6784,62.6384,62.6584,73112.0
2015-06-01 15:50:00,94.13,94.21,93.97,94.12,260839.0,62.6584,62.7117,62.5519,62.6518,260839.0
2015-06-02 09:30:00,93.59,94.1,93.53,93.55,33892.0,62.299,62.6384,62.259,62.2723,33892.0
2015-06-02 09:40:00,93.53,93.99,93.5,93.76,30025.0,62.259,62.5652,62.2391,62.4121,30025.0
2015-06-02 09:50:00,93.77,93.91,93.72,93.83,35390.0,62.4188,62.512,62.3855,62.4587,35390.0
2015-06-02 10:00:00,93.85,94.15,93.71,94.1,26043.0,62.472,62.6717,62.3788,62.6384,26043.0
2015-06-02 10:10:00,94.11,94.15,94.03,94.06,20811.0,62.6451,62.6717,62.5918,62.6118,20811.0
2015-06-02 10:20:00,94.06,94.15,94.0,94.04,22929.0,62.6118,62.6717,62.5719,62.5985,22929.0
2015-06-02 10:30:00,94.03,94.16,94.03,94.1,33002.0,62.5918,62.6784,62.5918,62.6384,33002.0
2015-06-02 10:40:00,94.1,94.13,94.02,94.12,19061.0,62.6384,62.6584,62.5852,62.6518,19061.0
2015-06-02 10:50:00,94.12,94.12,93.93,93.93,46206.0,62.6518,62.6518,62.5253,62.5253,46206.0
2015-06-02 11:00:00,93.92,94.13,93.88,94.11,17584.0,62.5186,62.6584,62.492,62.6451,17584.0
2015-06-02 11:10:00,94.11,94.15,93.99,94.03,16774.0,62.6451,62.6717,62.5652,62.5918,16774.0
2015-06-02 11:20:00,94.02,94.13,94.01,94.07,24375.0,62.5852,62.6584,62.5785,62.6185,24375.0
2015-06-02 11:30:00,94.08,94.13,93.94,94.12,53957.0,62.6251,62.6584,62.5319,62.6518,53957.0
2015-06-02 11:40:00,94.1,94.11,94.04,94.06,17361.0,62.6384,62.6451,62.5985,62.6118,17361.0
2015-06-02 11:50:00,94.08,94.15,94.07,94.13,19289.0,62.6251,62.6717,62.6185,62.6584,19289.0
2015-06-02 12:00:00,94.13,94.4,94.07,94.4,25554.0,62.6584,62.8381,62.6185,62.8381,25554.0
2015-06-02 12:10:00,94.4,94.41,94.32,94.38,9779.0,62.8381,62.8448,62.7849,62.8248,9779.0
2015-06-02 12:20:00,94.41,94.44,94.31,94.36,8651.0,62.8448,62.8648,62.7782,62.8115,8651.0
2015-06-02 12:30:00,94.37,94.44,94.32,94.4,7401.0,62.8182,62.8648,62.7849,62.8381,7401.0
2015-06-02 12:40:00,94.39,94.42,94.33,94.38,7208.0,62.8315,62.8515,62.7915,62.8248,7208.0
2015-06-02 12:50:00,94.37,94.44,94.31,94.32,23787.0,62.8182,62.8648,62.7782,62.7849,23787.0
2015-06-02 13:00:00,94.31,94.37,94.3,94.31,14497.0,62.7782,62.8182,62.7716,62.7782,14497.0
2015-06-02 13:10:00,94.3,94.31,94.17,94.26,19892.0,62.7716,62.7782,62.685,62.745,19892.0
2015-06-02 13:20:00,94.25,94.31,94.22,94.22,7106.0,62.7383,62.7782,62.7183,62.7183,7106.0
2015-06-02 13:30:00,94.22,94.3,94.18,94.28,10900.0,62.7183,62.7716,62.6917,62.7583,10900.0
2015-06-02 13:40:00,94.29,94.29,94.2,94.22,26955.0,62.7649,62.7649,62.705,62.7183,26955.0
2015-06-02 13:50:00,94.21,94.29,94.15,94.21,12941.0,62.7117,62.7649,62.6717,62.7117,12941.0
2015-06-02 14:00:00,94.2,94.34,94.19,94.27,16374.0,62.705,62.7982,62.6984,62.7516,16374.0
2015-06-02 14:10:00,94.29,94.29,94.2,94.2,13902.0,62.7649,62.7649,62.705,62.705,13902.0
2015-06-02 14:20:00,94.2,94.23,94.16,94.18,17217.0,62.705,62.725,62.6784,62.6917,17217.0
2015-06-02 14:30:00,94.17,94.26,94.15,94.16,28324.0,62.685,62.745,62.6717,62.6784,28324.0
2015-06-02 14:40:00,94.16,94.19,94.04,94.04,15804.0,62.6784,62.6984,62.5985,62.5985,15804.0
2015-06-02 14:50:00,94.05,94.14,94.01,94.12,11173.0,62.6052,62.6651,62.5785,62.6518,11173.0
2015-06-02 15:00:00,94.1,94.12,93.94,94.04,11970.0,62.6384,62.6518,62.5319,62.5985,11970.0
2015-06-02 15:10:00,94.05,94.08,94.0,94.08,14413.0,62.6052,62.6251,62.5719,62.6251,14413.0
2015-06-02 15:20:00,94.06,94.09,94.0,94.06,19817.0,62.6118,62.6318,62.5719,62.6118,19817.0
2015-06-02 15:30:00,94.04,94.06,93.98,94.01,64493.0,62.5985,62.6118,62.5586,62.5785,64493.0
2015-06-02 15:40:00,94.02,94.11,93.96,94.11,226850.0,62.5852,62.6451,62.5453,62.6451,226850.0
2015-06-02 15:50:00,94.1,94.31,94.04,94.3,254128.0,62.6384,62.7782,62.5985,62.7716,254128.0
2015-06-03 09:30:00,94.25,94.4,94.01,94.37,72632.0,62.7383,62.8381,62.5785,62.8182,72632.0
2015-06-03 09:40:00,94.38,94.41,94.13,94.25,41171.0,62.8248,62.8448,62.6584,62.7383,41171.0
2015-06-03 09:50:00,94.21,94.41,94.09,94.41,24918.0,62.7117,62.8448,62.6318,62.8448,24918.0
2015-06-03 10:00:00,94.38,94.4,94.18,94.3,34270.0,62.8248,62.8381,62.6917,62.7716,34270.0
2015-06-03 10:10:00,94.33,94.53,94.32,94.48,43251.0,62.7915,62.9247,62.7849,62.8914,43251.0
2015-06-03 10:20:00,94.49,94.7,94.49,94.66,22362.0,62.8981,63.0378,62.8981,63.0112,22362.0
2015-06-03 10:30:00,94.66,94.76,94.64,94.73,34985.0,63.0112,63.0778,62.9979,63.0578,34985.0
2015-06-03 10:40:00,94.73,94.74,94.61,94.64,25785.0,63.0578,63.0645,62.9779,62.9979,25785.0
2015-06-03 10:50:00,94.65,94.74,94.6,94.71,21537.0,63.0046,63.0645,62.9713,63.0445,21537.0
2015-06-03 11:00:00,94.7,94.84,94.67,94.83,29258.0,63.0378,63.131,63.0179,63.1244,29258.0
2015-06-03 11:10:00,94.83,95.14,94.83,95.05,37762.0,63.1244,63.3307,63.1244,63.2708,37762.0
2015-06-03 11:20:00,95.07,95.22,94.98,95.05,38049.0,63.2841,63.384,63.2242,63.2708,38049.0
2015-06-03 11:30:00,95.06,95.24,95.05,95.19,16328.0,63.2775,63.3973,63.2708,63.364,16328.0
2015-06-03 11:40:00,95.21,95.21,95.06,95.16,24017.0,63.3773,63.3773,63.2775,63.344,24017.0
2015-06-03 11:50:00,95.12,95.21,95.06,95.11,34117.0,63.3174,63.3773,63.2775,63.3108,34117.0
2015-06-03 12:00:00,95.1,95.11,94.91,94.94,11700.0,63.3041,63.3108,63.1776,63.1976,11700.0
2015-06-03 12:10:00,94.97,95.01,94.82,94.82,14300.0,63.2176,63.2442,63.1177,63.1177,14300.0
2015-06-03 12:20:00,94.82,95.01,94.81,94.93,16250.0,63.1177,63.2442,63.1111,63.1909,16250.0
2015-06-03 12:30:00,94.95,95.05,94.92,95.02,10498.0,63.2043,63.2708,63.1843,63.2509,10498.0
2015-06-03 12:40:00,95.0,95.0,94.82,94.84,12500.0,63.2375,63.2375,63.1177,63.131,12500.0
2015-06-03 12:50:00,94.87,94.91,94.81,94.91,11241.0,63.151,63.1776,63.1111,63.1776,11241.0
2015-06-03 13:00:00,94.9,94.98,94.84,94.89,16572.0,63.171,63.2242,63.131,63.1643,16572.0
2015-06-03 13:10:00,94.91,95.02,94.9,94.95,8567.0,63.1776,63.2509,63.171,63.2043,8567.0
2015-06-03 13:20:00,94.94,94.95,94.79,94.83,13737.0,63.1976,63.2043,63.0977,63.1244,13737.0
2015-06-03 13:30:00,94.82,94.94,94.79,94.81,32662.0,63.1177,63.1976,63.0977,63.1111,32662.0
2015-06-03 13:40:00,94.8,94.91,94.8,94.83,9635.0,63.1044,63.1776,63.1044,63.1244,9635.0
2015-06-03 13:50:00,94.84,94.9,94.83,94.84,9471.0,63.131,63.171,63.1244,63.131,9471.0
2015-06-03 14:00:00,94.85,94.95,94.85,94.91,19473.0,63.1377,63.2043,63.1377,63.1776,19473.0
2015-06-03 14:10:00,94.93,95.03,94.93,95.0,41346.0,63.1909,63.2575,63.1909,63.2375,41346.0
2015-06-03 14:20:00,95.03,95.04,94.91,94.94,36315.0,63.2575,63.2642,63.1776,63.1976,36315.0
2015-06-03 14:30:00,94.97,94.97,94.78,94.79,8873.0,63.2176,63.2176,63.0911,63.0977,8873.0
2015-06-03 14:40:00,94.78,94.86,94.78,94.84,39385.0,63.0911,63.1443,63.0911,63.131,39385.0
2015-06-03 14:50:00,94.84,94.84,94.64,94.67,29424.0,63.131,63.131,62.9979,63.0179,29424.0
2015-06-03 15:00:00,94.68,94.71,94.64,94.69,19301.0,63.0245,63.0445,62.9979,63.0312,19301.0
2015-06-03 15:10:00,94.69,94.77,94.67,94.72,46467.0,63.0312,63.0844,63.0179,63.0512,46467.0
2015-06-03 15:20:00,94.7,94.8,94.7,94.76,15502.0,63.0378,63.1044,63.0378,63.0778,15502.0
2015-06-03 15:30:00,94.76,94.81,94.73,94.81,19991.0,63.0778,63.1111,63.0578,63.1111,19991.0
2015-06-03 15:40:00,94.8,94.8,94.68,94.72,47649.0,63.1044,63.1044,63.0245,63.0512,47649.0
2015-06-03 15:50:00,94.7,94.71,94.47,94.51,270221.0,63.0378,63.0445,62.8847,62.9114,270221.0
2015-06-04 09:30:00,94.17,94.95,94.06,94.18,59495.0,62.685,63.2043,62.6118,62.6917,59495.0
2015-06-04 09:40:00,94.23,94.49,94.05,94.13,39016.0,62.725,62.8981,62.6052,62.6584,39016.0
2015-06-04 09:50:00,94.11,94.41,94.0,94.26,35229.0,62.6451,62.8448,62.5719,62.745,35229.0
2015-06-04 10:00:00,94.25,94.33,94.14,94.29,26828.0,62.7383,62.7915,62.6651,62.7649,26828.0
2015-06-04 10:10:00,94.29,94.38,94.15,94.18,23951.0,62.7649,62.8248,62.6717,62.6917,23951.0
2015-06-04 10:20:00,94.18,94.47,94.13,94.41,69811.0,62.6917,62.8847,62.6584,62.8448,69811.0
2015-06-04 10:30:00,94.39,94.39,93.95,94.17,70468.0,62.8315,62.8315,62.5386,62.685,70468.0
2015-06-04 10:40:00,94.2,94.35,94.2,94.33,31372.0,62.705,62.8049,62.705,62.7915,31372.0
2015-06-04 10:50:00,94.33,94.4,94.25,94.26,31581.0,62.7915,62.8381,62.7383,62.745,31581.0
2015-06-04 11:00:00,94.24,94.29,94.12,94.26,39433.0,62.7316,62.7649,62.6518,62.745,39433.0
2015-06-04 11:10:00,94.26,94.45,94.23,94.28,24870.0,62.745,62.8714,62.725,62.7583,24870.0
2015-06-04 11:20:00,94.32,94.36,94.27,94.29,20578.0,62.7849,62.8115,62.7516,62.7649,20578.0
2015-06-04 11:30:00,94.26,94.33,94.23,94.3,38543.0,62.745,62.7915,62.725,62.7716,38543.0
2015-06-04 11:40:00,94.31,94.33,94.06,94.22,52735.0,62.7782,62.7915,62.6118,62.7183,52735.0
2015-06-04 11:50:00,94.2,94.23,94.07,94.15,27125.0,62.705,62.725,62.6185,62.6717,27125.0
2015-06-04 12:00:00,94.15,94.26,94.09,94.25,10300.0,62.6717,62.745,62.6318,62.7383,10300.0
2015-06-04 12:10:00,94.24,94.25,94.15,94.16,18194.0,62.7316,62.7383,62.6717,62.6784,18194.0
2015-06-04 12:20:00,94.16,94.27,94.14,94.24,15310.0,62.6784,62.7516,62.6651,62.7316,15310.0
2015-06-04 12:30:00,94.22,94.39,94.2,94.35,16704.0,62.7183,62.8315,62.705,62.8049,16704.0
2015-06-04 12:40:00,94.33,94.41,94.28,94.37,18082.0,62.7915,62.8448,62.7583,62.8182,18082.0
2015-06-04 12:50:00,94.38,94.38,94.26,94.26,16576.0,62.8248,62.8248,62.745,62.745,16576.0
2015-06-04 13:00:00,94.25,94.39,94.24,94.27,34460.0,62.7383,62.8315,62.7316,62.7516,34460.0
2015-06-04 13:10:00,94.28,94.34,94.15,94.18,31558.0,62.7583,62.7982,62.6717,62.6917,31558.0
2015-06-04 13:20:00,94.16,94.24,93.96,93.98,32201.0,62.6784,62.7316,62.5453,62.5586,32201.0
2015-06-04 13:30:00,93.96,94.03,93.93,93.96,12537.0,62.5453,62.5918,62.5253,62.5453,12537.0
2015-06-04 13:40:00,93.97,94.07,93.88,94.02,16932.0,62.5519,62.6185,62.492,62.5852,16932.0
2015-06-04 13:50:00,94.02,94.17,94.0,94.07,25104.0,62.5852,62.685,62.5719,62.6185,25104.0
2015-06-04 14:00:00,94.07,94.17,94.03,94.13,18902.0,62.6185,62.685,62.5918,62.6584,18902.0
2015-06-04 14:10:00,94.12,94.21,94.06,94.17,16413.0,62.6518,62.7117,62.6118,62.685,16413.0
2015-06-04 14:20:00,94.19,94.28,94.16,94.17,13152.0,62.6984,62.7583,62.6784,62.685,13152.0
2015-06-04 14:30:00,94.15,94.22,94.12,94.14,13926.0,62.6717,62.7183,62.6518,62.6651,13926.0
2015-06-04 14:40:00,94.14,94.27,94.14,94.21,17943.0,62.6651,62.7516,62.6651,62.7117,17943.0
2015-06-04 14:50:00,94.24,94.31,94.17,94.28,11689.0,62.7316,62.7782,62.685,62.7583,11689.0
2015-06-04 15:00:00,94.25,94.33,94.25,94.29,16081.0,62.7383,62.7915,62.7383,62.7649,16081.0
2015-06-04 15:10:00,94.29,94.37,94.25,94.31,43673.0,62.7649,62.8182,62.7383,62.7782,43673.0
2015-06-04 15:20:00,94.31,94.35,94.24,94.25,28179.0,62.7782,62.8049,62.7316,62.7383,28179.0
2015-06-04 15:30:00,94.23,94.25,94.15,94.19,25447.0,62.725,62.7383,62.6717,62.6984,25447.0
2015-06-04 15:40:00,94.21,94.27,94.15,94.19,34149.0,62.7117,62.7516,62.6717,62.6984,34149.0
2015-06-04 15:50:00,94.19,94.3,94.05,94.26,129278.0,62.6984,62.7716,62.6052,62.745,129278.0
2015-06-05 09:30:00,95.0,95.22,94.77,95.05,89151.0,63.2375,63.384,63.0844,63.2708,89151.0
2015-06-05 09:40:00,95.0,95.11,94.75,94.99,88291.0,63.2375,63.3108,63.0711,63.2309,88291.0
2015-06-05 09:50:00,95.01,95.41,95.0,95.38,40595.0,63.2442,63.5105,63.2375,63.4905,40595.0
2015-06-05 10:00:00,95.37,95.74,95.37,95.63,77970.0,63.4838,63.7301,63.4838,63.6569,77970.0
2015-06-05 10:10:00,95.62,95.76,95.53,95.74,56869.0,63.6502,63.7434,63.5903,63.7301,56869.0
2015-06-05 10:20:00,95.75,96.29,95.75,96.15,113307.0,63.7368,64.0962,63.7368,64.003,113307.0
2015-06-05 10:30:00,96.14,96.42,96.13,96.34,78536.0,63.9964,64.1828,63.9897,64.1295,78536.0
2015-06-05 10:40:00,96.31,96.32,96.16,96.2,55191.0,64.1096,64.1162,64.0097,64.0363,55191.0
2015-06-05 10:50:00,96.22,96.31,96.2,96.28,55689.0,64.0496,64.1096,64.0363,64.0896,55689.0
2015-06-05 11:00:00,96.31,96.41,96.24,96.25,56198.0,64.1096,64.1761,64.063,64.0696,56198.0
2015-06-05 11:10:00,96.27,96.38,96.19,96.37,40853.0,64.0829,64.1561,64.0297,64.1495,40853.0
2015-06-05 11:20:00,96.38,96.45,96.23,96.3,56121.0,64.1561,64.2027,64.0563,64.1029,56121.0
2015-06-05 11:30:00,96.32,96.34,96.23,96.28,37951.0,64.1162,64.1295,64.0563,64.0896,37951.0
2015-06-05 11:40:00,96.28,96.43,96.27,96.43,33768.0,64.0896,64.1894,64.0829,64.1894,33768.0
2015-06-05 11:50:00,96.43,96.44,96.29,96.43,26694.0,64.1894,64.1961,64.0962,64.1894,26694.0
2015-06-05 12:00:00,96.42,96.47,96.18,96.21,30589.0,64.1828,64.2161,64.023,64.043,30589.0
2015-06-05 12:10:00,96.19,96.24,96.17,96.18,41186.0,64.0297,64.063,64.0164,64.023,41186.0
2015-06-05 12:20:00,96.18,96.23,96.13,96.17,36251.0,64.023,64.0563,63.9897,64.0164,36251.0
2015-06-05 12:30:00,96.17,96.17,95.98,95.98,23609.0,64.0164,64.0164,63.8899,63.8899,23609.0
2015-06-05 12:40:00,96.0,96.17,95.99,96.11,38114.0,63.9032,64.0164,63.8965,63.9764,38114.0
2015-06-05 12:50:00,96.12,96.29,96.12,96.27,29135.0,63.9831,64.0962,63.9831,64.0829,29135.0
2015-06-05 13:00:00,96.26,96.33,96.26,96.32,23007.0,64.0763,64.1229,64.0763,64.1162,23007.0
2015-06-05 13:10:00,96.31,96.33,96.17,96.25,33927.0,64.1096,64.1229,64.0164,64.0696,33927.0
2015-06-05 13:20:00,96.25,96.27,96.15,96.16,19884.0,64.0696,64.0829,64.003,64.0097,19884.0
2015-06-05 13:30:00,96.18,96.27,96.14,96.26,32000.0,64.023,64.0829,63.9964,64.0763,32000.0
2015-06-05 13:40:00,96.25,96.26,96.07,96.1,30209.0,64.0696,64.0763,63.9498,63.9698,30209.0
2015-06-05 13:50:00,96.1,96.15,96.04,96.13,26107.0,63.9698,64.003,63.9298,63.9897,26107.0
2015-06-05 14:00:00,96.13,96.19,96.12,96.15,46999.0,63.9897,64.0297,63.9831,64.003,46999.0
2015-06-05 14:10:00,96.16,96.18,96.11,96.13,21026.0,64.0097,64.023,63.9764,63.9897,21026.0
2015-06-05 14:20:00,96.12,96.12,96.06,96.12,18485.0,63.9831,63.9831,63.9431,63.9831,18485.0
2015-06-05 14:30:00,96.14,96.15,96.02,96.02,33107.0,63.9964,64.003,63.9165,63.9165,33107.0
2015-06-05 14:40:00,96.02,96.03,95.98,96.01,26463.0,63.9165,63.9232,63.8899,63.9099,26463.0
2015-06-05 14:50:00,96.02,96.07,96.0,96.05,30367.0,63.9165,63.9498,63.9032,63.9365,30367.0
2015-06-05 15:00:00,96.05,96.08,95.99,96.04,31784.0,63.9365,63.9564,63.8965,63.9298,31784.0
2015-06-05 15:10:00,96.03,96.04,95.86,95.86,27040.0,63.9232,63.9298,63.81,63.81,27040.0
2015-06-05 15:20:00,95.87,95.9,95.83,95.88,32488.0,63.8167,63.8366,63.79,63.8233,32488.0
2015-06-05 15:30:00,95.87,95.94,95.85,95.91,49435.0,63.8167,63.8633,63.8033,63.8433,49435.0
2015-06-05 15:40:00,95.9,96.05,95.9,95.99,99397.0,63.8366,63.9365,63.8366,63.8965,99397.0
2015-06-05 15:50:00,95.99,96.05,95.95,95.96,183098.0,63.8965,63.9365,63.8699,63.8766,183098.0
2015-06-08 09:30:00,95.64,96.16,95.6,96.03,52324.0,63.998,64.346,63.9713,64.259,52324.0
2015-06-08 09:40:00,96.01,96.04,95.72,95.76,37740.0,64.2456,64.2657,64.0516,64.0783,37740.0
2015-06-08 09:50:00,95.75,95.79,95.49,95.53,47696.0,64.0716,64.0984,63.8977,63.9244,47696.0
2015-06-08 10:00:00,95.54,95.66,95.5,95.55,48594.0,63.9311,64.0114,63.9044,63.9378,48594.0
2015-06-08 10:10:00,95.53,95.55,95.26,95.3,45279.0,63.9244,63.9378,63.7438,63.7705,45279.0
2015-06-08 10:20:00,95.3,95.39,95.3,95.37,29583.0,63.7705,63.8307,63.7705,63.8174,29583.0
2015-06-08 10:30:00,95.37,95.54,95.36,95.51,24513.0,63.8174,63.9311,63.8107,63.911,24513.0
2015-06-08 10:40:00,95.52,95.57,95.49,95.5,19955.0,63.9177,63.9512,63.8977,63.9044,19955.0
2015-06-08 10:50:00,95.5,95.53,95.38,95.39,31080.0,63.9044,63.9244,63.8241,63.8307,31080.0
2015-06-08 11:00:00,95.38,95.45,95.34,95.4,40998.0,63.8241,63.8709,63.7973,63.8374,40998.0
2015-06-08 11:10:00,95.41,95.41,95.23,95.27,23494.0,63.8441,63.8441,63.7237,63.7504,23494.0
2015-06-08 11:20:00,95.28,95.32,95.17,95.17,19681.0,63.7571,63.7839,63.6835,63.6835,19681.0
2015-06-08 11:30:00,95.18,95.22,95.12,95.19,21998.0,63.6902,63.717,63.6501,63.6969,21998.0
2015-06-08 11:40:00,95.16,95.24,95.14,95.19,13262.0,63.6768,63.7304,63.6635,63.6969,13262.0
2015-06-08 11:50:00,95.2,95.22,95.13,95.21,11640.0,63.7036,63.717,63.6568,63.7103,11640.0
2015-06-08 12:00:00,95.22,95.34,95.21,95.34,17997.0,63.717,63.7973,63.7103,63.7973,17997.0
2015-06-08 12:10:00,95.34,95.34,95.24,95.25,25376.0,63.7973,63.7973,63.7304,63.7371,25376.0
2015-06-08 12:20:00,95.25,95.29,95.23,95.26,10827.0,63.7371,63.7638,63.7237,63.7438,10827.0
2015-06-08 12:30:00,95.25,95.25,95.2,95.22,14410.0,63.7371,63.7371,63.7036,63.717,14410.0
2015-06-08 12:40:00,95.22,95.23,95.15,95.18,11052.0,63.717,63.7237,63.6701,63.6902,11052.0
2015-06-08 12:50:00,95.18,95.19,95.14,95.18,25427.0,63.6902,63.6969,63.6635,63.6902,25427.0
2015-06-08 13:00:00,95.17,95.35,95.17,95.27,13265.0,63.6835,63.804,63.6835,63.7504,13265.0
2015-06-08 13:10:00,95.27,95.28,95.2,95.28,10844.0,63.7504,63.7571,63.7036,63.7571,10844.0
2015-06-08 13:20:00,95.29,95.34,95.28,95.3,9764.0,63.7638,63.7973,63.7571,63.7705,9764.0
2015-06-08 13:30:00,95.31,95.31,95.16,95.2,15026.0,63.7772,63.7772,63.6768,63.7036,15026.0
2015-06-08 13:40:00,95.19,95.19,95.13,95.17,9300.0,63.6969,63.6969,63.6568,63.6835,9300.0
2015-06-08 13:50:00,95.2,95.3,95.14,95.25,11548.0,63.7036,63.7705,63.6635,63.7371,11548.0
2015-06-08 14:00:00,95.26,95.33,95.23,95.24,17031.0,63.7438,63.7906,63.7237,63.7304,17031.0
2015-06-08 14:10:00,95.25,95.28,95.24,95.27,14710.0,63.7371,63.7571,63.7304,63.7504,14710.0
2015-06-08 14:20:00,95.27,95.31,95.24,95.31,5961.0,63.7504,63.7772,63.7304,63.7772,5961.0
2015-06-08 14:30:00,95.32,95.44,95.32,95.34,11621.0,63.7839,63.8642,63.7839,63.7973,11621.0
2015-06-08 14:40:00,95.32,95.48,95.32,95.48,15376.0,63.7839,63.891,63.7839,63.891,15376.0
2015-06-08 14:50:00,95.48,95.52,95.42,95.5,23534.0,63.891,63.9177,63.8508,63.9044,23534.0
2015-06-08 15:00:00,95.52,95.54,95.46,95.49,15797.0,63.9177,63.9311,63.8776,63.8977,15797.0
2015-06-08 15:10:00,95.49,95.56,95.48,95.5,19776.0,63.8977,63.9445,63.891,63.9044,19776.0
2015-06-08 15:20:00,95.5,95.56,95.47,95.55,36144.0,63.9044,63.9445,63.8843,63.9378,36144.0
2015-06-08 15:30:00,95.55,95.55,95.44,95.44,51545.0,63.9378,63.9378,63.8642,63.8642,51545.0
2015-06-08 15:40:00,95.44,95.46,95.29,95.33,34777.0,63.8642,63.8776,63.7638,63.7906,34777.0
2015-06-08 15:50:00,95.3,95.33,95.16,95.16,132035.0,63.7705,63.7906,63.6768,63.6768,132035.0
2015-06-09 09:30:00,95.2,95.48,94.87,95.02,56898.0,63.7036,63.891,63.4828,63.5832,56898.0
2015-06-09 09:40:00,94.93,95.03,94.61,94.64,51146.0,63.5229,63.5898,63.3088,63.3289,51146.0
2015-06-09 09:50:00,94.64,94.95,94.64,94.84,33094.0,63.3289,63.5363,63.3289,63.4627,33094.0
2015-06-09 10:00:00,94.85,94.91,94.71,94.85,60941.0,63.4694,63.5095,63.3757,63.4694,60941.0
2015-06-09 10:10:00,94.85,94.99,94.82,94.84,59842.0,63.4694,63.5631,63.4493,63.4627,59842.0
2015-06-09 10:20:00,94.84,94.85,94.72,94.84,87272.0,63.4627,63.4694,63.3824,63.4627,87272.0
2015-06-09 10:30:00,94.84,95.1,94.8,95.1,54293.0,63.4627,63.6367,63.4359,63.6367,54293.0
2015-06-09 10:40:00,95.1,95.14,95.06,95.13,53686.0,63.6367,63.6635,63.6099,63.6568,53686.0
2015-06-09 10:50:00,95.13,95.25,95.1,95.24,30855.0,63.6568,63.7371,63.6367,63.7304,30855.0
2015-06-09 11:00:00,95.24,95.4,95.24,95.37,32607.0,63.7304,63.8374,63.7304,63.8174,32607.0
2015-06-09 11:10:00,95.37,95.58,95.37,95.54,45998.0,63.8174,63.9579,63.8174,63.9311,45998.0
2015-06-09 11:20:00,95.54,95.67,95.53,95.65,28925.0,63.9311,64.0181,63.9244,64.0047,28925.0
2015-06-09 11:30:00,95.65,95.78,95.65,95.73,30952.0,64.0047,64.0917,64.0047,64.0583,30952.0
2015-06-09 11:40:00,95.74,95.87,95.69,95.83,42015.0,64.0649,64.1519,64.0315,64.1252,42015.0
2015-06-09 11:50:00,95.81,95.84,95.65,95.69,21400.0,64.1118,64.1319,64.0047,64.0315,21400.0
2015-06-09 12:00:00,95.69,95.8,95.69,95.79,14055.0,64.0315,64.1051,64.0315,64.0984,14055.0
2015-06-09 12:10:00,95.79,95.85,95.69,95.71,27648.0,64.0984,64.1386,64.0315,64.0449,27648.0
2015-06-09 12:20:00,95.72,95.77,95.7,95.76,12900.0,64.0516,64.085,64.0382,64.0783,12900.0
2015-06-09 12:30:00,95.77,95.93,95.76,95.89,24593.0,64.085,64.1921,64.0783,64.1653,24593.0
2015-06-09 12:40:00,95.89,96.04,95.88,96.04,40277.0,64.1653,64.2657,64.1586,64.2657,40277.0
2015-06-09 12:50:00,96.03,96.07,95.96,96.02,22434.0,64.259,64.2858,64.2122,64.2523,22434.0
2015-06-09 13:00:00,96.02,96.16,96.02,96.16,39074.0,64.2523,64.346,64.2523,64.346,39074.0
2015-06-09 13:10:00,96.17,96.24,96.12,96.21,22583.0,64.3527,64.3995,64.3192,64.3795,22583.0
2015-06-09 13:20:00,96.17,96.2,96.1,96.18,22873.0,64.3527,64.3728,64.3058,64.3594,22873.0
2015-06-09 13:30:00,96.17,96.19,96.08,96.12,32626.0,64.3527,64.3661,64.2925,64.3192,32626.0
2015-06-09 13:40:00,96.13,96.16,96.08,96.16,21380.0,64.3259,64.346,64.2925,64.346,21380.0
2015-06-09 13:50:00,96.15,96.21,96.13,96.2,32766.0,64.3393,64.3795,64.3259,64.3728,32766.0
2015-06-09 14:00:00,96.2,96.25,96.17,96.21,39933.0,64.3728,64.4062,64.3527,64.3795,39933.0
2015-06-09 14:10:00,96.2,96.2,96.06,96.1,23087.0,64.3728,64.3728,64.2791,64.3058,23087.0
2015-06-09 14:20:00,96.11,96.17,96.1,96.15,19391.0,64.3125,64.3527,64.3058,64.3393,19391.0
2015-06-09 14:30:00,96.16,96.4,96.15,96.31,132615.0,64.346,64.5066,64.3393,64.4464,132615.0
2015-06-09 14:40:00,96.31,96.31,96.18,96.21,26787.0,64.4464,64.4464,64.3594,64.3795,26787.0
2015-06-09 14:50:00,96.23,96.26,96.16,96.23,35564.0,64.3928,64.4129,64.346,64.3928,35564.0
2015-06-09 15:00:00,96.23,96.29,96.2,96.26,39985.0,64.3928,64.433,64.3728,64.4129,39985.0
2015-06-09 15:10:00,96.26,96.27,96.17,96.25,48601.0,64.4129,64.4196,64.3527,64.4062,48601.0
2015-06-09 15:20:00,96.26,96.28,96.19,96.2,62705.0,64.4129,64.4263,64.3661,64.3728,62705.0
2015-06-09 15:30:00,96.21,96.31,96.18,96.29,58559.0,64.3795,64.4464,64.3594,64.433,58559.0
2015-06-09 15:40:00,96.28,96.29,96.22,96.25,70080.0,64.4263,64.433,64.3861,64.4062,70080.0
2015-06-09 15:50:00,96.26,96.43,96.26,96.31,202782.0,64.4129,64.5267,64.4129,64.4464,202782.0
2015-06-10 09:30:00,96.63,96.8,96.1,96.55,116093.0,64.6605,64.7743,64.3058,64.607,116093.0
2015-06-10 09:40:00,96.56,97.34,96.56,96.92,92707.0,64.6137,65.1356,64.6137,64.8546,92707.0
2015-06-10 09:50:00,96.94,97.48,96.92,97.34,73081.0,64.8679,65.2293,64.8546,65.1356,73081.0
2015-06-10 10:00:00,97.33,97.51,97.15,97.5,86502.0,65.1289,65.2494,65.0085,65.2427,86502.0
2015-06-10 10:10:00,97.5,97.54,97.2,97.33,60108.0,65.2427,65.2694,65.0419,65.1289,60108.0
2015-06-10 10:20:00,97.33,97.51,97.2,97.26,56369.0,65.1289,65.2494,65.0419,65.0821,56369.0
2015-06-10 10:30:00,97.25,97.25,97.01,97.02,85201.0,65.0754,65.0754,64.9148,64.9215,85201.0
2015-06-10 10:40:00,97.02,97.19,97.01,97.18,52037.0,64.9215,65.0352,64.9148,65.0285,52037.0
2015-06-10 10:50:00,97.17,97.5,97.08,97.5,38747.0,65.0218,65.2427,64.9616,65.2427,38747.0
2015-06-10 11:00:00,97.52,97.59,97.34,97.5,38801.0,65.256,65.3029,65.1356,65.2427,38801.0
2015-06-10 11:10:00,97.5,97.82,97.46,97.59,107657.0,65.2427,65.4568,65.2159,65.3029,107657.0
2015-06-10 11:20:00,97.59,97.69,97.57,97.65,40936.0,65.3029,65.3698,65.2895,65.343,40936.0
2015-06-10 11:30:00,97.64,97.68,97.53,97.61,43080.0,65.3363,65.3631,65.2627,65.3163,43080.0
2015-06-10 11:40:00,97.62,97.69,97.56,97.69,56873.0,65.323,65.3698,65.2828,65.3698,56873.0
2015-06-10 11:50:00,97.66,97.67,97.6,97.61,40029.0,65.3497,65.3564,65.3096,65.3163,40029.0
2015-06-10 12:00:00,97.61,97.89,97.6,97.89,30800.0,65.3163,65.5036,65.3096,65.5036,30800.0
2015-06-10 12:10:00,97.91,98.03,97.91,98.0,39692.0,65.517,65.5973,65.517,65.5772,39692.0
2015-06-10 12:20:00,98.03,98.12,98.0,98.09,39495.0,65.5973,65.6575,65.5772,65.6375,39495.0
2015-06-10 12:30:00,98.11,98.16,98.0,98.0,31026.0,65.6508,65.6843,65.5772,65.5772,31026.0
2015-06-10 12:40:00,97.99,98.1,97.97,98.01,30555.0,65.5705,65.6442,65.5572,65.5839,30555.0
2015-06-10 12:50:00,98.02,98.02,97.94,97.95,17039.0,65.5906,65.5906,65.5371,65.5438,17039.0
2015-06-10 13:00:00,97.96,98.05,97.9,97.92,52089.0,65.5505,65.6107,65.5103,65.5237,52089.0
2015-06-10 13:10:00,97.93,97.95,97.79,97.79,36480.0,65.5304,65.5438,65.4367,65.4367,36480.0
2015-06-10 13:20:00,97.79,97.9,97.76,97.85,16575.0,65.4367,65.5103,65.4166,65.4769,16575.0
2015-06-10 13:30:00,97.83,97.98,97.81,97.97,21378.0,65.4635,65.5639,65.4501,65.5572,21378.0
2015-06-10 13:40:00,97.98,97.98,97.81,97.83,18290.0,65.5639,65.5639,65.4501,65.4635,18290.0
2015-06-10 13:50:00,97.83,97.89,97.78,97.81,48553.0,65.4635,65.5036,65.43,65.4501,48553.0
2015-06-10 14:00:00,97.82,98.01,97.81,97.98,87851.0,65.4568,65.5839,65.4501,65.5639,87851.0
2015-06-10 14:10:00,97.98,98.03,97.95,98.02,20540.0,65.5639,65.5973,65.5438,65.5906,20540.0
2015-06-10 14:20:00,98.03,98.04,97.98,97.98,39011.0,65.5973,65.604,65.5639,65.5639,39011.0
2015-06-10 14:30:00,97.99,98.07,97.97,98.06,31162.0,65.5705,65.6241,65.5572,65.6174,31162.0
2015-06-10 14:40:00,98.06,98.15,98.04,98.1,62705.0,65.6174,65.6776,65.604,65.6442,62705.0
2015-06-10 14:50:00,98.1,98.21,98.04,98.2,64939.0,65.6442,65.7178,65.604,65.7111,64939.0
2015-06-10 15:00:00,98.2,98.2,98.09,98.12,39000.0,65.7111,65.7111,65.6375,65.6575,39000.0
2015-06-10 15:10:00,98.13,98.29,98.13,98.27,63190.0,65.6642,65.7713,65.6642,65.7579,63190.0
2015-06-10 15:20:00,98.28,98.42,98.27,98.41,65061.0,65.7646,65.8583,65.7579,65.8516,65061.0
2015-06-10 15:30:00,98.43,98.52,98.39,98.51,78285.0,65.865,65.9252,65.8382,65.9185,78285.0
2015-06-10 15:40:00,98.5,98.66,98.49,98.51,86047.0,65.9118,66.0189,65.9051,65.9185,86047.0
2015-06-10 15:50:00,98.53,98.66,97.87,98.57,236201.0,65.9319,66.0189,65.4902,65.9587,236201.0
2015-06-11 09:30:00,98.7,98.9,98.49,98.59,36319.0,66.0456,66.1795,65.9051,65.972,36319.0
2015-06-11 09:40:00,98.56,98.64,98.28,98.59,34927.0,65.952,66.0055,65.7646,65.972,34927.0
2015-06-11 09:50:00,98.61,98.73,98.28,98.34,64299.0,65.9854,66.0657,65.7646,65.8048,64299.0
2015-06-11 10:00:00,98.38,98.73,98.34,98.7,45849.0,65.8315,66.0657,65.8048,66.0456,45849.0
2015-06-11 10:10:00,98.72,98.89,98.66,98.83,42892.0,66.059,66.1728,66.0189,66.1326,42892.0
2015-06-11 10:20:00,98.78,98.78,98.67,98.71,27321.0,66.0992,66.0992,66.0256,66.0523,27321.0
2015-06-11 10:30:00,98.72,98.72,98.5,98.67,57636.0,66.059,66.059,65.9118,66.0256,57636.0
2015-06-11 10:40:00,98.68,98.95,98.67,98.81,29735.0,66.0323,66.2129,66.0256,66.1193,29735.0
2015-06-11 10:50:00,98.83,98.95,98.82,98.85,33955.0,66.1326,66.2129,66.1259,66.146,33955.0
2015-06-11 11:00:00,98.84,98.86,98.69,98.86,17638.0,66.1393,66.1527,66.039,66.1527,17638.0
2015-06-11 11:10:00,98.88,99.0,98.83,98.96,42111.0,66.1661,66.2464,66.1326,66.2196,42111.0
2015-06-11 11:20:00,98.96,98.97,98.87,98.97,22429.0,66.2196,66.2263,66.1594,66.2263,22429.0
2015-06-11 11:30:00,98.97,98.98,98.9,98.96,31051.0,66.2263,66.233,66.1795,66.2196,31051.0
2015-06-11 11:40:00,98.96,99.05,98.91,99.05,25424.0,66.2196,66.2799,66.1862,66.2799,25424.0
2015-06-11 11:50:00,99.05,99.06,98.91,98.93,23389.0,66.2799,66.2865,66.1862,66.1996,23389.0
2015-06-11 12:00:00,98.94,98.96,98.85,98.93,13168.0,66.2062,66.2196,66.146,66.1996,13168.0
2015-06-11 12:10:00,98.95,99.05,98.95,99.05,12559.0,66.2129,66.2799,66.2129,66.2799,12559.0
2015-06-11 12:20:00,99.01,99.04,98.96,98.99,14025.0,66.2531,66.2732,66.2196,66.2397,14025.0
2015-06-11 12:30:00,99.0,99.06,98.99,99.0,8101.0,66.2464,66.2865,66.2397,66.2464,8101.0
2015-06-11 12:40:00,99.02,99.15,99.01,99.12,21718.0,66.2598,66.3468,66.2531,66.3267,21718.0
2015-06-11 12:50:00,99.1,99.1,98.98,99.0,8832.0,66.3133,66.3133,66.233,66.2464,8832.0
2015-06-11 13:00:00,98.98,99.1,98.97,99.03,13106.0,66.233,66.3133,66.2263,66.2665,13106.0
2015-06-11 13:10:00,99.02,99.15,99.0,99.13,12266.0,66.2598,66.3468,66.2464,66.3334,12266.0
2015-06-11 13:20:00,99.11,99.2,99.04,99.14,31308.0,66.32,66.3802,66.2732,66.3401,31308.0
2015-06-11 13:30:00,99.13,99.19,99.07,99.14,19713.0,66.3334,66.3735,66.2932,66.3401,19713.0
2015-06-11 13:40:00,99.16,99.22,99.12,99.16,13029.0,66.3535,66.3936,66.3267,66.3535,13029.0
2015-06-11 13:50:00,99.17,99.2,99.09,99.2,29444.0,66.3602,66.3802,66.3066,66.3802,29444.0
2015-06-11 14:00:00,99.17,99.19,99.08,99.09,8367.0,66.3602,66.3735,66.2999,66.3066,8367.0
2015-06-11 14:10:00,99.1,99.14,99.07,99.11,15262.0,66.3133,66.3401,66.2932,66.32,15262.0
2015-06-11 14:20:00,99.12,99.18,99.11,99.15,8690.0,66.3267,66.3668,66.32,66.3468,8690.0
2015-06-11 14:30:00,99.13,99.16,99.07,99.07,20461.0,66.3334,66.3535,66.2932,66.2932,20461.0
2015-06-11 14:40:00,99.06,99.12,99.04,99.07,27524.0,66.2865,66.3267,66.2732,66.2932,27524.0
2015-06-11 14:50:00,99.07,99.07,98.94,99.02,27108.0,66.2932,66.2932,66.2062,66.2598,27108.0
2015-06-11 15:00:00,99.02,99.06,99.0,99.03,39160.0,66.2598,66.2865,66.2464,66.2665,39160.0
2015-06-11 15:10:00,99.03,99.05,98.89,98.93,87842.0,66.2665,66.2799,66.1728,66.1996,87842.0
2015-06-11 15:20:00,98.94,99.01,98.9,98.95,62148.0,66.2062,66.2531,66.1795,66.2129,62148.0
2015-06-11 15:30:00,98.95,98.97,98.86,98.92,56773.0,66.2129,66.2263,66.1527,66.1929,56773.0
2015-06-11 15:40:00,98.94,98.94,98.83,98.83,62850.0,66.2062,66.2062,66.1326,66.1326,62850.0
2015-06-11 15:50:00,98.83,98.92,98.74,98.88,167063.0,66.1326,66.1929,66.0724,66.1661,167063.0
2015-06-12 09:30:00,98.87,99.11,98.55,98.61,52316.0,66.1594,66.32,65.9453,65.9854,52316.0
2015-06-12 09:40:00,98.57,98.57,98.15,98.35,22295.0,65.9587,65.9587,65.6776,65.8114,22295.0
2015-06-12 09:50:00,98.33,98.52,98.32,98.43,20500.0,65.7981,65.9252,65.7914,65.865,20500.0
2015-06-12 10:00:00,98.43,98.49,98.38,98.44,37145.0,65.865,65.9051,65.8315,65.8717,37145.0
2015-06-12 10:10:00,98.45,98.46,98.08,98.11,38635.0,65.8784,65.8851,65.6308,65.6508,38635.0
2015-06-12 10:20:00,98.11,98.15,97.99,98.13,29585.0,65.6508,65.6776,65.5705,65.6642,29585.0
2015-06-12 10:30:00,98.13,98.18,98.06,98.14,33569.0,65.6642,65.6977,65.6174,65.6709,33569.0
2015-06-12 10:40:00,98.14,98.17,98.08,98.13,22975.0,65.6709,65.691,65.6308,65.6642,22975.0
2015-06-12 10:50:00,98.14,98.16,98.05,98.05,24305.0,65.6709,65.6843,65.6107,65.6107,24305.0
2015-06-12 11:00:00,98.05,98.07,97.83,97.85,22441.0,65.6107,65.6241,65.4635,65.4769,22441.0
2015-06-12 11:10:00,97.86,97.97,97.77,97.85,25357.0,65.4836,65.5572,65.4233,65.4769,25357.0
2015-06-12 11:20:00,97.84,98.08,97.84,98.04,20110.0,65.4702,65.6308,65.4702,65.604,20110.0
2015-06-12 11:30:00,98.07,98.08,97.98,98.02,10347.0,65.6241,65.6308,65.5639,65.5906,10347.0
2015-06-12 11:40:00,98.02,98.02,97.82,97.85,11406.0,65.5906,65.5906,65.4568,65.4769,11406.0
2015-06-12 11:50:00,97.87,97.87,97.72,97.76,13687.0,65.4902,65.4902,65.3899,65.4166,13687.0
2015-06-12 12:00:00,97.78,97.79,97.58,97.58,12975.0,65.43,65.4367,65.2962,65.2962,12975.0
2015-06-12 12:10:00,97.57,97.57,97.48,97.5,17204.0,65.2895,65.2895,65.2293,65.2427,17204.0
2015-06-12 12:20:00,97.52,97.62,97.51,97.56,10402.0,65.256,65.323,65.2494,65.2828,10402.0
2015-06-12 12:30:00,97.54,97.58,97.46,97.49,11870.0,65.2694,65.2962,65.2159,65.236,11870.0
2015-06-12 12:40:00,97.49,97.49,97.37,97.48,12273.0,65.236,65.236,65.1557,65.2293,12273.0
2015-06-12 12:50:00,97.49,97.51,97.37,97.48,17200.0,65.236,65.2494,65.1557,65.2293,17200.0
2015-06-12 13:00:00,97.5,97.59,97.47,97.53,39186.0,65.2427,65.3029,65.2226,65.2627,39186.0
2015-06-12 13:10:00,97.54,97.59,97.45,97.48,23233.0,65.2694,65.3029,65.2092,65.2293,23233.0
2015-06-12 13:20:00,97.5,97.51,97.34,97.37,21515.0,65.2427,65.2494,65.1356,65.1557,21515.0
2015-06-12 13:30:00,97.36,97.45,97.36,97.37,20372.0,65.149,65.2092,65.149,65.1557,20372.0
2015-06-12 13:40:00,97.36,97.37,97.21,97.22,14468.0,65.149,65.1557,65.0486,65.0553,14468.0
2015-06-12 13:50:00,97.24,97.27,97.22,97.27,10953.0,65.0687,65.0888,65.0553,65.0888,10953.0
2015-06-12 14:00:00,97.27,97.3,97.15,97.16,34214.0,65.0888,65.1088,65.0085,65.0151,34214.0
2015-06-12 14:10:00,97.15,97.15,97.05,97.05,20329.0,65.0085,65.0085,64.9415,64.9415,20329.0
2015-06-12 14:20:00,97.07,97.08,96.85,96.95,32704.0,64.9549,64.9616,64.8077,64.8746,32704.0
2015-06-12 14:30:00,96.96,97.0,96.8,96.83,23436.0,64.8813,64.9081,64.7743,64.7943,23436.0
2015-06-12 14:40:00,96.82,96.87,96.77,96.78,27316.0,64.7876,64.8211,64.7542,64.7609,27316.0
2015-06-12 14:50:00,96.79,96.81,96.63,96.65,30840.0,64.7676,64.7809,64.6605,64.6739,30840.0
2015-06-12 15:00:00,96.65,96.72,96.63,96.69,26315.0,64.6739,64.7207,64.6605,64.7006,26315.0
2015-06-12 15:10:00,96.7,96.74,96.64,96.74,22329.0,64.7073,64.7341,64.6672,64.7341,22329.0
2015-06-12 15:20:00,96.74,96.85,96.74,96.8,20131.0,64.7341,64.8077,64.7341,64.7743,20131.0
2015-06-12 15:30:00,96.79,96.87,96.78,96.83,44871.0,64.7676,64.8211,64.7609,64.7943,44871.0
2015-06-12 15:40:00,96.83,96.95,96.8,96.93,43835.0,64.7943,64.8746,64.7743,64.8612,43835.0
2015-06-12 15:50:00,96.92,97.01,96.87,96.94,109398.0,64.8546,64.9148,64.8211,64.8679,109398.0
2015-06-15 09:30:00,96.06,96.25,95.37,96.15,41008.0,64.2791,64.4062,63.8174,64.3393,41008.0
2015-06-15 09:40:00,96.24,96.25,95.75,95.75,21330.0,64.3995,64.4062,64.0716,64.0716,21330.0
2015-06-15 09:50:00,95.77,95.9,95.59,95.8,12723.0,64.085,64.172,63.9646,64.1051,12723.0
2015-06-15 10:00:00,95.77,95.92,95.63,95.7,10941.0,64.085,64.1854,63.9913,64.0382,10941.0
2015-06-15 10:10:00,95.72,95.85,95.6,95.6,30118.0,64.0516,64.1386,63.9713,63.9713,30118.0
2015-06-15 10:20:00,95.63,95.82,95.52,95.82,26198.0,63.9913,64.1185,63.9177,64.1185,26198.0
2015-06-15 10:30:00,95.79,96.02,95.69,95.95,18152.0,64.0984,64.2523,64.0315,64.2055,18152.0
2015-06-15 10:40:00,95.96,96.0,95.8,95.94,61997.0,64.2122,64.2389,64.1051,64.1988,61997.0
2015-06-15 10:50:00,95.94,96.05,95.92,96.04,11900.0,64.1988,64.2724,64.1854,64.2657,11900.0
2015-06-15 11:00:00,96.04,96.37,96.03,96.34,31627.0,64.2657,64.4865,64.259,64.4664,31627.0
2015-06-15 11:10:00,96.37,96.68,96.37,96.66,29530.0,64.4865,64.694,64.4865,64.6806,29530.0
2015-06-15 11:20:00,96.67,96.68,96.5,96.55,35494.0,64.6873,64.694,64.5735,64.607,35494.0
2015-06-15 11:30:00,96.54,96.56,96.43,96.44,16712.0,64.6003,64.6137,64.5267,64.5334,16712.0
2015-06-15 11:40:00,96.43,96.55,96.41,96.48,7137.0,64.5267,64.607,64.5133,64.5601,7137.0
2015-06-15 11:50:00,96.53,96.56,96.32,96.33,12398.0,64.5936,64.6137,64.4531,64.4597,12398.0
2015-06-15 12:00:00,96.36,96.41,96.29,96.38,5100.0,64.4798,64.5133,64.433,64.4932,5100.0
2015-06-15 12:10:00,96.37,96.43,96.31,96.36,5972.0,64.4865,64.5267,64.4464,64.4798,5972.0
2015-06-15 12:20:00,96.36,96.37,96.21,96.23,6096.0,64.4798,64.4865,64.3795,64.3928,6096.0
2015-06-15 12:30:00,96.21,96.25,96.06,96.07,6976.0,64.3795,64.4062,64.2791,64.2858,6976.0
2015-06-15 12:40:00,96.07,96.23,96.07,96.2,6389.0,64.2858,64.3928,64.2858,64.3728,6389.0
2015-06-15 12:50:00,96.19,96.29,96.15,96.19,9735.0,64.3661,64.433,64.3393,64.3661,9735.0
2015-06-15 13:00:00,96.21,96.37,96.21,96.37,7123.0,64.3795,64.4865,64.3795,64.4865,7123.0
2015-06-15 13:10:00,96.34,96.38,96.25,96.25,7229.0,64.4664,64.4932,64.4062,64.4062,7229.0
2015-06-15 13:20:00,96.25,96.26,96.13,96.14,8823.0,64.4062,64.4129,64.3259,64.3326,8823.0
2015-06-15 13:30:00,96.14,96.18,96.09,96.17,15015.0,64.3326,64.3594,64.2992,64.3527,15015.0
2015-06-15 13:40:00,96.16,96.16,96.06,96.14,10387.0,64.346,64.346,64.2791,64.3326,10387.0
2015-06-15 13:50:00,96.14,96.35,96.04,96.13,28033.0,64.3326,64.4731,64.2657,64.3259,28033.0
2015-06-15 14:00:00,96.11,96.22,96.06,96.18,10440.0,64.3125,64.3861,64.2791,64.3594,10440.0
2015-06-15 14:10:00,96.17,96.31,96.16,96.28,10458.0,64.3527,64.4464,64.346,64.4263,10458.0
2015-06-15 14:20:00,96.3,96.37,96.22,96.27,63031.0,64.4397,64.4865,64.3861,64.4196,63031.0
2015-06-15 14:30:00,96.28,96.3,96.11,96.27,16253.0,64.4263,64.4397,64.3125,64.4196,16253.0
2015-06-15 14:40:00,96.25,96.39,96.2,96.36,12101.0,64.4062,64.4999,64.3728,64.4798,12101.0
2015-06-15 14:50:00,96.34,96.36,96.14,96.2,18669.0,64.4664,64.4798,64.3326,64.3728,18669.0
2015-06-15 15:00:00,96.22,96.22,96.04,96.14,26400.0,64.3861,64.3861,64.2657,64.3326,26400.0
2015-06-15 15:10:00,96.14,96.22,96.1,96.15,16935.0,64.3326,64.3861,64.3058,64.3393,16935.0
2015-06-15 15:20:00,96.14,96.24,96.13,96.16,17849.0,64.3326,64.3995,64.3259,64.346,17849.0
2015-06-15 15:30:00,96.16,96.16,96.03,96.07,43788.0,64.346,64.346,64.259,64.2858,43788.0
2015-06-15 15:40:00,96.07,96.25,96.06,96.17,38759.0,64.2858,64.4062,64.2791,64.3527,38759.0
2015-06-15 15:50:00,96.19,96.27,96.18,96.23,94952.0,64.3661,64.4196,64.3594,64.3928,94952.0
2015-06-16 09:30:00,95.95,96.85,95.94,96.62,32880.0,64.2055,64.8077,64.1988,64.6538,32880.0
2015-06-16 09:40:00,96.63,96.67,96.12,96.12,37458.0,64.6605,64.6873,64.3192,64.3192,37458.0
2015-06-16 09:50:00,96.13,96.44,96.09,96.25,32237.0,64.3259,64.5334,64.2992,64.4062,32237.0
2015-06-16 10:00:00,96.25,96.38,96.22,96.25,13167.0,64.4062,64.4932,64.3861,64.4062,13167.0
2015-06-16 10:10:00,96.24,96.24,95.99,96.13,22752.0,64.3995,64.3995,64.2322,64.3259,22752.0
2015-06-16 10:20:00,96.13,96.16,96.06,96.1,47283.0,64.3259,64.346,64.2791,64.3058,47283.0
2015-06-16 10:30:00,96.12,96.19,96.09,96.1,73947.0,64.3192,64.3661,64.2992,64.3058,73947.0
2015-06-16 10:40:00,96.13,96.18,96.09,96.14,83334.0,64.3259,64.3594,64.2992,64.3326,83334.0
2015-06-16 10:50:00,96.13,96.13,95.99,96.0,36935.0,64.3259,64.3259,64.2322,64.2389,36935.0
2015-06-16 11:00:00,95.99,96.12,95.98,96.1,19100.0,64.2322,64.3192,64.2255,64.3058,19100.0
2015-06-16 11:10:00,96.1,96.31,96.08,96.19,27766.0,64.3058,64.4464,64.2925,64.3661,27766.0
2015-06-16 11:20:00,96.19,96.27,96.15,96.22,12808.0,64.3661,64.4196,64.3393,64.3861,12808.0
2015-06-16 11:30:00,96.21,96.32,96.19,96.23,16125.0,64.3795,64.4531,64.3661,64.3928,16125.0
2015-06-16 11:40:00,96.22,96.28,96.22,96.26,9983.0,64.3861,64.4263,64.3861,64.4129,9983.0
2015-06-16 11:50:00,96.26,96.33,96.19,96.2,8800.0,64.4129,64.4597,64.3661,64.3728,8800.0
2015-06-16 12:00:00,96.21,96.27,96.16,96.2,11630.0,64.3795,64.4196,64.346,64.3728,11630.0
2015-06-16 12:10:00,96.2,96.28,96.2,96.24,10830.0,64.3728,64.4263,64.3728,64.3995,10830.0
2015-06-16 12:20:00,96.25,96.28,96.18,96.24,9522.0,64.4062,64.4263,64.3594,64.3995,9522.0
2015-06-16 12:30:00,96.24,96.29,96.19,96.25,11435.0,64.3995,64.433,64.3661,64.4062,11435.0
2015-06-16 12:40:00,96.24,96.27,96.19,96.19,6916.0,64.3995,64.4196,64.3661,64.3661,6916.0
2015-06-16 12:50:00,96.19,96.21,96.14,96.19,7310.0,64.3661,64.3795,64.3326,64.3661,7310.0
2015-06-16 13:00:00,96.21,96.36,96.21,96.32,19968.0,64.3795,64.4798,64.3795,64.4531,19968.0
2015-06-16 13:10:00,96.32,96.34,96.26,96.28,12200.0,64.4531,64.4664,64.4129,64.4263,12200.0
2015-06-16 13:20:00,96.3,96.37,96.28,96.34,17811.0,64.4397,64.4865,64.4263,64.4664,17811.0
2015-06-16 13:30:00,96.36,96.4,96.33,96.33,19064.0,64.4798,64.5066,64.4597,64.4597,19064.0
2015-06-16 13:40:00,96.34,96.35,96.28,96.3,7205.0,64.4664,64.4731,64.4263,64.4397,7205.0
2015-06-16 13:50:00,96.31,96.31,96.22,96.22,20304.0,64.4464,64.4464,64.3861,64.3861,20304.0
2015-06-16 14:00:00,96.23,96.35,96.23,96.32,21276.0,64.3928,64.4731,64.3928,64.4531,21276.0
2015-06-16 14:10:00,96.31,96.32,96.27,96.3,36353.0,64.4464,64.4531,64.4196,64.4397,36353.0
2015-06-16 14:20:00,96.29,96.3,96.28,96.29,38582.0,64.433,64.4397,64.4263,64.433,38582.0
2015-06-16 14:30:00,96.3,96.37,96.27,96.29,30305.0,64.4397,64.4865,64.4196,64.433,30305.0
2015-06-16 14:40:00,96.29,96.29,96.19,96.23,13158.0,64.433,64.433,64.3661,64.3928,13158.0
2015-06-16 14:50:00,96.23,96.27,96.22,96.22,15025.0,64.3928,64.4196,64.3861,64.3861,15025.0
2015-06-16 15:00:00,96.23,96.25,96.15,96.17,25246.0,64.3928,64.4062,64.3393,64.3527,25246.0
2015-06-16 15:10:00,96.18,96.26,96.15,96.23,43992.0,64.3594,64.4129,64.3393,64.3928,43992.0
2015-06-16 15:20:00,96.22,96.29,96.17,96.29,33532.0,64.3861,64.433,64.3527,64.433,33532.0
2015-06-16 15:30:00,96.3,96.42,96.25,96.42,42864.0,64.4397,64.52,64.4062,64.52,42864.0
2015-06-16 15:40:00,96.42,96.55,96.39,96.54,71744.0,64.52,64.607,64.4999,64.6003,71744.0
2015-06-16 15:50:00,96.53,96.54,96.46,96.53,130123.0,64.5936,64.6003,64.5467,64.5936,130123.0
2015-06-17 09:30:00,96.82,96.96,96.45,96.6,15494.0,64.7876,64.8813,64.54,64.6404,15494.0
2015-06-17 09:40:00,96.63,96.63,96.43,96.52,4839.0,64.6605,64.6605,64.5267,64.5869,4839.0
2015-06-17 09:50:00,96.53,96.59,96.3,96.48,30249.0,64.5936,64.6337,64.4397,64.5601,30249.0
2015-06-17 10:00:00,96.46,96.66,96.46,96.6,28671.0,64.5467,64.6806,64.5467,64.6404,28671.0
2015-06-17 10:10:00,96.63,96.68,96.54,96.58,22880.0,64.6605,64.694,64.6003,64.627,22880.0
2015-06-17 10:20:00,96.54,96.69,96.52,96.55,54381.0,64.6003,64.7006,64.5869,64.607,54381.0
2015-06-17 10:30:00,96.52,96.76,96.51,96.73,13900.0,64.5869,64.7475,64.5802,64.7274,13900.0
2015-06-17 10:40:00,96.76,96.83,96.73,96.82,12472.0,64.7475,64.7943,64.7274,64.7876,12472.0
2015-06-17 10:50:00,96.83,96.85,96.65,96.69,23007.0,64.7943,64.8077,64.6739,64.7006,23007.0
2015-06-17 11:00:00,96.7,96.7,96.57,96.57,39991.0,64.7073,64.7073,64.6203,64.6203,39991.0
2015-06-17 11:10:00,96.56,96.62,96.49,96.49,9305.0,64.6137,64.6538,64.5668,64.5668,9305.0
2015-06-17 11:20:00,96.49,96.65,96.46,96.63,32635.0,64.5668,64.6739,64.5467,64.6605,32635.0
2015-06-17 11:30:00,96.6,96.68,96.58,96.66,10067.0,64.6404,64.694,64.627,64.6806,10067.0
2015-06-17 11:40:00,96.64,96.8,96.63,96.8,7433.0,64.6672,64.7743,64.6605,64.7743,7433.0
2015-06-17 11:50:00,96.81,96.86,96.77,96.83,9300.0,64.7809,64.8144,64.7542,64.7943,9300.0
2015-06-17 12:00:00,96.8,96.8,96.61,96.62,9700.0,64.7743,64.7743,64.6471,64.6538,9700.0
2015-06-17 12:10:00,96.62,96.63,96.49,96.59,22465.0,64.6538,64.6605,64.5668,64.6337,22465.0
2015-06-17 12:20:00,96.58,96.84,96.58,96.84,7098.0,64.627,64.801,64.627,64.801,7098.0
2015-06-17 12:30:00,96.81,96.89,96.79,96.88,7180.0,64.7809,64.8345,64.7676,64.8278,7180.0
2015-06-17 12:40:00,96.87,96.88,96.72,96.75,11600.0,64.8211,64.8278,64.7207,64.7408,11600.0
2015-06-17 12:50:00,96.74,96.75,96.56,96.62,7923.0,64.7341,64.7408,64.6137,64.6538,7923.0
2015-06-17 13:00:00,96.63,96.66,96.57,96.6,3355.0,64.6605,64.6806,64.6203,64.6404,3355.0
2015-06-17 13:10:00,96.61,96.63,96.55,96.6,6900.0,64.6471,64.6605,64.607,64.6404,6900.0
2015-06-17 13:20:00,96.6,96.62,96.54,96.56,7390.0,64.6404,64.6538,64.6003,64.6137,7390.0
2015-06-17 13:30:00,96.53,96.65,96.53,96.65,6200.0,64.5936,64.6739,64.5936,64.6739,6200.0
2015-06-17 13:40:00,96.66,96.68,96.61,96.64,4345.0,64.6806,64.694,64.6471,64.6672,4345.0
2015-06-17 13:50:00,96.67,96.79,96.67,96.78,16904.0,64.6873,64.7676,64.6873,64.7609,16904.0
2015-06-17 14:00:00,96.77,97.14,96.46,97.04,74160.0,64.7542,65.0018,64.5467,64.9348,74160.0
2015-06-17 14:10:00,97.02,97.02,96.74,96.74,15082.0,64.9215,64.9215,64.7341,64.7341,15082.0
2015-06-17 14:20:00,96.77,96.81,96.59,96.7,18966.0,64.7542,64.7809,64.6337,64.7073,18966.0
2015-06-17 14:30:00,96.66,96.98,96.62,96.96,19747.0,64.6806,64.8947,64.6538,64.8813,19747.0
2015-06-17 14:40:00,96.97,97.37,96.96,97.35,85539.0,64.888,65.1557,64.8813,65.1423,85539.0
2015-06-17 14:50:00,97.36,97.41,97.02,97.09,62532.0,65.149,65.1824,64.9215,64.9683,62532.0
2015-06-17 15:00:00,97.1,97.17,96.94,96.95,24446.0,64.975,65.0218,64.8679,64.8746,24446.0
2015-06-17 15:10:00,96.92,97.09,96.88,97.0,28484.0,64.8546,64.9683,64.8278,64.9081,28484.0
2015-06-17 15:20:00,97.02,97.08,96.86,96.86,45170.0,64.9215,64.9616,64.8144,64.8144,45170.0
2015-06-17 15:30:00,96.89,96.92,96.61,96.64,65853.0,64.8345,64.8546,64.6471,64.6672,65853.0
2015-06-17 15:40:00,96.62,96.66,96.46,96.5,79163.0,64.6538,64.6806,64.5467,64.5735,79163.0
2015-06-17 15:50:00,96.5,96.62,96.43,96.45,191461.0,64.5735,64.6538,64.5267,64.54,191461.0
2015-06-18 09:30:00,96.9,97.05,96.67,96.73,15479.0,64.8412,64.9415,64.6873,64.7274,15479.0
2015-06-18 09:40:00,96.81,96.82,96.26,96.36,42114.0,64.7809,64.7876,64.4129,64.4798,42114.0
2015-06-18 09:50:00,96.46,96.46,96.14,96.27,36905.0,64.5467,64.5467,64.3326,64.4196,36905.0
2015-06-18 10:00:00,96.32,96.66,96.27,96.62,43235.0,64.4531,64.6806,64.4196,64.6538,43235.0
2015-06-18 10:10:00,96.63,96.84,96.54,96.83,13359.0,64.6605,64.801,64.6003,64.7943,13359.0
2015-06-18 10:20:00,96.85,96.85,96.65,96.65,15242.0,64.8077,64.8077,64.6739,64.6739,15242.0
2015-06-18 10:30:00,96.64,96.72,96.51,96.65,21857.0,64.6672,64.7207,64.5802,64.6739,21857.0
2015-06-18 10:40:00,96.65,96.69,96.43,96.54,35901.0,64.6739,64.7006,64.5267,64.6003,35901.0
2015-06-18 10:50:00,96.56,96.73,96.55,96.56,13564.0,64.6137,64.7274,64.607,64.6137,13564.0
2015-06-18 11:00:00,96.58,96.7,96.57,96.58,18559.0,64.627,64.7073,64.6203,64.627,18559.0
2015-06-18 11:10:00,96.6,96.67,96.5,96.54,14319.0,64.6404,64.6873,64.5735,64.6003,14319.0
2015-06-18 11:20:00,96.53,96.54,96.35,96.4,19048.0,64.5936,64.6003,64.4731,64.5066,19048.0
2015-06-18 11:30:00,96.39,96.46,96.28,96.36,26972.0,64.4999,64.5467,64.4263,64.4798,26972.0
2015-06-18 11:40:00,96.37,96.41,96.32,96.32,15796.0,64.4865,64.5133,64.4531,64.4531,15796.0
2015-06-18 11:50:00,96.33,96.39,96.13,96.16,59772.0,64.4597,64.4999,64.3259,64.346,59772.0
2015-06-18 12:00:00,96.18,96.2,96.05,96.15,26447.0,64.3594,64.3728,64.2724,64.3393,26447.0
2015-06-18 12:10:00,96.14,96.15,96.03,96.03,18818.0,64.3326,64.3393,64.259,64.259,18818.0
2015-06-18 12:20:00,96.02,96.24,96.02,96.14,29143.0,64.2523,64.3995,64.2523,64.3326,29143.0
2015-06-18 12:30:00,96.15,96.24,96.05,96.08,84095.0,64.3393,64.3995,64.2724,64.2925,84095.0
2015-06-18 12:40:00,96.08,96.12,96.0,96.02,19287.0,64.2925,64.3192,64.2389,64.2523,19287.0
2015-06-18 12:50:00,96.04,96.04,95.88,95.95,22783.0,64.2657,64.2657,64.1586,64.2055,22783.0
2015-06-18 13:00:00,95.95,96.1,95.94,96.01,23504.0,64.2055,64.3058,64.1988,64.2456,23504.0
2015-06-18 13:10:00,96.05,96.11,96.01,96.01,10691.0,64.2724,64.3125,64.2456,64.2456,10691.0
2015-06-18 13:20:00,96.03,96.12,95.97,96.12,11169.0,64.259,64.3192,64.2189,64.3192,11169.0
2015-06-18 13:30:00,96.14,96.18,96.05,96.07,19470.0,64.3326,64.3594,64.2724,64.2858,19470.0
2015-06-18 13:40:00,96.08,96.16,96.04,96.06,13046.0,64.2925,64.346,64.2657,64.2791,13046.0
2015-06-18 13:50:00,96.06,96.07,95.95,95.95,12547.0,64.2791,64.2858,64.2055,64.2055,12547.0
2015-06-18 14:00:00,95.98,96.14,95.97,96.06,12273.0,64.2255,64.3326,64.2189,64.2791,12273.0
2015-06-18 14:10:00,96.06,96.07,95.93,95.93,32003.0,64.2791,64.2858,64.1921,64.1921,32003.0
2015-06-18 14:20:00,95.93,95.96,95.83,95.83,33260.0,64.1921,64.2122,64.1252,64.1252,33260.0
2015-06-18 14:30:00,95.83,95.93,95.81,95.93,34065.0,64.1252,64.1921,64.1118,64.1921,34065.0
2015-06-18 14:40:00,95.94,95.98,95.92,95.95,25674.0,64.1988,64.2255,64.1854,64.2055,25674.0
2015-06-18 14:50:00,95.94,96.05,95.9,96.03,19600.0,64.1988,64.2724,64.172,64.259,19600.0
2015-06-18 15:00:00,96.04,96.05,95.96,96.01,35002.0,64.2657,64.2724,64.2122,64.2456,35002.0
2015-06-18 15:10:00,95.99,96.05,95.98,96.0,43147.0,64.2322,64.2724,64.2255,64.2389,43147.0
2015-06-18 15:20:00,96.01,96.15,95.99,96.15,42153.0,64.2456,64.3393,64.2322,64.3393,42153.0
2015-06-18 15:30:00,96.15,96.16,95.98,95.99,84088.0,64.3393,64.346,64.2255,64.2322,84088.0
2015-06-18 15:40:00,96.0,96.06,95.96,95.96,81415.0,64.2389,64.2791,64.2122,64.2122,81415.0
2015-06-18 15:50:00,95.96,96.02,95.93,96.02,126299.0,64.2122,64.2523,64.1921,64.2523,126299.0
2015-06-19 09:30:00,95.73,96.26,95.73,96.01,317260.0,64.0583,64.4129,64.0583,64.2456,317260.0
2015-06-19 09:40:00,96.07,96.12,95.8,95.8,12546.0,64.2858,64.3192,64.1051,64.1051,12546.0
2015-06-19 09:50:00,95.8,95.85,95.69,95.72,10677.0,64.1051,64.1386,64.0315,64.0516,10677.0
2015-06-19 10:00:00,95.71,95.74,95.51,95.6,32055.0,64.0449,64.0649,63.911,63.9713,32055.0
2015-06-19 10:10:00,95.61,95.7,95.6,95.63,19597.0,63.978,64.0382,63.9713,63.9913,19597.0
2015-06-19 10:20:00,95.62,95.79,95.62,95.7,37531.0,63.9846,64.0984,63.9846,64.0382,37531.0
2015-06-19 10:30:00,95.69,95.77,95.6,95.6,19981.0,64.0315,64.085,63.9713,63.9713,19981.0
2015-06-19 10:40:00,95.63,95.76,95.6,95.75,17480.0,63.9913,64.0783,63.9713,64.0716,17480.0
2015-06-19 10:50:00,95.74,95.77,95.66,95.77,28157.0,64.0649,64.085,64.0114,64.085,28157.0
2015-06-19 11:00:00,95.78,95.8,95.65,95.7,19358.0,64.0917,64.1051,64.0047,64.0382,19358.0
2015-06-19 11:10:00,95.71,95.76,95.68,95.71,10810.0,64.0449,64.0783,64.0248,64.0449,10810.0
2015-06-19 11:20:00,95.71,95.74,95.61,95.61,25416.0,64.0449,64.0649,63.978,63.978,25416.0
2015-06-19 11:30:00,95.6,95.61,95.28,95.28,36232.0,63.9713,63.978,63.7571,63.7571,36232.0
2015-06-19 11:40:00,95.28,95.3,94.96,95.06,63522.0,63.7571,63.7705,63.543,63.6099,63522.0
2015-06-19 11:50:00,95.04,95.15,95.02,95.04,17990.0,63.5965,63.6701,63.5832,63.5965,17990.0
2015-06-19 12:00:00,95.03,95.04,94.72,94.76,55712.0,63.5898,63.5965,63.3824,63.4092,55712.0
2015-06-19 12:10:00,94.76,94.85,94.72,94.84,47061.0,63.4092,63.4694,63.3824,63.4627,47061.0
2015-06-19 12:20:00,94.83,94.83,94.74,94.74,22454.0,63.456,63.456,63.3958,63.3958,22454.0
2015-06-19 12:30:00,94.73,94.8,94.67,94.73,25533.0,63.3891,63.4359,63.349,63.3891,25533.0
2015-06-19 12:40:00,94.73,94.76,94.69,94.69,22741.0,63.3891,63.4092,63.3623,63.3623,22741.0
2015-06-19 12:50:00,94.7,94.76,94.67,94.75,31246.0,63.369,63.4092,63.349,63.4025,31246.0
2015-06-19 13:00:00,94.75,94.75,94.58,94.6,21931.0,63.4025,63.4025,63.2887,63.3021,21931.0
2015-06-19 13:10:00,94.6,94.69,94.6,94.69,22239.0,63.3021,63.3623,63.3021,63.3623,22239.0
2015-06-19 13:20:00,94.69,94.69,94.58,94.63,37476.0,63.3623,63.3623,63.2887,63.3222,37476.0
2015-06-19 13:30:00,94.63,94.7,94.61,94.63,31912.0,63.3222,63.369,63.3088,63.3222,31912.0
2015-06-19 13:40:00,94.63,94.67,94.55,94.55,32431.0,63.3222,63.349,63.2687,63.2687,32431.0
2015-06-19 13:50:00,94.55,94.55,94.39,94.43,43045.0,63.2687,63.2687,63.1616,63.1884,43045.0
2015-06-19 14:00:00,94.42,94.43,94.32,94.33,39934.0,63.1817,63.1884,63.1147,63.1214,39934.0
2015-06-19 14:10:00,94.33,94.39,94.24,94.27,32766.0,63.1214,63.1616,63.0612,63.0813,32766.0
2015-06-19 14:20:00,94.28,94.28,94.11,94.15,37109.0,63.088,63.088,62.9742,63.001,37109.0
2015-06-19 14:30:00,94.16,94.36,94.11,94.25,44793.0,63.0077,63.1415,62.9742,63.0679,44793.0
2015-06-19 14:40:00,94.25,94.28,94.16,94.19,49359.0,63.0679,63.088,63.0077,63.0278,49359.0
2015-06-19 14:50:00,94.2,94.2,94.1,94.19,40213.0,63.0344,63.0344,62.9675,63.0278,40213.0
2015-06-19 15:00:00,94.19,94.24,94.08,94.08,68581.0,63.0278,63.0612,62.9541,62.9541,68581.0
2015-06-19 15:10:00,94.09,94.11,93.96,93.99,57705.0,62.9608,62.9742,62.8739,62.8939,57705.0
2015-06-19 15:20:00,93.99,94.05,93.9,93.98,60333.0,62.8939,62.9341,62.8337,62.8872,60333.0
2015-06-19 15:30:00,93.99,94.16,93.93,94.07,69891.0,62.8939,63.0077,62.8538,62.9475,69891.0
2015-06-19 15:40:00,94.07,94.27,94.03,94.23,127667.0,62.9475,63.0813,62.9207,63.0545,127667.0
2015-06-19 15:50:00,94.21,94.26,94.0,94.0,318564.0,63.0411,63.0746,62.9006,62.9006,318564.0
2015-06-22 09:30:00,94.81,94.83,94.5,94.79,39020.0,63.4426,63.456,63.2352,63.4292,39020.0
2015-06-22 09:40:00,94.87,95.07,94.74,95.05,19601.0,63.4828,63.6166,63.3958,63.6032,19601.0
2015-06-22 09:50:00,95.04,95.13,94.74,94.84,15407.0,63.5965,63.6568,63.3958,63.4627,15407.0
2015-06-22 10:00:00,94.84,95.08,94.81,95.08,18132.0,63.4627,63.6233,63.4426,63.6233,18132.0
2015-06-22 10:10:00,95.06,95.2,94.97,95.1,22637.0,63.6099,63.7036,63.5497,63.6367,22637.0
2015-06-22 10:20:00,95.12,95.12,94.88,94.99,26976.0,63.6501,63.6501,63.4895,63.5631,26976.0
2015-06-22 10:30:00,94.99,95.08,94.85,94.88,17013.0,63.5631,63.6233,63.4694,63.4895,17013.0
2015-06-22 10:40:00,94.9,95.12,94.83,94.83,12222.0,63.5029,63.6501,63.456,63.456,12222.0
2015-06-22 10:50:00,94.82,95.01,94.81,95.01,16441.0,63.4493,63.5765,63.4426,63.5765,16441.0
2015-06-22 11:00:00,94.99,94.99,94.8,94.9,21744.0,63.5631,63.5631,63.4359,63.5029,21744.0
2015-06-22 11:10:00,94.91,94.94,94.68,94.68,10243.0,63.5095,63.5296,63.3556,63.3556,10243.0
2015-06-22 11:20:00,94.7,94.87,94.69,94.82,14051.0,63.369,63.4828,63.3623,63.4493,14051.0
2015-06-22 11:30:00,94.83,94.9,94.56,94.59,16020.0,63.456,63.5029,63.2753,63.2954,16020.0
2015-06-22 11:40:00,94.59,94.73,94.58,94.61,12492.0,63.2954,63.3891,63.2887,63.3088,12492.0
2015-06-22 11:50:00,94.63,94.69,94.55,94.67,12823.0,63.3222,63.3623,63.2687,63.349,12823.0
2015-06-22 12:00:00,94.63,94.66,94.56,94.57,9979.0,63.3222,63.3423,63.2753,63.282,9979.0
2015-06-22 12:10:00,94.57,94.64,94.53,94.54,25606.0,63.282,63.3289,63.2553,63.262,25606.0
2015-06-22 12:20:00,94.52,94.58,94.48,94.56,34759.0,63.2486,63.2887,63.2218,63.2753,34759.0
2015-06-22 12:30:00,94.54,94.66,94.54,94.64,6902.0,63.262,63.3423,63.262,63.3289,6902.0
2015-06-22 12:40:00,94.64,94.69,94.61,94.62,5800.0,63.3289,63.3623,63.3088,63.3155,5800.0
2015-06-22 12:50:00,94.62,94.69,94.6,94.65,6593.0,63.3155,63.3623,63.3021,63.3356,6593.0
2015-06-22 13:00:00,94.66,94.66,94.51,94.56,7469.0,63.3423,63.3423,63.2419,63.2753,7469.0
2015-06-22 13:10:00,94.56,94.56,94.48,94.52,8200.0,63.2753,63.2753,63.2218,63.2486,8200.0
2015-06-22 13:20:00,94.56,94.6,94.55,94.57,12364.0,63.2753,63.3021,63.2687,63.282,12364.0
2015-06-22 13:30:00,94.57,94.63,94.54,94.57,11759.0,63.282,63.3222,63.262,63.282,11759.0
2015-06-22 13:40:00,94.59,94.66,94.56,94.63,7785.0,63.2954,63.3423,63.2753,63.3222,7785.0
2015-06-22 13:50:00,94.65,94.66,94.55,94.62,16100.0,63.3356,63.3423,63.2687,63.3155,16100.0
2015-06-22 14:00:00,94.63,94.64,94.56,94.6,7200.0,63.3222,63.3289,63.2753,63.3021,7200.0
2015-06-22 14:10:00,94.6,94.6,94.55,94.57,16974.0,63.3021,63.3021,63.2687,63.282,16974.0
2015-06-22 14:20:00,94.6,94.62,94.56,94.6,5105.0,63.3021,63.3155,63.2753,63.3021,5105.0
2015-06-22 14:30:00,94.6,94.64,94.57,94.59,6829.0,63.3021,63.3289,63.282,63.2954,6829.0
2015-06-22 14:40:00,94.6,94.64,94.57,94.58,18036.0,63.3021,63.3289,63.282,63.2887,18036.0
2015-06-22 14:50:00,94.59,94.64,94.55,94.56,26673.0,63.2954,63.3289,63.2687,63.2753,26673.0
2015-06-22 15:00:00,94.56,94.62,94.53,94.57,42389.0,63.2753,63.3155,63.2553,63.282,42389.0
2015-06-22 15:10:00,94.57,94.58,94.5,94.5,28271.0,63.282,63.2887,63.2352,63.2352,28271.0
2015-06-22 15:20:00,94.5,94.65,94.49,94.57,24633.0,63.2352,63.3356,63.2285,63.282,24633.0
2015-06-22 15:30:00,94.6,94.63,94.53,94.55,23327.0,63.3021,63.3222,63.2553,63.2687,23327.0
2015-06-22 15:40:00,94.55,94.63,94.54,94.58,30854.0,63.2687,63.3222,63.262,63.2887,30854.0
2015-06-22 15:50:00,94.59,94.69,94.59,94.66,65698.0,63.2954,63.3623,63.2954,63.3423,65698.0
2015-06-23 09:30:00,94.66,95.12,94.55,95.01,44606.0,63.3423,63.6501,63.2687,63.5765,44606.0
2015-06-23 09:40:00,94.95,95.22,94.93,95.22,23641.0,63.5363,63.717,63.5229,63.717,23641.0
2015-06-23 09:50:00,95.22,95.27,95.18,95.21,15608.0,63.717,63.7504,63.6902,63.7103,15608.0
2015-06-23 10:00:00,95.23,95.25,95.06,95.18,21135.0,63.7237,63.7371,63.6099,63.6902,21135.0
2015-06-23 10:10:00,95.21,95.33,95.17,95.24,12945.0,63.7103,63.7906,63.6835,63.7304,12945.0
2015-06-23 10:20:00,95.22,95.26,95.01,95.04,25339.0,63.717,63.7438,63.5765,63.5965,25339.0
2015-06-23 10:30:00,95.03,95.11,94.91,94.97,24424.0,63.5898,63.6434,63.5095,63.5497,24424.0
2015-06-23 10:40:00,94.89,94.93,94.87,94.92,22268.0,63.4962,63.5229,63.4828,63.5162,22268.0
2015-06-23 10:50:00,94.89,94.92,94.82,94.92,34582.0,63.4962,63.5162,63.4493,63.5162,34582.0
2015-06-23 11:00:00,94.91,94.92,94.82,94.83,12799.0,63.5095,63.5162,63.4493,63.456,12799.0
2015-06-23 11:10:00,94.84,94.85,94.71,94.79,17370.0,63.4627,63.4694,63.3757,63.4292,17370.0
2015-06-23 11:20:00,94.81,94.85,94.74,94.75,7619.0,63.4426,63.4694,63.3958,63.4025,7619.0
2015-06-23 11:30:00,94.75,94.89,94.75,94.81,14931.0,63.4025,63.4962,63.4025,63.4426,14931.0
2015-06-23 11:40:00,94.84,94.89,94.79,94.89,9242.0,63.4627,63.4962,63.4292,63.4962,9242.0
2015-06-23 11:50:00,94.9,94.9,94.83,94.87,11779.0,63.5029,63.5029,63.456,63.4828,11779.0
2015-06-23 12:00:00,94.85,94.86,94.8,94.83,11546.0,63.4694,63.4761,63.4359,63.456,11546.0
2015-06-23 12:10:00,94.84,94.9,94.83,94.9,5970.0,63.4627,63.5029,63.456,63.5029,5970.0
2015-06-23 12:20:00,94.91,94.99,94.89,94.98,13238.0,63.5095,63.5631,63.4962,63.5564,13238.0
2015-06-23 12:30:00,94.98,95.01,94.97,94.98,6199.0,63.5564,63.5765,63.5497,63.5564,6199.0
2015-06-23 12:40:00,94.98,95.0,94.96,94.98,12896.0,63.5564,63.5698,63.543,63.5564,12896.0
2015-06-23 12:50:00,94.98,94.99,94.88,94.9,7803.0,63.5564,63.5631,63.4895,63.5029,7803.0
2015-06-23 13:00:00,94.9,94.92,94.87,94.89,6920.0,63.5029,63.5162,63.4828,63.4962,6920.0
2015-06-23 13:10:00,94.89,94.97,94.89,94.91,6517.0,63.4962,63.5497,63.4962,63.5095,6517.0
2015-06-23 13:20:00,94.92,94.96,94.89,94.91,7712.0,63.5162,63.543,63.4962,63.5095,7712.0
2015-06-23 13:30:00,94.91,94.94,94.89,94.93,7899.0,63.5095,63.5296,63.4962,63.5229,7899.0
2015-06-23 13:40:00,94.93,95.07,94.93,95.03,13777.0,63.5229,63.6166,63.5229,63.5898,13777.0
2015-06-23 13:50:00,95.01,95.01,94.9,94.9,5950.0,63.5765,63.5765,63.5029,63.5029,5950.0
2015-06-23 14:00:00,94.89,94.89,94.81,94.87,8623.0,63.4962,63.4962,63.4426,63.4828,8623.0
2015-06-23 14:10:00,94.87,94.88,94.79,94.8,11505.0,63.4828,63.4895,63.4292,63.4359,11505.0
2015-06-23 14:20:00,94.79,94.83,94.78,94.8,11731.0,63.4292,63.456,63.4226,63.4359,11731.0
2015-06-23 14:30:00,94.8,94.87,94.73,94.85,15341.0,63.4359,63.4828,63.3891,63.4694,15341.0
2015-06-23 14:40:00,94.85,94.91,94.83,94.86,16425.0,63.4694,63.5095,63.456,63.4761,16425.0
2015-06-23 14:50:00,94.86,94.9,94.83,94.85,9742.0,63.4761,63.5029,63.456,63.4694,9742.0
2015-06-23 15:00:00,94.85,94.91,94.77,94.8,23502.0,63.4694,63.5095,63.4159,63.4359,23502.0
2015-06-23 15:10:00,94.81,94.83,94.76,94.78,16884.0,63.4426,63.456,63.4092,63.4226,16884.0
2015-06-23 15:20:00,94.78,94.83,94.76,94.8,24517.0,63.4226,63.456,63.4092,63.4359,24517.0
2015-06-23 15:30:00,94.8,94.87,94.79,94.81,18975.0,63.4359,63.4828,63.4292,63.4426,18975.0
2015-06-23 15:40:00,94.81,94.84,94.77,94.83,26130.0,63.4426,63.4627,63.4159,63.456,26130.0
2015-06-23 15:50:00,94.83,94.86,94.76,94.78,46394.0,63.456,63.4761,63.4092,63.4226,46394.0
2015-06-24 09:30:00,94.79,94.84,94.28,94.61,21543.0,63.4292,63.4627,63.088,63.3088,21543.0
2015-06-24 09:40:00,94.66,94.75,94.47,94.64,23899.0,63.3423,63.4025,63.2151,63.3289,23899.0
2015-06-24 09:50:00,94.63,94.71,94.47,94.61,12319.0,63.3222,63.3757,63.2151,63.3088,12319.0
2015-06-24 10:00:00,94.58,94.62,94.45,94.6,20095.0,63.2887,63.3155,63.2017,63.3021,20095.0
2015-06-24 10:10:00,94.61,94.61,94.52,94.57,11806.0,63.3088,63.3088,63.2486,63.282,11806.0
2015-06-24 10:20:00,94.58,94.66,94.44,94.63,12957.0,63.2887,63.3423,63.195,63.3222,12957.0
2015-06-24 10:30:00,94.65,94.79,94.55,94.55,14823.0,63.3356,63.4292,63.2687,63.2687,14823.0
2015-06-24 10:40:00,94.53,94.55,94.41,94.46,21970.0,63.2553,63.2687,63.175,63.2084,21970.0
2015-06-24 10:50:00,94.48,94.57,94.47,94.56,14635.0,63.2218,63.282,63.2151,63.2753,14635.0
2015-06-24 11:00:00,94.56,94.59,94.46,94.49,12600.0,63.2753,63.2954,63.2084,63.2285,12600.0
2015-06-24 11:10:00,94.49,94.49,94.33,94.37,15372.0,63.2285,63.2285,63.1214,63.1482,15372.0
2015-06-24 11:20:00,94.38,94.44,94.35,94.44,8936.0,63.1549,63.195,63.1348,63.195,8936.0
2015-06-24 11:30:00,94.44,94.47,94.38,94.47,11255.0,63.195,63.2151,63.1549,63.2151,11255.0
2015-06-24 11:40:00,94.45,94.59,94.42,94.53,16606.0,63.2017,63.2954,63.1817,63.2553,16606.0
2015-06-24 11:50:00,94.53,94.58,94.5,94.56,19619.0,63.2553,63.2887,63.2352,63.2753,19619.0
2015-06-24 12:00:00,94.56,94.58,94.35,94.37,13856.0,63.2753,63.2887,63.1348,63.1482,13856.0
2015-06-24 12:10:00,94.36,94.44,94.33,94.34,9935.0,63.1415,63.195,63.1214,63.1281,9935.0
2015-06-24 12:20:00,94.34,94.34,94.27,94.33,14171.0,63.1281,63.1281,63.0813,63.1214,14171.0
2015-06-24 12:30:00,94.34,94.44,94.32,94.36,14576.0,63.1281,63.195,63.1147,63.1415,14576.0
2015-06-24 12:40:00,94.38,94.38,94.32,94.34,20083.0,63.1549,63.1549,63.1147,63.1281,20083.0
2015-06-24 12:50:00,94.34,94.34,94.25,94.27,9650.0,63.1281,63.1281,63.0679,63.0813,9650.0
2015-06-24 13:00:00,94.25,94.28,94.21,94.25,10681.0,63.0679,63.088,63.0411,63.0679,10681.0
2015-06-24 13:10:00,94.24,94.24,94.04,94.06,11291.0,63.0612,63.0612,62.9274,62.9408,11291.0
2015-06-24 13:20:00,94.06,94.08,93.88,93.9,22609.0,62.9408,62.9541,62.8203,62.8337,22609.0
2015-06-24 13:30:00,93.9,93.9,93.8,93.83,14417.0,62.8337,62.8337,62.7668,62.7869,14417.0
2015-06-24 13:40:00,93.82,93.84,93.75,93.82,17948.0,62.7802,62.7936,62.7333,62.7802,17948.0
2015-06-24 13:50:00,93.81,93.88,93.8,93.86,14260.0,62.7735,62.8203,62.7668,62.8069,14260.0
2015-06-24 14:00:00,93.87,93.87,93.76,93.78,15406.0,62.8136,62.8136,62.74,62.7534,15406.0
2015-06-24 14:10:00,93.77,93.79,93.67,93.69,24276.0,62.7467,62.7601,62.6798,62.6932,24276.0
2015-06-24 14:20:00,93.69,93.69,93.63,93.64,23176.0,62.6932,62.6932,62.653,62.6597,23176.0
2015-06-24 14:30:00,93.65,93.72,93.61,93.72,33823.0,62.6664,62.7133,62.6396,62.7133,33823.0
2015-06-24 14:40:00,93.72,93.76,93.72,93.72,18497.0,62.7133,62.74,62.7133,62.7133,18497.0
2015-06-24 14:50:00,93.72,93.85,93.71,93.81,21039.0,62.7133,62.8002,62.7066,62.7735,21039.0
2015-06-24 15:00:00,93.82,93.82,93.72,93.74,41190.0,62.7802,62.7802,62.7133,62.7266,41190.0
2015-06-24 15:10:00,93.73,93.78,93.68,93.78,40412.0,62.7199,62.7534,62.6865,62.7534,40412.0
2015-06-24 15:20:00,93.78,93.9,93.74,93.86,30533.0,62.7534,62.8337,62.7266,62.8069,30533.0
2015-06-24 15:30:00,93.86,93.91,93.78,93.8,36803.0,62.8069,62.8404,62.7534,62.7668,36803.0
2015-06-24 15:40:00,93.8,93.89,93.79,93.82,37334.0,62.7668,62.827,62.7601,62.7802,37334.0
2015-06-24 15:50:00,93.82,93.82,93.66,93.67,174082.0,62.7802,62.7802,62.6731,62.6798,174082.0
2015-06-25 09:30:00,93.57,93.8,93.37,93.62,42909.0,62.6129,62.7668,62.479,62.6463,42909.0
2015-06-25 09:40:00,93.64,93.8,93.45,93.8,16517.0,62.6597,62.7668,62.5326,62.7668,16517.0
2015-06-25 09:50:00,93.82,93.98,93.79,93.87,13468.0,62.7802,62.8872,62.7601,62.8136,13468.0
2015-06-25 10:00:00,93.9,93.95,93.83,93.87,13050.0,62.8337,62.8672,62.7869,62.8136,13050.0
2015-06-25 10:10:00,93.87,93.95,93.76,93.87,15368.0,62.8136,62.8672,62.74,62.8136,15368.0
2015-06-25 10:20:00,93.92,93.92,93.77,93.78,14313.0,62.8471,62.8471,62.7467,62.7534,14313.0
2015-06-25 10:30:00,93.78,93.83,93.62,93.62,14965.0,62.7534,62.7869,62.6463,62.6463,14965.0
2015-06-25 10:40:00,93.63,93.69,93.57,93.65,13855.0,62.653,62.6932,62.6129,62.6664,13855.0
2015-06-25 10:50:00,93.68,93.85,93.65,93.85,15113.0,62.6865,62.8002,62.6664,62.8002,15113.0
2015-06-25 11:00:00,93.87,94.11,93.81,94.09,53345.0,62.8136,62.9742,62.7735,62.9608,53345.0
2015-06-25 11:10:00,94.09,94.33,94.09,94.17,77423.0,62.9608,63.1214,62.9608,63.0144,77423.0
2015-06-25 11:20:00,94.16,94.24,94.13,94.17,21293.0,63.0077,63.0612,62.9876,63.0144,21293.0
2015-06-25 11:30:00,94.17,94.39,94.17,94.37,45416.0,63.0144,63.1616,63.0144,63.1482,45416.0
2015-06-25 11:40:00,94.37,94.39,94.33,94.36,30678.0,63.1482,63.1616,63.1214,63.1415,30678.0
2015-06-25 11:50:00,94.36,94.65,94.36,94.59,59021.0,63.1415,63.3356,63.1415,63.2954,59021.0
2015-06-25 12:00:00,94.59,94.63,94.36,94.36,22257.0,63.2954,63.3222,63.1415,63.1415,22257.0
2015-06-25 12:10:00,94.36,94.38,94.26,94.32,12000.0,63.1415,63.1549,63.0746,63.1147,12000.0
2015-06-25 12:20:00,94.32,94.37,94.28,94.31,12722.0,63.1147,63.1482,63.088,63.1081,12722.0
2015-06-25 12:30:00,94.31,94.36,94.19,94.19,11753.0,63.1081,63.1415,63.0278,63.0278,11753.0
2015-06-25 12:40:00,94.19,94.19,94.09,94.15,15756.0,63.0278,63.0278,62.9608,63.001,15756.0
2015-06-25 12:50:00,94.16,94.27,94.15,94.23,7999.0,63.0077,63.0813,63.001,63.0545,7999.0
2015-06-25 13:00:00,94.21,94.27,94.18,94.26,9522.0,63.0411,63.0813,63.0211,63.0746,9522.0
2015-06-25 13:10:00,94.27,94.29,94.23,94.25,11606.0,63.0813,63.0947,63.0545,63.0679,11606.0
2015-06-25 13:20:00,94.24,94.24,94.12,94.14,7676.0,63.0612,63.0612,62.9809,62.9943,7676.0
2015-06-25 13:30:00,94.14,94.14,93.99,94.08,12742.0,62.9943,62.9943,62.8939,62.9541,12742.0
2015-06-25 13:40:00,94.05,94.05,93.98,94.01,9431.0,62.9341,62.9341,62.8872,62.9073,9431.0
2015-06-25 13:50:00,94.02,94.02,93.89,93.91,10482.0,62.914,62.914,62.827,62.8404,10482.0
2015-06-25 14:00:00,93.9,93.91,93.73,93.81,18028.0,62.8337,62.8404,62.7199,62.7735,18028.0
2015-06-25 14:10:00,93.81,93.81,93.66,93.78,12156.0,62.7735,62.7735,62.6731,62.7534,12156.0
2015-06-25 14:20:00,93.75,93.75,93.51,93.52,14683.0,62.7333,62.7333,62.5727,62.5794,14683.0
2015-06-25 14:30:00,93.51,93.71,93.5,93.71,19916.0,62.5727,62.7066,62.566,62.7066,19916.0
2015-06-25 14:40:00,93.71,93.8,93.7,93.78,17740.0,62.7066,62.7668,62.6999,62.7534,17740.0
2015-06-25 14:50:00,93.77,93.79,93.67,93.79,23846.0,62.7467,62.7601,62.6798,62.7601,23846.0
2015-06-25 15:00:00,93.8,94.01,93.77,94.0,22576.0,62.7668,62.9073,62.7467,62.9006,22576.0
2015-06-25 15:10:00,94.02,94.02,93.93,94.0,34204.0,62.914,62.914,62.8538,62.9006,34204.0
2015-06-25 15:20:00,94.0,94.04,93.99,94.0,28599.0,62.9006,62.9274,62.8939,62.9006,28599.0
2015-06-25 15:30:00,94.0,94.04,93.98,94.0,54907.0,62.9006,62.9274,62.8872,62.9006,54907.0
2015-06-25 15:40:00,93.99,94.13,93.97,94.13,64411.0,62.8939,62.9876,62.8805,62.9876,64411.0
2015-06-25 15:50:00,94.13,94.13,93.99,94.0,128815.0,62.9876,62.9876,62.8939,62.9006,128815.0
2015-06-26 09:30:00,94.29,94.29,93.91,94.0,18888.0,63.0947,63.0947,62.8404,62.9006,18888.0
2015-06-26 09:40:00,93.95,94.19,93.84,94.14,30245.0,62.8672,63.0278,62.7936,62.9943,30245.0
2015-06-26 09:50:00,94.14,94.15,93.94,93.99,19103.0,62.9943,63.001,62.8605,62.8939,19103.0
2015-06-26 10:00:00,93.95,94.05,93.85,93.93,12035.0,62.8672,62.9341,62.8002,62.8538,12035.0
2015-06-26 10:10:00,93.95,93.98,93.89,93.91,8226.0,62.8672,62.8872,62.827,62.8404,8226.0
2015-06-26 10:20:00,93.92,94.1,93.85,94.09,65848.0,62.8471,62.9675,62.8002,62.9608,65848.0
2015-06-26 10:30:00,94.11,94.11,93.95,93.96,13723.0,62.9742,62.9742,62.8672,62.8739,13723.0
2015-06-26 10:40:00,93.97,94.01,93.88,93.9,14702.0,62.8805,62.9073,62.8203,62.8337,14702.0
2015-06-26 10:50:00,93.9,93.98,93.88,93.97,11144.0,62.8337,62.8872,62.8203,62.8805,11144.0
2015-06-26 11:00:00,93.95,94.25,93.95,94.23,10731.0,62.8672,63.0679,62.8672,63.0545,10731.0
2015-06-26 11:10:00,94.22,94.35,94.18,94.35,13902.0,63.0478,63.1348,63.0211,63.1348,13902.0
2015-06-26 11:20:00,94.34,94.34,94.23,94.28,7636.0,63.1281,63.1281,63.0545,63.088,7636.0
2015-06-26 11:30:00,94.31,94.34,94.2,94.3,9813.0,63.1081,63.1281,63.0344,63.1014,9813.0
2015-06-26 11:40:00,94.3,94.3,94.22,94.25,7929.0,63.1014,63.1014,63.0478,63.0679,7929.0
2015-06-26 11:50:00,94.23,94.23,94.08,94.17,11055.0,63.0545,63.0545,62.9541,63.0144,11055.0
2015-06-26 12:00:00,94.14,94.17,94.08,94.17,4502.0,62.9943,63.0144,62.9541,63.0144,4502.0
2015-06-26 12:10:00,94.17,94.21,94.1,94.21,9238.0,63.0144,63.0411,62.9675,63.0411,9238.0
2015-06-26 12:20:00,94.2,94.2,94.12,94.18,4888.0,63.0344,63.0344,62.9809,63.0211,4888.0
2015-06-26 12:30:00,94.17,94.19,94.02,94.03,16884.0,63.0144,63.0278,62.914,62.9207,16884.0
2015-06-26 12:40:00,94.03,94.07,93.95,93.96,7084.0,62.9207,62.9475,62.8672,62.8739,7084.0
2015-06-26 12:50:00,93.94,94.01,93.88,93.91,21435.0,62.8605,62.9073,62.8203,62.8404,21435.0
2015-06-26 13:00:00,93.9,94.01,93.88,93.92,11125.0,62.8337,62.9073,62.8203,62.8471,11125.0
2015-06-26 13:10:00,93.93,93.93,93.8,93.81,13100.0,62.8538,62.8538,62.7668,62.7735,13100.0
2015-06-26 13:20:00,93.8,93.85,93.7,93.85,15156.0,62.7668,62.8002,62.6999,62.8002,15156.0
2015-06-26 13:30:00,93.83,93.89,93.76,93.85,12478.0,62.7869,62.827,62.74,62.8002,12478.0
2015-06-26 13:40:00,93.87,93.98,93.86,93.93,6760.0,62.8136,62.8872,62.8069,62.8538,6760.0
2015-06-26 13:50:00,93.92,93.94,93.8,93.88,3792.0,62.8471,62.8605,62.7668,62.8203,3792.0
2015-06-26 14:00:00,93.85,93.87,93.73,93.77,12521.0,62.8002,62.8136,62.7199,62.7467,12521.0
2015-06-26 14:10:00,93.73,93.75,93.63,93.73,20715.0,62.7199,62.7333,62.653,62.7199,20715.0
2015-06-26 14:20:00,93.73,93.78,93.7,93.75,13123.0,62.7199,62.7534,62.6999,62.7333,13123.0
2015-06-26 14:30:00,93.76,93.86,93.74,93.86,12662.0,62.74,62.8069,62.7266,62.8069,12662.0
2015-06-26 14:40:00,93.88,93.93,93.71,93.82,7832.0,62.8203,62.8538,62.7066,62.7802,7832.0
2015-06-26 14:50:00,93.82,93.83,93.73,93.74,11034.0,62.7802,62.7869,62.7199,62.7266,11034.0
2015-06-26 15:00:00,93.73,93.97,93.72,93.93,14789.0,62.7199,62.8805,62.7133,62.8538,14789.0
2015-06-26 15:10:00,93.94,93.98,93.89,93.92,27996.0,62.8605,62.8872,62.827,62.8471,27996.0
2015-06-26 15:20:00,93.93,93.99,93.88,93.91,62493.0,62.8538,62.8939,62.8203,62.8404,62493.0
2015-06-26 15:30:00,93.91,93.94,93.81,93.81,43723.0,62.8404,62.8605,62.7735,62.7735,43723.0
2015-06-26 15:40:00,93.79,93.87,93.78,93.8,31124.0,62.7601,62.8136,62.7534,62.7668,31124.0
2015-06-26 15:50:00,93.79,93.93,93.74,93.85,108303.0,62.7601,62.8538,62.7266,62.8002,108303.0
2015-06-29 09:30:00,92.75,93.24,92.52,92.82,64399.0,62.0642,62.3921,61.9103,62.111,64399.0
2015-06-29 09:40:00,92.93,93.32,92.93,93.26,41006.0,62.1846,62.4456,62.1846,62.4054,41006.0
2015-06-29 09:50:00,93.27,93.34,93.09,93.27,37605.0,62.4121,62.459,62.2917,62.4121,37605.0
2015-06-29 10:00:00,93.27,93.53,93.21,93.26,29148.0,62.4121,62.5861,62.372,62.4054,29148.0
2015-06-29 10:10:00,93.25,93.34,93.09,93.11,37468.0,62.3988,62.459,62.2917,62.3051,37468.0
2015-06-29 10:20:00,93.1,93.21,93.0,93.14,56049.0,62.2984,62.372,62.2315,62.3251,56049.0
2015-06-29 10:30:00,93.14,93.28,93.05,93.23,51279.0,62.3251,62.4188,62.2649,62.3854,51279.0
2015-06-29 10:40:00,93.2,93.42,93.1,93.31,17466.0,62.3653,62.5125,62.2984,62.4389,17466.0
2015-06-29 10:50:00,93.32,93.32,93.08,93.13,13264.0,62.4456,62.4456,62.285,62.3185,13264.0
2015-06-29 11:00:00,93.12,93.18,93.03,93.1,26135.0,62.3118,62.3519,62.2515,62.2984,26135.0
2015-06-29 11:10:00,93.09,93.16,92.97,93.12,17056.0,62.2917,62.3385,62.2114,62.3118,17056.0
2015-06-29 11:20:00,93.12,93.4,93.09,93.37,20631.0,62.3118,62.4991,62.2917,62.479,20631.0
2015-06-29 11:30:00,93.37,93.37,93.18,93.18,17433.0,62.479,62.479,62.3519,62.3519,17433.0
2015-06-29 11:40:00,93.16,93.23,93.11,93.12,12440.0,62.3385,62.3854,62.3051,62.3118,12440.0
2015-06-29 11:50:00,93.11,93.24,93.05,93.24,15798.0,62.3051,62.3921,62.2649,62.3921,15798.0
2015-06-29 12:00:00,93.22,93.38,93.14,93.37,15099.0,62.3787,62.4857,62.3251,62.479,15099.0
2015-06-29 12:10:00,93.36,93.37,93.07,93.07,7088.0,62.4724,62.479,62.2783,62.2783,7088.0
2015-06-29 12:20:00,93.06,93.15,93.06,93.14,13516.0,62.2716,62.3318,62.2716,62.3251,13516.0
2015-06-29 12:30:00,93.13,93.19,93.0,93.0,8405.0,62.3185,62.3586,62.2315,62.2315,8405.0
2015-06-29 12:40:00,93.0,93.14,93.0,93.14,9945.0,62.2315,62.3251,62.2315,62.3251,9945.0
2015-06-29 12:50:00,93.12,93.21,93.12,93.2,10845.0,62.3118,62.372,62.3118,62.3653,10845.0
2015-06-29 13:00:00,93.17,93.19,92.99,93.03,7903.0,62.3452,62.3586,62.2248,62.2515,7903.0
2015-06-29 13:10:00,93.01,93.05,92.92,93.05,10911.0,62.2382,62.2649,62.1779,62.2649,10911.0
2015-06-29 13:20:00,93.06,93.12,93.03,93.04,13247.0,62.2716,62.3118,62.2515,62.2582,13247.0
2015-06-29 13:30:00,93.04,93.1,93.0,93.03,8100.0,62.2582,62.2984,62.2315,62.2515,8100.0
2015-06-29 13:40:00,93.03,93.03,92.91,92.97,11950.0,62.2515,62.2515,62.1712,62.2114,11950.0
2015-06-29 13:50:00,92.97,92.97,92.75,92.84,18744.0,62.2114,62.2114,62.0642,62.1244,18744.0
2015-06-29 14:00:00,92.87,92.9,92.82,92.82,12107.0,62.1445,62.1645,62.111,62.111,12107.0
2015-06-29 14:10:00,92.82,92.82,92.68,92.74,15301.0,62.111,62.111,62.0173,62.0575,15301.0
2015-06-29 14:20:00,92.74,92.77,92.53,92.56,22033.0,62.0575,62.0776,61.917,61.937,22033.0
2015-06-29 14:30:00,92.56,92.64,92.46,92.64,18070.0,61.937,61.9906,61.8701,61.9906,18070.0
2015-06-29 14:40:00,92.66,92.87,92.62,92.83,19874.0,62.0039,62.1445,61.9772,62.1177,19874.0
2015-06-29 14:50:00,92.83,92.83,92.65,92.65,24118.0,62.1177,62.1177,61.9973,61.9973,24118.0
2015-06-29 15:00:00,92.64,92.72,92.56,92.58,22369.0,61.9906,62.0441,61.937,61.9504,22369.0
2015-06-29 15:10:00,92.57,92.67,92.53,92.65,24447.0,61.9437,62.0106,61.917,61.9973,24447.0
2015-06-29 15:20:00,92.67,92.76,92.62,92.64,27219.0,62.0106,62.0709,61.9772,61.9906,27219.0
2015-06-29 15:30:00,92.63,92.64,92.48,92.55,58084.0,61.9839,61.9906,61.8835,61.9303,58084.0
2015-06-29 15:40:00,92.57,92.57,92.36,92.53,50546.0,61.9437,61.9437,61.8032,61.917,50546.0
2015-06-29 15:50:00,92.53,92.58,92.31,92.32,191678.0,61.917,61.9504,61.7697,61.7764,191678.0
2015-06-30 09:30:00,93.12,93.32,92.97,93.03,34456.0,62.3118,62.4456,62.2114,62.2515,34456.0
2015-06-30 09:40:00,93.04,93.24,92.86,92.99,22137.0,62.2582,62.3921,62.1378,62.2248,22137.0
2015-06-30 09:50:00,93.02,93.23,92.84,92.88,17689.0,62.2448,62.3854,62.1244,62.1512,17689.0
2015-06-30 10:00:00,92.89,93.04,92.82,93.04,7312.0,62.1579,62.2582,62.111,62.2582,7312.0
2015-06-30 10:10:00,93.04,93.1,92.86,93.02,17166.0,62.2582,62.2984,62.1378,62.2448,17166.0
2015-06-30 10:20:00,93.02,93.23,92.97,93.23,39009.0,62.2448,62.3854,62.2114,62.3854,39009.0
2015-06-30 10:30:00,93.23,93.32,93.15,93.29,30575.0,62.3854,62.4456,62.3318,62.4255,30575.0
2015-06-30 10:40:00,93.27,93.27,93.08,93.1,20733.0,62.4121,62.4121,62.285,62.2984,20733.0
2015-06-30 10:50:00,93.09,93.4,93.05,93.29,24280.0,62.2917,62.4991,62.2649,62.4255,24280.0
2015-06-30 11:00:00,93.31,93.32,93.18,93.19,15856.0,62.4389,62.4456,62.3519,62.3586,15856.0
2015-06-30 11:10:00,93.21,93.29,93.1,93.2,28435.0,62.372,62.4255,62.2984,62.3653,28435.0
2015-06-30 11:20:00,93.2,93.3,93.07,93.08,33005.0,62.3653,62.4322,62.2783,62.285,33005.0
2015-06-30 11:30:00,93.08,93.13,93.01,93.12,51805.0,62.285,62.3185,62.2382,62.3118,51805.0
2015-06-30 11:40:00,93.1,93.13,93.01,93.12,47434.0,62.2984,62.3185,62.2382,62.3118,47434.0
2015-06-30 11:50:00,93.13,93.13,93.06,93.06,29810.0,62.3185,62.3185,62.2716,62.2716,29810.0
2015-06-30 12:00:00,93.05,93.15,93.04,93.13,36552.0,62.2649,62.3318,62.2582,62.3185,36552.0
2015-06-30 12:10:00,93.14,93.14,93.06,93.09,41415.0,62.3251,62.3251,62.2716,62.2917,41415.0
2015-06-30 12:20:00,93.09,93.1,92.95,92.95,18288.0,62.2917,62.2984,62.198,62.198,18288.0
2015-06-30 12:30:00,92.96,92.98,92.82,92.86,13652.0,62.2047,62.2181,62.111,62.1378,13652.0
2015-06-30 12:40:00,92.87,92.89,92.72,92.77,28460.0,62.1445,62.1579,62.0441,62.0776,28460.0
2015-06-30 12:50:00,92.77,92.83,92.67,92.83,28877.0,62.0776,62.1177,62.0106,62.1177,28877.0
2015-06-30 13:00:00,92.82,92.96,92.71,92.95,41845.0,62.111,62.2047,62.0374,62.198,41845.0
2015-06-30 13:10:00,92.98,93.07,92.98,93.06,9166.0,62.2181,62.2783,62.2181,62.2716,9166.0
2015-06-30 13:20:00,93.07,93.16,93.04,93.08,15718.0,62.2783,62.3385,62.2582,62.285,15718.0
2015-06-30 13:30:00,93.08,93.26,93.05,93.21,13762.0,62.285,62.4054,62.2649,62.372,13762.0
2015-06-30 13:40:00,93.21,93.24,93.16,93.23,6417.0,62.372,62.3921,62.3385,62.3854,6417.0
2015-06-30 13:50:00,93.26,93.26,93.14,93.19,46038.0,62.4054,62.4054,62.3251,62.3586,46038.0
2015-06-30 14:00:00,93.15,93.55,93.15,93.51,47890.0,62.3318,62.5995,62.3318,62.5727,47890.0
2015-06-30 14:10:00,93.52,93.52,93.26,93.5,39394.0,62.5794,62.5794,62.4054,62.566,39394.0
2015-06-30 14:20:00,93.52,93.61,93.38,93.42,21954.0,62.5794,62.6396,62.4857,62.5125,21954.0
2015-06-30 14:30:00,93.42,93.44,93.33,93.37,20446.0,62.5125,62.5259,62.4523,62.479,20446.0
2015-06-30 14:40:00,93.35,93.4,93.24,93.27,22386.0,62.4657,62.4991,62.3921,62.4121,22386.0
2015-06-30 14:50:00,93.26,93.29,93.1,93.1,14040.0,62.4054,62.4255,62.2984,62.2984,14040.0
2015-06-30 15:00:00,93.11,93.15,93.03,93.14,62562.0,62.3051,62.3318,62.2515,62.3251,62562.0
2015-06-30 15:10:00,93.14,93.23,93.07,93.12,20456.0,62.3251,62.3854,62.2783,62.3118,20456.0
2015-06-30 15:20:00,93.14,93.17,93.05,93.09,27027.0,62.3251,62.3452,62.2649,62.2917,27027.0
2015-06-30 15:30:00,93.09,93.21,93.09,93.11,37030.0,62.2917,62.372,62.2917,62.3051,37030.0
2015-06-30 15:40:00,93.11,93.21,93.06,93.21,60707.0,62.3051,62.372,62.2716,62.372,60707.0
2015-06-30 15:50:00,93.2,93.32,93.01,93.05,166131.0,62.3653,62.4456,62.2382,62.2649,166131.0
2015-07-01 09:30:00,93.91,94.2,93.42,93.9,42181.0,62.8404,63.0344,62.5125,62.8337,42181.0
2015-07-01 09:40:00,93.93,94.09,93.74,93.8,18677.0,62.8538,62.9608,62.7266,62.7668,18677.0
2015-07-01 09:50:00,93.81,93.96,93.63,93.93,20666.0,62.7735,62.8739,62.653,62.8538,20666.0
2015-07-01 10:00:00,93.93,94.0,93.75,93.82,19621.0,62.8538,62.9006,62.7333,62.7802,19621.0
2015-07-01 10:10:00,93.86,93.87,93.62,93.68,25375.0,62.8069,62.8136,62.6463,62.6865,25375.0
2015-07-01 10:20:00,93.66,93.99,93.65,93.96,17263.0,62.6731,62.8939,62.6664,62.8739,17263.0
2015-07-01 10:30:00,93.96,93.97,93.61,93.72,51956.0,62.8739,62.8805,62.6396,62.7133,51956.0
2015-07-01 10:40:00,93.74,93.83,93.74,93.79,24397.0,62.7266,62.7869,62.7266,62.7601,24397.0
2015-07-01 10:50:00,93.79,93.93,93.73,93.88,26777.0,62.7601,62.8538,62.7199,62.8203,26777.0
2015-07-01 11:00:00,93.89,93.99,93.82,93.96,19100.0,62.827,62.8939,62.7802,62.8739,19100.0
2015-07-01 11:10:00,93.96,93.97,93.83,93.86,17789.0,62.8739,62.8805,62.7869,62.8069,17789.0
2015-07-01 11:20:00,93.84,93.85,93.72,93.75,14541.0,62.7936,62.8002,62.7133,62.7333,14541.0
2015-07-01 11:30:00,93.76,93.79,93.63,93.63,14016.0,62.74,62.7601,62.653,62.653,14016.0
2015-07-01 11:40:00,93.62,93.68,93.54,93.68,9143.0,62.6463,62.6865,62.5928,62.6865,9143.0
2015-07-01 11:50:00,93.69,93.71,93.58,93.58,11689.0,62.6932,62.7066,62.6196,62.6196,11689.0
2015-07-01 12:00:00,93.57,93.68,93.56,93.57,10709.0,62.6129,62.6865,62.6062,62.6129,10709.0
2015-07-01 12:10:00,93.56,93.61,93.51,93.57,7398.0,62.6062,62.6396,62.5727,62.6129,7398.0
2015-07-01 12:20:00,93.57,93.58,93.49,93.55,6318.0,62.6129,62.6196,62.5593,62.5995,6318.0
2015-07-01 12:30:00,93.56,93.63,93.54,93.58,7400.0,62.6062,62.653,62.5928,62.6196,7400.0
2015-07-01 12:40:00,93.57,93.64,93.53,93.56,10900.0,62.6129,62.6597,62.5861,62.6062,10900.0
2015-07-01 12:50:00,93.57,93.62,93.47,93.47,9451.0,62.6129,62.6463,62.546,62.546,9451.0
2015-07-01 13:00:00,93.47,93.47,93.35,93.35,12988.0,62.546,62.546,62.4657,62.4657,12988.0
2015-07-01 13:10:00,93.37,93.51,93.36,93.51,7644.0,62.479,62.5727,62.4724,62.5727,7644.0
2015-07-01 13:20:00,93.49,93.61,93.49,93.52,6739.0,62.5593,62.6396,62.5593,62.5794,6739.0
2015-07-01 13:30:00,93.53,93.6,93.5,93.57,18446.0,62.5861,62.633,62.566,62.6129,18446.0
2015-07-01 13:40:00,93.58,93.67,93.54,93.67,16114.0,62.6196,62.6798,62.5928,62.6798,16114.0
2015-07-01 13:50:00,93.68,93.73,93.56,93.56,9332.0,62.6865,62.7199,62.6062,62.6062,9332.0
2015-07-01 14:00:00,93.56,93.57,93.38,93.51,12252.0,62.6062,62.6129,62.4857,62.5727,12252.0
2015-07-01 14:10:00,93.51,93.56,93.47,93.48,7633.0,62.5727,62.6062,62.546,62.5527,7633.0
2015-07-01 14:20:00,93.47,93.51,93.42,93.46,10061.0,62.546,62.5727,62.5125,62.5393,10061.0
2015-07-01 14:30:00,93.47,93.58,93.43,93.56,12047.0,62.546,62.6196,62.5192,62.6062,12047.0
2015-07-01 14:40:00,93.56,93.61,93.47,93.51,20751.0,62.6062,62.6396,62.546,62.5727,20751.0
2015-07-01 14:50:00,93.51,93.6,93.46,93.53,9888.0,62.5727,62.633,62.5393,62.5861,9888.0
2015-07-01 15:00:00,93.54,93.67,93.48,93.6,17256.0,62.5928,62.6798,62.5527,62.633,17256.0
2015-07-01 15:10:00,93.59,93.72,93.59,93.65,13014.0,62.6263,62.7133,62.6263,62.6664,13014.0
2015-07-01 15:20:00,93.63,93.7,93.56,93.66,20667.0,62.653,62.6999,62.6062,62.6731,20667.0
2015-07-01 15:30:00,93.68,93.68,93.56,93.6,22570.0,62.6865,62.6865,62.6062,62.633,22570.0
2015-07-01 15:40:00,93.61,93.61,93.46,93.59,33105.0,62.6396,62.6396,62.5393,62.6263,33105.0
2015-07-01 15:50:00,93.59,93.78,93.55,93.72,95793.0,62.6263,62.7534,62.5995,62.7133,95793.0
2015-07-02 09:30:00,94.19,94.47,93.78,94.0,56426.0,63.0278,63.2151,62.7534,62.9006,56426.0
2015-07-02 09:40:00,94.01,94.09,93.92,94.01,22678.0,62.9073,62.9608,62.8471,62.9073,22678.0
2015-07-02 09:50:00,93.99,94.0,93.88,93.95,16804.0,62.8939,62.9006,62.8203,62.8672,16804.0
2015-07-02 10:00:00,93.97,94.0,93.84,93.84,14492.0,62.8805,62.9006,62.7936,62.7936,14492.0
2015-07-02 10:10:00,93.86,94.0,93.84,93.95,37575.0,62.8069,62.9006,62.7936,62.8672,37575.0
2015-07-02 10:20:00,93.95,94.0,93.91,94.0,15810.0,62.8672,62.9006,62.8404,62.9006,15810.0
2015-07-02 10:30:00,94.0,94.02,93.81,93.81,16046.0,62.9006,62.914,62.7735,62.7735,16046.0
2015-07-02 10:40:00,93.85,94.1,93.84,94.02,29820.0,62.8002,62.9675,62.7936,62.914,29820.0
2015-07-02 10:50:00,94.03,94.1,93.97,94.04,21025.0,62.9207,62.9675,62.8805,62.9274,21025.0
2015-07-02 11:00:00,94.05,94.05,93.83,93.91,20011.0,62.9341,62.9341,62.7869,62.8404,20011.0
2015-07-02 11:10:00,93.9,94.01,93.84,93.99,31043.0,62.8337,62.9073,62.7936,62.8939,31043.0
2015-07-02 11:20:00,93.98,94.07,93.9,94.02,26567.0,62.8872,62.9475,62.8337,62.914,26567.0
2015-07-02 11:30:00,93.98,94.1,93.96,94.04,11723.0,62.8872,62.9675,62.8739,62.9274,11723.0
2015-07-02 11:40:00,94.03,94.1,94.01,94.02,13951.0,62.9207,62.9675,62.9073,62.914,13951.0
2015-07-02 11:50:00,94.03,94.04,93.92,94.01,14665.0,62.9207,62.9274,62.8471,62.9073,14665.0
2015-07-02 12:00:00,94.0,94.06,93.98,93.98,9725.0,62.9006,62.9408,62.8872,62.8872,9725.0
2015-07-02 12:10:00,94.0,94.06,93.99,94.03,47288.0,62.9006,62.9408,62.8939,62.9207,47288.0
2015-07-02 12:20:00,94.03,94.06,93.98,94.0,23512.0,62.9207,62.9408,62.8872,62.9006,23512.0
2015-07-02 12:30:00,94.04,94.07,94.01,94.04,17556.0,62.9274,62.9475,62.9073,62.9274,17556.0
2015-07-02 12:40:00,94.04,94.17,94.04,94.17,12962.0,62.9274,63.0144,62.9274,63.0144,12962.0
2015-07-02 12:50:00,94.16,94.16,94.1,94.13,5796.0,63.0077,63.0077,62.9675,62.9876,5796.0
2015-07-02 13:00:00,94.12,94.13,94.04,94.11,10000.0,62.9809,62.9876,62.9274,62.9742,10000.0
2015-07-02 13:10:00,94.11,94.11,93.96,94.03,12249.0,62.9742,62.9742,62.8739,62.9207,12249.0
2015-07-02 13:20:00,94.04,94.04,93.99,93.99,14494.0,62.9274,62.9274,62.8939,62.8939,14494.0
2015-07-02 13:30:00,94.02,94.05,93.96,93.97,15908.0,62.914,62.9341,62.8739,62.8805,15908.0
2015-07-02 13:40:00,93.99,94.03,93.97,93.98,14418.0,62.8939,62.9207,62.8805,62.8872,14418.0
2015-07-02 13:50:00,93.99,93.99,93.86,93.9,8468.0,62.8939,62.8939,62.8069,62.8337,8468.0
2015-07-02 14:00:00,93.89,93.98,93.87,93.91,72913.0,62.827,62.8872,62.8136,62.8404,72913.0
2015-07-02 14:10:00,93.93,94.0,93.9,93.95,13859.0,62.8538,62.9006,62.8337,62.8672,13859.0
2015-07-02 14:20:00,93.97,94.02,93.96,94.0,14427.0,62.8805,62.914,62.8739,62.9006,14427.0
2015-07-02 14:30:00,94.0,94.07,93.99,94.07,16372.0,62.9006,62.9475,62.8939,62.9475,16372.0
2015-07-02 14:40:00,94.07,94.16,94.04,94.16,16185.0,62.9475,63.0077,62.9274,63.0077,16185.0
2015-07-02 14:50:00,94.16,94.25,94.12,94.22,18983.0,63.0077,63.0679,62.9809,63.0478,18983.0
2015-07-02 15:00:00,94.23,94.25,94.16,94.25,32362.0,63.0545,63.0679,63.0077,63.0679,32362.0
2015-07-02 15:10:00,94.24,94.25,94.21,94.23,24728.0,63.0612,63.0679,63.0411,63.0545,24728.0
2015-07-02 15:20:00,94.23,94.45,94.22,94.44,54742.0,63.0545,63.2017,63.0478,63.195,54742.0
2015-07-02 15:30:00,94.44,94.45,94.18,94.19,29729.0,63.195,63.2017,63.0211,63.0278,29729.0
2015-07-02 15:40:00,94.2,94.23,94.17,94.2,96043.0,63.0344,63.0545,63.0144,63.0344,96043.0
2015-07-02 15:50:00,94.19,94.41,94.19,94.27,100496.0,63.0278,63.175,63.0278,63.0813,100496.0
2015-07-06 09:30:00,93.74,94.28,93.11,94.0,39956.0,62.7266,63.088,62.3051,62.9006,39956.0
2015-07-06 09:40:00,94.04,94.35,94.03,94.16,23801.0,62.9274,63.1348,62.9207,63.0077,23801.0
2015-07-06 09:50:00,94.18,94.24,93.98,94.06,13585.0,63.0211,63.0612,62.8872,62.9408,13585.0
2015-07-06 10:00:00,94.1,94.1,93.91,93.99,14624.0,62.9675,62.9675,62.8404,62.8939,14624.0
2015-07-06 10:10:00,93.99,94.05,93.89,93.93,39957.0,62.8939,62.9341,62.827,62.8538,39957.0
2015-07-06 10:20:00,93.91,94.01,93.9,94.0,41737.0,62.8404,62.9073,62.8337,62.9006,41737.0
2015-07-06 10:30:00,94.01,94.22,93.99,94.22,32450.0,62.9073,63.0478,62.8939,63.0478,32450.0
2015-07-06 10:40:00,94.24,94.77,94.24,94.72,43750.0,63.0612,63.4159,63.0612,63.3824,43750.0
2015-07-06 10:50:00,94.71,94.85,94.7,94.74,24151.0,63.3757,63.4694,63.369,63.3958,24151.0
2015-07-06 11:00:00,94.76,94.85,94.73,94.76,17153.0,63.4092,63.4694,63.3891,63.4092,17153.0
2015-07-06 11:10:00,94.75,94.75,94.64,94.66,22520.0,63.4025,63.4025,63.3289,63.3423,22520.0
2015-07-06 11:20:00,94.65,94.69,94.5,94.5,15756.0,63.3356,63.3623,63.2352,63.2352,15756.0
2015-07-06 11:30:00,94.5,94.64,94.48,94.54,18070.0,63.2352,63.3289,63.2218,63.262,18070.0
2015-07-06 11:40:00,94.53,94.6,94.51,94.59,20106.0,63.2553,63.3021,63.2419,63.2954,20106.0
2015-07-06 11:50:00,94.59,94.67,94.52,94.67,12497.0,63.2954,63.349,63.2486,63.349,12497.0
2015-07-06 12:00:00,94.65,94.69,94.56,94.57,13440.0,63.3356,63.3623,63.2753,63.282,13440.0
2015-07-06 12:10:00,94.56,94.58,94.52,94.52,8802.0,63.2753,63.2887,63.2486,63.2486,8802.0
2015-07-06 12:20:00,94.52,94.6,94.51,94.55,8379.0,63.2486,63.3021,63.2419,63.2687,8379.0
2015-07-06 12:30:00,94.56,94.56,94.38,94.4,7379.0,63.2753,63.2753,63.1549,63.1683,7379.0
2015-07-06 12:40:00,94.39,94.51,94.36,94.5,9675.0,63.1616,63.2419,63.1415,63.2352,9675.0
2015-07-06 12:50:00,94.5,94.5,94.38,94.43,12777.0,63.2352,63.2352,63.1549,63.1884,12777.0
2015-07-06 13:00:00,94.43,94.49,94.42,94.48,8084.0,63.1884,63.2285,63.1817,63.2218,8084.0
2015-07-06 13:10:00,94.47,94.51,94.25,94.28,11887.0,63.2151,63.2419,63.0679,63.088,11887.0
2015-07-06 13:20:00,94.27,94.31,94.22,94.22,11935.0,63.0813,63.1081,63.0478,63.0478,11935.0
2015-07-06 13:30:00,94.21,94.21,94.14,94.18,11161.0,63.0411,63.0411,62.9943,63.0211,11161.0
2015-07-06 13:40:00,94.17,94.19,94.07,94.16,19541.0,63.0144,63.0278,62.9475,63.0077,19541.0
2015-07-06 13:50:00,94.14,94.17,94.07,94.08,11766.0,62.9943,63.0144,62.9475,62.9541,11766.0
2015-07-06 14:00:00,94.06,94.12,93.99,94.08,20474.0,62.9408,62.9809,62.8939,62.9541,20474.0
2015-07-06 14:10:00,94.09,94.2,94.07,94.14,13360.0,62.9608,63.0344,62.9475,62.9943,13360.0
2015-07-06 14:20:00,94.14,94.16,94.03,94.06,11159.0,62.9943,63.0077,62.9207,62.9408,11159.0
2015-07-06 14:30:00,94.04,94.14,94.01,94.11,11415.0,62.9274,62.9943,62.9073,62.9742,11415.0
2015-07-06 14:40:00,94.11,94.2,93.99,94.19,17048.0,62.9742,63.0344,62.8939,63.0278,17048.0
2015-07-06 14:50:00,94.21,94.22,94.13,94.18,16940.0,63.0411,63.0478,62.9876,63.0211,16940.0
2015-07-06 15:00:00,94.18,94.24,94.16,94.24,14301.0,63.0211,63.0612,63.0077,63.0612,14301.0
2015-07-06 15:10:00,94.25,94.37,94.23,94.3,22610.0,63.0679,63.1482,63.0545,63.1014,22610.0
2015-07-06 15:20:00,94.28,94.39,94.25,94.35,20920.0,63.088,63.1616,63.0679,63.1348,20920.0
2015-07-06 15:30:00,94.36,94.49,94.35,94.4,26015.0,63.1415,63.2285,63.1348,63.1683,26015.0
2015-07-06 15:40:00,94.41,94.52,94.33,94.5,24863.0,63.175,63.2486,63.1214,63.2352,24863.0
2015-07-06 15:50:00,94.5,94.6,94.45,94.59,91863.0,63.2352,63.3021,63.2017,63.2954,91863.0
2015-07-07 09:30:00,94.66,94.98,94.21,94.29,27621.0,63.3423,63.5564,63.0411,63.0947,27621.0
2015-07-07 09:40:00,94.35,94.4,94.12,94.23,31114.0,63.1348,63.1683,62.9809,63.0545,31114.0
2015-07-07 09:50:00,94.24,94.25,93.84,93.98,28555.0,63.0612,63.0679,62.7936,62.8872,28555.0
2015-07-07 10:00:00,93.96,94.08,93.83,93.96,123822.0,62.8739,62.9541,62.7869,62.8739,123822.0
2015-07-07 10:10:00,93.99,94.15,93.92,94.08,20623.0,62.8939,63.001,62.8471,62.9541,20623.0
2015-07-07 10:20:00,94.04,94.04,93.78,93.82,18800.0,62.9274,62.9274,62.7534,62.7802,18800.0
2015-07-07 10:30:00,93.79,93.79,93.57,93.61,31358.0,62.7601,62.7601,62.6129,62.6396,31358.0
2015-07-07 10:40:00,93.58,93.74,93.53,93.7,37975.0,62.6196,62.7266,62.5861,62.6999,37975.0
2015-07-07 10:50:00,93.69,93.86,93.67,93.7,41466.0,62.6932,62.8069,62.6798,62.6999,41466.0
2015-07-07 11:00:00,93.71,93.75,93.58,93.58,21775.0,62.7066,62.7333,62.6196,62.6196,21775.0
2015-07-07 11:10:00,93.59,93.72,93.59,93.64,16002.0,62.6263,62.7133,62.6263,62.6597,16002.0
2015-07-07 11:20:00,93.63,93.66,93.49,93.54,45104.0,62.653,62.6731,62.5593,62.5928,45104.0
2015-07-07 11:30:00,93.53,93.75,93.51,93.72,21693.0,62.5861,62.7333,62.5727,62.7133,21693.0
2015-07-07 11:40:00,93.7,93.88,93.69,93.85,13982.0,62.6999,62.8203,62.6932,62.8002,13982.0
2015-07-07 11:50:00,93.86,94.09,93.74,93.98,15289.0,62.8069,62.9608,62.7266,62.8872,15289.0
2015-07-07 12:00:00,93.98,93.99,93.84,93.84,10846.0,62.8872,62.8939,62.7936,62.7936,10846.0
2015-07-07 12:10:00,93.85,93.87,93.74,93.81,12448.0,62.8002,62.8136,62.7266,62.7735,12448.0
2015-07-07 12:20:00,93.83,93.98,93.81,93.96,15238.0,62.7869,62.8872,62.7735,62.8739,15238.0
2015-07-07 12:30:00,93.97,94.13,93.92,94.13,10713.0,62.8805,62.9876,62.8471,62.9876,10713.0
2015-07-07 12:40:00,94.12,94.23,94.07,94.16,10628.0,62.9809,63.0545,62.9475,63.0077,10628.0
2015-07-07 12:50:00,94.17,94.37,94.17,94.37,17569.0,63.0144,63.1482,63.0144,63.1482,17569.0
2015-07-07 13:00:00,94.34,94.37,94.15,94.22,12755.0,63.1281,63.1482,63.001,63.0478,12755.0
2015-07-07 13:10:00,94.23,94.44,94.18,94.21,14555.0,63.0545,63.195,63.0211,63.0411,14555.0
2015-07-07 13:20:00,94.22,94.26,94.14,94.26,9278.0,63.0478,63.0746,62.9943,63.0746,9278.0
2015-07-07 13:30:00,94.27,94.29,94.14,94.17,9875.0,63.0813,63.0947,62.9943,63.0144,9875.0
2015-07-07 13:40:00,94.15,94.21,94.09,94.13,12052.0,63.001,63.0411,62.9608,62.9876,12052.0
2015-07-07 13:50:00,94.15,94.15,94.06,94.09,6143.0,63.001,63.001,62.9408,62.9608,6143.0
2015-07-07 14:00:00,94.08,94.14,94.04,94.14,19890.0,62.9541,62.9943,62.9274,62.9943,19890.0
2015-07-07 14:10:00,94.17,94.19,94.0,94.01,12486.0,63.0144,63.0278,62.9006,62.9073,12486.0
2015-07-07 14:20:00,94.05,94.13,93.95,94.09,12463.0,62.9341,62.9876,62.8672,62.9608,12463.0
2015-07-07 14:30:00,94.13,94.27,94.07,94.23,10823.0,62.9876,63.0813,62.9475,63.0545,10823.0
2015-07-07 14:40:00,94.27,94.64,94.27,94.59,22806.0,63.0813,63.3289,63.0813,63.2954,22806.0
2015-07-07 14:50:00,94.57,94.89,94.55,94.85,26753.0,63.282,63.4962,63.2687,63.4694,26753.0
2015-07-07 15:00:00,94.83,94.89,94.71,94.76,24388.0,63.456,63.4962,63.3757,63.4092,24388.0
2015-07-07 15:10:00,94.76,94.87,94.7,94.86,33504.0,63.4092,63.4828,63.369,63.4761,33504.0
2015-07-07 15:20:00,94.85,94.98,94.8,94.91,47113.0,63.4694,63.5564,63.4359,63.5095,47113.0
2015-07-07 15:30:00,94.93,95.08,94.93,95.02,85917.0,63.5229,63.6233,63.5229,63.5832,85917.0
2015-07-07 15:40:00,95.01,95.09,94.96,95.07,60366.0,63.5765,63.63,63.543,63.6166,60366.0
2015-07-07 15:50:00,95.08,95.25,95.06,95.24,162537.0,63.6233,63.7371,63.6099,63.7304,162537.0
2015-07-08 09:30:00,94.55,94.98,94.43,94.98,21549.0,63.2687,63.5564,63.1884,63.5564,21549.0
2015-07-08 09:40:00,94.69,94.79,94.22,94.23,10296.0,63.3623,63.4292,63.0478,63.0545,10296.0
2015-07-08 09:50:00,94.24,94.29,94.08,94.28,5770.0,63.0612,63.0947,62.9541,63.088,5770.0
2015-07-08 10:00:00,94.14,94.2,94.02,94.2,9357.0,62.9943,63.0344,62.914,63.0344,9357.0
2015-07-08 10:10:00,94.15,94.34,94.1,94.33,9250.0,63.001,63.1281,62.9675,63.1214,9250.0
2015-07-08 10:20:00,94.33,94.36,94.22,94.32,12060.0,63.1214,63.1415,63.0478,63.1147,12060.0
2015-07-08 10:30:00,94.32,94.44,94.18,94.43,15326.0,63.1147,63.195,63.0211,63.1884,15326.0
2015-07-08 10:40:00,94.43,94.64,94.36,94.64,33030.0,63.1884,63.3289,63.1415,63.3289,33030.0
2015-07-08 10:50:00,94.69,94.89,94.69,94.81,25724.0,63.3623,63.4962,63.3623,63.4426,25724.0
2015-07-08 11:00:00,94.77,94.77,94.49,94.53,39360.0,63.4159,63.4159,63.2285,63.2553,39360.0
2015-07-08 11:10:00,94.51,94.57,94.47,94.54,29798.0,63.2419,63.282,63.2151,63.262,29798.0
2015-07-08 11:20:00,94.52,94.56,94.43,94.52,17426.0,63.2486,63.2753,63.1884,63.2486,17426.0
2015-07-08 11:30:00,94.51,94.6,94.51,94.51,4475.0,63.2419,63.3021,63.2419,63.2419,4475.0
2015-07-08 11:40:00,94.51,94.55,94.37,94.39,25051.0,63.2419,63.2687,63.1482,63.1616,25051.0
2015-07-08 11:50:00,94.39,94.52,94.33,94.4,38168.0,63.1616,63.2486,63.1214,63.1683,38168.0
2015-07-08 12:00:00,94.41,94.68,94.41,94.6,17220.0,63.175,63.3556,63.175,63.3021,17220.0
2015-07-08 12:10:00,94.6,94.69,94.5,94.55,22856.0,63.3021,63.3623,63.2352,63.2687,22856.0
2015-07-08 12:20:00,94.58,94.82,94.58,94.72,13995.0,63.2887,63.4493,63.2887,63.3824,13995.0
2015-07-08 12:30:00,94.75,94.8,94.62,94.63,9785.0,63.4025,63.4359,63.3155,63.3222,9785.0
2015-07-08 12:40:00,94.61,94.67,94.54,94.67,10232.0,63.3088,63.349,63.262,63.349,10232.0
2015-07-08 12:50:00,94.68,94.86,94.58,94.81,13054.0,63.3556,63.4761,63.2887,63.4426,13054.0
2015-07-08 13:00:00,94.81,94.81,94.64,94.68,13005.0,63.4426,63.4426,63.3289,63.3556,13005.0
2015-07-08 13:10:00,94.7,94.86,94.68,94.7,21739.0,63.369,63.4761,63.3556,63.369,21739.0
2015-07-08 13:20:00,94.69,94.99,94.67,94.98,162713.0,63.3623,63.5631,63.349,63.5564,162713.0
2015-07-08 13:30:00,94.97,95.01,94.79,94.83,191043.0,63.5497,63.5765,63.4292,63.456,191043.0
2015-07-08 13:40:00,94.82,95.0,94.82,94.97,12241.0,63.4493,63.5698,63.4493,63.5497,12241.0
2015-07-08 13:50:00,95.0,95.1,94.93,95.01,13047.0,63.5698,63.6367,63.5229,63.5765,13047.0
2015-07-08 14:00:00,94.99,95.12,94.85,95.0,18211.0,63.5631,63.6501,63.4694,63.5698,18211.0
2015-07-08 14:10:00,95.01,95.08,94.93,94.98,21881.0,63.5765,63.6233,63.5229,63.5564,21881.0
2015-07-08 14:20:00,94.97,95.04,94.94,94.98,28761.0,63.5497,63.5965,63.5296,63.5564,28761.0
2015-07-08 14:30:00,94.97,95.0,94.9,94.92,39010.0,63.5497,63.5698,63.5029,63.5162,39010.0
2015-07-08 14:40:00,94.92,94.98,94.86,94.9,82492.0,63.5162,63.5564,63.4761,63.5029,82492.0
2015-07-08 14:50:00,94.9,95.07,94.81,94.89,65401.0,63.5029,63.6166,63.4426,63.4962,65401.0
2015-07-08 15:00:00,94.9,95.07,94.89,95.01,44373.0,63.5029,63.6166,63.4962,63.5765,44373.0
2015-07-08 15:10:00,95.04,95.15,94.92,95.0,41837.0,63.5965,63.6701,63.5162,63.5698,41837.0
2015-07-08 15:20:00,95.01,95.03,94.88,94.88,43887.0,63.5765,63.5898,63.4895,63.4895,43887.0
2015-07-08 15:30:00,94.88,95.1,94.86,95.03,43760.0,63.4895,63.6367,63.4761,63.5898,43760.0
2015-07-08 15:40:00,95.03,95.18,94.99,95.12,66663.0,63.5898,63.6902,63.5631,63.6501,66663.0
2015-07-08 15:50:00,95.11,95.11,94.99,95.01,191896.0,63.6434,63.6434,63.5631,63.5765,191896.0
2015-07-09 09:30:00,96.24,96.86,95.81,96.77,53700.0,64.3995,64.8144,64.1118,64.7542,53700.0
2015-07-09 09:40:00,96.88,97.26,96.72,97.2,64090.0,64.8278,65.0821,64.7207,65.0419,64090.0
2015-07-09 09:50:00,97.14,97.3,97.02,97.09,44097.0,65.0018,65.1088,64.9215,64.9683,44097.0
2015-07-09 10:00:00,97.08,97.34,97.08,97.3,41289.0,64.9616,65.1356,64.9616,65.1088,41289.0
2015-07-09 10:10:00,97.31,97.57,97.31,97.4,64187.0,65.1155,65.2895,65.1155,65.1757,64187.0
2015-07-09 10:20:00,97.42,97.42,96.91,96.92,43063.0,65.1891,65.1891,64.8479,64.8546,43063.0
2015-07-09 10:30:00,96.93,97.13,96.93,97.0,81884.0,64.8612,64.9951,64.8612,64.9081,81884.0
2015-07-09 10:40:00,96.99,97.14,96.93,97.02,26099.0,64.9014,65.0018,64.8612,64.9215,26099.0
2015-07-09 10:50:00,97.04,97.09,96.9,97.07,28100.0,64.9348,64.9683,64.8412,64.9549,28100.0
2015-07-09 11:00:00,97.07,97.11,96.9,97.07,21522.0,64.9549,64.9817,64.8412,64.9549,21522.0
2015-07-09 11:10:00,97.1,97.1,96.93,96.93,16020.0,64.975,64.975,64.8612,64.8612,16020.0
2015-07-09 11:20:00,96.94,97.04,96.87,97.01,15247.0,64.8679,64.9348,64.8211,64.9148,15247.0
2015-07-09 11:30:00,97.01,97.05,96.87,96.9,9890.0,64.9148,64.9415,64.8211,64.8412,9890.0
2015-07-09 11:40:00,96.86,97.02,96.86,96.95,24606.0,64.8144,64.9215,64.8144,64.8746,24606.0
2015-07-09 11:50:00,96.96,96.97,96.84,96.84,28801.0,64.8813,64.888,64.801,64.801,28801.0
2015-07-09 12:00:00,96.82,96.86,96.75,96.82,35490.0,64.7876,64.8144,64.7408,64.7876,35490.0
2015-07-09 12:10:00,96.82,96.87,96.72,96.85,25089.0,64.7876,64.8211,64.7207,64.8077,25089.0
2015-07-09 12:20:00,96.85,96.88,96.82,96.82,19337.0,64.8077,64.8278,64.7876,64.7876,19337.0
2015-07-09 12:30:00,96.85,96.88,96.82,96.85,20581.0,64.8077,64.8278,64.7876,64.8077,20581.0
2015-07-09 12:40:00,96.85,96.96,96.82,96.85,17877.0,64.8077,64.8813,64.7876,64.8077,17877.0
2015-07-09 12:50:00,96.86,96.97,96.85,96.93,12768.0,64.8144,64.888,64.8077,64.8612,12768.0
2015-07-09 13:00:00,96.91,96.91,96.83,96.9,18419.0,64.8479,64.8479,64.7943,64.8412,18419.0
2015-07-09 13:10:00,96.89,96.91,96.86,96.89,16021.0,64.8345,64.8479,64.8144,64.8345,16021.0
2015-07-09 13:20:00,96.89,96.96,96.86,96.89,20385.0,64.8345,64.8813,64.8144,64.8345,20385.0
2015-07-09 13:30:00,96.89,96.97,96.87,96.95,17933.0,64.8345,64.888,64.8211,64.8746,17933.0
2015-07-09 13:40:00,96.95,97.0,96.89,97.0,9692.0,64.8746,64.9081,64.8345,64.9081,9692.0
2015-07-09 13:50:00,96.99,97.14,96.93,97.1,16417.0,64.9014,65.0018,64.8612,64.975,16417.0
2015-07-09 14:00:00,97.09,97.09,96.9,96.92,13271.0,64.9683,64.9683,64.8412,64.8546,13271.0
2015-07-09 14:10:00,96.92,96.95,96.86,96.87,16696.0,64.8546,64.8746,64.8144,64.8211,16696.0
2015-07-09 14:20:00,96.87,96.99,96.86,96.99,19710.0,64.8211,64.9014,64.8144,64.9014,19710.0
2015-07-09 14:30:00,96.97,97.0,96.94,96.97,19961.0,64.888,64.9081,64.8679,64.888,19961.0
2015-07-09 14:40:00,96.95,96.98,96.84,96.87,25130.0,64.8746,64.8947,64.801,64.8211,25130.0
2015-07-09 14:50:00,96.87,97.13,96.87,97.11,21760.0,64.8211,64.9951,64.8211,64.9817,21760.0
2015-07-09 15:00:00,97.09,97.22,97.06,97.22,19869.0,64.9683,65.0553,64.9482,65.0553,19869.0
2015-07-09 15:10:00,97.2,97.23,97.16,97.2,27574.0,65.0419,65.062,65.0151,65.0419,27574.0
2015-07-09 15:20:00,97.18,97.18,97.09,97.11,33455.0,65.0285,65.0285,64.9683,64.9817,33455.0
2015-07-09 15:30:00,97.11,97.21,96.94,96.98,43723.0,64.9817,65.0486,64.8679,64.8947,43723.0
2015-07-09 15:40:00,96.97,97.09,96.95,97.07,41170.0,64.888,64.9683,64.8746,64.9549,41170.0
2015-07-09 15:50:00,97.08,97.12,96.97,96.97,157338.0,64.9616,64.9884,64.888,64.888,157338.0
2015-07-10 09:30:00,98.36,99.02,98.05,98.9,81327.0,65.8181,66.2598,65.6107,66.1795,81327.0
2015-07-10 09:40:00,98.84,98.95,98.78,98.87,50415.0,66.1393,66.2129,66.0992,66.1594,50415.0
2015-07-10 09:50:00,98.85,98.93,98.47,98.51,27565.0,66.146,66.1996,65.8917,65.9185,27565.0
2015-07-10 10:00:00,98.53,98.86,98.53,98.75,23141.0,65.9319,66.1527,65.9319,66.0791,23141.0
2015-07-10 10:10:00,98.71,98.82,98.7,98.71,32864.0,66.0523,66.1259,66.0456,66.0523,32864.0
2015-07-10 10:20:00,98.71,98.75,98.6,98.67,25778.0,66.0523,66.0791,65.9787,66.0256,25778.0
2015-07-10 10:30:00,98.66,98.75,98.62,98.66,36097.0,66.0189,66.0791,65.9921,66.0189,36097.0
2015-07-10 10:40:00,98.63,98.68,98.52,98.67,24120.0,65.9988,66.0323,65.9252,66.0256,24120.0
2015-07-10 10:50:00,98.68,98.86,98.68,98.86,18962.0,66.0323,66.1527,66.0323,66.1527,18962.0
2015-07-10 11:00:00,98.82,98.91,98.73,98.74,27309.0,66.1259,66.1862,66.0657,66.0724,27309.0
2015-07-10 11:10:00,98.74,98.76,98.67,98.69,28348.0,66.0724,66.0858,66.0256,66.039,28348.0
2015-07-10 11:20:00,98.7,98.77,98.59,98.64,23321.0,66.0456,66.0925,65.972,66.0055,23321.0
2015-07-10 11:30:00,98.67,98.79,98.58,98.79,25696.0,66.0256,66.1059,65.9653,66.1059,25696.0
2015-07-10 11:40:00,98.77,99.03,98.77,99.02,40132.0,66.0925,66.2665,66.0925,66.2598,40132.0
2015-07-10 11:50:00,99.01,99.01,98.82,98.82,6829.0,66.2531,66.2531,66.1259,66.1259,6829.0
2015-07-10 12:00:00,98.82,98.85,98.73,98.81,12912.0,66.1259,66.146,66.0657,66.1193,12912.0
2015-07-10 12:10:00,98.81,98.83,98.75,98.75,7695.0,66.1193,66.1326,66.0791,66.0791,7695.0
2015-07-10 12:20:00,98.76,98.77,98.71,98.75,10371.0,66.0858,66.0925,66.0523,66.0791,10371.0
2015-07-10 12:30:00,98.75,98.75,98.66,98.7,7494.0,66.0791,66.0791,66.0189,66.0456,7494.0
2015-07-10 12:40:00,98.66,98.73,98.55,98.7,15700.0,66.0189,66.0657,65.9453,66.0456,15700.0
2015-07-10 12:50:00,98.68,98.74,98.64,98.72,9157.0,66.0323,66.0724,66.0055,66.059,9157.0
2015-07-10 13:00:00,98.73,98.81,98.72,98.73,11254.0,66.0657,66.1193,66.059,66.0657,11254.0
2015-07-10 13:10:00,98.72,98.81,98.71,98.79,15107.0,66.059,66.1193,66.0523,66.1059,15107.0
2015-07-10 13:20:00,98.8,98.9,98.77,98.87,12723.0,66.1126,66.1795,66.0925,66.1594,12723.0
2015-07-10 13:30:00,98.85,98.9,98.8,98.82,5395.0,66.146,66.1795,66.1126,66.1259,5395.0
2015-07-10 13:40:00,98.83,98.86,98.79,98.83,13481.0,66.1326,66.1527,66.1059,66.1326,13481.0
2015-07-10 13:50:00,98.82,98.92,98.82,98.87,15112.0,66.1259,66.1929,66.1259,66.1594,15112.0
2015-07-10 14:00:00,98.88,99.02,98.83,98.95,24370.0,66.1661,66.2598,66.1326,66.2129,24370.0
2015-07-10 14:10:00,98.96,99.06,98.91,98.93,28712.0,66.2196,66.2865,66.1862,66.1996,28712.0
2015-07-10 14:20:00,98.95,99.08,98.9,98.97,26899.0,66.2129,66.2999,66.1795,66.2263,26899.0
2015-07-10 14:30:00,99.0,99.04,98.94,99.01,21417.0,66.2464,66.2732,66.2062,66.2531,21417.0
2015-07-10 14:40:00,98.99,99.16,98.97,99.11,34556.0,66.2397,66.3535,66.2263,66.32,34556.0
2015-07-10 14:50:00,99.1,99.14,99.05,99.11,49041.0,66.3133,66.3401,66.2799,66.32,49041.0
2015-07-10 15:00:00,99.11,99.21,99.05,99.07,68224.0,66.32,66.3869,66.2799,66.2932,68224.0
2015-07-10 15:10:00,99.09,99.12,98.94,99.06,95957.0,66.3066,66.3267,66.2062,66.2865,95957.0
2015-07-10 15:20:00,99.06,99.06,98.85,98.85,71871.0,66.2865,66.2865,66.146,66.146,71871.0
2015-07-10 15:30:00,98.85,98.89,98.85,98.87,101013.0,66.146,66.1728,66.146,66.1594,101013.0
2015-07-10 15:40:00,98.86,98.88,98.65,98.66,123093.0,66.1527,66.1661,66.0122,66.0189,123093.0
2015-07-10 15:50:00,98.66,98.67,98.47,98.51,232713.0,66.0189,66.0256,65.8917,65.9185,232713.0
2015-07-13 09:30:00,99.35,99.75,99.1,99.61,32367.0,66.4806,66.7483,66.3133,66.6546,32367.0
2015-07-13 09:40:00,99.49,99.55,99.25,99.29,21891.0,66.5743,66.6144,66.4137,66.4404,21891.0
2015-07-13 09:50:00,99.31,99.35,98.87,98.95,30813.0,66.4538,66.4806,66.1594,66.2129,30813.0
2015-07-13 10:00:00,98.94,99.04,98.83,98.83,11604.0,66.2062,66.2732,66.1326,66.1326,11604.0
2015-07-13 10:10:00,98.88,99.04,98.8,98.94,22219.0,66.1661,66.2732,66.1126,66.2062,22219.0
2015-07-13 10:20:00,98.93,98.99,98.82,98.84,13666.0,66.1996,66.2397,66.1259,66.1393,13666.0
2015-07-13 10:30:00,98.84,98.94,98.82,98.88,13582.0,66.1393,66.2062,66.1259,66.1661,13582.0
2015-07-13 10:40:00,98.88,98.9,98.82,98.87,18549.0,66.1661,66.1795,66.1259,66.1594,18549.0
2015-07-13 10:50:00,98.88,98.89,98.76,98.78,21263.0,66.1661,66.1728,66.0858,66.0992,21263.0
2015-07-13 11:00:00,98.78,98.81,98.65,98.68,21800.0,66.0992,66.1193,66.0122,66.0323,21800.0
2015-07-13 11:10:00,98.69,98.72,98.41,98.41,25599.0,66.039,66.059,65.8516,65.8516,25599.0
2015-07-13 11:20:00,98.42,98.45,98.31,98.32,27486.0,65.8583,65.8784,65.7847,65.7914,27486.0
2015-07-13 11:30:00,98.32,98.45,98.31,98.38,20217.0,65.7914,65.8784,65.7847,65.8315,20217.0
2015-07-13 11:40:00,98.38,98.4,98.26,98.36,15172.0,65.8315,65.8449,65.7512,65.8181,15172.0
2015-07-13 11:50:00,98.37,98.41,98.31,98.41,32070.0,65.8248,65.8516,65.7847,65.8516,32070.0
2015-07-13 12:00:00,98.41,98.43,98.37,98.4,11901.0,65.8516,65.865,65.8248,65.8449,11901.0
2015-07-13 12:10:00,98.4,98.45,98.37,98.38,9970.0,65.8449,65.8784,65.8248,65.8315,9970.0
2015-07-13 12:20:00,98.38,98.38,98.28,98.33,8680.0,65.8315,65.8315,65.7646,65.7981,8680.0
2015-07-13 12:30:00,98.34,98.35,98.21,98.21,6248.0,65.8048,65.8114,65.7178,65.7178,6248.0
2015-07-13 12:40:00,98.23,98.29,98.19,98.23,12198.0,65.7311,65.7713,65.7044,65.7311,12198.0
2015-07-13 12:50:00,98.26,98.27,98.15,98.16,8304.0,65.7512,65.7579,65.6776,65.6843,8304.0
2015-07-13 13:00:00,98.16,98.31,98.16,98.31,10706.0,65.6843,65.7847,65.6843,65.7847,10706.0
2015-07-13 13:10:00,98.29,98.37,98.29,98.37,9685.0,65.7713,65.8248,65.7713,65.8248,9685.0
2015-07-13 13:20:00,98.36,98.37,98.28,98.28,8225.0,65.8181,65.8248,65.7646,65.7646,8225.0
2015-07-13 13:30:00,98.3,98.35,98.3,98.33,11419.0,65.778,65.8114,65.778,65.7981,11419.0
2015-07-13 13:40:00,98.33,98.37,98.29,98.3,12691.0,65.7981,65.8248,65.7713,65.778,12691.0
2015-07-13 13:50:00,98.31,98.31,98.14,98.14,11746.0,65.7847,65.7847,65.6709,65.6709,11746.0
2015-07-13 14:00:00,98.15,98.17,98.13,98.14,18458.0,65.6776,65.691,65.6642,65.6709,18458.0
2015-07-13 14:10:00,98.15,98.2,98.15,98.16,18450.0,65.6776,65.7111,65.6776,65.6843,18450.0
2015-07-13 14:20:00,98.18,98.22,98.16,98.19,19587.0,65.6977,65.7245,65.6843,65.7044,19587.0
2015-07-13 14:30:00,98.18,98.24,98.13,98.23,24697.0,65.6977,65.7378,65.6642,65.7311,24697.0
2015-07-13 14:40:00,98.23,98.26,98.21,98.23,22349.0,65.7311,65.7512,65.7178,65.7311,22349.0
2015-07-13 14:50:00,98.22,98.26,98.2,98.24,25508.0,65.7245,65.7512,65.7111,65.7378,25508.0
2015-07-13 15:00:00,98.23,98.29,98.22,98.24,25788.0,65.7311,65.7713,65.7245,65.7378,25788.0
2015-07-13 15:10:00,98.23,98.25,98.17,98.17,33653.0,65.7311,65.7445,65.691,65.691,33653.0
2015-07-13 15:20:00,98.17,98.22,98.13,98.2,38046.0,65.691,65.7245,65.6642,65.7111,38046.0
2015-07-13 15:30:00,98.2,98.22,98.11,98.13,50299.0,65.7111,65.7245,65.6508,65.6642,50299.0
2015-07-13 15:40:00,98.12,98.15,98.03,98.06,60500.0,65.6575,65.6776,65.5973,65.6174,60500.0
2015-07-13 15:50:00,98.07,98.12,98.02,98.06,123573.0,65.6241,65.6575,65.5906,65.6174,123573.0
2015-07-14 09:30:00,98.26,98.26,97.19,97.53,38494.0,65.7512,65.7512,65.0352,65.2627,38494.0
2015-07-14 09:40:00,97.52,97.67,97.3,97.65,18928.0,65.256,65.3564,65.1088,65.343,18928.0
2015-07-14 09:50:00,97.64,97.67,97.33,97.4,26884.0,65.3363,65.3564,65.1289,65.1757,26884.0
2015-07-14 10:00:00,97.41,97.58,97.36,97.5,23444.0,65.1824,65.2962,65.149,65.2427,23444.0
2015-07-14 10:10:00,97.49,97.64,97.4,97.46,40853.0,65.236,65.3363,65.1757,65.2159,40853.0
2015-07-14 10:20:00,97.46,97.75,97.36,97.75,46271.0,65.2159,65.41,65.149,65.41,46271.0
2015-07-14 10:30:00,97.72,98.06,97.7,98.02,56094.0,65.3899,65.6174,65.3765,65.5906,56094.0
2015-07-14 10:40:00,98.03,98.06,97.87,97.9,27122.0,65.5973,65.6174,65.4902,65.5103,27122.0
2015-07-14 10:50:00,97.93,98.15,97.92,98.04,42873.0,65.5304,65.6776,65.5237,65.604,42873.0
2015-07-14 11:00:00,98.06,98.38,98.04,98.35,36505.0,65.6174,65.8315,65.604,65.8114,36505.0
2015-07-14 11:10:00,98.35,98.36,98.16,98.2,27672.0,65.8114,65.8181,65.6843,65.7111,27672.0
2015-07-14 11:20:00,98.18,98.22,98.12,98.2,13019.0,65.6977,65.7245,65.6575,65.7111,13019.0
2015-07-14 11:30:00,98.2,98.24,98.14,98.19,21952.0,65.7111,65.7378,65.6709,65.7044,21952.0
2015-07-14 11:40:00,98.21,98.21,97.91,98.01,28139.0,65.7178,65.7178,65.517,65.5839,28139.0
2015-07-14 11:50:00,98.06,98.16,98.0,98.15,15576.0,65.6174,65.6843,65.5772,65.6776,15576.0
2015-07-14 12:00:00,98.15,98.2,98.06,98.15,18872.0,65.6776,65.7111,65.6174,65.6776,18872.0
2015-07-14 12:10:00,98.15,98.2,98.05,98.08,7846.0,65.6776,65.7111,65.6107,65.6308,7846.0
2015-07-14 12:20:00,98.08,98.15,98.01,98.01,14628.0,65.6308,65.6776,65.5839,65.5839,14628.0
2015-07-14 12:30:00,98.02,98.02,97.93,97.95,13606.0,65.5906,65.5906,65.5304,65.5438,13606.0
2015-07-14 12:40:00,97.95,97.97,97.8,97.84,11842.0,65.5438,65.5572,65.4434,65.4702,11842.0
2015-07-14 12:50:00,97.87,97.99,97.86,97.99,10796.0,65.4902,65.5705,65.4836,65.5705,10796.0
2015-07-14 13:00:00,97.99,98.01,97.92,97.92,8723.0,65.5705,65.5839,65.5237,65.5237,8723.0
2015-07-14 13:10:00,97.91,97.99,97.78,97.8,20553.0,65.517,65.5705,65.43,65.4434,20553.0
2015-07-14 13:20:00,97.78,97.8,97.69,97.78,32113.0,65.43,65.4434,65.3698,65.43,32113.0
2015-07-14 13:30:00,97.79,97.8,97.68,97.8,29515.0,65.4367,65.4434,65.3631,65.4434,29515.0
2015-07-14 13:40:00,97.83,97.86,97.78,97.8,9696.0,65.4635,65.4836,65.43,65.4434,9696.0
2015-07-14 13:50:00,97.78,97.79,97.59,97.67,33264.0,65.43,65.4367,65.3029,65.3564,33264.0
2015-07-14 14:00:00,97.66,97.75,97.56,97.58,40092.0,65.3497,65.41,65.2828,65.2962,40092.0
2015-07-14 14:10:00,97.6,97.62,97.54,97.61,30265.0,65.3096,65.323,65.2694,65.3163,30265.0
2015-07-14 14:20:00,97.61,97.61,97.53,97.54,22448.0,65.3163,65.3163,65.2627,65.2694,22448.0
2015-07-14 14:30:00,97.54,97.56,97.49,97.5,30721.0,65.2694,65.2828,65.236,65.2427,30721.0
2015-07-14 14:40:00,97.51,97.52,97.36,97.37,34868.0,65.2494,65.256,65.149,65.1557,34868.0
2015-07-14 14:50:00,97.37,97.51,97.3,97.51,54520.0,65.1557,65.2494,65.1088,65.2494,54520.0
2015-07-14 15:00:00,97.51,97.6,97.48,97.48,41135.0,65.2494,65.3096,65.2293,65.2293,41135.0
2015-07-14 15:10:00,97.48,97.52,97.45,97.46,38691.0,65.2293,65.256,65.2092,65.2159,38691.0
2015-07-14 15:20:00,97.46,97.5,97.42,97.47,34290.0,65.2159,65.2427,65.1891,65.2226,34290.0
2015-07-14 15:30:00,97.47,97.47,97.25,97.32,57372.0,65.2226,65.2226,65.0754,65.1222,57372.0
2015-07-14 15:40:00,97.32,97.35,97.17,97.19,78153.0,65.1222,65.1423,65.0218,65.0352,78153.0
2015-07-14 15:50:00,97.19,97.24,97.14,97.2,124271.0,65.0352,65.0687,65.0018,65.0419,124271.0
2015-07-15 09:30:00,97.61,97.71,96.86,97.3,40480.0,65.3163,65.3832,64.8144,65.1088,40480.0
2015-07-15 09:40:00,97.34,97.56,97.3,97.38,17101.0,65.1356,65.2828,65.1088,65.1624,17101.0
2015-07-15 09:50:00,97.43,97.64,97.31,97.64,8682.0,65.1958,65.3363,65.1155,65.3363,8682.0
2015-07-15 10:00:00,97.64,97.82,97.5,97.82,11169.0,65.3363,65.4568,65.2427,65.4568,11169.0
2015-07-15 10:10:00,97.82,98.01,97.79,97.89,18267.0,65.4568,65.5839,65.4367,65.5036,18267.0
2015-07-15 10:20:00,97.89,97.93,97.8,97.85,21825.0,65.5036,65.5304,65.4434,65.4769,21825.0
2015-07-15 10:30:00,97.87,97.88,97.65,97.66,12466.0,65.4902,65.4969,65.343,65.3497,12466.0
2015-07-15 10:40:00,97.67,97.7,97.48,97.52,13264.0,65.3564,65.3765,65.2293,65.256,13264.0
2015-07-15 10:50:00,97.53,97.62,97.49,97.5,14552.0,65.2627,65.323,65.236,65.2427,14552.0
2015-07-15 11:00:00,97.49,97.53,97.4,97.47,18401.0,65.236,65.2627,65.1757,65.2226,18401.0
2015-07-15 11:10:00,97.45,97.53,97.39,97.51,22812.0,65.2092,65.2627,65.1691,65.2494,22812.0
2015-07-15 11:20:00,97.5,97.58,97.42,97.48,16773.0,65.2427,65.2962,65.1891,65.2293,16773.0
2015-07-15 11:30:00,97.48,97.56,97.44,97.53,14175.0,65.2293,65.2828,65.2025,65.2627,14175.0
2015-07-15 11:40:00,97.53,97.56,97.49,97.53,10934.0,65.2627,65.2828,65.236,65.2627,10934.0
2015-07-15 11:50:00,97.51,97.51,97.38,97.38,13857.0,65.2494,65.2494,65.1624,65.1624,13857.0
2015-07-15 12:00:00,97.38,97.41,97.32,97.33,11400.0,65.1624,65.1824,65.1222,65.1289,11400.0
2015-07-15 12:10:00,97.33,97.34,97.26,97.32,7208.0,65.1289,65.1356,65.0821,65.1222,7208.0
2015-07-15 12:20:00,97.33,97.4,97.33,97.4,5582.0,65.1289,65.1757,65.1289,65.1757,5582.0
2015-07-15 12:30:00,97.39,97.42,97.34,97.42,8613.0,65.1691,65.1891,65.1356,65.1891,8613.0
2015-07-15 12:40:00,97.41,97.55,97.41,97.55,8575.0,65.1824,65.2761,65.1824,65.2761,8575.0
2015-07-15 12:50:00,97.55,97.59,97.47,97.58,23807.0,65.2761,65.3029,65.2226,65.2962,23807.0
2015-07-15 13:00:00,97.58,97.71,97.55,97.66,10331.0,65.2962,65.3832,65.2761,65.3497,10331.0
2015-07-15 13:10:00,97.64,97.69,97.58,97.67,12798.0,65.3363,65.3698,65.2962,65.3564,12798.0
2015-07-15 13:20:00,97.67,97.69,97.64,97.67,10326.0,65.3564,65.3698,65.3363,65.3564,10326.0
2015-07-15 13:30:00,97.67,97.75,97.64,97.66,13864.0,65.3564,65.41,65.3363,65.3497,13864.0
2015-07-15 13:40:00,97.67,97.75,97.64,97.68,7964.0,65.3564,65.41,65.3363,65.3631,7964.0
2015-07-15 13:50:00,97.7,97.73,97.69,97.7,8425.0,65.3765,65.3966,65.3698,65.3765,8425.0
2015-07-15 14:00:00,97.7,97.71,97.63,97.68,10317.0,65.3765,65.3832,65.3297,65.3631,10317.0
2015-07-15 14:10:00,97.68,97.77,97.68,97.77,12266.0,65.3631,65.4233,65.3631,65.4233,12266.0
2015-07-15 14:20:00,97.76,97.84,97.74,97.77,13282.0,65.4166,65.4702,65.4033,65.4233,13282.0
2015-07-15 14:30:00,97.76,97.76,97.62,97.64,22375.0,65.4166,65.4166,65.323,65.3363,22375.0
2015-07-15 14:40:00,97.64,97.69,97.49,97.49,16860.0,65.3363,65.3698,65.236,65.236,16860.0
2015-07-15 14:50:00,97.45,97.45,97.33,97.36,18649.0,65.2092,65.2092,65.1289,65.149,18649.0
2015-07-15 15:00:00,97.38,97.49,97.38,97.4,17139.0,65.1624,65.236,65.1624,65.1757,17139.0
2015-07-15 15:10:00,97.4,97.5,97.37,97.49,28935.0,65.1757,65.2427,65.1557,65.236,28935.0
2015-07-15 15:20:00,97.49,97.65,97.48,97.65,61084.0,65.236,65.343,65.2293,65.343,61084.0
2015-07-15 15:30:00,97.65,97.81,97.64,97.8,49436.0,65.343,65.4501,65.3363,65.4434,49436.0
2015-07-15 15:40:00,97.8,97.83,97.73,97.8,89165.0,65.4434,65.4635,65.3966,65.4434,89165.0
2015-07-15 15:50:00,97.8,97.95,97.73,97.81,181078.0,65.4434,65.5438,65.3966,65.4501,181078.0
2015-07-16 09:30:00,98.1,98.87,97.87,98.87,27250.0,65.6442,66.1594,65.4902,66.1594,27250.0
2015-07-16 09:40:00,98.87,98.95,98.68,98.84,22937.0,66.1594,66.2129,66.0323,66.1393,22937.0
2015-07-16 09:50:00,98.84,99.05,98.77,98.82,53225.0,66.1393,66.2799,66.0925,66.1259,53225.0
2015-07-16 10:00:00,98.78,98.95,98.77,98.92,24955.0,66.0992,66.2129,66.0925,66.1929,24955.0
2015-07-16 10:10:00,98.94,99.05,98.85,99.03,42378.0,66.2062,66.2799,66.146,66.2665,42378.0
2015-07-16 10:20:00,99.01,99.13,99.0,99.1,34531.0,66.2531,66.3334,66.2464,66.3133,34531.0
2015-07-16 10:30:00,99.09,99.14,98.94,98.94,28228.0,66.3066,66.3401,66.2062,66.2062,28228.0
2015-07-16 10:40:00,98.93,98.93,98.8,98.84,45634.0,66.1996,66.1996,66.1126,66.1393,45634.0
2015-07-16 10:50:00,98.87,99.05,98.82,99.05,41069.0,66.1594,66.2799,66.1259,66.2799,41069.0
2015-07-16 11:00:00,99.02,99.04,98.9,99.0,21875.0,66.2598,66.2732,66.1795,66.2464,21875.0
2015-07-16 11:10:00,99.0,99.01,98.86,98.95,42934.0,66.2464,66.2531,66.1527,66.2129,42934.0
2015-07-16 11:20:00,98.97,99.04,98.97,99.02,32973.0,66.2263,66.2732,66.2263,66.2598,32973.0
2015-07-16 11:30:00,99.03,99.04,98.84,98.88,29607.0,66.2665,66.2732,66.1393,66.1661,29607.0
2015-07-16 11:40:00,98.89,98.95,98.89,98.94,37170.0,66.1728,66.2129,66.1728,66.2062,37170.0
2015-07-16 11:50:00,98.93,98.97,98.83,98.95,31864.0,66.1996,66.2263,66.1326,66.2129,31864.0
2015-07-16 12:00:00,98.95,98.95,98.75,98.8,40241.0,66.2129,66.2129,66.0791,66.1126,40241.0
2015-07-16 12:10:00,98.8,98.93,98.8,98.91,9000.0,66.1126,66.1996,66.1126,66.1862,9000.0
2015-07-16 12:20:00,98.89,98.97,98.87,98.93,11100.0,66.1728,66.2263,66.1594,66.1996,11100.0
2015-07-16 12:30:00,98.95,98.99,98.89,98.96,19538.0,66.2129,66.2397,66.1728,66.2196,19538.0
2015-07-16 12:40:00,98.98,99.03,98.93,98.93,34300.0,66.233,66.2665,66.1996,66.1996,34300.0
2015-07-16 12:50:00,98.92,98.92,98.78,98.86,18004.0,66.1929,66.1929,66.0992,66.1527,18004.0
2015-07-16 13:00:00,98.86,98.9,98.84,98.86,15391.0,66.1527,66.1795,66.1393,66.1527,15391.0
2015-07-16 13:10:00,98.85,98.89,98.84,98.86,11202.0,66.146,66.1728,66.1393,66.1527,11202.0
2015-07-16 13:20:00,98.86,98.89,98.74,98.75,34392.0,66.1527,66.1728,66.0724,66.0791,34392.0
2015-07-16 13:30:00,98.76,98.85,98.72,98.83,50864.0,66.0858,66.146,66.059,66.1326,50864.0
2015-07-16 13:40:00,98.83,98.92,98.75,98.91,53216.0,66.1326,66.1929,66.0791,66.1862,53216.0
2015-07-16 13:50:00,98.91,98.95,98.9,98.92,12052.0,66.1862,66.2129,66.1795,66.1929,12052.0
2015-07-16 14:00:00,98.9,98.96,98.9,98.92,23105.0,66.1795,66.2196,66.1795,66.1929,23105.0
2015-07-16 14:10:00,98.91,98.95,98.87,98.91,36229.0,66.1862,66.2129,66.1594,66.1862,36229.0
2015-07-16 14:20:00,98.9,98.92,98.86,98.88,42091.0,66.1795,66.1929,66.1527,66.1661,42091.0
2015-07-16 14:30:00,98.88,98.92,98.87,98.91,26912.0,66.1661,66.1929,66.1594,66.1862,26912.0
2015-07-16 14:40:00,98.92,98.93,98.9,98.91,29708.0,66.1929,66.1996,66.1795,66.1862,29708.0
2015-07-16 14:50:00,98.9,98.91,98.73,98.89,109902.0,66.1795,66.1862,66.0657,66.1728,109902.0
2015-07-16 15:00:00,98.91,99.03,98.91,98.96,32238.0,66.1862,66.2665,66.1862,66.2196,32238.0
2015-07-16 15:10:00,98.97,99.01,98.9,98.91,39262.0,66.2263,66.2531,66.1795,66.1862,39262.0
2015-07-16 15:20:00,98.9,98.94,98.9,98.93,34158.0,66.1795,66.2062,66.1795,66.1996,34158.0
2015-07-16 15:30:00,98.92,99.05,98.92,99.02,58612.0,66.1929,66.2799,66.1929,66.2598,58612.0
2015-07-16 15:40:00,99.02,99.08,99.0,99.06,116774.0,66.2598,66.2999,66.2464,66.2865,116774.0
2015-07-16 15:50:00,99.06,99.21,99.0,99.18,159898.0,66.2865,66.3869,66.2464,66.3668,159898.0
2015-07-17 09:30:00,98.09,99.48,98.0,99.41,71041.0,65.6375,66.5676,65.5772,66.5207,71041.0
2015-07-17 09:40:00,99.42,99.64,99.34,99.46,36082.0,66.5274,66.6747,66.4739,66.5542,36082.0
2015-07-17 09:50:00,99.48,99.89,99.48,99.81,50521.0,66.5676,66.8419,66.5676,66.7884,50521.0
2015-07-17 10:00:00,99.8,99.84,99.69,99.76,27452.0,66.7817,66.8085,66.7081,66.755,27452.0
2015-07-17 10:10:00,99.75,99.87,99.67,99.74,31502.0,66.7483,66.8286,66.6947,66.7416,31502.0
2015-07-17 10:20:00,99.74,99.76,99.26,99.35,36291.0,66.7416,66.755,66.4204,66.4806,36291.0
2015-07-17 10:30:00,99.34,99.53,99.32,99.52,23642.0,66.4739,66.601,66.4605,66.5944,23642.0
2015-07-17 10:40:00,99.53,99.61,99.52,99.55,16748.0,66.601,66.6546,66.5944,66.6144,16748.0
2015-07-17 10:50:00,99.55,99.56,99.38,99.56,21997.0,66.6144,66.6211,66.5007,66.6211,21997.0
2015-07-17 11:00:00,99.55,99.75,99.55,99.74,25827.0,66.6144,66.7483,66.6144,66.7416,25827.0
2015-07-17 11:10:00,99.73,99.79,99.71,99.76,24272.0,66.7349,66.775,66.7215,66.755,24272.0
2015-07-17 11:20:00,99.77,99.82,99.75,99.76,13422.0,66.7616,66.7951,66.7483,66.755,13422.0
2015-07-17 11:30:00,99.78,99.79,99.72,99.78,12109.0,66.7683,66.775,66.7282,66.7683,12109.0
2015-07-17 11:40:00,99.78,99.88,99.78,99.88,32057.0,66.7683,66.8353,66.7683,66.8353,32057.0
2015-07-17 11:50:00,99.87,99.9,99.74,99.79,26694.0,66.8286,66.8486,66.7416,66.775,26694.0
2015-07-17 12:00:00,99.76,99.8,99.7,99.72,20285.0,66.755,66.7817,66.7148,66.7282,20285.0
2015-07-17 12:10:00,99.73,99.81,99.73,99.79,19792.0,66.7349,66.7884,66.7349,66.775,19792.0
2015-07-17 12:20:00,99.79,99.8,99.65,99.76,19172.0,66.775,66.7817,66.6813,66.755,19172.0
2015-07-17 12:30:00,99.74,99.78,99.67,99.67,10658.0,66.7416,66.7683,66.6947,66.6947,10658.0
2015-07-17 12:40:00,99.66,99.66,99.54,99.59,12210.0,66.688,66.688,66.6077,66.6412,12210.0
2015-07-17 12:50:00,99.59,99.64,99.57,99.59,10594.0,66.6412,66.6747,66.6278,66.6412,10594.0
2015-07-17 13:00:00,99.59,99.67,99.58,99.67,7100.0,66.6412,66.6947,66.6345,66.6947,7100.0
2015-07-17 13:10:00,99.66,99.66,99.56,99.57,19340.0,66.688,66.688,66.6211,66.6278,19340.0
2015-07-17 13:20:00,99.58,99.63,99.52,99.52,9761.0,66.6345,66.668,66.5944,66.5944,9761.0
2015-07-17 13:30:00,99.48,99.53,99.44,99.53,11169.0,66.5676,66.601,66.5408,66.601,11169.0
2015-07-17 13:40:00,99.53,99.56,99.5,99.51,9416.0,66.601,66.6211,66.581,66.5877,9416.0
2015-07-17 13:50:00,99.51,99.57,99.5,99.55,12393.0,66.5877,66.6278,66.581,66.6144,12393.0
2015-07-17 14:00:00,99.55,99.58,99.5,99.51,38753.0,66.6144,66.6345,66.581,66.5877,38753.0
2015-07-17 14:10:00,99.51,99.57,99.49,99.56,14496.0,66.5877,66.6278,66.5743,66.6211,14496.0
2015-07-17 14:20:00,99.57,99.59,99.5,99.53,42900.0,66.6278,66.6412,66.581,66.601,42900.0
2015-07-17 14:30:00,99.53,99.56,99.49,99.5,19657.0,66.601,66.6211,66.5743,66.581,19657.0
2015-07-17 14:40:00,99.51,99.56,99.43,99.56,14303.0,66.5877,66.6211,66.5341,66.6211,14303.0
2015-07-17 14:50:00,99.55,99.57,99.5,99.55,19553.0,66.6144,66.6278,66.581,66.6144,19553.0
2015-07-17 15:00:00,99.53,99.55,99.5,99.53,12417.0,66.601,66.6144,66.581,66.601,12417.0
2015-07-17 15:10:00,99.54,99.59,99.52,99.54,15328.0,66.6077,66.6412,66.5944,66.6077,15328.0
2015-07-17 15:20:00,99.55,99.62,99.53,99.62,16331.0,66.6144,66.6613,66.601,66.6613,16331.0
2015-07-17 15:30:00,99.61,99.69,99.59,99.68,29838.0,66.6546,66.7081,66.6412,66.7014,29838.0
2015-07-17 15:40:00,99.68,99.82,99.67,99.81,34874.0,66.7014,66.7951,66.6947,66.7884,34874.0
2015-07-17 15:50:00,99.82,99.86,99.68,99.73,120280.0,66.7951,66.8219,66.7014,66.7349,120280.0
2015-07-20 09:30:00,98.27,100.32,98.02,100.0,53297.0,65.7579,67.1297,65.5906,66.9156,53297.0
2015-07-20 09:40:00,100.02,100.18,99.94,100.14,17536.0,66.9289,67.036,66.8754,67.0092,17536.0
2015-07-20 09:50:00,100.15,100.15,99.86,99.87,18294.0,67.0159,67.0159,66.8219,66.8286,18294.0
2015-07-20 10:00:00,99.92,99.92,99.64,99.76,19514.0,66.862,66.862,66.6747,66.755,19514.0
2015-07-20 10:10:00,99.71,100.02,99.7,99.99,22450.0,66.7215,66.9289,66.7148,66.9089,22450.0
2015-07-20 10:20:00,99.95,100.03,99.87,99.95,12973.0,66.8821,66.9356,66.8286,66.8821,12973.0
2015-07-20 10:30:00,99.95,99.96,99.74,99.78,10740.0,66.8821,66.8888,66.7416,66.7683,10740.0
2015-07-20 10:40:00,99.8,99.81,99.7,99.71,9380.0,66.7817,66.7884,66.7148,66.7215,9380.0
2015-07-20 10:50:00,99.74,99.96,99.71,99.93,17021.0,66.7416,66.8888,66.7215,66.8687,17021.0
2015-07-20 11:00:00,99.96,100.04,99.93,99.93,29607.0,66.8888,66.9423,66.8687,66.8687,29607.0
2015-07-20 11:10:00,99.96,99.96,99.89,99.9,9709.0,66.8888,66.8888,66.8419,66.8486,9709.0
2015-07-20 11:20:00,99.9,100.05,99.88,100.01,22482.0,66.8486,66.949,66.8353,66.9222,22482.0
2015-07-20 11:30:00,100.03,100.05,99.98,100.03,13191.0,66.9356,66.949,66.9022,66.9356,13191.0
2015-07-20 11:40:00,100.01,100.12,100.0,100.11,9177.0,66.9222,66.9958,66.9156,66.9892,9177.0
2015-07-20 11:50:00,100.14,100.16,100.01,100.04,9962.0,67.0092,67.0226,66.9222,66.9423,9962.0
2015-07-20 12:00:00,100.06,100.13,100.05,100.05,4577.0,66.9557,67.0025,66.949,66.949,4577.0
2015-07-20 12:10:00,100.03,100.15,100.03,100.12,10211.0,66.9356,67.0159,66.9356,66.9958,10211.0
2015-07-20 12:20:00,100.13,100.15,100.01,100.04,10833.0,67.0025,67.0159,66.9222,66.9423,10833.0
2015-07-20 12:30:00,100.05,100.09,100.02,100.05,8745.0,66.949,66.9758,66.9289,66.949,8745.0
2015-07-20 12:40:00,100.02,100.1,100.01,100.05,8200.0,66.9289,66.9825,66.9222,66.949,8200.0
2015-07-20 12:50:00,100.03,100.04,100.0,100.03,12168.0,66.9356,66.9423,66.9156,66.9356,12168.0
2015-07-20 13:00:00,100.04,100.07,100.01,100.07,9115.0,66.9423,66.9624,66.9222,66.9624,9115.0
2015-07-20 13:10:00,100.07,100.16,100.05,100.06,16396.0,66.9624,67.0226,66.949,66.9557,16396.0
2015-07-20 13:20:00,100.06,100.18,100.05,100.13,19854.0,66.9557,67.036,66.949,67.0025,19854.0
2015-07-20 13:30:00,100.13,100.18,100.1,100.12,18095.0,67.0025,67.036,66.9825,66.9958,18095.0
2015-07-20 13:40:00,100.12,100.12,100.0,100.05,20619.0,66.9958,66.9958,66.9156,66.949,20619.0
2015-07-20 13:50:00,100.05,100.08,100.0,100.01,21663.0,66.949,66.9691,66.9156,66.9222,21663.0
2015-07-20 14:00:00,100.03,100.03,100.0,100.01,27319.0,66.9356,66.9356,66.9156,66.9222,27319.0
2015-07-20 14:10:00,100.01,100.04,99.98,100.01,30262.0,66.9222,66.9423,66.9022,66.9222,30262.0
2015-07-20 14:20:00,100.02,100.1,100.01,100.09,20504.0,66.9289,66.9825,66.9222,66.9758,20504.0
2015-07-20 14:30:00,100.09,100.12,100.05,100.07,14424.0,66.9758,66.9958,66.949,66.9624,14424.0
2015-07-20 14:40:00,100.07,100.1,100.03,100.1,21821.0,66.9624,66.9825,66.9356,66.9825,21821.0
2015-07-20 14:50:00,100.08,100.14,100.04,100.09,23073.0,66.9691,67.0092,66.9423,66.9758,23073.0
2015-07-20 15:00:00,100.11,100.12,99.99,100.06,40322.0,66.9892,66.9958,66.9089,66.9557,40322.0
2015-07-20 15:10:00,100.07,100.1,100.0,100.0,37918.0,66.9624,66.9825,66.9156,66.9156,37918.0
2015-07-20 15:20:00,100.0,100.07,99.98,99.98,38235.0,66.9156,66.9624,66.9022,66.9022,38235.0
2015-07-20 15:30:00,100.0,100.08,99.97,99.98,43194.0,66.9156,66.9691,66.8955,66.9022,43194.0
2015-07-20 15:40:00,99.98,99.99,99.87,99.92,45917.0,66.9022,66.9089,66.8286,66.862,45917.0
2015-07-20 15:50:00,99.92,99.92,99.81,99.85,79436.0,66.862,66.862,66.7884,66.8152,79436.0
2015-07-21 09:30:00,100.03,100.23,99.96,100.09,32876.0,66.9356,67.0695,66.8888,66.9758,32876.0
2015-07-21 09:40:00,100.1,100.27,99.94,100.25,63222.0,66.9825,67.0962,66.8754,67.0828,63222.0
2015-07-21 09:50:00,100.28,100.83,100.25,100.82,61565.0,67.1029,67.4709,67.0828,67.4643,61565.0
2015-07-21 10:00:00,100.87,100.87,100.3,100.36,32511.0,67.4977,67.4977,67.1163,67.1564,32511.0
2015-07-21 10:10:00,100.27,100.45,100.21,100.4,24163.0,67.0962,67.2167,67.0561,67.1832,24163.0
2015-07-21 10:20:00,100.4,100.48,100.21,100.29,16506.0,67.1832,67.2367,67.0561,67.1096,16506.0
2015-07-21 10:30:00,100.28,100.37,100.14,100.3,55303.0,67.1029,67.1631,67.0092,67.1163,55303.0
2015-07-21 10:40:00,100.3,100.32,100.13,100.21,33310.0,67.1163,67.1297,67.0025,67.0561,33310.0
2015-07-21 10:50:00,100.19,100.19,99.84,99.86,25967.0,67.0427,67.0427,66.8085,66.8219,25967.0
2015-07-21 11:00:00,99.88,99.94,99.71,99.83,16158.0,66.8353,66.8754,66.7215,66.8018,16158.0
2015-07-21 11:10:00,99.83,99.84,99.48,99.48,16167.0,66.8018,66.8085,66.5676,66.5676,16167.0
2015-07-21 11:20:00,99.49,99.53,99.37,99.44,25950.0,66.5743,66.601,66.494,66.5408,25950.0
2015-07-21 11:30:00,99.45,99.45,99.28,99.44,27094.0,66.5475,66.5475,66.4338,66.5408,27094.0
2015-07-21 11:40:00,99.46,99.5,99.29,99.34,26542.0,66.5542,66.581,66.4404,66.4739,26542.0
2015-07-21 11:50:00,99.33,99.39,99.21,99.28,33151.0,66.4672,66.5074,66.3869,66.4338,33151.0
2015-07-21 12:00:00,99.29,99.35,99.26,99.29,16319.0,66.4404,66.4806,66.4204,66.4404,16319.0
2015-07-21 12:10:00,99.29,99.37,99.23,99.24,45145.0,66.4404,66.494,66.4003,66.407,45145.0
2015-07-21 12:20:00,99.25,99.31,99.22,99.28,29184.0,66.4137,66.4538,66.3936,66.4338,29184.0
2015-07-21 12:30:00,99.3,99.3,99.24,99.29,15973.0,66.4471,66.4471,66.407,66.4404,15973.0
2015-07-21 12:40:00,99.29,99.33,99.2,99.2,10400.0,66.4404,66.4672,66.3802,66.3802,10400.0
2015-07-21 12:50:00,99.19,99.2,99.03,99.07,21956.0,66.3735,66.3802,66.2665,66.2932,21956.0
2015-07-21 13:00:00,99.07,99.07,98.94,98.99,10192.0,66.2932,66.2932,66.2062,66.2397,10192.0
2015-07-21 13:10:00,98.99,99.0,98.94,98.96,17807.0,66.2397,66.2464,66.2062,66.2196,17807.0
2015-07-21 13:20:00,98.97,98.97,98.83,98.83,28330.0,66.2263,66.2263,66.1326,66.1326,28330.0
2015-07-21 13:30:00,98.83,98.84,98.66,98.76,31075.0,66.1326,66.1393,66.0189,66.0858,31075.0
2015-07-21 13:40:00,98.73,98.84,98.7,98.82,11612.0,66.0657,66.1393,66.0456,66.1259,11612.0
2015-07-21 13:50:00,98.81,98.94,98.75,98.9,19926.0,66.1193,66.2062,66.0791,66.1795,19926.0
2015-07-21 14:00:00,98.89,98.91,98.67,98.79,18695.0,66.1728,66.1862,66.0256,66.1059,18695.0
2015-07-21 14:10:00,98.78,98.93,98.7,98.9,23875.0,66.0992,66.1996,66.0456,66.1795,23875.0
2015-07-21 14:20:00,98.9,98.91,98.84,98.86,28071.0,66.1795,66.1862,66.1393,66.1527,28071.0
2015-07-21 14:30:00,98.86,98.88,98.7,98.73,34388.0,66.1527,66.1661,66.0456,66.0657,34388.0
2015-07-21 14:40:00,98.72,98.73,98.59,98.61,38845.0,66.059,66.0657,65.972,65.9854,38845.0
2015-07-21 14:50:00,98.59,98.72,98.55,98.67,23156.0,65.972,66.059,65.9453,66.0256,23156.0
2015-07-21 15:00:00,98.7,98.73,98.58,98.66,35517.0,66.0456,66.0657,65.9653,66.0189,35517.0
2015-07-21 15:10:00,98.68,98.77,98.6,98.74,27471.0,66.0323,66.0925,65.9787,66.0724,27471.0
2015-07-21 15:20:00,98.74,98.83,98.65,98.81,24731.0,66.0724,66.1326,66.0122,66.1193,24731.0
2015-07-21 15:30:00,98.82,98.9,98.77,98.89,33913.0,66.1259,66.1795,66.0925,66.1728,33913.0
2015-07-21 15:40:00,98.88,98.9,98.77,98.8,37258.0,66.1661,66.1795,66.0925,66.1126,37258.0
2015-07-21 15:50:00,98.8,98.87,98.69,98.7,116630.0,66.1126,66.1594,66.039,66.0456,116630.0
2015-07-22 09:30:00,99.42,99.5,98.71,98.95,67381.0,66.5274,66.581,66.0523,66.2129,67381.0
2015-07-22 09:40:00,98.88,98.91,98.44,98.55,36430.0,66.1661,66.1862,65.8717,65.9453,36430.0
2015-07-22 09:50:00,98.55,98.67,98.37,98.61,30617.0,65.9453,66.0256,65.8248,65.9854,30617.0
2015-07-22 10:00:00,98.67,98.68,98.42,98.59,7400.0,66.0256,66.0323,65.8583,65.972,7400.0
2015-07-22 10:10:00,98.56,98.57,98.42,98.55,39168.0,65.952,65.9587,65.8583,65.9453,39168.0
2015-07-22 10:20:00,98.55,98.68,98.51,98.6,25409.0,65.9453,66.0323,65.9185,65.9787,25409.0
2015-07-22 10:30:00,98.62,98.63,98.33,98.36,42371.0,65.9921,65.9988,65.7981,65.8181,42371.0
2015-07-22 10:40:00,98.35,98.56,98.35,98.49,23424.0,65.8114,65.952,65.8114,65.9051,23424.0
2015-07-22 10:50:00,98.48,98.57,98.48,98.49,12533.0,65.8984,65.9587,65.8984,65.9051,12533.0
2015-07-22 11:00:00,98.49,98.5,98.32,98.4,20195.0,65.9051,65.9118,65.7914,65.8449,20195.0
2015-07-22 11:10:00,98.41,98.41,98.33,98.34,15645.0,65.8516,65.8516,65.7981,65.8048,15645.0
2015-07-22 11:20:00,98.35,98.41,98.26,98.3,19780.0,65.8114,65.8516,65.7512,65.778,19780.0
2015-07-22 11:30:00,98.29,98.32,98.18,98.21,21370.0,65.7713,65.7914,65.6977,65.7178,21370.0
2015-07-22 11:40:00,98.19,98.33,98.19,98.26,10493.0,65.7044,65.7981,65.7044,65.7512,10493.0
2015-07-22 11:50:00,98.24,98.31,98.12,98.28,15957.0,65.7378,65.7847,65.6575,65.7646,15957.0
2015-07-22 12:00:00,98.28,98.3,98.13,98.19,23514.0,65.7646,65.778,65.6642,65.7044,23514.0
2015-07-22 12:10:00,98.19,98.26,98.15,98.24,10292.0,65.7044,65.7512,65.6776,65.7378,10292.0
2015-07-22 12:20:00,98.27,98.35,98.2,98.35,19078.0,65.7579,65.8114,65.7111,65.8114,19078.0
2015-07-22 12:30:00,98.35,98.48,98.31,98.45,18453.0,65.8114,65.8984,65.7847,65.8784,18453.0
2015-07-22 12:40:00,98.43,98.53,98.4,98.42,14128.0,65.865,65.9319,65.8449,65.8583,14128.0
2015-07-22 12:50:00,98.4,98.58,98.4,98.56,24538.0,65.8449,65.9653,65.8449,65.952,24538.0
2015-07-22 13:00:00,98.59,98.65,98.53,98.57,24271.0,65.972,66.0122,65.9319,65.9587,24271.0
2015-07-22 13:10:00,98.56,98.67,98.49,98.65,17231.0,65.952,66.0256,65.9051,66.0122,17231.0
2015-07-22 13:20:00,98.66,98.78,98.66,98.73,7750.0,66.0189,66.0992,66.0189,66.0657,7750.0
2015-07-22 13:30:00,98.73,98.77,98.63,98.7,19280.0,66.0657,66.0925,65.9988,66.0456,19280.0
2015-07-22 13:40:00,98.69,98.69,98.63,98.66,8001.0,66.039,66.039,65.9988,66.0189,8001.0
2015-07-22 13:50:00,98.65,98.79,98.65,98.79,3379.0,66.0122,66.1059,66.0122,66.1059,3379.0
2015-07-22 14:00:00,98.75,98.82,98.73,98.8,7078.0,66.0791,66.1259,66.0657,66.1126,7078.0
2015-07-22 14:10:00,98.79,98.88,98.78,98.81,11196.0,66.1059,66.1661,66.0992,66.1193,11196.0
2015-07-22 14:20:00,98.81,98.88,98.74,98.76,16251.0,66.1193,66.1661,66.0724,66.0858,16251.0
2015-07-22 14:30:00,98.76,98.79,98.73,98.74,13553.0,66.0858,66.1059,66.0657,66.0724,13553.0
2015-07-22 14:40:00,98.75,98.82,98.68,98.82,14596.0,66.0791,66.1259,66.0323,66.1259,14596.0
2015-07-22 14:50:00,98.83,98.92,98.81,98.92,7932.0,66.1326,66.1929,66.1193,66.1929,7932.0
2015-07-22 15:00:00,98.91,98.97,98.9,98.95,17793.0,66.1862,66.2263,66.1795,66.2129,17793.0
2015-07-22 15:10:00,98.95,98.95,98.79,98.9,18874.0,66.2129,66.2129,66.1059,66.1795,18874.0
2015-07-22 15:20:00,98.89,98.93,98.87,98.9,18715.0,66.1728,66.1996,66.1594,66.1795,18715.0
2015-07-22 15:30:00,98.89,98.89,98.78,98.78,21323.0,66.1728,66.1728,66.0992,66.0992,21323.0
2015-07-22 15:40:00,98.77,98.8,98.7,98.77,25681.0,66.0925,66.1126,66.0456,66.0925,25681.0
2015-07-22 15:50:00,98.78,98.97,98.77,98.95,47711.0,66.0992,66.2263,66.0925,66.2129,47711.0
2015-07-23 09:30:00,98.48,98.61,98.19,98.44,31674.0,65.8984,65.9854,65.7044,65.8717,31674.0
2015-07-23 09:40:00,98.41,98.41,97.97,97.97,38455.0,65.8516,65.8516,65.5572,65.5572,38455.0
2015-07-23 09:50:00,97.97,97.97,97.36,97.39,52280.0,65.5572,65.5572,65.149,65.1691,52280.0
2015-07-23 10:00:00,97.39,97.66,97.39,97.58,48723.0,65.1691,65.3497,65.1691,65.2962,48723.0
2015-07-23 10:10:00,97.55,97.76,97.46,97.48,36225.0,65.2761,65.4166,65.2159,65.2293,36225.0
2015-07-23 10:20:00,97.5,97.57,97.46,97.49,17521.0,65.2427,65.2895,65.2159,65.236,17521.0
2015-07-23 10:30:00,97.47,97.49,97.39,97.43,19504.0,65.2226,65.236,65.1691,65.1958,19504.0
2015-07-23 10:40:00,97.42,97.46,97.14,97.15,24795.0,65.1891,65.2159,65.0018,65.0085,24795.0
2015-07-23 10:50:00,97.15,97.18,97.04,97.04,29130.0,65.0085,65.0285,64.9348,64.9348,29130.0
2015-07-23 11:00:00,97.05,97.05,96.93,97.01,23365.0,64.9415,64.9415,64.8612,64.9148,23365.0
2015-07-23 11:10:00,97.01,97.02,96.76,96.82,42664.0,64.9148,64.9215,64.7475,64.7876,42664.0
2015-07-23 11:20:00,96.79,96.9,96.75,96.78,94464.0,64.7676,64.8412,64.7408,64.7609,94464.0
2015-07-23 11:30:00,96.77,96.97,96.61,96.61,29705.0,64.7542,64.888,64.6471,64.6471,29705.0
2015-07-23 11:40:00,96.62,96.63,96.38,96.38,50038.0,64.6538,64.6605,64.4932,64.4932,50038.0
2015-07-23 11:50:00,96.36,96.39,96.23,96.29,25340.0,64.4798,64.4999,64.3928,64.433,25340.0
2015-07-23 12:00:00,96.28,96.34,96.13,96.23,23685.0,64.4263,64.4664,64.3259,64.3928,23685.0
2015-07-23 12:10:00,96.23,96.28,96.12,96.21,26402.0,64.3928,64.4263,64.3192,64.3795,26402.0
2015-07-23 12:20:00,96.21,96.31,96.1,96.27,11150.0,64.3795,64.4464,64.3058,64.4196,11150.0
2015-07-23 12:30:00,96.25,96.45,96.25,96.43,9864.0,64.4062,64.54,64.4062,64.5267,9864.0
2015-07-23 12:40:00,96.42,96.54,96.41,96.49,11824.0,64.52,64.6003,64.5133,64.5668,11824.0
2015-07-23 12:50:00,96.5,96.68,96.41,96.67,122441.0,64.5735,64.694,64.5133,64.6873,122441.0
2015-07-23 13:00:00,96.65,96.74,96.54,96.74,12336.0,64.6739,64.7341,64.6003,64.7341,12336.0
2015-07-23 13:10:00,96.74,96.82,96.67,96.82,19273.0,64.7341,64.7876,64.6873,64.7876,19273.0
2015-07-23 13:20:00,96.83,96.88,96.63,96.87,32216.0,64.7943,64.8278,64.6605,64.8211,32216.0
2015-07-23 13:30:00,96.85,96.88,96.77,96.81,33497.0,64.8077,64.8278,64.7542,64.7809,33497.0
2015-07-23 13:40:00,96.81,96.86,96.78,96.84,28874.0,64.7809,64.8144,64.7609,64.801,28874.0
2015-07-23 13:50:00,96.82,96.87,96.61,96.63,56449.0,64.7876,64.8211,64.6471,64.6605,56449.0
2015-07-23 14:00:00,96.65,96.78,96.58,96.72,39421.0,64.6739,64.7609,64.627,64.7207,39421.0
2015-07-23 14:10:00,96.73,96.79,96.69,96.7,29726.0,64.7274,64.7676,64.7006,64.7073,29726.0
2015-07-23 14:20:00,96.7,96.77,96.61,96.7,18481.0,64.7073,64.7542,64.6471,64.7073,18481.0
2015-07-23 14:30:00,96.69,96.76,96.66,96.7,20341.0,64.7006,64.7475,64.6806,64.7073,20341.0
2015-07-23 14:40:00,96.7,96.71,96.63,96.65,18571.0,64.7073,64.714,64.6605,64.6739,18571.0
2015-07-23 14:50:00,96.62,96.62,96.47,96.51,19247.0,64.6538,64.6538,64.5534,64.5802,19247.0
2015-07-23 15:00:00,96.51,96.66,96.48,96.65,136798.0,64.5802,64.6806,64.5601,64.6739,136798.0
2015-07-23 15:10:00,96.67,96.69,96.53,96.59,23038.0,64.6873,64.7006,64.5936,64.6337,23038.0
2015-07-23 15:20:00,96.59,96.78,96.58,96.7,36504.0,64.6337,64.7609,64.627,64.7073,36504.0
2015-07-23 15:30:00,96.67,96.69,96.64,96.66,54396.0,64.6873,64.7006,64.6672,64.6806,54396.0
2015-07-23 15:40:00,96.67,96.75,96.59,96.66,67134.0,64.6873,64.7408,64.6337,64.6806,67134.0
2015-07-23 15:50:00,96.66,96.66,96.54,96.61,70396.0,64.6806,64.6806,64.6003,64.6471,70396.0
2015-07-24 09:30:00,96.39,96.7,96.2,96.56,28001.0,64.4999,64.7073,64.3728,64.6137,28001.0
2015-07-24 09:40:00,96.55,97.13,96.55,97.02,17407.0,64.607,64.9951,64.607,64.9215,17407.0
2015-07-24 09:50:00,96.99,97.57,96.99,97.49,44035.0,64.9014,65.2895,64.9014,65.236,44035.0
2015-07-24 10:00:00,97.47,97.51,97.15,97.44,27166.0,65.2226,65.2494,65.0085,65.2025,27166.0
2015-07-24 10:10:00,97.42,97.42,97.06,97.11,27591.0,65.1891,65.1891,64.9482,64.9817,27591.0
2015-07-24 10:20:00,97.1,97.26,97.05,97.16,20335.0,64.975,65.0821,64.9415,65.0151,20335.0
2015-07-24 10:30:00,97.14,97.14,96.93,96.94,11318.0,65.0018,65.0018,64.8612,64.8679,11318.0
2015-07-24 10:40:00,96.92,97.02,96.89,96.95,13722.0,64.8546,64.9215,64.8345,64.8746,13722.0
2015-07-24 10:50:00,96.94,97.03,96.9,96.9,10100.0,64.8679,64.9282,64.8412,64.8412,10100.0
2015-07-24 11:00:00,96.89,97.08,96.84,97.01,8177.0,64.8345,64.9616,64.801,64.9148,8177.0
2015-07-24 11:10:00,97.01,97.05,96.95,97.04,15865.0,64.9148,64.9415,64.8746,64.9348,15865.0
2015-07-24 11:20:00,97.06,97.09,96.97,97.04,20875.0,64.9482,64.9683,64.888,64.9348,20875.0
2015-07-24 11:30:00,97.07,97.1,96.98,97.08,18481.0,64.9549,64.975,64.8947,64.9616,18481.0
2015-07-24 11:40:00,97.08,97.08,96.86,96.86,11799.0,64.9616,64.9616,64.8144,64.8144,11799.0
2015-07-24 11:50:00,96.88,96.88,96.76,96.8,4284.0,64.8278,64.8278,64.7475,64.7743,4284.0
2015-07-24 12:00:00,96.83,96.84,96.75,96.81,5820.0,64.7943,64.801,64.7408,64.7809,5820.0
2015-07-24 12:10:00,96.83,96.87,96.74,96.77,4542.0,64.7943,64.8211,64.7341,64.7542,4542.0
2015-07-24 12:20:00,96.78,96.84,96.77,96.83,4500.0,64.7609,64.801,64.7542,64.7943,4500.0
2015-07-24 12:30:00,96.83,96.89,96.8,96.8,2500.0,64.7943,64.8345,64.7743,64.7743,2500.0
2015-07-24 12:40:00,96.79,96.9,96.79,96.83,3854.0,64.7676,64.8412,64.7676,64.7943,3854.0
2015-07-24 12:50:00,96.86,96.89,96.78,96.81,4093.0,64.8144,64.8345,64.7609,64.7809,4093.0
2015-07-24 13:00:00,96.79,96.88,96.79,96.83,4985.0,64.7676,64.8278,64.7676,64.7943,4985.0
2015-07-24 13:10:00,96.84,96.91,96.83,96.89,6038.0,64.801,64.8479,64.7943,64.8345,6038.0
2015-07-24 13:20:00,96.9,96.95,96.85,96.95,4734.0,64.8412,64.8746,64.8077,64.8746,4734.0
2015-07-24 13:30:00,96.91,96.92,96.81,96.82,4920.0,64.8479,64.8546,64.7809,64.7876,4920.0
2015-07-24 13:40:00,96.84,96.84,96.68,96.77,6600.0,64.801,64.801,64.694,64.7542,6600.0
2015-07-24 13:50:00,96.78,96.84,96.67,96.82,8916.0,64.7609,64.801,64.6873,64.7876,8916.0
2015-07-24 14:00:00,96.83,96.83,96.63,96.63,7700.0,64.7943,64.7943,64.6605,64.6605,7700.0
2015-07-24 14:10:00,96.62,96.7,96.42,96.5,21172.0,64.6538,64.7073,64.52,64.5735,21172.0
2015-07-24 14:20:00,96.49,96.55,96.39,96.53,15116.0,64.5668,64.607,64.4999,64.5936,15116.0
2015-07-24 14:30:00,96.52,96.52,96.29,96.35,12198.0,64.5869,64.5869,64.433,64.4731,12198.0
2015-07-24 14:40:00,96.36,96.47,96.35,96.36,11905.0,64.4798,64.5534,64.4731,64.4798,11905.0
2015-07-24 14:50:00,96.37,96.43,96.35,96.42,13003.0,64.4865,64.5267,64.4731,64.52,13003.0
2015-07-24 15:00:00,96.41,96.63,96.37,96.59,20378.0,64.5133,64.6605,64.4865,64.6337,20378.0
2015-07-24 15:10:00,96.59,96.61,96.53,96.61,15780.0,64.6337,64.6471,64.5936,64.6471,15780.0
2015-07-24 15:20:00,96.62,96.7,96.54,96.54,25625.0,64.6538,64.7073,64.6003,64.6003,25625.0
2015-07-24 15:30:00,96.55,96.58,96.44,96.56,34083.0,64.607,64.627,64.5334,64.6137,34083.0
2015-07-24 15:40:00,96.55,96.78,96.52,96.78,42631.0,64.607,64.7609,64.5869,64.7609,42631.0
2015-07-24 15:50:00,96.77,96.8,96.65,96.65,89524.0,64.7542,64.7743,64.6739,64.6739,89524.0
2015-07-27 09:30:00,96.04,96.49,95.32,95.35,28121.0,64.2657,64.5668,63.7839,63.804,28121.0
2015-07-27 09:40:00,95.32,95.79,95.2,95.76,23059.0,63.7839,64.0984,63.7036,64.0783,23059.0
2015-07-27 09:50:00,95.78,95.95,95.78,95.84,7848.0,64.0917,64.2055,64.0917,64.1319,7848.0
2015-07-27 10:00:00,95.79,95.82,95.59,95.62,21781.0,64.0984,64.1185,63.9646,63.9846,21781.0
2015-07-27 10:10:00,95.62,95.84,95.59,95.82,11923.0,63.9846,64.1319,63.9646,64.1185,11923.0
2015-07-27 10:20:00,95.86,95.86,95.63,95.74,5978.0,64.1452,64.1452,63.9913,64.0649,5978.0
2015-07-27 10:30:00,95.74,95.91,95.74,95.91,6003.0,64.0649,64.1787,64.0649,64.1787,6003.0
2015-07-27 10:40:00,95.89,96.07,95.84,95.95,13849.0,64.1653,64.2858,64.1319,64.2055,13849.0
2015-07-27 10:50:00,95.95,95.99,95.85,95.88,12067.0,64.2055,64.2322,64.1386,64.1586,12067.0
2015-07-27 11:00:00,95.86,96.11,95.86,96.05,12538.0,64.1452,64.3125,64.1452,64.2724,12538.0
2015-07-27 11:10:00,96.05,96.06,95.73,95.79,8007.0,64.2724,64.2791,64.0583,64.0984,8007.0
2015-07-27 11:20:00,95.78,95.79,95.57,95.57,9371.0,64.0917,64.0984,63.9512,63.9512,9371.0
2015-07-27 11:30:00,95.56,95.6,95.45,95.57,8235.0,63.9445,63.9713,63.8709,63.9512,8235.0
2015-07-27 11:40:00,95.54,95.63,95.5,95.63,8644.0,63.9311,63.9913,63.9044,63.9913,8644.0
2015-07-27 11:50:00,95.6,95.72,95.58,95.64,6500.0,63.9713,64.0516,63.9579,63.998,6500.0
2015-07-27 12:00:00,95.68,95.7,95.6,95.6,13350.0,64.0248,64.0382,63.9713,63.9713,13350.0
2015-07-27 12:10:00,95.62,95.64,95.48,95.5,6300.0,63.9846,63.998,63.891,63.9044,6300.0
2015-07-27 12:20:00,95.48,95.55,95.44,95.48,13454.0,63.891,63.9378,63.8642,63.891,13454.0
2015-07-27 12:30:00,95.5,95.54,95.46,95.53,6500.0,63.9044,63.9311,63.8776,63.9244,6500.0
2015-07-27 12:40:00,95.53,95.55,95.44,95.49,7525.0,63.9244,63.9378,63.8642,63.8977,7525.0
2015-07-27 12:50:00,95.5,95.5,95.32,95.34,8306.0,63.9044,63.9044,63.7839,63.7973,8306.0
2015-07-27 13:00:00,95.36,95.44,95.32,95.4,7977.0,63.8107,63.8642,63.7839,63.8374,7977.0
2015-07-27 13:10:00,95.38,95.4,95.32,95.34,7760.0,63.8241,63.8374,63.7839,63.7973,7760.0
2015-07-27 13:20:00,95.32,95.35,95.26,95.31,6525.0,63.7839,63.804,63.7438,63.7772,6525.0
2015-07-27 13:30:00,95.34,95.36,95.2,95.25,12804.0,63.7973,63.8107,63.7036,63.7371,12804.0
2015-07-27 13:40:00,95.26,95.31,95.2,95.3,9588.0,63.7438,63.7772,63.7036,63.7705,9588.0
2015-07-27 13:50:00,95.32,95.42,95.32,95.37,7739.0,63.7839,63.8508,63.7839,63.8174,7739.0
2015-07-27 14:00:00,95.38,95.55,95.34,95.5,8724.0,63.8241,63.9378,63.7973,63.9044,8724.0
2015-07-27 14:10:00,95.42,95.62,95.41,95.61,7213.0,63.8508,63.9846,63.8441,63.978,7213.0
2015-07-27 14:20:00,95.6,95.64,95.51,95.57,6055.0,63.9713,63.998,63.911,63.9512,6055.0
2015-07-27 14:30:00,95.6,95.64,95.5,95.62,11419.0,63.9713,63.998,63.9044,63.9846,11419.0
2015-07-27 14:40:00,95.58,95.64,95.52,95.54,11550.0,63.9579,63.998,63.9177,63.9311,11550.0
2015-07-27 14:50:00,95.51,95.61,95.45,95.6,13003.0,63.911,63.978,63.8709,63.9713,13003.0
2015-07-27 15:00:00,95.6,95.62,95.5,95.57,17978.0,63.9713,63.9846,63.9044,63.9512,17978.0
2015-07-27 15:10:00,95.57,95.65,95.51,95.51,15670.0,63.9512,64.0047,63.911,63.911,15670.0
2015-07-27 15:20:00,95.54,95.6,95.51,95.51,18079.0,63.9311,63.9713,63.911,63.911,18079.0
2015-07-27 15:30:00,95.52,95.53,95.4,95.44,30987.0,63.9177,63.9244,63.8374,63.8642,30987.0
2015-07-27 15:40:00,95.44,95.48,95.4,95.47,37142.0,63.8642,63.891,63.8374,63.8843,37142.0
2015-07-27 15:50:00,95.47,95.61,95.38,95.55,96839.0,63.8843,63.978,63.8241,63.9378,96839.0
2015-07-28 09:30:00,96.3,96.3,95.43,95.76,19502.0,64.4397,64.4397,63.8575,64.0783,19502.0
2015-07-28 09:40:00,95.74,95.94,95.61,95.84,12743.0,64.0649,64.1988,63.978,64.1319,12743.0
2015-07-28 09:50:00,95.85,95.87,95.69,95.84,21815.0,64.1386,64.1519,64.0315,64.1319,21815.0
2015-07-28 10:00:00,95.89,96.0,95.79,95.82,22665.0,64.1653,64.2389,64.0984,64.1185,22665.0
2015-07-28 10:10:00,95.83,95.92,95.73,95.73,10189.0,64.1252,64.1854,64.0583,64.0583,10189.0
2015-07-28 10:20:00,95.76,95.77,95.55,95.58,16128.0,64.0783,64.085,63.9378,63.9579,16128.0
2015-07-28 10:30:00,95.53,95.53,95.4,95.45,11267.0,63.9244,63.9244,63.8374,63.8709,11267.0
2015-07-28 10:40:00,95.48,95.59,95.45,95.52,11500.0,63.891,63.9646,63.8709,63.9177,11500.0
2015-07-28 10:50:00,95.51,95.59,95.49,95.53,14500.0,63.911,63.9646,63.8977,63.9244,14500.0
2015-07-28 11:00:00,95.54,95.61,95.49,95.58,13434.0,63.9311,63.978,63.8977,63.9579,13434.0
2015-07-28 11:10:00,95.57,95.67,95.52,95.59,20300.0,63.9512,64.0181,63.9177,63.9646,20300.0
2015-07-28 11:20:00,95.59,95.75,95.57,95.75,16135.0,63.9646,64.0716,63.9512,64.0716,16135.0
2015-07-28 11:30:00,95.75,95.95,95.75,95.87,35123.0,64.0716,64.2055,64.0716,64.1519,35123.0
2015-07-28 11:40:00,95.87,95.89,95.78,95.84,11695.0,64.1519,64.1653,64.0917,64.1319,11695.0
2015-07-28 11:50:00,95.83,95.9,95.75,95.83,20441.0,64.1252,64.172,64.0716,64.1252,20441.0
2015-07-28 12:00:00,95.83,95.98,95.82,95.96,7567.0,64.1252,64.2255,64.1185,64.2122,7567.0
2015-07-28 12:10:00,95.95,96.04,95.95,96.03,11299.0,64.2055,64.2657,64.2055,64.259,11299.0
2015-07-28 12:20:00,96.05,96.14,96.0,96.11,12315.0,64.2724,64.3326,64.2389,64.3125,12315.0
2015-07-28 12:30:00,96.11,96.13,96.04,96.05,7417.0,64.3125,64.3259,64.2657,64.2724,7417.0
2015-07-28 12:40:00,96.03,96.24,96.03,96.24,15545.0,64.259,64.3995,64.259,64.3995,15545.0
2015-07-28 12:50:00,96.24,96.41,96.24,96.3,13450.0,64.3995,64.5133,64.3995,64.4397,13450.0
2015-07-28 13:00:00,96.3,96.36,96.22,96.36,7141.0,64.4397,64.4798,64.3861,64.4798,7141.0
2015-07-28 13:10:00,96.36,96.39,96.33,96.35,7067.0,64.4798,64.4999,64.4597,64.4731,7067.0
2015-07-28 13:20:00,96.31,96.43,96.29,96.43,7011.0,64.4464,64.5267,64.433,64.5267,7011.0
2015-07-28 13:30:00,96.41,96.44,96.34,96.43,10201.0,64.5133,64.5334,64.4664,64.5267,10201.0
2015-07-28 13:40:00,96.43,96.47,96.38,96.47,7849.0,64.5267,64.5534,64.4932,64.5534,7849.0
2015-07-28 13:50:00,96.48,96.5,96.43,96.46,13280.0,64.5601,64.5735,64.5267,64.5467,13280.0
2015-07-28 14:00:00,96.44,96.58,96.38,96.57,17800.0,64.5334,64.627,64.4932,64.6203,17800.0
2015-07-28 14:10:00,96.58,96.59,96.5,96.56,25439.0,64.627,64.6337,64.5735,64.6137,25439.0
2015-07-28 14:20:00,96.55,96.59,96.29,96.34,45730.0,64.607,64.6337,64.433,64.4664,45730.0
2015-07-28 14:30:00,96.32,96.35,96.2,96.28,31931.0,64.4531,64.4731,64.3728,64.4263,31931.0
2015-07-28 14:40:00,96.27,96.35,96.25,96.32,40402.0,64.4196,64.4731,64.4062,64.4531,40402.0
2015-07-28 14:50:00,96.31,96.33,96.22,96.33,34889.0,64.4464,64.4597,64.3861,64.4597,34889.0
2015-07-28 15:00:00,96.33,96.33,96.19,96.23,32454.0,64.4597,64.4597,64.3661,64.3928,32454.0
2015-07-28 15:10:00,96.23,96.3,96.17,96.3,41854.0,64.3928,64.4397,64.3527,64.4397,41854.0
2015-07-28 15:20:00,96.3,96.31,96.21,96.22,32596.0,64.4397,64.4464,64.3795,64.3861,32596.0
2015-07-28 15:30:00,96.23,96.28,96.19,96.25,46007.0,64.3928,64.4263,64.3661,64.4062,46007.0
2015-07-28 15:40:00,96.24,96.32,96.19,96.27,46378.0,64.3995,64.4531,64.3661,64.4196,46378.0
2015-07-28 15:50:00,96.19,96.27,96.09,96.16,145091.0,64.3661,64.4196,64.2992,64.346,145091.0
2015-07-29 09:30:00,95.94,96.35,95.94,96.06,29236.0,64.1988,64.4731,64.1988,64.2791,29236.0
2015-07-29 09:40:00,96.14,96.14,95.63,95.65,30916.0,64.3326,64.3326,63.9913,64.0047,30916.0
2015-07-29 09:50:00,95.65,95.93,95.56,95.86,26331.0,64.0047,64.1921,63.9445,64.1452,26331.0
2015-07-29 10:00:00,95.81,96.01,95.75,95.95,28193.0,64.1118,64.2456,64.0716,64.2055,28193.0
2015-07-29 10:10:00,95.95,96.05,95.8,95.94,14200.0,64.2055,64.2724,64.1051,64.1988,14200.0
2015-07-29 10:20:00,95.95,96.0,95.74,95.82,21889.0,64.2055,64.2389,64.0649,64.1185,21889.0
2015-07-29 10:30:00,95.8,95.96,95.69,95.94,27200.0,64.1051,64.2122,64.0315,64.1988,27200.0
2015-07-29 10:40:00,95.92,96.22,95.89,96.15,27700.0,64.1854,64.3861,64.1653,64.3393,27700.0
2015-07-29 10:50:00,96.13,96.19,96.04,96.04,29264.0,64.3259,64.3661,64.2657,64.2657,29264.0
2015-07-29 11:00:00,96.04,96.16,95.93,96.09,25758.0,64.2657,64.346,64.1921,64.2992,25758.0
2015-07-29 11:10:00,96.07,96.08,95.86,95.98,9611.0,64.2858,64.2925,64.1452,64.2255,9611.0
2015-07-29 11:20:00,95.98,96.3,95.98,96.27,15772.0,64.2255,64.4397,64.2255,64.4196,15772.0
2015-07-29 11:30:00,96.28,96.53,96.27,96.53,26768.0,64.4263,64.5936,64.4196,64.5936,26768.0
2015-07-29 11:40:00,96.55,96.57,96.37,96.53,15030.0,64.607,64.6203,64.4865,64.5936,15030.0
2015-07-29 11:50:00,96.52,96.58,96.43,96.47,8691.0,64.5869,64.627,64.5267,64.5534,8691.0
2015-07-29 12:00:00,96.45,96.69,96.43,96.64,17500.0,64.54,64.7006,64.5267,64.6672,17500.0
2015-07-29 12:10:00,96.64,96.74,96.63,96.74,8540.0,64.6672,64.7341,64.6605,64.7341,8540.0
2015-07-29 12:20:00,96.71,96.74,96.67,96.71,7098.0,64.714,64.7341,64.6873,64.714,7098.0
2015-07-29 12:30:00,96.7,96.79,96.65,96.77,15024.0,64.7073,64.7676,64.6739,64.7542,15024.0
2015-07-29 12:40:00,96.81,96.88,96.76,96.87,11276.0,64.7809,64.8278,64.7475,64.8211,11276.0
2015-07-29 12:50:00,96.84,96.85,96.69,96.74,12487.0,64.801,64.8077,64.7006,64.7341,12487.0
2015-07-29 13:00:00,96.72,96.75,96.45,96.5,21692.0,64.7207,64.7408,64.54,64.5735,21692.0
2015-07-29 13:10:00,96.51,96.56,96.39,96.4,8494.0,64.5802,64.6137,64.4999,64.5066,8494.0
2015-07-29 13:20:00,96.4,96.56,96.39,96.54,11734.0,64.5066,64.6137,64.4999,64.6003,11734.0
2015-07-29 13:30:00,96.54,96.74,96.54,96.7,9670.0,64.6003,64.7341,64.6003,64.7073,9670.0
2015-07-29 13:40:00,96.69,96.72,96.55,96.64,19475.0,64.7006,64.7207,64.607,64.6672,19475.0
2015-07-29 13:50:00,96.69,96.76,96.61,96.7,10817.0,64.7006,64.7475,64.6471,64.7073,10817.0
2015-07-29 14:00:00,96.72,96.86,96.13,96.57,50986.0,64.7207,64.8144,64.3259,64.6203,50986.0
2015-07-29 14:10:00,96.52,96.69,96.49,96.6,13778.0,64.5869,64.7006,64.5668,64.6404,13778.0
2015-07-29 14:20:00,96.58,96.65,96.44,96.48,17652.0,64.627,64.6739,64.5334,64.5601,17652.0
2015-07-29 14:30:00,96.48,96.59,96.47,96.58,16104.0,64.5601,64.6337,64.5534,64.627,16104.0
2015-07-29 14:40:00,96.59,96.83,96.58,96.78,29033.0,64.6337,64.7943,64.627,64.7609,29033.0
2015-07-29 14:50:00,96.73,96.83,96.68,96.69,35092.0,64.7274,64.7943,64.694,64.7006,35092.0
2015-07-29 15:00:00,96.75,96.75,96.61,96.68,24846.0,64.7408,64.7408,64.6471,64.694,24846.0
2015-07-29 15:10:00,96.67,96.82,96.65,96.8,30403.0,64.6873,64.7876,64.6739,64.7743,30403.0
2015-07-29 15:20:00,96.8,97.0,96.8,96.89,49416.0,64.7743,64.9081,64.7743,64.8345,49416.0
2015-07-29 15:30:00,96.85,96.93,96.77,96.88,45656.0,64.8077,64.8612,64.7542,64.8278,45656.0
2015-07-29 15:40:00,96.89,97.18,96.89,97.0,83587.0,64.8345,65.0285,64.8345,64.9081,83587.0
2015-07-29 15:50:00,97.02,97.06,96.99,97.0,116528.0,64.9215,64.9482,64.9014,64.9081,116528.0
2015-07-30 09:30:00,96.86,97.92,96.85,97.32,28838.0,64.8144,65.5237,64.8077,65.1222,28838.0
2015-07-30 09:40:00,97.42,97.43,96.81,96.98,52268.0,65.1891,65.1958,64.7809,64.8947,52268.0
2015-07-30 09:50:00,96.98,97.22,96.84,97.0,23544.0,64.8947,65.0553,64.801,64.9081,23544.0
2015-07-30 10:00:00,96.96,97.07,96.87,96.95,52721.0,64.8813,64.9549,64.8211,64.8746,52721.0
2015-07-30 10:10:00,96.98,97.02,96.66,96.72,19471.0,64.8947,64.9215,64.6806,64.7207,19471.0
2015-07-30 10:20:00,96.74,96.99,96.72,96.9,24695.0,64.7341,64.9014,64.7207,64.8412,24695.0
2015-07-30 10:30:00,96.96,97.03,96.55,96.56,34921.0,64.8813,64.9282,64.607,64.6137,34921.0
2015-07-30 10:40:00,96.56,96.75,96.42,96.53,15800.0,64.6137,64.7408,64.52,64.5936,15800.0
2015-07-30 10:50:00,96.58,96.69,96.39,96.64,28374.0,64.627,64.7006,64.4999,64.6672,28374.0
2015-07-30 11:00:00,96.61,97.02,96.59,96.85,18022.0,64.6471,64.9215,64.6337,64.8077,18022.0
2015-07-30 11:10:00,96.83,96.94,96.69,96.81,12000.0,64.7943,64.8679,64.7006,64.7809,12000.0
2015-07-30 11:20:00,96.84,97.01,96.8,96.9,14410.0,64.801,64.9148,64.7743,64.8412,14410.0
2015-07-30 11:30:00,96.89,96.98,96.75,96.88,13505.0,64.8345,64.8947,64.7408,64.8278,13505.0
2015-07-30 11:40:00,96.9,96.92,96.68,96.82,11152.0,64.8412,64.8546,64.694,64.7876,11152.0
2015-07-30 11:50:00,96.81,97.06,96.81,96.95,40155.0,64.7809,64.9482,64.7809,64.8746,40155.0
2015-07-30 12:00:00,96.99,97.09,96.95,97.0,10542.0,64.9014,64.9683,64.8746,64.9081,10542.0
2015-07-30 12:10:00,97.0,97.03,96.94,97.0,7500.0,64.9081,64.9282,64.8679,64.9081,7500.0
2015-07-30 12:20:00,96.99,97.08,96.96,96.98,9818.0,64.9014,64.9616,64.8813,64.8947,9818.0
2015-07-30 12:30:00,96.92,96.92,96.65,96.65,8701.0,64.8546,64.8546,64.6739,64.6739,8701.0
2015-07-30 12:40:00,96.75,96.8,96.69,96.8,4548.0,64.7408,64.7743,64.7006,64.7743,4548.0
2015-07-30 12:50:00,96.78,96.99,96.78,96.98,15990.0,64.7609,64.9014,64.7609,64.8947,15990.0
2015-07-30 13:00:00,96.97,97.16,96.97,97.16,18814.0,64.888,65.0151,64.888,65.0151,18814.0
2015-07-30 13:10:00,97.17,97.18,97.04,97.08,11283.0,65.0218,65.0285,64.9348,64.9616,11283.0
2015-07-30 13:20:00,97.09,97.13,96.97,97.01,50183.0,64.9683,64.9951,64.888,64.9148,50183.0
2015-07-30 13:30:00,97.08,97.14,97.0,97.05,27181.0,64.9616,65.0018,64.9081,64.9415,27181.0
2015-07-30 13:40:00,97.02,97.12,96.98,97.04,36667.0,64.9215,64.9884,64.8947,64.9348,36667.0
2015-07-30 13:50:00,97.07,97.15,97.0,97.14,19231.0,64.9549,65.0085,64.9081,65.0018,19231.0
2015-07-30 14:00:00,97.13,97.13,97.0,97.04,25690.0,64.9951,64.9951,64.9081,64.9348,25690.0
2015-07-30 14:10:00,97.03,97.08,96.96,97.0,55463.0,64.9282,64.9616,64.8813,64.9081,55463.0
2015-07-30 14:20:00,97.01,97.07,96.99,97.03,21955.0,64.9148,64.9549,64.9014,64.9282,21955.0
2015-07-30 14:30:00,97.04,97.1,97.0,97.04,36285.0,64.9348,64.975,64.9081,64.9348,36285.0
2015-07-30 14:40:00,97.04,97.04,96.94,97.02,24744.0,64.9348,64.9348,64.8679,64.9215,24744.0
2015-07-30 14:50:00,97.0,97.03,96.96,96.99,28352.0,64.9081,64.9282,64.8813,64.9014,28352.0
2015-07-30 15:00:00,96.98,97.03,96.95,96.98,17889.0,64.8947,64.9282,64.8746,64.8947,17889.0
2015-07-30 15:10:00,96.99,97.03,96.94,97.01,35540.0,64.9014,64.9282,64.8679,64.9148,35540.0
2015-07-30 15:20:00,97.03,97.04,96.98,97.02,44824.0,64.9282,64.9348,64.8947,64.9215,44824.0
2015-07-30 15:30:00,97.03,97.04,96.98,97.03,51197.0,64.9282,64.9348,64.8947,64.9282,51197.0
2015-07-30 15:40:00,97.03,97.07,96.96,96.99,28378.0,64.9282,64.9549,64.8813,64.9014,28378.0
2015-07-30 15:50:00,97.0,97.07,96.95,97.0,136281.0,64.9081,64.9549,64.8746,64.9081,136281.0
2015-07-31 09:30:00,96.97,97.05,96.1,96.1,32761.0,64.888,64.9415,64.3058,64.3058,32761.0
2015-07-31 09:40:00,96.1,96.23,95.81,96.07,58961.0,64.3058,64.3928,64.1118,64.2858,58961.0
2015-07-31 09:50:00,96.04,96.14,95.95,96.12,23049.0,64.2657,64.3326,64.2055,64.3192,23049.0
2015-07-31 10:00:00,96.13,96.33,95.98,96.29,22583.0,64.3259,64.4597,64.2255,64.433,22583.0
2015-07-31 10:10:00,96.3,96.4,96.2,96.27,24569.0,64.4397,64.5066,64.3728,64.4196,24569.0
2015-07-31 10:20:00,96.26,96.34,96.1,96.17,33773.0,64.4129,64.4664,64.3058,64.3527,33773.0
2015-07-31 10:30:00,96.15,96.37,96.08,96.23,24161.0,64.3393,64.4865,64.2925,64.3928,24161.0
2015-07-31 10:40:00,96.19,96.29,96.13,96.22,37148.0,64.3661,64.433,64.3259,64.3861,37148.0
2015-07-31 10:50:00,96.2,96.25,96.11,96.25,64116.0,64.3728,64.4062,64.3125,64.4062,64116.0
2015-07-31 11:00:00,96.22,96.27,96.04,96.09,28187.0,64.3861,64.4196,64.2657,64.2992,28187.0
2015-07-31 11:10:00,96.08,96.08,95.87,96.03,74335.0,64.2925,64.2925,64.1519,64.259,74335.0
2015-07-31 11:20:00,96.03,96.17,95.85,95.86,24832.0,64.259,64.3527,64.1386,64.1452,24832.0
2015-07-31 11:30:00,95.87,95.97,95.73,95.73,21203.0,64.1519,64.2189,64.0583,64.0583,21203.0
2015-07-31 11:40:00,95.76,96.21,95.76,96.2,15863.0,64.0783,64.3795,64.0783,64.3728,15863.0
2015-07-31 11:50:00,96.19,96.23,96.02,96.03,10831.0,64.3661,64.3928,64.2523,64.259,10831.0
2015-07-31 12:00:00,96.04,96.06,95.85,95.9,10614.0,64.2657,64.2791,64.1386,64.172,10614.0
2015-07-31 12:10:00,95.91,95.96,95.86,95.86,7748.0,64.1787,64.2122,64.1452,64.1452,7748.0
2015-07-31 12:20:00,95.89,95.95,95.85,95.88,5023.0,64.1653,64.2055,64.1386,64.1586,5023.0
2015-07-31 12:30:00,95.88,95.99,95.82,95.84,87751.0,64.1586,64.2322,64.1185,64.1319,87751.0
2015-07-31 12:40:00,95.86,96.2,95.86,96.17,23911.0,64.1452,64.3728,64.1452,64.3527,23911.0
2015-07-31 12:50:00,96.15,96.39,96.13,96.34,38447.0,64.3393,64.4999,64.3259,64.4664,38447.0
2015-07-31 13:00:00,96.34,96.4,96.29,96.32,9382.0,64.4664,64.5066,64.433,64.4531,9382.0
2015-07-31 13:10:00,96.3,96.34,96.22,96.26,13503.0,64.4397,64.4664,64.3861,64.4129,13503.0
2015-07-31 13:20:00,96.25,96.35,96.25,96.35,6908.0,64.4062,64.4731,64.4062,64.4731,6908.0
2015-07-31 13:30:00,96.37,96.37,96.27,96.27,10123.0,64.4865,64.4865,64.4196,64.4196,10123.0
2015-07-31 13:40:00,96.25,96.34,96.22,96.3,6485.0,64.4062,64.4664,64.3861,64.4397,6485.0
2015-07-31 13:50:00,96.29,96.33,96.25,96.28,4337.0,64.433,64.4597,64.4062,64.4263,4337.0
2015-07-31 14:00:00,96.27,96.33,96.27,96.29,4861.0,64.4196,64.4597,64.4196,64.433,4861.0
2015-07-31 14:10:00,96.27,96.28,96.21,96.28,12518.0,64.4196,64.4263,64.3795,64.4263,12518.0
2015-07-31 14:20:00,96.29,96.33,96.16,96.28,16991.0,64.433,64.4597,64.346,64.4263,16991.0
2015-07-31 14:30:00,96.26,96.34,96.13,96.17,7965.0,64.4129,64.4664,64.3259,64.3527,7965.0
2015-07-31 14:40:00,96.19,96.2,96.04,96.04,28981.0,64.3661,64.3728,64.2657,64.2657,28981.0
2015-07-31 14:50:00,96.08,96.2,96.08,96.18,12522.0,64.2925,64.3728,64.2925,64.3594,12522.0
2015-07-31 15:00:00,96.2,96.26,96.12,96.17,17203.0,64.3728,64.4129,64.3192,64.3527,17203.0
2015-07-31 15:10:00,96.17,96.29,96.14,96.27,15609.0,64.3527,64.433,64.3326,64.4196,15609.0
2015-07-31 15:20:00,96.26,96.26,96.16,96.21,23392.0,64.4129,64.4129,64.346,64.3795,23392.0
2015-07-31 15:30:00,96.22,96.31,96.19,96.24,29512.0,64.3861,64.4464,64.3661,64.3995,29512.0
2015-07-31 15:40:00,96.24,96.26,96.1,96.11,31450.0,64.3995,64.4129,64.3058,64.3125,31450.0
2015-07-31 15:50:00,96.1,96.16,95.98,96.04,141420.0,64.3058,64.346,64.2255,64.2657,141420.0
2015-08-03 09:30:00,96.37,96.78,96.14,96.71,24862.0,64.4865,64.7609,64.3326,64.714,24862.0
2015-08-03 09:40:00,96.6,96.91,96.5,96.78,44603.0,64.6404,64.8479,64.5735,64.7609,44603.0
2015-08-03 09:50:00,96.85,97.11,96.79,96.95,24645.0,64.8077,64.9817,64.7676,64.8746,24645.0
2015-08-03 10:00:00,96.98,97.06,96.71,96.84,24693.0,64.8947,64.9482,64.714,64.801,24693.0
2015-08-03 10:10:00,96.89,97.0,96.55,96.55,29304.0,64.8345,64.9081,64.607,64.607,29304.0
2015-08-03 10:20:00,96.51,96.73,96.51,96.64,32679.0,64.5802,64.7274,64.5802,64.6672,32679.0
2015-08-03 10:30:00,96.63,96.65,96.44,96.63,65592.0,64.6605,64.6739,64.5334,64.6605,65592.0
2015-08-03 10:40:00,96.62,96.82,96.59,96.67,62523.0,64.6538,64.7876,64.6337,64.6873,62523.0
2015-08-03 10:50:00,96.72,96.75,96.5,96.61,58138.0,64.7207,64.7408,64.5735,64.6471,58138.0
2015-08-03 11:00:00,96.61,96.65,96.48,96.55,13168.0,64.6471,64.6739,64.5601,64.607,13168.0
2015-08-03 11:10:00,96.58,96.72,96.55,96.68,14160.0,64.627,64.7207,64.607,64.694,14160.0
2015-08-03 11:20:00,96.67,96.9,96.66,96.89,17825.0,64.6873,64.8412,64.6806,64.8345,17825.0
2015-08-03 11:30:00,96.87,96.95,96.73,96.73,25626.0,64.8211,64.8746,64.7274,64.7274,25626.0
2015-08-03 11:40:00,96.71,97.01,96.71,96.97,35680.0,64.714,64.9148,64.714,64.888,35680.0
2015-08-03 11:50:00,96.98,97.02,96.89,97.0,10903.0,64.8947,64.9215,64.8345,64.9081,10903.0
2015-08-03 12:00:00,97.02,97.03,96.84,96.95,31912.0,64.9215,64.9282,64.801,64.8746,31912.0
2015-08-03 12:10:00,96.95,97.01,96.89,96.91,23686.0,64.8746,64.9148,64.8345,64.8479,23686.0
2015-08-03 12:20:00,96.9,97.05,96.9,97.0,16879.0,64.8412,64.9415,64.8412,64.9081,16879.0
2015-08-03 12:30:00,97.0,97.0,96.75,96.77,14047.0,64.9081,64.9081,64.7408,64.7542,14047.0
2015-08-03 12:40:00,96.81,96.82,96.66,96.68,9200.0,64.7809,64.7876,64.6806,64.694,9200.0
2015-08-03 12:50:00,96.65,96.66,96.48,96.51,9126.0,64.6739,64.6806,64.5601,64.5802,9126.0
2015-08-03 13:00:00,96.52,96.52,96.37,96.37,9319.0,64.5869,64.5869,64.4865,64.4865,9319.0
2015-08-03 13:10:00,96.36,96.39,96.26,96.32,8471.0,64.4798,64.4999,64.4129,64.4531,8471.0
2015-08-03 13:20:00,96.31,96.37,96.28,96.31,11350.0,64.4464,64.4865,64.4263,64.4464,11350.0
2015-08-03 13:30:00,96.32,96.35,96.26,96.3,11300.0,64.4531,64.4731,64.4129,64.4397,11300.0
2015-08-03 13:40:00,96.32,96.44,96.29,96.44,5230.0,64.4531,64.5334,64.433,64.5334,5230.0
2015-08-03 13:50:00,96.42,96.42,96.29,96.31,7860.0,64.52,64.52,64.433,64.4464,7860.0
2015-08-03 14:00:00,96.3,96.41,96.28,96.35,12559.0,64.4397,64.5133,64.4263,64.4731,12559.0
2015-08-03 14:10:00,96.34,96.36,96.23,96.26,14762.0,64.4664,64.4798,64.3928,64.4129,14762.0
2015-08-03 14:20:00,96.26,96.32,96.18,96.24,17031.0,64.4129,64.4531,64.3594,64.3995,17031.0
2015-08-03 14:30:00,96.28,96.44,96.2,96.44,14278.0,64.4263,64.5334,64.3728,64.5334,14278.0
2015-08-03 14:40:00,96.44,96.51,96.38,96.38,16427.0,64.5334,64.5802,64.4932,64.4932,16427.0
2015-08-03 14:50:00,96.4,96.44,96.3,96.33,17699.0,64.5066,64.5334,64.4397,64.4597,17699.0
2015-08-03 15:00:00,96.35,96.54,96.33,96.53,18847.0,64.4731,64.6003,64.4597,64.5936,18847.0
2015-08-03 15:10:00,96.54,96.6,96.51,96.59,20150.0,64.6003,64.6404,64.5802,64.6337,20150.0
2015-08-03 15:20:00,96.61,96.64,96.57,96.61,22561.0,64.6471,64.6672,64.6203,64.6471,22561.0
2015-08-03 15:30:00,96.63,96.77,96.6,96.76,18269.0,64.6605,64.7542,64.6404,64.7475,18269.0
2015-08-03 15:40:00,96.75,96.86,96.71,96.86,25852.0,64.7408,64.8144,64.714,64.8144,25852.0
2015-08-03 15:50:00,96.84,97.03,96.83,96.98,64873.0,64.801,64.9282,64.7943,64.8947,64873.0
2015-08-04 09:30:00,96.86,97.21,96.15,96.8,27611.0,64.8144,65.0486,64.3393,64.7743,27611.0
2015-08-04 09:40:00,96.88,97.21,96.88,97.16,16098.0,64.8278,65.0486,64.8278,65.0151,16098.0
2015-08-04 09:50:00,97.14,97.21,97.1,97.15,13800.0,65.0018,65.0486,64.975,65.0085,13800.0
2015-08-04 10:00:00,97.14,97.15,96.99,97.01,35447.0,65.0018,65.0085,64.9014,64.9148,35447.0
2015-08-04 10:10:00,97.0,97.06,96.91,96.92,41699.0,64.9081,64.9482,64.8479,64.8546,41699.0
2015-08-04 10:20:00,96.93,97.14,96.91,97.14,18960.0,64.8612,65.0018,64.8479,65.0018,18960.0
2015-08-04 10:30:00,97.13,97.15,97.02,97.02,19381.0,64.9951,65.0085,64.9215,64.9215,19381.0
2015-08-04 10:40:00,97.03,97.17,96.97,97.12,18990.0,64.9282,65.0218,64.888,64.9884,18990.0
2015-08-04 10:50:00,97.12,97.12,96.92,96.97,36800.0,64.9884,64.9884,64.8546,64.888,36800.0
2015-08-04 11:00:00,96.99,97.05,96.91,96.91,14743.0,64.9014,64.9415,64.8479,64.8479,14743.0
2015-08-04 11:10:00,96.94,97.05,96.78,96.79,14131.0,64.8679,64.9415,64.7609,64.7676,14131.0
2015-08-04 11:20:00,96.78,96.85,96.71,96.75,10932.0,64.7609,64.8077,64.714,64.7408,10932.0
2015-08-04 11:30:00,96.72,96.9,96.72,96.9,4255.0,64.7207,64.8412,64.7207,64.8412,4255.0
2015-08-04 11:40:00,96.95,97.0,96.78,96.79,11483.0,64.8746,64.9081,64.7609,64.7676,11483.0
2015-08-04 11:50:00,96.81,96.81,96.71,96.74,9401.0,64.7809,64.7809,64.714,64.7341,9401.0
2015-08-04 12:00:00,96.74,96.75,96.68,96.7,16042.0,64.7341,64.7408,64.694,64.7073,16042.0
2015-08-04 12:10:00,96.7,96.71,96.65,96.7,10020.0,64.7073,64.714,64.6739,64.7073,10020.0
2015-08-04 12:20:00,96.7,96.71,96.58,96.58,12247.0,64.7073,64.714,64.627,64.627,12247.0
2015-08-04 12:30:00,96.58,96.68,96.58,96.64,5864.0,64.627,64.694,64.627,64.6672,5864.0
2015-08-04 12:40:00,96.66,96.66,96.46,96.48,14873.0,64.6806,64.6806,64.5467,64.5601,14873.0
2015-08-04 12:50:00,96.48,96.48,96.33,96.33,4750.0,64.5601,64.5601,64.4597,64.4597,4750.0
2015-08-04 13:00:00,96.33,96.39,96.25,96.37,8635.0,64.4597,64.4999,64.4062,64.4865,8635.0
2015-08-04 13:10:00,96.38,96.48,96.37,96.46,10410.0,64.4932,64.5601,64.4865,64.5467,10410.0
2015-08-04 13:20:00,96.46,96.53,96.46,96.48,19218.0,64.5467,64.5936,64.5467,64.5601,19218.0
2015-08-04 13:30:00,96.49,96.82,96.48,96.79,53538.0,64.5668,64.7876,64.5601,64.7676,53538.0
2015-08-04 13:40:00,96.78,96.78,96.56,96.56,26159.0,64.7609,64.7609,64.6137,64.6137,26159.0
2015-08-04 13:50:00,96.55,96.6,96.34,96.34,22019.0,64.607,64.6404,64.4664,64.4664,22019.0
2015-08-04 14:00:00,96.36,96.45,96.27,96.27,14468.0,64.4798,64.54,64.4196,64.4196,14468.0
2015-08-04 14:10:00,96.26,96.39,96.23,96.39,17003.0,64.4129,64.4999,64.3928,64.4999,17003.0
2015-08-04 14:20:00,96.41,96.45,96.37,96.43,10107.0,64.5133,64.54,64.4865,64.5267,10107.0
2015-08-04 14:30:00,96.41,96.55,96.37,96.55,13800.0,64.5133,64.607,64.4865,64.607,13800.0
2015-08-04 14:40:00,96.52,96.61,96.46,96.61,10470.0,64.5869,64.6471,64.5467,64.6471,10470.0
2015-08-04 14:50:00,96.65,96.65,96.55,96.6,12995.0,64.6739,64.6739,64.607,64.6404,12995.0
2015-08-04 15:00:00,96.61,96.7,96.57,96.58,24044.0,64.6471,64.7073,64.6203,64.627,24044.0
2015-08-04 15:10:00,96.57,96.6,96.52,96.57,26328.0,64.6203,64.6404,64.5869,64.6203,26328.0
2015-08-04 15:20:00,96.6,96.65,96.53,96.63,20935.0,64.6404,64.6739,64.5936,64.6605,20935.0
2015-08-04 15:30:00,96.7,96.78,96.57,96.59,21860.0,64.7073,64.7609,64.6203,64.6337,21860.0
2015-08-04 15:40:00,96.6,96.64,96.48,96.53,34412.0,64.6404,64.6672,64.5601,64.5936,34412.0
2015-08-04 15:50:00,96.54,96.69,96.51,96.69,101621.0,64.6003,64.7006,64.5802,64.7006,101621.0
2015-08-05 09:30:00,97.65,97.65,96.9,96.97,34153.0,65.343,65.343,64.8412,64.888,34153.0
2015-08-05 09:40:00,97.05,97.15,96.9,97.04,18000.0,64.9415,65.0085,64.8412,64.9348,18000.0
2015-08-05 09:50:00,97.04,97.18,96.95,96.99,29995.0,64.9348,65.0285,64.8746,64.9014,29995.0
2015-08-05 10:00:00,97.01,97.19,96.99,97.09,25926.0,64.9148,65.0352,64.9014,64.9683,25926.0
2015-08-05 10:10:00,97.12,97.37,97.04,97.29,27562.0,64.9884,65.1557,64.9348,65.1021,27562.0
2015-08-05 10:20:00,97.33,97.42,97.29,97.36,41052.0,65.1289,65.1891,65.1021,65.149,41052.0
2015-08-05 10:30:00,97.32,97.4,97.22,97.23,29418.0,65.1222,65.1757,65.0553,65.062,29418.0
2015-08-05 10:40:00,97.25,97.3,97.1,97.25,43819.0,65.0754,65.1088,64.975,65.0754,43819.0
2015-08-05 10:50:00,97.26,97.36,97.24,97.35,50494.0,65.0821,65.149,65.0687,65.1423,50494.0
2015-08-05 11:00:00,97.36,97.4,97.3,97.36,49031.0,65.149,65.1757,65.1088,65.149,49031.0
2015-08-05 11:10:00,97.39,97.45,97.31,97.31,30606.0,65.1691,65.2092,65.1155,65.1155,30606.0
2015-08-05 11:20:00,97.31,97.42,97.25,97.34,52179.0,65.1155,65.1891,65.0754,65.1356,52179.0
2015-08-05 11:30:00,97.34,97.4,97.27,97.31,13035.0,65.1356,65.1757,65.0888,65.1155,13035.0
2015-08-05 11:40:00,97.29,97.36,97.27,97.29,24844.0,65.1021,65.149,65.0888,65.1021,24844.0
2015-08-05 11:50:00,97.33,97.34,97.07,97.07,18777.0,65.1289,65.1356,64.9549,64.9549,18777.0
2015-08-05 12:00:00,97.1,97.21,97.04,97.19,8923.0,64.975,65.0486,64.9348,65.0352,8923.0
2015-08-05 12:10:00,97.16,97.2,97.04,97.08,13719.0,65.0151,65.0419,64.9348,64.9616,13719.0
2015-08-05 12:20:00,97.14,97.17,97.08,97.11,17902.0,65.0018,65.0218,64.9616,64.9817,17902.0
2015-08-05 12:30:00,97.11,97.16,97.05,97.16,11000.0,64.9817,65.0151,64.9415,65.0151,11000.0
2015-08-05 12:40:00,97.14,97.23,97.03,97.14,10503.0,65.0018,65.062,64.9282,65.0018,10503.0
2015-08-05 12:50:00,97.16,97.23,97.15,97.22,23669.0,65.0151,65.062,65.0085,65.0553,23669.0
2015-08-05 13:00:00,97.22,97.22,97.15,97.18,10789.0,65.0553,65.0553,65.0085,65.0285,10789.0
2015-08-05 13:10:00,97.19,97.19,97.05,97.14,21142.0,65.0352,65.0352,64.9415,65.0018,21142.0
2015-08-05 13:20:00,97.1,97.25,97.09,97.25,25051.0,64.975,65.0754,64.9683,65.0754,25051.0
2015-08-05 13:30:00,97.25,97.32,97.2,97.31,18133.0,65.0754,65.1222,65.0419,65.1155,18133.0
2015-08-05 13:40:00,97.32,97.52,97.32,97.34,42068.0,65.1222,65.256,65.1222,65.1356,42068.0
2015-08-05 13:50:00,97.33,97.48,97.33,97.44,28594.0,65.1289,65.2293,65.1289,65.2025,28594.0
2015-08-05 14:00:00,97.44,97.71,97.39,97.71,24403.0,65.2025,65.3832,65.1691,65.3832,24403.0
2015-08-05 14:10:00,97.7,97.96,97.69,97.94,36054.0,65.3765,65.5505,65.3698,65.5371,36054.0
2015-08-05 14:20:00,97.95,98.05,97.9,98.04,31068.0,65.5438,65.6107,65.5103,65.604,31068.0
2015-08-05 14:30:00,98.04,98.05,97.89,97.97,28847.0,65.604,65.6107,65.5036,65.5572,28847.0
2015-08-05 14:40:00,97.95,97.99,97.83,97.99,22488.0,65.5438,65.5705,65.4635,65.5705,22488.0
2015-08-05 14:50:00,97.98,98.04,97.92,98.0,34062.0,65.5639,65.604,65.5237,65.5772,34062.0
2015-08-05 15:00:00,98.01,98.03,97.96,97.96,30753.0,65.5839,65.5973,65.5505,65.5505,30753.0
2015-08-05 15:10:00,97.99,98.01,97.87,97.92,45026.0,65.5705,65.5839,65.4902,65.5237,45026.0
2015-08-05 15:20:00,97.92,98.03,97.91,97.97,45599.0,65.5237,65.5973,65.517,65.5572,45599.0
2015-08-05 15:30:00,97.97,98.02,97.84,98.0,49901.0,65.5572,65.5906,65.4702,65.5772,49901.0
2015-08-05 15:40:00,97.97,98.05,97.97,98.02,58890.0,65.5572,65.6107,65.5572,65.5906,58890.0
2015-08-05 15:50:00,98.01,98.08,97.8,97.86,177284.0,65.5839,65.6308,65.4434,65.4836,177284.0
2015-08-06 09:30:00,98.27,98.27,97.83,98.05,53543.0,65.7579,65.7579,65.4635,65.6107,53543.0
2015-08-06 09:40:00,98.11,98.15,97.92,98.01,32696.0,65.6508,65.6776,65.5237,65.5839,32696.0
2015-08-06 09:50:00,98.03,98.08,97.88,97.92,12983.0,65.5973,65.6308,65.4969,65.5237,12983.0
2015-08-06 10:00:00,97.98,97.99,97.85,97.92,25508.0,65.5639,65.5705,65.4769,65.5237,25508.0
2015-08-06 10:10:00,97.9,98.09,97.89,98.03,25608.0,65.5103,65.6375,65.5036,65.5973,25608.0
2015-08-06 10:20:00,98.03,98.08,97.92,97.92,12161.0,65.5973,65.6308,65.5237,65.5237,12161.0
2015-08-06 10:30:00,97.92,98.0,97.87,97.89,8800.0,65.5237,65.5772,65.4902,65.5036,8800.0
2015-08-06 10:40:00,97.89,97.95,97.85,97.93,12439.0,65.5036,65.5438,65.4769,65.5304,12439.0
2015-08-06 10:50:00,97.91,97.95,97.86,97.92,30547.0,65.517,65.5438,65.4836,65.5237,30547.0
2015-08-06 11:00:00,97.96,98.02,97.88,97.93,12040.0,65.5505,65.5906,65.4969,65.5304,12040.0
2015-08-06 11:10:00,97.95,98.03,97.9,97.99,27382.0,65.5438,65.5973,65.5103,65.5705,27382.0
2015-08-06 11:20:00,97.98,98.01,97.8,97.82,19870.0,65.5639,65.5839,65.4434,65.4568,19870.0
2015-08-06 11:30:00,97.82,97.85,97.62,97.62,9428.0,65.4568,65.4769,65.323,65.323,9428.0
2015-08-06 11:40:00,97.62,97.65,97.45,97.53,18709.0,65.323,65.343,65.2092,65.2627,18709.0
2015-08-06 11:50:00,97.53,97.54,97.17,97.19,24079.0,65.2627,65.2694,65.0218,65.0352,24079.0
2015-08-06 12:00:00,97.16,97.25,97.11,97.11,17423.0,65.0151,65.0754,64.9817,64.9817,17423.0
2015-08-06 12:10:00,97.12,97.16,96.96,96.96,21294.0,64.9884,65.0151,64.8813,64.8813,21294.0
2015-08-06 12:20:00,96.96,96.98,96.78,96.86,44050.0,64.8813,64.8947,64.7609,64.8144,44050.0
2015-08-06 12:30:00,96.86,96.88,96.51,96.57,22252.0,64.8144,64.8278,64.5802,64.6203,22252.0
2015-08-06 12:40:00,96.56,96.8,96.53,96.76,44011.0,64.6137,64.7743,64.5936,64.7475,44011.0
2015-08-06 12:50:00,96.8,96.8,96.61,96.62,23532.0,64.7743,64.7743,64.6471,64.6538,23532.0
2015-08-06 13:00:00,96.62,96.73,96.58,96.73,30392.0,64.6538,64.7274,64.627,64.7274,30392.0
2015-08-06 13:10:00,96.77,96.97,96.75,96.95,12592.0,64.7542,64.888,64.7408,64.8746,12592.0
2015-08-06 13:20:00,96.95,97.09,96.95,97.01,14682.0,64.8746,64.9683,64.8746,64.9148,14682.0
2015-08-06 13:30:00,97.04,97.1,97.0,97.0,20522.0,64.9348,64.975,64.9081,64.9081,20522.0
2015-08-06 13:40:00,97.0,97.13,96.98,97.13,12476.0,64.9081,64.9951,64.8947,64.9951,12476.0
2015-08-06 13:50:00,97.09,97.11,96.82,96.83,20491.0,64.9683,64.9817,64.7876,64.7943,20491.0
2015-08-06 14:00:00,96.82,96.88,96.8,96.87,15447.0,64.7876,64.8278,64.7743,64.8211,15447.0
2015-08-06 14:10:00,96.87,97.03,96.87,97.01,6427.0,64.8211,64.9282,64.8211,64.9148,6427.0
2015-08-06 14:20:00,97.0,97.14,97.0,97.1,6820.0,64.9081,65.0018,64.9081,64.975,6820.0
2015-08-06 14:30:00,97.1,97.14,97.05,97.09,9156.0,64.975,65.0018,64.9415,64.9683,9156.0
2015-08-06 14:40:00,97.1,97.18,97.1,97.11,16532.0,64.975,65.0285,64.975,64.9817,16532.0
2015-08-06 14:50:00,97.11,97.11,97.05,97.07,11618.0,64.9817,64.9817,64.9415,64.9549,11618.0
2015-08-06 15:00:00,97.09,97.21,97.09,97.15,15096.0,64.9683,65.0486,64.9683,65.0085,15096.0
2015-08-06 15:10:00,97.15,97.23,97.15,97.16,26405.0,65.0085,65.062,65.0085,65.0151,26405.0
2015-08-06 15:20:00,97.17,97.2,97.04,97.05,14037.0,65.0218,65.0419,64.9348,64.9415,14037.0
2015-08-06 15:30:00,97.04,97.1,97.0,97.1,19113.0,64.9348,64.975,64.9081,64.975,19113.0
2015-08-06 15:40:00,97.12,97.17,97.07,97.14,20871.0,64.9884,65.0218,64.9549,65.0018,20871.0
2015-08-06 15:50:00,97.14,97.24,97.04,97.09,90086.0,65.0018,65.0687,64.9348,64.9683,90086.0
2015-08-07 09:30:00,96.97,97.19,96.73,97.05,21169.0,64.888,65.0352,64.7274,64.9415,21169.0
2015-08-07 09:40:00,97.12,97.41,97.01,97.03,9898.0,64.9884,65.1824,64.9148,64.9282,9898.0
2015-08-07 09:50:00,96.99,97.04,96.78,96.95,9613.0,64.9014,64.9348,64.7609,64.8746,9613.0
2015-08-07 10:00:00,96.87,97.08,96.84,97.07,17111.0,64.8211,64.9616,64.801,64.9549,17111.0
2015-08-07 10:10:00,97.04,97.28,97.0,97.28,12454.0,64.9348,65.0954,64.9081,65.0954,12454.0
2015-08-07 10:20:00,97.23,97.31,97.01,97.04,24435.0,65.062,65.1155,64.9148,64.9348,24435.0
2015-08-07 10:30:00,97.06,97.3,96.99,97.21,25221.0,64.9482,65.1088,64.9014,65.0486,25221.0
2015-08-07 10:40:00,97.23,97.24,97.09,97.23,19950.0,65.062,65.0687,64.9683,65.062,19950.0
2015-08-07 10:50:00,97.22,97.25,96.97,96.97,10594.0,65.0553,65.0754,64.888,64.888,10594.0
2015-08-07 11:00:00,97.0,97.15,96.95,96.95,9783.0,64.9081,65.0085,64.8746,64.8746,9783.0
2015-08-07 11:10:00,96.92,97.01,96.83,96.83,14225.0,64.8546,64.9148,64.7943,64.7943,14225.0
2015-08-07 11:20:00,96.85,96.89,96.65,96.7,19032.0,64.8077,64.8345,64.6739,64.7073,19032.0
2015-08-07 11:30:00,96.65,96.7,96.52,96.52,13804.0,64.6739,64.7073,64.5869,64.5869,13804.0
2015-08-07 11:40:00,96.51,96.61,96.51,96.55,10362.0,64.5802,64.6471,64.5802,64.607,10362.0
2015-08-07 11:50:00,96.53,96.62,96.46,96.61,11338.0,64.5936,64.6538,64.5467,64.6471,11338.0
2015-08-07 12:00:00,96.62,96.9,96.62,96.83,8097.0,64.6538,64.8412,64.6538,64.7943,8097.0
2015-08-07 12:10:00,96.8,96.85,96.76,96.84,18690.0,64.7743,64.8077,64.7475,64.801,18690.0
2015-08-07 12:20:00,96.8,96.91,96.76,96.91,8187.0,64.7743,64.8479,64.7475,64.8479,8187.0
2015-08-07 12:30:00,96.91,96.91,96.78,96.83,15338.0,64.8479,64.8479,64.7609,64.7943,15338.0
2015-08-07 12:40:00,96.86,96.88,96.77,96.82,5484.0,64.8144,64.8278,64.7542,64.7876,5484.0
2015-08-07 12:50:00,96.81,96.85,96.62,96.71,10639.0,64.7809,64.8077,64.6538,64.714,10639.0
2015-08-07 13:00:00,96.67,96.68,96.57,96.6,8167.0,64.6873,64.694,64.6203,64.6404,8167.0
2015-08-07 13:10:00,96.57,96.61,96.51,96.51,4761.0,64.6203,64.6471,64.5802,64.5802,4761.0
2015-08-07 13:20:00,96.47,96.58,96.41,96.58,11462.0,64.5534,64.627,64.5133,64.627,11462.0
2015-08-07 13:30:00,96.57,96.74,96.57,96.67,12869.0,64.6203,64.7341,64.6203,64.6873,12869.0
2015-08-07 13:40:00,96.71,96.78,96.69,96.73,6900.0,64.714,64.7609,64.7006,64.7274,6900.0
2015-08-07 13:50:00,96.73,96.85,96.69,96.82,10026.0,64.7274,64.8077,64.7006,64.7876,10026.0
2015-08-07 14:00:00,96.8,96.84,96.79,96.82,9151.0,64.7743,64.801,64.7676,64.7876,9151.0
2015-08-07 14:10:00,96.82,96.91,96.82,96.83,10045.0,64.7876,64.8479,64.7876,64.7943,10045.0
2015-08-07 14:20:00,96.81,97.03,96.79,96.94,9794.0,64.7809,64.9282,64.7676,64.8679,9794.0
2015-08-07 14:30:00,96.97,97.16,96.97,97.11,10043.0,64.888,65.0151,64.888,64.9817,10043.0
2015-08-07 14:40:00,97.1,97.1,97.02,97.05,8228.0,64.975,64.975,64.9215,64.9415,8228.0
2015-08-07 14:50:00,97.1,97.23,97.08,97.21,10792.0,64.975,65.062,64.9616,65.0486,10792.0
2015-08-07 15:00:00,97.22,97.22,97.12,97.18,13426.0,65.0553,65.0553,64.9884,65.0285,13426.0
2015-08-07 15:10:00,97.17,97.22,97.09,97.17,15973.0,65.0218,65.0553,64.9683,65.0218,15973.0
2015-08-07 15:20:00,97.17,97.24,97.13,97.2,47253.0,65.0218,65.0687,64.9951,65.0419,47253.0
2015-08-07 15:30:00,97.22,97.28,97.19,97.2,40824.0,65.0553,65.0954,65.0352,65.0419,40824.0
2015-08-07 15:40:00,97.2,97.27,97.12,97.27,22490.0,65.0419,65.0888,64.9884,65.0888,22490.0
2015-08-07 15:50:00,97.27,97.41,97.19,97.25,86304.0,65.0888,65.1824,65.0352,65.0754,86304.0
2015-08-10 09:30:00,98.13,98.28,97.62,98.12,41001.0,65.6642,65.7646,65.323,65.6575,41001.0
2015-08-10 09:40:00,98.12,98.35,98.02,98.27,31144.0,65.6575,65.8114,65.5906,65.7579,31144.0
2015-08-10 09:50:00,98.29,98.36,98.1,98.15,27839.0,65.7713,65.8181,65.6442,65.6776,27839.0
2015-08-10 10:00:00,98.16,98.21,98.06,98.1,28061.0,65.6843,65.7178,65.6174,65.6442,28061.0
2015-08-10 10:10:00,98.12,98.26,98.1,98.16,20665.0,65.6575,65.7512,65.6442,65.6843,20665.0
2015-08-10 10:20:00,98.21,98.33,98.12,98.27,19075.0,65.7178,65.7981,65.6575,65.7579,19075.0
2015-08-10 10:30:00,98.23,98.25,98.05,98.05,19314.0,65.7311,65.7445,65.6107,65.6107,19314.0
2015-08-10 10:40:00,98.08,98.11,97.99,98.11,9800.0,65.6308,65.6508,65.5705,65.6508,9800.0
2015-08-10 10:50:00,98.07,98.18,98.06,98.16,19650.0,65.6241,65.6977,65.6174,65.6843,19650.0
2015-08-10 11:00:00,98.18,98.39,98.16,98.3,21840.0,65.6977,65.8382,65.6843,65.778,21840.0
2015-08-10 11:10:00,98.32,98.39,98.3,98.34,15730.0,65.7914,65.8382,65.778,65.8048,15730.0
2015-08-10 11:20:00,98.34,98.34,98.09,98.11,9533.0,65.8048,65.8048,65.6375,65.6508,9533.0
2015-08-10 11:30:00,98.11,98.3,98.11,98.26,11153.0,65.6508,65.778,65.6508,65.7512,11153.0
2015-08-10 11:40:00,98.28,98.31,98.1,98.1,10032.0,65.7646,65.7847,65.6442,65.6442,10032.0
2015-08-10 11:50:00,98.12,98.15,98.03,98.06,15518.0,65.6575,65.6776,65.5973,65.6174,15518.0
2015-08-10 12:00:00,98.09,98.18,98.08,98.16,7915.0,65.6375,65.6977,65.6308,65.6843,7915.0
2015-08-10 12:10:00,98.17,98.2,98.05,98.06,13920.0,65.691,65.7111,65.6107,65.6174,13920.0
2015-08-10 12:20:00,98.06,98.25,98.01,98.21,13486.0,65.6174,65.7445,65.5839,65.7178,13486.0
2015-08-10 12:30:00,98.21,98.25,98.2,98.21,9763.0,65.7178,65.7445,65.7111,65.7178,9763.0
2015-08-10 12:40:00,98.23,98.29,98.2,98.25,10629.0,65.7311,65.7713,65.7111,65.7445,10629.0
2015-08-10 12:50:00,98.23,98.25,98.19,98.22,6225.0,65.7311,65.7445,65.7044,65.7245,6225.0
2015-08-10 13:00:00,98.22,98.34,98.22,98.31,11801.0,65.7245,65.8048,65.7245,65.7847,11801.0
2015-08-10 13:10:00,98.31,98.33,98.21,98.21,9081.0,65.7847,65.7981,65.7178,65.7178,9081.0
2015-08-10 13:20:00,98.23,98.31,98.2,98.28,8617.0,65.7311,65.7847,65.7111,65.7646,8617.0
2015-08-10 13:30:00,98.28,98.33,98.22,98.33,8771.0,65.7646,65.7981,65.7245,65.7981,8771.0
2015-08-10 13:40:00,98.33,98.36,98.25,98.3,10720.0,65.7981,65.8181,65.7445,65.778,10720.0
2015-08-10 13:50:00,98.31,98.35,98.24,98.26,12039.0,65.7847,65.8114,65.7378,65.7512,12039.0
2015-08-10 14:00:00,98.28,98.32,98.23,98.26,10775.0,65.7646,65.7914,65.7311,65.7512,10775.0
2015-08-10 14:10:00,98.25,98.29,98.21,98.26,17223.0,65.7445,65.7713,65.7178,65.7512,17223.0
2015-08-10 14:20:00,98.25,98.28,98.22,98.25,13027.0,65.7445,65.7646,65.7245,65.7445,13027.0
2015-08-10 14:30:00,98.26,98.29,98.17,98.18,12761.0,65.7512,65.7713,65.691,65.6977,12761.0
2015-08-10 14:40:00,98.17,98.18,98.13,98.14,9183.0,65.691,65.6977,65.6642,65.6709,9183.0
2015-08-10 14:50:00,98.13,98.13,98.02,98.09,22393.0,65.6642,65.6642,65.5906,65.6375,22393.0
2015-08-10 15:00:00,98.1,98.18,98.1,98.1,20016.0,65.6442,65.6977,65.6442,65.6442,20016.0
2015-08-10 15:10:00,98.1,98.11,98.08,98.11,11918.0,65.6442,65.6508,65.6308,65.6508,11918.0
2015-08-10 15:20:00,98.11,98.11,98.06,98.08,15672.0,65.6508,65.6508,65.6174,65.6308,15672.0
2015-08-10 15:30:00,98.08,98.11,98.05,98.08,20471.0,65.6308,65.6508,65.6107,65.6308,20471.0
2015-08-10 15:40:00,98.07,98.14,98.05,98.05,22596.0,65.6241,65.6709,65.6107,65.6107,22596.0
2015-08-10 15:50:00,98.06,98.2,97.99,98.0,103035.0,65.6174,65.7111,65.5705,65.5772,103035.0
2015-08-11 09:30:00,97.58,97.72,97.05,97.38,53000.0,65.2962,65.3899,64.9415,65.1624,53000.0
2015-08-11 09:40:00,97.28,97.59,97.2,97.5,17948.0,65.0954,65.3029,65.0419,65.2427,17948.0
2015-08-11 09:50:00,97.54,97.55,97.23,97.51,19940.0,65.2694,65.2761,65.062,65.2494,19940.0
2015-08-11 10:00:00,97.5,97.61,97.44,97.52,25941.0,65.2427,65.3163,65.2025,65.256,25941.0
2015-08-11 10:10:00,97.55,97.65,97.46,97.59,19760.0,65.2761,65.343,65.2159,65.3029,19760.0
2015-08-11 10:20:00,97.58,97.89,97.57,97.86,29671.0,65.2962,65.5036,65.2895,65.4836,29671.0
2015-08-11 10:30:00,97.82,97.95,97.77,97.82,31065.0,65.4568,65.5438,65.4233,65.4568,31065.0
2015-08-11 10:40:00,97.86,97.9,97.75,97.82,21233.0,65.4836,65.5103,65.41,65.4568,21233.0
2015-08-11 10:50:00,97.87,97.94,97.75,97.76,29142.0,65.4902,65.5371,65.41,65.4166,29142.0
2015-08-11 11:00:00,97.75,97.79,97.61,97.62,10940.0,65.41,65.4367,65.3163,65.323,10940.0
2015-08-11 11:10:00,97.63,97.66,97.59,97.59,15455.0,65.3297,65.3497,65.3029,65.3029,15455.0
2015-08-11 11:20:00,97.59,97.66,97.46,97.48,33538.0,65.3029,65.3497,65.2159,65.2293,33538.0
2015-08-11 11:30:00,97.49,97.49,97.25,97.27,20907.0,65.236,65.236,65.0754,65.0888,20907.0
2015-08-11 11:40:00,97.25,97.25,97.03,97.03,9810.0,65.0754,65.0754,64.9282,64.9282,9810.0
2015-08-11 11:50:00,97.03,97.16,96.96,96.99,17308.0,64.9282,65.0151,64.8813,64.9014,17308.0
2015-08-11 12:00:00,97.01,97.05,96.95,96.96,8352.0,64.9148,64.9415,64.8746,64.8813,8352.0
2015-08-11 12:10:00,96.95,97.06,96.92,96.92,11986.0,64.8746,64.9482,64.8546,64.8546,11986.0
2015-08-11 12:20:00,96.93,96.97,96.8,96.91,15883.0,64.8612,64.888,64.7743,64.8479,15883.0
2015-08-11 12:30:00,96.93,97.11,96.91,97.1,12300.0,64.8612,64.9817,64.8479,64.975,12300.0
2015-08-11 12:40:00,97.11,97.24,97.11,97.24,18652.0,64.9817,65.0687,64.9817,65.0687,18652.0
2015-08-11 12:50:00,97.23,97.24,97.1,97.1,11318.0,65.062,65.0687,64.975,64.975,11318.0
2015-08-11 13:00:00,97.09,97.14,97.02,97.04,8797.0,64.9683,65.0018,64.9215,64.9348,8797.0
2015-08-11 13:10:00,97.02,97.08,96.99,97.03,8280.0,64.9215,64.9616,64.9014,64.9282,8280.0
2015-08-11 13:20:00,97.06,97.07,97.0,97.06,9966.0,64.9482,64.9549,64.9081,64.9482,9966.0
2015-08-11 13:30:00,97.04,97.17,97.02,97.17,8927.0,64.9348,65.0218,64.9215,65.0218,8927.0
2015-08-11 13:40:00,97.15,97.23,97.13,97.14,7750.0,65.0085,65.062,64.9951,65.0018,7750.0
2015-08-11 13:50:00,97.15,97.15,97.06,97.1,10072.0,65.0085,65.0085,64.9482,64.975,10072.0
2015-08-11 14:00:00,97.09,97.16,97.06,97.13,14104.0,64.9683,65.0151,64.9482,64.9951,14104.0
2015-08-11 14:10:00,97.15,97.15,96.92,96.95,11026.0,65.0085,65.0085,64.8546,64.8746,11026.0
2015-08-11 14:20:00,96.97,97.14,96.95,97.09,14473.0,64.888,65.0018,64.8746,64.9683,14473.0
2015-08-11 14:30:00,97.08,97.16,97.06,97.12,10413.0,64.9616,65.0151,64.9482,64.9884,10413.0
2015-08-11 14:40:00,97.1,97.26,97.1,97.23,9232.0,64.975,65.0821,64.975,65.062,9232.0
2015-08-11 14:50:00,97.22,97.23,97.13,97.21,15093.0,65.0553,65.062,64.9951,65.0486,15093.0
2015-08-11 15:00:00,97.25,97.27,97.13,97.17,14075.0,65.0754,65.0888,64.9951,65.0218,14075.0
2015-08-11 15:10:00,97.19,97.36,97.14,97.27,18993.0,65.0352,65.149,65.0018,65.0888,18993.0
2015-08-11 15:20:00,97.24,97.37,97.19,97.36,31606.0,65.0687,65.1557,65.0352,65.149,31606.0
2015-08-11 15:30:00,97.38,97.41,97.29,97.35,26042.0,65.1624,65.1824,65.1021,65.1423,26042.0
2015-08-11 15:40:00,97.36,97.46,97.31,97.34,56082.0,65.149,65.2159,65.1155,65.1356,56082.0
2015-08-11 15:50:00,97.35,97.51,97.21,97.25,228921.0,65.1423,65.2494,65.0486,65.0754,228921.0
2015-08-12 09:30:00,96.74,96.79,95.82,96.12,33377.0,64.7341,64.7676,64.1185,64.3192,33377.0
2015-08-12 09:40:00,96.13,96.19,95.75,95.78,29893.0,64.3259,64.3661,64.0716,64.0917,29893.0
2015-08-12 09:50:00,95.75,95.88,95.62,95.79,19209.0,64.0716,64.1586,63.9846,64.0984,19209.0
2015-08-12 10:00:00,95.77,95.77,95.21,95.21,21102.0,64.085,64.085,63.7103,63.7103,21102.0
2015-08-12 10:10:00,95.19,95.42,95.18,95.33,24657.0,63.6969,63.8508,63.6902,63.7906,24657.0
2015-08-12 10:20:00,95.39,95.39,95.01,95.29,31672.0,63.8307,63.8307,63.5765,63.7638,31672.0
2015-08-12 10:30:00,95.3,95.78,95.28,95.78,15498.0,63.7705,64.0917,63.7571,64.0917,15498.0
2015-08-12 10:40:00,95.8,95.87,95.56,95.56,23652.0,64.1051,64.1519,63.9445,63.9445,23652.0
2015-08-12 10:50:00,95.57,95.67,95.49,95.6,38148.0,63.9512,64.0181,63.8977,63.9713,38148.0
2015-08-12 11:00:00,95.63,95.75,95.56,95.61,25207.0,63.9913,64.0716,63.9445,63.978,25207.0
2015-08-12 11:10:00,95.61,95.68,95.52,95.67,20736.0,63.978,64.0248,63.9177,64.0181,20736.0
2015-08-12 11:20:00,95.67,95.71,95.33,95.5,28051.0,64.0181,64.0449,63.7906,63.9044,28051.0
2015-08-12 11:30:00,95.5,95.56,95.32,95.32,9200.0,63.9044,63.9445,63.7839,63.7839,9200.0
2015-08-12 11:40:00,95.32,95.36,95.25,95.26,7840.0,63.7839,63.8107,63.7371,63.7438,7840.0
2015-08-12 11:50:00,95.24,95.27,95.04,95.05,20082.0,63.7304,63.7504,63.5965,63.6032,20082.0
2015-08-12 12:00:00,95.09,95.28,95.08,95.22,40740.0,63.63,63.7571,63.6233,63.717,40740.0
2015-08-12 12:10:00,95.23,95.39,95.23,95.32,13387.0,63.7237,63.8307,63.7237,63.7839,13387.0
2015-08-12 12:20:00,95.33,95.44,95.3,95.43,13105.0,63.7906,63.8642,63.7705,63.8575,13105.0
2015-08-12 12:30:00,95.45,95.48,95.33,95.48,24812.0,63.8709,63.891,63.7906,63.891,24812.0
2015-08-12 12:40:00,95.5,95.62,95.5,95.58,20860.0,63.9044,63.9846,63.9044,63.9579,20860.0
2015-08-12 12:50:00,95.57,95.62,95.52,95.58,63651.0,63.9512,63.9846,63.9177,63.9579,63651.0
2015-08-12 13:00:00,95.61,95.87,95.6,95.86,18976.0,63.978,64.1519,63.9713,64.1452,18976.0
2015-08-12 13:10:00,95.86,96.0,95.82,96.0,11900.0,64.1452,64.2389,64.1185,64.2389,11900.0
2015-08-12 13:20:00,96.03,96.15,96.02,96.05,10497.0,64.259,64.3393,64.2523,64.2724,10497.0
2015-08-12 13:30:00,96.05,96.12,96.02,96.12,13295.0,64.2724,64.3192,64.2523,64.3192,13295.0
2015-08-12 13:40:00,96.15,96.28,96.11,96.28,9558.0,64.3393,64.4263,64.3125,64.4263,9558.0
2015-08-12 13:50:00,96.26,96.49,96.26,96.43,9410.0,64.4129,64.5668,64.4129,64.5267,9410.0
2015-08-12 14:00:00,96.43,96.43,96.35,96.4,17730.0,64.5267,64.5267,64.4731,64.5066,17730.0
2015-08-12 14:10:00,96.4,96.56,96.39,96.56,13204.0,64.5066,64.6137,64.4999,64.6137,13204.0
2015-08-12 14:20:00,96.56,96.56,96.22,96.26,25310.0,64.6137,64.6137,64.3861,64.4129,25310.0
2015-08-12 14:30:00,96.26,96.58,96.26,96.57,28434.0,64.4129,64.627,64.4129,64.6203,28434.0
2015-08-12 14:40:00,96.55,96.75,96.54,96.71,17139.0,64.607,64.7408,64.6003,64.714,17139.0
2015-08-12 14:50:00,96.68,96.83,96.66,96.82,7495.0,64.694,64.7943,64.6806,64.7876,7495.0
2015-08-12 15:00:00,96.85,96.91,96.78,96.83,21038.0,64.8077,64.8479,64.7609,64.7943,21038.0
2015-08-12 15:10:00,96.81,96.86,96.78,96.85,23354.0,64.7809,64.8144,64.7609,64.8077,23354.0
2015-08-12 15:20:00,96.85,97.1,96.85,97.1,72197.0,64.8077,64.975,64.8077,64.975,72197.0
2015-08-12 15:30:00,97.11,97.15,97.02,97.04,58628.0,64.9817,65.0085,64.9215,64.9348,58628.0
2015-08-12 15:40:00,97.03,97.03,96.92,97.0,35610.0,64.9282,64.9282,64.8546,64.9081,35610.0
2015-08-12 15:50:00,97.0,97.1,96.95,97.05,170339.0,64.9081,64.975,64.8746,64.9415,170339.0
2015-08-13 09:30:00,96.94,97.4,96.18,97.01,32819.0,64.8679,65.1757,64.3594,64.9148,32819.0
2015-08-13 09:40:00,96.98,97.25,96.96,96.96,5398.0,64.8947,65.0754,64.8813,64.8813,5398.0
2015-08-13 09:50:00,96.91,96.99,96.7,96.7,9344.0,64.8479,64.9014,64.7073,64.7073,9344.0
2015-08-13 10:00:00,96.68,96.85,96.55,96.85,14265.0,64.694,64.8077,64.607,64.8077,14265.0
2015-08-13 10:10:00,96.8,96.9,96.74,96.78,25392.0,64.7743,64.8412,64.7341,64.7609,25392.0
2015-08-13 10:20:00,96.78,97.18,96.75,97.15,12997.0,64.7609,65.0285,64.7408,65.0085,12997.0
2015-08-13 10:30:00,97.18,97.32,97.15,97.27,36615.0,65.0285,65.1222,65.0085,65.0888,36615.0
2015-08-13 10:40:00,97.26,97.51,97.22,97.43,301211.0,65.0821,65.2494,65.0553,65.1958,301211.0
2015-08-13 10:50:00,97.4,97.48,97.25,97.25,25291.0,65.1757,65.2293,65.0754,65.0754,25291.0
2015-08-13 11:00:00,97.24,97.39,97.07,97.07,16315.0,65.0687,65.1691,64.9549,64.9549,16315.0
2015-08-13 11:10:00,97.06,97.35,97.01,97.32,12134.0,64.9482,65.1423,64.9148,65.1222,12134.0
2015-08-13 11:20:00,97.29,97.36,97.16,97.22,19634.0,65.1021,65.149,65.0151,65.0553,19634.0
2015-08-13 11:30:00,97.22,97.4,97.14,97.38,21044.0,65.0553,65.1757,65.0018,65.1624,21044.0
2015-08-13 11:40:00,97.4,97.43,97.35,97.4,20612.0,65.1757,65.1958,65.1423,65.1757,20612.0
2015-08-13 11:50:00,97.42,97.42,97.33,97.33,15177.0,65.1891,65.1891,65.1289,65.1289,15177.0
2015-08-13 12:00:00,97.36,97.49,97.36,97.42,23304.0,65.149,65.236,65.149,65.1891,23304.0
2015-08-13 12:10:00,97.42,97.5,97.41,97.42,16450.0,65.1891,65.2427,65.1824,65.1891,16450.0
2015-08-13 12:20:00,97.45,97.6,97.45,97.57,34720.0,65.2092,65.3096,65.2092,65.2895,34720.0
2015-08-13 12:30:00,97.56,97.75,97.53,97.71,34376.0,65.2828,65.41,65.2627,65.3832,34376.0
2015-08-13 12:40:00,97.67,97.7,97.55,97.64,6946.0,65.3564,65.3765,65.2761,65.3363,6946.0
2015-08-13 12:50:00,97.65,97.72,97.64,97.69,11191.0,65.343,65.3899,65.3363,65.3698,11191.0
2015-08-13 13:00:00,97.67,97.76,97.64,97.73,14284.0,65.3564,65.4166,65.3363,65.3966,14284.0
2015-08-13 13:10:00,97.76,97.91,97.72,97.73,12585.0,65.4166,65.517,65.3899,65.3966,12585.0
2015-08-13 13:20:00,97.77,97.81,97.68,97.73,19950.0,65.4233,65.4501,65.3631,65.3966,19950.0
2015-08-13 13:30:00,97.74,97.76,97.67,97.7,9817.0,65.4033,65.4166,65.3564,65.3765,9817.0
2015-08-13 13:40:00,97.72,97.74,97.66,97.72,9029.0,65.3899,65.4033,65.3497,65.3899,9029.0
2015-08-13 13:50:00,97.73,97.79,97.64,97.76,27941.0,65.3966,65.4367,65.3363,65.4166,27941.0
2015-08-13 14:00:00,97.76,97.8,97.66,97.78,18372.0,65.4166,65.4434,65.3497,65.43,18372.0
2015-08-13 14:10:00,97.77,97.86,97.73,97.84,31256.0,65.4233,65.4836,65.3966,65.4702,31256.0
2015-08-13 14:20:00,97.82,97.87,97.74,97.81,31065.0,65.4568,65.4902,65.4033,65.4501,31065.0
2015-08-13 14:30:00,97.81,97.87,97.75,97.79,64248.0,65.4501,65.4902,65.41,65.4367,64248.0
2015-08-13 14:40:00,97.77,97.87,97.74,97.85,38046.0,65.4233,65.4902,65.4033,65.4769,38046.0
2015-08-13 14:50:00,97.86,98.04,97.84,97.99,30989.0,65.4836,65.604,65.4702,65.5705,30989.0
2015-08-13 15:00:00,97.98,98.03,97.87,97.92,25934.0,65.5639,65.5973,65.4902,65.5237,25934.0
2015-08-13 15:10:00,97.92,98.0,97.88,97.97,24516.0,65.5237,65.5772,65.4969,65.5572,24516.0
2015-08-13 15:20:00,97.98,98.0,97.88,97.9,25510.0,65.5639,65.5772,65.4969,65.5103,25510.0
2015-08-13 15:30:00,97.89,97.92,97.64,97.76,28557.0,65.5036,65.5237,65.3363,65.4166,28557.0
2015-08-13 15:40:00,97.76,97.85,97.7,97.81,34236.0,65.4166,65.4769,65.3765,65.4501,34236.0
2015-08-13 15:50:00,97.81,97.88,97.69,97.69,91562.0,65.4501,65.4969,65.3698,65.3698,91562.0
2015-08-14 09:30:00,97.85,97.91,97.44,97.78,21073.0,65.4769,65.517,65.2025,65.43,21073.0
2015-08-14 09:40:00,97.75,97.86,97.62,97.85,17653.0,65.41,65.4836,65.323,65.4769,17653.0
2015-08-14 09:50:00,97.84,98.26,97.77,97.95,18200.0,65.4702,65.7512,65.4233,65.5438,18200.0
2015-08-14 10:00:00,97.96,98.12,97.91,98.0,16500.0,65.5505,65.6575,65.517,65.5772,16500.0
2015-08-14 10:10:00,98.0,98.02,97.73,97.77,38202.0,65.5772,65.5906,65.3966,65.4233,38202.0
2015-08-14 10:20:00,97.82,97.97,97.71,97.72,30542.0,65.4568,65.5572,65.3832,65.3899,30542.0
2015-08-14 10:30:00,97.72,97.85,97.71,97.75,31027.0,65.3899,65.4769,65.3832,65.41,31027.0
2015-08-14 10:40:00,97.78,97.84,97.67,97.71,22000.0,65.43,65.4702,65.3564,65.3832,22000.0
2015-08-14 10:50:00,97.71,97.8,97.7,97.74,26556.0,65.3832,65.4434,65.3765,65.4033,26556.0
2015-08-14 11:00:00,97.71,97.79,97.69,97.69,24947.0,65.3832,65.4367,65.3698,65.3698,24947.0
2015-08-14 11:10:00,97.7,97.75,97.52,97.63,25658.0,65.3765,65.41,65.256,65.3297,25658.0
2015-08-14 11:20:00,97.65,97.65,97.45,97.5,30776.0,65.343,65.343,65.2092,65.2427,30776.0
2015-08-14 11:30:00,97.53,97.53,97.47,97.53,21103.0,65.2627,65.2627,65.2226,65.2627,21103.0
2015-08-14 11:40:00,97.57,97.78,97.54,97.55,24493.0,65.2895,65.43,65.2694,65.2761,24493.0
2015-08-14 11:50:00,97.58,97.62,97.54,97.59,27137.0,65.2962,65.323,65.2694,65.3029,27137.0
2015-08-14 12:00:00,97.59,97.71,97.58,97.7,9501.0,65.3029,65.3832,65.2962,65.3765,9501.0
2015-08-14 12:10:00,97.71,97.71,97.59,97.65,10400.0,65.3832,65.3832,65.3029,65.343,10400.0
2015-08-14 12:20:00,97.66,97.78,97.65,97.74,13050.0,65.3497,65.43,65.343,65.4033,13050.0
2015-08-14 12:30:00,97.7,97.77,97.68,97.7,13349.0,65.3765,65.4233,65.3631,65.3765,13349.0
2015-08-14 12:40:00,97.7,97.7,97.55,97.56,14689.0,65.3765,65.3765,65.2761,65.2828,14689.0
2015-08-14 12:50:00,97.55,97.62,97.55,97.59,9541.0,65.2761,65.323,65.2761,65.3029,9541.0
2015-08-14 13:00:00,97.58,97.61,97.54,97.61,10338.0,65.2962,65.3163,65.2694,65.3163,10338.0
2015-08-14 13:10:00,97.63,97.77,97.62,97.74,12030.0,65.3297,65.4233,65.323,65.4033,12030.0
2015-08-14 13:20:00,97.75,97.76,97.71,97.75,10898.0,65.41,65.4166,65.3832,65.41,10898.0
2015-08-14 13:30:00,97.77,97.82,97.75,97.77,13780.0,65.4233,65.4568,65.41,65.4233,13780.0
2015-08-14 13:40:00,97.77,97.78,97.62,97.62,8212.0,65.4233,65.43,65.323,65.323,8212.0
2015-08-14 13:50:00,97.62,97.78,97.6,97.76,11888.0,65.323,65.43,65.3096,65.4166,11888.0
2015-08-14 14:00:00,97.75,97.78,97.68,97.72,12240.0,65.41,65.43,65.3631,65.3899,12240.0
2015-08-14 14:10:00,97.72,97.79,97.7,97.77,11430.0,65.3899,65.4367,65.3765,65.4233,11430.0
2015-08-14 14:20:00,97.77,97.78,97.73,97.75,15536.0,65.4233,65.43,65.3966,65.41,15536.0
2015-08-14 14:30:00,97.74,97.79,97.71,97.74,19681.0,65.4033,65.4367,65.3832,65.4033,19681.0
2015-08-14 14:40:00,97.76,97.77,97.71,97.75,10693.0,65.4166,65.4233,65.3832,65.41,10693.0
2015-08-14 14:50:00,97.76,97.81,97.76,97.81,24016.0,65.4166,65.4501,65.4166,65.4501,24016.0
2015-08-14 15:00:00,97.81,97.84,97.77,97.83,33084.0,65.4501,65.4702,65.4233,65.4635,33084.0
2015-08-14 15:10:00,97.82,97.84,97.79,97.82,40554.0,65.4568,65.4702,65.4367,65.4568,40554.0
2015-08-14 15:20:00,97.82,98.0,97.79,97.97,34885.0,65.4568,65.5772,65.4367,65.5572,34885.0
2015-08-14 15:30:00,97.97,97.99,97.95,97.96,30869.0,65.5572,65.5705,65.5438,65.5505,30869.0
2015-08-14 15:40:00,97.96,98.15,97.96,98.15,35786.0,65.5505,65.6776,65.5505,65.6776,35786.0
2015-08-14 15:50:00,98.15,98.2,98.09,98.16,105742.0,65.6776,65.7111,65.6375,65.6843,105742.0
2015-08-17 09:30:00,97.65,98.07,97.36,97.51,21339.0,65.343,65.6241,65.149,65.2494,21339.0
2015-08-17 09:40:00,97.54,97.72,97.32,97.52,68858.0,65.2694,65.3899,65.1222,65.256,68858.0
2015-08-17 09:50:00,97.56,97.75,97.5,97.5,11190.0,65.2828,65.41,65.2427,65.2427,11190.0
2015-08-17 10:00:00,97.55,97.6,97.32,97.33,13302.0,65.2761,65.3096,65.1222,65.1289,13302.0
2015-08-17 10:10:00,97.31,97.61,97.22,97.6,21500.0,65.1155,65.3163,65.0553,65.3096,21500.0
2015-08-17 10:20:00,97.63,97.67,97.39,97.39,15304.0,65.3297,65.3564,65.1691,65.1691,15304.0
2015-08-17 10:30:00,97.39,97.67,97.37,97.54,18600.0,65.1691,65.3564,65.1557,65.2694,18600.0
2015-08-17 10:40:00,97.53,97.79,97.53,97.79,15388.0,65.2627,65.4367,65.2627,65.4367,15388.0
2015-08-17 10:50:00,97.8,97.86,97.77,97.78,24066.0,65.4434,65.4836,65.4233,65.43,24066.0
2015-08-17 11:00:00,97.78,97.85,97.76,97.8,19292.0,65.43,65.4769,65.4166,65.4434,19292.0
2015-08-17 11:10:00,97.82,97.84,97.7,97.7,14280.0,65.4568,65.4702,65.3765,65.3765,14280.0
2015-08-17 11:20:00,97.72,97.78,97.66,97.7,16310.0,65.3899,65.43,65.3497,65.3765,16310.0
2015-08-17 11:30:00,97.67,97.78,97.65,97.65,14065.0,65.3564,65.43,65.343,65.343,14065.0
2015-08-17 11:40:00,97.63,97.79,97.63,97.75,19211.0,65.3297,65.4367,65.3297,65.41,19211.0
2015-08-17 11:50:00,97.77,97.8,97.64,97.79,15415.0,65.4233,65.4434,65.3363,65.4367,15415.0
2015-08-17 12:00:00,97.77,97.81,97.72,97.78,32084.0,65.4233,65.4501,65.3899,65.43,32084.0
2015-08-17 12:10:00,97.78,97.82,97.71,97.73,24167.0,65.43,65.4568,65.3832,65.3966,24167.0
2015-08-17 12:20:00,97.73,97.88,97.72,97.84,17180.0,65.3966,65.4969,65.3899,65.4702,17180.0
2015-08-17 12:30:00,97.85,97.92,97.83,97.85,16993.0,65.4769,65.5237,65.4635,65.4769,16993.0
2015-08-17 12:40:00,97.88,97.9,97.82,97.84,21727.0,65.4969,65.5103,65.4568,65.4702,21727.0
2015-08-17 12:50:00,97.85,98.03,97.8,98.03,13200.0,65.4769,65.5973,65.4434,65.5973,13200.0
2015-08-17 13:00:00,98.04,98.13,97.97,98.04,17449.0,65.604,65.6642,65.5572,65.604,17449.0
2015-08-17 13:10:00,98.03,98.11,98.0,98.09,16535.0,65.5973,65.6508,65.5772,65.6375,16535.0
2015-08-17 13:20:00,98.1,98.23,98.03,98.19,17735.0,65.6442,65.7311,65.5973,65.7044,17735.0
2015-08-17 13:30:00,98.2,98.21,98.13,98.15,11481.0,65.7111,65.7178,65.6642,65.6776,11481.0
2015-08-17 13:40:00,98.15,98.2,98.14,98.18,14300.0,65.6776,65.7111,65.6709,65.6977,14300.0
2015-08-17 13:50:00,98.19,98.21,98.15,98.15,17612.0,65.7044,65.7178,65.6776,65.6776,17612.0
2015-08-17 14:00:00,98.15,98.19,98.1,98.12,11384.0,65.6776,65.7044,65.6442,65.6575,11384.0
2015-08-17 14:10:00,98.12,98.16,98.1,98.13,10233.0,65.6575,65.6843,65.6442,65.6642,10233.0
2015-08-17 14:20:00,98.12,98.18,98.1,98.1,10700.0,65.6575,65.6977,65.6442,65.6442,10700.0
2015-08-17 14:30:00,98.11,98.17,98.11,98.16,11008.0,65.6508,65.691,65.6508,65.6843,11008.0
2015-08-17 14:40:00,98.18,98.24,98.16,98.17,22300.0,65.6977,65.7378,65.6843,65.691,22300.0
2015-08-17 14:50:00,98.18,98.29,98.12,98.29,9300.0,65.6977,65.7713,65.6575,65.7713,9300.0
2015-08-17 15:00:00,98.28,98.37,98.27,98.33,13654.0,65.7646,65.8248,65.7579,65.7981,13654.0
2015-08-17 15:10:00,98.3,98.33,98.24,98.27,14403.0,65.778,65.7981,65.7378,65.7579,14403.0
2015-08-17 15:20:00,98.27,98.31,98.26,98.3,15825.0,65.7579,65.7847,65.7512,65.778,15825.0
2015-08-17 15:30:00,98.3,98.32,98.2,98.22,26781.0,65.778,65.7914,65.7111,65.7245,26781.0
2015-08-17 15:40:00,98.24,98.36,98.24,98.31,23322.0,65.7378,65.8181,65.7378,65.7847,23322.0
2015-08-17 15:50:00,98.31,98.34,98.24,98.25,85946.0,65.7847,65.8048,65.7378,65.7445,85946.0
2015-08-18 09:30:00,98.27,98.67,98.26,98.59,15241.0,65.7579,66.0256,65.7512,65.972,15241.0
2015-08-18 09:40:00,98.55,98.6,98.32,98.48,41851.0,65.9453,65.9787,65.7914,65.8984,41851.0
2015-08-18 09:50:00,98.51,98.61,98.4,98.52,19792.0,65.9185,65.9854,65.8449,65.9252,19792.0
2015-08-18 10:00:00,98.6,98.6,98.34,98.38,11694.0,65.9787,65.9787,65.8048,65.8315,11694.0
2015-08-18 10:10:00,98.42,98.45,98.28,98.34,16900.0,65.8583,65.8784,65.7646,65.8048,16900.0
2015-08-18 10:20:00,98.35,98.39,98.18,98.29,13107.0,65.8114,65.8382,65.6977,65.7713,13107.0
2015-08-18 10:30:00,98.29,98.31,98.17,98.29,8366.0,65.7713,65.7847,65.691,65.7713,8366.0
2015-08-18 10:40:00,98.33,98.36,98.2,98.25,15895.0,65.7981,65.8181,65.7111,65.7445,15895.0
2015-08-18 10:50:00,98.28,98.37,98.24,98.32,11500.0,65.7646,65.8248,65.7378,65.7914,11500.0
2015-08-18 11:00:00,98.35,98.35,98.15,98.32,8530.0,65.8114,65.8114,65.6776,65.7914,8530.0
2015-08-18 11:10:00,98.31,98.4,98.25,98.33,11600.0,65.7847,65.8449,65.7445,65.7981,11600.0
2015-08-18 11:20:00,98.37,98.45,98.33,98.38,8139.0,65.8248,65.8784,65.7981,65.8315,8139.0
2015-08-18 11:30:00,98.35,98.37,98.22,98.26,16308.0,65.8114,65.8248,65.7245,65.7512,16308.0
2015-08-18 11:40:00,98.26,98.36,98.24,98.31,23566.0,65.7512,65.8181,65.7378,65.7847,23566.0
2015-08-18 11:50:00,98.31,98.46,98.31,98.44,29838.0,65.7847,65.8851,65.7847,65.8717,29838.0
2015-08-18 12:00:00,98.42,98.42,98.31,98.39,56309.0,65.8583,65.8583,65.7847,65.8382,56309.0
2015-08-18 12:10:00,98.39,98.4,98.24,98.26,68133.0,65.8382,65.8449,65.7378,65.7512,68133.0
2015-08-18 12:20:00,98.25,98.41,98.25,98.37,14906.0,65.7445,65.8516,65.7445,65.8248,14906.0
2015-08-18 12:30:00,98.37,98.4,98.34,98.35,6901.0,65.8248,65.8449,65.8048,65.8114,6901.0
2015-08-18 12:40:00,98.3,98.32,98.24,98.32,7900.0,65.778,65.7914,65.7378,65.7914,7900.0
2015-08-18 12:50:00,98.34,98.34,98.17,98.17,10868.0,65.8048,65.8048,65.691,65.691,10868.0
2015-08-18 13:00:00,98.17,98.19,98.08,98.1,8163.0,65.691,65.7044,65.6308,65.6442,8163.0
2015-08-18 13:10:00,98.1,98.23,98.1,98.14,8276.0,65.6442,65.7311,65.6442,65.6709,8276.0
2015-08-18 13:20:00,98.15,98.24,98.14,98.2,15046.0,65.6776,65.7378,65.6709,65.7111,15046.0
2015-08-18 13:30:00,98.19,98.19,98.11,98.18,10866.0,65.7044,65.7044,65.6508,65.6977,10866.0
2015-08-18 13:40:00,98.17,98.21,98.06,98.06,10300.0,65.691,65.7178,65.6174,65.6174,10300.0
2015-08-18 13:50:00,98.06,98.18,98.06,98.12,17283.0,65.6174,65.6977,65.6174,65.6575,17283.0
2015-08-18 14:00:00,98.11,98.15,98.04,98.06,16501.0,65.6508,65.6776,65.604,65.6174,16501.0
2015-08-18 14:10:00,98.07,98.15,98.05,98.06,24945.0,65.6241,65.6776,65.6107,65.6174,24945.0
2015-08-18 14:20:00,98.06,98.17,98.02,98.15,19235.0,65.6174,65.691,65.5906,65.6776,19235.0
2015-08-18 14:30:00,98.15,98.19,98.06,98.16,20850.0,65.6776,65.7044,65.6174,65.6843,20850.0
2015-08-18 14:40:00,98.16,98.2,98.09,98.15,21131.0,65.6843,65.7111,65.6375,65.6776,21131.0
2015-08-18 14:50:00,98.15,98.18,98.08,98.16,20959.0,65.6776,65.6977,65.6308,65.6843,20959.0
2015-08-18 15:00:00,98.16,98.23,98.14,98.21,30190.0,65.6843,65.7311,65.6709,65.7178,30190.0
2015-08-18 15:10:00,98.2,98.28,98.18,98.25,34801.0,65.7111,65.7646,65.6977,65.7445,34801.0
2015-08-18 15:20:00,98.26,98.32,98.06,98.18,56927.0,65.7512,65.7914,65.6174,65.6977,56927.0
2015-08-18 15:30:00,98.19,98.29,98.18,98.23,34930.0,65.7044,65.7713,65.6977,65.7311,34930.0
2015-08-18 15:40:00,98.21,98.29,98.1,98.22,44321.0,65.7178,65.7713,65.6442,65.7245,44321.0
2015-08-18 15:50:00,98.22,98.37,98.2,98.29,93131.0,65.7245,65.8248,65.7111,65.7713,93131.0
2015-08-19 09:30:00,98.04,98.25,97.53,97.55,25392.0,65.604,65.7445,65.2627,65.2761,25392.0
2015-08-19 09:40:00,97.6,97.6,97.07,97.07,30479.0,65.3096,65.3096,64.9549,64.9549,30479.0
2015-08-19 09:50:00,97.12,97.21,96.98,97.0,46725.0,64.9884,65.0486,64.8947,64.9081,46725.0
2015-08-19 10:00:00,97.01,97.2,96.96,97.05,22535.0,64.9148,65.0419,64.8813,64.9415,22535.0
2015-08-19 10:10:00,97.06,97.11,96.81,96.84,27510.0,64.9482,64.9817,64.7809,64.801,27510.0
2015-08-19 10:20:00,96.82,96.87,96.64,96.76,28490.0,64.7876,64.8211,64.6672,64.7475,28490.0
2015-08-19 10:30:00,96.74,96.86,96.58,96.83,67853.0,64.7341,64.8144,64.627,64.7943,67853.0
2015-08-19 10:40:00,96.86,96.9,96.5,96.5,24818.0,64.8144,64.8412,64.5735,64.5735,24818.0
2015-08-19 10:50:00,96.55,96.69,96.55,96.69,28182.0,64.607,64.7006,64.607,64.7006,28182.0
2015-08-19 11:00:00,96.69,96.85,96.69,96.76,42399.0,64.7006,64.8077,64.7006,64.7475,42399.0
2015-08-19 11:10:00,96.77,96.87,96.74,96.79,23599.0,64.7542,64.8211,64.7341,64.7676,23599.0
2015-08-19 11:20:00,96.79,96.95,96.78,96.93,57582.0,64.7676,64.8746,64.7609,64.8612,57582.0
2015-08-19 11:30:00,96.95,97.17,96.94,97.17,18691.0,64.8746,65.0218,64.8679,65.0218,18691.0
2015-08-19 11:40:00,97.15,97.18,97.08,97.09,23564.0,65.0085,65.0285,64.9616,64.9683,23564.0
2015-08-19 11:50:00,97.09,97.19,97.09,97.12,38034.0,64.9683,65.0352,64.9683,64.9884,38034.0
2015-08-19 12:00:00,97.12,97.18,97.08,97.15,33953.0,64.9884,65.0285,64.9616,65.0085,33953.0
2015-08-19 12:10:00,97.18,97.21,97.02,97.11,12023.0,65.0285,65.0486,64.9215,64.9817,12023.0
2015-08-19 12:20:00,97.11,97.22,97.1,97.14,24050.0,64.9817,65.0553,64.975,65.0018,24050.0
2015-08-19 12:30:00,97.13,97.3,97.12,97.26,33184.0,64.9951,65.1088,64.9884,65.0821,33184.0
2015-08-19 12:40:00,97.26,97.29,97.21,97.25,13961.0,65.0821,65.1021,65.0486,65.0754,13961.0
2015-08-19 12:50:00,97.25,97.32,97.23,97.28,11720.0,65.0754,65.1222,65.062,65.0954,11720.0
2015-08-19 13:00:00,97.29,97.39,97.25,97.39,40655.0,65.1021,65.1691,65.0754,65.1691,40655.0
2015-08-19 13:10:00,97.4,97.59,97.4,97.57,20518.0,65.1757,65.3029,65.1757,65.2895,20518.0
2015-08-19 13:20:00,97.59,97.6,97.46,97.48,14633.0,65.3029,65.3096,65.2159,65.2293,14633.0
2015-08-19 13:30:00,97.43,97.55,97.41,97.49,18902.0,65.1958,65.2761,65.1824,65.236,18902.0
2015-08-19 13:40:00,97.48,97.71,97.42,97.53,39524.0,65.2293,65.3832,65.1891,65.2627,39524.0
2015-08-19 13:50:00,97.5,97.5,97.17,97.22,37600.0,65.2427,65.2427,65.0218,65.0553,37600.0
2015-08-19 14:00:00,97.28,97.76,97.24,97.76,32347.0,65.0954,65.4166,65.0687,65.4166,32347.0
2015-08-19 14:10:00,97.77,97.97,97.71,97.93,38791.0,65.4233,65.5572,65.3832,65.5304,38791.0
2015-08-19 14:20:00,97.92,97.92,97.61,97.65,22363.0,65.5237,65.5237,65.3163,65.343,22363.0
2015-08-19 14:30:00,97.69,97.73,97.47,97.49,34998.0,65.3698,65.3966,65.2226,65.236,34998.0
2015-08-19 14:40:00,97.49,97.51,97.26,97.35,21075.0,65.236,65.2494,65.0821,65.1423,21075.0
2015-08-19 14:50:00,97.36,97.46,97.18,97.3,34207.0,65.149,65.2159,65.0285,65.1088,34207.0
2015-08-19 15:00:00,97.31,97.32,97.13,97.27,29790.0,65.1155,65.1222,64.9951,65.0888,29790.0
2015-08-19 15:10:00,97.27,97.4,97.22,97.4,38952.0,65.0888,65.1757,65.0553,65.1757,38952.0
2015-08-19 15:20:00,97.38,97.53,97.38,97.5,29595.0,65.1624,65.2627,65.1624,65.2427,29595.0
2015-08-19 15:30:00,97.51,97.55,97.44,97.48,47469.0,65.2494,65.2761,65.2025,65.2293,47469.0
2015-08-19 15:40:00,97.47,97.6,97.45,97.6,68795.0,65.2226,65.3096,65.2092,65.3096,68795.0
2015-08-19 15:50:00,97.58,97.59,97.2,97.23,211431.0,65.2962,65.3029,65.0419,65.062,211431.0
2015-08-20 09:30:00,96.26,96.83,95.85,96.04,47797.0,64.4129,64.7943,64.1386,64.2657,47797.0
2015-08-20 09:40:00,96.16,96.25,95.78,95.85,27265.0,64.346,64.4062,64.0917,64.1386,27265.0
2015-08-20 09:50:00,95.87,95.94,95.45,95.53,31354.0,64.1519,64.1988,63.8709,63.9244,31354.0
2015-08-20 10:00:00,95.56,95.71,95.42,95.54,36811.0,63.9445,64.0449,63.8508,63.9311,36811.0
2015-08-20 10:10:00,95.53,95.89,95.52,95.71,23218.0,63.9244,64.1653,63.9177,64.0449,23218.0
2015-08-20 10:20:00,95.73,95.9,95.65,95.87,31619.0,64.0583,64.172,64.0047,64.1519,31619.0
2015-08-20 10:30:00,95.88,96.19,95.84,96.17,28234.0,64.1586,64.3661,64.1319,64.3527,28234.0
2015-08-20 10:40:00,96.16,96.47,96.11,96.47,35110.0,64.346,64.5534,64.3125,64.5534,35110.0
2015-08-20 10:50:00,96.47,96.76,96.47,96.65,31132.0,64.5534,64.7475,64.5534,64.6739,31132.0
2015-08-20 11:00:00,96.65,96.86,96.61,96.77,25603.0,64.6739,64.8144,64.6471,64.7542,25603.0
2015-08-20 11:10:00,96.78,96.91,96.66,96.71,24530.0,64.7609,64.8479,64.6806,64.714,24530.0
2015-08-20 11:20:00,96.72,97.03,96.7,96.95,18509.0,64.7207,64.9282,64.7073,64.8746,18509.0
2015-08-20 11:30:00,96.95,97.02,96.65,96.78,25896.0,64.8746,64.9215,64.6739,64.7609,25896.0
2015-08-20 11:40:00,96.78,96.95,96.69,96.93,22347.0,64.7609,64.8746,64.7006,64.8612,22347.0
2015-08-20 11:50:00,96.94,97.04,96.82,97.03,27737.0,64.8679,64.9348,64.7876,64.9282,27737.0
2015-08-20 12:00:00,97.02,97.04,96.83,96.89,17634.0,64.9215,64.9348,64.7943,64.8345,17634.0
2015-08-20 12:10:00,96.87,96.89,96.71,96.78,23309.0,64.8211,64.8345,64.714,64.7609,23309.0
2015-08-20 12:20:00,96.79,96.79,96.6,96.7,36630.0,64.7676,64.7676,64.6404,64.7073,36630.0
2015-08-20 12:30:00,96.68,96.74,96.6,96.72,28466.0,64.694,64.7341,64.6404,64.7207,28466.0
2015-08-20 12:40:00,96.71,96.75,96.54,96.65,22052.0,64.714,64.7408,64.6003,64.6739,22052.0
2015-08-20 12:50:00,96.63,96.66,96.52,96.64,30401.0,64.6605,64.6806,64.5869,64.6672,30401.0
2015-08-20 13:00:00,96.63,96.63,96.55,96.58,13224.0,64.6605,64.6605,64.607,64.627,13224.0
2015-08-20 13:10:00,96.55,96.74,96.52,96.72,29979.0,64.607,64.7341,64.5869,64.7207,29979.0
2015-08-20 13:20:00,96.74,96.76,96.66,96.7,41581.0,64.7341,64.7475,64.6806,64.7073,41581.0
2015-08-20 13:30:00,96.7,96.82,96.68,96.73,30652.0,64.7073,64.7876,64.694,64.7274,30652.0
2015-08-20 13:40:00,96.75,96.78,96.67,96.74,40523.0,64.7408,64.7609,64.6873,64.7341,40523.0
2015-08-20 13:50:00,96.78,97.03,96.75,96.97,37282.0,64.7609,64.9282,64.7408,64.888,37282.0
2015-08-20 14:00:00,96.94,96.97,96.89,96.89,23408.0,64.8679,64.888,64.8345,64.8345,23408.0
2015-08-20 14:10:00,96.89,96.93,96.82,96.9,34581.0,64.8345,64.8612,64.7876,64.8412,34581.0
2015-08-20 14:20:00,96.9,97.02,96.87,96.87,30203.0,64.8412,64.9215,64.8211,64.8211,30203.0
2015-08-20 14:30:00,96.88,96.9,96.59,96.62,31202.0,64.8278,64.8412,64.6337,64.6538,31202.0
2015-08-20 14:40:00,96.63,96.64,96.47,96.52,30706.0,64.6605,64.6672,64.5534,64.5869,30706.0
2015-08-20 14:50:00,96.52,96.72,96.5,96.58,29961.0,64.5869,64.7207,64.5735,64.627,29961.0
2015-08-20 15:00:00,96.57,96.58,96.41,96.48,46579.0,64.6203,64.627,64.5133,64.5601,46579.0
2015-08-20 15:10:00,96.49,96.52,96.14,96.22,54442.0,64.5668,64.5869,64.3326,64.3861,54442.0
2015-08-20 15:20:00,96.24,96.56,96.23,96.55,56954.0,64.3995,64.6137,64.3928,64.607,56954.0
2015-08-20 15:30:00,96.56,96.74,96.51,96.53,69385.0,64.6137,64.7341,64.5802,64.5936,69385.0
2015-08-20 15:40:00,96.54,96.54,96.31,96.34,112089.0,64.6003,64.6003,64.4464,64.4664,112089.0
2015-08-20 15:50:00,96.34,96.34,96.05,96.05,215535.0,64.4664,64.4664,64.2724,64.2724,215535.0
2015-08-21 09:30:00,95.43,95.63,94.8,95.27,139862.0,63.8575,63.9913,63.4359,63.7504,139862.0
2015-08-21 09:40:00,95.21,95.22,94.43,94.43,45345.0,63.7103,63.717,63.1884,63.1884,45345.0
2015-08-21 09:50:00,94.43,94.55,94.22,94.54,23453.0,63.1884,63.2687,63.0478,63.262,23453.0
2015-08-21 10:00:00,94.52,95.05,94.52,94.89,13916.0,63.2486,63.6032,63.2486,63.4962,13916.0
2015-08-21 10:10:00,94.9,94.9,94.44,94.46,29884.0,63.5029,63.5029,63.195,63.2084,29884.0
2015-08-21 10:20:00,94.44,94.7,94.29,94.3,36056.0,63.195,63.369,63.0947,63.1014,36056.0
2015-08-21 10:30:00,94.28,94.39,93.87,93.92,33517.0,63.088,63.1616,62.8136,62.8471,33517.0
2015-08-21 10:40:00,94.0,94.22,93.88,93.95,47236.0,62.9006,63.0478,62.8203,62.8672,47236.0
2015-08-21 10:50:00,93.95,94.03,93.7,93.85,27622.0,62.8672,62.9207,62.6999,62.8002,27622.0
2015-08-21 11:00:00,93.84,93.87,93.52,93.59,25009.0,62.7936,62.8136,62.5794,62.6263,25009.0
2015-08-21 11:10:00,93.54,93.62,93.18,93.62,38580.0,62.5928,62.6463,62.3519,62.6463,38580.0
2015-08-21 11:20:00,93.62,93.64,93.3,93.56,54661.0,62.6463,62.6597,62.4322,62.6062,54661.0
2015-08-21 11:30:00,93.53,93.57,93.15,93.2,22341.0,62.5861,62.6129,62.3318,62.3653,22341.0
2015-08-21 11:40:00,93.21,93.46,93.14,93.44,20390.0,62.372,62.5393,62.3251,62.5259,20390.0
2015-08-21 11:50:00,93.47,93.55,93.35,93.52,60902.0,62.546,62.5995,62.4657,62.5794,60902.0
2015-08-21 12:00:00,93.48,93.92,93.43,93.87,18087.0,62.5527,62.8471,62.5192,62.8136,18087.0
2015-08-21 12:10:00,93.86,93.89,93.48,93.59,40200.0,62.8069,62.827,62.5527,62.6263,40200.0
2015-08-21 12:20:00,93.59,93.59,93.35,93.47,14694.0,62.6263,62.6263,62.4657,62.546,14694.0
2015-08-21 12:30:00,93.47,93.64,93.42,93.56,17552.0,62.546,62.6597,62.5125,62.6062,17552.0
2015-08-21 12:40:00,93.56,93.59,93.44,93.45,46183.0,62.6062,62.6263,62.5259,62.5326,46183.0
2015-08-21 12:50:00,93.5,93.5,93.1,93.1,19680.0,62.566,62.566,62.2984,62.2984,19680.0
2015-08-21 13:00:00,93.15,93.26,93.05,93.14,13775.0,62.3318,62.4054,62.2649,62.3251,13775.0
2015-08-21 13:10:00,93.14,93.3,93.13,93.27,17609.0,62.3251,62.4322,62.3185,62.4121,17609.0
2015-08-21 13:20:00,93.25,93.56,93.25,93.56,25934.0,62.3988,62.6062,62.3988,62.6062,25934.0
2015-08-21 13:30:00,93.59,93.68,93.42,93.62,21341.0,62.6263,62.6865,62.5125,62.6463,21341.0
2015-08-21 13:40:00,93.62,93.66,93.45,93.5,24620.0,62.6463,62.6731,62.5326,62.566,24620.0
2015-08-21 13:50:00,93.51,93.54,93.37,93.5,34171.0,62.5727,62.5928,62.479,62.566,34171.0
2015-08-21 14:00:00,93.5,93.61,93.3,93.39,40525.0,62.566,62.6396,62.4322,62.4924,40525.0
2015-08-21 14:10:00,93.38,93.39,92.98,93.04,33104.0,62.4857,62.4924,62.2181,62.2582,33104.0
2015-08-21 14:20:00,93.05,93.14,92.92,93.01,46247.0,62.2649,62.3251,62.1779,62.2382,46247.0
2015-08-21 14:30:00,93.02,93.14,92.65,92.65,44397.0,62.2448,62.3251,61.9973,61.9973,44397.0
2015-08-21 14:40:00,92.64,92.69,92.29,92.29,42866.0,61.9906,62.024,61.7564,61.7564,42866.0
2015-08-21 14:50:00,92.28,92.5,92.22,92.45,37672.0,61.7497,61.8969,61.7095,61.8634,37672.0
2015-08-21 15:00:00,92.44,92.65,92.41,92.47,76756.0,61.8567,61.9973,61.8367,61.8768,76756.0
2015-08-21 15:10:00,92.45,92.51,92.09,92.51,38739.0,61.8634,61.9036,61.6225,61.9036,38739.0
2015-08-21 15:20:00,92.49,92.52,92.31,92.38,56062.0,61.8902,61.9103,61.7697,61.8166,56062.0
2015-08-21 15:30:00,92.42,92.42,91.88,92.2,61746.0,61.8434,61.8434,61.482,61.6961,61746.0
2015-08-21 15:40:00,92.18,92.45,92.17,92.45,90119.0,61.6828,61.8634,61.6761,61.8634,90119.0
2015-08-21 15:50:00,92.45,92.45,91.6,91.66,456124.0,61.8634,61.8634,61.2946,61.3348,456124.0
2015-08-24 09:30:00,88.46,88.58,84.33,86.57,181768.0,59.1935,59.2738,56.4299,57.9288,181768.0
2015-08-24 09:40:00,86.72,89.87,86.65,88.0,116441.0,58.0292,60.137,57.9823,58.8857,116441.0
2015-08-24 09:50:00,88.02,88.66,87.14,88.19,69918.0,58.8991,59.3273,58.3102,59.0128,69918.0
2015-08-24 10:00:00,88.19,89.49,87.78,89.14,66386.0,59.0128,59.8827,58.7385,59.6485,66386.0
2015-08-24 10:10:00,89.14,89.31,88.64,89.31,60065.0,59.6485,59.7623,59.3139,59.7623,60065.0
2015-08-24 10:20:00,89.31,89.83,88.96,89.06,54685.0,59.7623,60.1102,59.5281,59.595,54685.0
2015-08-24 10:30:00,89.01,89.47,88.3,89.28,134323.0,59.5615,59.8693,59.0864,59.7422,134323.0
2015-08-24 10:40:00,89.28,89.86,89.1,89.84,128053.0,59.7422,60.1303,59.6218,60.1169,128053.0
2015-08-24 10:50:00,89.87,90.13,89.71,90.05,55748.0,60.137,60.311,60.0299,60.2575,55748.0
2015-08-24 11:00:00,90.04,90.06,89.32,89.38,59363.0,60.2508,60.2641,59.769,59.8091,59363.0
2015-08-24 11:10:00,89.37,89.7,89.27,89.59,59300.0,59.8024,60.0232,59.7355,59.9496,59300.0
2015-08-24 11:20:00,89.58,89.77,89.26,89.58,40148.0,59.9429,60.0701,59.7288,59.9429,40148.0
2015-08-24 11:30:00,89.55,90.15,89.51,90.14,43521.0,59.9229,60.3244,59.8961,60.3177,43521.0
2015-08-24 11:40:00,90.11,90.54,89.93,90.4,62261.0,60.2976,60.5853,60.1772,60.4917,62261.0
2015-08-24 11:50:00,90.37,91.04,90.35,91.0,65106.0,60.4716,60.9199,60.4582,60.8932,65106.0
2015-08-24 12:00:00,90.97,91.07,90.52,90.9,44678.0,60.8731,60.94,60.572,60.8262,44678.0
2015-08-24 12:10:00,90.92,91.22,90.77,91.0,35065.0,60.8396,61.0404,60.7392,60.8932,35065.0
2015-08-24 12:20:00,90.99,91.55,90.98,91.5,48582.0,60.8865,61.2612,60.8798,61.2277,48582.0
2015-08-24 12:30:00,91.48,91.6,91.24,91.4,56150.0,61.2143,61.2946,61.0537,61.1608,56150.0
2015-08-24 12:40:00,91.42,91.59,90.85,90.85,32741.0,61.1742,61.288,60.7928,60.7928,32741.0
2015-08-24 12:50:00,90.85,91.27,90.76,90.97,31303.0,60.7928,61.0738,60.7326,60.8731,31303.0
2015-08-24 13:00:00,90.97,91.38,90.96,91.38,27175.0,60.8731,61.1474,60.8664,61.1474,27175.0
2015-08-24 13:10:00,91.36,91.38,91.01,91.14,26815.0,61.134,61.1474,60.8998,60.9868,26815.0
2015-08-24 13:20:00,91.13,91.13,90.36,90.57,147146.0,60.9801,60.9801,60.4649,60.6054,147146.0
2015-08-24 13:30:00,90.49,90.56,89.85,89.9,24247.0,60.5519,60.5987,60.1236,60.1571,24247.0
2015-08-24 13:40:00,89.9,90.28,89.87,90.17,41080.0,60.1571,60.4114,60.137,60.3378,41080.0
2015-08-24 13:50:00,90.11,90.12,89.69,89.75,35127.0,60.2976,60.3043,60.0166,60.0567,35127.0
2015-08-24 14:00:00,89.75,89.76,89.34,89.37,36075.0,60.0567,60.0634,59.7824,59.8024,36075.0
2015-08-24 14:10:00,89.43,89.55,88.98,89.54,91545.0,59.8426,59.9229,59.5415,59.9162,91545.0
2015-08-24 14:20:00,89.55,89.7,89.45,89.5,23028.0,59.9229,60.0232,59.856,59.8894,23028.0
2015-08-24 14:30:00,89.45,89.82,89.41,89.73,32800.0,59.856,60.1035,59.8292,60.0433,32800.0
2015-08-24 14:40:00,89.68,89.7,89.21,89.29,74655.0,60.0099,60.0232,59.6954,59.7489,74655.0
2015-08-24 14:50:00,89.29,89.31,88.06,88.18,63049.0,59.7489,59.7623,58.9258,59.0061,63049.0
2015-08-24 15:00:00,88.16,88.78,87.83,88.76,71217.0,58.9927,59.4076,58.7719,59.3942,71217.0
2015-08-24 15:10:00,88.68,88.71,88.36,88.53,112435.0,59.3407,59.3608,59.1266,59.2403,112435.0
2015-08-24 15:20:00,88.53,88.54,88.16,88.32,177341.0,59.2403,59.247,58.9927,59.0998,177341.0
2015-08-24 15:30:00,88.38,89.67,88.36,89.66,128152.0,59.14,60.0032,59.1266,59.9965,128152.0
2015-08-24 15:40:00,89.66,90.32,89.4,89.54,198687.0,59.9965,60.4381,59.8225,59.9162,198687.0
2015-08-24 15:50:00,89.45,89.73,88.71,88.74,186521.0,59.856,60.0433,59.3608,59.3809,186521.0
2015-08-25 09:30:00,90.72,91.28,89.91,90.59,77071.0,60.7058,61.0805,60.1638,60.6188,77071.0
2015-08-25 09:40:00,90.69,90.72,90.15,90.59,75671.0,60.6857,60.7058,60.3244,60.6188,75671.0
2015-08-25 09:50:00,90.56,90.98,90.37,90.83,79284.0,60.5987,60.8798,60.4716,60.7794,79284.0
2015-08-25 10:00:00,90.72,90.89,90.55,90.64,49235.0,60.7058,60.8195,60.592,60.6523,49235.0
2015-08-25 10:10:00,90.61,91.08,90.44,90.83,88993.0,60.6322,60.9467,60.5184,60.7794,88993.0
2015-08-25 10:20:00,90.8,90.88,90.28,90.48,49220.0,60.7593,60.8129,60.4114,60.5452,49220.0
2015-08-25 10:30:00,90.47,90.58,90.38,90.54,35945.0,60.5385,60.6121,60.4783,60.5853,35945.0
2015-08-25 10:40:00,90.5,90.77,90.48,90.63,36768.0,60.5586,60.7392,60.5452,60.6456,36768.0
2015-08-25 10:50:00,90.62,90.72,90.29,90.38,27640.0,60.6389,60.7058,60.4181,60.4783,27640.0
2015-08-25 11:00:00,90.38,90.92,90.38,90.92,40429.0,60.4783,60.8396,60.4783,60.8396,40429.0
2015-08-25 11:10:00,90.84,91.15,90.83,91.0,36945.0,60.7861,60.9935,60.7794,60.8932,36945.0
2015-08-25 11:20:00,91.01,91.27,90.86,91.03,39028.0,60.8998,61.0738,60.7995,60.9132,39028.0
2015-08-25 11:30:00,90.98,91.09,90.78,90.94,31763.0,60.8798,60.9534,60.7459,60.853,31763.0
2015-08-25 11:40:00,90.94,91.12,90.83,91.07,37660.0,60.853,60.9734,60.7794,60.94,37660.0
2015-08-25 11:50:00,91.14,91.24,90.87,90.96,29456.0,60.9868,61.0537,60.8062,60.8664,29456.0
2015-08-25 12:00:00,90.96,91.23,90.89,91.23,45357.0,60.8664,61.0471,60.8195,61.0471,45357.0
2015-08-25 12:10:00,91.16,91.49,91.1,91.17,17090.0,61.0002,61.221,60.9601,61.0069,17090.0
2015-08-25 12:20:00,91.18,91.41,91.11,91.18,13430.0,61.0136,61.1675,60.9668,61.0136,13430.0
2015-08-25 12:30:00,91.13,91.21,90.8,90.88,20054.0,60.9801,61.0337,60.7593,60.8129,20054.0
2015-08-25 12:40:00,90.89,91.08,90.8,90.87,22249.0,60.8195,60.9467,60.7593,60.8062,22249.0
2015-08-25 12:50:00,90.89,90.99,90.85,90.89,33374.0,60.8195,60.8865,60.7928,60.8195,33374.0
2015-08-25 13:00:00,90.86,91.01,90.72,90.89,38776.0,60.7995,60.8998,60.7058,60.8195,38776.0
2015-08-25 13:10:00,90.91,91.15,90.8,90.88,68021.0,60.8329,60.9935,60.7593,60.8129,68021.0
2015-08-25 13:20:00,90.93,91.17,90.63,90.67,90525.0,60.8463,61.0069,60.6456,60.6723,90525.0
2015-08-25 13:30:00,90.63,91.0,90.63,90.92,33859.0,60.6456,60.8932,60.6456,60.8396,33859.0
2015-08-25 13:40:00,90.9,91.0,90.76,90.97,21964.0,60.8262,60.8932,60.7326,60.8731,21964.0
2015-08-25 13:50:00,90.97,91.24,90.93,91.17,25020.0,60.8731,61.0537,60.8463,61.0069,25020.0
2015-08-25 14:00:00,91.18,91.22,91.02,91.12,67915.0,61.0136,61.0404,60.9065,60.9734,67915.0
2015-08-25 14:10:00,91.1,91.12,90.79,91.11,37828.0,60.9601,60.9734,60.7526,60.9668,37828.0
2015-08-25 14:20:00,91.07,91.2,90.95,91.18,34761.0,60.94,61.027,60.8597,61.0136,34761.0
2015-08-25 14:30:00,91.2,91.3,91.0,91.0,34330.0,61.027,61.0939,60.8932,60.8932,34330.0
2015-08-25 14:40:00,91.06,91.54,91.03,91.54,32119.0,60.9333,61.2545,60.9132,61.2545,32119.0
2015-08-25 14:50:00,91.54,91.69,91.33,91.57,53514.0,61.2545,61.3549,61.114,61.2746,53514.0
2015-08-25 15:00:00,91.55,91.63,91.16,91.23,55827.0,61.2612,61.3147,61.0002,61.0471,55827.0
2015-08-25 15:10:00,91.21,91.32,90.77,90.77,56334.0,61.0337,61.1073,60.7392,60.7392,56334.0
2015-08-25 15:20:00,90.78,90.86,90.44,90.62,90957.0,60.7459,60.7995,60.5184,60.6389,90957.0
2015-08-25 15:30:00,90.56,90.63,89.97,90.04,134801.0,60.5987,60.6456,60.2039,60.2508,134801.0
2015-08-25 15:40:00,89.98,90.24,89.4,89.58,179872.0,60.2106,60.3846,59.8225,59.9429,179872.0
2015-08-25 15:50:00,89.6,90.16,89.06,89.1,329443.0,59.9563,60.3311,59.595,59.6218,329443.0
2015-08-26 09:30:00,91.17,92.23,90.98,91.23,63490.0,61.0069,61.7162,60.8798,61.0471,63490.0
2015-08-26 09:40:00,91.25,91.25,90.61,91.03,33950.0,61.0604,61.0604,60.6322,60.9132,33950.0
2015-08-26 09:50:00,90.95,90.97,90.5,90.7,21078.0,60.8597,60.8731,60.5586,60.6924,21078.0
2015-08-26 10:00:00,90.68,90.92,90.43,90.87,38286.0,60.679,60.8396,60.5117,60.8062,38286.0
2015-08-26 10:10:00,90.89,90.9,90.04,90.09,68739.0,60.8195,60.8262,60.2508,60.2842,68739.0
2015-08-26 10:20:00,90.09,90.46,90.04,90.4,24302.0,60.2842,60.5318,60.2508,60.4917,24302.0
2015-08-26 10:30:00,90.41,90.91,90.21,90.47,27974.0,60.4983,60.8329,60.3645,60.5385,27974.0
2015-08-26 10:40:00,90.45,90.52,90.24,90.39,36272.0,60.5251,60.572,60.3846,60.485,36272.0
2015-08-26 10:50:00,90.42,90.9,90.38,90.6,30575.0,60.505,60.8262,60.4783,60.6255,30575.0
2015-08-26 11:00:00,90.55,90.72,90.24,90.53,32499.0,60.592,60.7058,60.3846,60.5786,32499.0
2015-08-26 11:10:00,90.52,90.69,90.22,90.54,27854.0,60.572,60.6857,60.3712,60.5853,27854.0
2015-08-26 11:20:00,90.56,90.81,90.32,90.32,20669.0,60.5987,60.766,60.4381,60.4381,20669.0
2015-08-26 11:30:00,90.34,90.5,89.76,89.88,29375.0,60.4515,60.5586,60.0634,60.1437,29375.0
2015-08-26 11:40:00,89.79,90.28,89.79,90.19,34118.0,60.0835,60.4114,60.0835,60.3511,34118.0
2015-08-26 11:50:00,90.12,90.37,89.97,90.14,24476.0,60.3043,60.4716,60.2039,60.3177,24476.0
2015-08-26 12:00:00,90.13,90.15,89.69,89.84,25390.0,60.311,60.3244,60.0166,60.1169,25390.0
2015-08-26 12:10:00,89.84,89.94,89.69,89.85,12262.0,60.1169,60.1838,60.0166,60.1236,12262.0
2015-08-26 12:20:00,89.9,89.9,89.5,89.59,19220.0,60.1571,60.1571,59.8894,59.9496,19220.0
2015-08-26 12:30:00,89.52,89.55,89.26,89.26,19068.0,59.9028,59.9229,59.7288,59.7288,19068.0
2015-08-26 12:40:00,89.3,89.53,89.23,89.53,11798.0,59.7556,59.9095,59.7087,59.9095,11798.0
2015-08-26 12:50:00,89.55,89.84,89.41,89.83,18357.0,59.9229,60.1169,59.8292,60.1102,18357.0
2015-08-26 13:00:00,89.82,90.01,89.54,89.65,12107.0,60.1035,60.2307,59.9162,59.9898,12107.0
2015-08-26 13:10:00,89.66,89.81,89.55,89.65,13876.0,59.9965,60.0969,59.9229,59.9898,13876.0
2015-08-26 13:20:00,89.64,90.09,89.64,90.08,24845.0,59.9831,60.2842,59.9831,60.2775,24845.0
2015-08-26 13:30:00,90.02,90.33,89.91,90.3,21215.0,60.2374,60.4448,60.1638,60.4247,21215.0
2015-08-26 13:40:00,90.28,90.33,89.99,90.12,21383.0,60.4114,60.4448,60.2173,60.3043,21383.0
2015-08-26 13:50:00,90.13,90.31,90.09,90.21,16794.0,60.311,60.4314,60.2842,60.3645,16794.0
2015-08-26 14:00:00,90.25,90.56,90.09,90.48,51804.0,60.3913,60.5987,60.2842,60.5452,51804.0
2015-08-26 14:10:00,90.51,90.57,90.05,90.1,27503.0,60.5653,60.6054,60.2575,60.2909,27503.0
2015-08-26 14:20:00,90.13,90.44,89.99,90.43,14541.0,60.311,60.5184,60.2173,60.5117,14541.0
2015-08-26 14:30:00,90.43,90.7,90.32,90.6,15872.0,60.5117,60.6924,60.4381,60.6255,15872.0
2015-08-26 14:40:00,90.64,91.06,90.63,90.64,18761.0,60.6523,60.9333,60.6456,60.6523,18761.0
2015-08-26 14:50:00,90.74,90.88,90.63,90.8,18079.0,60.7192,60.8129,60.6456,60.7593,18079.0
2015-08-26 15:00:00,90.82,91.19,90.72,91.19,24050.0,60.7727,61.0203,60.7058,61.0203,24050.0
2015-08-26 15:10:00,91.21,91.62,91.18,91.61,36898.0,61.0337,61.308,61.0136,61.3013,36898.0
2015-08-26 15:20:00,91.68,91.79,91.3,91.43,29128.0,61.3482,61.4218,61.0939,61.1809,29128.0
2015-08-26 15:30:00,91.43,91.72,91.37,91.37,39006.0,61.1809,61.3749,61.1407,61.1407,39006.0
2015-08-26 15:40:00,91.38,91.92,91.35,91.59,70505.0,61.1474,61.5088,61.1274,61.288,70505.0
2015-08-26 15:50:00,91.58,91.86,91.42,91.75,147272.0,61.2813,61.4686,61.1742,61.395,147272.0
2015-08-27 09:30:00,92.59,93.22,92.48,93.22,59066.0,61.9571,62.3787,61.8835,62.3787,59066.0
2015-08-27 09:40:00,93.19,93.77,92.93,93.14,38570.0,62.3586,62.7467,62.1846,62.3251,38570.0
2015-08-27 09:50:00,93.19,93.25,92.67,92.7,45535.0,62.3586,62.3988,62.0106,62.0307,45535.0
2015-08-27 10:00:00,92.7,92.83,92.39,92.76,28705.0,62.0307,62.1177,61.8233,62.0709,28705.0
2015-08-27 10:10:00,92.73,92.84,92.26,92.46,27924.0,62.0508,62.1244,61.7363,61.8701,27924.0
2015-08-27 10:20:00,92.46,92.62,92.35,92.4,25800.0,61.8701,61.9772,61.7965,61.83,25800.0
2015-08-27 10:30:00,92.37,92.39,92.03,92.27,23218.0,61.8099,61.8233,61.5824,61.743,23218.0
2015-08-27 10:40:00,92.27,92.81,92.26,92.76,24407.0,61.743,62.1043,61.7363,62.0709,24407.0
2015-08-27 10:50:00,92.75,92.94,92.71,92.84,13661.0,62.0642,62.1913,62.0374,62.1244,13661.0
2015-08-27 11:00:00,92.79,92.95,92.75,92.8,21675.0,62.0909,62.198,62.0642,62.0976,21675.0
2015-08-27 11:10:00,92.81,92.91,92.72,92.86,38311.0,62.1043,62.1712,62.0441,62.1378,38311.0
2015-08-27 11:20:00,92.84,92.96,92.61,92.68,24327.0,62.1244,62.2047,61.9705,62.0173,24327.0
2015-08-27 11:30:00,92.7,92.71,92.26,92.27,24800.0,62.0307,62.0374,61.7363,61.743,24800.0
2015-08-27 11:40:00,92.3,92.56,92.24,92.55,25449.0,61.7631,61.937,61.7229,61.9303,25449.0
2015-08-27 11:50:00,92.56,92.79,92.51,92.75,32695.0,61.937,62.0909,61.9036,62.0642,32695.0
2015-08-27 12:00:00,92.72,93.19,92.72,93.03,23160.0,62.0441,62.3586,62.0441,62.2515,23160.0
2015-08-27 12:10:00,93.01,93.08,92.86,92.86,26722.0,62.2382,62.285,62.1378,62.1378,26722.0
2015-08-27 12:20:00,92.82,92.84,92.65,92.77,33400.0,62.111,62.1244,61.9973,62.0776,33400.0
2015-08-27 12:30:00,92.76,92.93,92.65,92.9,16880.0,62.0709,62.1846,61.9973,62.1645,16880.0
2015-08-27 12:40:00,92.92,92.92,92.63,92.76,11928.0,62.1779,62.1779,61.9839,62.0709,11928.0
2015-08-27 12:50:00,92.77,92.81,92.67,92.81,16769.0,62.0776,62.1043,62.0106,62.1043,16769.0
2015-08-27 13:00:00,92.87,93.03,92.73,92.95,29392.0,62.1445,62.2515,62.0508,62.198,29392.0
2015-08-27 13:10:00,92.96,93.17,92.93,92.98,16115.0,62.2047,62.3452,62.1846,62.2181,16115.0
2015-08-27 13:20:00,93.02,93.21,92.97,93.08,21275.0,62.2448,62.372,62.2114,62.285,21275.0
2015-08-27 13:30:00,93.11,93.21,93.01,93.06,18766.0,62.3051,62.372,62.2382,62.2716,18766.0
2015-08-27 13:40:00,93.07,93.3,93.0,93.12,26784.0,62.2783,62.4322,62.2315,62.3118,26784.0
2015-08-27 13:50:00,93.15,93.43,93.07,93.42,15024.0,62.3318,62.5192,62.2783,62.5125,15024.0
2015-08-27 14:00:00,93.47,93.49,93.26,93.32,22536.0,62.546,62.5593,62.4054,62.4456,22536.0
2015-08-27 14:10:00,93.34,93.41,93.03,93.22,27930.0,62.459,62.5058,62.2515,62.3787,27930.0
2015-08-27 14:20:00,93.23,93.33,92.97,93.04,47304.0,62.3854,62.4523,62.2114,62.2582,47304.0
2015-08-27 14:30:00,93.05,93.35,92.97,93.33,31562.0,62.2649,62.4657,62.2114,62.4523,31562.0
2015-08-27 14:40:00,93.32,93.32,92.82,92.85,26180.0,62.4456,62.4456,62.111,62.1311,26180.0
2015-08-27 14:50:00,92.86,92.91,92.44,92.46,34910.0,62.1378,62.1712,61.8567,61.8701,34910.0
2015-08-27 15:00:00,92.42,92.68,91.97,92.44,44269.0,61.8434,62.0173,61.5422,61.8567,44269.0
2015-08-27 15:10:00,92.47,92.71,92.18,92.63,50123.0,61.8768,62.0374,61.6828,61.9839,50123.0
2015-08-27 15:20:00,92.61,92.92,92.38,92.89,32871.0,61.9705,62.1779,61.8166,62.1579,32871.0
2015-08-27 15:30:00,92.88,93.06,92.65,92.76,37758.0,62.1512,62.2716,61.9973,62.0709,37758.0
2015-08-27 15:40:00,92.74,93.38,92.69,93.37,48065.0,62.0575,62.4857,62.024,62.479,48065.0
2015-08-27 15:50:00,93.38,93.77,93.26,93.77,138783.0,62.4857,62.7467,62.4054,62.7467,138783.0
2015-08-28 09:30:00,93.48,94.15,93.03,94.15,55302.0,62.5527,63.001,62.2515,63.001,55302.0
2015-08-28 09:40:00,94.19,94.21,93.71,94.08,47010.0,63.0278,63.0411,62.7066,62.9541,47010.0
2015-08-28 09:50:00,94.1,94.4,93.97,94.4,12216.0,62.9675,63.1683,62.8805,63.1683,12216.0
2015-08-28 10:00:00,94.29,94.42,93.96,93.99,37339.0,63.0947,63.1817,62.8739,62.8939,37339.0
2015-08-28 10:10:00,93.98,94.39,93.86,94.33,30234.0,62.8872,63.1616,62.8069,63.1214,30234.0
2015-08-28 10:20:00,94.33,94.78,94.29,94.65,110234.0,63.1214,63.4226,63.0947,63.3356,110234.0
2015-08-28 10:30:00,94.71,94.9,94.61,94.61,25184.0,63.3757,63.5029,63.3088,63.3088,25184.0
2015-08-28 10:40:00,94.61,94.61,94.25,94.41,20173.0,63.3088,63.3088,63.0679,63.175,20173.0
2015-08-28 10:50:00,94.39,94.49,94.28,94.28,10298.0,63.1616,63.2285,63.088,63.088,10298.0
2015-08-28 11:00:00,94.28,94.43,94.28,94.43,19812.0,63.088,63.1884,63.088,63.1884,19812.0
2015-08-28 11:10:00,94.44,94.81,94.44,94.63,42523.0,63.195,63.4426,63.195,63.3222,42523.0
2015-08-28 11:20:00,94.6,94.95,94.59,94.91,11659.0,63.3021,63.5363,63.2954,63.5095,11659.0
2015-08-28 11:30:00,94.9,94.95,94.59,94.59,26006.0,63.5029,63.5363,63.2954,63.2954,26006.0
2015-08-28 11:40:00,94.56,94.61,94.36,94.58,33675.0,63.2753,63.3088,63.1415,63.2887,33675.0
2015-08-28 11:50:00,94.56,94.65,94.36,94.43,22777.0,63.2753,63.3356,63.1415,63.1884,22777.0
2015-08-28 12:00:00,94.47,94.56,94.28,94.28,10808.0,63.2151,63.2753,63.088,63.088,10808.0
2015-08-28 12:10:00,94.29,94.51,94.26,94.44,11905.0,63.0947,63.2419,63.0746,63.195,11905.0
2015-08-28 12:20:00,94.47,94.52,94.35,94.44,9475.0,63.2151,63.2486,63.1348,63.195,9475.0
2015-08-28 12:30:00,94.41,94.54,94.31,94.33,13100.0,63.175,63.262,63.1081,63.1214,13100.0
2015-08-28 12:40:00,94.37,94.58,94.35,94.58,13606.0,63.1482,63.2887,63.1348,63.2887,13606.0
2015-08-28 12:50:00,94.61,94.67,94.5,94.58,65651.0,63.3088,63.349,63.2352,63.2887,65651.0
2015-08-28 13:00:00,94.56,94.56,94.36,94.47,13585.0,63.2753,63.2753,63.1415,63.2151,13585.0
2015-08-28 13:10:00,94.44,94.53,94.39,94.48,11338.0,63.195,63.2553,63.1616,63.2218,11338.0
2015-08-28 13:20:00,94.45,94.5,94.25,94.3,14602.0,63.2017,63.2352,63.0679,63.1014,14602.0
2015-08-28 13:30:00,94.27,94.42,94.23,94.3,16155.0,63.0813,63.1817,63.0545,63.1014,16155.0
2015-08-28 13:40:00,94.3,94.61,94.29,94.49,15869.0,63.1014,63.3088,63.0947,63.2285,15869.0
2015-08-28 13:50:00,94.48,94.56,94.44,94.44,10738.0,63.2218,63.2753,63.195,63.195,10738.0
2015-08-28 14:00:00,94.45,94.66,94.45,94.6,12471.0,63.2017,63.3423,63.2017,63.3021,12471.0
2015-08-28 14:10:00,94.56,94.62,94.41,94.5,15911.0,63.2753,63.3155,63.175,63.2352,15911.0
2015-08-28 14:20:00,94.55,94.61,94.51,94.59,13171.0,63.2687,63.3088,63.2419,63.2954,13171.0
2015-08-28 14:30:00,94.61,94.63,94.38,94.57,14572.0,63.3088,63.3222,63.1549,63.282,14572.0
2015-08-28 14:40:00,94.55,94.66,94.46,94.58,13386.0,63.2687,63.3423,63.2084,63.2887,13386.0
2015-08-28 14:50:00,94.58,94.58,94.39,94.5,18702.0,63.2887,63.2887,63.1616,63.2352,18702.0
2015-08-28 15:00:00,94.48,94.56,94.35,94.47,19682.0,63.2218,63.2753,63.1348,63.2151,19682.0
2015-08-28 15:10:00,94.45,94.46,94.28,94.36,27660.0,63.2017,63.2084,63.088,63.1415,27660.0
2015-08-28 15:20:00,94.38,94.43,94.17,94.29,18150.0,63.1549,63.1884,63.0144,63.0947,18150.0
2015-08-28 15:30:00,94.29,94.38,94.14,94.24,42452.0,63.0947,63.1549,62.9943,63.0612,42452.0
2015-08-28 15:40:00,94.23,94.26,94.08,94.17,45345.0,63.0545,63.0746,62.9541,63.0144,45345.0
2015-08-28 15:50:00,94.2,94.71,94.2,94.62,95450.0,63.0344,63.3757,63.0344,63.3155,95450.0
2015-08-31 09:30:00,94.49,95.0,93.97,94.72,77012.0,63.2285,63.5698,62.8805,63.3824,77012.0
2015-08-31 09:40:00,94.65,94.98,94.6,94.74,74001.0,63.3356,63.5564,63.3021,63.3958,74001.0
2015-08-31 09:50:00,94.74,94.82,94.38,94.4,99039.0,63.3958,63.4493,63.1549,63.1683,99039.0
2015-08-31 10:00:00,94.4,94.4,94.0,94.09,47710.0,63.1683,63.1683,62.9006,62.9608,47710.0
2015-08-31 10:10:00,94.11,94.29,94.03,94.19,30605.0,62.9742,63.0947,62.9207,63.0278,30605.0
2015-08-31 10:20:00,94.23,94.44,94.15,94.38,85149.0,63.0545,63.195,63.001,63.1549,85149.0
2015-08-31 10:30:00,94.39,94.55,94.31,94.51,20027.0,63.1616,63.2687,63.1081,63.2419,20027.0
2015-08-31 10:40:00,94.5,94.59,94.39,94.39,11573.0,63.2352,63.2954,63.1616,63.1616,11573.0
2015-08-31 10:50:00,94.39,94.49,94.39,94.42,21520.0,63.1616,63.2285,63.1616,63.1817,21520.0
2015-08-31 11:00:00,94.43,94.43,94.24,94.35,92416.0,63.1884,63.1884,63.0612,63.1348,92416.0
2015-08-31 11:10:00,94.3,94.42,94.22,94.3,55162.0,63.1014,63.1817,63.0478,63.1014,55162.0
2015-08-31 11:20:00,94.31,94.42,94.3,94.3,27030.0,63.1081,63.1817,63.1014,63.1014,27030.0
2015-08-31 11:30:00,94.31,94.47,94.2,94.47,13614.0,63.1081,63.2151,63.0344,63.2151,13614.0
2015-08-31 11:40:00,94.51,94.69,94.51,94.56,19292.0,63.2419,63.3623,63.2419,63.2753,19292.0
2015-08-31 11:50:00,94.56,94.56,94.35,94.53,44921.0,63.2753,63.2753,63.1348,63.2553,44921.0
2015-08-31 12:00:00,94.48,94.52,94.39,94.39,11061.0,63.2218,63.2486,63.1616,63.1616,11061.0
2015-08-31 12:10:00,94.39,94.54,94.39,94.5,6612.0,63.1616,63.262,63.1616,63.2352,6612.0
2015-08-31 12:20:00,94.49,94.65,94.49,94.65,5043.0,63.2285,63.3356,63.2285,63.3356,5043.0
2015-08-31 12:30:00,94.64,94.85,94.62,94.73,18469.0,63.3289,63.4694,63.3155,63.3891,18469.0
2015-08-31 12:40:00,94.74,94.75,94.66,94.7,12722.0,63.3958,63.4025,63.3423,63.369,12722.0
2015-08-31 12:50:00,94.71,94.76,94.65,94.66,16700.0,63.3757,63.4092,63.3356,63.3423,16700.0
2015-08-31 13:00:00,94.64,94.72,94.57,94.69,43251.0,63.3289,63.3824,63.282,63.3623,43251.0
2015-08-31 13:10:00,94.69,94.73,94.62,94.69,28655.0,63.3623,63.3891,63.3155,63.3623,28655.0
2015-08-31 13:20:00,94.7,94.72,94.58,94.72,13550.0,63.369,63.3824,63.2887,63.3824,13550.0
2015-08-31 13:30:00,94.7,94.74,94.57,94.61,29700.0,63.369,63.3958,63.282,63.3088,29700.0
2015-08-31 13:40:00,94.63,94.73,94.55,94.56,53728.0,63.3222,63.3891,63.2687,63.2753,53728.0
2015-08-31 13:50:00,94.54,94.71,94.53,94.66,21775.0,63.262,63.3757,63.2553,63.3423,21775.0
2015-08-31 14:00:00,94.67,94.77,94.61,94.64,49986.0,63.349,63.4159,63.3088,63.3289,49986.0
2015-08-31 14:10:00,94.62,94.64,94.55,94.61,20602.0,63.3155,63.3289,63.2687,63.3088,20602.0
2015-08-31 14:20:00,94.6,94.81,94.6,94.73,26118.0,63.3021,63.4426,63.3021,63.3891,26118.0
2015-08-31 14:30:00,94.74,94.88,94.7,94.77,29519.0,63.3958,63.4895,63.369,63.4159,29519.0
2015-08-31 14:40:00,94.77,94.86,94.72,94.75,31757.0,63.4159,63.4761,63.3824,63.4025,31757.0
2015-08-31 14:50:00,94.75,94.78,94.7,94.71,82834.0,63.4025,63.4226,63.369,63.3757,82834.0
2015-08-31 15:00:00,94.71,94.97,94.7,94.97,23812.0,63.3757,63.5497,63.369,63.5497,23812.0
2015-08-31 15:10:00,94.94,94.99,94.78,94.81,46293.0,63.5296,63.5631,63.4226,63.4426,46293.0
2015-08-31 15:20:00,94.81,94.84,94.71,94.73,84320.0,63.4426,63.4627,63.3757,63.3891,84320.0
2015-08-31 15:30:00,94.74,94.96,94.73,94.73,113216.0,63.3958,63.543,63.3891,63.3891,113216.0
2015-08-31 15:40:00,94.7,94.91,94.7,94.77,82061.0,63.369,63.5095,63.369,63.4159,82061.0
2015-08-31 15:50:00,94.79,94.8,94.33,94.44,278065.0,63.4292,63.4359,63.1214,63.195,278065.0
2015-09-01 09:30:00,92.35,92.63,91.94,92.37,85699.0,61.7965,61.9839,61.5222,61.8099,85699.0
2015-09-01 09:40:00,92.31,92.58,91.7,92.06,100561.0,61.7697,61.9504,61.3616,61.6025,100561.0
2015-09-01 09:50:00,91.99,92.12,91.64,91.78,35191.0,61.5556,61.6426,61.3214,61.4151,35191.0
2015-09-01 10:00:00,91.76,91.91,91.3,91.53,42755.0,61.4017,61.5021,61.0939,61.2478,42755.0
2015-09-01 10:10:00,91.57,91.6,91.28,91.43,44847.0,61.2746,61.2946,61.0805,61.1809,44847.0
2015-09-01 10:20:00,91.47,91.79,91.41,91.71,30305.0,61.2077,61.4218,61.1675,61.3683,30305.0
2015-09-01 10:30:00,91.77,92.13,91.72,91.97,17719.0,61.4084,61.6493,61.3749,61.5422,17719.0
2015-09-01 10:40:00,91.87,91.87,91.5,91.78,14735.0,61.4753,61.4753,61.2277,61.4151,14735.0
2015-09-01 10:50:00,91.67,91.73,91.48,91.68,26023.0,61.3415,61.3816,61.2143,61.3482,26023.0
2015-09-01 11:00:00,91.76,91.84,91.47,91.72,9340.0,61.4017,61.4552,61.2077,61.3749,9340.0
2015-09-01 11:10:00,91.72,91.96,91.72,91.88,15558.0,61.3749,61.5355,61.3749,61.482,15558.0
2015-09-01 11:20:00,91.84,91.89,91.66,91.84,20521.0,61.4552,61.4887,61.3348,61.4552,20521.0
2015-09-01 11:30:00,91.85,92.11,91.81,92.02,32872.0,61.4619,61.6359,61.4352,61.5757,32872.0
2015-09-01 11:40:00,91.98,92.03,91.93,92.03,7637.0,61.5489,61.5824,61.5155,61.5824,7637.0
2015-09-01 11:50:00,92.02,92.09,91.87,91.89,7400.0,61.5757,61.6225,61.4753,61.4887,7400.0
2015-09-01 12:00:00,91.92,91.96,91.74,91.88,19861.0,61.5088,61.5355,61.3883,61.482,19861.0
2015-09-01 12:10:00,91.83,91.98,91.81,91.89,7300.0,61.4485,61.5489,61.4352,61.4887,7300.0
2015-09-01 12:20:00,91.91,91.91,91.54,91.63,7175.0,61.5021,61.5021,61.2545,61.3147,7175.0
2015-09-01 12:30:00,91.62,91.66,91.53,91.57,10865.0,61.308,61.3348,61.2478,61.2746,10865.0
2015-09-01 12:40:00,91.58,91.59,91.24,91.3,18868.0,61.2813,61.288,61.0537,61.0939,18868.0
2015-09-01 12:50:00,91.32,91.38,91.17,91.22,11199.0,61.1073,61.1474,61.0069,61.0404,11199.0
2015-09-01 13:00:00,91.21,91.55,91.21,91.31,55217.0,61.0337,61.2612,61.0337,61.1006,55217.0
2015-09-01 13:10:00,91.29,91.34,91.13,91.2,6950.0,61.0872,61.1207,60.9801,61.027,6950.0
2015-09-01 13:20:00,91.21,91.46,91.18,91.46,7500.0,61.0337,61.201,61.0136,61.201,7500.0
2015-09-01 13:30:00,91.41,91.58,91.31,91.47,21750.0,61.1675,61.2813,61.1006,61.2077,21750.0
2015-09-01 13:40:00,91.44,91.57,91.42,91.47,8914.0,61.1876,61.2746,61.1742,61.2077,8914.0
2015-09-01 13:50:00,91.52,91.63,91.49,91.54,16278.0,61.2411,61.3147,61.221,61.2545,16278.0
2015-09-01 14:00:00,91.58,91.63,91.48,91.62,28697.0,61.2813,61.3147,61.2143,61.308,28697.0
2015-09-01 14:10:00,91.58,91.66,91.42,91.46,18715.0,61.2813,61.3348,61.1742,61.201,18715.0
2015-09-01 14:20:00,91.49,91.65,91.42,91.52,18468.0,61.221,61.3281,61.1742,61.2411,18468.0
2015-09-01 14:30:00,91.52,91.87,91.47,91.86,13952.0,61.2411,61.4753,61.2077,61.4686,13952.0
2015-09-01 14:40:00,91.89,91.92,91.63,91.74,27404.0,61.4887,61.5088,61.3147,61.3883,27404.0
2015-09-01 14:50:00,91.77,91.88,91.53,91.55,25614.0,61.4084,61.482,61.2478,61.2612,25614.0
2015-09-01 15:00:00,91.57,91.61,91.39,91.57,25319.0,61.2746,61.3013,61.1541,61.2746,25319.0
2015-09-01 15:10:00,91.53,91.68,91.46,91.46,25537.0,61.2478,61.3482,61.201,61.201,25537.0
2015-09-01 15:20:00,91.5,91.63,91.32,91.35,42138.0,61.2277,61.3147,61.1073,61.1274,42138.0
2015-09-01 15:30:00,91.38,91.41,91.01,91.02,52089.0,61.1474,61.1675,60.8998,60.9065,52089.0
2015-09-01 15:40:00,91.05,91.11,90.68,90.92,97788.0,60.9266,60.9668,60.679,60.8396,97788.0
2015-09-01 15:50:00,90.91,91.34,90.81,91.12,227599.0,60.8329,61.1207,60.766,60.9734,227599.0
2015-09-02 09:30:00,92.19,92.63,91.78,92.09,43823.0,61.6894,61.9839,61.4151,61.6225,43823.0
2015-09-02 09:40:00,92.12,92.45,91.83,92.02,21241.0,61.6426,61.8634,61.4485,61.5757,21241.0
2015-09-02 09:50:00,92.16,92.51,92.06,92.42,49829.0,61.6694,61.9036,61.6025,61.8434,49829.0
2015-09-02 10:00:00,92.42,92.62,92.32,92.59,17345.0,61.8434,61.9772,61.7764,61.9571,17345.0
2015-09-02 10:10:00,92.59,92.73,92.3,92.4,61667.0,61.9571,62.0508,61.7631,61.83,61667.0
2015-09-02 10:20:00,92.44,92.55,92.27,92.32,29609.0,61.8567,61.9303,61.743,61.7764,29609.0
2015-09-02 10:30:00,92.29,92.43,92.17,92.32,26834.0,61.7564,61.85,61.6761,61.7764,26834.0
2015-09-02 10:40:00,92.39,92.49,92.28,92.34,17742.0,61.8233,61.8902,61.7497,61.7898,17742.0
2015-09-02 10:50:00,92.37,92.58,92.37,92.54,15062.0,61.8099,61.9504,61.8099,61.9237,15062.0
2015-09-02 11:00:00,92.54,92.65,92.31,92.43,7478.0,61.9237,61.9973,61.7697,61.85,7478.0
2015-09-02 11:10:00,92.37,92.51,92.26,92.42,23972.0,61.8099,61.9036,61.7363,61.8434,23972.0
2015-09-02 11:20:00,92.39,92.49,92.23,92.41,21744.0,61.8233,61.8902,61.7162,61.8367,21744.0
2015-09-02 11:30:00,92.45,92.5,92.24,92.28,36520.0,61.8634,61.8969,61.7229,61.7497,36520.0
2015-09-02 11:40:00,92.29,92.4,92.19,92.24,21151.0,61.7564,61.83,61.6894,61.7229,21151.0
2015-09-02 11:50:00,92.18,92.25,92.04,92.13,25786.0,61.6828,61.7296,61.5891,61.6493,25786.0
2015-09-02 12:00:00,92.11,92.15,91.86,91.89,18504.0,61.6359,61.6627,61.4686,61.4887,18504.0
2015-09-02 12:10:00,91.89,91.96,91.78,91.85,7996.0,61.4887,61.5355,61.4151,61.4619,7996.0
2015-09-02 12:20:00,91.89,92.01,91.85,91.92,21800.0,61.4887,61.569,61.4619,61.5088,21800.0
2015-09-02 12:30:00,91.93,92.05,91.89,91.99,23612.0,61.5155,61.5958,61.4887,61.5556,23612.0
2015-09-02 12:40:00,91.97,92.17,91.91,92.13,10139.0,61.5422,61.6761,61.5021,61.6493,10139.0
2015-09-02 12:50:00,92.1,92.12,91.96,92.12,36558.0,61.6292,61.6426,61.5355,61.6426,36558.0
2015-09-02 13:00:00,92.14,92.2,91.99,92.15,7300.0,61.656,61.6961,61.5556,61.6627,7300.0
2015-09-02 13:10:00,92.19,92.36,92.13,92.13,6347.0,61.6894,61.8032,61.6493,61.6493,6347.0
2015-09-02 13:20:00,92.12,92.25,92.09,92.21,6280.0,61.6426,61.7296,61.6225,61.7028,6280.0
2015-09-02 13:30:00,92.22,92.22,91.95,92.01,14366.0,61.7095,61.7095,61.5288,61.569,14366.0
2015-09-02 13:40:00,92.02,92.15,92.02,92.05,6556.0,61.5757,61.6627,61.5757,61.5958,6556.0
2015-09-02 13:50:00,91.98,92.12,91.95,92.03,7902.0,61.5489,61.6426,61.5288,61.5824,7902.0
2015-09-02 14:00:00,92.01,92.28,92.0,92.19,14467.0,61.569,61.7497,61.5623,61.6894,14467.0
2015-09-02 14:10:00,92.18,92.37,92.16,92.22,10756.0,61.6828,61.8099,61.6694,61.7095,10756.0
2015-09-02 14:20:00,92.21,92.27,92.03,92.18,13758.0,61.7028,61.743,61.5824,61.6828,13758.0
2015-09-02 14:30:00,92.19,92.19,91.95,91.95,12446.0,61.6894,61.6894,61.5288,61.5288,12446.0
2015-09-02 14:40:00,91.98,91.99,91.67,91.76,17722.0,61.5489,61.5556,61.3415,61.4017,17722.0
2015-09-02 14:50:00,91.72,91.93,91.72,91.92,16624.0,61.3749,61.5155,61.3749,61.5088,16624.0
2015-09-02 15:00:00,91.91,92.08,91.85,91.93,23163.0,61.5021,61.6158,61.4619,61.5155,23163.0
2015-09-02 15:10:00,91.93,92.02,91.73,91.81,22933.0,61.5155,61.5757,61.3816,61.4352,22933.0
2015-09-02 15:20:00,91.82,91.95,91.69,91.89,35727.0,61.4419,61.5288,61.3549,61.4887,35727.0
2015-09-02 15:30:00,91.91,92.07,91.86,92.0,33939.0,61.5021,61.6091,61.4686,61.5623,33939.0
2015-09-02 15:40:00,92.0,92.16,91.94,92.03,39912.0,61.5623,61.6694,61.5222,61.5824,39912.0
2015-09-02 15:50:00,92.03,92.59,92.03,92.56,85268.0,61.5824,61.9571,61.5824,61.937,85268.0
2015-09-03 09:30:00,92.88,93.26,92.52,93.11,26874.0,62.1512,62.4054,61.9103,62.3051,26874.0
2015-09-03 09:40:00,93.11,93.46,93.03,93.22,20095.0,62.3051,62.5393,62.2515,62.3787,20095.0
2015-09-03 09:50:00,93.22,93.39,93.12,93.39,13720.0,62.3787,62.4924,62.3118,62.4924,13720.0
2015-09-03 10:00:00,93.37,93.86,93.31,93.82,45147.0,62.479,62.8069,62.4389,62.7802,45147.0
2015-09-03 10:10:00,93.8,93.82,93.58,93.8,21342.0,62.7668,62.7802,62.6196,62.7668,21342.0
2015-09-03 10:20:00,93.85,93.99,93.77,93.84,13150.0,62.8002,62.8939,62.7467,62.7936,13150.0
2015-09-03 10:30:00,93.85,94.09,93.79,94.09,25755.0,62.8002,62.9608,62.7601,62.9608,25755.0
2015-09-03 10:40:00,94.11,94.25,94.05,94.23,15296.0,62.9742,63.0679,62.9341,63.0545,15296.0
2015-09-03 10:50:00,94.2,94.59,94.2,94.54,21280.0,63.0344,63.2954,63.0344,63.262,21280.0
2015-09-03 11:00:00,94.52,94.63,94.44,94.53,29974.0,63.2486,63.3222,63.195,63.2553,29974.0
2015-09-03 11:10:00,94.53,94.55,94.25,94.34,20423.0,63.2553,63.2687,63.0679,63.1281,20423.0
2015-09-03 11:20:00,94.35,94.35,94.1,94.2,11660.0,63.1348,63.1348,62.9675,63.0344,11660.0
2015-09-03 11:30:00,94.19,94.22,93.99,94.03,19576.0,63.0278,63.0478,62.8939,62.9207,19576.0
2015-09-03 11:40:00,94.05,94.24,94.03,94.09,15781.0,62.9341,63.0612,62.9207,62.9608,15781.0
2015-09-03 11:50:00,94.15,94.3,94.01,94.21,15057.0,63.001,63.1014,62.9073,63.0411,15057.0
2015-09-03 12:00:00,94.21,94.3,94.17,94.22,12945.0,63.0411,63.1014,63.0144,63.0478,12945.0
2015-09-03 12:10:00,94.22,94.22,94.04,94.11,16266.0,63.0478,63.0478,62.9274,62.9742,16266.0
2015-09-03 12:20:00,94.1,94.15,94.03,94.14,18182.0,62.9675,63.001,62.9207,62.9943,18182.0
2015-09-03 12:30:00,94.15,94.15,93.9,93.96,21317.0,63.001,63.001,62.8337,62.8739,21317.0
2015-09-03 12:40:00,93.92,94.07,93.76,94.04,16225.0,62.8471,62.9475,62.74,62.9274,16225.0
2015-09-03 12:50:00,94.05,94.05,93.82,93.94,16077.0,62.9341,62.9341,62.7802,62.8605,16077.0
2015-09-03 13:00:00,93.94,94.0,93.61,93.69,13127.0,62.8605,62.9006,62.6396,62.6932,13127.0
2015-09-03 13:10:00,93.66,93.88,93.54,93.88,17647.0,62.6731,62.8203,62.5928,62.8203,17647.0
2015-09-03 13:20:00,93.9,94.03,93.81,93.95,15508.0,62.8337,62.9207,62.7735,62.8672,15508.0
2015-09-03 13:30:00,93.99,93.99,93.78,93.79,13604.0,62.8939,62.8939,62.7534,62.7601,13604.0
2015-09-03 13:40:00,93.78,93.87,93.62,93.87,22208.0,62.7534,62.8136,62.6463,62.8136,22208.0
2015-09-03 13:50:00,93.87,93.88,93.58,93.58,22250.0,62.8136,62.8203,62.6196,62.6196,22250.0
2015-09-03 14:00:00,93.58,93.69,93.51,93.52,35047.0,62.6196,62.6932,62.5727,62.5794,35047.0
2015-09-03 14:10:00,93.54,93.67,93.52,93.64,16455.0,62.5928,62.6798,62.5794,62.6597,16455.0
2015-09-03 14:20:00,93.63,93.72,93.43,93.69,17797.0,62.653,62.7133,62.5192,62.6932,17797.0
2015-09-03 14:30:00,93.69,93.83,93.61,93.83,19071.0,62.6932,62.7869,62.6396,62.7869,19071.0
2015-09-03 14:40:00,93.79,93.9,93.7,93.82,20856.0,62.7601,62.8337,62.6999,62.7802,20856.0
2015-09-03 14:50:00,93.83,93.86,93.58,93.71,17497.0,62.7869,62.8069,62.6196,62.7066,17497.0
2015-09-03 15:00:00,93.69,93.76,93.47,93.47,15962.0,62.6932,62.74,62.546,62.546,15962.0
2015-09-03 15:10:00,93.47,93.67,93.47,93.55,24376.0,62.546,62.6798,62.546,62.5995,24376.0
2015-09-03 15:20:00,93.56,93.67,93.46,93.53,38044.0,62.6062,62.6798,62.5393,62.5861,38044.0
2015-09-03 15:30:00,93.53,93.59,93.33,93.43,33795.0,62.5861,62.6263,62.4523,62.5192,33795.0
2015-09-03 15:40:00,93.44,93.87,93.35,93.79,51175.0,62.5259,62.8136,62.4657,62.7601,51175.0
2015-09-03 15:50:00,93.79,94.01,93.71,93.82,174229.0,62.7601,62.9073,62.7066,62.7802,174229.0
2015-09-04 09:30:00,92.27,92.89,91.97,92.72,45965.0,61.743,62.1579,61.5422,62.0441,45965.0
2015-09-04 09:40:00,92.76,93.31,92.71,93.31,99705.0,62.0709,62.4389,62.0374,62.4389,99705.0
2015-09-04 09:50:00,93.18,93.25,92.86,92.86,50932.0,62.3519,62.3988,62.1378,62.1378,50932.0
2015-09-04 10:00:00,92.87,92.9,92.61,92.66,19295.0,62.1445,62.1645,61.9705,62.0039,19295.0
2015-09-04 10:10:00,92.65,92.93,92.61,92.77,24745.0,61.9973,62.1846,61.9705,62.0776,24745.0
2015-09-04 10:20:00,92.76,93.0,92.74,93.0,18807.0,62.0709,62.2315,62.0575,62.2315,18807.0
2015-09-04 10:30:00,93.06,93.24,93.0,93.19,29926.0,62.2716,62.3921,62.2315,62.3586,29926.0
2015-09-04 10:40:00,93.2,93.2,92.82,92.82,61888.0,62.3653,62.3653,62.111,62.111,61888.0
2015-09-04 10:50:00,92.81,92.88,92.61,92.72,19420.0,62.1043,62.1512,61.9705,62.0441,19420.0
2015-09-04 11:00:00,92.75,92.91,92.63,92.69,18616.0,62.0642,62.1712,61.9839,62.024,18616.0
2015-09-04 11:10:00,92.68,92.81,92.63,92.75,16876.0,62.0173,62.1043,61.9839,62.0642,16876.0
2015-09-04 11:20:00,92.75,92.85,92.74,92.85,29653.0,62.0642,62.1311,62.0575,62.1311,29653.0
2015-09-04 11:30:00,92.84,92.85,92.57,92.61,42176.0,62.1244,62.1311,61.9437,61.9705,42176.0
2015-09-04 11:40:00,92.58,92.88,92.56,92.86,13848.0,61.9504,62.1512,61.937,62.1378,13848.0
2015-09-04 11:50:00,92.87,92.99,92.77,92.87,21718.0,62.1445,62.2248,62.0776,62.1445,21718.0
2015-09-04 12:00:00,92.84,92.85,92.67,92.7,21505.0,62.1244,62.1311,62.0106,62.0307,21505.0
2015-09-04 12:10:00,92.71,92.79,92.64,92.74,20334.0,62.0374,62.0909,61.9906,62.0575,20334.0
2015-09-04 12:20:00,92.73,92.76,92.48,92.53,18374.0,62.0508,62.0709,61.8835,61.917,18374.0
2015-09-04 12:30:00,92.52,92.78,92.52,92.69,36442.0,61.9103,62.0842,61.9103,62.024,36442.0
2015-09-04 12:40:00,92.68,92.84,92.59,92.84,29807.0,62.0173,62.1244,61.9571,62.1244,29807.0
2015-09-04 12:50:00,92.81,92.95,92.8,92.86,20643.0,62.1043,62.198,62.0976,62.1378,20643.0
2015-09-04 13:00:00,92.8,92.81,92.5,92.58,22452.0,62.0976,62.1043,61.8969,61.9504,22452.0
2015-09-04 13:10:00,92.57,92.63,92.34,92.34,16658.0,61.9437,61.9839,61.7898,61.7898,16658.0
2015-09-04 13:20:00,92.31,92.31,92.15,92.28,21738.0,61.7697,61.7697,61.6627,61.7497,21738.0
2015-09-04 13:30:00,92.26,92.52,92.22,92.45,19482.0,61.7363,61.9103,61.7095,61.8634,19482.0
2015-09-04 13:40:00,92.47,92.49,92.31,92.39,12077.0,61.8768,61.8902,61.7697,61.8233,12077.0
2015-09-04 13:50:00,92.38,92.43,92.27,92.32,16292.0,61.8166,61.85,61.743,61.7764,16292.0
2015-09-04 14:00:00,92.28,92.3,92.15,92.18,25063.0,61.7497,61.7631,61.6627,61.6828,25063.0
2015-09-04 14:10:00,92.16,92.23,92.06,92.08,11765.0,61.6694,61.7162,61.6025,61.6158,11765.0
2015-09-04 14:20:00,92.09,92.14,91.94,92.14,16453.0,61.6225,61.656,61.5222,61.656,16453.0
2015-09-04 14:30:00,92.12,92.26,92.05,92.2,49177.0,61.6426,61.7363,61.5958,61.6961,49177.0
2015-09-04 14:40:00,92.21,92.52,92.21,92.46,18098.0,61.7028,61.9103,61.7028,61.8701,18098.0
2015-09-04 14:50:00,92.45,92.64,92.4,92.64,26506.0,61.8634,61.9906,61.83,61.9906,26506.0
2015-09-04 15:00:00,92.64,92.65,92.49,92.54,32317.0,61.9906,61.9973,61.8902,61.9237,32317.0
2015-09-04 15:10:00,92.52,92.52,92.27,92.4,24614.0,61.9103,61.9103,61.743,61.83,24614.0
2015-09-04 15:20:00,92.38,92.47,92.29,92.47,22136.0,61.8166,61.8768,61.7564,61.8768,22136.0
2015-09-04 15:30:00,92.47,92.72,92.39,92.53,51862.0,61.8768,62.0441,61.8233,61.917,51862.0
2015-09-04 15:40:00,92.5,92.99,92.49,92.91,43367.0,61.8969,62.2248,61.8902,62.1712,43367.0
2015-09-04 15:50:00,92.9,92.92,92.43,92.43,106546.0,62.1645,62.1779,61.85,61.85,106546.0
2015-09-08 09:30:00,94.0,94.0,92.75,93.7,40728.0,63.2323,63.2323,62.3914,63.0305,40728.0
2015-09-08 09:40:00,93.71,94.11,93.57,94.11,23073.0,63.0372,63.3063,62.943,63.3063,23073.0
2015-09-08 09:50:00,94.11,94.13,93.69,93.72,10162.0,63.3063,63.3198,63.0238,63.0439,10162.0
2015-09-08 10:00:00,93.76,93.77,93.21,93.22,16170.0,63.0709,63.0776,62.7009,62.7076,16170.0
2015-09-08 10:10:00,93.22,93.28,92.92,93.07,37412.0,62.7076,62.748,62.5058,62.6067,37412.0
2015-09-08 10:20:00,93.03,93.26,92.86,93.17,25306.0,62.5798,62.7345,62.4654,62.674,25306.0
2015-09-08 10:30:00,93.18,93.21,93.07,93.07,10900.0,62.6807,62.7009,62.6067,62.6067,10900.0
2015-09-08 10:40:00,93.04,93.04,92.86,92.99,15713.0,62.5865,62.5865,62.4654,62.5529,15713.0
2015-09-08 10:50:00,92.92,93.14,92.82,93.12,17933.0,62.5058,62.6538,62.4385,62.6403,17933.0
2015-09-08 11:00:00,93.06,93.13,92.97,93.02,7700.0,62.6,62.6471,62.5394,62.5731,7700.0
2015-09-08 11:10:00,93.03,93.13,92.95,93.05,14728.0,62.5798,62.6471,62.526,62.5933,14728.0
2015-09-08 11:20:00,93.04,93.12,92.94,93.01,21185.0,62.5865,62.6403,62.5193,62.5663,21185.0
2015-09-08 11:30:00,93.03,93.15,92.97,92.97,18300.0,62.5798,62.6605,62.5394,62.5394,18300.0
2015-09-08 11:40:00,92.92,93.1,92.9,93.04,22318.0,62.5058,62.6269,62.4923,62.5865,22318.0
2015-09-08 11:50:00,93.06,93.06,92.85,92.97,15391.0,62.6,62.6,62.4587,62.5394,15391.0
2015-09-08 12:00:00,92.96,93.31,92.92,93.31,9604.0,62.5327,62.7681,62.5058,62.7681,9604.0
2015-09-08 12:10:00,93.31,93.54,93.31,93.54,8697.0,62.7681,62.9229,62.7681,62.9229,8697.0
2015-09-08 12:20:00,93.55,93.56,93.4,93.51,13664.0,62.9296,62.9363,62.8287,62.9027,13664.0
2015-09-08 12:30:00,93.53,93.56,93.46,93.53,11490.0,62.9161,62.9363,62.8691,62.9161,11490.0
2015-09-08 12:40:00,93.51,93.6,93.5,93.59,8440.0,62.9027,62.9632,62.896,62.9565,8440.0
2015-09-08 12:50:00,93.61,93.68,93.58,93.6,9625.0,62.97,63.017,62.9498,62.9632,9625.0
2015-09-08 13:00:00,93.6,93.66,93.41,93.42,11654.0,62.9632,63.0036,62.8354,62.8421,11654.0
2015-09-08 13:10:00,93.44,93.5,93.41,93.41,9700.0,62.8556,62.896,62.8354,62.8354,9700.0
2015-09-08 13:20:00,93.34,93.43,93.33,93.42,9307.0,62.7883,62.8489,62.7816,62.8421,9307.0
2015-09-08 13:30:00,93.39,93.63,93.37,93.62,7618.0,62.822,62.9834,62.8085,62.9767,7618.0
2015-09-08 13:40:00,93.61,93.77,93.6,93.76,10431.0,62.97,63.0776,62.9632,63.0709,10431.0
2015-09-08 13:50:00,93.78,93.91,93.72,93.91,11091.0,63.0843,63.1718,63.0439,63.1718,11091.0
2015-09-08 14:00:00,93.92,94.03,93.9,93.98,13773.0,63.1785,63.2525,63.165,63.2188,13773.0
2015-09-08 14:10:00,93.99,94.1,93.93,94.04,16253.0,63.2256,63.2996,63.1852,63.2592,16253.0
2015-09-08 14:20:00,94.04,94.24,94.04,94.24,11414.0,63.2592,63.3937,63.2592,63.3937,11414.0
2015-09-08 14:30:00,94.24,94.4,94.22,94.3,20388.0,63.3937,63.5014,63.3803,63.4341,20388.0
2015-09-08 14:40:00,94.28,94.36,94.23,94.34,38734.0,63.4207,63.4745,63.387,63.461,38734.0
2015-09-08 14:50:00,94.32,94.45,94.31,94.4,19665.0,63.4476,63.535,63.4408,63.5014,19665.0
2015-09-08 15:00:00,94.44,94.52,94.35,94.38,18406.0,63.5283,63.5821,63.4677,63.4879,18406.0
2015-09-08 15:10:00,94.39,94.48,94.38,94.48,27319.0,63.4946,63.5552,63.4879,63.5552,27319.0
2015-09-08 15:20:00,94.48,94.58,94.38,94.55,38928.0,63.5552,63.6225,63.4879,63.6023,38928.0
2015-09-08 15:30:00,94.55,94.73,94.44,94.7,34889.0,63.6023,63.7234,63.5283,63.7032,34889.0
2015-09-08 15:40:00,94.7,94.76,94.54,94.73,48830.0,63.7032,63.7435,63.5956,63.7234,48830.0
2015-09-08 15:50:00,94.72,94.92,94.62,94.82,88922.0,63.7166,63.8512,63.6494,63.7839,88922.0
2015-09-09 09:30:00,94.47,94.92,93.88,94.06,238193.0,63.5485,63.8512,63.1516,63.2727,238193.0
2015-09-09 09:40:00,94.02,94.06,93.5,93.6,260306.0,63.2458,63.2727,62.896,62.9632,260306.0
2015-09-09 09:50:00,93.6,93.97,93.59,93.84,62999.0,62.9632,63.2121,62.9565,63.1247,62999.0
2015-09-09 10:00:00,93.86,94.04,93.73,93.85,63315.0,63.1381,63.2592,63.0507,63.1314,63315.0
2015-09-09 10:10:00,93.84,94.0,93.82,93.99,90537.0,63.1247,63.2323,63.1112,63.2256,90537.0
2015-09-09 10:20:00,93.98,94.12,93.93,93.97,45178.0,63.2188,63.313,63.1852,63.2121,45178.0
2015-09-09 10:30:00,93.99,94.05,93.65,93.79,53065.0,63.2256,63.2659,62.9969,63.091,53065.0
2015-09-09 10:40:00,93.76,93.94,93.68,93.88,37337.0,63.0709,63.1919,63.017,63.1516,37337.0
2015-09-09 10:50:00,93.87,93.88,93.67,93.73,41964.0,63.1449,63.1516,63.0103,63.0507,41964.0
2015-09-09 11:00:00,93.74,93.93,93.73,93.87,61668.0,63.0574,63.1852,63.0507,63.1449,61668.0
2015-09-09 11:10:00,93.9,93.96,93.87,93.87,41943.0,63.165,63.2054,63.1449,63.1449,41943.0
2015-09-09 11:20:00,93.87,93.87,93.58,93.58,46206.0,63.1449,63.1449,62.9498,62.9498,46206.0
2015-09-09 11:30:00,93.59,93.69,93.49,93.53,129157.0,62.9565,63.0238,62.8892,62.9161,129157.0
2015-09-09 11:40:00,93.53,93.57,93.5,93.5,116722.0,62.9161,62.943,62.896,62.896,116722.0
2015-09-09 11:50:00,93.5,93.58,93.45,93.58,71492.0,62.896,62.9498,62.8623,62.9498,71492.0
2015-09-09 12:00:00,93.58,93.73,93.54,93.62,30204.0,62.9498,63.0507,62.9229,62.9767,30204.0
2015-09-09 12:10:00,93.61,93.73,93.54,93.73,25791.0,62.97,63.0507,62.9229,63.0507,25791.0
2015-09-09 12:20:00,93.74,93.77,93.63,93.71,32757.0,63.0574,63.0776,62.9834,63.0372,32757.0
2015-09-09 12:30:00,93.73,93.77,93.57,93.59,32875.0,63.0507,63.0776,62.943,62.9565,32875.0
2015-09-09 12:40:00,93.59,93.78,93.59,93.71,53063.0,62.9565,63.0843,62.9565,63.0372,53063.0
2015-09-09 12:50:00,93.7,93.72,93.52,93.58,37705.0,63.0305,63.0439,62.9094,62.9498,37705.0
2015-09-09 13:00:00,93.61,93.73,93.56,93.61,24427.0,62.97,63.0507,62.9363,62.97,24427.0
2015-09-09 13:10:00,93.63,93.79,93.62,93.75,24780.0,62.9834,63.091,62.9767,63.0641,24780.0
2015-09-09 13:20:00,93.75,93.79,93.44,93.52,119373.0,63.0641,63.091,62.8556,62.9094,119373.0
2015-09-09 13:30:00,93.52,93.55,93.47,93.5,71714.0,62.9094,62.9296,62.8758,62.896,71714.0
2015-09-09 13:40:00,93.5,93.57,93.48,93.53,71625.0,62.896,62.943,62.8825,62.9161,71625.0
2015-09-09 13:50:00,93.54,93.54,93.2,93.21,88332.0,62.9229,62.9229,62.6942,62.7009,88332.0
2015-09-09 14:00:00,93.23,93.25,93.08,93.1,66006.0,62.7143,62.7278,62.6134,62.6269,66006.0
2015-09-09 14:10:00,93.1,93.11,92.97,92.98,129714.0,62.6269,62.6336,62.5394,62.5462,129714.0
2015-09-09 14:20:00,92.98,92.99,92.86,92.92,130445.0,62.5462,62.5529,62.4654,62.5058,130445.0
2015-09-09 14:30:00,92.91,92.91,92.73,92.76,70875.0,62.4991,62.4991,62.378,62.3982,70875.0
2015-09-09 14:40:00,92.75,92.76,92.44,92.58,56621.0,62.3914,62.3982,62.1829,62.2771,56621.0
2015-09-09 14:50:00,92.59,92.7,92.53,92.57,63246.0,62.2838,62.3578,62.2435,62.2704,63246.0
2015-09-09 15:00:00,92.56,92.81,92.42,92.72,103752.0,62.2636,62.4318,62.1695,62.3713,103752.0
2015-09-09 15:10:00,92.71,92.74,92.47,92.64,101682.0,62.3645,62.3847,62.2031,62.3175,101682.0
2015-09-09 15:20:00,92.63,92.71,92.36,92.44,102320.0,62.3107,62.3645,62.1291,62.1829,102320.0
2015-09-09 15:30:00,92.46,92.47,92.13,92.15,101181.0,62.1964,62.2031,61.9744,61.9878,101181.0
2015-09-09 15:40:00,92.13,92.13,91.81,91.91,175220.0,61.9744,61.9744,61.7591,61.8264,175220.0
2015-09-09 15:50:00,91.9,92.06,91.8,92.0,300063.0,61.8197,61.9273,61.7524,61.8869,300063.0
2015-09-10 09:30:00,92.19,92.68,92.01,92.59,35861.0,62.0147,62.3444,61.8937,62.2838,35861.0
2015-09-10 09:40:00,92.6,92.99,92.58,92.68,43941.0,62.2905,62.5529,62.2771,62.3444,43941.0
2015-09-10 09:50:00,92.7,92.8,92.2,92.2,33469.0,62.3578,62.4251,62.0215,62.0215,33469.0
2015-09-10 10:00:00,92.29,92.59,91.9,92.51,68428.0,62.082,62.2838,61.8197,62.23,68428.0
2015-09-10 10:10:00,92.47,92.54,92.23,92.54,42592.0,62.2031,62.2502,62.0417,62.2502,42592.0
2015-09-10 10:20:00,92.57,92.75,92.51,92.68,30953.0,62.2704,62.3914,62.23,62.3444,30953.0
2015-09-10 10:30:00,92.7,93.06,92.65,93.0,51395.0,62.3578,62.6,62.3242,62.5596,51395.0
2015-09-10 10:40:00,93.04,93.22,93.01,93.19,24399.0,62.5865,62.7076,62.5663,62.6874,24399.0
2015-09-10 10:50:00,93.22,93.34,93.0,93.02,35365.0,62.7076,62.7883,62.5596,62.5731,35365.0
2015-09-10 11:00:00,93.02,93.03,92.78,92.78,35654.0,62.5731,62.5798,62.4116,62.4116,35654.0
2015-09-10 11:10:00,92.8,92.84,92.64,92.68,26803.0,62.4251,62.452,62.3175,62.3444,26803.0
2015-09-10 11:20:00,92.7,93.01,92.66,92.9,73947.0,62.3578,62.5663,62.3309,62.4923,73947.0
2015-09-10 11:30:00,92.93,93.17,92.82,93.17,50725.0,62.5125,62.674,62.4385,62.674,50725.0
2015-09-10 11:40:00,93.16,93.31,93.02,93.03,52451.0,62.6672,62.7681,62.5731,62.5798,52451.0
2015-09-10 11:50:00,93.04,93.5,93.01,93.45,39252.0,62.5865,62.896,62.5663,62.8623,39252.0
2015-09-10 12:00:00,93.43,93.76,93.43,93.74,29793.0,62.8489,63.0709,62.8489,63.0574,29793.0
2015-09-10 12:10:00,93.77,93.87,93.6,93.6,22751.0,63.0776,63.1449,62.9632,62.9632,22751.0
2015-09-10 12:20:00,93.59,93.67,93.36,93.44,43827.0,62.9565,63.0103,62.8018,62.8556,43827.0
2015-09-10 12:30:00,93.44,93.47,93.3,93.32,50035.0,62.8556,62.8758,62.7614,62.7749,50035.0
2015-09-10 12:40:00,93.3,93.4,93.2,93.34,39924.0,62.7614,62.8287,62.6942,62.7883,39924.0
2015-09-10 12:50:00,93.35,93.41,93.27,93.35,22629.0,62.7951,62.8354,62.7412,62.7951,22629.0
2015-09-10 13:00:00,93.33,93.35,93.19,93.19,27250.0,62.7816,62.7951,62.6874,62.6874,27250.0
2015-09-10 13:10:00,93.24,93.43,93.2,93.43,27483.0,62.7211,62.8489,62.6942,62.8489,27483.0
2015-09-10 13:20:00,93.43,93.62,93.42,93.59,62846.0,62.8489,62.9767,62.8421,62.9565,62846.0
2015-09-10 13:30:00,93.58,93.77,93.58,93.67,56136.0,62.9498,63.0776,62.9498,63.0103,56136.0
2015-09-10 13:40:00,93.68,93.75,93.65,93.73,32089.0,63.017,63.0641,62.9969,63.0507,32089.0
2015-09-10 13:50:00,93.75,93.78,93.39,93.45,50557.0,63.0641,63.0843,62.822,62.8623,50557.0
2015-09-10 14:00:00,93.46,93.65,93.43,93.45,38089.0,62.8691,62.9969,62.8489,62.8623,38089.0
2015-09-10 14:10:00,93.47,93.47,93.32,93.36,37420.0,62.8758,62.8758,62.7749,62.8018,37420.0
2015-09-10 14:20:00,93.38,93.42,93.3,93.4,50546.0,62.8152,62.8421,62.7614,62.8287,50546.0
2015-09-10 14:30:00,93.39,93.46,93.39,93.46,62865.0,62.822,62.8691,62.822,62.8691,62865.0
2015-09-10 14:40:00,93.45,93.56,93.33,93.43,42883.0,62.8623,62.9363,62.7816,62.8489,42883.0
2015-09-10 14:50:00,93.44,93.58,93.41,93.42,35722.0,62.8556,62.9498,62.8354,62.8421,35722.0
2015-09-10 15:00:00,93.4,93.5,93.3,93.48,39783.0,62.8287,62.896,62.7614,62.8825,39783.0
2015-09-10 15:10:00,93.5,93.78,93.47,93.6,59156.0,62.896,63.0843,62.8758,62.9632,59156.0
2015-09-10 15:20:00,93.62,93.64,93.42,93.54,58665.0,62.9767,62.9901,62.8421,62.9229,58665.0
2015-09-10 15:30:00,93.54,93.57,93.31,93.55,69260.0,62.9229,62.943,62.7681,62.9296,69260.0
2015-09-10 15:40:00,93.54,93.54,93.22,93.37,111579.0,62.9229,62.9229,62.7076,62.8085,111579.0
2015-09-10 15:50:00,93.4,93.55,93.23,93.47,333888.0,62.8287,62.9296,62.7143,62.8758,333888.0
2015-09-11 09:30:00,92.91,93.56,92.91,93.43,19143.0,62.4991,62.9363,62.4991,62.8489,19143.0
2015-09-11 09:40:00,93.35,93.68,93.17,93.3,21209.0,62.7951,63.017,62.674,62.7614,21209.0
2015-09-11 09:50:00,93.29,93.48,93.16,93.23,10513.0,62.7547,62.8825,62.6672,62.7143,10513.0
2015-09-11 10:00:00,93.25,93.25,92.95,93.21,13573.0,62.7278,62.7278,62.526,62.7009,13573.0
2015-09-11 10:10:00,93.24,93.25,93.03,93.23,17305.0,62.7211,62.7278,62.5798,62.7143,17305.0
2015-09-11 10:20:00,93.25,93.46,93.23,93.25,19575.0,62.7278,62.8691,62.7143,62.7278,19575.0
2015-09-11 10:30:00,93.21,93.24,93.06,93.18,22744.0,62.7009,62.7211,62.6,62.6807,22744.0
2015-09-11 10:40:00,93.2,93.31,93.07,93.07,15432.0,62.6942,62.7681,62.6067,62.6067,15432.0
2015-09-11 10:50:00,93.09,93.09,92.81,92.88,34483.0,62.6202,62.6202,62.4318,62.4789,34483.0
2015-09-11 11:00:00,92.88,93.07,92.8,93.0,22460.0,62.4789,62.6067,62.4251,62.5596,22460.0
2015-09-11 11:10:00,93.01,93.01,92.79,92.92,17624.0,62.5663,62.5663,62.4184,62.5058,17624.0
2015-09-11 11:20:00,92.93,93.16,92.92,93.11,51851.0,62.5125,62.6672,62.5058,62.6336,51851.0
2015-09-11 11:30:00,93.12,93.4,93.08,93.4,30064.0,62.6403,62.8287,62.6134,62.8287,30064.0
2015-09-11 11:40:00,93.4,93.42,93.21,93.37,14309.0,62.8287,62.8421,62.7009,62.8085,14309.0
2015-09-11 11:50:00,93.37,93.6,93.37,93.55,26626.0,62.8085,62.9632,62.8085,62.9296,26626.0
2015-09-11 12:00:00,93.56,93.84,93.52,93.76,25136.0,62.9363,63.1247,62.9094,63.0709,25136.0
2015-09-11 12:10:00,93.77,93.93,93.7,93.75,27542.0,63.0776,63.1852,63.0305,63.0641,27542.0
2015-09-11 12:20:00,93.77,93.81,93.7,93.77,16514.0,63.0776,63.1045,63.0305,63.0776,16514.0
2015-09-11 12:30:00,93.77,93.82,93.68,93.69,17758.0,63.0776,63.1112,63.017,63.0238,17758.0
2015-09-11 12:40:00,93.71,93.78,93.69,93.77,21967.0,63.0372,63.0843,63.0238,63.0776,21967.0
2015-09-11 12:50:00,93.76,93.93,93.7,93.74,32951.0,63.0709,63.1852,63.0305,63.0574,32951.0
2015-09-11 13:00:00,93.74,93.77,93.69,93.73,31452.0,63.0574,63.0776,63.0238,63.0507,31452.0
2015-09-11 13:10:00,93.74,93.78,93.66,93.73,18090.0,63.0574,63.0843,63.0036,63.0507,18090.0
2015-09-11 13:20:00,93.72,93.75,93.65,93.66,23338.0,63.0439,63.0641,62.9969,63.0036,23338.0
2015-09-11 13:30:00,93.66,93.73,93.58,93.65,12866.0,63.0036,63.0507,62.9498,62.9969,12866.0
2015-09-11 13:40:00,93.69,93.76,93.64,93.68,11275.0,63.0238,63.0709,62.9901,63.017,11275.0
2015-09-11 13:50:00,93.7,93.85,93.7,93.75,15328.0,63.0305,63.1314,63.0305,63.0641,15328.0
2015-09-11 14:00:00,93.74,93.75,93.65,93.7,16382.0,63.0574,63.0641,62.9969,63.0305,16382.0
2015-09-11 14:10:00,93.69,93.86,93.68,93.86,18080.0,63.0238,63.1381,63.017,63.1381,18080.0
2015-09-11 14:20:00,93.86,93.92,93.84,93.9,16900.0,63.1381,63.1785,63.1247,63.165,16900.0
2015-09-11 14:30:00,93.93,94.12,93.93,94.08,18387.0,63.1852,63.313,63.1852,63.2861,18387.0
2015-09-11 14:40:00,94.08,94.08,93.86,93.92,35108.0,63.2861,63.2861,63.1381,63.1785,35108.0
2015-09-11 14:50:00,93.91,93.93,93.82,93.88,34467.0,63.1718,63.1852,63.1112,63.1516,34467.0
2015-09-11 15:00:00,93.9,94.0,93.83,93.98,46201.0,63.165,63.2323,63.1179,63.2188,46201.0
2015-09-11 15:10:00,93.98,94.24,93.98,94.12,25319.0,63.2188,63.3937,63.2188,63.313,25319.0
2015-09-11 15:20:00,94.14,94.16,93.96,94.12,31875.0,63.3265,63.3399,63.2054,63.313,31875.0
2015-09-11 15:30:00,94.13,94.14,93.96,94.1,46047.0,63.3198,63.3265,63.2054,63.2996,46047.0
2015-09-11 15:40:00,94.09,94.11,93.95,94.0,43635.0,63.2928,63.3063,63.1987,63.2323,43635.0
2015-09-11 15:50:00,94.0,94.5,93.99,94.48,163959.0,63.2323,63.5686,63.2256,63.5552,163959.0
2015-09-14 09:30:00,94.37,94.69,94.12,94.22,24128.0,63.4812,63.6965,63.313,63.3803,24128.0
2015-09-14 09:40:00,94.22,94.32,94.04,94.04,21825.0,63.3803,63.4476,63.2592,63.2592,21825.0
2015-09-14 09:50:00,94.02,94.52,94.02,94.39,46190.0,63.2458,63.5821,63.2458,63.4946,46190.0
2015-09-14 10:00:00,94.37,94.57,94.34,94.57,25287.0,63.4812,63.6157,63.461,63.6157,25287.0
2015-09-14 10:10:00,94.6,94.61,94.46,94.55,27306.0,63.6359,63.6426,63.5417,63.6023,27306.0
2015-09-14 10:20:00,94.55,94.65,94.46,94.57,20071.0,63.6023,63.6695,63.5417,63.6157,20071.0
2015-09-14 10:30:00,94.59,94.8,94.58,94.78,20036.0,63.6292,63.7704,63.6225,63.757,20036.0
2015-09-14 10:40:00,94.75,94.76,94.64,94.7,18751.0,63.7368,63.7435,63.6628,63.7032,18751.0
2015-09-14 10:50:00,94.7,94.7,94.57,94.64,19020.0,63.7032,63.7032,63.6157,63.6628,19020.0
2015-09-14 11:00:00,94.64,94.73,94.61,94.62,16411.0,63.6628,63.7234,63.6426,63.6494,16411.0
2015-09-14 11:10:00,94.6,94.6,94.44,94.48,20418.0,63.6359,63.6359,63.5283,63.5552,20418.0
2015-09-14 11:20:00,94.5,94.57,94.46,94.53,21493.0,63.5686,63.6157,63.5417,63.5888,21493.0
2015-09-14 11:30:00,94.53,94.57,94.49,94.54,17661.0,63.5888,63.6157,63.5619,63.5956,17661.0
2015-09-14 11:40:00,94.54,94.56,94.47,94.52,17333.0,63.5956,63.609,63.5485,63.5821,17333.0
2015-09-14 11:50:00,94.5,94.54,94.44,94.49,16399.0,63.5686,63.5956,63.5283,63.5619,16399.0
2015-09-14 12:00:00,94.48,94.5,94.3,94.37,15212.0,63.5552,63.5686,63.4341,63.4812,15212.0
2015-09-14 12:10:00,94.35,94.35,94.17,94.27,15855.0,63.4677,63.4677,63.3467,63.4139,15855.0
2015-09-14 12:20:00,94.31,94.4,94.27,94.4,19574.0,63.4408,63.5014,63.4139,63.5014,19574.0
2015-09-14 12:30:00,94.38,94.51,94.3,94.41,13499.0,63.4879,63.5754,63.4341,63.5081,13499.0
2015-09-14 12:40:00,94.4,94.4,94.2,94.22,15659.0,63.5014,63.5014,63.3668,63.3803,15659.0
2015-09-14 12:50:00,94.24,94.35,94.23,94.29,13096.0,63.3937,63.4677,63.387,63.4274,13096.0
2015-09-14 13:00:00,94.29,94.3,94.18,94.28,18466.0,63.4274,63.4341,63.3534,63.4207,18466.0
2015-09-14 13:10:00,94.28,94.36,94.25,94.34,14486.0,63.4207,63.4745,63.4005,63.461,14486.0
2015-09-14 13:20:00,94.34,94.35,94.18,94.18,9866.0,63.461,63.4677,63.3534,63.3534,9866.0
2015-09-14 13:30:00,94.19,94.27,94.18,94.27,14313.0,63.3601,63.4139,63.3534,63.4139,14313.0
2015-09-14 13:40:00,94.29,94.49,94.29,94.47,11526.0,63.4274,63.5619,63.4274,63.5485,11526.0
2015-09-14 13:50:00,94.48,94.48,94.31,94.47,27860.0,63.5552,63.5552,63.4408,63.5485,27860.0
2015-09-14 14:00:00,94.45,94.45,94.28,94.32,9339.0,63.535,63.535,63.4207,63.4476,9339.0
2015-09-14 14:10:00,94.32,94.44,94.27,94.41,13432.0,63.4476,63.5283,63.4139,63.5081,13432.0
2015-09-14 14:20:00,94.43,94.5,94.37,94.44,15727.0,63.5216,63.5686,63.4812,63.5283,15727.0
2015-09-14 14:30:00,94.42,94.46,94.39,94.39,15388.0,63.5148,63.5417,63.4946,63.4946,15388.0
2015-09-14 14:40:00,94.39,94.4,94.31,94.31,13571.0,63.4946,63.5014,63.4408,63.4408,13571.0
2015-09-14 14:50:00,94.31,94.49,94.3,94.4,20873.0,63.4408,63.5619,63.4341,63.5014,20873.0
2015-09-14 15:00:00,94.35,94.4,94.24,94.24,30653.0,63.4677,63.5014,63.3937,63.3937,30653.0
2015-09-14 15:10:00,94.26,94.42,94.25,94.37,22163.0,63.4072,63.5148,63.4005,63.4812,22163.0
2015-09-14 15:20:00,94.37,94.41,94.26,94.28,27263.0,63.4812,63.5081,63.4072,63.4207,27263.0
2015-09-14 15:30:00,94.29,94.35,94.19,94.29,36824.0,63.4274,63.4677,63.3601,63.4274,36824.0
2015-09-14 15:40:00,94.29,94.38,94.22,94.32,46345.0,63.4274,63.4879,63.3803,63.4476,46345.0
2015-09-14 15:50:00,94.3,94.51,94.3,94.45,79928.0,63.4341,63.5754,63.4341,63.535,79928.0
2015-09-15 09:30:00,94.97,94.97,94.47,94.67,41080.0,63.8848,63.8848,63.5485,63.683,41080.0
2015-09-15 09:40:00,94.62,94.73,94.12,94.38,25211.0,63.6494,63.7234,63.313,63.4879,25211.0
2015-09-15 09:50:00,94.43,94.84,94.43,94.81,15666.0,63.5216,63.7974,63.5216,63.7772,15666.0
2015-09-15 10:00:00,94.84,94.89,94.65,94.69,25571.0,63.7974,63.831,63.6695,63.6965,25571.0
2015-09-15 10:10:00,94.59,94.75,94.59,94.63,14550.0,63.6292,63.7368,63.6292,63.6561,14550.0
2015-09-15 10:20:00,94.63,94.85,94.63,94.72,27530.0,63.6561,63.8041,63.6561,63.7166,27530.0
2015-09-15 10:30:00,94.76,94.85,94.71,94.76,58420.0,63.7435,63.8041,63.7099,63.7435,58420.0
2015-09-15 10:40:00,94.79,94.87,94.68,94.8,105567.0,63.7637,63.8175,63.6897,63.7704,105567.0
2015-09-15 10:50:00,94.79,94.8,94.69,94.74,24496.0,63.7637,63.7704,63.6965,63.7301,24496.0
2015-09-15 11:00:00,94.74,94.79,94.61,94.7,20672.0,63.7301,63.7637,63.6426,63.7032,20672.0
2015-09-15 11:10:00,94.69,94.71,94.59,94.64,13395.0,63.6965,63.7099,63.6292,63.6628,13395.0
2015-09-15 11:20:00,94.65,94.72,94.64,94.7,9995.0,63.6695,63.7166,63.6628,63.7032,9995.0
2015-09-15 11:30:00,94.71,94.76,94.62,94.67,28995.0,63.7099,63.7435,63.6494,63.683,28995.0
2015-09-15 11:40:00,94.65,94.76,94.59,94.74,7645.0,63.6695,63.7435,63.6292,63.7301,7645.0
2015-09-15 11:50:00,94.75,94.78,94.66,94.76,9845.0,63.7368,63.757,63.6763,63.7435,9845.0
2015-09-15 12:00:00,94.77,94.78,94.59,94.71,8658.0,63.7503,63.757,63.6292,63.7099,8658.0
2015-09-15 12:10:00,94.7,94.82,94.66,94.73,17060.0,63.7032,63.7839,63.6763,63.7234,17060.0
2015-09-15 12:20:00,94.73,94.8,94.67,94.77,20893.0,63.7234,63.7704,63.683,63.7503,20893.0
2015-09-15 12:30:00,94.77,94.82,94.71,94.78,21426.0,63.7503,63.7839,63.7099,63.757,21426.0
2015-09-15 12:40:00,94.77,94.78,94.65,94.74,14105.0,63.7503,63.757,63.6695,63.7301,14105.0
2015-09-15 12:50:00,94.74,94.78,94.69,94.71,16760.0,63.7301,63.757,63.6965,63.7099,16760.0
2015-09-15 13:00:00,94.7,94.72,94.65,94.68,7245.0,63.7032,63.7166,63.6695,63.6897,7245.0
2015-09-15 13:10:00,94.64,94.8,94.62,94.8,25179.0,63.6628,63.7704,63.6494,63.7704,25179.0
2015-09-15 13:20:00,94.8,94.99,94.8,94.97,19737.0,63.7704,63.8983,63.7704,63.8848,19737.0
2015-09-15 13:30:00,94.95,95.09,94.93,95.0,24941.0,63.8714,63.9655,63.8579,63.905,24941.0
2015-09-15 13:40:00,95.0,95.16,94.99,95.08,26989.0,63.905,64.0126,63.8983,63.9588,26989.0
2015-09-15 13:50:00,95.06,95.12,95.04,95.11,15177.0,63.9453,63.9857,63.9319,63.979,15177.0
2015-09-15 14:00:00,95.12,95.22,95.11,95.15,15116.0,63.9857,64.053,63.979,64.0059,15116.0
2015-09-15 14:10:00,95.17,95.24,95.07,95.16,26634.0,64.0193,64.0664,63.9521,64.0126,26634.0
2015-09-15 14:20:00,95.16,95.23,95.1,95.22,19960.0,64.0126,64.0597,63.9723,64.053,19960.0
2015-09-15 14:30:00,95.22,95.39,95.17,95.39,17337.0,64.053,64.1673,64.0193,64.1673,17337.0
2015-09-15 14:40:00,95.39,95.45,95.31,95.36,23759.0,64.1673,64.2077,64.1135,64.1472,23759.0
2015-09-15 14:50:00,95.37,95.49,95.27,95.37,22802.0,64.1539,64.2346,64.0866,64.1539,22802.0
2015-09-15 15:00:00,95.38,95.49,95.33,95.47,33237.0,64.1606,64.2346,64.127,64.2211,33237.0
2015-09-15 15:10:00,95.48,95.51,95.42,95.5,42785.0,64.2279,64.2481,64.1875,64.2413,42785.0
2015-09-15 15:20:00,95.49,95.49,95.41,95.45,31949.0,64.2346,64.2346,64.1808,64.2077,31949.0
2015-09-15 15:30:00,95.45,95.5,95.29,95.31,41045.0,64.2077,64.2413,64.1001,64.1135,41045.0
2015-09-15 15:40:00,95.3,95.4,95.17,95.21,58991.0,64.1068,64.1741,64.0193,64.0462,58991.0
2015-09-15 15:50:00,95.2,95.26,95.15,95.26,131445.0,64.0395,64.0799,64.0059,64.0799,131445.0
2015-09-16 09:30:00,95.14,95.46,94.87,95.06,30045.0,63.9992,64.2144,63.8175,63.9453,30045.0
2015-09-16 09:40:00,95.1,95.31,94.82,94.88,23208.0,63.9723,64.1135,63.7839,63.8243,23208.0
2015-09-16 09:50:00,94.92,95.0,94.8,94.85,20589.0,63.8512,63.905,63.7704,63.8041,20589.0
2015-09-16 10:00:00,94.84,94.89,94.57,94.79,26991.0,63.7974,63.831,63.6157,63.7637,26991.0
2015-09-16 10:10:00,94.81,94.95,94.67,94.73,40250.0,63.7772,63.8714,63.683,63.7234,40250.0
2015-09-16 10:20:00,94.75,94.9,94.72,94.81,28864.0,63.7368,63.8377,63.7166,63.7772,28864.0
2015-09-16 10:30:00,94.83,94.99,94.75,94.86,27711.0,63.7906,63.8983,63.7368,63.8108,27711.0
2015-09-16 10:40:00,94.87,94.9,94.68,94.75,25645.0,63.8175,63.8377,63.6897,63.7368,25645.0
2015-09-16 10:50:00,94.76,94.91,94.71,94.83,20709.0,63.7435,63.8444,63.7099,63.7906,20709.0
2015-09-16 11:00:00,94.86,95.09,94.8,95.09,39854.0,63.8108,63.9655,63.7704,63.9655,39854.0
2015-09-16 11:10:00,95.1,95.2,94.99,95.0,25483.0,63.9723,64.0395,63.8983,63.905,25483.0
2015-09-16 11:20:00,95.0,95.24,94.98,95.17,31618.0,63.905,64.0664,63.8915,64.0193,31618.0
2015-09-16 11:30:00,95.19,95.27,95.08,95.12,21271.0,64.0328,64.0866,63.9588,63.9857,21271.0
2015-09-16 11:40:00,95.11,95.13,95.05,95.05,21911.0,63.979,63.9924,63.9386,63.9386,21911.0
2015-09-16 11:50:00,95.05,95.37,95.03,95.37,20376.0,63.9386,64.1539,63.9252,64.1539,20376.0
2015-09-16 12:00:00,95.39,95.47,95.15,95.16,6040.0,64.1673,64.2211,64.0059,64.0126,6040.0
2015-09-16 12:10:00,95.17,95.42,95.17,95.38,10276.0,64.0193,64.1875,64.0193,64.1606,10276.0
2015-09-16 12:20:00,95.38,95.39,95.29,95.35,9199.0,64.1606,64.1673,64.1001,64.1404,9199.0
2015-09-16 12:30:00,95.38,95.43,95.2,95.37,16572.0,64.1606,64.1942,64.0395,64.1539,16572.0
2015-09-16 12:40:00,95.42,95.42,95.26,95.37,7300.0,64.1875,64.1875,64.0799,64.1539,7300.0
2015-09-16 12:50:00,95.37,95.45,95.32,95.45,13883.0,64.1539,64.2077,64.1202,64.2077,13883.0
2015-09-16 13:00:00,95.4,95.41,95.25,95.39,12175.0,64.1741,64.1808,64.0732,64.1673,12175.0
2015-09-16 13:10:00,95.4,95.42,95.3,95.35,12125.0,64.1741,64.1875,64.1068,64.1404,12125.0
2015-09-16 13:20:00,95.32,95.41,95.29,95.4,9926.0,64.1202,64.1808,64.1001,64.1741,9926.0
2015-09-16 13:30:00,95.4,95.48,95.37,95.4,13117.0,64.1741,64.2279,64.1539,64.1741,13117.0
2015-09-16 13:40:00,95.38,95.5,95.36,95.46,12763.0,64.1606,64.2413,64.1472,64.2144,12763.0
2015-09-16 13:50:00,95.47,95.51,95.44,95.5,19864.0,64.2211,64.2481,64.201,64.2413,19864.0
2015-09-16 14:00:00,95.5,95.51,95.38,95.49,16058.0,64.2413,64.2481,64.1606,64.2346,16058.0
2015-09-16 14:10:00,95.49,95.49,95.31,95.38,17266.0,64.2346,64.2346,64.1135,64.1606,17266.0
2015-09-16 14:20:00,95.39,95.41,95.25,95.33,18431.0,64.1673,64.1808,64.0732,64.127,18431.0
2015-09-16 14:30:00,95.35,95.35,95.21,95.21,18250.0,64.1404,64.1404,64.0462,64.0462,18250.0
2015-09-16 14:40:00,95.2,95.52,95.2,95.49,19622.0,64.0395,64.2548,64.0395,64.2346,19622.0
2015-09-16 14:50:00,95.49,95.63,95.41,95.52,30017.0,64.2346,64.3288,64.1808,64.2548,30017.0
2015-09-16 15:00:00,95.51,95.62,95.45,95.46,35991.0,64.2481,64.322,64.2077,64.2144,35991.0
2015-09-16 15:10:00,95.47,95.56,95.44,95.51,54414.0,64.2211,64.2817,64.201,64.2481,54414.0
2015-09-16 15:20:00,95.51,95.6,95.47,95.52,50151.0,64.2481,64.3086,64.2211,64.2548,50151.0
2015-09-16 15:30:00,95.55,95.63,95.51,95.53,45903.0,64.275,64.3288,64.2481,64.2615,45903.0
2015-09-16 15:40:00,95.54,95.59,95.39,95.45,56904.0,64.2682,64.3019,64.1673,64.2077,56904.0
2015-09-16 15:50:00,95.45,95.5,95.32,95.37,103044.0,64.2077,64.2413,64.1202,64.1539,103044.0
2015-09-17 09:30:00,95.64,95.76,95.32,95.59,34244.0,64.3355,64.4162,64.1202,64.3019,34244.0
2015-09-17 09:40:00,95.56,95.87,95.47,95.86,32506.0,64.2817,64.4902,64.2211,64.4835,32506.0
2015-09-17 09:50:00,95.78,96.05,95.77,95.96,16476.0,64.4297,64.6113,64.423,64.5508,16476.0
2015-09-17 10:00:00,95.99,96.09,95.89,96.08,17070.0,64.5709,64.6382,64.5037,64.6315,17070.0
2015-09-17 10:10:00,96.08,96.23,96.03,96.05,23547.0,64.6315,64.7324,64.5979,64.6113,23547.0
2015-09-17 10:20:00,96.02,96.08,95.85,95.89,16146.0,64.5911,64.6315,64.4768,64.5037,16146.0
2015-09-17 10:30:00,95.9,96.15,95.9,95.98,14310.0,64.5104,64.6786,64.5104,64.5642,14310.0
2015-09-17 10:40:00,95.98,96.19,95.96,96.19,24042.0,64.5642,64.7055,64.5508,64.7055,24042.0
2015-09-17 10:50:00,96.17,96.18,96.0,96.09,12918.0,64.692,64.6988,64.5777,64.6382,12918.0
2015-09-17 11:00:00,96.06,96.12,95.93,95.97,36012.0,64.618,64.6584,64.5306,64.5575,36012.0
2015-09-17 11:10:00,95.96,96.02,95.88,95.89,18677.0,64.5508,64.5911,64.4969,64.5037,18677.0
2015-09-17 11:20:00,95.91,95.99,95.78,95.83,27167.0,64.5171,64.5709,64.4297,64.4633,27167.0
2015-09-17 11:30:00,95.86,95.87,95.78,95.8,13440.0,64.4835,64.4902,64.4297,64.4431,13440.0
2015-09-17 11:40:00,95.79,95.83,95.73,95.73,10374.0,64.4364,64.4633,64.396,64.396,10374.0
2015-09-17 11:50:00,95.72,95.73,95.64,95.65,21621.0,64.3893,64.396,64.3355,64.3422,21621.0
2015-09-17 12:00:00,95.65,95.68,95.61,95.63,14301.0,64.3422,64.3624,64.3153,64.3288,14301.0
2015-09-17 12:10:00,95.63,95.79,95.63,95.74,21338.0,64.3288,64.4364,64.3288,64.4028,21338.0
2015-09-17 12:20:00,95.71,95.78,95.69,95.73,14271.0,64.3826,64.4297,64.3691,64.396,14271.0
2015-09-17 12:30:00,95.73,95.77,95.66,95.68,14670.0,64.396,64.423,64.349,64.3624,14670.0
2015-09-17 12:40:00,95.67,95.68,95.54,95.63,17524.0,64.3557,64.3624,64.2682,64.3288,17524.0
2015-09-17 12:50:00,95.6,95.71,95.58,95.67,23823.0,64.3086,64.3826,64.2951,64.3557,23823.0
2015-09-17 13:00:00,95.69,95.69,95.56,95.63,12500.0,64.3691,64.3691,64.2817,64.3288,12500.0
2015-09-17 13:10:00,95.62,95.81,95.62,95.78,20882.0,64.322,64.4499,64.322,64.4297,20882.0
2015-09-17 13:20:00,95.79,95.87,95.68,95.71,31715.0,64.4364,64.4902,64.3624,64.3826,31715.0
2015-09-17 13:30:00,95.74,95.79,95.68,95.72,21628.0,64.4028,64.4364,64.3624,64.3893,21628.0
2015-09-17 13:40:00,95.7,95.75,95.62,95.66,10355.0,64.3759,64.4095,64.322,64.349,10355.0
2015-09-17 13:50:00,95.66,95.72,95.55,95.62,15760.0,64.349,64.3893,64.275,64.322,15760.0
2015-09-17 14:00:00,95.64,95.85,94.4,94.8,82593.0,64.3355,64.4768,63.5014,63.7704,82593.0
2015-09-17 14:10:00,94.87,95.1,94.66,94.72,56710.0,63.8175,63.9723,63.6763,63.7166,56710.0
2015-09-17 14:20:00,94.73,94.78,93.86,93.91,161451.0,63.7234,63.757,63.1381,63.1718,161451.0
2015-09-17 14:30:00,93.91,94.25,93.86,94.07,113402.0,63.1718,63.4005,63.1381,63.2794,113402.0
2015-09-17 14:40:00,94.09,94.88,94.07,94.76,58807.0,63.2928,63.8243,63.2794,63.7435,58807.0
2015-09-17 14:50:00,94.73,94.75,94.27,94.39,74891.0,63.7234,63.7368,63.4139,63.4946,74891.0
2015-09-17 15:00:00,94.43,94.5,93.61,93.66,101702.0,63.5216,63.5686,62.97,63.0036,101702.0
2015-09-17 15:10:00,93.66,93.81,92.81,92.86,145352.0,63.0036,63.1045,62.4318,62.4654,145352.0
2015-09-17 15:20:00,92.85,92.96,92.27,92.87,144146.0,62.4587,62.5327,62.0686,62.4722,144146.0
2015-09-17 15:30:00,92.9,93.13,92.72,92.82,103431.0,62.4923,62.6471,62.3713,62.4385,103431.0
2015-09-17 15:40:00,92.85,92.87,92.53,92.54,153984.0,62.4587,62.4722,62.2435,62.2502,153984.0
2015-09-17 15:50:00,92.53,92.54,92.16,92.32,371132.0,62.2435,62.2502,61.9946,62.1022,371132.0
2015-09-18 09:30:00,91.14,91.4,90.32,90.72,413512.0,61.3084,61.4833,60.7568,61.0259,413512.0
2015-09-18 09:40:00,90.73,91.41,90.73,91.08,49517.0,61.0326,61.49,61.0326,61.2681,49517.0
2015-09-18 09:50:00,91.05,91.51,91.01,91.34,46542.0,61.2479,61.5573,61.221,61.443,46542.0
2015-09-18 10:00:00,91.34,91.57,91.03,91.54,34550.0,61.443,61.5977,61.2344,61.5775,34550.0
2015-09-18 10:10:00,91.54,91.86,91.45,91.57,63964.0,61.5775,61.7928,61.517,61.5977,63964.0
2015-09-18 10:20:00,91.56,91.99,91.45,91.71,54764.0,61.591,61.8802,61.517,61.6919,54764.0
2015-09-18 10:30:00,91.68,91.81,91.23,91.23,57305.0,61.6717,61.7591,61.369,61.369,57305.0
2015-09-18 10:40:00,91.23,91.34,91.1,91.13,40642.0,61.369,61.443,61.2815,61.3017,40642.0
2015-09-18 10:50:00,91.14,91.25,91.08,91.17,45774.0,61.3084,61.3824,61.2681,61.3286,45774.0
2015-09-18 11:00:00,91.13,91.26,91.05,91.13,56272.0,61.3017,61.3891,61.2479,61.3017,56272.0
2015-09-18 11:10:00,91.13,91.24,90.98,91.15,44186.0,61.3017,61.3757,61.2008,61.3152,44186.0
2015-09-18 11:20:00,91.17,91.24,90.99,90.99,35941.0,61.3286,61.3757,61.2075,61.2075,35941.0
2015-09-18 11:30:00,91.0,91.04,90.88,91.02,51364.0,61.2142,61.2412,61.1335,61.2277,51364.0
2015-09-18 11:40:00,91.02,91.29,90.88,91.24,45489.0,61.2277,61.4093,61.1335,61.3757,45489.0
2015-09-18 11:50:00,91.26,91.27,91.01,91.08,31396.0,61.3891,61.3959,61.221,61.2681,31396.0
2015-09-18 12:00:00,91.09,91.09,90.75,90.75,20453.0,61.2748,61.2748,61.0461,61.0461,20453.0
2015-09-18 12:10:00,90.76,90.78,90.53,90.69,45527.0,61.0528,61.0663,60.8981,61.0057,45527.0
2015-09-18 12:20:00,90.7,90.74,90.5,90.61,60895.0,61.0124,61.0394,60.8779,60.9519,60895.0
2015-09-18 12:30:00,90.6,90.67,90.41,90.55,38017.0,60.9452,60.9923,60.8174,60.9115,38017.0
2015-09-18 12:40:00,90.52,90.52,90.34,90.48,27082.0,60.8914,60.8914,60.7703,60.8645,27082.0
2015-09-18 12:50:00,90.48,90.57,90.35,90.44,33741.0,60.8645,60.925,60.777,60.8375,33741.0
2015-09-18 13:00:00,90.44,90.52,90.3,90.36,33959.0,60.8375,60.8914,60.7434,60.7837,33959.0
2015-09-18 13:10:00,90.34,90.46,90.24,90.36,36680.0,60.7703,60.851,60.703,60.7837,36680.0
2015-09-18 13:20:00,90.34,90.36,90.16,90.26,29318.0,60.7703,60.7837,60.6492,60.7165,29318.0
2015-09-18 13:30:00,90.3,90.38,90.23,90.25,20218.0,60.7434,60.7972,60.6963,60.7097,20218.0
2015-09-18 13:40:00,90.23,90.47,90.23,90.37,32085.0,60.6963,60.8577,60.6963,60.7905,32085.0
2015-09-18 13:50:00,90.38,90.44,90.24,90.32,30638.0,60.7972,60.8375,60.703,60.7568,30638.0
2015-09-18 14:00:00,90.3,90.6,90.27,90.47,35565.0,60.7434,60.9452,60.7232,60.8577,35565.0
2015-09-18 14:10:00,90.45,90.7,90.36,90.63,22766.0,60.8443,61.0124,60.7837,60.9654,22766.0
2015-09-18 14:20:00,90.62,90.83,90.62,90.76,27544.0,60.9586,61.0999,60.9586,61.0528,27544.0
2015-09-18 14:30:00,90.75,90.77,90.47,90.63,33993.0,61.0461,61.0595,60.8577,60.9654,33993.0
2015-09-18 14:40:00,90.65,90.75,90.5,90.5,35017.0,60.9788,61.0461,60.8779,60.8779,35017.0
2015-09-18 14:50:00,90.51,90.74,90.44,90.67,41057.0,60.8846,61.0394,60.8375,60.9923,41057.0
2015-09-18 15:00:00,90.69,90.78,90.36,90.37,47332.0,61.0057,61.0663,60.7837,60.7905,47332.0
2015-09-18 15:10:00,90.38,90.64,90.38,90.52,53661.0,60.7972,60.9721,60.7972,60.8914,53661.0
2015-09-18 15:20:00,90.53,90.65,90.36,90.65,75527.0,60.8981,60.9788,60.7837,60.9788,75527.0
2015-09-18 15:30:00,90.64,90.68,90.52,90.54,70141.0,60.9721,60.999,60.8914,60.9048,70141.0
2015-09-18 15:40:00,90.55,90.56,90.33,90.44,99615.0,60.9115,60.9183,60.7636,60.8375,99615.0
2015-09-18 15:50:00,90.44,90.56,90.25,90.41,342703.0,60.8375,60.9183,60.7097,60.8174,342703.0
2015-09-21 09:30:00,91.04,91.87,90.78,91.77,46257.0,61.2412,61.7995,61.0663,61.7322,46257.0
2015-09-21 09:40:00,91.76,92.05,91.72,91.79,51375.0,61.7255,61.9206,61.6986,61.7457,51375.0
2015-09-21 09:50:00,91.79,91.85,91.37,91.44,27887.0,61.7457,61.786,61.4631,61.5102,27887.0
2015-09-21 10:00:00,91.41,91.91,91.41,91.8,25396.0,61.49,61.8264,61.49,61.7524,25396.0
2015-09-21 10:10:00,91.8,91.9,91.64,91.87,19854.0,61.7524,61.8197,61.6448,61.7995,19854.0
2015-09-21 10:20:00,91.87,92.07,91.83,92.02,28649.0,61.7995,61.934,61.7726,61.9004,28649.0
2015-09-21 10:30:00,91.99,92.22,91.89,91.89,38306.0,61.8802,62.0349,61.8129,61.8129,38306.0
2015-09-21 10:40:00,91.89,91.92,91.76,91.85,19452.0,61.8129,61.8331,61.7255,61.786,19452.0
2015-09-21 10:50:00,91.85,91.94,91.58,91.6,22174.0,61.786,61.8466,61.6044,61.6179,22174.0
2015-09-21 11:00:00,91.65,91.71,91.58,91.58,19684.0,61.6515,61.6919,61.6044,61.6044,19684.0
2015-09-21 11:10:00,91.58,91.78,91.57,91.75,11128.0,61.6044,61.7389,61.5977,61.7188,11128.0
2015-09-21 11:20:00,91.75,91.77,91.66,91.7,13938.0,61.7188,61.7322,61.6582,61.6851,13938.0
2015-09-21 11:30:00,91.72,91.79,91.49,91.5,33430.0,61.6986,61.7457,61.5439,61.5506,33430.0
2015-09-21 11:40:00,91.47,91.5,91.2,91.23,17416.0,61.5304,61.5506,61.3488,61.369,17416.0
2015-09-21 11:50:00,91.22,91.33,91.21,91.3,13971.0,61.3622,61.4362,61.3555,61.4161,13971.0
2015-09-21 12:00:00,91.29,91.33,90.92,90.97,21575.0,61.4093,61.4362,61.1604,61.1941,21575.0
2015-09-21 12:10:00,90.96,91.12,90.93,91.06,8051.0,61.1873,61.295,61.1672,61.2546,8051.0
2015-09-21 12:20:00,91.04,91.27,91.04,91.27,12464.0,61.2412,61.3959,61.2412,61.3959,12464.0
2015-09-21 12:30:00,91.26,91.28,91.09,91.15,17650.0,61.3891,61.4026,61.2748,61.3152,17650.0
2015-09-21 12:40:00,91.15,91.27,91.13,91.17,17134.0,61.3152,61.3959,61.3017,61.3286,17134.0
2015-09-21 12:50:00,91.14,91.17,90.89,91.03,29722.0,61.3084,61.3286,61.1403,61.2344,29722.0
2015-09-21 13:00:00,91.05,91.32,91.04,91.31,17632.0,61.2479,61.4295,61.2412,61.4228,17632.0
2015-09-21 13:10:00,91.27,91.51,91.21,91.43,12291.0,61.3959,61.5573,61.3555,61.5035,12291.0
2015-09-21 13:20:00,91.43,91.53,91.39,91.48,9887.0,61.5035,61.5708,61.4766,61.5371,9887.0
2015-09-21 13:30:00,91.44,91.64,91.4,91.64,18548.0,61.5102,61.6448,61.4833,61.6448,18548.0
2015-09-21 13:40:00,91.63,91.7,91.49,91.49,18684.0,61.638,61.6851,61.5439,61.5439,18684.0
2015-09-21 13:50:00,91.5,91.5,91.37,91.39,14784.0,61.5506,61.5506,61.4631,61.4766,14784.0
2015-09-21 14:00:00,91.37,91.5,91.37,91.4,15017.0,61.4631,61.5506,61.4631,61.4833,15017.0
2015-09-21 14:10:00,91.4,91.47,91.3,91.38,18154.0,61.4833,61.5304,61.4161,61.4699,18154.0
2015-09-21 14:20:00,91.39,91.51,91.38,91.46,21773.0,61.4766,61.5573,61.4699,61.5237,21773.0
2015-09-21 14:30:00,91.46,91.67,91.42,91.66,21802.0,61.5237,61.6649,61.4968,61.6582,21802.0
2015-09-21 14:40:00,91.64,91.77,91.57,91.77,20622.0,61.6448,61.7322,61.5977,61.7322,20622.0
2015-09-21 14:50:00,91.77,92.06,91.75,91.95,29890.0,61.7322,61.9273,61.7188,61.8533,29890.0
2015-09-21 15:00:00,91.96,92.01,91.9,91.98,26517.0,61.86,61.8937,61.8197,61.8735,26517.0
2015-09-21 15:10:00,91.98,92.05,91.93,91.96,29204.0,61.8735,61.9206,61.8398,61.86,29204.0
2015-09-21 15:20:00,91.98,91.99,91.88,91.98,28450.0,61.8735,61.8802,61.8062,61.8735,28450.0
2015-09-21 15:30:00,91.97,92.04,91.6,91.63,43464.0,61.8668,61.9138,61.6179,61.638,43464.0
2015-09-21 15:40:00,91.62,91.8,91.59,91.72,40780.0,61.6313,61.7524,61.6111,61.6986,40780.0
2015-09-21 15:50:00,91.74,91.98,91.66,91.95,120500.0,61.712,61.8735,61.6582,61.8533,120500.0
2015-09-22 09:30:00,90.4,91.75,90.33,91.58,44656.0,60.8106,61.7188,60.7636,61.6044,44656.0
2015-09-22 09:40:00,91.6,91.79,91.33,91.33,29659.0,61.6179,61.7457,61.4362,61.4362,29659.0
2015-09-22 09:50:00,91.35,91.4,91.13,91.2,13893.0,61.4497,61.4833,61.3017,61.3488,13893.0
2015-09-22 10:00:00,91.22,91.53,91.22,91.29,15581.0,61.3622,61.5708,61.3622,61.4093,15581.0
2015-09-22 10:10:00,91.29,91.31,91.06,91.11,14684.0,61.4093,61.4228,61.2546,61.2882,14684.0
2015-09-22 10:20:00,91.04,91.08,90.83,90.91,12786.0,61.2412,61.2681,61.0999,61.1537,12786.0
2015-09-22 10:30:00,90.89,90.91,90.65,90.68,19633.0,61.1403,61.1537,60.9788,60.999,19633.0
2015-09-22 10:40:00,90.69,90.7,90.51,90.58,16200.0,61.0057,61.0124,60.8846,60.9317,16200.0
2015-09-22 10:50:00,90.59,90.73,90.51,90.61,18112.0,60.9384,61.0326,60.8846,60.9519,18112.0
2015-09-22 11:00:00,90.63,90.69,90.5,90.56,19193.0,60.9654,61.0057,60.8779,60.9183,19193.0
2015-09-22 11:10:00,90.56,90.62,90.45,90.51,18259.0,60.9183,60.9586,60.8443,60.8846,18259.0
2015-09-22 11:20:00,90.5,90.51,90.26,90.26,21095.0,60.8779,60.8846,60.7165,60.7165,21095.0
2015-09-22 11:30:00,90.23,90.39,90.21,90.31,25172.0,60.6963,60.8039,60.6828,60.7501,25172.0
2015-09-22 11:40:00,90.31,90.52,90.29,90.52,10900.0,60.7501,60.8914,60.7366,60.8914,10900.0
2015-09-22 11:50:00,90.51,90.65,90.48,90.48,17567.0,60.8846,60.9788,60.8645,60.8645,17567.0
2015-09-22 12:00:00,90.47,90.77,90.36,90.69,16251.0,60.8577,61.0595,60.7837,61.0057,16251.0
2015-09-22 12:10:00,90.7,90.71,90.44,90.53,12663.0,61.0124,61.0192,60.8375,60.8981,12663.0
2015-09-22 12:20:00,90.55,90.58,90.4,90.4,12900.0,60.9115,60.9317,60.8106,60.8106,12900.0
2015-09-22 12:30:00,90.4,90.51,90.35,90.5,9386.0,60.8106,60.8846,60.777,60.8779,9386.0
2015-09-22 12:40:00,90.49,90.51,90.26,90.27,14748.0,60.8712,60.8846,60.7165,60.7232,14748.0
2015-09-22 12:50:00,90.27,90.29,90.19,90.21,15948.0,60.7232,60.7366,60.6694,60.6828,15948.0
2015-09-22 13:00:00,90.18,90.56,90.18,90.42,16177.0,60.6626,60.9183,60.6626,60.8241,16177.0
2015-09-22 13:10:00,90.43,90.52,90.37,90.48,13427.0,60.8308,60.8914,60.7905,60.8645,13427.0
2015-09-22 13:20:00,90.48,90.48,90.2,90.23,19166.0,60.8645,60.8645,60.6761,60.6963,19166.0
2015-09-22 13:30:00,90.24,90.41,90.24,90.33,11300.0,60.703,60.8174,60.703,60.7636,11300.0
2015-09-22 13:40:00,90.3,90.52,90.3,90.47,8675.0,60.7434,60.8914,60.7434,60.8577,8675.0
2015-09-22 13:50:00,90.45,90.48,90.33,90.4,15200.0,60.8443,60.8645,60.7636,60.8106,15200.0
2015-09-22 14:00:00,90.4,90.57,90.33,90.43,21557.0,60.8106,60.925,60.7636,60.8308,21557.0
2015-09-22 14:10:00,90.41,90.44,90.29,90.36,15237.0,60.8174,60.8375,60.7366,60.7837,15237.0
2015-09-22 14:20:00,90.36,90.48,90.27,90.48,12363.0,60.7837,60.8645,60.7232,60.8645,12363.0
2015-09-22 14:30:00,90.46,90.64,90.43,90.55,15842.0,60.851,60.9721,60.8308,60.9115,15842.0
2015-09-22 14:40:00,90.55,90.61,90.39,90.42,16216.0,60.9115,60.9519,60.8039,60.8241,16216.0
2015-09-22 14:50:00,90.43,90.56,90.38,90.54,15126.0,60.8308,60.9183,60.7972,60.9048,15126.0
2015-09-22 15:00:00,90.55,90.58,90.46,90.52,17639.0,60.9115,60.9317,60.851,60.8914,17639.0
2015-09-22 15:10:00,90.51,90.53,90.38,90.39,24685.0,60.8846,60.8981,60.7972,60.8039,24685.0
2015-09-22 15:20:00,90.4,90.64,90.37,90.58,23855.0,60.8106,60.9721,60.7905,60.9317,23855.0
2015-09-22 15:30:00,90.61,90.8,90.57,90.77,37450.0,60.9519,61.0797,60.925,61.0595,37450.0
2015-09-22 15:40:00,90.79,90.84,90.71,90.78,44013.0,61.073,61.1066,61.0192,61.0663,44013.0
2015-09-22 15:50:00,90.77,90.86,90.62,90.71,119381.0,61.0595,61.1201,60.9586,61.0192,119381.0
2015-09-23 09:30:00,90.72,91.46,90.72,90.74,18829.0,61.0259,61.5237,61.0259,61.0394,18829.0
2015-09-23 09:40:00,90.79,91.04,90.79,90.84,7775.0,61.073,61.2412,61.073,61.1066,7775.0
2015-09-23 09:50:00,90.88,91.2,90.88,91.2,10880.0,61.1335,61.3488,61.1335,61.3488,10880.0
2015-09-23 10:00:00,91.23,91.29,91.12,91.12,6290.0,61.369,61.4093,61.295,61.295,6290.0
2015-09-23 10:10:00,91.0,91.18,91.0,91.17,9232.0,61.2142,61.3353,61.2142,61.3286,9232.0
2015-09-23 10:20:00,91.14,91.29,91.02,91.22,9200.0,61.3084,61.4093,61.2277,61.3622,9200.0
2015-09-23 10:30:00,91.22,91.29,91.07,91.09,7304.0,61.3622,61.4093,61.2613,61.2748,7304.0
2015-09-23 10:40:00,91.03,91.19,91.01,91.13,4798.0,61.2344,61.3421,61.221,61.3017,4798.0
2015-09-23 10:50:00,91.2,91.27,91.16,91.16,4700.0,61.3488,61.3959,61.3219,61.3219,4700.0
2015-09-23 11:00:00,91.19,91.25,91.11,91.12,8012.0,61.3421,61.3824,61.2882,61.295,8012.0
2015-09-23 11:10:00,91.12,91.12,90.73,90.8,7750.0,61.295,61.295,61.0326,61.0797,7750.0
2015-09-23 11:20:00,90.77,90.8,90.68,90.72,10056.0,61.0595,61.0797,60.999,61.0259,10056.0
2015-09-23 11:30:00,90.78,90.96,90.73,90.92,12656.0,61.0663,61.1873,61.0326,61.1604,12656.0
2015-09-23 11:40:00,90.95,90.95,90.74,90.83,5829.0,61.1806,61.1806,61.0394,61.0999,5829.0
2015-09-23 11:50:00,90.85,90.87,90.7,90.86,11941.0,61.1133,61.1268,61.0124,61.1201,11941.0
2015-09-23 12:00:00,90.86,90.86,90.56,90.65,11594.0,61.1201,61.1201,60.9183,60.9788,11594.0
2015-09-23 12:10:00,90.67,90.84,90.67,90.83,4183.0,60.9923,61.1066,60.9923,61.0999,4183.0
2015-09-23 12:20:00,90.8,90.9,90.73,90.88,3459.0,61.0797,61.147,61.0326,61.1335,3459.0
2015-09-23 12:30:00,90.92,90.97,90.85,90.87,5471.0,61.1604,61.1941,61.1133,61.1268,5471.0
2015-09-23 12:40:00,90.87,90.91,90.83,90.85,9778.0,61.1268,61.1537,61.0999,61.1133,9778.0
2015-09-23 12:50:00,90.85,90.95,90.79,90.8,14748.0,61.1133,61.1806,61.073,61.0797,14748.0
2015-09-23 13:00:00,90.84,91.08,90.84,91.02,7464.0,61.1066,61.2681,61.1066,61.2277,7464.0
2015-09-23 13:10:00,90.98,91.09,90.98,91.07,5028.0,61.2008,61.2748,61.2008,61.2613,5028.0
2015-09-23 13:20:00,91.05,91.07,90.8,90.8,5653.0,61.2479,61.2613,61.0797,61.0797,5653.0
2015-09-23 13:30:00,90.81,90.99,90.79,90.96,7043.0,61.0864,61.2075,61.073,61.1873,7043.0
2015-09-23 13:40:00,90.95,91.24,90.94,91.19,5835.0,61.1806,61.3757,61.1739,61.3421,5835.0
2015-09-23 13:50:00,91.16,91.2,91.09,91.19,10270.0,61.3219,61.3488,61.2748,61.3421,10270.0
2015-09-23 14:00:00,91.17,91.33,91.15,91.25,13230.0,61.3286,61.4362,61.3152,61.3824,13230.0
2015-09-23 14:10:00,91.27,91.34,91.25,91.27,8100.0,61.3959,61.443,61.3824,61.3959,8100.0
2015-09-23 14:20:00,91.26,91.29,91.16,91.21,8991.0,61.3891,61.4093,61.3219,61.3555,8991.0
2015-09-23 14:30:00,91.2,91.34,91.18,91.23,8729.0,61.3488,61.443,61.3353,61.369,8729.0
2015-09-23 14:40:00,91.23,91.25,91.16,91.21,10413.0,61.369,61.3824,61.3219,61.3555,10413.0
2015-09-23 14:50:00,91.21,91.24,91.11,91.19,15968.0,61.3555,61.3757,61.2882,61.3421,15968.0
2015-09-23 15:00:00,91.19,91.26,91.13,91.23,17395.0,61.3421,61.3891,61.3017,61.369,17395.0
2015-09-23 15:10:00,91.25,91.25,91.03,91.13,15789.0,61.3824,61.3824,61.2344,61.3017,15789.0
2015-09-23 15:20:00,91.15,91.19,91.01,91.12,15146.0,61.3152,61.3421,61.221,61.295,15146.0
2015-09-23 15:30:00,91.17,91.21,91.02,91.21,18165.0,61.3286,61.3555,61.2277,61.3555,18165.0
2015-09-23 15:40:00,91.19,91.26,91.13,91.25,30599.0,61.3421,61.3891,61.3017,61.3824,30599.0
2015-09-23 15:50:00,91.26,91.36,91.22,91.24,49932.0,61.3891,61.4564,61.3622,61.3757,49932.0
2015-09-24 09:30:00,90.27,91.14,90.03,90.32,25208.0,60.7232,61.3084,60.5617,60.7568,25208.0
2015-09-24 09:40:00,90.3,90.32,90.02,90.12,21080.0,60.7434,60.7568,60.555,60.6223,21080.0
2015-09-24 09:50:00,90.07,90.39,90.02,90.39,15645.0,60.5887,60.8039,60.555,60.8039,15645.0
2015-09-24 10:00:00,90.39,90.44,90.09,90.25,11313.0,60.8039,60.8375,60.6021,60.7097,11313.0
2015-09-24 10:10:00,90.25,90.26,90.03,90.13,15356.0,60.7097,60.7165,60.5617,60.629,15356.0
2015-09-24 10:20:00,90.11,90.11,89.41,89.94,52633.0,60.6156,60.6156,60.1447,60.5012,52633.0
2015-09-24 10:30:00,89.92,90.25,89.87,90.2,18217.0,60.4878,60.7097,60.4541,60.6761,18217.0
2015-09-24 10:40:00,90.18,90.23,89.92,89.99,21702.0,60.6626,60.6963,60.4878,60.5348,21702.0
2015-09-24 10:50:00,90.04,90.12,90.01,90.07,5610.0,60.5685,60.6223,60.5483,60.5887,5610.0
2015-09-24 11:00:00,90.09,90.09,89.85,90.01,12117.0,60.6021,60.6021,60.4407,60.5483,12117.0
2015-09-24 11:10:00,90.0,90.12,89.84,90.01,14953.0,60.5416,60.6223,60.4339,60.5483,14953.0
2015-09-24 11:20:00,90.02,90.07,89.84,89.91,10914.0,60.555,60.5887,60.4339,60.481,10914.0
2015-09-24 11:30:00,89.91,90.09,89.73,89.96,12557.0,60.481,60.6021,60.3599,60.5147,12557.0
2015-09-24 11:40:00,89.94,89.94,89.7,89.77,23092.0,60.5012,60.5012,60.3398,60.3868,23092.0
2015-09-24 11:50:00,89.75,89.92,89.68,89.89,23605.0,60.3734,60.4878,60.3263,60.4676,23605.0
2015-09-24 12:00:00,89.86,90.03,89.82,89.85,14049.0,60.4474,60.5617,60.4205,60.4407,14049.0
2015-09-24 12:10:00,89.86,89.9,89.76,89.81,18800.0,60.4474,60.4743,60.3801,60.4138,18800.0
2015-09-24 12:20:00,89.79,89.9,89.71,89.83,21994.0,60.4003,60.4743,60.3465,60.4272,21994.0
2015-09-24 12:30:00,89.85,89.99,89.85,89.95,15672.0,60.4407,60.5348,60.4407,60.5079,15672.0
2015-09-24 12:40:00,89.96,90.03,89.81,89.83,15289.0,60.5147,60.5617,60.4138,60.4272,15289.0
2015-09-24 12:50:00,89.82,89.83,89.64,89.65,16901.0,60.4205,60.4272,60.2994,60.3061,16901.0
2015-09-24 13:00:00,89.65,89.71,89.44,89.53,18559.0,60.3061,60.3465,60.1649,60.2254,18559.0
2015-09-24 13:10:00,89.51,89.66,89.47,89.48,9829.0,60.212,60.3129,60.185,60.1918,9829.0
2015-09-24 13:20:00,89.48,89.5,89.31,89.35,10565.0,60.1918,60.2052,60.0774,60.1043,10565.0
2015-09-24 13:30:00,89.38,89.48,89.3,89.48,9526.0,60.1245,60.1918,60.0707,60.1918,9526.0
2015-09-24 13:40:00,89.45,89.58,89.35,89.57,8627.0,60.1716,60.259,60.1043,60.2523,8627.0
2015-09-24 13:50:00,89.57,89.68,89.5,89.54,10789.0,60.2523,60.3263,60.2052,60.2321,10789.0
2015-09-24 14:00:00,89.56,89.6,89.45,89.47,10664.0,60.2456,60.2725,60.1716,60.185,10664.0
2015-09-24 14:10:00,89.5,89.66,89.49,89.64,10127.0,60.2052,60.3129,60.1985,60.2994,10127.0
2015-09-24 14:20:00,89.64,89.78,89.61,89.72,14879.0,60.2994,60.3936,60.2792,60.3532,14879.0
2015-09-24 14:30:00,89.74,89.81,89.6,89.8,19215.0,60.3667,60.4138,60.2725,60.407,19215.0
2015-09-24 14:40:00,89.83,90.1,89.7,90.1,32211.0,60.4272,60.6088,60.3398,60.6088,32211.0
2015-09-24 14:50:00,90.1,90.27,90.08,90.23,71035.0,60.6088,60.7232,60.5954,60.6963,71035.0
2015-09-24 15:00:00,90.23,90.31,89.92,89.97,41621.0,60.6963,60.7501,60.4878,60.5214,41621.0
2015-09-24 15:10:00,89.96,90.17,89.88,90.17,17817.0,60.5147,60.6559,60.4608,60.6559,17817.0
2015-09-24 15:20:00,90.17,90.31,90.1,90.23,48171.0,60.6559,60.7501,60.6088,60.6963,48171.0
2015-09-24 15:30:00,90.22,90.28,90.05,90.13,27329.0,60.6896,60.7299,60.5752,60.629,27329.0
2015-09-24 15:40:00,90.13,90.31,90.1,90.23,31811.0,60.629,60.7501,60.6088,60.6963,31811.0
2015-09-24 15:50:00,90.23,90.29,89.96,90.15,82371.0,60.6963,60.7366,60.5147,60.6425,82371.0
2015-09-25 09:30:00,91.32,91.74,90.27,91.42,54920.0,61.4295,61.712,60.7232,61.4968,54920.0
2015-09-25 09:40:00,91.39,91.99,91.34,91.86,39938.0,61.4766,61.8802,61.443,61.7928,39938.0
2015-09-25 09:50:00,91.9,92.03,91.78,91.9,29362.0,61.8197,61.9071,61.7389,61.8197,29362.0
2015-09-25 10:00:00,91.89,91.9,91.41,91.52,20440.0,61.8129,61.8197,61.49,61.564,20440.0
2015-09-25 10:10:00,91.58,91.69,91.32,91.52,18174.0,61.6044,61.6784,61.4295,61.564,18174.0
2015-09-25 10:20:00,91.55,91.69,91.34,91.54,16747.0,61.5842,61.6784,61.443,61.5775,16747.0
2015-09-25 10:30:00,91.53,91.89,91.46,91.88,20076.0,61.5708,61.8129,61.5237,61.8062,20076.0
2015-09-25 10:40:00,91.86,91.97,91.77,91.94,13700.0,61.7928,61.8668,61.7322,61.8466,13700.0
2015-09-25 10:50:00,91.99,92.15,91.96,92.14,13152.0,61.8802,61.9878,61.86,61.9811,13152.0
2015-09-25 11:00:00,92.14,92.15,91.89,91.96,11039.0,61.9811,61.9878,61.8129,61.86,11039.0
2015-09-25 11:10:00,92.0,92.21,91.99,92.11,11084.0,61.8869,62.0282,61.8802,61.9609,11084.0
2015-09-25 11:20:00,92.14,92.37,92.14,92.36,13004.0,61.9811,62.1358,61.9811,62.1291,13004.0
2015-09-25 11:30:00,92.31,92.34,91.97,92.04,18657.0,62.0955,62.1156,61.8668,61.9138,18657.0
2015-09-25 11:40:00,92.04,92.08,91.94,91.99,21381.0,61.9138,61.9407,61.8466,61.8802,21381.0
2015-09-25 11:50:00,92.0,92.15,91.95,92.14,27803.0,61.8869,61.9878,61.8533,61.9811,27803.0
2015-09-25 12:00:00,92.16,92.28,92.12,92.26,13294.0,61.9946,62.0753,61.9677,62.0618,13294.0
2015-09-25 12:10:00,92.28,92.42,92.25,92.3,14299.0,62.0753,62.1695,62.0551,62.0887,14299.0
2015-09-25 12:20:00,92.32,92.45,92.28,92.34,17186.0,62.1022,62.1896,62.0753,62.1156,17186.0
2015-09-25 12:30:00,92.37,92.42,92.29,92.42,12976.0,62.1358,62.1695,62.082,62.1695,12976.0
2015-09-25 12:40:00,92.4,92.46,92.37,92.37,18892.0,62.156,62.1964,62.1358,62.1358,18892.0
2015-09-25 12:50:00,92.36,92.53,92.36,92.51,18125.0,62.1291,62.2435,62.1291,62.23,18125.0
2015-09-25 13:00:00,92.53,92.62,92.47,92.59,27166.0,62.2435,62.304,62.2031,62.2838,27166.0
2015-09-25 13:10:00,92.55,92.75,92.55,92.72,12765.0,62.2569,62.3914,62.2569,62.3713,12765.0
2015-09-25 13:20:00,92.73,92.8,92.62,92.8,13090.0,62.378,62.4251,62.304,62.4251,13090.0
2015-09-25 13:30:00,92.8,92.85,92.71,92.79,14623.0,62.4251,62.4587,62.3645,62.4184,14623.0
2015-09-25 13:40:00,92.77,92.89,92.67,92.89,14143.0,62.4049,62.4856,62.3376,62.4856,14143.0
2015-09-25 13:50:00,92.89,92.97,92.82,92.9,14072.0,62.4856,62.5394,62.4385,62.4923,14072.0
2015-09-25 14:00:00,92.89,93.04,92.88,92.97,20368.0,62.4856,62.5865,62.4789,62.5394,20368.0
2015-09-25 14:10:00,92.97,92.99,92.59,92.59,13620.0,62.5394,62.5529,62.2838,62.2838,13620.0
2015-09-25 14:20:00,92.56,92.6,92.4,92.46,15876.0,62.2636,62.2905,62.156,62.1964,15876.0
2015-09-25 14:30:00,92.44,92.53,92.3,92.4,15999.0,62.1829,62.2435,62.0887,62.156,15999.0
2015-09-25 14:40:00,92.35,92.4,92.03,92.03,15464.0,62.1224,62.156,61.9071,61.9071,15464.0
2015-09-25 14:50:00,92.05,92.37,91.93,92.36,24839.0,61.9206,62.1358,61.8398,62.1291,24839.0
2015-09-25 15:00:00,92.37,92.39,91.97,91.98,15734.0,62.1358,62.1493,61.8668,61.8735,15734.0
2015-09-25 15:10:00,92.01,92.14,91.92,92.09,20937.0,61.8937,61.9811,61.8331,61.9475,20937.0
2015-09-25 15:20:00,92.06,92.33,92.04,92.27,22574.0,61.9273,62.1089,61.9138,62.0686,22574.0
2015-09-25 15:30:00,92.25,92.49,92.16,92.39,32483.0,62.0551,62.2165,61.9946,62.1493,32483.0
2015-09-25 15:40:00,92.39,92.66,92.26,92.53,46256.0,62.1493,62.3309,62.0618,62.2435,46256.0
2015-09-25 15:50:00,92.53,92.56,92.37,92.38,123369.0,62.2435,62.2636,62.1358,62.1426,123369.0
2015-09-28 09:30:00,91.71,92.14,91.5,91.85,22966.0,61.6919,61.9811,61.5506,61.786,22966.0
2015-09-28 09:40:00,91.83,92.07,91.6,91.6,17119.0,61.7726,61.934,61.6179,61.6179,17119.0
2015-09-28 09:50:00,91.68,91.76,91.39,91.58,30883.0,61.6717,61.7255,61.4766,61.6044,30883.0
2015-09-28 10:00:00,91.59,91.68,91.47,91.48,16776.0,61.6111,61.6717,61.5304,61.5371,16776.0
2015-09-28 10:10:00,91.48,91.63,91.4,91.46,16254.0,61.5371,61.638,61.4833,61.5237,16254.0
2015-09-28 10:20:00,91.34,91.66,91.31,91.5,14220.0,61.443,61.6582,61.4228,61.5506,14220.0
2015-09-28 10:30:00,91.51,91.51,91.26,91.3,9718.0,61.5573,61.5573,61.3891,61.4161,9718.0
2015-09-28 10:40:00,91.33,91.62,91.27,91.51,13373.0,61.4362,61.6313,61.3959,61.5573,13373.0
2015-09-28 10:50:00,91.52,91.74,91.41,91.6,35596.0,61.564,61.712,61.49,61.6179,35596.0
2015-09-28 11:00:00,91.63,92.09,91.62,91.95,18561.0,61.638,61.9475,61.6313,61.8533,18561.0
2015-09-28 11:10:00,91.92,91.94,91.67,91.85,36515.0,61.8331,61.8466,61.6649,61.786,36515.0
2015-09-28 11:20:00,91.84,92.01,91.73,91.8,35971.0,61.7793,61.8937,61.7053,61.7524,35971.0
2015-09-28 11:30:00,91.8,91.84,91.51,91.52,19797.0,61.7524,61.7793,61.5573,61.564,19797.0
2015-09-28 11:40:00,91.52,91.87,91.51,91.76,20040.0,61.564,61.7995,61.5573,61.7255,20040.0
2015-09-28 11:50:00,91.71,91.88,91.67,91.79,9523.0,61.6919,61.8062,61.6649,61.7457,9523.0
2015-09-28 12:00:00,91.8,91.85,91.62,91.64,10083.0,61.7524,61.786,61.6313,61.6448,10083.0
2015-09-28 12:10:00,91.67,91.81,91.67,91.74,29328.0,61.6649,61.7591,61.6649,61.712,29328.0
2015-09-28 12:20:00,91.72,91.83,91.6,91.76,9469.0,61.6986,61.7726,61.6179,61.7255,9469.0
2015-09-28 12:30:00,91.74,91.75,91.57,91.7,20286.0,61.712,61.7188,61.5977,61.6851,20286.0
2015-09-28 12:40:00,91.67,91.75,91.55,91.62,10990.0,61.6649,61.7188,61.5842,61.6313,10990.0
2015-09-28 12:50:00,91.59,91.66,91.44,91.49,20184.0,61.6111,61.6582,61.5102,61.5439,20184.0
2015-09-28 13:00:00,91.46,91.63,91.33,91.59,23022.0,61.5237,61.638,61.4362,61.6111,23022.0
2015-09-28 13:10:00,91.59,91.59,91.27,91.34,10481.0,61.6111,61.6111,61.3959,61.443,10481.0
2015-09-28 13:20:00,91.3,91.4,91.24,91.26,10646.0,61.4161,61.4833,61.3757,61.3891,10646.0
2015-09-28 13:30:00,91.24,91.54,91.24,91.54,9644.0,61.3757,61.5775,61.3757,61.5775,9644.0
2015-09-28 13:40:00,91.52,91.53,91.3,91.32,6954.0,61.564,61.5708,61.4161,61.4295,6954.0
2015-09-28 13:50:00,91.31,91.33,91.06,91.12,21328.0,61.4228,61.4362,61.2546,61.295,21328.0
2015-09-28 14:00:00,91.12,91.25,91.05,91.14,17123.0,61.295,61.3824,61.2479,61.3084,17123.0
2015-09-28 14:10:00,91.13,91.17,90.88,90.89,16395.0,61.3017,61.3286,61.1335,61.1403,16395.0
2015-09-28 14:20:00,90.89,90.97,90.86,90.93,20396.0,61.1403,61.1941,61.1201,61.1672,20396.0
2015-09-28 14:30:00,90.95,91.13,90.95,91.11,17574.0,61.1806,61.3017,61.1806,61.2882,17574.0
2015-09-28 14:40:00,91.14,91.19,91.01,91.05,12648.0,61.3084,61.3421,61.221,61.2479,12648.0
2015-09-28 14:50:00,91.03,91.03,90.71,90.85,17332.0,61.2344,61.2344,61.0192,61.1133,17332.0
2015-09-28 15:00:00,90.86,90.86,90.63,90.65,35009.0,61.1201,61.1201,60.9654,60.9788,35009.0
2015-09-28 15:10:00,90.62,90.73,90.54,90.71,31283.0,60.9586,61.0326,60.9048,61.0192,31283.0
2015-09-28 15:20:00,90.72,90.74,90.52,90.55,25965.0,61.0259,61.0394,60.8914,60.9115,25965.0
2015-09-28 15:30:00,90.55,90.92,90.53,90.8,31998.0,60.9115,61.1604,60.8981,61.0797,31998.0
2015-09-28 15:40:00,90.77,90.92,90.73,90.88,43950.0,61.0595,61.1604,61.0326,61.1335,43950.0
2015-09-28 15:50:00,90.87,90.89,90.48,90.52,146121.0,61.1268,61.1403,60.8645,60.8914,146121.0
2015-09-29 09:30:00,90.51,90.91,90.31,90.66,24463.0,60.8846,61.1537,60.7501,60.9855,24463.0
2015-09-29 09:40:00,90.61,90.64,90.03,90.03,17965.0,60.9519,60.9721,60.5617,60.5617,17965.0
2015-09-29 09:50:00,90.06,90.58,90.05,90.45,23920.0,60.5819,60.9317,60.5752,60.8443,23920.0
2015-09-29 10:00:00,90.51,90.72,90.27,90.27,9624.0,60.8846,61.0259,60.7232,60.7232,9624.0
2015-09-29 10:10:00,90.27,90.76,90.27,90.73,14662.0,60.7232,61.0528,60.7232,61.0326,14662.0
2015-09-29 10:20:00,90.66,90.98,90.48,90.87,10298.0,60.9855,61.2008,60.8645,61.1268,10298.0
2015-09-29 10:30:00,90.89,90.95,90.63,90.68,6249.0,61.1403,61.1806,60.9654,60.999,6249.0
2015-09-29 10:40:00,90.67,90.67,90.31,90.35,10525.0,60.9923,60.9923,60.7501,60.777,10525.0
2015-09-29 10:50:00,90.33,90.38,90.14,90.36,11853.0,60.7636,60.7972,60.6357,60.7837,11853.0
2015-09-29 11:00:00,90.31,90.45,90.21,90.21,14882.0,60.7501,60.8443,60.6828,60.6828,14882.0
2015-09-29 11:10:00,90.23,90.29,90.11,90.14,14999.0,60.6963,60.7366,60.6156,60.6357,14999.0
2015-09-29 11:20:00,90.14,90.16,90.01,90.09,13975.0,60.6357,60.6492,60.5483,60.6021,13975.0
2015-09-29 11:30:00,90.12,90.16,89.94,90.04,39229.0,60.6223,60.6492,60.5012,60.5685,39229.0
2015-09-29 11:40:00,90.03,90.11,89.88,90.02,22533.0,60.5617,60.6156,60.4608,60.555,22533.0
2015-09-29 11:50:00,90.04,90.12,90.02,90.07,9079.0,60.5685,60.6223,60.555,60.5887,9079.0
2015-09-29 12:00:00,90.06,90.07,89.82,89.85,7616.0,60.5819,60.5887,60.4205,60.4407,7616.0
2015-09-29 12:10:00,89.82,89.85,89.6,89.7,13352.0,60.4205,60.4407,60.2725,60.3398,13352.0
2015-09-29 12:20:00,89.63,89.75,89.62,89.71,13759.0,60.2927,60.3734,60.2859,60.3465,13759.0
2015-09-29 12:30:00,89.71,89.81,89.61,89.64,7786.0,60.3465,60.4138,60.2792,60.2994,7786.0
2015-09-29 12:40:00,89.6,89.65,89.51,89.59,9536.0,60.2725,60.3061,60.212,60.2658,9536.0
2015-09-29 12:50:00,89.59,89.59,89.45,89.5,15111.0,60.2658,60.2658,60.1716,60.2052,15111.0
2015-09-29 13:00:00,89.5,89.6,89.48,89.56,16318.0,60.2052,60.2725,60.1918,60.2456,16318.0
2015-09-29 13:10:00,89.55,89.64,89.49,89.62,19555.0,60.2389,60.2994,60.1985,60.2859,19555.0
2015-09-29 13:20:00,89.62,89.66,89.49,89.57,20614.0,60.2859,60.3129,60.1985,60.2523,20614.0
2015-09-29 13:30:00,89.54,89.68,89.54,89.6,14447.0,60.2321,60.3263,60.2321,60.2725,14447.0
2015-09-29 13:40:00,89.66,89.81,89.66,89.7,12668.0,60.3129,60.4138,60.3129,60.3398,12668.0
2015-09-29 13:50:00,89.66,89.69,89.54,89.69,9540.0,60.3129,60.333,60.2321,60.333,9540.0
2015-09-29 14:00:00,89.71,89.73,89.51,89.6,8175.0,60.3465,60.3599,60.212,60.2725,8175.0
2015-09-29 14:10:00,89.58,89.72,89.51,89.68,7976.0,60.259,60.3532,60.212,60.3263,7976.0
2015-09-29 14:20:00,89.69,89.94,89.68,89.92,11774.0,60.333,60.5012,60.3263,60.4878,11774.0
2015-09-29 14:30:00,89.88,89.91,89.71,89.81,8409.0,60.4608,60.481,60.3465,60.4138,8409.0
2015-09-29 14:40:00,89.82,89.92,89.71,89.74,14019.0,60.4205,60.4878,60.3465,60.3667,14019.0
2015-09-29 14:50:00,89.73,89.85,89.73,89.74,18237.0,60.3599,60.4407,60.3599,60.3667,18237.0
2015-09-29 15:00:00,89.76,89.86,89.64,89.84,20629.0,60.3801,60.4474,60.2994,60.4339,20629.0
2015-09-29 15:10:00,89.85,89.99,89.8,89.89,22538.0,60.4407,60.5348,60.407,60.4676,22538.0
2015-09-29 15:20:00,89.89,89.89,89.73,89.75,21125.0,60.4676,60.4676,60.3599,60.3734,21125.0
2015-09-29 15:30:00,89.76,90.18,89.76,90.08,39659.0,60.3801,60.6626,60.3801,60.5954,39659.0
2015-09-29 15:40:00,90.05,90.35,89.94,90.35,34081.0,60.5752,60.777,60.5012,60.777,34081.0
2015-09-29 15:50:00,90.35,90.57,90.24,90.39,94454.0,60.777,60.925,60.703,60.8039,94454.0
2015-09-30 09:30:00,91.36,91.39,90.44,91.18,29915.0,61.4564,61.4766,60.8375,61.3353,29915.0
2015-09-30 09:40:00,91.17,91.24,90.78,91.1,11985.0,61.3286,61.3757,61.0663,61.2815,11985.0
2015-09-30 09:50:00,91.08,91.08,90.88,91.03,11905.0,61.2681,61.2681,61.1335,61.2344,11905.0
2015-09-30 10:00:00,90.98,91.3,90.71,91.3,15418.0,61.2008,61.4161,61.0192,61.4161,15418.0
2015-09-30 10:10:00,91.28,91.31,91.12,91.21,12731.0,61.4026,61.4228,61.295,61.3555,12731.0
2015-09-30 10:20:00,91.23,91.42,91.22,91.39,16307.0,61.369,61.4968,61.3622,61.4766,16307.0
2015-09-30 10:30:00,91.35,91.5,91.23,91.45,17559.0,61.4497,61.5506,61.369,61.517,17559.0
2015-09-30 10:40:00,91.45,91.66,91.42,91.54,16598.0,61.517,61.6582,61.4968,61.5775,16598.0
2015-09-30 10:50:00,91.59,91.62,91.43,91.58,21932.0,61.6111,61.6313,61.5035,61.6044,21932.0
2015-09-30 11:00:00,91.62,91.64,91.4,91.59,10195.0,61.6313,61.6448,61.4833,61.6111,10195.0
2015-09-30 11:10:00,91.59,91.85,91.58,91.85,9825.0,61.6111,61.786,61.6044,61.786,9825.0
2015-09-30 11:20:00,91.84,91.98,91.76,91.95,8400.0,61.7793,61.8735,61.7255,61.8533,8400.0
2015-09-30 11:30:00,91.91,91.97,91.71,91.71,13889.0,61.8264,61.8668,61.6919,61.6919,13889.0
2015-09-30 11:40:00,91.73,91.77,91.47,91.48,12943.0,61.7053,61.7322,61.5304,61.5371,12943.0
2015-09-30 11:50:00,91.52,91.58,91.36,91.45,23391.0,61.564,61.6044,61.4564,61.517,23391.0
2015-09-30 12:00:00,91.46,91.49,91.12,91.16,18924.0,61.5237,61.5439,61.295,61.3219,18924.0
2015-09-30 12:10:00,91.16,91.33,91.1,91.32,17150.0,61.3219,61.4362,61.2815,61.4295,17150.0
2015-09-30 12:20:00,91.3,91.39,91.18,91.34,11781.0,61.4161,61.4766,61.3353,61.443,11781.0
2015-09-30 12:30:00,91.34,91.42,91.25,91.4,7062.0,61.443,61.4968,61.3824,61.4833,7062.0
2015-09-30 12:40:00,91.38,91.43,91.11,91.12,12619.0,61.4699,61.5035,61.2882,61.295,12619.0
2015-09-30 12:50:00,91.11,91.29,91.08,91.23,9069.0,61.2882,61.4093,61.2681,61.369,9069.0
2015-09-30 13:00:00,91.24,91.35,91.18,91.25,15558.0,61.3757,61.4497,61.3353,61.3824,15558.0
2015-09-30 13:10:00,91.25,91.55,91.18,91.47,20172.0,61.3824,61.5842,61.3353,61.5304,20172.0
2015-09-30 13:20:00,91.46,91.52,91.38,91.47,10277.0,61.5237,61.564,61.4699,61.5304,10277.0
2015-09-30 13:30:00,91.49,91.53,91.39,91.49,7810.0,61.5439,61.5708,61.4766,61.5439,7810.0
2015-09-30 13:40:00,91.49,91.71,91.49,91.61,10850.0,61.5439,61.6919,61.5439,61.6246,10850.0
2015-09-30 13:50:00,91.61,91.84,91.61,91.84,9085.0,61.6246,61.7793,61.6246,61.7793,9085.0
2015-09-30 14:00:00,91.84,92.06,91.79,92.0,31855.0,61.7793,61.9273,61.7457,61.8869,31855.0
2015-09-30 14:10:00,92.0,92.17,91.99,92.15,31191.0,61.8869,62.0013,61.8802,61.9878,31191.0
2015-09-30 14:20:00,92.19,92.26,92.12,92.23,12200.0,62.0147,62.0618,61.9677,62.0417,12200.0
2015-09-30 14:30:00,92.23,92.24,92.0,92.06,21925.0,62.0417,62.0484,61.8869,61.9273,21925.0
2015-09-30 14:40:00,92.05,92.25,92.05,92.21,13715.0,61.9206,62.0551,61.9206,62.0282,13715.0
2015-09-30 14:50:00,92.22,92.36,92.17,92.33,17045.0,62.0349,62.1291,62.0013,62.1089,17045.0
2015-09-30 15:00:00,92.32,92.38,92.18,92.23,44525.0,62.1022,62.1426,62.008,62.0417,44525.0
2015-09-30 15:10:00,92.23,92.45,92.23,92.44,71601.0,62.0417,62.1896,62.0417,62.1829,71601.0
2015-09-30 15:20:00,92.43,92.49,92.35,92.41,35955.0,62.1762,62.2165,62.1224,62.1627,35955.0
2015-09-30 15:30:00,92.44,92.64,92.42,92.63,37133.0,62.1829,62.3175,62.1695,62.3107,37133.0
2015-09-30 15:40:00,92.6,92.71,92.59,92.65,59163.0,62.2905,62.3645,62.2838,62.3242,59163.0
2015-09-30 15:50:00,92.66,92.81,92.64,92.68,216767.0,62.3309,62.4318,62.3175,62.3444,216767.0
2015-10-01 09:30:00,92.83,93.12,92.56,92.9,34072.0,62.4453,62.6403,62.2636,62.4923,34072.0
2015-10-01 09:40:00,92.9,93.08,92.84,93.07,32046.0,62.4923,62.6134,62.452,62.6067,32046.0
2015-10-01 09:50:00,93.13,93.28,92.54,92.55,23205.0,62.6471,62.748,62.2502,62.2569,23205.0
2015-10-01 10:00:00,92.51,92.76,92.32,92.73,47131.0,62.23,62.3982,62.1022,62.378,47131.0
2015-10-01 10:10:00,92.76,92.99,92.66,92.77,9390.0,62.3982,62.5529,62.3309,62.4049,9390.0
2015-10-01 10:20:00,92.78,92.94,92.54,92.9,29521.0,62.4116,62.5193,62.2502,62.4923,29521.0
2015-10-01 10:30:00,92.9,92.98,92.56,92.67,21806.0,62.4923,62.5462,62.2636,62.3376,21806.0
2015-10-01 10:40:00,92.68,92.88,92.68,92.7,27048.0,62.3444,62.4789,62.3444,62.3578,27048.0
2015-10-01 10:50:00,92.7,92.78,92.39,92.4,31956.0,62.3578,62.4116,62.1493,62.156,31956.0
2015-10-01 11:00:00,92.4,92.78,92.4,92.64,27678.0,62.156,62.4116,62.156,62.3175,27678.0
2015-10-01 11:10:00,92.6,92.74,92.5,92.53,29469.0,62.2905,62.3847,62.2233,62.2435,29469.0
2015-10-01 11:20:00,92.53,92.72,92.48,92.5,18867.0,62.2435,62.3713,62.2098,62.2233,18867.0
2015-10-01 11:30:00,92.51,92.73,92.51,92.72,17677.0,62.23,62.378,62.23,62.3713,17677.0
2015-10-01 11:40:00,92.7,92.84,92.64,92.84,51003.0,62.3578,62.452,62.3175,62.452,51003.0
2015-10-01 11:50:00,92.86,92.88,92.5,92.61,48083.0,62.4654,62.4789,62.2233,62.2973,48083.0
2015-10-01 12:00:00,92.57,92.58,92.37,92.4,36171.0,62.2704,62.2771,62.1358,62.156,36171.0
2015-10-01 12:10:00,92.43,92.46,92.32,92.36,11093.0,62.1762,62.1964,62.1022,62.1291,11093.0
2015-10-01 12:20:00,92.34,92.48,92.28,92.42,16049.0,62.1156,62.2098,62.0753,62.1695,16049.0
2015-10-01 12:30:00,92.42,92.55,92.4,92.47,18170.0,62.1695,62.2569,62.156,62.2031,18170.0
2015-10-01 12:40:00,92.45,92.51,92.38,92.38,16781.0,62.1896,62.23,62.1426,62.1426,16781.0
2015-10-01 12:50:00,92.39,92.54,92.39,92.45,13413.0,62.1493,62.2502,62.1493,62.1896,13413.0
2015-10-01 13:00:00,92.45,92.48,92.39,92.45,40357.0,62.1896,62.2098,62.1493,62.1896,40357.0
2015-10-01 13:10:00,92.47,92.63,92.44,92.53,17104.0,62.2031,62.3107,62.1829,62.2435,17104.0
2015-10-01 13:20:00,92.54,92.63,92.48,92.54,16838.0,62.2502,62.3107,62.2098,62.2502,16838.0
2015-10-01 13:30:00,92.53,92.65,92.53,92.6,11300.0,62.2435,62.3242,62.2435,62.2905,11300.0
2015-10-01 13:40:00,92.6,92.68,92.6,92.67,18197.0,62.2905,62.3444,62.2905,62.3376,18197.0
2015-10-01 13:50:00,92.63,92.78,92.6,92.78,19760.0,62.3107,62.4116,62.2905,62.4116,19760.0
2015-10-01 14:00:00,92.78,93.15,92.74,93.15,59888.0,62.4116,62.6605,62.3847,62.6605,59888.0
2015-10-01 14:10:00,93.13,93.29,93.11,93.17,25526.0,62.6471,62.7547,62.6336,62.674,25526.0
2015-10-01 14:20:00,93.13,93.29,93.08,93.29,26282.0,62.6471,62.7547,62.6134,62.7547,26282.0
2015-10-01 14:30:00,93.3,93.4,93.25,93.3,25461.0,62.7614,62.8287,62.7278,62.7614,25461.0
2015-10-01 14:40:00,93.36,93.48,93.32,93.38,17100.0,62.8018,62.8825,62.7749,62.8152,17100.0
2015-10-01 14:50:00,93.38,93.6,93.31,93.51,23871.0,62.8152,62.9632,62.7681,62.9027,23871.0
2015-10-01 15:00:00,93.5,93.64,93.44,93.49,28039.0,62.896,62.9901,62.8556,62.8892,28039.0
2015-10-01 15:10:00,93.49,93.65,93.48,93.5,33139.0,62.8892,62.9969,62.8825,62.896,33139.0
2015-10-01 15:20:00,93.5,93.64,93.44,93.52,53405.0,62.896,62.9901,62.8556,62.9094,53405.0
2015-10-01 15:30:00,93.5,93.56,93.35,93.36,60809.0,62.896,62.9363,62.7951,62.8018,60809.0
2015-10-01 15:40:00,93.36,93.62,93.34,93.61,50875.0,62.8018,62.9767,62.7883,62.97,50875.0
2015-10-01 15:50:00,93.6,93.82,93.57,93.79,102311.0,62.9632,63.1112,62.943,63.091,102311.0
2015-10-02 09:30:00,92.22,92.35,91.04,91.04,164639.0,62.0349,62.1224,61.2412,61.2412,164639.0
2015-10-02 09:40:00,91.07,91.07,89.7,89.9,278536.0,61.2613,61.2613,60.3398,60.4743,278536.0
2015-10-02 09:50:00,89.93,90.03,89.26,89.62,104434.0,60.4945,60.5617,60.0438,60.2859,104434.0
2015-10-02 10:00:00,89.6,89.66,88.83,88.85,127140.0,60.2725,60.3129,59.7545,59.768,127140.0
2015-10-02 10:10:00,88.87,89.24,88.77,88.95,121187.0,59.7814,60.0303,59.7142,59.8352,121187.0
2015-10-02 10:20:00,88.95,89.17,88.89,89.08,90319.0,59.8352,59.9832,59.7949,59.9227,90319.0
2015-10-02 10:30:00,89.1,89.4,88.99,89.3,60895.0,59.9361,60.138,59.8622,60.0707,60895.0
2015-10-02 10:40:00,89.3,89.88,89.3,89.88,82487.0,60.0707,60.4608,60.0707,60.4608,82487.0
2015-10-02 10:50:00,89.88,90.27,89.65,90.25,69535.0,60.4608,60.7232,60.3061,60.7097,69535.0
2015-10-02 11:00:00,90.25,90.42,90.05,90.25,92085.0,60.7097,60.8241,60.5752,60.7097,92085.0
2015-10-02 11:10:00,90.24,90.41,89.71,89.89,76578.0,60.703,60.8174,60.3465,60.4676,76578.0
2015-10-02 11:20:00,89.91,90.1,89.64,90.06,70633.0,60.481,60.6088,60.2994,60.5819,70633.0
2015-10-02 11:30:00,90.03,90.3,89.99,90.0,53533.0,60.5617,60.7434,60.5348,60.5416,53533.0
2015-10-02 11:40:00,89.99,90.05,89.89,89.99,99914.0,60.5348,60.5752,60.4676,60.5348,99914.0
2015-10-02 11:50:00,89.97,90.37,89.93,90.28,42176.0,60.5214,60.7905,60.4945,60.7299,42176.0
2015-10-02 12:00:00,90.28,90.46,90.23,90.34,22064.0,60.7299,60.851,60.6963,60.7703,22064.0
2015-10-02 12:10:00,90.34,90.59,90.34,90.55,38127.0,60.7703,60.9384,60.7703,60.9115,38127.0
2015-10-02 12:20:00,90.55,90.67,90.49,90.54,25953.0,60.9115,60.9923,60.8712,60.9048,25953.0
2015-10-02 12:30:00,90.52,90.75,90.49,90.5,53725.0,60.8914,61.0461,60.8712,60.8779,53725.0
2015-10-02 12:40:00,90.5,90.62,90.5,90.51,38556.0,60.8779,60.9586,60.8779,60.8846,38556.0
2015-10-02 12:50:00,90.5,90.82,90.45,90.71,60925.0,60.8779,61.0932,60.8443,61.0192,60925.0
2015-10-02 13:00:00,90.71,90.76,90.38,90.43,63804.0,61.0192,61.0528,60.7972,60.8308,63804.0
2015-10-02 13:10:00,90.46,90.69,90.44,90.6,27215.0,60.851,61.0057,60.8375,60.9452,27215.0
2015-10-02 13:20:00,90.57,90.57,90.31,90.31,28450.0,60.925,60.925,60.7501,60.7501,28450.0
2015-10-02 13:30:00,90.33,90.42,89.71,89.73,53769.0,60.7636,60.8241,60.3465,60.3599,53769.0
2015-10-02 13:40:00,89.73,89.73,89.59,89.71,45495.0,60.3599,60.3599,60.2658,60.3465,45495.0
2015-10-02 13:50:00,89.72,89.75,89.3,89.51,106198.0,60.3532,60.3734,60.0707,60.212,106198.0
2015-10-02 14:00:00,89.54,89.99,89.53,89.91,60309.0,60.2321,60.5348,60.2254,60.481,60309.0
2015-10-02 14:10:00,89.97,89.97,89.5,89.5,27138.0,60.5214,60.5214,60.2052,60.2052,27138.0
2015-10-02 14:20:00,89.5,89.78,89.41,89.68,28318.0,60.2052,60.3936,60.1447,60.3263,28318.0
2015-10-02 14:30:00,89.7,89.85,89.67,89.79,34258.0,60.3398,60.4407,60.3196,60.4003,34258.0
2015-10-02 14:40:00,89.79,89.82,89.55,89.6,25732.0,60.4003,60.4205,60.2389,60.2725,25732.0
2015-10-02 14:50:00,89.6,89.81,89.51,89.53,41757.0,60.2725,60.4138,60.212,60.2254,41757.0
2015-10-02 15:00:00,89.53,89.63,89.35,89.63,50482.0,60.2254,60.2927,60.1043,60.2927,50482.0
2015-10-02 15:10:00,89.66,90.04,89.57,90.02,33933.0,60.3129,60.5685,60.2523,60.555,33933.0
2015-10-02 15:20:00,89.99,90.19,89.93,90.19,36026.0,60.5348,60.6694,60.4945,60.6694,36026.0
2015-10-02 15:30:00,90.2,90.25,90.04,90.15,141079.0,60.6761,60.7097,60.5685,60.6425,141079.0
2015-10-02 15:40:00,90.15,90.35,90.13,90.31,87359.0,60.6425,60.777,60.629,60.7501,87359.0
2015-10-02 15:50:00,90.32,90.57,90.25,90.54,237845.0,60.7568,60.925,60.7097,60.9048,237845.0
2015-10-05 09:30:00,91.23,91.46,90.78,91.02,59713.0,61.369,61.5237,61.0663,61.2277,59713.0
2015-10-05 09:40:00,91.02,91.13,90.71,91.06,51730.0,61.2277,61.3017,61.0192,61.2546,51730.0
2015-10-05 09:50:00,91.1,91.11,90.74,90.82,98847.0,61.2815,61.2882,61.0394,61.0932,98847.0
2015-10-05 10:00:00,90.82,90.9,90.56,90.83,63935.0,61.0932,61.147,60.9183,61.0999,63935.0
2015-10-05 10:10:00,90.86,91.02,90.8,90.87,57862.0,61.1201,61.2277,61.0797,61.1268,57862.0
2015-10-05 10:20:00,90.86,90.91,90.59,90.81,35063.0,61.1201,61.1537,60.9384,61.0864,35063.0
2015-10-05 10:30:00,90.82,90.92,90.7,90.86,34863.0,61.0932,61.1604,61.0124,61.1201,34863.0
2015-10-05 10:40:00,90.87,90.88,90.42,90.47,21459.0,61.1268,61.1335,60.8241,60.8577,21459.0
2015-10-05 10:50:00,90.47,90.47,90.1,90.13,32942.0,60.8577,60.8577,60.6088,60.629,32942.0
2015-10-05 11:00:00,90.14,90.34,90.14,90.19,62351.0,60.6357,60.7703,60.6357,60.6694,62351.0
2015-10-05 11:10:00,90.22,90.33,90.06,90.09,28591.0,60.6896,60.7636,60.5819,60.6021,28591.0
2015-10-05 11:20:00,90.05,90.18,89.93,89.93,24182.0,60.5752,60.6626,60.4945,60.4945,24182.0
2015-10-05 11:30:00,89.92,90.03,89.77,89.77,20856.0,60.4878,60.5617,60.3868,60.3868,20856.0
2015-10-05 11:40:00,89.76,89.78,89.55,89.61,33642.0,60.3801,60.3936,60.2389,60.2792,33642.0
2015-10-05 11:50:00,89.61,89.76,89.58,89.7,26246.0,60.2792,60.3801,60.259,60.3398,26246.0
2015-10-05 12:00:00,89.68,90.02,89.65,90.01,26612.0,60.3263,60.555,60.3061,60.5483,26612.0
2015-10-05 12:10:00,90.03,90.04,89.74,89.88,20815.0,60.5617,60.5685,60.3667,60.4608,20815.0
2015-10-05 12:20:00,89.87,89.96,89.79,89.91,17329.0,60.4541,60.5147,60.4003,60.481,17329.0
2015-10-05 12:30:00,89.94,90.09,89.9,90.08,30813.0,60.5012,60.6021,60.4743,60.5954,30813.0
2015-10-05 12:40:00,90.06,90.11,89.98,90.08,15645.0,60.5819,60.6156,60.5281,60.5954,15645.0
2015-10-05 12:50:00,90.08,90.15,89.89,90.01,17145.0,60.5954,60.6425,60.4676,60.5483,17145.0
2015-10-05 13:00:00,90.04,90.21,90.0,90.15,27422.0,60.5685,60.6828,60.5416,60.6425,27422.0
2015-10-05 13:10:00,90.19,90.46,90.16,90.37,19149.0,60.6694,60.851,60.6492,60.7905,19149.0
2015-10-05 13:20:00,90.4,90.5,90.37,90.4,20065.0,60.8106,60.8779,60.7905,60.8106,20065.0
2015-10-05 13:30:00,90.39,90.46,90.24,90.35,26518.0,60.8039,60.851,60.703,60.777,26518.0
2015-10-05 13:40:00,90.37,90.45,90.2,90.44,16681.0,60.7905,60.8443,60.6761,60.8375,16681.0
2015-10-05 13:50:00,90.47,90.47,90.36,90.39,20328.0,60.8577,60.8577,60.7837,60.8039,20328.0
2015-10-05 14:00:00,90.4,90.71,90.4,90.68,26413.0,60.8106,61.0192,60.8106,60.999,26413.0
2015-10-05 14:10:00,90.67,90.69,90.45,90.61,36117.0,60.9923,61.0057,60.8443,60.9519,36117.0
2015-10-05 14:20:00,90.62,90.9,90.61,90.89,43982.0,60.9586,61.147,60.9519,61.1403,43982.0
2015-10-05 14:30:00,90.89,91.02,90.8,90.84,36224.0,61.1403,61.2277,61.0797,61.1066,36224.0
2015-10-05 14:40:00,90.84,90.92,90.7,90.7,23029.0,61.1066,61.1604,61.0124,61.0124,23029.0
2015-10-05 14:50:00,90.69,90.83,90.67,90.8,36957.0,61.0057,61.0999,60.9923,61.0797,36957.0
2015-10-05 15:00:00,90.8,91.08,90.74,91.08,45507.0,61.0797,61.2681,61.0394,61.2681,45507.0
2015-10-05 15:10:00,91.08,91.12,90.99,91.0,41284.0,61.2681,61.295,61.2075,61.2142,41284.0
2015-10-05 15:20:00,91.0,91.08,90.96,91.02,41145.0,61.2142,61.2681,61.1873,61.2277,41145.0
2015-10-05 15:30:00,91.02,91.22,91.02,91.12,42763.0,61.2277,61.3622,61.2277,61.295,42763.0
2015-10-05 15:40:00,91.1,91.17,91.0,91.03,43091.0,61.2815,61.3286,61.2142,61.2344,43091.0
2015-10-05 15:50:00,91.04,91.29,91.04,91.23,246936.0,61.2412,61.4093,61.2412,61.369,246936.0
2015-10-06 09:30:00,91.57,91.84,90.91,91.27,53774.0,61.5977,61.7793,61.1537,61.3959,53774.0
2015-10-06 09:40:00,91.2,91.43,91.14,91.33,21129.0,61.3488,61.5035,61.3084,61.4362,21129.0
2015-10-06 09:50:00,91.33,91.61,91.2,91.46,15264.0,61.4362,61.6246,61.3488,61.5237,15264.0
2015-10-06 10:00:00,91.54,91.56,91.2,91.35,30489.0,61.5775,61.591,61.3488,61.4497,30489.0
2015-10-06 10:10:00,91.34,91.42,90.86,90.86,18034.0,61.443,61.4968,61.1201,61.1201,18034.0
2015-10-06 10:20:00,90.89,90.97,90.59,90.59,21979.0,61.1403,61.1941,60.9384,60.9384,21979.0
2015-10-06 10:30:00,90.62,90.7,90.5,90.5,21978.0,60.9586,61.0124,60.8779,60.8779,21978.0
2015-10-06 10:40:00,90.53,90.69,90.39,90.39,22897.0,60.8981,61.0057,60.8039,60.8039,22897.0
2015-10-06 10:50:00,90.42,90.56,90.3,90.55,30559.0,60.8241,60.9183,60.7434,60.9115,30559.0
2015-10-06 11:00:00,90.56,90.56,90.34,90.49,37051.0,60.9183,60.9183,60.7703,60.8712,37051.0
2015-10-06 11:10:00,90.48,90.51,90.28,90.31,104223.0,60.8645,60.8846,60.7299,60.7501,104223.0
2015-10-06 11:20:00,90.32,90.54,90.32,90.54,23865.0,60.7568,60.9048,60.7568,60.9048,23865.0
2015-10-06 11:30:00,90.55,90.55,90.08,90.19,31913.0,60.9115,60.9115,60.5954,60.6694,31913.0
2015-10-06 11:40:00,90.16,90.32,90.13,90.21,13240.0,60.6492,60.7568,60.629,60.6828,13240.0
2015-10-06 11:50:00,90.22,90.28,90.04,90.28,29148.0,60.6896,60.7299,60.5685,60.7299,29148.0
2015-10-06 12:00:00,90.29,90.44,90.27,90.37,9191.0,60.7366,60.8375,60.7232,60.7905,9191.0
2015-10-06 12:10:00,90.37,90.42,90.25,90.3,22477.0,60.7905,60.8241,60.7097,60.7434,22477.0
2015-10-06 12:20:00,90.34,90.46,90.17,90.21,12515.0,60.7703,60.851,60.6559,60.6828,12515.0
2015-10-06 12:30:00,90.2,90.2,90.03,90.03,15753.0,60.6761,60.6761,60.5617,60.5617,15753.0
2015-10-06 12:40:00,90.02,90.13,89.9,90.0,20745.0,60.555,60.629,60.4743,60.5416,20745.0
2015-10-06 12:50:00,89.97,90.12,89.92,90.05,13249.0,60.5214,60.6223,60.4878,60.5752,13249.0
2015-10-06 13:00:00,90.06,90.11,89.92,90.03,20219.0,60.5819,60.6156,60.4878,60.5617,20219.0
2015-10-06 13:10:00,90.03,90.31,90.03,90.29,8227.0,60.5617,60.7501,60.5617,60.7366,8227.0
2015-10-06 13:20:00,90.32,90.45,90.3,90.34,14742.0,60.7568,60.8443,60.7434,60.7703,14742.0
2015-10-06 13:30:00,90.3,90.35,90.24,90.34,9762.0,60.7434,60.777,60.703,60.7703,9762.0
2015-10-06 13:40:00,90.32,90.39,90.2,90.37,16928.0,60.7568,60.8039,60.6761,60.7905,16928.0
2015-10-06 13:50:00,90.36,90.37,90.26,90.27,7206.0,60.7837,60.7905,60.7165,60.7232,7206.0
2015-10-06 14:00:00,90.25,90.32,90.09,90.09,18099.0,60.7097,60.7568,60.6021,60.6021,18099.0
2015-10-06 14:10:00,90.11,90.31,90.1,90.25,11613.0,60.6156,60.7501,60.6088,60.7097,11613.0
2015-10-06 14:20:00,90.28,90.3,90.12,90.3,19681.0,60.7299,60.7434,60.6223,60.7434,19681.0
2015-10-06 14:30:00,90.29,90.37,90.24,90.34,9595.0,60.7366,60.7905,60.703,60.7703,9595.0
2015-10-06 14:40:00,90.36,90.37,90.16,90.25,11577.0,60.7837,60.7905,60.6492,60.7097,11577.0
2015-10-06 14:50:00,90.26,90.26,90.1,90.14,13732.0,60.7165,60.7165,60.6088,60.6357,13732.0
2015-10-06 15:00:00,90.16,90.34,90.1,90.3,18743.0,60.6492,60.7703,60.6088,60.7434,18743.0
2015-10-06 15:10:00,90.27,90.28,90.15,90.28,17896.0,60.7232,60.7299,60.6425,60.7299,17896.0
2015-10-06 15:20:00,90.26,90.37,90.22,90.33,30717.0,60.7165,60.7905,60.6896,60.7636,30717.0
2015-10-06 15:30:00,90.33,90.42,90.27,90.3,34674.0,60.7636,60.8241,60.7232,60.7434,34674.0
2015-10-06 15:40:00,90.29,90.29,90.07,90.07,80133.0,60.7366,60.7366,60.5887,60.5887,80133.0
2015-10-06 15:50:00,90.06,90.09,89.84,89.94,322229.0,60.5819,60.6021,60.4339,60.5012,322229.0
2015-10-07 09:30:00,91.08,91.57,90.69,91.57,54502.0,61.2681,61.5977,61.0057,61.5977,54502.0
2015-10-07 09:40:00,91.54,91.61,91.26,91.3,28961.0,61.5775,61.6246,61.3891,61.4161,28961.0
2015-10-07 09:50:00,91.34,91.36,90.91,90.92,30878.0,61.443,61.4564,61.1537,61.1604,30878.0
2015-10-07 10:00:00,90.92,91.18,90.83,90.92,21949.0,61.1604,61.3353,61.0999,61.1604,21949.0
2015-10-07 10:10:00,90.92,91.12,90.92,91.0,80515.0,61.1604,61.295,61.1604,61.2142,80515.0
2015-10-07 10:20:00,90.99,91.34,90.95,91.34,63901.0,61.2075,61.443,61.1806,61.443,63901.0
2015-10-07 10:30:00,91.35,91.56,91.28,91.28,47847.0,61.4497,61.591,61.4026,61.4026,47847.0
2015-10-07 10:40:00,91.28,91.34,91.12,91.13,23563.0,61.4026,61.443,61.295,61.3017,23563.0
2015-10-07 10:50:00,91.14,91.19,90.84,90.84,18847.0,61.3084,61.3421,61.1066,61.1066,18847.0
2015-10-07 11:00:00,90.84,90.89,90.6,90.69,13057.0,61.1066,61.1403,60.9452,61.0057,13057.0
2015-10-07 11:10:00,90.67,90.67,90.4,90.54,25794.0,60.9923,60.9923,60.8106,60.9048,25794.0
2015-10-07 11:20:00,90.53,90.55,90.33,90.36,12912.0,60.8981,60.9115,60.7636,60.7837,12912.0
2015-10-07 11:30:00,90.32,90.5,90.31,90.45,11562.0,60.7568,60.8779,60.7501,60.8443,11562.0
2015-10-07 11:40:00,90.46,90.47,90.31,90.33,21025.0,60.851,60.8577,60.7501,60.7636,21025.0
2015-10-07 11:50:00,90.31,90.57,90.31,90.48,14911.0,60.7501,60.925,60.7501,60.8645,14911.0
2015-10-07 12:00:00,90.49,90.53,90.35,90.37,13230.0,60.8712,60.8981,60.777,60.7905,13230.0
2015-10-07 12:10:00,90.35,90.37,90.21,90.33,11454.0,60.777,60.7905,60.6828,60.7636,11454.0
2015-10-07 12:20:00,90.31,90.31,89.95,90.01,11313.0,60.7501,60.7501,60.5079,60.5483,11313.0
2015-10-07 12:30:00,90.0,90.19,89.97,90.19,17409.0,60.5416,60.6694,60.5214,60.6694,17409.0
2015-10-07 12:40:00,90.15,90.35,90.1,90.22,12018.0,60.6425,60.777,60.6088,60.6896,12018.0
2015-10-07 12:50:00,90.24,90.27,90.13,90.16,11935.0,60.703,60.7232,60.629,60.6492,11935.0
2015-10-07 13:00:00,90.17,90.25,90.1,90.25,9530.0,60.6559,60.7097,60.6088,60.7097,9530.0
2015-10-07 13:10:00,90.25,90.4,90.25,90.3,12595.0,60.7097,60.8106,60.7097,60.7434,12595.0
2015-10-07 13:20:00,90.3,90.52,90.29,90.44,18273.0,60.7434,60.8914,60.7366,60.8375,18273.0
2015-10-07 13:30:00,90.47,90.86,90.45,90.86,26265.0,60.8577,61.1201,60.8443,61.1201,26265.0
2015-10-07 13:40:00,90.86,90.94,90.79,90.87,21193.0,61.1201,61.1739,61.073,61.1268,21193.0
2015-10-07 13:50:00,90.89,90.89,90.68,90.73,15871.0,61.1403,61.1403,60.999,61.0326,15871.0
2015-10-07 14:00:00,90.75,90.97,90.75,90.86,19910.0,61.0461,61.1941,61.0461,61.1201,19910.0
2015-10-07 14:10:00,90.85,90.85,90.58,90.58,13658.0,61.1133,61.1133,60.9317,60.9317,13658.0
2015-10-07 14:20:00,90.57,90.58,90.37,90.41,18188.0,60.925,60.9317,60.7905,60.8174,18188.0
2015-10-07 14:30:00,90.45,90.59,90.4,90.47,14946.0,60.8443,60.9384,60.8106,60.8577,14946.0
2015-10-07 14:40:00,90.47,90.54,90.45,90.46,34849.0,60.8577,60.9048,60.8443,60.851,34849.0
2015-10-07 14:50:00,90.49,90.62,90.46,90.58,33979.0,60.8712,60.9586,60.851,60.9317,33979.0
2015-10-07 15:00:00,90.58,90.69,90.54,90.54,33556.0,60.9317,61.0057,60.9048,60.9048,33556.0
2015-10-07 15:10:00,90.54,90.85,90.54,90.77,26072.0,60.9048,61.1133,60.9048,61.0595,26072.0
2015-10-07 15:20:00,90.74,90.78,90.6,90.62,31575.0,61.0394,61.0663,60.9452,60.9586,31575.0
2015-10-07 15:30:00,90.63,90.74,90.63,90.7,27069.0,60.9654,61.0394,60.9654,61.0124,27069.0
2015-10-07 15:40:00,90.71,90.76,90.44,90.47,69757.0,61.0192,61.0528,60.8375,60.8577,69757.0
2015-10-07 15:50:00,90.48,90.7,90.47,90.69,141265.0,60.8645,61.0124,60.8577,61.0057,141265.0
2015-10-08 09:30:00,90.1,90.37,89.58,89.58,46439.0,60.6088,60.7905,60.259,60.259,46439.0
2015-10-08 09:40:00,89.59,89.78,89.41,89.43,15510.0,60.2658,60.3936,60.1447,60.1581,15510.0
2015-10-08 09:50:00,89.5,89.5,89.3,89.46,16264.0,60.2052,60.2052,60.0707,60.1783,16264.0
2015-10-08 10:00:00,89.44,89.79,89.43,89.79,22332.0,60.1649,60.4003,60.1581,60.4003,22332.0
2015-10-08 10:10:00,89.76,90.0,89.73,89.92,30142.0,60.3801,60.5416,60.3599,60.4878,30142.0
2015-10-08 10:20:00,89.9,90.06,89.83,89.97,18902.0,60.4743,60.5819,60.4272,60.5214,18902.0
2015-10-08 10:30:00,89.98,90.1,89.89,89.97,9030.0,60.5281,60.6088,60.4676,60.5214,9030.0
2015-10-08 10:40:00,90.05,90.16,89.99,90.09,11918.0,60.5752,60.6492,60.5348,60.6021,11918.0
2015-10-08 10:50:00,90.05,90.06,89.58,89.59,22529.0,60.5752,60.5819,60.259,60.2658,22529.0
2015-10-08 11:00:00,89.59,89.66,89.42,89.5,21997.0,60.2658,60.3129,60.1514,60.2052,21997.0
2015-10-08 11:10:00,89.51,89.51,89.28,89.34,22951.0,60.212,60.212,60.0572,60.0976,22951.0
2015-10-08 11:20:00,89.36,89.53,89.35,89.5,19553.0,60.111,60.2254,60.1043,60.2052,19553.0
2015-10-08 11:30:00,89.52,89.69,89.46,89.59,31942.0,60.2187,60.333,60.1783,60.2658,31942.0
2015-10-08 11:40:00,89.64,89.73,89.5,89.5,29098.0,60.2994,60.3599,60.2052,60.2052,29098.0
2015-10-08 11:50:00,89.5,89.55,89.38,89.41,17703.0,60.2052,60.2389,60.1245,60.1447,17703.0
2015-10-08 12:00:00,89.45,89.46,89.19,89.19,67211.0,60.1716,60.1783,59.9967,59.9967,67211.0
2015-10-08 12:10:00,89.22,89.32,89.2,89.28,57427.0,60.0169,60.0841,60.0034,60.0572,57427.0
2015-10-08 12:20:00,89.22,89.31,89.17,89.19,17927.0,60.0169,60.0774,59.9832,59.9967,17927.0
2015-10-08 12:30:00,89.19,89.33,89.17,89.28,4810.0,59.9967,60.0909,59.9832,60.0572,4810.0
2015-10-08 12:40:00,89.3,89.3,88.98,89.0,13853.0,60.0707,60.0707,59.8554,59.8689,13853.0
2015-10-08 12:50:00,88.99,89.11,88.96,89.0,20105.0,59.8622,59.9429,59.842,59.8689,20105.0
2015-10-08 13:00:00,88.99,89.06,88.94,89.0,12564.0,59.8622,59.9092,59.8285,59.8689,12564.0
2015-10-08 13:10:00,88.98,89.0,88.9,89.0,16006.0,59.8554,59.8689,59.8016,59.8689,16006.0
2015-10-08 13:20:00,89.0,89.22,88.89,89.19,31422.0,59.8689,60.0169,59.7949,59.9967,31422.0
2015-10-08 13:30:00,89.18,89.29,89.15,89.22,15798.0,59.99,60.064,59.9698,60.0169,15798.0
2015-10-08 13:40:00,89.2,89.25,89.08,89.18,16261.0,60.0034,60.0371,59.9227,59.99,16261.0
2015-10-08 13:50:00,89.17,89.25,89.13,89.23,26113.0,59.9832,60.0371,59.9563,60.0236,26113.0
2015-10-08 14:00:00,89.23,89.56,88.92,89.04,75579.0,60.0236,60.2456,59.8151,59.8958,75579.0
2015-10-08 14:10:00,89.03,89.21,88.86,88.89,27945.0,59.8891,60.0101,59.7747,59.7949,27945.0
2015-10-08 14:20:00,88.91,89.05,88.88,88.98,22040.0,59.8083,59.9025,59.7882,59.8554,22040.0
2015-10-08 14:30:00,88.97,89.27,88.97,89.24,16872.0,59.8487,60.0505,59.8487,60.0303,16872.0
2015-10-08 14:40:00,89.24,89.35,89.24,89.29,25331.0,60.0303,60.1043,60.0303,60.064,25331.0
2015-10-08 14:50:00,89.29,89.41,89.26,89.36,42892.0,60.064,60.1447,60.0438,60.111,42892.0
2015-10-08 15:00:00,89.37,89.59,89.35,89.56,30250.0,60.1178,60.2658,60.1043,60.2456,30250.0
2015-10-08 15:10:00,89.59,89.85,89.58,89.75,28187.0,60.2658,60.4407,60.259,60.3734,28187.0
2015-10-08 15:20:00,89.75,89.84,89.6,89.62,27363.0,60.3734,60.4339,60.2725,60.2859,27363.0
2015-10-08 15:30:00,89.62,89.67,89.48,89.5,57120.0,60.2859,60.3196,60.1918,60.2052,57120.0
2015-10-08 15:40:00,89.52,89.82,89.52,89.8,65927.0,60.2187,60.4205,60.2187,60.407,65927.0
2015-10-08 15:50:00,89.8,89.92,89.76,89.87,135618.0,60.407,60.4878,60.3801,60.4541,135618.0
2015-10-09 09:30:00,90.06,90.1,89.48,89.97,28353.0,60.5819,60.6088,60.1918,60.5214,28353.0
2015-10-09 09:40:00,89.97,90.08,89.87,89.9,29946.0,60.5214,60.5954,60.4541,60.4743,29946.0
2015-10-09 09:50:00,89.95,89.99,89.77,89.95,14869.0,60.5079,60.5348,60.3868,60.5079,14869.0
2015-10-09 10:00:00,89.95,90.01,89.61,89.66,16760.0,60.5079,60.5483,60.2792,60.3129,16760.0
2015-10-09 10:10:00,89.61,89.92,89.59,89.87,39263.0,60.2792,60.4878,60.2658,60.4541,39263.0
2015-10-09 10:20:00,89.84,89.92,89.71,89.78,59207.0,60.4339,60.4878,60.3465,60.3936,59207.0
2015-10-09 10:30:00,89.78,89.82,89.45,89.7,34725.0,60.3936,60.4205,60.1716,60.3398,34725.0
2015-10-09 10:40:00,89.72,89.93,89.72,89.74,11783.0,60.3532,60.4945,60.3532,60.3667,11783.0
2015-10-09 10:50:00,89.76,89.79,89.61,89.71,18085.0,60.3801,60.4003,60.2792,60.3465,18085.0
2015-10-09 11:00:00,89.68,89.76,89.6,89.63,10213.0,60.3263,60.3801,60.2725,60.2927,10213.0
2015-10-09 11:10:00,89.6,89.6,89.37,89.38,57671.0,60.2725,60.2725,60.1178,60.1245,57671.0
2015-10-09 11:20:00,89.35,89.4,89.15,89.17,20861.0,60.1043,60.138,59.9698,59.9832,20861.0
2015-10-09 11:30:00,89.16,89.2,88.97,89.11,14066.0,59.9765,60.0034,59.8487,59.9429,14066.0
2015-10-09 11:40:00,89.11,89.13,88.9,88.9,5130.0,59.9429,59.9563,59.8016,59.8016,5130.0
2015-10-09 11:50:00,88.92,88.95,88.69,88.77,26064.0,59.8151,59.8352,59.6603,59.7142,26064.0
2015-10-09 12:00:00,88.72,88.8,88.57,88.59,11620.0,59.6805,59.7343,59.5796,59.5931,11620.0
2015-10-09 12:10:00,88.6,88.62,88.4,88.49,9669.0,59.5998,59.6133,59.4653,59.5258,9669.0
2015-10-09 12:20:00,88.46,88.53,88.28,88.32,17193.0,59.5056,59.5527,59.3845,59.4115,17193.0
2015-10-09 12:30:00,88.3,88.31,88.03,88.03,40541.0,59.398,59.4047,59.2164,59.2164,40541.0
2015-10-09 12:40:00,88.03,88.04,87.76,87.78,49080.0,59.2164,59.2231,59.0348,59.0482,49080.0
2015-10-09 12:50:00,87.79,88.18,87.78,88.14,32640.0,59.0549,59.3173,59.0482,59.2904,32640.0
2015-10-09 13:00:00,88.1,88.15,87.81,87.84,12656.0,59.2635,59.2971,59.0684,59.0886,12656.0
2015-10-09 13:10:00,87.78,87.84,87.64,87.83,38115.0,59.0482,59.0886,58.954,59.0818,38115.0
2015-10-09 13:20:00,87.85,87.96,87.75,87.9,14915.0,59.0953,59.1693,59.028,59.1289,14915.0
2015-10-09 13:30:00,87.89,88.07,87.86,88.03,29957.0,59.1222,59.2433,59.102,59.2164,29957.0
2015-10-09 13:40:00,88.01,88.17,87.97,88.11,17872.0,59.2029,59.3106,59.176,59.2702,17872.0
2015-10-09 13:50:00,88.11,88.31,88.09,88.27,24107.0,59.2702,59.4047,59.2567,59.3778,24107.0
2015-10-09 14:00:00,88.29,88.31,88.19,88.21,18890.0,59.3913,59.4047,59.324,59.3375,18890.0
2015-10-09 14:10:00,88.22,88.29,88.14,88.16,19922.0,59.3442,59.3913,59.2904,59.3038,19922.0
2015-10-09 14:20:00,88.19,88.24,88.17,88.17,21828.0,59.324,59.3576,59.3106,59.3106,21828.0
2015-10-09 14:30:00,88.17,88.22,88.01,88.2,46478.0,59.3106,59.3442,59.2029,59.3307,46478.0
2015-10-09 14:40:00,88.2,88.21,87.9,87.92,35424.0,59.3307,59.3375,59.1289,59.1424,35424.0
2015-10-09 14:50:00,87.93,88.0,87.86,87.9,49384.0,59.1491,59.1962,59.102,59.1289,49384.0
2015-10-09 15:00:00,87.9,88.05,87.84,88.05,56478.0,59.1289,59.2298,59.0886,59.2298,56478.0
2015-10-09 15:10:00,88.05,88.06,87.92,87.93,31004.0,59.2298,59.2366,59.1424,59.1491,31004.0
2015-10-09 15:20:00,87.92,88.07,87.92,88.01,32216.0,59.1424,59.2433,59.1424,59.2029,32216.0
2015-10-09 15:30:00,88.01,88.12,88.01,88.03,33288.0,59.2029,59.2769,59.2029,59.2164,33288.0
2015-10-09 15:40:00,88.05,88.34,88.03,88.31,73543.0,59.2298,59.4249,59.2164,59.4047,73543.0
2015-10-09 15:50:00,88.31,88.33,88.18,88.29,207857.0,59.4047,59.4182,59.3173,59.3913,207857.0
2015-10-12 09:30:00,88.41,88.71,88.02,88.27,19989.0,59.472,59.6738,59.2097,59.3778,19989.0
2015-10-12 09:40:00,88.34,88.58,88.08,88.56,30508.0,59.4249,59.5864,59.25,59.5729,30508.0
2015-10-12 09:50:00,88.54,88.85,88.53,88.77,9633.0,59.5594,59.768,59.5527,59.7142,9633.0
2015-10-12 10:00:00,88.81,88.82,88.61,88.71,16579.0,59.7411,59.7478,59.6065,59.6738,16579.0
2015-10-12 10:10:00,88.74,88.87,88.65,88.65,7739.0,59.694,59.7814,59.6334,59.6334,7739.0
2015-10-12 10:20:00,88.62,88.65,88.53,88.64,6171.0,59.6133,59.6334,59.5527,59.6267,6171.0
2015-10-12 10:30:00,88.63,88.7,88.56,88.59,11280.0,59.62,59.6671,59.5729,59.5931,11280.0
2015-10-12 10:40:00,88.62,88.73,88.51,88.71,13699.0,59.6133,59.6873,59.5393,59.6738,13699.0
2015-10-12 10:50:00,88.72,88.8,88.63,88.74,6200.0,59.6805,59.7343,59.62,59.694,6200.0
2015-10-12 11:00:00,88.76,89.04,88.76,89.02,11607.0,59.7074,59.8958,59.7074,59.8823,11607.0
2015-10-12 11:10:00,89.05,89.13,89.01,89.08,5523.0,59.9025,59.9563,59.8756,59.9227,5523.0
2015-10-12 11:20:00,89.12,89.22,89.11,89.18,9670.0,59.9496,60.0169,59.9429,59.99,9670.0
2015-10-12 11:30:00,89.15,89.18,88.99,89.03,9050.0,59.9698,59.99,59.8622,59.8891,9050.0
2015-10-12 11:40:00,89.02,89.22,88.95,89.21,9158.0,59.8823,60.0169,59.8352,60.0101,9158.0
2015-10-12 11:50:00,89.23,89.36,89.21,89.36,4578.0,60.0236,60.111,60.0101,60.111,4578.0
2015-10-12 12:00:00,89.36,89.37,89.27,89.36,7369.0,60.111,60.1178,60.0505,60.111,7369.0
2015-10-12 12:10:00,89.37,89.39,89.3,89.38,3786.0,60.1178,60.1312,60.0707,60.1245,3786.0
2015-10-12 12:20:00,89.36,89.36,89.24,89.3,5968.0,60.111,60.111,60.0303,60.0707,5968.0
2015-10-12 12:30:00,89.31,89.31,89.19,89.19,1915.0,60.0774,60.0774,59.9967,59.9967,1915.0
2015-10-12 12:40:00,89.18,89.22,89.13,89.17,7618.0,59.99,60.0169,59.9563,59.9832,7618.0
2015-10-12 12:50:00,89.2,89.25,89.17,89.25,3926.0,60.0034,60.0371,59.9832,60.0371,3926.0
2015-10-12 13:00:00,89.28,89.31,89.23,89.29,6051.0,60.0572,60.0774,60.0236,60.064,6051.0
2015-10-12 13:10:00,89.32,89.39,89.3,89.39,6000.0,60.0841,60.1312,60.0707,60.1312,6000.0
2015-10-12 13:20:00,89.38,89.53,89.38,89.53,12953.0,60.1245,60.2254,60.1245,60.2254,12953.0
2015-10-12 13:30:00,89.52,89.61,89.5,89.61,17625.0,60.2187,60.2792,60.2052,60.2792,17625.0
2015-10-12 13:40:00,89.62,89.62,89.52,89.6,6496.0,60.2859,60.2859,60.2187,60.2725,6496.0
2015-10-12 13:50:00,89.57,89.6,89.4,89.46,14075.0,60.2523,60.2725,60.138,60.1783,14075.0
2015-10-12 14:00:00,89.47,89.63,89.44,89.61,7108.0,60.185,60.2927,60.1649,60.2792,7108.0
2015-10-12 14:10:00,89.6,89.65,89.5,89.54,6209.0,60.2725,60.3061,60.2052,60.2321,6209.0
2015-10-12 14:20:00,89.55,89.61,89.49,89.54,10562.0,60.2389,60.2792,60.1985,60.2321,10562.0
2015-10-12 14:30:00,89.54,89.61,89.53,89.58,12698.0,60.2321,60.2792,60.2254,60.259,12698.0
2015-10-12 14:40:00,89.59,89.73,89.58,89.73,9250.0,60.2658,60.3599,60.259,60.3599,9250.0
2015-10-12 14:50:00,89.75,89.8,89.66,89.69,14314.0,60.3734,60.407,60.3129,60.333,14314.0
2015-10-12 15:00:00,89.7,89.78,89.58,89.65,76223.0,60.3398,60.3936,60.259,60.3061,76223.0
2015-10-12 15:10:00,89.64,89.69,89.61,89.67,16508.0,60.2994,60.333,60.2792,60.3196,16508.0
2015-10-12 15:20:00,89.67,89.67,89.6,89.64,10970.0,60.3196,60.3196,60.2725,60.2994,10970.0
2015-10-12 15:30:00,89.65,89.67,89.54,89.62,21243.0,60.3061,60.3196,60.2321,60.2859,21243.0
2015-10-12 15:40:00,89.62,89.63,89.52,89.56,30947.0,60.2859,60.2927,60.2187,60.2456,30947.0
2015-10-12 15:50:00,89.57,89.59,89.48,89.54,84685.0,60.2523,60.2658,60.1918,60.2321,84685.0
2015-10-13 09:30:00,88.78,89.46,88.78,89.33,24148.0,59.7209,60.1783,59.7209,60.0909,24148.0
2015-10-13 09:40:00,89.3,89.46,89.01,89.13,7743.0,60.0707,60.1783,59.8756,59.9563,7743.0
2015-10-13 09:50:00,89.07,89.3,89.04,89.04,5072.0,59.916,60.0707,59.8958,59.8958,5072.0
2015-10-13 10:00:00,89.04,89.16,88.94,89.03,9328.0,59.8958,59.9765,59.8285,59.8891,9328.0
2015-10-13 10:10:00,89.03,89.07,88.95,89.0,17306.0,59.8891,59.916,59.8352,59.8689,17306.0
2015-10-13 10:20:00,89.04,89.23,88.96,89.2,26495.0,59.8958,60.0236,59.842,60.0034,26495.0
2015-10-13 10:30:00,89.24,89.34,89.02,89.13,7203.0,60.0303,60.0976,59.8823,59.9563,7203.0
2015-10-13 10:40:00,89.1,89.19,88.98,88.98,11518.0,59.9361,59.9967,59.8554,59.8554,11518.0
2015-10-13 10:50:00,88.99,89.14,88.95,89.1,22484.0,59.8622,59.9631,59.8352,59.9361,22484.0
2015-10-13 11:00:00,89.08,89.21,88.94,89.2,21459.0,59.9227,60.0101,59.8285,60.0034,21459.0
2015-10-13 11:10:00,89.2,89.28,89.16,89.21,10040.0,60.0034,60.0572,59.9765,60.0101,10040.0
2015-10-13 11:20:00,89.2,89.27,89.17,89.2,11132.0,60.0034,60.0505,59.9832,60.0034,11132.0
2015-10-13 11:30:00,89.23,89.3,89.2,89.29,11065.0,60.0236,60.0707,60.0034,60.064,11065.0
2015-10-13 11:40:00,89.29,89.31,89.15,89.23,8033.0,60.064,60.0774,59.9698,60.0236,8033.0
2015-10-13 11:50:00,89.23,89.26,89.06,89.12,13527.0,60.0236,60.0438,59.9092,59.9496,13527.0
2015-10-13 12:00:00,89.07,89.18,89.04,89.06,6115.0,59.916,59.99,59.8958,59.9092,6115.0
2015-10-13 12:10:00,89.06,89.06,88.91,88.98,12226.0,59.9092,59.9092,59.8083,59.8554,12226.0
2015-10-13 12:20:00,88.97,88.97,88.88,88.9,6270.0,59.8487,59.8487,59.7882,59.8016,6270.0
2015-10-13 12:30:00,88.9,88.93,88.77,88.78,10522.0,59.8016,59.8218,59.7142,59.7209,10522.0
2015-10-13 12:40:00,88.79,88.85,88.5,88.5,9864.0,59.7276,59.768,59.5325,59.5325,9864.0
2015-10-13 12:50:00,88.55,88.59,88.44,88.44,10770.0,59.5662,59.5931,59.4922,59.4922,10770.0
2015-10-13 13:00:00,88.44,88.55,88.41,88.45,8296.0,59.4922,59.5662,59.472,59.4989,8296.0
2015-10-13 13:10:00,88.43,88.51,88.41,88.49,6815.0,59.4855,59.5393,59.472,59.5258,6815.0
2015-10-13 13:20:00,88.48,88.52,88.4,88.45,8050.0,59.5191,59.546,59.4653,59.4989,8050.0
2015-10-13 13:30:00,88.44,88.53,88.37,88.5,14565.0,59.4922,59.5527,59.4451,59.5325,14565.0
2015-10-13 13:40:00,88.51,88.65,88.49,88.62,7766.0,59.5393,59.6334,59.5258,59.6133,7766.0
2015-10-13 13:50:00,88.6,88.7,88.6,88.67,19349.0,59.5998,59.6671,59.5998,59.6469,19349.0
2015-10-13 14:00:00,88.68,88.74,88.59,88.72,9068.0,59.6536,59.694,59.5931,59.6805,9068.0
2015-10-13 14:10:00,88.74,88.91,88.73,88.88,16922.0,59.694,59.8083,59.6873,59.7882,16922.0
2015-10-13 14:20:00,88.87,88.89,88.77,88.81,10440.0,59.7814,59.7949,59.7142,59.7411,10440.0
2015-10-13 14:30:00,88.78,88.87,88.76,88.83,10982.0,59.7209,59.7814,59.7074,59.7545,10982.0
2015-10-13 14:40:00,88.83,89.0,88.79,88.96,11882.0,59.7545,59.8689,59.7276,59.842,11882.0
2015-10-13 14:50:00,88.94,88.97,88.72,88.75,33326.0,59.8285,59.8487,59.6805,59.7007,33326.0
2015-10-13 15:00:00,88.75,88.75,88.51,88.55,35470.0,59.7007,59.7007,59.5393,59.5662,35470.0
2015-10-13 15:10:00,88.56,88.64,88.43,88.43,17791.0,59.5729,59.6267,59.4855,59.4855,17791.0
2015-10-13 15:20:00,88.42,88.5,88.34,88.4,30602.0,59.4787,59.5325,59.4249,59.4653,30602.0
2015-10-13 15:30:00,88.4,88.47,88.23,88.23,20743.0,59.4653,59.5124,59.3509,59.3509,20743.0
2015-10-13 15:40:00,88.24,88.35,88.19,88.27,45402.0,59.3576,59.4316,59.324,59.3778,45402.0
2015-10-13 15:50:00,88.27,88.32,88.12,88.23,191593.0,59.3778,59.4115,59.2769,59.3509,191593.0
2015-10-14 09:30:00,88.29,88.69,87.61,88.13,53422.0,59.3913,59.6603,58.9339,59.2836,53422.0
2015-10-14 09:40:00,88.15,88.43,87.76,88.27,23852.0,59.2971,59.4855,59.0348,59.3778,23852.0
2015-10-14 09:50:00,88.41,88.76,88.34,88.51,53430.0,59.472,59.7074,59.4249,59.5393,53430.0
2015-10-14 10:00:00,88.46,88.53,88.21,88.21,11766.0,59.5056,59.5527,59.3375,59.3375,11766.0
2015-10-14 10:10:00,88.23,88.3,88.0,88.05,11513.0,59.3509,59.398,59.1962,59.2298,11513.0
2015-10-14 10:20:00,88.02,88.02,87.72,87.72,10120.0,59.2097,59.2097,59.0078,59.0078,10120.0
2015-10-14 10:30:00,87.77,87.94,87.76,87.78,17695.0,59.0415,59.1558,59.0348,59.0482,17695.0
2015-10-14 10:40:00,87.83,87.98,87.79,87.91,9855.0,59.0818,59.1827,59.0549,59.1357,9855.0
2015-10-14 10:50:00,87.93,88.24,87.93,88.12,16491.0,59.1491,59.3576,59.1491,59.2769,16491.0
2015-10-14 11:00:00,88.05,88.27,87.99,88.2,17880.0,59.2298,59.3778,59.1895,59.3307,17880.0
2015-10-14 11:10:00,88.22,88.22,87.91,87.96,22844.0,59.3442,59.3442,59.1357,59.1693,22844.0
2015-10-14 11:20:00,87.97,88.18,87.94,88.18,22888.0,59.176,59.3173,59.1558,59.3173,22888.0
2015-10-14 11:30:00,88.18,88.45,88.09,88.45,16285.0,59.3173,59.4989,59.2567,59.4989,16285.0
2015-10-14 11:40:00,88.42,88.43,88.1,88.1,18265.0,59.4787,59.4855,59.2635,59.2635,18265.0
2015-10-14 11:50:00,88.1,88.24,88.07,88.2,19369.0,59.2635,59.3576,59.2433,59.3307,19369.0
2015-10-14 12:00:00,88.23,88.33,88.15,88.15,21305.0,59.3509,59.4182,59.2971,59.2971,21305.0
2015-10-14 12:10:00,88.13,88.22,88.07,88.12,19394.0,59.2836,59.3442,59.2433,59.2769,19394.0
2015-10-14 12:20:00,88.12,88.18,88.06,88.15,20664.0,59.2769,59.3173,59.2366,59.2971,20664.0
2015-10-14 12:30:00,88.19,88.24,88.1,88.1,36527.0,59.324,59.3576,59.2635,59.2635,36527.0
2015-10-14 12:40:00,88.09,88.28,88.08,88.26,35677.0,59.2567,59.3845,59.25,59.3711,35677.0
2015-10-14 12:50:00,88.27,88.31,88.13,88.15,25930.0,59.3778,59.4047,59.2836,59.2971,25930.0
2015-10-14 13:00:00,88.19,88.21,88.04,88.06,11680.0,59.324,59.3375,59.2231,59.2366,11680.0
2015-10-14 13:10:00,88.1,88.12,87.91,87.98,32826.0,59.2635,59.2769,59.1357,59.1827,32826.0
2015-10-14 13:20:00,87.97,88.04,87.93,88.01,13761.0,59.176,59.2231,59.1491,59.2029,13761.0
2015-10-14 13:30:00,88.0,88.01,87.78,87.82,36297.0,59.1962,59.2029,59.0482,59.0751,36297.0
2015-10-14 13:40:00,87.8,87.82,87.56,87.64,29544.0,59.0617,59.0751,58.9002,58.954,29544.0
2015-10-14 13:50:00,87.61,87.64,87.44,87.5,31432.0,58.9339,58.954,58.8195,58.8599,31432.0
2015-10-14 14:00:00,87.52,87.62,87.37,87.37,27455.0,58.8733,58.9406,58.7724,58.7724,27455.0
2015-10-14 14:10:00,87.38,87.54,87.31,87.34,17840.0,58.7791,58.8868,58.732,58.7522,17840.0
2015-10-14 14:20:00,87.33,87.48,87.27,87.31,25056.0,58.7455,58.8464,58.7051,58.732,25056.0
2015-10-14 14:30:00,87.32,87.37,87.07,87.21,36732.0,58.7388,58.7724,58.5706,58.6648,36732.0
2015-10-14 14:40:00,87.21,87.34,87.05,87.05,26795.0,58.6648,58.7522,58.5571,58.5571,26795.0
2015-10-14 14:50:00,87.07,87.15,86.97,87.1,34271.0,58.5706,58.6244,58.5033,58.5908,34271.0
2015-10-14 15:00:00,87.15,87.35,87.12,87.31,61990.0,58.6244,58.759,58.6042,58.732,61990.0
2015-10-14 15:10:00,87.31,87.39,87.15,87.17,32133.0,58.732,58.7859,58.6244,58.6379,32133.0
2015-10-14 15:20:00,87.16,87.37,87.11,87.37,39876.0,58.6311,58.7724,58.5975,58.7724,39876.0
2015-10-14 15:30:00,87.39,87.46,87.37,87.44,39458.0,58.7859,58.8329,58.7724,58.8195,39458.0
2015-10-14 15:40:00,87.44,87.6,87.39,87.47,59783.0,58.8195,58.9271,58.7859,58.8397,59783.0
2015-10-14 15:50:00,87.46,87.46,87.22,87.32,183688.0,58.8329,58.8329,58.6715,58.7388,183688.0
2015-10-15 09:30:00,87.44,87.66,87.23,87.51,66493.0,58.8195,58.9675,58.6782,58.8666,66493.0
2015-10-15 09:40:00,87.52,88.05,87.48,87.88,43451.0,58.8733,59.2298,58.8464,59.1155,43451.0
2015-10-15 09:50:00,87.86,87.9,87.74,87.81,18619.0,59.102,59.1289,59.0213,59.0684,18619.0
2015-10-15 10:00:00,87.8,87.81,87.47,87.58,82847.0,59.0617,59.0684,58.8397,58.9137,82847.0
2015-10-15 10:10:00,87.66,87.82,87.63,87.82,28149.0,58.9675,59.0751,58.9473,59.0751,28149.0
2015-10-15 10:20:00,87.85,87.93,87.74,87.83,61173.0,59.0953,59.1491,59.0213,59.0818,61173.0
2015-10-15 10:30:00,87.75,87.83,87.66,87.78,54777.0,59.028,59.0818,58.9675,59.0482,54777.0
2015-10-15 10:40:00,87.8,88.0,87.79,88.0,39458.0,59.0617,59.1962,59.0549,59.1962,39458.0
2015-10-15 10:50:00,88.0,88.01,87.9,87.94,135470.0,59.1962,59.2029,59.1289,59.1558,135470.0
2015-10-15 11:00:00,87.98,88.0,87.87,87.89,50420.0,59.1827,59.1962,59.1087,59.1222,50420.0
2015-10-15 11:10:00,87.88,88.0,87.88,88.0,13913.0,59.1155,59.1962,59.1155,59.1962,13913.0
2015-10-15 11:20:00,88.0,88.19,87.96,88.1,24541.0,59.1962,59.324,59.1693,59.2635,24541.0
2015-10-15 11:30:00,88.09,88.12,87.97,88.03,17853.0,59.2567,59.2769,59.176,59.2164,17853.0
2015-10-15 11:40:00,87.95,87.99,87.82,87.89,45737.0,59.1626,59.1895,59.0751,59.1222,45737.0
2015-10-15 11:50:00,87.84,87.91,87.75,87.8,7029.0,59.0886,59.1357,59.028,59.0617,7029.0
2015-10-15 12:00:00,87.8,88.07,87.78,88.02,8060.0,59.0617,59.2433,59.0482,59.2097,8060.0
2015-10-15 12:10:00,88.02,88.18,88.0,88.14,20614.0,59.2097,59.3173,59.1962,59.2904,20614.0
2015-10-15 12:20:00,88.14,88.25,88.03,88.25,15996.0,59.2904,59.3644,59.2164,59.3644,15996.0
2015-10-15 12:30:00,88.25,88.25,88.0,88.17,14420.0,59.3644,59.3644,59.1962,59.3106,14420.0
2015-10-15 12:40:00,88.19,88.25,88.07,88.24,12767.0,59.324,59.3644,59.2433,59.3576,12767.0
2015-10-15 12:50:00,88.24,88.26,88.17,88.2,13620.0,59.3576,59.3711,59.3106,59.3307,13620.0
2015-10-15 13:00:00,88.23,88.27,88.16,88.26,34329.0,59.3509,59.3778,59.3038,59.3711,34329.0
2015-10-15 13:10:00,88.25,88.26,88.19,88.24,16801.0,59.3644,59.3711,59.324,59.3576,16801.0
2015-10-15 13:20:00,88.2,88.31,88.2,88.26,24525.0,59.3307,59.4047,59.3307,59.3711,24525.0
2015-10-15 13:30:00,88.26,88.29,88.22,88.24,65049.0,59.3711,59.3913,59.3442,59.3576,65049.0
2015-10-15 13:40:00,88.24,88.35,88.24,88.29,7608.0,59.3576,59.4316,59.3576,59.3913,7608.0
2015-10-15 13:50:00,88.3,88.42,88.26,88.4,56923.0,59.398,59.4787,59.3711,59.4653,56923.0
2015-10-15 14:00:00,88.42,88.49,88.39,88.43,17181.0,59.4787,59.5258,59.4585,59.4855,17181.0
2015-10-15 14:10:00,88.43,88.53,88.42,88.47,20742.0,59.4855,59.5527,59.4787,59.5124,20742.0
2015-10-15 14:20:00,88.47,88.5,88.39,88.46,17504.0,59.5124,59.5325,59.4585,59.5056,17504.0
2015-10-15 14:30:00,88.48,88.71,88.46,88.69,13592.0,59.5191,59.6738,59.5056,59.6603,13592.0
2015-10-15 14:40:00,88.72,88.83,88.7,88.78,13337.0,59.6805,59.7545,59.6671,59.7209,13337.0
2015-10-15 14:50:00,88.79,88.9,88.75,88.89,10885.0,59.7276,59.8016,59.7007,59.7949,10885.0
2015-10-15 15:00:00,88.89,88.97,88.83,88.84,12176.0,59.7949,59.8487,59.7545,59.7613,12176.0
2015-10-15 15:10:00,88.84,89.06,88.82,89.05,11879.0,59.7613,59.9092,59.7478,59.9025,11879.0
2015-10-15 15:20:00,89.05,89.17,89.02,89.13,25318.0,59.9025,59.9832,59.8823,59.9563,25318.0
2015-10-15 15:30:00,89.13,89.29,89.09,89.22,62958.0,59.9563,60.064,59.9294,60.0169,62958.0
2015-10-15 15:40:00,89.23,89.23,89.05,89.13,32470.0,60.0236,60.0236,59.9025,59.9563,32470.0
2015-10-15 15:50:00,89.14,89.2,89.02,89.19,88723.0,59.9631,60.0034,59.8823,59.9967,88723.0
2015-10-16 09:30:00,89.76,89.9,89.04,89.51,152344.0,60.3801,60.4743,59.8958,60.212,152344.0
2015-10-16 09:40:00,89.52,89.72,89.35,89.44,34705.0,60.2187,60.3532,60.1043,60.1649,34705.0
2015-10-16 09:50:00,89.39,89.62,89.26,89.26,25453.0,60.1312,60.2859,60.0438,60.0438,25453.0
2015-10-16 10:00:00,89.26,89.37,89.01,89.25,14155.0,60.0438,60.1178,59.8756,60.0371,14155.0
2015-10-16 10:10:00,89.29,89.42,89.11,89.11,12180.0,60.064,60.1514,59.9429,59.9429,12180.0
2015-10-16 10:20:00,89.1,89.21,89.0,89.16,21939.0,59.9361,60.0101,59.8689,59.9765,21939.0
2015-10-16 10:30:00,89.18,89.18,88.99,89.08,9655.0,59.99,59.99,59.8622,59.9227,9655.0
2015-10-16 10:40:00,89.19,89.23,89.05,89.19,14069.0,59.9967,60.0236,59.9025,59.9967,14069.0
2015-10-16 10:50:00,89.16,89.31,89.07,89.28,11525.0,59.9765,60.0774,59.916,60.0572,11525.0
2015-10-16 11:00:00,89.31,89.39,89.2,89.37,10429.0,60.0774,60.1312,60.0034,60.1178,10429.0
2015-10-16 11:10:00,89.36,89.65,89.34,89.63,13392.0,60.111,60.3061,60.0976,60.2927,13392.0
2015-10-16 11:20:00,89.59,89.67,89.48,89.48,8253.0,60.2658,60.3196,60.1918,60.1918,8253.0
2015-10-16 11:30:00,89.47,89.64,89.44,89.64,12467.0,60.185,60.2994,60.1649,60.2994,12467.0
2015-10-16 11:40:00,89.66,89.7,89.62,89.66,4109.0,60.3129,60.3398,60.2859,60.3129,4109.0
2015-10-16 11:50:00,89.64,89.73,89.64,89.73,12564.0,60.2994,60.3599,60.2994,60.3599,12564.0
2015-10-16 12:00:00,89.71,89.73,89.51,89.51,5059.0,60.3465,60.3599,60.212,60.212,5059.0
2015-10-16 12:10:00,89.55,89.55,89.38,89.45,6858.0,60.2389,60.2389,60.1245,60.1716,6858.0
2015-10-16 12:20:00,89.42,89.5,89.4,89.45,18536.0,60.1514,60.2052,60.138,60.1716,18536.0
2015-10-16 12:30:00,89.42,89.54,89.42,89.54,8085.0,60.1514,60.2321,60.1514,60.2321,8085.0
2015-10-16 12:40:00,89.55,89.55,89.46,89.49,10200.0,60.2389,60.2389,60.1783,60.1985,10200.0
2015-10-16 12:50:00,89.52,89.68,89.52,89.64,9897.0,60.2187,60.3263,60.2187,60.2994,9897.0
2015-10-16 13:00:00,89.58,89.6,89.45,89.46,4071.0,60.259,60.2725,60.1716,60.1783,4071.0
2015-10-16 13:10:00,89.48,89.59,89.47,89.53,4499.0,60.1918,60.2658,60.185,60.2254,4499.0
2015-10-16 13:20:00,89.55,89.57,89.48,89.48,4878.0,60.2389,60.2523,60.1918,60.1918,4878.0
2015-10-16 13:30:00,89.47,89.53,89.38,89.5,5456.0,60.185,60.2254,60.1245,60.2052,5456.0
2015-10-16 13:40:00,89.51,89.54,89.4,89.54,24976.0,60.212,60.2321,60.138,60.2321,24976.0
2015-10-16 13:50:00,89.52,89.56,89.38,89.38,7260.0,60.2187,60.2456,60.1245,60.1245,7260.0
2015-10-16 14:00:00,89.41,89.46,89.34,89.39,36004.0,60.1447,60.1783,60.0976,60.1312,36004.0
2015-10-16 14:10:00,89.38,89.6,89.36,89.57,11423.0,60.1245,60.2725,60.111,60.2523,11423.0
2015-10-16 14:20:00,89.59,89.71,89.5,89.65,10620.0,60.2658,60.3465,60.2052,60.3061,10620.0
2015-10-16 14:30:00,89.67,89.75,89.55,89.75,11020.0,60.3196,60.3734,60.2389,60.3734,11020.0
2015-10-16 14:40:00,89.76,89.91,89.69,89.76,34025.0,60.3801,60.481,60.333,60.3801,34025.0
2015-10-16 14:50:00,89.75,89.92,89.69,89.88,19773.0,60.3734,60.4878,60.333,60.4608,19773.0
2015-10-16 15:00:00,89.86,89.92,89.8,89.81,13918.0,60.4474,60.4878,60.407,60.4138,13918.0
2015-10-16 15:10:00,89.84,89.87,89.77,89.85,33079.0,60.4339,60.4541,60.3868,60.4407,33079.0
2015-10-16 15:20:00,89.85,89.88,89.71,89.71,47746.0,60.4407,60.4608,60.3465,60.3465,47746.0
2015-10-16 15:30:00,89.71,89.93,89.71,89.9,27797.0,60.3465,60.4945,60.3465,60.4743,27797.0
2015-10-16 15:40:00,89.88,89.91,89.79,89.83,42485.0,60.4608,60.481,60.4003,60.4272,42485.0
2015-10-16 15:50:00,89.86,89.92,89.82,89.9,97908.0,60.4474,60.4878,60.4205,60.4743,97908.0
2015-10-19 09:30:00,89.22,89.84,88.56,89.44,56435.0,60.0169,60.4339,59.5729,60.1649,56435.0
2015-10-19 09:40:00,89.44,90.28,89.44,90.16,44007.0,60.1649,60.7299,60.1649,60.6492,44007.0
2015-10-19 09:50:00,90.15,90.58,90.11,90.5,52967.0,60.6425,60.9317,60.6156,60.8779,52967.0
2015-10-19 10:00:00,90.52,90.61,90.42,90.5,34484.0,60.8914,60.9519,60.8241,60.8779,34484.0
2015-10-19 10:10:00,90.48,90.65,90.45,90.63,22222.0,60.8645,60.9788,60.8443,60.9654,22222.0
2015-10-19 10:20:00,90.63,90.67,90.47,90.5,10560.0,60.9654,60.9923,60.8577,60.8779,10560.0
2015-10-19 10:30:00,90.5,90.6,90.47,90.52,17819.0,60.8779,60.9452,60.8577,60.8914,17819.0
2015-10-19 10:40:00,90.54,90.68,90.54,90.61,19371.0,60.9048,60.999,60.9048,60.9519,19371.0
2015-10-19 10:50:00,90.6,90.68,90.55,90.67,39763.0,60.9452,60.999,60.9115,60.9923,39763.0
2015-10-19 11:00:00,90.67,90.7,90.49,90.63,19100.0,60.9923,61.0124,60.8712,60.9654,19100.0
2015-10-19 11:10:00,90.64,90.65,90.57,90.59,12423.0,60.9721,60.9788,60.925,60.9384,12423.0
2015-10-19 11:20:00,90.61,90.66,90.59,90.63,8486.0,60.9519,60.9855,60.9384,60.9654,8486.0
2015-10-19 11:30:00,90.65,90.74,90.61,90.68,12666.0,60.9788,61.0394,60.9519,60.999,12666.0
2015-10-19 11:40:00,90.7,90.77,90.67,90.76,6168.0,61.0124,61.0595,60.9923,61.0528,6168.0
2015-10-19 11:50:00,90.79,90.83,90.78,90.8,10161.0,61.073,61.0999,61.0663,61.0797,10161.0
2015-10-19 12:00:00,90.82,90.86,90.65,90.69,14979.0,61.0932,61.1201,60.9788,61.0057,14979.0
2015-10-19 12:10:00,90.68,90.79,90.66,90.76,14598.0,60.999,61.073,60.9855,61.0528,14598.0
2015-10-19 12:20:00,90.77,90.78,90.68,90.7,4449.0,61.0595,61.0663,60.999,61.0124,4449.0
2015-10-19 12:30:00,90.69,90.83,90.67,90.83,3575.0,61.0057,61.0999,60.9923,61.0999,3575.0
2015-10-19 12:40:00,90.84,90.9,90.83,90.87,5300.0,61.1066,61.147,61.0999,61.1268,5300.0
2015-10-19 12:50:00,90.84,90.94,90.84,90.9,6351.0,61.1066,61.1739,61.1066,61.147,6351.0
2015-10-19 13:00:00,90.89,90.92,90.83,90.86,10210.0,61.1403,61.1604,61.0999,61.1201,10210.0
2015-10-19 13:10:00,90.84,90.9,90.82,90.85,12422.0,61.1066,61.147,61.0932,61.1133,12422.0
2015-10-19 13:20:00,90.85,90.93,90.8,90.86,17053.0,61.1133,61.1672,61.0797,61.1201,17053.0
2015-10-19 13:30:00,90.85,90.87,90.75,90.84,14565.0,61.1133,61.1268,61.0461,61.1066,14565.0
2015-10-19 13:40:00,90.82,90.95,90.82,90.94,14806.0,61.0932,61.1806,61.0932,61.1739,14806.0
2015-10-19 13:50:00,90.9,91.1,90.9,91.07,19570.0,61.147,61.2815,61.147,61.2613,19570.0
2015-10-19 14:00:00,91.06,91.22,91.06,91.18,28271.0,61.2546,61.3622,61.2546,61.3353,28271.0
2015-10-19 14:10:00,91.18,91.23,91.16,91.2,7939.0,61.3353,61.369,61.3219,61.3488,7939.0
2015-10-19 14:20:00,91.2,91.2,91.02,91.04,13222.0,61.3488,61.3488,61.2277,61.2412,13222.0
2015-10-19 14:30:00,91.04,91.21,91.04,91.17,17014.0,61.2412,61.3555,61.2412,61.3286,17014.0
2015-10-19 14:40:00,91.18,91.27,91.12,91.23,28027.0,61.3353,61.3959,61.295,61.369,28027.0
2015-10-19 14:50:00,91.25,91.39,91.23,91.33,34943.0,61.3824,61.4766,61.369,61.4362,34943.0
2015-10-19 15:00:00,91.32,91.41,91.26,91.31,55606.0,61.4295,61.49,61.3891,61.4228,55606.0
2015-10-19 15:10:00,91.31,91.43,91.28,91.37,30459.0,61.4228,61.5035,61.4026,61.4631,30459.0
2015-10-19 15:20:00,91.37,91.5,91.34,91.39,32136.0,61.4631,61.5506,61.443,61.4766,32136.0
2015-10-19 15:30:00,91.39,91.42,91.24,91.29,57674.0,61.4766,61.4968,61.3757,61.4093,57674.0
2015-10-19 15:40:00,91.28,91.34,91.21,91.31,50156.0,61.4026,61.443,61.3555,61.4228,50156.0
2015-10-19 15:50:00,91.31,91.43,91.26,91.41,92021.0,61.4228,61.5035,61.3891,61.49,92021.0
2015-10-20 09:30:00,91.43,91.45,90.76,91.33,52375.0,61.5035,61.517,61.0528,61.4362,52375.0
2015-10-20 09:40:00,91.33,91.92,91.33,91.9,24953.0,61.4362,61.8331,61.4362,61.8197,24953.0
2015-10-20 09:50:00,91.82,91.83,91.63,91.81,9213.0,61.7659,61.7726,61.638,61.7591,9213.0
2015-10-20 10:00:00,91.81,91.81,91.49,91.49,39555.0,61.7591,61.7591,61.5439,61.5439,39555.0
2015-10-20 10:10:00,91.52,91.52,91.23,91.41,21863.0,61.564,61.564,61.369,61.49,21863.0
2015-10-20 10:20:00,91.42,91.48,91.37,91.41,15175.0,61.4968,61.5371,61.4631,61.49,15175.0
2015-10-20 10:30:00,91.38,91.42,91.0,91.11,23417.0,61.4699,61.4968,61.2142,61.2882,23417.0
2015-10-20 10:40:00,91.15,91.53,91.13,91.49,22497.0,61.3152,61.5708,61.3017,61.5439,22497.0
2015-10-20 10:50:00,91.55,91.62,91.43,91.57,18031.0,61.5842,61.6313,61.5035,61.5977,18031.0
2015-10-20 11:00:00,91.56,91.56,91.39,91.46,25777.0,61.591,61.591,61.4766,61.5237,25777.0
2015-10-20 11:10:00,91.49,91.5,91.3,91.37,31929.0,61.5439,61.5506,61.4161,61.4631,31929.0
2015-10-20 11:20:00,91.34,91.5,91.28,91.5,6071.0,61.443,61.5506,61.4026,61.5506,6071.0
2015-10-20 11:30:00,91.47,91.48,91.35,91.4,11681.0,61.5304,61.5371,61.4497,61.4833,11681.0
2015-10-20 11:40:00,91.46,91.49,91.37,91.39,14625.0,61.5237,61.5439,61.4631,61.4766,14625.0
2015-10-20 11:50:00,91.38,91.64,91.37,91.64,140642.0,61.4699,61.6448,61.4631,61.6448,140642.0
2015-10-20 12:00:00,91.61,91.7,91.59,91.66,21075.0,61.6246,61.6851,61.6111,61.6582,21075.0
2015-10-20 12:10:00,91.67,91.68,91.49,91.49,7330.0,61.6649,61.6717,61.5439,61.5439,7330.0
2015-10-20 12:20:00,91.46,91.58,91.45,91.58,8259.0,61.5237,61.6044,61.517,61.6044,8259.0
2015-10-20 12:30:00,91.59,91.6,91.46,91.48,19908.0,61.6111,61.6179,61.5237,61.5371,19908.0
2015-10-20 12:40:00,91.48,91.5,91.4,91.42,20424.0,61.5371,61.5506,61.4833,61.4968,20424.0
2015-10-20 12:50:00,91.43,91.51,91.4,91.48,17297.0,61.5035,61.5573,61.4833,61.5371,17297.0
2015-10-20 13:00:00,91.47,91.62,91.47,91.61,7583.0,61.5304,61.6313,61.5304,61.6246,7583.0
2015-10-20 13:10:00,91.61,91.74,91.6,91.65,11780.0,61.6246,61.712,61.6179,61.6515,11780.0
2015-10-20 13:20:00,91.61,91.66,91.52,91.58,8181.0,61.6246,61.6582,61.564,61.6044,8181.0
2015-10-20 13:30:00,91.59,91.68,91.52,91.62,11404.0,61.6111,61.6717,61.564,61.6313,11404.0
2015-10-20 13:40:00,91.65,91.66,91.53,91.63,15475.0,61.6515,61.6582,61.5708,61.638,15475.0
2015-10-20 13:50:00,91.61,91.78,91.58,91.72,12222.0,61.6246,61.7389,61.6044,61.6986,12222.0
2015-10-20 14:00:00,91.73,91.78,91.65,91.66,8474.0,61.7053,61.7389,61.6515,61.6582,8474.0
2015-10-20 14:10:00,91.64,91.73,91.63,91.68,13705.0,61.6448,61.7053,61.638,61.6717,13705.0
2015-10-20 14:20:00,91.68,91.74,91.64,91.7,12792.0,61.6717,61.712,61.6448,61.6851,12792.0
2015-10-20 14:30:00,91.72,91.74,91.63,91.65,18199.0,61.6986,61.712,61.638,61.6515,18199.0
2015-10-20 14:40:00,91.65,91.71,91.62,91.69,15754.0,61.6515,61.6919,61.6313,61.6784,15754.0
2015-10-20 14:50:00,91.72,91.81,91.64,91.8,18271.0,61.6986,61.7591,61.6448,61.7524,18271.0
2015-10-20 15:00:00,91.8,91.85,91.76,91.82,22569.0,61.7524,61.786,61.7255,61.7659,22569.0
2015-10-20 15:10:00,91.82,91.86,91.76,91.8,25065.0,61.7659,61.7928,61.7255,61.7524,25065.0
2015-10-20 15:20:00,91.82,91.89,91.79,91.84,23212.0,61.7659,61.8129,61.7457,61.7793,23212.0
2015-10-20 15:30:00,91.84,91.85,91.69,91.71,50290.0,61.7793,61.786,61.6784,61.6919,50290.0
2015-10-20 15:40:00,91.7,91.73,91.53,91.54,27796.0,61.6851,61.7053,61.5708,61.5775,27796.0
2015-10-20 15:50:00,91.53,91.59,91.5,91.54,87013.0,61.5708,61.6111,61.5506,61.5775,87013.0
2015-10-21 09:30:00,91.8,91.99,91.65,91.83,11921.0,61.7524,61.8802,61.6515,61.7726,11921.0
2015-10-21 09:40:00,91.79,91.95,91.54,91.78,14835.0,61.7457,61.8533,61.5775,61.7389,14835.0
2015-10-21 09:50:00,91.73,91.8,91.63,91.78,4779.0,61.7053,61.7524,61.638,61.7389,4779.0
2015-10-21 10:00:00,91.7,91.77,91.57,91.66,8240.0,61.6851,61.7322,61.5977,61.6582,8240.0
2015-10-21 10:10:00,91.67,91.8,91.51,91.55,26680.0,61.6649,61.7524,61.5573,61.5842,26680.0
2015-10-21 10:20:00,91.51,91.66,91.36,91.39,12610.0,61.5573,61.6582,61.4564,61.4766,12610.0
2015-10-21 10:30:00,91.36,91.47,91.26,91.34,15267.0,61.4564,61.5304,61.3891,61.443,15267.0
2015-10-21 10:40:00,91.35,91.53,91.34,91.46,11035.0,61.4497,61.5708,61.443,61.5237,11035.0
2015-10-21 10:50:00,91.41,91.56,91.38,91.52,7062.0,61.49,61.591,61.4699,61.564,7062.0
2015-10-21 11:00:00,91.53,91.53,91.4,91.45,6800.0,61.5708,61.5708,61.4833,61.517,6800.0
2015-10-21 11:10:00,91.44,91.52,91.34,91.51,8640.0,61.5102,61.564,61.443,61.5573,8640.0
2015-10-21 11:20:00,91.5,91.65,91.49,91.54,6700.0,61.5506,61.6515,61.5439,61.5775,6700.0
2015-10-21 11:30:00,91.53,91.7,91.52,91.66,14678.0,61.5708,61.6851,61.564,61.6582,14678.0
2015-10-21 11:40:00,91.66,91.66,91.48,91.54,6523.0,61.6582,61.6582,61.5371,61.5775,6523.0
2015-10-21 11:50:00,91.52,91.67,91.52,91.67,6922.0,61.564,61.6649,61.564,61.6649,6922.0
2015-10-21 12:00:00,91.68,91.69,91.56,91.67,5994.0,61.6717,61.6784,61.591,61.6649,5994.0
2015-10-21 12:10:00,91.66,91.68,91.57,91.57,2802.0,61.6582,61.6717,61.5977,61.5977,2802.0
2015-10-21 12:20:00,91.55,91.63,91.5,91.58,8500.0,61.5842,61.638,61.5506,61.6044,8500.0
2015-10-21 12:30:00,91.6,91.61,91.51,91.59,6790.0,61.6179,61.6246,61.5573,61.6111,6790.0
2015-10-21 12:40:00,91.59,91.59,91.48,91.5,4564.0,61.6111,61.6111,61.5371,61.5506,4564.0
2015-10-21 12:50:00,91.54,91.54,91.41,91.45,7500.0,61.5775,61.5775,61.49,61.517,7500.0
2015-10-21 13:00:00,91.45,91.45,91.27,91.34,21967.0,61.517,61.517,61.3959,61.443,21967.0
2015-10-21 13:10:00,91.37,91.37,91.1,91.1,13576.0,61.4631,61.4631,61.2815,61.2815,13576.0
2015-10-21 13:20:00,91.11,91.18,91.06,91.07,3000.0,61.2882,61.3353,61.2546,61.2613,3000.0
2015-10-21 13:30:00,91.07,91.2,91.02,91.05,7493.0,61.2613,61.3488,61.2277,61.2479,7493.0
2015-10-21 13:40:00,91.06,91.23,91.06,91.17,18527.0,61.2546,61.369,61.2546,61.3286,18527.0
2015-10-21 13:50:00,91.14,91.19,91.09,91.09,2152.0,61.3084,61.3421,61.2748,61.2748,2152.0
2015-10-21 14:00:00,91.05,91.05,90.9,91.01,6064.0,61.2479,61.2479,61.147,61.221,6064.0
2015-10-21 14:10:00,91.01,91.03,90.9,91.0,7243.0,61.221,61.2344,61.147,61.2142,7243.0
2015-10-21 14:20:00,90.98,90.99,90.79,90.87,4118.0,61.2008,61.2075,61.073,61.1268,4118.0
2015-10-21 14:30:00,90.87,91.11,90.86,91.08,9625.0,61.1268,61.2882,61.1201,61.2681,9625.0
2015-10-21 14:40:00,91.09,91.14,91.0,91.04,12329.0,61.2748,61.3084,61.2142,61.2412,12329.0
2015-10-21 14:50:00,91.07,91.07,90.93,90.93,4854.0,61.2613,61.2613,61.1672,61.1672,4854.0
2015-10-21 15:00:00,90.95,91.0,90.88,90.96,8594.0,61.1806,61.2142,61.1335,61.1873,8594.0
2015-10-21 15:10:00,90.96,90.96,90.67,90.67,5848.0,61.1873,61.1873,60.9923,60.9923,5848.0
2015-10-21 15:20:00,90.63,90.74,90.59,90.66,8401.0,60.9654,61.0394,60.9384,60.9855,8401.0
2015-10-21 15:30:00,90.63,90.67,90.58,90.67,11392.0,60.9654,60.9923,60.9317,60.9923,11392.0
2015-10-21 15:40:00,90.6,90.6,90.41,90.45,15984.0,60.9452,60.9452,60.8174,60.8443,15984.0
2015-10-21 15:50:00,90.45,90.45,90.27,90.34,48674.0,60.8443,60.8443,60.7232,60.7703,48674.0
2015-10-22 09:30:00,90.74,91.36,90.73,91.27,33994.0,61.0394,61.4564,61.0326,61.3959,33994.0
2015-10-22 09:40:00,91.24,91.69,91.2,91.65,14289.0,61.3757,61.6784,61.3488,61.6515,14289.0
2015-10-22 09:50:00,91.74,91.85,91.54,91.63,10162.0,61.712,61.786,61.5775,61.638,10162.0
2015-10-22 10:00:00,91.66,91.84,91.62,91.66,16257.0,61.6582,61.7793,61.6313,61.6582,16257.0
2015-10-22 10:10:00,91.74,91.74,91.57,91.64,16327.0,61.712,61.712,61.5977,61.6448,16327.0
2015-10-22 10:20:00,91.62,91.62,91.17,91.28,24838.0,61.6313,61.6313,61.3286,61.4026,24838.0
2015-10-22 10:30:00,91.27,91.31,91.07,91.22,24556.0,61.3959,61.4228,61.2613,61.3622,24556.0
2015-10-22 10:40:00,91.24,91.51,91.14,91.47,9207.0,61.3757,61.5573,61.3084,61.5304,9207.0
2015-10-22 10:50:00,91.42,91.77,91.42,91.76,9113.0,61.4968,61.7322,61.4968,61.7255,9113.0
2015-10-22 11:00:00,91.72,91.78,91.64,91.64,43560.0,61.6986,61.7389,61.6448,61.6448,43560.0
2015-10-22 11:10:00,91.71,91.75,91.56,91.6,11387.0,61.6919,61.7188,61.591,61.6179,11387.0
2015-10-22 11:20:00,91.58,91.83,91.54,91.78,15326.0,61.6044,61.7726,61.5775,61.7389,15326.0
2015-10-22 11:30:00,91.79,91.99,91.79,91.99,15669.0,61.7457,61.8802,61.7457,61.8802,15669.0
2015-10-22 11:40:00,91.99,92.27,91.93,92.19,19869.0,61.8802,62.0686,61.8398,62.0147,19869.0
2015-10-22 11:50:00,92.24,92.34,92.16,92.17,21756.0,62.0484,62.1156,61.9946,62.0013,21756.0
2015-10-22 12:00:00,92.16,92.34,92.05,92.32,19879.0,61.9946,62.1156,61.9206,62.1022,19879.0
2015-10-22 12:10:00,92.34,92.41,92.28,92.37,11856.0,62.1156,62.1627,62.0753,62.1358,11856.0
2015-10-22 12:20:00,92.38,92.62,92.37,92.56,29026.0,62.1426,62.304,62.1358,62.2636,29026.0
2015-10-22 12:30:00,92.56,92.6,92.38,92.5,12047.0,62.2636,62.2905,62.1426,62.2233,12047.0
2015-10-22 12:40:00,92.58,92.65,92.56,92.61,9075.0,62.2771,62.3242,62.2636,62.2973,9075.0
2015-10-22 12:50:00,92.63,92.63,92.45,92.59,18616.0,62.3107,62.3107,62.1896,62.2838,18616.0
2015-10-22 13:00:00,92.54,92.65,92.49,92.65,12400.0,62.2502,62.3242,62.2165,62.3242,12400.0
2015-10-22 13:10:00,92.66,92.72,92.5,92.52,12122.0,62.3309,62.3713,62.2233,62.2367,12122.0
2015-10-22 13:20:00,92.55,92.64,92.49,92.56,9365.0,62.2569,62.3175,62.2165,62.2636,9365.0
2015-10-22 13:30:00,92.56,92.73,92.53,92.7,15891.0,62.2636,62.378,62.2435,62.3578,15891.0
2015-10-22 13:40:00,92.66,92.81,92.63,92.71,13102.0,62.3309,62.4318,62.3107,62.3645,13102.0
2015-10-22 13:50:00,92.68,92.75,92.66,92.67,11142.0,62.3444,62.3914,62.3309,62.3376,11142.0
2015-10-22 14:00:00,92.69,92.74,92.42,92.42,11544.0,62.3511,62.3847,62.1695,62.1695,11544.0
2015-10-22 14:10:00,92.45,92.48,92.27,92.33,16928.0,62.1896,62.2098,62.0686,62.1089,16928.0
2015-10-22 14:20:00,92.31,92.34,92.19,92.25,17701.0,62.0955,62.1156,62.0147,62.0551,17701.0
2015-10-22 14:30:00,92.23,92.28,92.07,92.28,12444.0,62.0417,62.0753,61.934,62.0753,12444.0
2015-10-22 14:40:00,92.27,92.34,92.19,92.33,13801.0,62.0686,62.1156,62.0147,62.1089,13801.0
2015-10-22 14:50:00,92.33,92.52,92.32,92.47,18870.0,62.1089,62.2367,62.1022,62.2031,18870.0
2015-10-22 15:00:00,92.5,92.53,92.34,92.34,18804.0,62.2233,62.2435,62.1156,62.1156,18804.0
2015-10-22 15:10:00,92.36,92.53,92.33,92.46,18624.0,62.1291,62.2435,62.1089,62.1964,18624.0
2015-10-22 15:20:00,92.44,92.68,92.42,92.66,30419.0,62.1829,62.3444,62.1695,62.3309,30419.0
2015-10-22 15:30:00,92.66,92.66,92.43,92.49,24290.0,62.3309,62.3309,62.1762,62.2165,24290.0
2015-10-22 15:40:00,92.48,92.61,92.39,92.43,41860.0,62.2098,62.2973,62.1493,62.1762,41860.0
2015-10-22 15:50:00,92.42,92.5,92.29,92.45,84768.0,62.1695,62.2233,62.082,62.1896,84768.0
2015-10-23 09:30:00,93.0,93.24,92.63,92.82,29239.0,62.5596,62.7211,62.3107,62.4385,29239.0
2015-10-23 09:40:00,92.8,93.26,92.8,93.12,16955.0,62.4251,62.7345,62.4251,62.6403,16955.0
2015-10-23 09:50:00,93.1,93.34,93.03,93.33,10626.0,62.6269,62.7883,62.5798,62.7816,10626.0
2015-10-23 10:00:00,93.38,93.46,93.11,93.33,11841.0,62.8152,62.8691,62.6336,62.7816,11841.0
2015-10-23 10:10:00,93.31,93.32,92.92,93.06,10981.0,62.7681,62.7749,62.5058,62.6,10981.0
2015-10-23 10:20:00,93.06,93.18,92.95,93.0,10464.0,62.6,62.6807,62.526,62.5596,10464.0
2015-10-23 10:30:00,93.0,93.1,92.85,92.9,10387.0,62.5596,62.6269,62.4587,62.4923,10387.0
2015-10-23 10:40:00,92.92,93.07,92.81,92.83,5743.0,62.5058,62.6067,62.4318,62.4453,5743.0
2015-10-23 10:50:00,92.75,92.95,92.71,92.94,20367.0,62.3914,62.526,62.3645,62.5193,20367.0
2015-10-23 11:00:00,92.96,93.12,92.94,93.07,6720.0,62.5327,62.6403,62.5193,62.6067,6720.0
2015-10-23 11:10:00,93.02,93.05,92.74,92.76,5144.0,62.5731,62.5933,62.3847,62.3982,5144.0
2015-10-23 11:20:00,92.75,92.87,92.58,92.67,9078.0,62.3914,62.4722,62.2771,62.3376,9078.0
2015-10-23 11:30:00,92.64,92.72,92.61,92.68,5023.0,62.3175,62.3713,62.2973,62.3444,5023.0
2015-10-23 11:40:00,92.72,92.86,92.72,92.73,3300.0,62.3713,62.4654,62.3713,62.378,3300.0
2015-10-23 11:50:00,92.69,92.88,92.66,92.74,5855.0,62.3511,62.4789,62.3309,62.3847,5855.0
2015-10-23 12:00:00,92.73,92.91,92.7,92.9,7858.0,62.378,62.4991,62.3578,62.4923,7858.0
2015-10-23 12:10:00,92.93,93.0,92.88,92.97,5422.0,62.5125,62.5596,62.4789,62.5394,5422.0
2015-10-23 12:20:00,92.98,93.03,92.89,92.96,11240.0,62.5462,62.5798,62.4856,62.5327,11240.0
2015-10-23 12:30:00,93.0,93.0,92.89,92.94,4254.0,62.5596,62.5596,62.4856,62.5193,4254.0
2015-10-23 12:40:00,92.97,93.01,92.86,92.99,16196.0,62.5394,62.5663,62.4654,62.5529,16196.0
2015-10-23 12:50:00,92.99,93.11,92.94,93.11,8425.0,62.5529,62.6336,62.5193,62.6336,8425.0
2015-10-23 13:00:00,93.06,93.14,93.03,93.13,15872.0,62.6,62.6538,62.5798,62.6471,15872.0
2015-10-23 13:10:00,93.12,93.16,93.05,93.14,15474.0,62.6403,62.6672,62.5933,62.6538,15474.0
2015-10-23 13:20:00,93.13,93.31,93.09,93.27,17172.0,62.6471,62.7681,62.6202,62.7412,17172.0
2015-10-23 13:30:00,93.28,93.34,93.21,93.24,10858.0,62.748,62.7883,62.7009,62.7211,10858.0
2015-10-23 13:40:00,93.23,93.36,93.22,93.32,8708.0,62.7143,62.8018,62.7076,62.7749,8708.0
2015-10-23 13:50:00,93.29,93.4,93.28,93.4,7135.0,62.7547,62.8287,62.748,62.8287,7135.0
2015-10-23 14:00:00,93.37,93.46,93.35,93.43,11118.0,62.8085,62.8691,62.7951,62.8489,11118.0
2015-10-23 14:10:00,93.43,93.55,93.36,93.53,21327.0,62.8489,62.9296,62.8018,62.9161,21327.0
2015-10-23 14:20:00,93.54,93.69,93.54,93.61,12299.0,62.9229,63.0238,62.9229,62.97,12299.0
2015-10-23 14:30:00,93.6,93.74,93.54,93.74,13617.0,62.9632,63.0574,62.9229,63.0574,13617.0
2015-10-23 14:40:00,93.74,93.95,93.72,93.91,16299.0,63.0574,63.1987,63.0439,63.1718,16299.0
2015-10-23 14:50:00,93.89,93.92,93.77,93.82,22937.0,63.1583,63.1785,63.0776,63.1112,22937.0
2015-10-23 15:00:00,93.82,93.95,93.82,93.94,14681.0,63.1112,63.1987,63.1112,63.1919,14681.0
2015-10-23 15:10:00,93.96,94.05,93.89,94.0,25648.0,63.2054,63.2659,63.1583,63.2323,25648.0
2015-10-23 15:20:00,94.01,94.02,93.87,93.87,22520.0,63.239,63.2458,63.1449,63.1449,22520.0
2015-10-23 15:30:00,93.9,93.96,93.87,93.91,36356.0,63.165,63.2054,63.1449,63.1718,36356.0
2015-10-23 15:40:00,93.91,94.05,93.91,93.94,40767.0,63.1718,63.2659,63.1718,63.1919,40767.0
2015-10-23 15:50:00,93.95,93.98,93.84,93.95,91652.0,63.1987,63.2188,63.1247,63.1987,91652.0
2015-10-26 09:30:00,93.96,94.37,93.78,94.07,26256.0,63.2054,63.4812,63.0843,63.2794,26256.0
2015-10-26 09:40:00,94.03,94.37,94.02,94.03,34270.0,63.2525,63.4812,63.2458,63.2525,34270.0
2015-10-26 09:50:00,94.01,94.43,94.0,94.36,16331.0,63.239,63.5216,63.2323,63.4745,16331.0
2015-10-26 10:00:00,94.28,94.7,94.15,94.52,32969.0,63.4207,63.7032,63.3332,63.5821,32969.0
2015-10-26 10:10:00,94.54,94.57,94.3,94.43,17024.0,63.5956,63.6157,63.4341,63.5216,17024.0
2015-10-26 10:20:00,94.42,94.49,94.16,94.19,27242.0,63.5148,63.5619,63.3399,63.3601,27242.0
2015-10-26 10:30:00,94.15,94.15,93.82,93.9,13436.0,63.3332,63.3332,63.1112,63.165,13436.0
2015-10-26 10:40:00,93.92,94.04,93.78,94.0,8701.0,63.1785,63.2592,63.0843,63.2323,8701.0
2015-10-26 10:50:00,93.99,94.01,93.83,93.85,9308.0,63.2256,63.239,63.1179,63.1314,9308.0
2015-10-26 11:00:00,93.88,93.88,93.61,93.62,12592.0,63.1516,63.1516,62.97,62.9767,12592.0
2015-10-26 11:10:00,93.61,93.62,93.19,93.19,45459.0,62.97,62.9767,62.6874,62.6874,45459.0
2015-10-26 11:20:00,93.19,93.71,93.19,93.58,35628.0,62.6874,63.0372,62.6874,62.9498,35628.0
2015-10-26 11:30:00,93.56,93.84,93.54,93.76,15120.0,62.9363,63.1247,62.9229,63.0709,15120.0
2015-10-26 11:40:00,93.79,93.92,93.74,93.83,16357.0,63.091,63.1785,63.0574,63.1179,16357.0
2015-10-26 11:50:00,93.81,94.0,93.79,93.92,10533.0,63.1045,63.2323,63.091,63.1785,10533.0
2015-10-26 12:00:00,93.92,93.97,93.6,93.65,19796.0,63.1785,63.2121,62.9632,62.9969,19796.0
2015-10-26 12:10:00,93.67,93.78,93.63,93.67,9881.0,63.0103,63.0843,62.9834,63.0103,9881.0
2015-10-26 12:20:00,93.73,93.74,93.63,93.72,16970.0,63.0507,63.0574,62.9834,63.0439,16970.0
2015-10-26 12:30:00,93.71,93.71,93.59,93.62,9153.0,63.0372,63.0372,62.9565,62.9767,9153.0
2015-10-26 12:40:00,93.61,93.63,93.51,93.55,18281.0,62.97,62.9834,62.9027,62.9296,18281.0
2015-10-26 12:50:00,93.51,93.74,93.51,93.69,16718.0,62.9027,63.0574,62.9027,63.0238,16718.0
2015-10-26 13:00:00,93.66,93.66,93.56,93.63,13916.0,63.0036,63.0036,62.9363,62.9834,13916.0
2015-10-26 13:10:00,93.65,93.69,93.53,93.69,8110.0,62.9969,63.0238,62.9161,63.0238,8110.0
2015-10-26 13:20:00,93.71,93.77,93.65,93.77,9200.0,63.0372,63.0776,62.9969,63.0776,9200.0
2015-10-26 13:30:00,93.75,93.9,93.75,93.85,10625.0,63.0641,63.165,63.0641,63.1314,10625.0
2015-10-26 13:40:00,93.87,93.93,93.84,93.9,10750.0,63.1449,63.1852,63.1247,63.165,10750.0
2015-10-26 13:50:00,93.88,93.89,93.77,93.8,7746.0,63.1516,63.1583,63.0776,63.0978,7746.0
2015-10-26 14:00:00,93.8,94.03,93.79,94.03,8861.0,63.0978,63.2525,63.091,63.2525,8861.0
2015-10-26 14:10:00,94.04,94.05,93.86,93.9,16879.0,63.2592,63.2659,63.1381,63.165,16879.0
2015-10-26 14:20:00,93.9,93.97,93.78,93.78,9393.0,63.165,63.2121,63.0843,63.0843,9393.0
2015-10-26 14:30:00,93.75,93.85,93.75,93.83,8371.0,63.0641,63.1314,63.0641,63.1179,8371.0
2015-10-26 14:40:00,93.82,93.95,93.8,93.89,13038.0,63.1112,63.1987,63.0978,63.1583,13038.0
2015-10-26 14:50:00,93.9,93.92,93.76,93.79,14002.0,63.165,63.1785,63.0709,63.091,14002.0
2015-10-26 15:00:00,93.77,93.94,93.77,93.92,20644.0,63.0776,63.1919,63.0776,63.1785,20644.0
2015-10-26 15:10:00,93.94,93.96,93.88,93.93,15771.0,63.1919,63.2054,63.1516,63.1852,15771.0
2015-10-26 15:20:00,93.93,93.97,93.85,93.9,19282.0,63.1852,63.2121,63.1314,63.165,19282.0
2015-10-26 15:30:00,93.91,93.92,93.82,93.86,12457.0,63.1718,63.1785,63.1112,63.1381,12457.0
2015-10-26 15:40:00,93.87,93.94,93.82,93.92,24664.0,63.1449,63.1919,63.1112,63.1785,24664.0
2015-10-26 15:50:00,93.83,93.98,93.83,93.91,74314.0,63.1179,63.2188,63.1179,63.1718,74314.0
2015-10-27 09:30:00,93.34,94.47,92.97,93.19,24826.0,62.7883,63.5485,62.5394,62.6874,24826.0
2015-10-27 09:40:00,93.07,93.52,93.06,93.42,10150.0,62.6067,62.9094,62.6,62.8421,10150.0
2015-10-27 09:50:00,93.48,93.71,93.39,93.62,11774.0,62.8825,63.0372,62.822,62.9767,11774.0
2015-10-27 10:00:00,93.62,93.64,93.27,93.55,15285.0,62.9767,62.9901,62.7412,62.9296,15285.0
2015-10-27 10:10:00,93.57,93.76,93.48,93.61,15857.0,62.943,63.0709,62.8825,62.97,15857.0
2015-10-27 10:20:00,93.58,93.58,93.36,93.51,9678.0,62.9498,62.9498,62.8018,62.9027,9678.0
2015-10-27 10:30:00,93.46,93.72,93.41,93.71,6843.0,62.8691,63.0439,62.8354,63.0372,6843.0
2015-10-27 10:40:00,93.7,93.7,93.6,93.67,5100.0,63.0305,63.0305,62.9632,63.0103,5100.0
2015-10-27 10:50:00,93.7,93.88,93.7,93.85,6951.0,63.0305,63.1516,63.0305,63.1314,6951.0
2015-10-27 11:00:00,93.83,94.0,93.74,93.86,7088.0,63.1179,63.2323,63.0574,63.1381,7088.0
2015-10-27 11:10:00,93.85,93.93,93.68,93.68,6799.0,63.1314,63.1852,63.017,63.017,6799.0
2015-10-27 11:20:00,93.66,93.81,93.59,93.69,6660.0,63.0036,63.1045,62.9565,63.0238,6660.0
2015-10-27 11:30:00,93.64,93.78,93.6,93.68,8778.0,62.9901,63.0843,62.9632,63.017,8778.0
2015-10-27 11:40:00,93.65,93.98,93.61,93.94,17129.0,62.9969,63.2188,62.97,63.1919,17129.0
2015-10-27 11:50:00,93.95,93.98,93.65,93.75,9578.0,63.1987,63.2188,62.9969,63.0641,9578.0
2015-10-27 12:00:00,93.75,93.82,93.56,93.73,9866.0,63.0641,63.1112,62.9363,63.0507,9866.0
2015-10-27 12:10:00,93.74,93.81,93.64,93.72,5955.0,63.0574,63.1045,62.9901,63.0439,5955.0
2015-10-27 12:20:00,93.75,93.98,93.75,93.87,4153.0,63.0641,63.2188,63.0641,63.1449,4153.0
2015-10-27 12:30:00,93.86,93.97,93.83,93.97,6523.0,63.1381,63.2121,63.1179,63.2121,6523.0
2015-10-27 12:40:00,93.89,94.08,93.89,93.98,6387.0,63.1583,63.2861,63.1583,63.2188,6387.0
2015-10-27 12:50:00,93.94,93.94,93.65,93.65,6009.0,63.1919,63.1919,62.9969,62.9969,6009.0
2015-10-27 13:00:00,93.61,93.68,93.51,93.66,15178.0,62.97,63.017,62.9027,63.0036,15178.0
2015-10-27 13:10:00,93.66,93.78,93.59,93.74,8135.0,63.0036,63.0843,62.9565,63.0574,8135.0
2015-10-27 13:20:00,93.74,93.82,93.69,93.81,10498.0,63.0574,63.1112,63.0238,63.1045,10498.0
2015-10-27 13:30:00,93.8,93.97,93.79,93.95,9409.0,63.0978,63.2121,63.091,63.1987,9409.0
2015-10-27 13:40:00,93.98,94.17,93.98,94.03,10106.0,63.2188,63.3467,63.2188,63.2525,10106.0
2015-10-27 13:50:00,94.02,94.08,93.91,94.08,6188.0,63.2458,63.2861,63.1718,63.2861,6188.0
2015-10-27 14:00:00,94.03,94.22,94.01,94.21,5843.0,63.2525,63.3803,63.239,63.3736,5843.0
2015-10-27 14:10:00,94.21,94.23,94.09,94.09,29620.0,63.3736,63.387,63.2928,63.2928,29620.0
2015-10-27 14:20:00,94.04,94.13,94.03,94.05,5912.0,63.2592,63.3198,63.2525,63.2659,5912.0
2015-10-27 14:30:00,94.03,94.04,93.89,93.99,9012.0,63.2525,63.2592,63.1583,63.2256,9012.0
2015-10-27 14:40:00,93.98,94.01,93.82,93.82,7265.0,63.2188,63.239,63.1112,63.1112,7265.0
2015-10-27 14:50:00,93.84,93.84,93.71,93.75,23605.0,63.1247,63.1247,63.0372,63.0641,23605.0
2015-10-27 15:00:00,93.75,93.8,93.73,93.75,13068.0,63.0641,63.0978,63.0507,63.0641,13068.0
2015-10-27 15:10:00,93.74,93.9,93.74,93.85,16609.0,63.0574,63.165,63.0574,63.1314,16609.0
2015-10-27 15:20:00,93.81,94.01,93.8,93.93,12503.0,63.1045,63.239,63.0978,63.1852,12503.0
2015-10-27 15:30:00,93.98,94.01,93.78,93.78,15969.0,63.2188,63.239,63.0843,63.0843,15969.0
2015-10-27 15:40:00,93.8,93.99,93.79,93.95,17188.0,63.0978,63.2256,63.091,63.1987,17188.0
2015-10-27 15:50:00,93.93,93.94,93.8,93.89,71674.0,63.1852,63.1919,63.0978,63.1583,71674.0
2015-10-28 09:30:00,93.89,93.99,93.71,93.81,26643.0,63.1583,63.2256,63.0372,63.1045,26643.0
2015-10-28 09:40:00,93.79,94.0,93.59,93.9,14795.0,63.091,63.2323,62.9565,63.165,14795.0
2015-10-28 09:50:00,93.91,94.0,93.71,93.88,10214.0,63.1718,63.2323,63.0372,63.1516,10214.0
2015-10-28 10:00:00,93.87,93.96,93.83,93.89,11452.0,63.1449,63.2054,63.1179,63.1583,11452.0
2015-10-28 10:10:00,93.89,94.09,93.89,94.06,10417.0,63.1583,63.2928,63.1583,63.2727,10417.0
2015-10-28 10:20:00,94.12,94.19,94.05,94.18,12330.0,63.313,63.3601,63.2659,63.3534,12330.0
2015-10-28 10:30:00,94.24,94.32,94.07,94.07,14921.0,63.3937,63.4476,63.2794,63.2794,14921.0
2015-10-28 10:40:00,94.09,94.42,94.04,94.41,10085.0,63.2928,63.5148,63.2592,63.5081,10085.0
2015-10-28 10:50:00,94.35,94.47,94.26,94.4,6444.0,63.4677,63.5485,63.4072,63.5014,6444.0
2015-10-28 11:00:00,94.4,94.42,94.03,94.04,9800.0,63.5014,63.5148,63.2525,63.2592,9800.0
2015-10-28 11:10:00,94.06,94.22,94.05,94.17,7885.0,63.2727,63.3803,63.2659,63.3467,7885.0
2015-10-28 11:20:00,94.13,94.13,94.02,94.04,6710.0,63.3198,63.3198,63.2458,63.2592,6710.0
2015-10-28 11:30:00,94.0,94.16,93.92,94.12,7814.0,63.2323,63.3399,63.1785,63.313,7814.0
2015-10-28 11:40:00,94.1,94.25,94.06,94.13,6777.0,63.2996,63.4005,63.2727,63.3198,6777.0
2015-10-28 11:50:00,94.14,94.27,94.1,94.22,15143.0,63.3265,63.4139,63.2996,63.3803,15143.0
2015-10-28 12:00:00,94.22,94.45,94.21,94.44,7784.0,63.3803,63.535,63.3736,63.5283,7784.0
2015-10-28 12:10:00,94.49,94.5,94.37,94.41,10386.0,63.5619,63.5686,63.4812,63.5081,10386.0
2015-10-28 12:20:00,94.41,94.51,94.4,94.47,10204.0,63.5081,63.5754,63.5014,63.5485,10204.0
2015-10-28 12:30:00,94.46,94.54,94.45,94.54,8719.0,63.5417,63.5956,63.535,63.5956,8719.0
2015-10-28 12:40:00,94.55,94.56,94.4,94.41,9864.0,63.6023,63.609,63.5014,63.5081,9864.0
2015-10-28 12:50:00,94.44,94.53,94.35,94.47,9971.0,63.5283,63.5888,63.4677,63.5485,9971.0
2015-10-28 13:00:00,94.46,94.74,94.46,94.72,14280.0,63.5417,63.7301,63.5417,63.7166,14280.0
2015-10-28 13:10:00,94.7,94.78,94.62,94.62,11767.0,63.7032,63.757,63.6494,63.6494,11767.0
2015-10-28 13:20:00,94.64,94.7,94.62,94.7,13547.0,63.6628,63.7032,63.6494,63.7032,13547.0
2015-10-28 13:30:00,94.65,94.81,94.57,94.79,10727.0,63.6695,63.7772,63.6157,63.7637,10727.0
2015-10-28 13:40:00,94.8,94.95,94.76,94.84,13073.0,63.7704,63.8714,63.7435,63.7974,13073.0
2015-10-28 13:50:00,94.85,94.97,94.75,94.91,10896.0,63.8041,63.8848,63.7368,63.8444,10896.0
2015-10-28 14:00:00,94.89,95.23,94.73,95.12,38972.0,63.831,64.0597,63.7234,63.9857,38972.0
2015-10-28 14:10:00,95.12,95.26,94.96,94.97,30562.0,63.9857,64.0799,63.8781,63.8848,30562.0
2015-10-28 14:20:00,94.94,95.35,94.91,95.35,15043.0,63.8646,64.1404,63.8444,64.1404,15043.0
2015-10-28 14:30:00,95.31,95.46,95.1,95.46,21840.0,64.1135,64.2144,63.9723,64.2144,21840.0
2015-10-28 14:40:00,95.46,95.5,95.27,95.28,21869.0,64.2144,64.2413,64.0866,64.0933,21869.0
2015-10-28 14:50:00,95.25,95.43,95.13,95.23,38005.0,64.0732,64.1942,63.9924,64.0597,38005.0
2015-10-28 15:00:00,95.23,95.67,95.08,95.52,20836.0,64.0597,64.3557,63.9588,64.2548,20836.0
2015-10-28 15:10:00,95.5,95.53,95.33,95.42,20062.0,64.2413,64.2615,64.127,64.1875,20062.0
2015-10-28 15:20:00,95.38,95.67,95.34,95.63,28104.0,64.1606,64.3557,64.1337,64.3288,28104.0
2015-10-28 15:30:00,95.65,95.74,95.38,95.66,30919.0,64.3422,64.4028,64.1606,64.349,30919.0
2015-10-28 15:40:00,95.66,95.91,95.66,95.73,45010.0,64.349,64.5171,64.349,64.396,45010.0
2015-10-28 15:50:00,95.71,96.04,95.58,96.02,143895.0,64.3826,64.6046,64.2951,64.5911,143895.0
2015-10-29 09:30:00,95.79,95.79,93.05,95.28,54401.0,64.4364,64.4364,62.5933,64.0933,54401.0
2015-10-29 09:40:00,95.28,95.7,95.26,95.26,28005.0,64.0933,64.3759,64.0799,64.0799,28005.0
2015-10-29 09:50:00,95.3,95.5,95.04,95.49,44473.0,64.1068,64.2413,63.9319,64.2346,44473.0
2015-10-29 10:00:00,95.5,95.83,95.39,95.83,46647.0,64.2413,64.4633,64.1673,64.4633,46647.0
2015-10-29 10:10:00,95.81,95.98,95.59,95.63,27878.0,64.4499,64.5642,64.3019,64.3288,27878.0
2015-10-29 10:20:00,95.67,96.08,95.6,95.89,27242.0,64.3557,64.6315,64.3086,64.5037,27242.0
2015-10-29 10:30:00,95.92,96.1,95.84,96.0,39138.0,64.5239,64.6449,64.47,64.5777,39138.0
2015-10-29 10:40:00,96.0,96.09,95.96,95.99,8880.0,64.5777,64.6382,64.5508,64.5709,8880.0
2015-10-29 10:50:00,95.96,96.21,95.95,96.08,12180.0,64.5508,64.7189,64.544,64.6315,12180.0
2015-10-29 11:00:00,96.08,96.13,95.98,96.13,11683.0,64.6315,64.6651,64.5642,64.6651,11683.0
2015-10-29 11:10:00,96.1,96.12,95.81,96.09,17416.0,64.6449,64.6584,64.4499,64.6382,17416.0
2015-10-29 11:20:00,96.05,96.26,96.02,96.26,14993.0,64.6113,64.7526,64.5911,64.7526,14993.0
2015-10-29 11:30:00,96.24,96.34,96.15,96.18,8591.0,64.7391,64.8064,64.6786,64.6988,8591.0
2015-10-29 11:40:00,96.19,96.21,96.08,96.13,8781.0,64.7055,64.7189,64.6315,64.6651,8781.0
2015-10-29 11:50:00,96.13,96.43,96.11,96.4,21332.0,64.6651,64.8669,64.6517,64.8467,21332.0
2015-10-29 12:00:00,96.4,96.4,96.09,96.12,21783.0,64.8467,64.8467,64.6382,64.6584,21783.0
2015-10-29 12:10:00,96.12,96.16,96.03,96.06,34248.0,64.6584,64.6853,64.5979,64.618,34248.0
2015-10-29 12:20:00,96.06,96.06,95.98,95.98,13288.0,64.618,64.618,64.5642,64.5642,13288.0
2015-10-29 12:30:00,96.02,96.32,96.01,96.26,26817.0,64.5911,64.7929,64.5844,64.7526,26817.0
2015-10-29 12:40:00,96.26,96.36,96.19,96.36,15117.0,64.7526,64.8198,64.7055,64.8198,15117.0
2015-10-29 12:50:00,96.36,96.47,96.29,96.29,24221.0,64.8198,64.8938,64.7727,64.7727,24221.0
2015-10-29 13:00:00,96.3,96.35,96.23,96.35,8671.0,64.7795,64.8131,64.7324,64.8131,8671.0
2015-10-29 13:10:00,96.33,96.58,96.3,96.54,17108.0,64.7997,64.9678,64.7795,64.9409,17108.0
2015-10-29 13:20:00,96.52,96.59,96.35,96.35,10528.0,64.9275,64.9746,64.8131,64.8131,10528.0
2015-10-29 13:30:00,96.35,96.35,96.22,96.3,29802.0,64.8131,64.8131,64.7257,64.7795,29802.0
2015-10-29 13:40:00,96.31,96.56,96.25,96.45,67897.0,64.7862,64.9544,64.7458,64.8804,67897.0
2015-10-29 13:50:00,96.43,96.69,96.39,96.69,14740.0,64.8669,65.0418,64.84,65.0418,14740.0
2015-10-29 14:00:00,96.68,97.23,96.65,97.0,48841.0,65.0351,65.4051,65.0149,65.2504,48841.0
2015-10-29 14:10:00,97.0,97.55,96.87,97.36,80742.0,65.2504,65.6203,65.1629,65.4925,80742.0
2015-10-29 14:20:00,97.36,97.75,97.34,97.54,50153.0,65.4925,65.7549,65.4791,65.6136,50153.0
2015-10-29 14:30:00,97.52,97.59,97.48,97.51,31650.0,65.6001,65.6472,65.5732,65.5934,31650.0
2015-10-29 14:40:00,97.51,97.6,97.45,97.51,22334.0,65.5934,65.654,65.5531,65.5934,22334.0
2015-10-29 14:50:00,97.51,97.82,97.49,97.73,25933.0,65.5934,65.802,65.58,65.7414,25933.0
2015-10-29 15:00:00,97.73,97.79,97.39,97.41,31528.0,65.7414,65.7818,65.5127,65.5262,31528.0
2015-10-29 15:10:00,97.41,97.56,97.31,97.55,64074.0,65.5262,65.6271,65.4589,65.6203,64074.0
2015-10-29 15:20:00,97.58,97.68,97.54,97.55,28578.0,65.6405,65.7078,65.6136,65.6203,28578.0
2015-10-29 15:30:00,97.54,97.55,97.47,97.5,37878.0,65.6136,65.6203,65.5665,65.5867,37878.0
2015-10-29 15:40:00,97.49,97.6,97.45,97.5,53931.0,65.58,65.654,65.5531,65.5867,53931.0
2015-10-29 15:50:00,97.49,97.5,97.27,97.42,101565.0,65.58,65.5867,65.432,65.5329,101565.0
2015-10-30 09:30:00,96.61,97.34,96.61,97.2,65687.0,64.988,65.4791,64.988,65.3849,65687.0
2015-10-30 09:40:00,97.18,97.43,96.97,97.08,60851.0,65.3714,65.5396,65.2302,65.3042,60851.0
2015-10-30 09:50:00,97.08,97.18,96.29,96.3,53463.0,65.3042,65.3714,64.7727,64.7795,53463.0
2015-10-30 10:00:00,96.35,96.42,95.98,96.06,22373.0,64.8131,64.8602,64.5642,64.618,22373.0
2015-10-30 10:10:00,96.08,96.14,95.85,95.93,24647.0,64.6315,64.6718,64.4768,64.5306,24647.0
2015-10-30 10:20:00,95.94,96.06,95.8,95.8,28296.0,64.5373,64.618,64.4431,64.4431,28296.0
2015-10-30 10:30:00,95.78,95.87,95.71,95.73,19919.0,64.4297,64.4902,64.3826,64.396,19919.0
2015-10-30 10:40:00,95.73,96.14,95.73,96.04,34915.0,64.396,64.6718,64.396,64.6046,34915.0
2015-10-30 10:50:00,96.02,96.5,96.0,96.44,20778.0,64.5911,64.914,64.5777,64.8737,20778.0
2015-10-30 11:00:00,96.5,96.51,96.22,96.33,19241.0,64.914,64.9207,64.7257,64.7997,19241.0
2015-10-30 11:10:00,96.34,96.51,96.16,96.18,81134.0,64.8064,64.9207,64.6853,64.6988,81134.0
2015-10-30 11:20:00,96.13,96.13,95.8,95.82,21902.0,64.6651,64.6651,64.4431,64.4566,21902.0
2015-10-30 11:30:00,95.82,95.82,95.37,95.4,49366.0,64.4566,64.4566,64.1539,64.1741,49366.0
2015-10-30 11:40:00,95.41,95.46,95.28,95.35,24118.0,64.1808,64.2144,64.0933,64.1404,24118.0
2015-10-30 11:50:00,95.34,95.62,95.33,95.49,33908.0,64.1337,64.322,64.127,64.2346,33908.0
2015-10-30 12:00:00,95.53,95.73,95.49,95.71,17371.0,64.2615,64.396,64.2346,64.3826,17371.0
2015-10-30 12:10:00,95.74,95.79,95.52,95.53,13131.0,64.4028,64.4364,64.2548,64.2615,13131.0
2015-10-30 12:20:00,95.51,95.68,95.5,95.66,16963.0,64.2481,64.3624,64.2413,64.349,16963.0
2015-10-30 12:30:00,95.69,95.8,95.64,95.64,16489.0,64.3691,64.4431,64.3355,64.3355,16489.0
2015-10-30 12:40:00,95.6,95.65,95.45,95.54,15623.0,64.3086,64.3422,64.2077,64.2682,15623.0
2015-10-30 12:50:00,95.55,95.61,95.48,95.57,16590.0,64.275,64.3153,64.2279,64.2884,16590.0
2015-10-30 13:00:00,95.59,95.65,95.41,95.42,15315.0,64.3019,64.3422,64.1808,64.1875,15315.0
2015-10-30 13:10:00,95.41,95.41,95.16,95.16,10613.0,64.1808,64.1808,64.0126,64.0126,10613.0
2015-10-30 13:20:00,95.13,95.14,95.0,95.0,11656.0,63.9924,63.9992,63.905,63.905,11656.0
2015-10-30 13:30:00,95.0,95.33,94.99,95.32,12934.0,63.905,64.127,63.8983,64.1202,12934.0
2015-10-30 13:40:00,95.3,95.41,95.22,95.41,17421.0,64.1068,64.1808,64.053,64.1808,17421.0
2015-10-30 13:50:00,95.4,95.44,95.29,95.36,16708.0,64.1741,64.201,64.1001,64.1472,16708.0
2015-10-30 14:00:00,95.39,95.39,95.22,95.25,28251.0,64.1673,64.1673,64.053,64.0732,28251.0
2015-10-30 14:10:00,95.23,95.37,95.21,95.23,19909.0,64.0597,64.1539,64.0462,64.0597,19909.0
2015-10-30 14:20:00,95.2,95.2,94.77,94.81,25867.0,64.0395,64.0395,63.7503,63.7772,25867.0
2015-10-30 14:30:00,94.77,95.0,94.72,94.73,41064.0,63.7503,63.905,63.7166,63.7234,41064.0
2015-10-30 14:40:00,94.72,94.8,94.56,94.8,39827.0,63.7166,63.7704,63.609,63.7704,39827.0
2015-10-30 14:50:00,94.8,94.94,94.64,94.64,30294.0,63.7704,63.8646,63.6628,63.6628,30294.0
2015-10-30 15:00:00,94.66,94.83,94.63,94.8,47460.0,63.6763,63.7906,63.6561,63.7704,47460.0
2015-10-30 15:10:00,94.8,94.99,94.76,94.95,43103.0,63.7704,63.8983,63.7435,63.8714,43103.0
2015-10-30 15:20:00,94.96,95.06,94.78,94.78,48943.0,63.8781,63.9453,63.757,63.757,48943.0
2015-10-30 15:30:00,94.78,94.82,94.48,94.5,63620.0,63.757,63.7839,63.5552,63.5686,63620.0
2015-10-30 15:40:00,94.52,94.91,94.4,94.91,108789.0,63.5821,63.8444,63.5014,63.8444,108789.0
2015-10-30 15:50:00,94.91,94.91,94.47,94.47,183968.0,63.8444,63.8444,63.5485,63.5485,183968.0
2015-11-02 09:30:00,94.96,95.23,94.47,95.13,27062.0,63.8781,64.0597,63.5485,63.9924,27062.0
2015-11-02 09:40:00,95.1,95.47,94.99,95.4,17866.0,63.9723,64.2211,63.8983,64.1741,17866.0
2015-11-02 09:50:00,95.45,95.45,95.07,95.15,37376.0,64.2077,64.2077,63.9521,64.0059,37376.0
2015-11-02 10:00:00,95.18,95.49,95.15,95.37,24379.0,64.0261,64.2346,64.0059,64.1539,24379.0
2015-11-02 10:10:00,95.34,95.8,95.32,95.75,25850.0,64.1337,64.4431,64.1202,64.4095,25850.0
2015-11-02 10:20:00,95.8,95.97,95.72,95.88,38291.0,64.4431,64.5575,64.3893,64.4969,38291.0
2015-11-02 10:30:00,95.87,95.87,95.75,95.81,13198.0,64.4902,64.4902,64.4095,64.4499,13198.0
2015-11-02 10:40:00,95.82,95.82,95.62,95.73,12488.0,64.4566,64.4566,64.322,64.396,12488.0
2015-11-02 10:50:00,95.74,95.74,95.59,95.65,14744.0,64.4028,64.4028,64.3019,64.3422,14744.0
2015-11-02 11:00:00,95.65,95.99,95.48,95.88,20628.0,64.3422,64.5709,64.2279,64.4969,20628.0
2015-11-02 11:10:00,95.86,95.89,95.7,95.71,28395.0,64.4835,64.5037,64.3759,64.3826,28395.0
2015-11-02 11:20:00,95.71,96.29,95.67,96.29,29251.0,64.3826,64.7727,64.3557,64.7727,29251.0
2015-11-02 11:30:00,96.25,96.29,95.98,96.04,20860.0,64.7458,64.7727,64.5642,64.6046,20860.0
2015-11-02 11:40:00,96.08,96.32,96.08,96.32,19930.0,64.6315,64.7929,64.6315,64.7929,19930.0
2015-11-02 11:50:00,96.29,96.38,96.2,96.36,30670.0,64.7727,64.8333,64.7122,64.8198,30670.0
2015-11-02 12:00:00,96.37,96.38,96.1,96.12,16336.0,64.8266,64.8333,64.6449,64.6584,16336.0
2015-11-02 12:10:00,96.08,96.11,96.04,96.11,8908.0,64.6315,64.6517,64.6046,64.6517,8908.0
2015-11-02 12:20:00,96.11,96.29,96.1,96.29,11214.0,64.6517,64.7727,64.6449,64.7727,11214.0
2015-11-02 12:30:00,96.27,96.32,96.17,96.28,16056.0,64.7593,64.7929,64.692,64.766,16056.0
2015-11-02 12:40:00,96.29,96.37,96.27,96.37,7476.0,64.7727,64.8266,64.7593,64.8266,7476.0
2015-11-02 12:50:00,96.35,96.35,96.19,96.22,11916.0,64.8131,64.8131,64.7055,64.7257,11916.0
2015-11-02 13:00:00,96.26,96.36,96.26,96.34,5739.0,64.7526,64.8198,64.7526,64.8064,5739.0
2015-11-02 13:10:00,96.34,96.4,96.07,96.07,60045.0,64.8064,64.8467,64.6248,64.6248,60045.0
2015-11-02 13:20:00,96.11,96.12,95.95,95.95,10693.0,64.6517,64.6584,64.544,64.544,10693.0
2015-11-02 13:30:00,95.98,96.23,95.98,96.22,18080.0,64.5642,64.7324,64.5642,64.7257,18080.0
2015-11-02 13:40:00,96.21,96.23,96.09,96.09,16276.0,64.7189,64.7324,64.6382,64.6382,16276.0
2015-11-02 13:50:00,96.09,96.14,96.03,96.04,16390.0,64.6382,64.6718,64.5979,64.6046,16390.0
2015-11-02 14:00:00,96.05,96.19,96.04,96.06,25055.0,64.6113,64.7055,64.6046,64.618,25055.0
2015-11-02 14:10:00,96.05,96.26,96.02,96.26,56626.0,64.6113,64.7526,64.5911,64.7526,56626.0
2015-11-02 14:20:00,96.23,96.28,96.17,96.19,12669.0,64.7324,64.766,64.692,64.7055,12669.0
2015-11-02 14:30:00,96.18,96.28,96.14,96.23,16312.0,64.6988,64.766,64.6718,64.7324,16312.0
2015-11-02 14:40:00,96.23,96.33,96.23,96.24,37327.0,64.7324,64.7997,64.7324,64.7391,37327.0
2015-11-02 14:50:00,96.26,96.5,96.22,96.48,22849.0,64.7526,64.914,64.7257,64.9006,22849.0
2015-11-02 15:00:00,96.49,96.49,96.32,96.32,25278.0,64.9073,64.9073,64.7929,64.7929,25278.0
2015-11-02 15:10:00,96.37,96.38,96.2,96.3,26780.0,64.8266,64.8333,64.7122,64.7795,26780.0
2015-11-02 15:20:00,96.31,96.48,96.17,96.44,35185.0,64.7862,64.9006,64.692,64.8737,35185.0
2015-11-02 15:30:00,96.43,96.48,96.24,96.31,60919.0,64.8669,64.9006,64.7391,64.7862,60919.0
2015-11-02 15:40:00,96.33,96.44,96.27,96.27,84927.0,64.7997,64.8737,64.7593,64.7593,84927.0
2015-11-02 15:50:00,96.31,96.51,96.31,96.43,97664.0,64.7862,64.9207,64.7862,64.8669,97664.0
2015-11-03 09:30:00,96.27,96.38,95.66,96.14,19591.0,64.7593,64.8333,64.349,64.6718,19591.0
2015-11-03 09:40:00,96.14,96.25,95.9,96.13,23880.0,64.6718,64.7458,64.5104,64.6651,23880.0
2015-11-03 09:50:00,96.12,96.36,96.02,96.36,8057.0,64.6584,64.8198,64.5911,64.8198,8057.0
2015-11-03 10:00:00,96.36,96.65,96.36,96.65,28443.0,64.8198,65.0149,64.8198,65.0149,28443.0
2015-11-03 10:10:00,96.64,96.94,96.59,96.94,10710.0,65.0082,65.21,64.9746,65.21,10710.0
2015-11-03 10:20:00,96.96,96.99,96.57,96.61,11099.0,65.2234,65.2436,64.9611,64.988,11099.0
2015-11-03 10:30:00,96.57,96.98,96.55,96.9,25354.0,64.9611,65.2369,64.9476,65.1831,25354.0
2015-11-03 10:40:00,96.89,96.95,96.65,96.65,14780.0,65.1764,65.2167,65.0149,65.0149,14780.0
2015-11-03 10:50:00,96.67,96.69,96.55,96.59,13340.0,65.0284,65.0418,64.9476,64.9746,13340.0
2015-11-03 11:00:00,96.57,96.58,96.25,96.3,13021.0,64.9611,64.9678,64.7458,64.7795,13021.0
2015-11-03 11:10:00,96.29,96.34,96.19,96.19,21108.0,64.7727,64.8064,64.7055,64.7055,21108.0
2015-11-03 11:20:00,96.24,96.24,96.0,96.07,27795.0,64.7391,64.7391,64.5777,64.6248,27795.0
2015-11-03 11:30:00,96.12,96.46,96.1,96.45,17484.0,64.6584,64.8871,64.6449,64.8804,17484.0
2015-11-03 11:40:00,96.43,96.63,96.34,96.6,9889.0,64.8669,65.0015,64.8064,64.9813,9889.0
2015-11-03 11:50:00,96.61,96.61,96.39,96.42,9160.0,64.988,64.988,64.84,64.8602,9160.0
2015-11-03 12:00:00,96.46,96.47,96.2,96.2,3324.0,64.8871,64.8938,64.7122,64.7122,3324.0
2015-11-03 12:10:00,96.21,96.24,95.98,96.04,16160.0,64.7189,64.7391,64.5642,64.6046,16160.0
2015-11-03 12:20:00,96.04,96.28,96.0,96.28,14157.0,64.6046,64.766,64.5777,64.766,14157.0
2015-11-03 12:30:00,96.31,96.32,96.17,96.2,8411.0,64.7862,64.7929,64.692,64.7122,8411.0
2015-11-03 12:40:00,96.23,96.23,96.1,96.14,6694.0,64.7324,64.7324,64.6449,64.6718,6694.0
2015-11-03 12:50:00,96.14,96.21,96.12,96.18,4604.0,64.6718,64.7189,64.6584,64.6988,4604.0
2015-11-03 13:00:00,96.18,96.19,96.04,96.05,9213.0,64.6988,64.7055,64.6046,64.6113,9213.0
2015-11-03 13:10:00,96.08,96.12,95.99,96.1,2800.0,64.6315,64.6584,64.5709,64.6449,2800.0
2015-11-03 13:20:00,96.09,96.32,96.07,96.16,14980.0,64.6382,64.7929,64.6248,64.6853,14980.0
2015-11-03 13:30:00,96.12,96.25,95.91,96.1,37922.0,64.6584,64.7458,64.5171,64.6449,37922.0
2015-11-03 13:40:00,96.07,96.14,95.98,96.11,16978.0,64.6248,64.6718,64.5642,64.6517,16978.0
2015-11-03 13:50:00,96.08,96.1,96.0,96.04,6444.0,64.6315,64.6449,64.5777,64.6046,6444.0
2015-11-03 14:00:00,96.0,96.38,95.98,96.37,38421.0,64.5777,64.8333,64.5642,64.8266,38421.0
2015-11-03 14:10:00,96.35,96.44,96.21,96.29,24713.0,64.8131,64.8737,64.7189,64.7727,24713.0
2015-11-03 14:20:00,96.31,96.41,96.26,96.39,15394.0,64.7862,64.8535,64.7526,64.84,15394.0
2015-11-03 14:30:00,96.41,96.49,96.28,96.28,9300.0,64.8535,64.9073,64.766,64.766,9300.0
2015-11-03 14:40:00,96.27,96.33,96.17,96.33,15565.0,64.7593,64.7997,64.692,64.7997,15565.0
2015-11-03 14:50:00,96.38,96.43,96.23,96.34,16427.0,64.8333,64.8669,64.7324,64.8064,16427.0
2015-11-03 15:00:00,96.34,96.35,96.25,96.27,13398.0,64.8064,64.8131,64.7458,64.7593,13398.0
2015-11-03 15:10:00,96.31,96.35,96.19,96.23,16140.0,64.7862,64.8131,64.7055,64.7324,16140.0
2015-11-03 15:20:00,96.21,96.27,96.09,96.18,22636.0,64.7189,64.7593,64.6382,64.6988,22636.0
2015-11-03 15:30:00,96.19,96.23,96.12,96.15,19678.0,64.7055,64.7324,64.6584,64.6786,19678.0
2015-11-03 15:40:00,96.15,96.18,96.01,96.03,24744.0,64.6786,64.6988,64.5844,64.5979,24744.0
2015-11-03 15:50:00,96.02,96.08,95.92,96.02,48158.0,64.5911,64.6315,64.5239,64.5911,48158.0
2015-11-04 09:30:00,96.14,96.23,94.52,96.0,37242.0,64.6718,64.7324,63.5821,64.5777,37242.0
2015-11-04 09:40:00,95.99,96.23,95.77,95.99,18775.0,64.5709,64.7324,64.423,64.5709,18775.0
2015-11-04 09:50:00,95.92,95.92,95.35,95.47,10935.0,64.5239,64.5239,64.1404,64.2211,10935.0
2015-11-04 10:00:00,95.47,95.59,95.34,95.53,15432.0,64.2211,64.3019,64.1337,64.2615,15432.0
2015-11-04 10:10:00,95.63,95.63,95.34,95.38,15036.0,64.3288,64.3288,64.1337,64.1606,15036.0
2015-11-04 10:20:00,95.36,95.4,95.24,95.36,22212.0,64.1472,64.1741,64.0664,64.1472,22212.0
2015-11-04 10:30:00,95.37,95.5,95.27,95.4,15683.0,64.1539,64.2413,64.0866,64.1741,15683.0
2015-11-04 10:40:00,95.38,95.65,95.35,95.6,19154.0,64.1606,64.3422,64.1404,64.3086,19154.0
2015-11-04 10:50:00,95.6,95.62,95.42,95.42,12385.0,64.3086,64.322,64.1875,64.1875,12385.0
2015-11-04 11:00:00,95.44,95.53,95.32,95.39,16123.0,64.201,64.2615,64.1202,64.1673,16123.0
2015-11-04 11:10:00,95.36,95.52,95.36,95.45,11827.0,64.1472,64.2548,64.1472,64.2077,11827.0
2015-11-04 11:20:00,95.42,95.55,95.33,95.35,9300.0,64.1875,64.275,64.127,64.1404,9300.0
2015-11-04 11:30:00,95.37,95.62,95.32,95.62,19158.0,64.1539,64.322,64.1202,64.322,19158.0
2015-11-04 11:40:00,95.62,95.87,95.59,95.87,24270.0,64.322,64.4902,64.3019,64.4902,24270.0
2015-11-04 11:50:00,95.85,95.85,95.63,95.69,9881.0,64.4768,64.4768,64.3288,64.3691,9881.0
2015-11-04 12:00:00,95.68,95.97,95.65,95.97,16760.0,64.3624,64.5575,64.3422,64.5575,16760.0
2015-11-04 12:10:00,96.01,96.01,95.78,95.83,13180.0,64.5844,64.5844,64.4297,64.4633,13180.0
2015-11-04 12:20:00,95.8,95.8,95.54,95.56,5369.0,64.4431,64.4431,64.2682,64.2817,5369.0
2015-11-04 12:30:00,95.55,95.73,95.51,95.64,9847.0,64.275,64.396,64.2481,64.3355,9847.0
2015-11-04 12:40:00,95.62,95.67,95.52,95.61,8126.0,64.322,64.3557,64.2548,64.3153,8126.0
2015-11-04 12:50:00,95.56,95.59,95.51,95.56,9770.0,64.2817,64.3019,64.2481,64.2817,9770.0
2015-11-04 13:00:00,95.58,95.61,95.25,95.25,13134.0,64.2951,64.3153,64.0732,64.0732,13134.0
2015-11-04 13:10:00,95.23,95.38,95.2,95.2,10153.0,64.0597,64.1606,64.0395,64.0395,10153.0
2015-11-04 13:20:00,95.2,95.42,95.2,95.32,10635.0,64.0395,64.1875,64.0395,64.1202,10635.0
2015-11-04 13:30:00,95.32,95.34,95.17,95.17,14139.0,64.1202,64.1337,64.0193,64.0193,14139.0
2015-11-04 13:40:00,95.16,95.16,95.02,95.03,20147.0,64.0126,64.0126,63.9184,63.9252,20147.0
2015-11-04 13:50:00,95.05,95.21,95.05,95.19,14238.0,63.9386,64.0462,63.9386,64.0328,14238.0
2015-11-04 14:00:00,95.19,95.43,95.17,95.39,17690.0,64.0328,64.1942,64.0193,64.1673,17690.0
2015-11-04 14:10:00,95.4,95.45,95.34,95.38,11828.0,64.1741,64.2077,64.1337,64.1606,11828.0
2015-11-04 14:20:00,95.39,95.4,95.2,95.21,7355.0,64.1673,64.1741,64.0395,64.0462,7355.0
2015-11-04 14:30:00,95.22,95.31,95.19,95.24,13166.0,64.053,64.1135,64.0328,64.0664,13166.0
2015-11-04 14:40:00,95.26,95.33,95.21,95.31,17571.0,64.0799,64.127,64.0462,64.1135,17571.0
2015-11-04 14:50:00,95.33,95.42,95.25,95.34,15372.0,64.127,64.1875,64.0732,64.1337,15372.0
2015-11-04 15:00:00,95.36,95.41,95.13,95.13,21587.0,64.1472,64.1808,63.9924,63.9924,21587.0
2015-11-04 15:10:00,95.15,95.18,95.03,95.06,45899.0,64.0059,64.0261,63.9252,63.9453,45899.0
2015-11-04 15:20:00,95.08,95.26,95.05,95.17,20604.0,63.9588,64.0799,63.9386,64.0193,20604.0
2015-11-04 15:30:00,95.19,95.3,95.08,95.15,29679.0,64.0328,64.1068,63.9588,64.0059,29679.0
2015-11-04 15:40:00,95.16,95.29,95.07,95.2,38568.0,64.0126,64.1001,63.9521,64.0395,38568.0
2015-11-04 15:50:00,95.23,95.41,95.14,95.34,141189.0,64.0597,64.1808,63.9992,64.1337,141189.0
2015-11-05 09:30:00,95.7,96.02,95.41,95.88,24688.0,64.3759,64.5911,64.1808,64.4969,24688.0
2015-11-05 09:40:00,95.79,96.36,95.78,96.23,22106.0,64.4364,64.8198,64.4297,64.7324,22106.0
2015-11-05 09:50:00,96.3,96.58,96.13,96.45,20658.0,64.7795,64.9678,64.6651,64.8804,20658.0
2015-11-05 10:00:00,96.49,96.53,96.31,96.32,8949.0,64.9073,64.9342,64.7862,64.7929,8949.0
2015-11-05 10:10:00,96.32,96.45,96.09,96.12,30954.0,64.7929,64.8804,64.6382,64.6584,30954.0
2015-11-05 10:20:00,96.11,96.24,95.94,95.96,32085.0,64.6517,64.7391,64.5373,64.5508,32085.0
2015-11-05 10:30:00,95.98,96.06,95.79,95.85,19183.0,64.5642,64.618,64.4364,64.4768,19183.0
2015-11-05 10:40:00,95.82,95.88,95.69,95.88,11848.0,64.4566,64.4969,64.3691,64.4969,11848.0
2015-11-05 10:50:00,95.83,95.86,95.75,95.75,4545.0,64.4633,64.4835,64.4095,64.4095,4545.0
2015-11-05 11:00:00,95.71,95.73,95.39,95.39,27339.0,64.3826,64.396,64.1673,64.1673,27339.0
2015-11-05 11:10:00,95.38,95.6,95.34,95.53,10680.0,64.1606,64.3086,64.1337,64.2615,10680.0
2015-11-05 11:20:00,95.59,95.61,95.52,95.52,6614.0,64.3019,64.3153,64.2548,64.2548,6614.0
2015-11-05 11:30:00,95.5,95.56,95.34,95.35,6200.0,64.2413,64.2817,64.1337,64.1404,6200.0
2015-11-05 11:40:00,95.35,95.59,95.28,95.58,14310.0,64.1404,64.3019,64.0933,64.2951,14310.0
2015-11-05 11:50:00,95.59,95.67,95.59,95.63,7155.0,64.3019,64.3557,64.3019,64.3288,7155.0
2015-11-05 12:00:00,95.63,95.66,95.54,95.54,13801.0,64.3288,64.349,64.2682,64.2682,13801.0
2015-11-05 12:10:00,95.56,95.62,95.46,95.62,7766.0,64.2817,64.322,64.2144,64.322,7766.0
2015-11-05 12:20:00,95.63,95.75,95.54,95.74,10190.0,64.3288,64.4095,64.2682,64.4028,10190.0
2015-11-05 12:30:00,95.72,95.76,95.51,95.59,6868.0,64.3893,64.4162,64.2481,64.3019,6868.0
2015-11-05 12:40:00,95.59,95.62,95.38,95.45,4695.0,64.3019,64.322,64.1606,64.2077,4695.0
2015-11-05 12:50:00,95.4,95.4,95.23,95.31,3434.0,64.1741,64.1741,64.0597,64.1135,3434.0
2015-11-05 13:00:00,95.35,95.44,95.34,95.39,6258.0,64.1404,64.201,64.1337,64.1673,6258.0
2015-11-05 13:10:00,95.42,95.47,95.38,95.43,10821.0,64.1875,64.2211,64.1606,64.1942,10821.0
2015-11-05 13:20:00,95.4,95.47,95.34,95.41,6225.0,64.1741,64.2211,64.1337,64.1808,6225.0
2015-11-05 13:30:00,95.38,95.47,95.38,95.42,9018.0,64.1606,64.2211,64.1606,64.1875,9018.0
2015-11-05 13:40:00,95.39,95.46,95.34,95.41,8145.0,64.1673,64.2144,64.1337,64.1808,8145.0
2015-11-05 13:50:00,95.43,95.49,95.36,95.42,2200.0,64.1942,64.2346,64.1472,64.1875,2200.0
2015-11-05 14:00:00,95.4,95.48,95.38,95.44,17166.0,64.1741,64.2279,64.1606,64.201,17166.0
2015-11-05 14:10:00,95.44,95.51,95.39,95.42,13351.0,64.201,64.2481,64.1673,64.1875,13351.0
2015-11-05 14:20:00,95.41,95.41,95.31,95.35,23100.0,64.1808,64.1808,64.1135,64.1404,23100.0
2015-11-05 14:30:00,95.35,95.47,95.34,95.43,15036.0,64.1404,64.2211,64.1337,64.1942,15036.0
2015-11-05 14:40:00,95.44,95.55,95.42,95.52,16101.0,64.201,64.275,64.1875,64.2548,16101.0
2015-11-05 14:50:00,95.53,95.68,95.52,95.64,14426.0,64.2615,64.3624,64.2548,64.3355,14426.0
2015-11-05 15:00:00,95.66,95.66,95.51,95.54,12854.0,64.349,64.349,64.2481,64.2682,12854.0
2015-11-05 15:10:00,95.53,95.57,95.37,95.45,21056.0,64.2615,64.2884,64.1539,64.2077,21056.0
2015-11-05 15:20:00,95.49,95.65,95.49,95.65,24601.0,64.2346,64.3422,64.2346,64.3422,24601.0
2015-11-05 15:30:00,95.63,95.67,95.54,95.57,17874.0,64.3288,64.3557,64.2682,64.2884,17874.0
2015-11-05 15:40:00,95.59,95.66,95.49,95.49,31163.0,64.3019,64.349,64.2346,64.2346,31163.0
2015-11-05 15:50:00,95.49,95.58,95.47,95.53,53480.0,64.2346,64.2951,64.2211,64.2615,53480.0
2015-11-06 09:30:00,96.67,98.45,96.5,98.14,119568.0,65.0284,66.2257,64.914,66.0172,119568.0
2015-11-06 09:40:00,98.09,98.43,97.72,97.86,54099.0,65.9836,66.2123,65.7347,65.8289,54099.0
2015-11-06 09:50:00,97.86,97.91,97.57,97.58,51364.0,65.8289,65.8625,65.6338,65.6405,51364.0
2015-11-06 10:00:00,97.6,97.67,97.06,97.3,18916.0,65.654,65.7011,65.2907,65.4522,18916.0
2015-11-06 10:10:00,97.27,97.37,97.19,97.34,52386.0,65.432,65.4992,65.3782,65.4791,52386.0
2015-11-06 10:20:00,97.33,97.38,96.84,97.02,58167.0,65.4723,65.506,65.1427,65.2638,58167.0
2015-11-06 10:30:00,96.97,97.3,96.97,97.12,13986.0,65.2302,65.4522,65.2302,65.3311,13986.0
2015-11-06 10:40:00,97.12,97.55,97.12,97.49,11141.0,65.3311,65.6203,65.3311,65.58,11141.0
2015-11-06 10:50:00,97.47,97.53,97.14,97.23,18639.0,65.5665,65.6069,65.3445,65.4051,18639.0
2015-11-06 11:00:00,97.23,97.23,96.91,96.99,16266.0,65.4051,65.4051,65.1898,65.2436,16266.0
2015-11-06 11:10:00,96.99,97.09,96.86,96.95,15427.0,65.2436,65.3109,65.1562,65.2167,15427.0
2015-11-06 11:20:00,96.95,97.05,96.66,96.82,25108.0,65.2167,65.284,65.0216,65.1293,25108.0
2015-11-06 11:30:00,96.83,96.96,96.76,96.76,5919.0,65.136,65.2234,65.0889,65.0889,5919.0
2015-11-06 11:40:00,96.71,96.98,96.68,96.86,7150.0,65.0553,65.2369,65.0351,65.1562,7150.0
2015-11-06 11:50:00,96.86,96.96,96.53,96.61,20486.0,65.1562,65.2234,64.9342,64.988,20486.0
2015-11-06 12:00:00,96.61,96.71,96.47,96.53,21038.0,64.988,65.0553,64.8938,64.9342,21038.0
2015-11-06 12:10:00,96.51,96.65,96.31,96.36,14375.0,64.9207,65.0149,64.7862,64.8198,14375.0
2015-11-06 12:20:00,96.35,96.4,96.26,96.36,6710.0,64.8131,64.8467,64.7526,64.8198,6710.0
2015-11-06 12:30:00,96.35,96.46,96.33,96.41,19312.0,64.8131,64.8871,64.7997,64.8535,19312.0
2015-11-06 12:40:00,96.41,96.53,96.34,96.45,17558.0,64.8535,64.9342,64.8064,64.8804,17558.0
2015-11-06 12:50:00,96.43,96.46,96.33,96.42,7711.0,64.8669,64.8871,64.7997,64.8602,7711.0
2015-11-06 13:00:00,96.44,96.46,96.34,96.36,9220.0,64.8737,64.8871,64.8064,64.8198,9220.0
2015-11-06 13:10:00,96.36,96.42,96.3,96.35,15442.0,64.8198,64.8602,64.7795,64.8131,15442.0
2015-11-06 13:20:00,96.37,96.41,96.2,96.26,7998.0,64.8266,64.8535,64.7122,64.7526,7998.0
2015-11-06 13:30:00,96.27,96.4,96.22,96.4,13653.0,64.7593,64.8467,64.7257,64.8467,13653.0
2015-11-06 13:40:00,96.36,96.57,96.31,96.54,15499.0,64.8198,64.9611,64.7862,64.9409,15499.0
2015-11-06 13:50:00,96.53,96.84,96.53,96.83,14837.0,64.9342,65.1427,64.9342,65.136,14837.0
2015-11-06 14:00:00,96.83,96.94,96.75,96.89,13256.0,65.136,65.21,65.0822,65.1764,13256.0
2015-11-06 14:10:00,96.91,97.05,96.83,97.02,33539.0,65.1898,65.284,65.136,65.2638,33539.0
2015-11-06 14:20:00,97.02,97.07,96.96,96.98,29352.0,65.2638,65.2974,65.2234,65.2369,29352.0
2015-11-06 14:30:00,96.97,97.06,96.81,96.81,38775.0,65.2302,65.2907,65.1225,65.1225,38775.0
2015-11-06 14:40:00,96.83,96.9,96.76,96.85,9803.0,65.136,65.1831,65.0889,65.1495,9803.0
2015-11-06 14:50:00,96.8,96.93,96.76,96.93,18207.0,65.1158,65.2033,65.0889,65.2033,18207.0
2015-11-06 15:00:00,96.86,96.92,96.78,96.84,19965.0,65.1562,65.1965,65.1024,65.1427,19965.0
2015-11-06 15:10:00,96.85,96.94,96.79,96.84,17377.0,65.1495,65.21,65.1091,65.1427,17377.0
2015-11-06 15:20:00,96.84,96.89,96.78,96.82,16330.0,65.1427,65.1764,65.1024,65.1293,16330.0
2015-11-06 15:30:00,96.83,96.9,96.78,96.87,21444.0,65.136,65.1831,65.1024,65.1629,21444.0
2015-11-06 15:40:00,96.84,96.85,96.68,96.7,35397.0,65.1427,65.1495,65.0351,65.0485,35397.0
2015-11-06 15:50:00,96.68,96.83,96.67,96.79,70648.0,65.0351,65.136,65.0284,65.1091,70648.0
2015-11-09 09:30:00,96.75,96.92,96.36,96.52,39519.0,65.0822,65.1965,64.8198,64.9275,39519.0
2015-11-09 09:40:00,96.5,96.71,96.46,96.49,38763.0,64.914,65.0553,64.8871,64.9073,38763.0
2015-11-09 09:50:00,96.49,96.73,96.42,96.5,29628.0,64.9073,65.0687,64.8602,64.914,29628.0
2015-11-09 10:00:00,96.47,96.81,96.4,96.72,19723.0,64.8938,65.1225,64.8467,65.062,19723.0
2015-11-09 10:10:00,96.7,96.74,96.55,96.67,19283.0,65.0485,65.0755,64.9476,65.0284,19283.0
2015-11-09 10:20:00,96.54,96.99,96.5,96.92,44518.0,64.9409,65.2436,64.914,65.1965,44518.0
2015-11-09 10:30:00,96.8,97.33,96.79,97.26,21454.0,65.1158,65.4723,65.1091,65.4253,21454.0
2015-11-09 10:40:00,97.23,97.34,97.12,97.28,7258.0,65.4051,65.4791,65.3311,65.4387,7258.0
2015-11-09 10:50:00,97.28,97.5,97.26,97.48,12419.0,65.4387,65.5867,65.4253,65.5732,12419.0
2015-11-09 11:00:00,97.48,97.62,97.47,97.54,33015.0,65.5732,65.6674,65.5665,65.6136,33015.0
2015-11-09 11:10:00,97.55,97.77,97.54,97.64,14692.0,65.6203,65.7683,65.6136,65.6809,14692.0
2015-11-09 11:20:00,97.66,97.72,97.49,97.52,22651.0,65.6943,65.7347,65.58,65.6001,22651.0
2015-11-09 11:30:00,97.53,97.76,97.49,97.71,20980.0,65.6069,65.7616,65.58,65.728,20980.0
2015-11-09 11:40:00,97.66,97.88,97.62,97.73,20247.0,65.6943,65.8423,65.6674,65.7414,20247.0
2015-11-09 11:50:00,97.72,97.73,97.54,97.56,16272.0,65.7347,65.7414,65.6136,65.6271,16272.0
2015-11-09 12:00:00,97.52,97.6,97.45,97.48,22305.0,65.6001,65.654,65.5531,65.5732,22305.0
2015-11-09 12:10:00,97.47,97.5,97.31,97.32,6551.0,65.5665,65.5867,65.4589,65.4656,6551.0
2015-11-09 12:20:00,97.3,97.4,97.29,97.39,10741.0,65.4522,65.5194,65.4454,65.5127,10741.0
2015-11-09 12:30:00,97.41,97.41,97.2,97.23,38633.0,65.5262,65.5262,65.3849,65.4051,38633.0
2015-11-09 12:40:00,97.19,97.42,97.1,97.37,11977.0,65.3782,65.5329,65.3176,65.4992,11977.0
2015-11-09 12:50:00,97.34,97.37,97.19,97.25,13862.0,65.4791,65.4992,65.3782,65.4185,13862.0
2015-11-09 13:00:00,97.25,97.35,97.18,97.2,15112.0,65.4185,65.4858,65.3714,65.3849,15112.0
2015-11-09 13:10:00,97.2,97.27,97.18,97.2,33284.0,65.3849,65.432,65.3714,65.3849,33284.0
2015-11-09 13:20:00,97.2,97.25,97.19,97.2,6000.0,65.3849,65.4185,65.3782,65.3849,6000.0
2015-11-09 13:30:00,97.2,97.26,97.18,97.2,11216.0,65.3849,65.4253,65.3714,65.3849,11216.0
2015-11-09 13:40:00,97.22,97.32,97.09,97.12,15066.0,65.3983,65.4656,65.3109,65.3311,15066.0
2015-11-09 13:50:00,97.13,97.2,96.92,96.96,9744.0,65.3378,65.3849,65.1965,65.2234,9744.0
2015-11-09 14:00:00,96.99,97.05,96.92,97.05,11248.0,65.2436,65.284,65.1965,65.284,11248.0
2015-11-09 14:10:00,97.01,97.19,96.98,97.12,27133.0,65.2571,65.3782,65.2369,65.3311,27133.0
2015-11-09 14:20:00,97.14,97.18,97.1,97.11,12271.0,65.3445,65.3714,65.3176,65.3243,12271.0
2015-11-09 14:30:00,97.1,97.25,97.09,97.13,22814.0,65.3176,65.4185,65.3109,65.3378,22814.0
2015-11-09 14:40:00,97.11,97.15,97.09,97.11,33239.0,65.3243,65.3513,65.3109,65.3243,33239.0
2015-11-09 14:50:00,97.11,97.17,97.08,97.09,27929.0,65.3243,65.3647,65.3042,65.3109,27929.0
2015-11-09 15:00:00,97.1,97.1,96.8,96.81,31467.0,65.3176,65.3176,65.1158,65.1225,31467.0
2015-11-09 15:10:00,96.81,96.89,96.69,96.86,32744.0,65.1225,65.1764,65.0418,65.1562,32744.0
2015-11-09 15:20:00,96.84,96.92,96.73,96.85,28587.0,65.1427,65.1965,65.0687,65.1495,28587.0
2015-11-09 15:30:00,96.87,97.2,96.87,97.19,26322.0,65.1629,65.3849,65.1629,65.3782,26322.0
2015-11-09 15:40:00,97.19,97.35,97.16,97.35,30200.0,65.3782,65.4858,65.358,65.4858,30200.0
2015-11-09 15:50:00,97.32,97.33,97.19,97.24,108343.0,65.4656,65.4723,65.3782,65.4118,108343.0
2015-11-10 09:30:00,96.74,97.53,96.64,97.19,23595.0,65.0755,65.6069,65.0082,65.3782,23595.0
2015-11-10 09:40:00,97.23,97.25,96.97,97.11,5805.0,65.4051,65.4185,65.2302,65.3243,5805.0
2015-11-10 09:50:00,97.14,97.24,97.01,97.07,6955.0,65.3445,65.4118,65.2571,65.2974,6955.0
2015-11-10 10:00:00,97.09,97.09,96.57,96.64,10048.0,65.3109,65.3109,64.9611,65.0082,10048.0
2015-11-10 10:10:00,96.65,96.65,96.49,96.58,15992.0,65.0149,65.0149,64.9073,64.9678,15992.0
2015-11-10 10:20:00,96.52,96.85,96.51,96.71,13422.0,64.9275,65.1495,64.9207,65.0553,13422.0
2015-11-10 10:30:00,96.68,96.9,96.65,96.81,5644.0,65.0351,65.1831,65.0149,65.1225,5644.0
2015-11-10 10:40:00,96.82,96.89,96.7,96.75,16079.0,65.1293,65.1764,65.0485,65.0822,16079.0
2015-11-10 10:50:00,96.79,96.84,96.65,96.77,4179.0,65.1091,65.1427,65.0149,65.0956,4179.0
2015-11-10 11:00:00,96.81,96.92,96.79,96.82,8957.0,65.1225,65.1965,65.1091,65.1293,8957.0
2015-11-10 11:10:00,96.82,96.88,96.66,96.78,7533.0,65.1293,65.1696,65.0216,65.1024,7533.0
2015-11-10 11:20:00,96.78,96.87,96.64,96.68,11273.0,65.1024,65.1629,65.0082,65.0351,11273.0
2015-11-10 11:30:00,96.66,96.78,96.66,96.7,11298.0,65.0216,65.1024,65.0216,65.0485,11298.0
2015-11-10 11:40:00,96.73,96.9,96.7,96.78,8385.0,65.0687,65.1831,65.0485,65.1024,8385.0
2015-11-10 11:50:00,96.79,96.79,96.66,96.75,6024.0,65.1091,65.1091,65.0216,65.0822,6024.0
2015-11-10 12:00:00,96.74,96.87,96.74,96.79,4560.0,65.0755,65.1629,65.0755,65.1091,4560.0
2015-11-10 12:10:00,96.82,97.01,96.77,97.01,8215.0,65.1293,65.2571,65.0956,65.2571,8215.0
2015-11-10 12:20:00,97.04,97.04,96.92,96.94,6330.0,65.2773,65.2773,65.1965,65.21,6330.0
2015-11-10 12:30:00,96.87,96.97,96.8,96.96,5300.0,65.1629,65.2302,65.1158,65.2234,5300.0
2015-11-10 12:40:00,96.97,97.1,96.88,97.07,11020.0,65.2302,65.3176,65.1696,65.2974,11020.0
2015-11-10 12:50:00,97.07,97.09,96.87,96.9,7192.0,65.2974,65.3109,65.1629,65.1831,7192.0
2015-11-10 13:00:00,96.9,96.97,96.87,96.9,9887.0,65.1831,65.2302,65.1629,65.1831,9887.0
2015-11-10 13:10:00,96.92,96.98,96.84,96.84,7397.0,65.1965,65.2369,65.1427,65.1427,7397.0
2015-11-10 13:20:00,96.82,96.99,96.8,96.98,13512.0,65.1293,65.2436,65.1158,65.2369,13512.0
2015-11-10 13:30:00,96.98,97.16,96.97,97.16,15949.0,65.2369,65.358,65.2302,65.358,15949.0
2015-11-10 13:40:00,97.15,97.3,97.12,97.28,18826.0,65.3513,65.4522,65.3311,65.4387,18826.0
2015-11-10 13:50:00,97.28,97.4,97.23,97.38,15788.0,65.4387,65.5194,65.4051,65.506,15788.0
2015-11-10 14:00:00,97.39,97.4,97.35,97.39,18161.0,65.5127,65.5194,65.4858,65.5127,18161.0
2015-11-10 14:10:00,97.38,97.5,97.38,97.43,18704.0,65.506,65.5867,65.506,65.5396,18704.0
2015-11-10 14:20:00,97.42,97.47,97.38,97.44,25005.0,65.5329,65.5665,65.506,65.5463,25005.0
2015-11-10 14:30:00,97.44,97.49,97.43,97.48,14584.0,65.5463,65.58,65.5396,65.5732,14584.0
2015-11-10 14:40:00,97.48,97.67,97.48,97.62,18921.0,65.5732,65.7011,65.5732,65.6674,18921.0
2015-11-10 14:50:00,97.64,97.71,97.61,97.61,28127.0,65.6809,65.728,65.6607,65.6607,28127.0
2015-11-10 15:00:00,97.6,97.7,97.52,97.7,27125.0,65.654,65.7212,65.6001,65.7212,27125.0
2015-11-10 15:10:00,97.71,97.72,97.59,97.64,24626.0,65.728,65.7347,65.6472,65.6809,24626.0
2015-11-10 15:20:00,97.62,97.66,97.54,97.55,23485.0,65.6674,65.6943,65.6136,65.6203,23485.0
2015-11-10 15:30:00,97.55,97.67,97.55,97.65,37742.0,65.6203,65.7011,65.6203,65.6876,37742.0
2015-11-10 15:40:00,97.65,97.72,97.61,97.66,46353.0,65.6876,65.7347,65.6607,65.6943,46353.0
2015-11-10 15:50:00,97.65,97.71,97.52,97.65,100458.0,65.6876,65.728,65.6001,65.6876,100458.0
2015-11-11 09:30:00,98.26,98.31,97.67,98.09,12555.0,66.0979,66.1316,65.7011,65.9836,12555.0
2015-11-11 09:40:00,98.08,98.16,97.81,97.87,11722.0,65.9769,66.0307,65.7952,65.8356,11722.0
2015-11-11 09:50:00,97.81,98.14,97.81,97.89,19546.0,65.7952,66.0172,65.7952,65.849,19546.0
2015-11-11 10:00:00,97.78,97.97,97.78,97.88,7601.0,65.775,65.9029,65.775,65.8423,7601.0
2015-11-11 10:10:00,97.87,97.92,97.77,97.84,7107.0,65.8356,65.8692,65.7683,65.8154,7107.0
2015-11-11 10:20:00,97.87,97.87,97.51,97.65,12557.0,65.8356,65.8356,65.5934,65.6876,12557.0
2015-11-11 10:30:00,97.64,97.78,97.57,97.69,13600.0,65.6809,65.775,65.6338,65.7145,13600.0
2015-11-11 10:40:00,97.75,97.92,97.74,97.75,96124.0,65.7549,65.8692,65.7481,65.7549,96124.0
2015-11-11 10:50:00,97.73,97.84,97.63,97.73,6662.0,65.7414,65.8154,65.6741,65.7414,6662.0
2015-11-11 11:00:00,97.69,97.71,97.46,97.64,53676.0,65.7145,65.728,65.5598,65.6809,53676.0
2015-11-11 11:10:00,97.6,97.7,97.52,97.7,7399.0,65.654,65.7212,65.6001,65.7212,7399.0
2015-11-11 11:20:00,97.7,97.7,97.59,97.65,3553.0,65.7212,65.7212,65.6472,65.6876,3553.0
2015-11-11 11:30:00,97.63,97.81,97.63,97.78,8974.0,65.6741,65.7952,65.6741,65.775,8974.0
2015-11-11 11:40:00,97.8,97.89,97.77,97.84,21580.0,65.7885,65.849,65.7683,65.8154,21580.0
2015-11-11 11:50:00,97.83,97.9,97.77,97.9,14446.0,65.8087,65.8558,65.7683,65.8558,14446.0
2015-11-11 12:00:00,97.91,98.2,97.91,98.2,13972.0,65.8625,66.0576,65.8625,66.0576,13972.0
2015-11-11 12:10:00,98.21,98.5,98.21,98.49,11883.0,66.0643,66.2594,66.0643,66.2527,11883.0
2015-11-11 12:20:00,98.49,98.76,98.47,98.72,28850.0,66.2527,66.4343,66.2392,66.4074,28850.0
2015-11-11 12:30:00,98.72,98.74,98.58,98.72,14644.0,66.4074,66.4208,66.3132,66.4074,14644.0
2015-11-11 12:40:00,98.71,98.83,98.68,98.81,7530.0,66.4006,66.4814,66.3805,66.4679,7530.0
2015-11-11 12:50:00,98.81,98.87,98.72,98.73,14043.0,66.4679,66.5083,66.4074,66.4141,14043.0
2015-11-11 13:00:00,98.72,98.75,98.49,98.57,12157.0,66.4074,66.4276,66.2527,66.3065,12157.0
2015-11-11 13:10:00,98.53,98.65,98.5,98.61,18210.0,66.2796,66.3603,66.2594,66.3334,18210.0
2015-11-11 13:20:00,98.62,98.67,98.48,98.48,13321.0,66.3401,66.3737,66.2459,66.2459,13321.0
2015-11-11 13:30:00,98.44,98.44,98.25,98.35,6996.0,66.219,66.219,66.0912,66.1585,6996.0
2015-11-11 13:40:00,98.36,98.4,98.31,98.37,3700.0,66.1652,66.1921,66.1316,66.1719,3700.0
2015-11-11 13:50:00,98.33,98.38,98.09,98.11,8132.0,66.145,66.1787,65.9836,65.997,8132.0
2015-11-11 14:00:00,98.12,98.14,98.07,98.13,5962.0,66.0038,66.0172,65.9701,66.0105,5962.0
2015-11-11 14:10:00,98.08,98.13,98.02,98.02,4113.0,65.9769,66.0105,65.9365,65.9365,4113.0
2015-11-11 14:20:00,98.07,98.11,97.98,98.11,5138.0,65.9701,65.997,65.9096,65.997,5138.0
2015-11-11 14:30:00,98.09,98.15,97.98,98.03,11240.0,65.9836,66.0239,65.9096,65.9432,11240.0
2015-11-11 14:40:00,97.99,98.01,97.76,97.79,35164.0,65.9163,65.9298,65.7616,65.7818,35164.0
2015-11-11 14:50:00,97.8,97.84,97.71,97.72,8451.0,65.7885,65.8154,65.728,65.7347,8451.0
2015-11-11 15:00:00,97.69,97.87,97.69,97.83,9047.0,65.7145,65.8356,65.7145,65.8087,9047.0
2015-11-11 15:10:00,97.84,97.9,97.77,97.86,8005.0,65.8154,65.8558,65.7683,65.8289,8005.0
2015-11-11 15:20:00,97.86,98.1,97.84,98.09,13613.0,65.8289,65.9903,65.8154,65.9836,13613.0
2015-11-11 15:30:00,98.1,98.2,98.01,98.08,9690.0,65.9903,66.0576,65.9298,65.9769,9690.0
2015-11-11 15:40:00,98.04,98.09,97.96,97.97,12977.0,65.9499,65.9836,65.8961,65.9029,12977.0
2015-11-11 15:50:00,97.96,98.05,97.88,97.9,47818.0,65.8961,65.9567,65.8423,65.8558,47818.0
2015-11-12 09:30:00,97.51,97.98,97.31,97.35,22508.0,65.5934,65.9096,65.4589,65.4858,22508.0
2015-11-12 09:40:00,97.33,97.36,96.96,96.98,13702.0,65.4723,65.4925,65.2234,65.2369,13702.0
2015-11-12 09:50:00,96.97,97.03,96.77,96.77,10809.0,65.2302,65.2705,65.0956,65.0956,10809.0
2015-11-12 10:00:00,96.8,96.89,96.7,96.82,21978.0,65.1158,65.1764,65.0485,65.1293,21978.0
2015-11-12 10:10:00,96.84,97.1,96.82,97.01,10800.0,65.1427,65.3176,65.1293,65.2571,10800.0
2015-11-12 10:20:00,97.01,97.01,96.77,96.94,8203.0,65.2571,65.2571,65.0956,65.21,8203.0
2015-11-12 10:30:00,96.92,97.0,96.75,97.0,15452.0,65.1965,65.2504,65.0822,65.2504,15452.0
2015-11-12 10:40:00,96.97,97.07,96.83,96.89,9113.0,65.2302,65.2974,65.136,65.1764,9113.0
2015-11-12 10:50:00,96.89,97.16,96.72,97.14,9192.0,65.1764,65.358,65.062,65.3445,9192.0
2015-11-12 11:00:00,97.21,97.21,97.08,97.18,6466.0,65.3916,65.3916,65.3042,65.3714,6466.0
2015-11-12 11:10:00,97.13,97.16,96.85,96.91,15641.0,65.3378,65.358,65.1495,65.1898,15641.0
2015-11-12 11:20:00,96.88,96.95,96.78,96.9,7500.0,65.1696,65.2167,65.1024,65.1831,7500.0
2015-11-12 11:30:00,96.87,96.98,96.8,96.81,15776.0,65.1629,65.2369,65.1158,65.1225,15776.0
2015-11-12 11:40:00,96.8,96.89,96.76,96.84,13320.0,65.1158,65.1764,65.0889,65.1427,13320.0
2015-11-12 11:50:00,96.84,96.92,96.73,96.92,6670.0,65.1427,65.1965,65.0687,65.1965,6670.0
2015-11-12 12:00:00,96.89,97.04,96.89,96.98,5209.0,65.1764,65.2773,65.1764,65.2369,5209.0
2015-11-12 12:10:00,96.96,97.0,96.67,96.7,7525.0,65.2234,65.2504,65.0284,65.0485,7525.0
2015-11-12 12:20:00,96.71,96.8,96.71,96.75,7795.0,65.0553,65.1158,65.0553,65.0822,7795.0
2015-11-12 12:30:00,96.78,96.82,96.75,96.82,3924.0,65.1024,65.1293,65.0822,65.1293,3924.0
2015-11-12 12:40:00,96.84,96.88,96.79,96.82,4833.0,65.1427,65.1696,65.1091,65.1293,4833.0
2015-11-12 12:50:00,96.81,96.94,96.78,96.78,5696.0,65.1225,65.21,65.1024,65.1024,5696.0
2015-11-12 13:00:00,96.8,96.86,96.7,96.72,2900.0,65.1158,65.1562,65.0485,65.062,2900.0
2015-11-12 13:10:00,96.72,96.87,96.64,96.83,9364.0,65.062,65.1629,65.0082,65.136,9364.0
2015-11-12 13:20:00,96.81,96.86,96.69,96.8,5576.0,65.1225,65.1562,65.0418,65.1158,5576.0
2015-11-12 13:30:00,96.85,96.86,96.7,96.82,4247.0,65.1495,65.1562,65.0485,65.1293,4247.0
2015-11-12 13:40:00,96.88,96.89,96.73,96.89,5627.0,65.1696,65.1764,65.0687,65.1764,5627.0
2015-11-12 13:50:00,96.87,96.99,96.8,96.99,5871.0,65.1629,65.2436,65.1158,65.2436,5871.0
2015-11-12 14:00:00,96.97,97.02,96.9,97.02,6306.0,65.2302,65.2638,65.1831,65.2638,6306.0
2015-11-12 14:10:00,96.99,97.03,96.85,96.85,9268.0,65.2436,65.2705,65.1495,65.1495,9268.0
2015-11-12 14:20:00,96.84,97.0,96.78,96.98,3947.0,65.1427,65.2504,65.1024,65.2369,3947.0
2015-11-12 14:30:00,96.98,97.01,96.86,96.86,7910.0,65.2369,65.2571,65.1562,65.1562,7910.0
2015-11-12 14:40:00,96.87,96.91,96.83,96.87,5100.0,65.1629,65.1898,65.136,65.1629,5100.0
2015-11-12 14:50:00,96.84,96.86,96.68,96.79,11312.0,65.1427,65.1562,65.0351,65.1091,11312.0
2015-11-12 15:00:00,96.78,96.85,96.66,96.73,11718.0,65.1024,65.1495,65.0216,65.0687,11718.0
2015-11-12 15:10:00,96.71,96.78,96.64,96.75,12386.0,65.0553,65.1024,65.0082,65.0822,12386.0
2015-11-12 15:20:00,96.78,96.78,96.63,96.67,12122.0,65.1024,65.1024,65.0015,65.0284,12122.0
2015-11-12 15:30:00,96.68,96.7,96.5,96.54,15807.0,65.0351,65.0485,64.914,64.9409,15807.0
2015-11-12 15:40:00,96.52,96.58,96.4,96.52,28513.0,64.9275,64.9678,64.8467,64.9275,28513.0
2015-11-12 15:50:00,96.5,96.52,96.35,96.35,82217.0,64.914,64.9275,64.8131,64.8131,82217.0
2015-11-13 09:30:00,96.12,97.66,95.91,96.17,25471.0,64.6584,65.6943,64.5171,64.692,25471.0
2015-11-13 09:40:00,96.16,96.28,95.95,95.98,8616.0,64.6853,64.766,64.544,64.5642,8616.0
2015-11-13 09:50:00,95.98,96.02,95.41,95.41,33869.0,64.5642,64.5911,64.1808,64.1808,33869.0
2015-11-13 10:00:00,95.42,95.46,94.95,95.1,28702.0,64.1875,64.2144,63.8714,63.9723,28702.0
2015-11-13 10:10:00,95.08,95.1,94.74,94.96,25751.0,63.9588,63.9723,63.7301,63.8781,25751.0
2015-11-13 10:20:00,94.98,95.2,94.98,95.06,19471.0,63.8915,64.0395,63.8915,63.9453,19471.0
2015-11-13 10:30:00,95.08,95.22,94.93,95.07,20918.0,63.9588,64.053,63.8579,63.9521,20918.0
2015-11-13 10:40:00,95.11,95.22,94.95,95.11,15126.0,63.979,64.053,63.8714,63.979,15126.0
2015-11-13 10:50:00,95.15,95.17,94.94,95.1,13975.0,64.0059,64.0193,63.8646,63.9723,13975.0
2015-11-13 11:00:00,95.08,95.16,94.96,95.12,8676.0,63.9588,64.0126,63.8781,63.9857,8676.0
2015-11-13 11:10:00,95.14,95.18,94.89,95.04,9109.0,63.9992,64.0261,63.831,63.9319,9109.0
2015-11-13 11:20:00,95.07,95.36,95.04,95.32,9909.0,63.9521,64.1472,63.9319,64.1202,9909.0
2015-11-13 11:30:00,95.35,95.6,95.34,95.49,16502.0,64.1404,64.3086,64.1337,64.2346,16502.0
2015-11-13 11:40:00,95.5,95.58,95.43,95.49,13135.0,64.2413,64.2951,64.1942,64.2346,13135.0
2015-11-13 11:50:00,95.45,95.58,95.37,95.58,7980.0,64.2077,64.2951,64.1539,64.2951,7980.0
2015-11-13 12:00:00,95.57,95.74,95.52,95.69,12714.0,64.2884,64.4028,64.2548,64.3691,12714.0
2015-11-13 12:10:00,95.7,95.95,95.69,95.92,11606.0,64.3759,64.544,64.3691,64.5239,11606.0
2015-11-13 12:20:00,95.89,95.89,95.63,95.63,8139.0,64.5037,64.5037,64.3288,64.3288,8139.0
2015-11-13 12:30:00,95.65,95.71,95.54,95.54,6314.0,64.3422,64.3826,64.2682,64.2682,6314.0
2015-11-13 12:40:00,95.59,95.66,95.46,95.46,7650.0,64.3019,64.349,64.2144,64.2144,7650.0
2015-11-13 12:50:00,95.48,95.71,95.47,95.71,5600.0,64.2279,64.3826,64.2211,64.3826,5600.0
2015-11-13 13:00:00,95.69,95.77,95.61,95.64,7027.0,64.3691,64.423,64.3153,64.3355,7027.0
2015-11-13 13:10:00,95.67,95.77,95.63,95.72,8813.0,64.3557,64.423,64.3288,64.3893,8813.0
2015-11-13 13:20:00,95.7,95.78,95.62,95.7,7905.0,64.3759,64.4297,64.322,64.3759,7905.0
2015-11-13 13:30:00,95.73,95.8,95.54,95.65,9103.0,64.396,64.4431,64.2682,64.3422,9103.0
2015-11-13 13:40:00,95.62,95.84,95.61,95.69,13162.0,64.322,64.47,64.3153,64.3691,13162.0
2015-11-13 13:50:00,95.68,95.78,95.58,95.63,30825.0,64.3624,64.4297,64.2951,64.3288,30825.0
2015-11-13 14:00:00,95.63,95.71,95.61,95.63,10688.0,64.3288,64.3826,64.3153,64.3288,10688.0
2015-11-13 14:10:00,95.61,95.83,95.59,95.77,24404.0,64.3153,64.4633,64.3019,64.423,24404.0
2015-11-13 14:20:00,95.78,95.8,95.63,95.63,7392.0,64.4297,64.4431,64.3288,64.3288,7392.0
2015-11-13 14:30:00,95.68,95.81,95.63,95.63,11713.0,64.3624,64.4499,64.3288,64.3288,11713.0
2015-11-13 14:40:00,95.66,95.76,95.56,95.63,12782.0,64.349,64.4162,64.2817,64.3288,12782.0
2015-11-13 14:50:00,95.67,95.72,95.48,95.49,10149.0,64.3557,64.3893,64.2279,64.2346,10149.0
2015-11-13 15:00:00,95.54,95.67,95.54,95.62,11460.0,64.2682,64.3557,64.2682,64.322,11460.0
2015-11-13 15:10:00,95.63,95.77,95.48,95.48,17452.0,64.3288,64.423,64.2279,64.2279,17452.0
2015-11-13 15:20:00,95.51,95.57,95.43,95.52,15793.0,64.2481,64.2884,64.1942,64.2548,15793.0
2015-11-13 15:30:00,95.55,95.72,95.45,95.68,18544.0,64.275,64.3893,64.2077,64.3624,18544.0
2015-11-13 15:40:00,95.67,95.75,95.54,95.61,29952.0,64.3557,64.4095,64.2682,64.3153,29952.0
2015-11-13 15:50:00,95.61,95.62,95.43,95.46,120996.0,64.3153,64.322,64.1942,64.2144,120996.0
2015-11-16 09:30:00,95.23,95.54,94.88,95.24,18229.0,64.0597,64.2682,63.8243,64.0664,18229.0
2015-11-16 09:40:00,95.13,95.26,94.95,94.95,16024.0,63.9924,64.0799,63.8714,63.8714,16024.0
2015-11-16 09:50:00,94.97,95.09,94.64,94.64,13275.0,63.8848,63.9655,63.6628,63.6628,13275.0
2015-11-16 10:00:00,94.67,94.72,94.49,94.5,21803.0,63.683,63.7166,63.5619,63.5686,21803.0
2015-11-16 10:10:00,94.54,94.83,94.45,94.83,24142.0,63.5956,63.7906,63.535,63.7906,24142.0
2015-11-16 10:20:00,94.79,94.92,94.6,94.61,25009.0,63.7637,63.8512,63.6359,63.6426,25009.0
2015-11-16 10:30:00,94.63,94.74,94.51,94.69,15953.0,63.6561,63.7301,63.5754,63.6965,15953.0
2015-11-16 10:40:00,94.69,94.76,94.6,94.6,18798.0,63.6965,63.7435,63.6359,63.6359,18798.0
2015-11-16 10:50:00,94.59,94.64,94.5,94.56,11596.0,63.6292,63.6628,63.5686,63.609,11596.0
2015-11-16 11:00:00,94.57,94.61,94.44,94.44,21706.0,63.6157,63.6426,63.5283,63.5283,21706.0
2015-11-16 11:10:00,94.41,94.54,94.36,94.38,12890.0,63.5081,63.5956,63.4745,63.4879,12890.0
2015-11-16 11:20:00,94.4,94.44,94.21,94.23,14469.0,63.5014,63.5283,63.3736,63.387,14469.0
2015-11-16 11:30:00,94.24,94.54,94.24,94.52,9929.0,63.3937,63.5956,63.3937,63.5821,9929.0
2015-11-16 11:40:00,94.5,94.65,94.5,94.65,12043.0,63.5686,63.6695,63.5686,63.6695,12043.0
2015-11-16 11:50:00,94.63,94.66,94.06,94.2,38913.0,63.6561,63.6763,63.2727,63.3668,38913.0
2015-11-16 12:00:00,94.26,94.57,94.26,94.53,8734.0,63.4072,63.6157,63.4072,63.5888,8734.0
2015-11-16 12:10:00,94.56,94.62,94.46,94.57,10159.0,63.609,63.6494,63.5417,63.6157,10159.0
2015-11-16 12:20:00,94.64,94.66,94.56,94.61,9203.0,63.6628,63.6763,63.609,63.6426,9203.0
2015-11-16 12:30:00,94.61,94.78,94.6,94.62,13769.0,63.6426,63.757,63.6359,63.6494,13769.0
2015-11-16 12:40:00,94.63,94.79,94.61,94.73,12593.0,63.6561,63.7637,63.6426,63.7234,12593.0
2015-11-16 12:50:00,94.71,94.71,94.58,94.59,10387.0,63.7099,63.7099,63.6225,63.6292,10387.0
2015-11-16 13:00:00,94.62,94.67,94.49,94.49,34495.0,63.6494,63.683,63.5619,63.5619,34495.0
2015-11-16 13:10:00,94.5,94.72,94.5,94.72,27999.0,63.5686,63.7166,63.5686,63.7166,27999.0
2015-11-16 13:20:00,94.69,94.86,94.67,94.86,22394.0,63.6965,63.8108,63.683,63.8108,22394.0
2015-11-16 13:30:00,94.84,94.95,94.8,94.91,11261.0,63.7974,63.8714,63.7704,63.8444,11261.0
2015-11-16 13:40:00,94.89,94.94,94.83,94.88,9597.0,63.831,63.8646,63.7906,63.8243,9597.0
2015-11-16 13:50:00,94.89,94.95,94.84,94.92,10157.0,63.831,63.8714,63.7974,63.8512,10157.0
2015-11-16 14:00:00,94.94,95.0,94.83,94.88,14649.0,63.8646,63.905,63.7906,63.8243,14649.0
2015-11-16 14:10:00,94.87,94.94,94.85,94.89,14511.0,63.8175,63.8646,63.8041,63.831,14511.0
2015-11-16 14:20:00,94.92,94.95,94.85,94.94,11540.0,63.8512,63.8714,63.8041,63.8646,11540.0
2015-11-16 14:30:00,94.94,95.1,94.94,95.01,17668.0,63.8646,63.9723,63.8646,63.9117,17668.0
2015-11-16 14:40:00,95.02,95.05,94.94,94.95,11600.0,63.9184,63.9386,63.8646,63.8714,11600.0
2015-11-16 14:50:00,94.95,95.17,94.92,95.12,34735.0,63.8714,64.0193,63.8512,63.9857,34735.0
2015-11-16 15:00:00,95.14,95.36,95.13,95.36,17727.0,63.9992,64.1472,63.9924,64.1472,17727.0
2015-11-16 15:10:00,95.35,95.44,95.2,95.23,21956.0,64.1404,64.201,64.0395,64.0597,21956.0
2015-11-16 15:20:00,95.23,95.56,95.22,95.52,35247.0,64.0597,64.2817,64.053,64.2548,35247.0
2015-11-16 15:30:00,95.49,95.69,95.49,95.63,27053.0,64.2346,64.3691,64.2346,64.3288,27053.0
2015-11-16 15:40:00,95.62,95.67,95.55,95.61,26527.0,64.322,64.3557,64.275,64.3153,26527.0
2015-11-16 15:50:00,95.62,95.84,95.56,95.84,65586.0,64.322,64.47,64.2817,64.47,65586.0
2015-11-17 09:30:00,96.14,96.14,95.14,95.31,22656.0,64.6718,64.6718,63.9992,64.1135,22656.0
2015-11-17 09:40:00,95.31,95.35,95.01,95.03,16261.0,64.1135,64.1404,63.9117,63.9252,16261.0
2015-11-17 09:50:00,95.01,95.24,94.91,95.2,15754.0,63.9117,64.0664,63.8444,64.0395,15754.0
2015-11-17 10:00:00,95.14,95.57,95.14,95.57,7901.0,63.9992,64.2884,63.9992,64.2884,7901.0
2015-11-17 10:10:00,95.61,95.76,95.54,95.58,15566.0,64.3153,64.4162,64.2682,64.2951,15566.0
2015-11-17 10:20:00,95.54,95.67,95.49,95.62,7696.0,64.2682,64.3557,64.2346,64.322,7696.0
2015-11-17 10:30:00,95.59,95.89,95.59,95.83,9226.0,64.3019,64.5037,64.3019,64.4633,9226.0
2015-11-17 10:40:00,95.7,95.72,95.53,95.64,28075.0,64.3759,64.3893,64.2615,64.3355,28075.0
2015-11-17 10:50:00,95.63,95.64,95.47,95.48,14940.0,64.3288,64.3355,64.2211,64.2279,14940.0
2015-11-17 11:00:00,95.48,95.5,95.29,95.34,16758.0,64.2279,64.2413,64.1001,64.1337,16758.0
2015-11-17 11:10:00,95.36,95.62,95.36,95.51,27689.0,64.1472,64.322,64.1472,64.2481,27689.0
2015-11-17 11:20:00,95.48,95.56,95.41,95.43,15253.0,64.2279,64.2817,64.1808,64.1942,15253.0
2015-11-17 11:30:00,95.45,95.6,95.4,95.47,17076.0,64.2077,64.3086,64.1741,64.2211,17076.0
2015-11-17 11:40:00,95.47,95.51,95.36,95.37,9744.0,64.2211,64.2481,64.1472,64.1539,9744.0
2015-11-17 11:50:00,95.37,95.46,95.33,95.36,21117.0,64.1539,64.2144,64.127,64.1472,21117.0
2015-11-17 12:00:00,95.38,95.5,95.37,95.38,14547.0,64.1606,64.2413,64.1539,64.1606,14547.0
2015-11-17 12:10:00,95.38,95.45,95.36,95.38,10428.0,64.1606,64.2077,64.1472,64.1606,10428.0
2015-11-17 12:20:00,95.42,95.42,95.22,95.24,10058.0,64.1875,64.1875,64.053,64.0664,10058.0
2015-11-17 12:30:00,95.22,95.38,95.21,95.37,11247.0,64.053,64.1606,64.0462,64.1539,11247.0
2015-11-17 12:40:00,95.34,95.34,95.16,95.2,7839.0,64.1337,64.1337,64.0126,64.0395,7839.0
2015-11-17 12:50:00,95.2,95.33,95.2,95.31,13956.0,64.0395,64.127,64.0395,64.1135,13956.0
2015-11-17 13:00:00,95.34,95.39,95.28,95.28,14969.0,64.1337,64.1673,64.0933,64.0933,14969.0
2015-11-17 13:10:00,95.28,95.36,95.14,95.14,20788.0,64.0933,64.1472,63.9992,63.9992,20788.0
2015-11-17 13:20:00,95.14,95.18,95.04,95.07,5310.0,63.9992,64.0261,63.9319,63.9521,5310.0
2015-11-17 13:30:00,95.05,95.16,94.95,95.09,20246.0,63.9386,64.0126,63.8714,63.9655,20246.0
2015-11-17 13:40:00,95.1,95.25,95.02,95.21,6117.0,63.9723,64.0732,63.9184,64.0462,6117.0
2015-11-17 13:50:00,95.16,95.46,95.15,95.39,7400.0,64.0126,64.2144,64.0059,64.1673,7400.0
2015-11-17 14:00:00,95.38,95.6,95.27,95.57,6339.0,64.1606,64.3086,64.0866,64.2884,6339.0
2015-11-17 14:10:00,95.55,95.62,95.43,95.44,7327.0,64.275,64.322,64.1942,64.201,7327.0
2015-11-17 14:20:00,95.41,95.42,95.28,95.31,25518.0,64.1808,64.1875,64.0933,64.1135,25518.0
2015-11-17 14:30:00,95.27,95.32,95.11,95.21,13172.0,64.0866,64.1202,63.979,64.0462,13172.0
2015-11-17 14:40:00,95.21,95.3,95.01,95.18,11614.0,64.0462,64.1068,63.9117,64.0261,11614.0
2015-11-17 14:50:00,95.22,95.32,95.09,95.25,12266.0,64.053,64.1202,63.9655,64.0732,12266.0
2015-11-17 15:00:00,95.25,95.25,94.9,94.96,38801.0,64.0732,64.0732,63.8377,63.8781,38801.0
2015-11-17 15:10:00,94.95,94.99,94.82,94.94,15284.0,63.8714,63.8983,63.7839,63.8646,15284.0
2015-11-17 15:20:00,94.91,95.07,94.9,95.03,23872.0,63.8444,63.9521,63.8377,63.9252,23872.0
2015-11-17 15:30:00,95.03,95.25,94.96,95.22,38277.0,63.9252,64.0732,63.8781,64.053,38277.0
2015-11-17 15:40:00,95.22,95.49,95.21,95.4,27802.0,64.053,64.2346,64.0462,64.1741,27802.0
2015-11-17 15:50:00,95.39,95.46,95.22,95.22,71083.0,64.1673,64.2144,64.053,64.053,71083.0
2015-11-18 09:30:00,95.54,95.7,94.99,95.34,13951.0,64.2682,64.3759,63.8983,64.1337,13951.0
2015-11-18 09:40:00,95.28,95.45,94.88,95.43,11998.0,64.0933,64.2077,63.8243,64.1942,11998.0
2015-11-18 09:50:00,95.43,95.49,95.2,95.41,22010.0,64.1942,64.2346,64.0395,64.1808,22010.0
2015-11-18 10:00:00,95.38,95.63,95.32,95.59,6300.0,64.1606,64.3288,64.1202,64.3019,6300.0
2015-11-18 10:10:00,95.47,95.47,95.04,95.21,11391.0,64.2211,64.2211,63.9319,64.0462,11391.0
2015-11-18 10:20:00,95.2,95.3,94.99,95.12,6000.0,64.0395,64.1068,63.8983,63.9857,6000.0
2015-11-18 10:30:00,95.05,95.27,95.0,95.09,5961.0,63.9386,64.0866,63.905,63.9655,5961.0
2015-11-18 10:40:00,95.12,95.14,94.89,95.0,7453.0,63.9857,63.9992,63.831,63.905,7453.0
2015-11-18 10:50:00,94.93,95.03,94.86,94.92,5100.0,63.8579,63.9252,63.8108,63.8512,5100.0
2015-11-18 11:00:00,94.88,94.99,94.78,94.98,7089.0,63.8243,63.8983,63.757,63.8915,7089.0
2015-11-18 11:10:00,94.92,95.1,94.86,95.06,8848.0,63.8512,63.9723,63.8108,63.9453,8848.0
2015-11-18 11:20:00,95.05,95.18,95.01,95.17,6822.0,63.9386,64.0261,63.9117,64.0193,6822.0
2015-11-18 11:30:00,95.15,95.2,95.13,95.14,7365.0,64.0059,64.0395,63.9924,63.9992,7365.0
2015-11-18 11:40:00,95.18,95.26,95.06,95.23,10480.0,64.0261,64.0799,63.9453,64.0597,10480.0
2015-11-18 11:50:00,95.25,95.27,95.15,95.15,12522.0,64.0732,64.0866,64.0059,64.0059,12522.0
2015-11-18 12:00:00,95.17,95.21,95.1,95.12,10859.0,64.0193,64.0462,63.9723,63.9857,10859.0
2015-11-18 12:10:00,95.12,95.23,95.12,95.22,9295.0,63.9857,64.0597,63.9857,64.053,9295.0
2015-11-18 12:20:00,95.22,95.6,95.08,95.6,23425.0,64.053,64.3086,63.9588,64.3086,23425.0
2015-11-18 12:30:00,95.62,95.67,95.52,95.62,11090.0,64.322,64.3557,64.2548,64.322,11090.0
2015-11-18 12:40:00,95.61,95.71,95.57,95.69,7065.0,64.3153,64.3826,64.2884,64.3691,7065.0
2015-11-18 12:50:00,95.68,95.81,95.68,95.79,11609.0,64.3624,64.4499,64.3624,64.4364,11609.0
2015-11-18 13:00:00,95.81,95.82,95.7,95.77,6080.0,64.4499,64.4566,64.3759,64.423,6080.0
2015-11-18 13:10:00,95.76,95.88,95.74,95.84,8015.0,64.4162,64.4969,64.4028,64.47,8015.0
2015-11-18 13:20:00,95.84,95.88,95.75,95.77,11619.0,64.47,64.4969,64.4095,64.423,11619.0
2015-11-18 13:30:00,95.78,95.84,95.69,95.69,16409.0,64.4297,64.47,64.3691,64.3691,16409.0
2015-11-18 13:40:00,95.67,95.7,95.55,95.56,9998.0,64.3557,64.3759,64.275,64.2817,9998.0
2015-11-18 13:50:00,95.55,95.75,95.54,95.63,6006.0,64.275,64.4095,64.2682,64.3288,6006.0
2015-11-18 14:00:00,95.68,95.82,95.44,95.56,33055.0,64.3624,64.4566,64.201,64.2817,33055.0
2015-11-18 14:10:00,95.61,95.82,95.56,95.76,26205.0,64.3153,64.4566,64.2817,64.4162,26205.0
2015-11-18 14:20:00,95.72,95.79,95.65,95.73,7700.0,64.3893,64.4364,64.3422,64.396,7700.0
2015-11-18 14:30:00,95.72,95.73,95.56,95.68,16985.0,64.3893,64.396,64.2817,64.3624,16985.0
2015-11-18 14:40:00,95.69,95.86,95.67,95.82,17489.0,64.3691,64.4835,64.3557,64.4566,17489.0
2015-11-18 14:50:00,95.82,96.07,95.81,96.01,22519.0,64.4566,64.6248,64.4499,64.5844,22519.0
2015-11-18 15:00:00,96.05,96.12,95.95,95.99,12246.0,64.6113,64.6584,64.544,64.5709,12246.0
2015-11-18 15:10:00,96.01,96.11,95.95,96.02,14245.0,64.5844,64.6517,64.544,64.5911,14245.0
2015-11-18 15:20:00,96.02,96.04,95.92,95.95,8056.0,64.5911,64.6046,64.5239,64.544,8056.0
2015-11-18 15:30:00,95.94,96.06,95.92,95.94,24532.0,64.5373,64.618,64.5239,64.5373,24532.0
2015-11-18 15:40:00,95.94,96.07,95.93,96.0,22989.0,64.5373,64.6248,64.5306,64.5777,22989.0
2015-11-18 15:50:00,96.03,96.25,95.99,96.14,83510.0,64.5979,64.7458,64.5709,64.6718,83510.0
2015-11-19 09:30:00,96.18,96.76,96.18,96.71,18018.0,64.6988,65.0889,64.6988,65.0553,18018.0
2015-11-19 09:40:00,96.58,96.9,96.45,96.58,16231.0,64.9678,65.1831,64.8804,64.9678,16231.0
2015-11-19 09:50:00,96.57,96.6,96.43,96.44,5714.0,64.9611,64.9813,64.8669,64.8737,5714.0
2015-11-19 10:00:00,96.49,96.6,96.49,96.55,21844.0,64.9073,64.9813,64.9073,64.9476,21844.0
2015-11-19 10:10:00,96.51,96.57,96.31,96.33,13393.0,64.9207,64.9611,64.7862,64.7997,13393.0
2015-11-19 10:20:00,96.34,96.4,95.96,96.02,37564.0,64.8064,64.8467,64.5508,64.5911,37564.0
2015-11-19 10:30:00,96.01,96.13,95.89,96.06,60127.0,64.5844,64.6651,64.5037,64.618,60127.0
2015-11-19 10:40:00,96.05,96.17,95.94,96.16,60630.0,64.6113,64.692,64.5373,64.6853,60630.0
2015-11-19 10:50:00,96.14,96.41,96.1,96.4,17558.0,64.6718,64.8535,64.6449,64.8467,17558.0
2015-11-19 11:00:00,96.39,96.39,96.18,96.2,15399.0,64.84,64.84,64.6988,64.7122,15399.0
2015-11-19 11:10:00,96.21,96.29,96.09,96.24,14523.0,64.7189,64.7727,64.6382,64.7391,14523.0
2015-11-19 11:20:00,96.26,96.28,96.11,96.2,21458.0,64.7526,64.766,64.6517,64.7122,21458.0
2015-11-19 11:30:00,96.16,96.21,95.91,95.91,20379.0,64.6853,64.7189,64.5171,64.5171,20379.0
2015-11-19 11:40:00,95.91,96.11,95.91,96.03,22942.0,64.5171,64.6517,64.5171,64.5979,22942.0
2015-11-19 11:50:00,96.02,96.09,95.88,95.88,20482.0,64.5911,64.6382,64.4969,64.4969,20482.0
2015-11-19 12:00:00,95.88,96.36,95.88,96.24,85729.0,64.4969,64.8198,64.4969,64.7391,85729.0
2015-11-19 12:10:00,96.28,96.34,96.16,96.18,15473.0,64.766,64.8064,64.6853,64.6988,15473.0
2015-11-19 12:20:00,96.17,96.3,96.15,96.23,11755.0,64.692,64.7795,64.6786,64.7324,11755.0
2015-11-19 12:30:00,96.23,96.36,96.23,96.28,12534.0,64.7324,64.8198,64.7324,64.766,12534.0
2015-11-19 12:40:00,96.34,96.48,96.2,96.42,18757.0,64.8064,64.9006,64.7122,64.8602,18757.0
2015-11-19 12:50:00,96.43,96.57,96.38,96.52,21829.0,64.8669,64.9611,64.8333,64.9275,21829.0
2015-11-19 13:00:00,96.5,96.6,96.44,96.6,37617.0,64.914,64.9813,64.8737,64.9813,37617.0
2015-11-19 13:10:00,96.59,96.66,96.4,96.41,35567.0,64.9746,65.0216,64.8467,64.8535,35567.0
2015-11-19 13:20:00,96.41,96.56,96.36,96.54,17085.0,64.8535,64.9544,64.8198,64.9409,17085.0
2015-11-19 13:30:00,96.57,96.68,96.32,96.37,24384.0,64.9611,65.0351,64.7929,64.8266,24384.0
2015-11-19 13:40:00,96.36,96.59,96.35,96.44,23130.0,64.8198,64.9746,64.8131,64.8737,23130.0
2015-11-19 13:50:00,96.48,96.64,96.44,96.55,19851.0,64.9006,65.0082,64.8737,64.9476,19851.0
2015-11-19 14:00:00,96.58,96.75,96.58,96.75,13688.0,64.9678,65.0822,64.9678,65.0822,13688.0
2015-11-19 14:10:00,96.72,96.84,96.67,96.84,10898.0,65.062,65.1427,65.0284,65.1427,10898.0
2015-11-19 14:20:00,96.82,96.93,96.8,96.85,16058.0,65.1293,65.2033,65.1158,65.1495,16058.0
2015-11-19 14:30:00,96.84,96.92,96.69,96.72,12063.0,65.1427,65.1965,65.0418,65.062,12063.0
2015-11-19 14:40:00,96.7,96.91,96.68,96.87,20952.0,65.0485,65.1898,65.0351,65.1629,20952.0
2015-11-19 14:50:00,96.89,96.99,96.88,96.92,11335.0,65.1764,65.2436,65.1696,65.1965,11335.0
2015-11-19 15:00:00,96.92,96.95,96.85,96.94,15887.0,65.1965,65.2167,65.1495,65.21,15887.0
2015-11-19 15:10:00,96.94,97.08,96.86,97.08,32052.0,65.21,65.3042,65.1562,65.3042,32052.0
2015-11-19 15:20:00,97.06,97.23,97.06,97.17,33681.0,65.2907,65.4051,65.2907,65.3647,33681.0
2015-11-19 15:30:00,97.21,97.23,97.07,97.07,36290.0,65.3916,65.4051,65.2974,65.2974,36290.0
2015-11-19 15:40:00,97.09,97.19,96.97,97.19,38906.0,65.3109,65.3782,65.2302,65.3782,38906.0
2015-11-19 15:50:00,97.19,97.27,97.17,97.17,88594.0,65.3782,65.432,65.3647,65.3647,88594.0
2015-11-20 09:30:00,97.55,98.32,97.07,97.84,154235.0,65.6203,66.1383,65.2974,65.8154,154235.0
2015-11-20 09:40:00,97.94,98.0,97.57,97.73,38988.0,65.8827,65.923,65.6338,65.7414,38988.0
2015-11-20 09:50:00,97.65,97.74,97.43,97.56,43478.0,65.6876,65.7481,65.5396,65.6271,43478.0
2015-11-20 10:00:00,97.57,97.57,97.09,97.11,14442.0,65.6338,65.6338,65.3109,65.3243,14442.0
2015-11-20 10:10:00,97.19,97.44,97.18,97.29,102594.0,65.3782,65.5463,65.3714,65.4454,102594.0
2015-11-20 10:20:00,97.33,97.38,97.23,97.3,72320.0,65.4723,65.506,65.4051,65.4522,72320.0
2015-11-20 10:30:00,97.31,97.46,97.18,97.41,25827.0,65.4589,65.5598,65.3714,65.5262,25827.0
2015-11-20 10:40:00,97.37,97.38,97.02,97.04,38978.0,65.4992,65.506,65.2638,65.2773,38978.0
2015-11-20 10:50:00,97.04,97.28,97.04,97.26,28042.0,65.2773,65.4387,65.2773,65.4253,28042.0
2015-11-20 11:00:00,97.25,97.37,97.19,97.25,21949.0,65.4185,65.4992,65.3782,65.4185,21949.0
2015-11-20 11:10:00,97.21,97.34,97.21,97.33,11710.0,65.3916,65.4791,65.3916,65.4723,11710.0
2015-11-20 11:20:00,97.32,97.45,97.2,97.4,215500.0,65.4656,65.5531,65.3849,65.5194,215500.0
2015-11-20 11:30:00,97.4,97.45,97.33,97.36,14397.0,65.5194,65.5531,65.4723,65.4925,14397.0
2015-11-20 11:40:00,97.4,97.43,97.31,97.32,10880.0,65.5194,65.5396,65.4589,65.4656,10880.0
2015-11-20 11:50:00,97.36,97.45,97.29,97.45,11431.0,65.4925,65.5531,65.4454,65.5531,11431.0
2015-11-20 12:00:00,97.46,97.46,97.38,97.41,14150.0,65.5598,65.5598,65.506,65.5262,14150.0
2015-11-20 12:10:00,97.39,97.39,97.17,97.32,4700.0,65.5127,65.5127,65.3647,65.4656,4700.0
2015-11-20 12:20:00,97.3,97.42,97.26,97.4,12740.0,65.4522,65.5329,65.4253,65.5194,12740.0
2015-11-20 12:30:00,97.36,97.45,97.28,97.29,9202.0,65.4925,65.5531,65.4387,65.4454,9202.0
2015-11-20 12:40:00,97.29,97.42,97.29,97.35,9324.0,65.4454,65.5329,65.4454,65.4858,9324.0
2015-11-20 12:50:00,97.35,97.44,97.34,97.41,7634.0,65.4858,65.5463,65.4791,65.5262,7634.0
2015-11-20 13:00:00,97.45,97.5,97.4,97.4,6923.0,65.5531,65.5867,65.5194,65.5194,6923.0
2015-11-20 13:10:00,97.43,97.43,97.23,97.31,9287.0,65.5396,65.5396,65.4051,65.4589,9287.0
2015-11-20 13:20:00,97.31,97.35,97.18,97.2,8640.0,65.4589,65.4858,65.3714,65.3849,8640.0
2015-11-20 13:30:00,97.18,97.18,96.92,96.97,10205.0,65.3714,65.3714,65.1965,65.2302,10205.0
2015-11-20 13:40:00,97.0,97.11,97.0,97.09,9582.0,65.2504,65.3243,65.2504,65.3109,9582.0
2015-11-20 13:50:00,97.11,97.3,97.06,97.26,20638.0,65.3243,65.4522,65.2907,65.4253,20638.0
2015-11-20 14:00:00,97.28,97.36,97.23,97.34,11693.0,65.4387,65.4925,65.4051,65.4791,11693.0
2015-11-20 14:10:00,97.31,97.35,97.23,97.35,8272.0,65.4589,65.4858,65.4051,65.4858,8272.0
2015-11-20 14:20:00,97.33,97.35,97.26,97.3,14220.0,65.4723,65.4858,65.4253,65.4522,14220.0
2015-11-20 14:30:00,97.32,97.46,97.25,97.42,68547.0,65.4656,65.5598,65.4185,65.5329,68547.0
2015-11-20 14:40:00,97.42,97.46,97.36,97.41,22223.0,65.5329,65.5598,65.4925,65.5262,22223.0
2015-11-20 14:50:00,97.42,97.42,97.27,97.27,11966.0,65.5329,65.5329,65.432,65.432,11966.0
2015-11-20 15:00:00,97.3,97.38,97.2,97.27,16816.0,65.4522,65.506,65.3849,65.432,16816.0
2015-11-20 15:10:00,97.28,97.42,97.26,97.38,17935.0,65.4387,65.5329,65.4253,65.506,17935.0
2015-11-20 15:20:00,97.38,97.42,97.3,97.4,20249.0,65.506,65.5329,65.4522,65.5194,20249.0
2015-11-20 15:30:00,97.39,97.44,97.31,97.33,42983.0,65.5127,65.5463,65.4589,65.4723,42983.0
2015-11-20 15:40:00,97.33,97.43,97.31,97.37,43785.0,65.4723,65.5396,65.4589,65.4992,43785.0
2015-11-20 15:50:00,97.4,97.71,97.4,97.63,445731.0,65.5194,65.728,65.5194,65.6741,445731.0
2015-11-23 09:30:00,97.63,97.94,97.1,97.21,26515.0,65.6741,65.8827,65.3176,65.3916,26515.0
2015-11-23 09:40:00,97.25,97.29,97.01,97.03,17952.0,65.4185,65.4454,65.2571,65.2705,17952.0
2015-11-23 09:50:00,97.03,97.08,96.72,96.82,44540.0,65.2705,65.3042,65.062,65.1293,44540.0
2015-11-23 10:00:00,96.92,97.46,96.92,97.45,6489.0,65.1965,65.5598,65.1965,65.5531,6489.0
2015-11-23 10:10:00,97.49,97.64,97.42,97.57,12443.0,65.58,65.6809,65.5329,65.6338,12443.0
2015-11-23 10:20:00,97.59,97.61,97.23,97.32,16143.0,65.6472,65.6607,65.4051,65.4656,16143.0
2015-11-23 10:30:00,97.34,97.55,97.33,97.45,5300.0,65.4791,65.6203,65.4723,65.5531,5300.0
2015-11-23 10:40:00,97.47,97.5,97.3,97.38,9451.0,65.5665,65.5867,65.4522,65.506,9451.0
2015-11-23 10:50:00,97.36,97.37,97.26,97.36,17593.0,65.4925,65.4992,65.4253,65.4925,17593.0
2015-11-23 11:00:00,97.36,97.43,97.28,97.42,11250.0,65.4925,65.5396,65.4387,65.5329,11250.0
2015-11-23 11:10:00,97.4,97.4,97.28,97.3,25960.0,65.5194,65.5194,65.4387,65.4522,25960.0
2015-11-23 11:20:00,97.31,97.31,97.22,97.27,8698.0,65.4589,65.4589,65.3983,65.432,8698.0
2015-11-23 11:30:00,97.25,97.3,97.22,97.22,12928.0,65.4185,65.4522,65.3983,65.3983,12928.0
2015-11-23 11:40:00,97.23,97.4,97.23,97.37,10459.0,65.4051,65.5194,65.4051,65.4992,10459.0
2015-11-23 11:50:00,97.39,97.4,97.3,97.34,15879.0,65.5127,65.5194,65.4522,65.4791,15879.0
2015-11-23 12:00:00,97.32,97.42,97.31,97.42,14522.0,65.4656,65.5329,65.4589,65.5329,14522.0
2015-11-23 12:10:00,97.41,97.42,97.29,97.32,8115.0,65.5262,65.5329,65.4454,65.4656,8115.0
2015-11-23 12:20:00,97.32,97.36,97.29,97.33,4413.0,65.4656,65.4925,65.4454,65.4723,4413.0
2015-11-23 12:30:00,97.29,97.4,97.29,97.39,4000.0,65.4454,65.5194,65.4454,65.5127,4000.0
2015-11-23 12:40:00,97.42,97.42,97.3,97.41,9412.0,65.5329,65.5329,65.4522,65.5262,9412.0
2015-11-23 12:50:00,97.41,97.41,97.33,97.33,22550.0,65.5262,65.5262,65.4723,65.4723,22550.0
2015-11-23 13:00:00,97.34,97.39,97.25,97.26,6489.0,65.4791,65.5127,65.4185,65.4253,6489.0
2015-11-23 13:10:00,97.28,97.4,97.28,97.32,15635.0,65.4387,65.5194,65.4387,65.4656,15635.0
2015-11-23 13:20:00,97.36,97.41,97.33,97.4,13163.0,65.4925,65.5262,65.4723,65.5194,13163.0
2015-11-23 13:30:00,97.38,97.4,97.29,97.31,17817.0,65.506,65.5194,65.4454,65.4589,17817.0
2015-11-23 13:40:00,97.32,97.32,97.19,97.19,6898.0,65.4656,65.4656,65.3782,65.3782,6898.0
2015-11-23 13:50:00,97.22,97.43,97.22,97.39,25855.0,65.3983,65.5396,65.3983,65.5127,25855.0
2015-11-23 14:00:00,97.37,97.44,97.35,97.37,20679.0,65.4992,65.5463,65.4858,65.4992,20679.0
2015-11-23 14:10:00,97.36,97.5,97.35,97.36,83707.0,65.4925,65.5867,65.4858,65.4925,83707.0
2015-11-23 14:20:00,97.35,97.36,97.28,97.28,6500.0,65.4858,65.4925,65.4387,65.4387,6500.0
2015-11-23 14:30:00,97.3,97.3,97.18,97.23,11760.0,65.4522,65.4522,65.3714,65.4051,11760.0
2015-11-23 14:40:00,97.22,97.36,97.15,97.35,28926.0,65.3983,65.4925,65.3513,65.4858,28926.0
2015-11-23 14:50:00,97.31,97.42,97.27,97.42,11928.0,65.4589,65.5329,65.432,65.5329,11928.0
2015-11-23 15:00:00,97.4,97.45,97.35,97.39,37581.0,65.5194,65.5531,65.4858,65.5127,37581.0
2015-11-23 15:10:00,97.37,97.43,97.37,97.43,21066.0,65.4992,65.5396,65.4992,65.5396,21066.0
2015-11-23 15:20:00,97.42,97.44,97.33,97.34,53321.0,65.5329,65.5463,65.4723,65.4791,53321.0
2015-11-23 15:30:00,97.34,97.44,97.34,97.41,26888.0,65.4791,65.5463,65.4791,65.5262,26888.0
2015-11-23 15:40:00,97.4,97.47,97.36,97.4,53215.0,65.5194,65.5665,65.4925,65.5194,53215.0
2015-11-23 15:50:00,97.41,97.43,97.3,97.32,225001.0,65.5262,65.5396,65.4522,65.4656,225001.0
2015-11-24 09:30:00,96.47,96.67,96.07,96.11,23235.0,64.8938,65.0284,64.6248,64.6517,23235.0
2015-11-24 09:40:00,96.17,96.3,95.94,95.98,18445.0,64.692,64.7795,64.5373,64.5642,18445.0
2015-11-24 09:50:00,95.95,96.33,95.95,96.32,8731.0,64.544,64.7997,64.544,64.7929,8731.0
2015-11-24 10:00:00,96.2,96.21,95.98,96.13,18594.0,64.7122,64.7189,64.5642,64.6651,18594.0
2015-11-24 10:10:00,96.08,96.22,95.98,96.04,41187.0,64.6315,64.7257,64.5642,64.6046,41187.0
2015-11-24 10:20:00,96.0,96.05,95.75,95.75,21000.0,64.5777,64.6113,64.4095,64.4095,21000.0
2015-11-24 10:30:00,95.75,95.75,95.5,95.57,21588.0,64.4095,64.4095,64.2413,64.2884,21588.0
2015-11-24 10:40:00,95.55,95.64,95.34,95.34,24153.0,64.275,64.3355,64.1337,64.1337,24153.0
2015-11-24 10:50:00,95.32,95.47,95.29,95.35,12200.0,64.1202,64.2211,64.1001,64.1404,12200.0
2015-11-24 11:00:00,95.38,95.53,95.33,95.51,9400.0,64.1606,64.2615,64.127,64.2481,9400.0
2015-11-24 11:10:00,95.5,95.51,95.28,95.37,22766.0,64.2413,64.2481,64.0933,64.1539,22766.0
2015-11-24 11:20:00,95.37,95.55,95.28,95.52,15413.0,64.1539,64.275,64.0933,64.2548,15413.0
2015-11-24 11:30:00,95.54,95.76,95.54,95.7,10688.0,64.2682,64.4162,64.2682,64.3759,10688.0
2015-11-24 11:40:00,95.69,95.76,95.58,95.61,10259.0,64.3691,64.4162,64.2951,64.3153,10259.0
2015-11-24 11:50:00,95.59,95.62,95.5,95.58,14186.0,64.3019,64.322,64.2413,64.2951,14186.0
2015-11-24 12:00:00,95.6,95.62,95.45,95.49,16494.0,64.3086,64.322,64.2077,64.2346,16494.0
2015-11-24 12:10:00,95.48,95.54,95.4,95.44,16018.0,64.2279,64.2682,64.1741,64.201,16018.0
2015-11-24 12:20:00,95.4,95.48,95.35,95.45,13687.0,64.1741,64.2279,64.1404,64.2077,13687.0
2015-11-24 12:30:00,95.47,95.47,95.31,95.34,13508.0,64.2211,64.2211,64.1135,64.1337,13508.0
2015-11-24 12:40:00,95.35,95.38,95.31,95.37,10615.0,64.1404,64.1606,64.1135,64.1539,10615.0
2015-11-24 12:50:00,95.36,95.59,95.36,95.59,8400.0,64.1472,64.3019,64.1472,64.3019,8400.0
2015-11-24 13:00:00,95.58,95.82,95.57,95.82,21442.0,64.2951,64.4566,64.2884,64.4566,21442.0
2015-11-24 13:10:00,95.84,95.84,95.58,95.61,14911.0,64.47,64.47,64.2951,64.3153,14911.0
2015-11-24 13:20:00,95.6,95.77,95.59,95.69,13584.0,64.3086,64.423,64.3019,64.3691,13584.0
2015-11-24 13:30:00,95.68,95.77,95.67,95.75,32350.0,64.3624,64.423,64.3557,64.4095,32350.0
2015-11-24 13:40:00,95.76,95.82,95.73,95.73,13609.0,64.4162,64.4566,64.396,64.396,13609.0
2015-11-24 13:50:00,95.73,95.77,95.71,95.76,34626.0,64.396,64.423,64.3826,64.4162,34626.0
2015-11-24 14:00:00,95.74,95.98,95.74,95.9,22970.0,64.4028,64.5642,64.4028,64.5104,22970.0
2015-11-24 14:10:00,95.91,95.93,95.61,95.65,19369.0,64.5171,64.5306,64.3153,64.3422,19369.0
2015-11-24 14:20:00,95.7,95.73,95.59,95.65,15923.0,64.3759,64.396,64.3019,64.3422,15923.0
2015-11-24 14:30:00,95.69,95.9,95.69,95.88,23228.0,64.3691,64.5104,64.3691,64.4969,23228.0
2015-11-24 14:40:00,95.89,95.9,95.83,95.84,15857.0,64.5037,64.5104,64.4633,64.47,15857.0
2015-11-24 14:50:00,95.83,96.01,95.83,96.01,21789.0,64.4633,64.5844,64.4633,64.5844,21789.0
2015-11-24 15:00:00,96.0,96.21,95.95,96.2,14445.0,64.5777,64.7189,64.544,64.7122,14445.0
2015-11-24 15:10:00,96.19,96.23,96.12,96.13,19559.0,64.7055,64.7324,64.6584,64.6651,19559.0
2015-11-24 15:20:00,96.12,96.21,96.1,96.19,22903.0,64.6584,64.7189,64.6449,64.7055,22903.0
2015-11-24 15:30:00,96.18,96.25,96.11,96.14,28049.0,64.6988,64.7458,64.6517,64.6718,28049.0
2015-11-24 15:40:00,96.19,96.22,96.12,96.19,37691.0,64.7055,64.7257,64.6584,64.7055,37691.0
2015-11-24 15:50:00,96.17,96.23,96.09,96.15,128185.0,64.692,64.7324,64.6382,64.6786,128185.0
2015-11-25 09:30:00,96.47,96.47,95.73,96.04,21551.0,64.8938,64.8938,64.396,64.6046,21551.0
2015-11-25 09:40:00,96.02,96.22,95.92,96.1,17215.0,64.5911,64.7257,64.5239,64.6449,17215.0
2015-11-25 09:50:00,96.07,96.18,95.98,96.08,11098.0,64.6248,64.6988,64.5642,64.6315,11098.0
2015-11-25 10:00:00,96.15,96.4,96.11,96.3,12166.0,64.6786,64.8467,64.6517,64.7795,12166.0
2015-11-25 10:10:00,96.27,96.27,96.12,96.2,3134.0,64.7593,64.7593,64.6584,64.7122,3134.0
2015-11-25 10:20:00,96.23,96.23,96.05,96.15,7822.0,64.7324,64.7324,64.6113,64.6786,7822.0
2015-11-25 10:30:00,96.11,96.21,96.11,96.12,10242.0,64.6517,64.7189,64.6517,64.6584,10242.0
2015-11-25 10:40:00,96.11,96.13,96.05,96.05,5846.0,64.6517,64.6651,64.6113,64.6113,5846.0
2015-11-25 10:50:00,96.06,96.09,95.96,96.01,4139.0,64.618,64.6382,64.5508,64.5844,4139.0
2015-11-25 11:00:00,95.99,95.99,95.84,95.86,4904.0,64.5709,64.5709,64.47,64.4835,4904.0
2015-11-25 11:10:00,95.83,95.87,95.76,95.85,4415.0,64.4633,64.4902,64.4162,64.4768,4415.0
2015-11-25 11:20:00,95.84,95.87,95.78,95.84,21642.0,64.47,64.4902,64.4297,64.47,21642.0
2015-11-25 11:30:00,95.83,95.86,95.79,95.82,9223.0,64.4633,64.4835,64.4364,64.4566,9223.0
2015-11-25 11:40:00,95.82,95.87,95.77,95.84,12813.0,64.4566,64.4902,64.423,64.47,12813.0
2015-11-25 11:50:00,95.85,95.98,95.85,95.98,4319.0,64.4768,64.5642,64.4768,64.5642,4319.0
2015-11-25 12:00:00,96.01,96.06,95.93,95.96,6479.0,64.5844,64.618,64.5306,64.5508,6479.0
2015-11-25 12:10:00,95.93,96.04,95.93,95.97,7091.0,64.5306,64.6046,64.5306,64.5575,7091.0
2015-11-25 12:20:00,95.99,96.04,95.96,96.01,5575.0,64.5709,64.6046,64.5508,64.5844,5575.0
2015-11-25 12:30:00,96.02,96.04,95.93,95.96,3502.0,64.5911,64.6046,64.5306,64.5508,3502.0
2015-11-25 12:40:00,95.94,95.98,95.91,95.97,3764.0,64.5373,64.5642,64.5171,64.5575,3764.0
2015-11-25 12:50:00,95.94,96.02,95.94,95.95,3141.0,64.5373,64.5911,64.5373,64.544,3141.0
2015-11-25 13:00:00,95.95,96.0,95.92,96.0,2099.0,64.544,64.5777,64.5239,64.5777,2099.0
2015-11-25 13:10:00,96.0,96.0,95.93,95.98,8131.0,64.5777,64.5777,64.5306,64.5642,8131.0
2015-11-25 13:20:00,95.99,95.99,95.87,95.89,11590.0,64.5709,64.5709,64.4902,64.5037,11590.0
2015-11-25 13:30:00,95.9,95.94,95.89,95.9,5708.0,64.5104,64.5373,64.5037,64.5104,5708.0
2015-11-25 13:40:00,95.89,95.98,95.86,95.97,5102.0,64.5037,64.5642,64.4835,64.5575,5102.0
2015-11-25 13:50:00,95.95,95.99,95.89,95.96,7290.0,64.544,64.5709,64.5037,64.5508,7290.0
2015-11-25 14:00:00,95.97,96.0,95.95,95.98,11526.0,64.5575,64.5777,64.544,64.5642,11526.0
2015-11-25 14:10:00,95.97,96.05,95.96,96.05,10528.0,64.5575,64.6113,64.5508,64.6113,10528.0
2015-11-25 14:20:00,96.07,96.07,95.98,96.02,8111.0,64.6248,64.6248,64.5642,64.5911,8111.0
2015-11-25 14:30:00,96.0,96.03,95.97,96.01,19644.0,64.5777,64.5979,64.5575,64.5844,19644.0
2015-11-25 14:40:00,96.0,96.04,95.95,96.02,24531.0,64.5777,64.6046,64.544,64.5911,24531.0
2015-11-25 14:50:00,96.03,96.04,95.99,96.01,11476.0,64.5979,64.6046,64.5709,64.5844,11476.0
2015-11-25 15:00:00,96.03,96.06,96.0,96.01,16732.0,64.5979,64.618,64.5777,64.5844,16732.0
2015-11-25 15:10:00,96.01,96.01,95.97,95.99,16964.0,64.5844,64.5844,64.5575,64.5709,16964.0
2015-11-25 15:20:00,95.97,96.04,95.96,96.04,24170.0,64.5575,64.6046,64.5508,64.6046,24170.0
2015-11-25 15:30:00,96.03,96.04,95.93,95.95,14984.0,64.5979,64.6046,64.5306,64.544,14984.0
2015-11-25 15:40:00,95.95,96.0,95.92,95.96,37653.0,64.544,64.5777,64.5239,64.5508,37653.0
2015-11-25 15:50:00,95.96,95.98,95.88,95.92,48866.0,64.5508,64.5642,64.4969,64.5239,48866.0
2015-11-27 09:30:00,96.06,96.26,95.68,96.04,11888.0,64.618,64.7526,64.3624,64.6046,11888.0
2015-11-27 09:40:00,95.96,96.06,95.76,95.91,8355.0,64.5508,64.618,64.4162,64.5171,8355.0
2015-11-27 09:50:00,95.95,96.25,95.81,96.2,11665.0,64.544,64.7458,64.4499,64.7122,11665.0
2015-11-27 10:00:00,96.23,96.33,96.0,96.33,9241.0,64.7324,64.7997,64.5777,64.7997,9241.0
2015-11-27 10:10:00,96.31,96.48,96.28,96.48,7956.0,64.7862,64.9006,64.766,64.9006,7956.0
2015-11-27 10:20:00,96.47,96.55,96.41,96.47,9300.0,64.8938,64.9476,64.8535,64.8938,9300.0
2015-11-27 10:30:00,96.46,96.5,96.24,96.29,12579.0,64.8871,64.914,64.7391,64.7727,12579.0
2015-11-27 10:40:00,96.28,96.48,96.28,96.43,6769.0,64.766,64.9006,64.766,64.8669,6769.0
2015-11-27 10:50:00,96.43,96.43,96.35,96.4,5700.0,64.8669,64.8669,64.8131,64.8467,5700.0
2015-11-27 11:00:00,96.41,96.55,96.38,96.51,5700.0,64.8535,64.9476,64.8333,64.9207,5700.0
2015-11-27 11:10:00,96.52,96.55,96.45,96.5,8827.0,64.9275,64.9476,64.8804,64.914,8827.0
2015-11-27 11:20:00,96.5,96.5,96.36,96.42,18100.0,64.914,64.914,64.8198,64.8602,18100.0
2015-11-27 11:30:00,96.49,96.6,96.46,96.54,6356.0,64.9073,64.9813,64.8871,64.9409,6356.0
2015-11-27 11:40:00,96.51,96.52,96.3,96.34,12228.0,64.9207,64.9275,64.7795,64.8064,12228.0
2015-11-27 11:50:00,96.34,96.36,96.16,96.23,9865.0,64.8064,64.8198,64.6853,64.7324,9865.0
2015-11-27 12:00:00,96.28,96.49,96.25,96.46,10620.0,64.766,64.9073,64.7458,64.8871,10620.0
2015-11-27 12:10:00,96.5,96.67,96.46,96.66,7000.0,64.914,65.0284,64.8871,65.0216,7000.0
2015-11-27 12:20:00,96.62,96.62,96.53,96.59,8560.0,64.9947,64.9947,64.9342,64.9746,8560.0
2015-11-27 12:30:00,96.59,96.67,96.57,96.6,8992.0,64.9746,65.0284,64.9611,64.9813,8992.0
2015-11-27 12:40:00,96.6,96.64,96.59,96.61,13941.0,64.9813,65.0082,64.9746,64.988,13941.0
2015-11-27 12:50:00,96.63,96.69,96.56,96.63,27248.0,65.0015,65.0418,64.9544,65.0015,27248.0
2015-11-30 09:30:00,96.7,96.85,96.35,96.62,30376.0,65.0485,65.1495,64.8131,64.9947,30376.0
2015-11-30 09:40:00,96.75,96.8,96.08,96.15,23495.0,65.0822,65.1158,64.6315,64.6786,23495.0
2015-11-30 09:50:00,96.11,96.41,96.11,96.34,30093.0,64.6517,64.8535,64.6517,64.8064,30093.0
2015-11-30 10:00:00,96.38,96.52,96.23,96.35,16006.0,64.8333,64.9275,64.7324,64.8131,16006.0
2015-11-30 10:10:00,96.38,96.41,96.22,96.28,12355.0,64.8333,64.8535,64.7257,64.766,12355.0
2015-11-30 10:20:00,96.27,96.37,96.09,96.26,50974.0,64.7593,64.8266,64.6382,64.7526,50974.0
2015-11-30 10:30:00,96.21,96.5,96.21,96.45,20229.0,64.7189,64.914,64.7189,64.8804,20229.0
2015-11-30 10:40:00,96.44,96.56,96.4,96.52,22581.0,64.8737,64.9544,64.8467,64.9275,22581.0
2015-11-30 10:50:00,96.52,96.64,96.48,96.59,17380.0,64.9275,65.0082,64.9006,64.9746,17380.0
2015-11-30 11:00:00,96.55,96.65,96.52,96.55,23075.0,64.9476,65.0149,64.9275,64.9476,23075.0
2015-11-30 11:10:00,96.55,96.63,96.54,96.54,16619.0,64.9476,65.0015,64.9409,64.9409,16619.0
2015-11-30 11:20:00,96.53,96.59,96.36,96.44,15866.0,64.9342,64.9746,64.8198,64.8737,15866.0
2015-11-30 11:30:00,96.42,96.64,96.37,96.55,20106.0,64.8602,65.0082,64.8266,64.9476,20106.0
2015-11-30 11:40:00,96.55,96.6,96.51,96.56,30333.0,64.9476,64.9813,64.9207,64.9544,30333.0
2015-11-30 11:50:00,96.56,96.63,96.51,96.56,29944.0,64.9544,65.0015,64.9207,64.9544,29944.0
2015-11-30 12:00:00,96.56,96.58,96.42,96.46,19071.0,64.9544,64.9678,64.8602,64.8871,19071.0
2015-11-30 12:10:00,96.48,96.57,96.44,96.57,9350.0,64.9006,64.9611,64.8737,64.9611,9350.0
2015-11-30 12:20:00,96.58,96.68,96.53,96.68,12884.0,64.9678,65.0351,64.9342,65.0351,12884.0
2015-11-30 12:30:00,96.67,96.7,96.6,96.67,8210.0,65.0284,65.0485,64.9813,65.0284,8210.0
2015-11-30 12:40:00,96.67,96.74,96.65,96.7,8400.0,65.0284,65.0755,65.0149,65.0485,8400.0
2015-11-30 12:50:00,96.69,97.01,96.65,97.0,99388.0,65.0418,65.2571,65.0149,65.2504,99388.0
2015-11-30 13:00:00,97.0,97.18,96.98,97.11,23795.0,65.2504,65.3714,65.2369,65.3243,23795.0
2015-11-30 13:10:00,97.12,97.35,97.12,97.22,16003.0,65.3311,65.4858,65.3311,65.3983,16003.0
2015-11-30 13:20:00,97.23,97.69,97.14,97.67,27313.0,65.4051,65.7145,65.3445,65.7011,27313.0
2015-11-30 13:30:00,97.65,97.75,97.61,97.71,14726.0,65.6876,65.7549,65.6607,65.728,14726.0
2015-11-30 13:40:00,97.73,97.93,97.66,97.82,40831.0,65.7414,65.8759,65.6943,65.802,40831.0
2015-11-30 13:50:00,97.78,97.91,97.74,97.8,14284.0,65.775,65.8625,65.7481,65.7885,14284.0
2015-11-30 14:00:00,97.8,97.99,97.73,97.96,18451.0,65.7885,65.9163,65.7414,65.8961,18451.0
2015-11-30 14:10:00,97.99,98.08,97.96,98.01,26186.0,65.9163,65.9769,65.8961,65.9298,26186.0
2015-11-30 14:20:00,98.0,98.08,97.99,98.06,34295.0,65.923,65.9769,65.9163,65.9634,34295.0
2015-11-30 14:30:00,98.06,98.07,97.96,98.06,23118.0,65.9634,65.9701,65.8961,65.9634,23118.0
2015-11-30 14:40:00,98.03,98.12,97.91,97.91,25836.0,65.9432,66.0038,65.8625,65.8625,25836.0
2015-11-30 14:50:00,97.93,98.03,97.87,97.93,21337.0,65.8759,65.9432,65.8356,65.8759,21337.0
2015-11-30 15:00:00,97.92,97.95,97.85,97.86,32360.0,65.8692,65.8894,65.8221,65.8289,32360.0
2015-11-30 15:10:00,97.89,97.91,97.78,97.89,33335.0,65.849,65.8625,65.775,65.849,33335.0
2015-11-30 15:20:00,97.85,97.88,97.68,97.75,37798.0,65.8221,65.8423,65.7078,65.7549,37798.0
2015-11-30 15:30:00,97.74,97.97,97.74,97.92,45220.0,65.7481,65.9029,65.7481,65.8692,45220.0
2015-11-30 15:40:00,97.92,97.96,97.75,97.89,106656.0,65.8692,65.8961,65.7549,65.849,106656.0
2015-11-30 15:50:00,97.88,97.88,97.3,97.64,301231.0,65.8423,65.8423,65.4522,65.6809,301231.0
2015-12-01 09:30:00,98.19,98.47,97.95,98.18,28167.0,66.0508,66.2392,65.8894,66.0441,28167.0
2015-12-01 09:40:00,98.17,98.48,98.14,98.43,41827.0,66.0374,66.2459,66.0172,66.2123,41827.0
2015-12-01 09:50:00,98.36,98.47,98.31,98.36,20516.0,66.1652,66.2392,66.1316,66.1652,20516.0
2015-12-01 10:00:00,98.37,98.37,97.48,97.67,82990.0,66.1719,66.1719,65.5732,65.7011,82990.0
2015-12-01 10:10:00,97.62,97.62,97.13,97.27,10299.0,65.6674,65.6674,65.3378,65.432,10299.0
2015-12-01 10:20:00,97.27,97.34,97.17,97.34,32455.0,65.432,65.4791,65.3647,65.4791,32455.0
2015-12-01 10:30:00,97.29,97.29,97.13,97.22,22631.0,65.4454,65.4454,65.3378,65.3983,22631.0
2015-12-01 10:40:00,97.18,97.28,97.13,97.2,14440.0,65.3714,65.4387,65.3378,65.3849,14440.0
2015-12-01 10:50:00,97.22,97.31,97.2,97.23,16489.0,65.3983,65.4589,65.3849,65.4051,16489.0
2015-12-01 11:00:00,97.23,97.36,97.19,97.21,20562.0,65.4051,65.4925,65.3782,65.3916,20562.0
2015-12-01 11:10:00,97.21,97.27,97.18,97.21,11500.0,65.3916,65.432,65.3714,65.3916,11500.0
2015-12-01 11:20:00,97.18,97.33,97.18,97.33,9296.0,65.3714,65.4723,65.3714,65.4723,9296.0
2015-12-01 11:30:00,97.33,97.43,97.14,97.17,8586.0,65.4723,65.5396,65.3445,65.3647,8586.0
2015-12-01 11:40:00,97.18,97.37,97.15,97.37,13476.0,65.3714,65.4992,65.3513,65.4992,13476.0
2015-12-01 11:50:00,97.34,97.47,97.32,97.47,8617.0,65.4791,65.5665,65.4656,65.5665,8617.0
2015-12-01 12:00:00,97.47,97.58,97.47,97.56,12367.0,65.5665,65.6405,65.5665,65.6271,12367.0
2015-12-01 12:10:00,97.57,97.62,97.44,97.44,7023.0,65.6338,65.6674,65.5463,65.5463,7023.0
2015-12-01 12:20:00,97.41,97.44,97.29,97.31,6866.0,65.5262,65.5463,65.4454,65.4589,6866.0
2015-12-01 12:30:00,97.3,97.35,97.23,97.34,8459.0,65.4522,65.4858,65.4051,65.4791,8459.0
2015-12-01 12:40:00,97.33,97.37,97.28,97.35,6161.0,65.4723,65.4992,65.4387,65.4858,6161.0
2015-12-01 12:50:00,97.35,97.42,97.33,97.4,6351.0,65.4858,65.5329,65.4723,65.5194,6351.0
2015-12-01 13:00:00,97.39,97.44,97.38,97.42,11437.0,65.5127,65.5463,65.506,65.5329,11437.0
2015-12-01 13:10:00,97.44,97.45,97.35,97.35,4760.0,65.5463,65.5531,65.4858,65.4858,4760.0
2015-12-01 13:20:00,97.35,97.39,97.28,97.3,9975.0,65.4858,65.5127,65.4387,65.4522,9975.0
2015-12-01 13:30:00,97.32,97.38,97.23,97.31,8887.0,65.4656,65.506,65.4051,65.4589,8887.0
2015-12-01 13:40:00,97.32,97.38,97.23,97.25,9643.0,65.4656,65.506,65.4051,65.4185,9643.0
2015-12-01 13:50:00,97.26,97.41,97.21,97.4,14726.0,65.4253,65.5262,65.3916,65.5194,14726.0
2015-12-01 14:00:00,97.4,97.67,97.4,97.67,15175.0,65.5194,65.7011,65.5194,65.7011,15175.0
2015-12-01 14:10:00,97.64,97.68,97.54,97.65,12300.0,65.6809,65.7078,65.6136,65.6876,12300.0
2015-12-01 14:20:00,97.64,97.78,97.63,97.74,8855.0,65.6809,65.775,65.6741,65.7481,8855.0
2015-12-01 14:30:00,97.76,97.8,97.67,97.68,9647.0,65.7616,65.7885,65.7011,65.7078,9647.0
2015-12-01 14:40:00,97.69,97.78,97.68,97.77,12621.0,65.7145,65.775,65.7078,65.7683,12621.0
2015-12-01 14:50:00,97.74,97.76,97.69,97.7,12235.0,65.7481,65.7616,65.7145,65.7212,12235.0
2015-12-01 15:00:00,97.7,97.74,97.61,97.65,15212.0,65.7212,65.7481,65.6607,65.6876,15212.0
2015-12-01 15:10:00,97.65,97.67,97.57,97.6,15760.0,65.6876,65.7011,65.6338,65.654,15760.0
2015-12-01 15:20:00,97.57,97.64,97.51,97.64,23120.0,65.6338,65.6809,65.5934,65.6809,23120.0
2015-12-01 15:30:00,97.65,97.75,97.59,97.63,25869.0,65.6876,65.7549,65.6472,65.6741,25869.0
2015-12-01 15:40:00,97.64,97.7,97.62,97.67,35959.0,65.6809,65.7212,65.6674,65.7011,35959.0
2015-12-01 15:50:00,97.67,97.9,97.66,97.85,73821.0,65.7011,65.8558,65.6943,65.8221,73821.0
2015-12-02 09:30:00,97.92,98.14,97.84,98.12,15424.0,65.8692,66.0172,65.8154,66.0038,15424.0
2015-12-02 09:40:00,98.12,98.29,98.04,98.16,23052.0,66.0038,66.1181,65.9499,66.0307,23052.0
2015-12-02 09:50:00,98.15,98.26,98.02,98.13,17473.0,66.0239,66.0979,65.9365,66.0105,17473.0
2015-12-02 10:00:00,98.09,98.12,97.83,97.83,11585.0,65.9836,66.0038,65.8087,65.8087,11585.0
2015-12-02 10:10:00,97.85,98.03,97.8,97.93,9100.0,65.8221,65.9432,65.7885,65.8759,9100.0
2015-12-02 10:20:00,97.96,98.02,97.76,97.92,12235.0,65.8961,65.9365,65.7616,65.8692,12235.0
2015-12-02 10:30:00,97.91,98.0,97.88,97.95,14971.0,65.8625,65.923,65.8423,65.8894,14971.0
2015-12-02 10:40:00,97.96,97.97,97.84,97.91,10553.0,65.8961,65.9029,65.8154,65.8625,10553.0
2015-12-02 10:50:00,97.87,97.92,97.81,97.89,7710.0,65.8356,65.8692,65.7952,65.849,7710.0
2015-12-02 11:00:00,97.91,97.95,97.72,97.86,14816.0,65.8625,65.8894,65.7347,65.8289,14816.0
2015-12-02 11:10:00,97.88,97.88,97.7,97.81,10850.0,65.8423,65.8423,65.7212,65.7952,10850.0
2015-12-02 11:20:00,97.81,97.99,97.77,97.91,11084.0,65.7952,65.9163,65.7683,65.8625,11084.0
2015-12-02 11:30:00,97.91,97.93,97.82,97.93,13993.0,65.8625,65.8759,65.802,65.8759,13993.0
2015-12-02 11:40:00,97.91,97.98,97.9,97.94,12153.0,65.8625,65.9096,65.8558,65.8827,12153.0
2015-12-02 11:50:00,97.92,97.98,97.82,97.97,11539.0,65.8692,65.9096,65.802,65.9029,11539.0
2015-12-02 12:00:00,97.95,98.0,97.92,97.98,17601.0,65.8894,65.923,65.8692,65.9096,17601.0
2015-12-02 12:10:00,97.98,98.04,97.96,98.0,12119.0,65.9096,65.9499,65.8961,65.923,12119.0
2015-12-02 12:20:00,98.0,98.12,97.94,98.1,13074.0,65.923,66.0038,65.8827,65.9903,13074.0
2015-12-02 12:30:00,98.09,98.2,98.09,98.18,17822.0,65.9836,66.0576,65.9836,66.0441,17822.0
2015-12-02 12:40:00,98.18,98.27,98.18,98.2,13264.0,66.0441,66.1047,66.0441,66.0576,13264.0
2015-12-02 12:50:00,98.18,98.19,98.0,98.09,17730.0,66.0441,66.0508,65.923,65.9836,17730.0
2015-12-02 13:00:00,98.07,98.21,98.0,98.1,33405.0,65.9701,66.0643,65.923,65.9903,33405.0
2015-12-02 13:10:00,98.1,98.21,98.09,98.13,13400.0,65.9903,66.0643,65.9836,66.0105,13400.0
2015-12-02 13:20:00,98.14,98.26,98.09,98.18,17602.0,66.0172,66.0979,65.9836,66.0441,17602.0
2015-12-02 13:30:00,98.2,98.27,98.2,98.22,23580.0,66.0576,66.1047,66.0576,66.071,23580.0
2015-12-02 13:40:00,98.27,98.29,98.2,98.25,25982.0,66.1047,66.1181,66.0576,66.0912,25982.0
2015-12-02 13:50:00,98.23,98.28,98.21,98.26,16064.0,66.0778,66.1114,66.0643,66.0979,16064.0
2015-12-02 14:00:00,98.25,98.27,98.2,98.21,24411.0,66.0912,66.1047,66.0576,66.0643,24411.0
2015-12-02 14:10:00,98.23,98.23,98.12,98.17,24517.0,66.0778,66.0778,66.0038,66.0374,24517.0
2015-12-02 14:20:00,98.17,98.28,98.06,98.11,25481.0,66.0374,66.1114,65.9634,65.997,25481.0
2015-12-02 14:30:00,98.1,98.23,98.02,98.21,20602.0,65.9903,66.0778,65.9365,66.0643,20602.0
2015-12-02 14:40:00,98.19,98.21,97.98,98.05,24016.0,66.0508,66.0643,65.9096,65.9567,24016.0
2015-12-02 14:50:00,98.05,98.1,97.93,97.97,17186.0,65.9567,65.9903,65.8759,65.9029,17186.0
2015-12-02 15:00:00,97.97,98.17,97.97,98.17,19619.0,65.9029,66.0374,65.9029,66.0374,19619.0
2015-12-02 15:10:00,98.16,98.22,98.09,98.21,27163.0,66.0307,66.071,65.9836,66.0643,27163.0
2015-12-02 15:20:00,98.2,98.23,98.09,98.12,43017.0,66.0576,66.0778,65.9836,66.0038,43017.0
2015-12-02 15:30:00,98.12,98.23,98.1,98.2,59107.0,66.0038,66.0778,65.9903,66.0576,59107.0
2015-12-02 15:40:00,98.18,98.25,98.04,98.06,48190.0,66.0441,66.0912,65.9499,65.9634,48190.0
2015-12-02 15:50:00,98.05,98.29,98.04,98.24,110463.0,65.9567,66.1181,65.9499,66.0845,110463.0
2015-12-03 09:30:00,98.49,98.49,97.63,97.63,43127.0,66.2527,66.2527,65.6741,65.6741,43127.0
2015-12-03 09:40:00,97.67,97.67,96.86,96.87,44418.0,65.7011,65.7011,65.1562,65.1629,44418.0
2015-12-03 09:50:00,96.81,96.92,96.7,96.81,40083.0,65.1225,65.1965,65.0485,65.1225,40083.0
2015-12-03 10:00:00,96.8,96.97,96.56,96.56,48972.0,65.1158,65.2302,64.9544,64.9544,48972.0
2015-12-03 10:10:00,96.57,96.9,96.53,96.72,38354.0,64.9611,65.1831,64.9342,65.062,38354.0
2015-12-03 10:20:00,96.7,96.87,96.6,96.68,39290.0,65.0485,65.1629,64.9813,65.0351,39290.0
2015-12-03 10:30:00,96.68,96.72,96.35,96.35,31113.0,65.0351,65.062,64.8131,64.8131,31113.0
2015-12-03 10:40:00,96.34,96.52,96.31,96.52,21204.0,64.8064,64.9275,64.7862,64.9275,21204.0
2015-12-03 10:50:00,96.5,96.62,96.48,96.51,32498.0,64.914,64.9947,64.9006,64.9207,32498.0
2015-12-03 11:00:00,96.5,96.72,96.42,96.72,60964.0,64.914,65.062,64.8602,65.062,60964.0
2015-12-03 11:10:00,96.71,97.11,96.71,97.06,27253.0,65.0553,65.3243,65.0553,65.2907,27253.0
2015-12-03 11:20:00,97.04,97.05,96.79,96.84,19714.0,65.2773,65.284,65.1091,65.1427,19714.0
2015-12-03 11:30:00,96.84,96.85,96.55,96.59,14339.0,65.1427,65.1495,64.9476,64.9746,14339.0
2015-12-03 11:40:00,96.61,96.64,96.44,96.54,19744.0,64.988,65.0082,64.8737,64.9409,19744.0
2015-12-03 11:50:00,96.56,96.56,96.47,96.48,16649.0,64.9544,64.9544,64.8938,64.9006,16649.0
2015-12-03 12:00:00,96.49,96.53,96.37,96.38,20661.0,64.9073,64.9342,64.8266,64.8333,20661.0
2015-12-03 12:10:00,96.39,96.4,96.18,96.21,18814.0,64.84,64.8467,64.6988,64.7189,18814.0
2015-12-03 12:20:00,96.2,96.21,95.79,95.8,43075.0,64.7122,64.7189,64.4364,64.4431,43075.0
2015-12-03 12:30:00,95.79,95.92,95.76,95.9,17870.0,64.4364,64.5239,64.4162,64.5104,17870.0
2015-12-03 12:40:00,95.88,95.91,95.75,95.83,40460.0,64.4969,64.5171,64.4095,64.4633,40460.0
2015-12-03 12:50:00,95.85,95.85,95.56,95.59,22310.0,64.4768,64.4768,64.2817,64.3019,22310.0
2015-12-03 13:00:00,95.58,95.77,95.55,95.75,30310.0,64.2951,64.423,64.275,64.4095,30310.0
2015-12-03 13:10:00,95.76,95.78,95.53,95.61,29400.0,64.4162,64.4297,64.2615,64.3153,29400.0
2015-12-03 13:20:00,95.61,95.86,95.61,95.84,23505.0,64.3153,64.4835,64.3153,64.47,23505.0
2015-12-03 13:30:00,95.86,95.87,95.66,95.8,32771.0,64.4835,64.4902,64.349,64.4431,32771.0
2015-12-03 13:40:00,95.78,95.8,95.46,95.49,11852.0,64.4297,64.4431,64.2144,64.2346,11852.0
2015-12-03 13:50:00,95.49,95.56,95.34,95.47,26551.0,64.2346,64.2817,64.1337,64.2211,26551.0
2015-12-03 14:00:00,95.48,95.49,95.27,95.4,17435.0,64.2279,64.2346,64.0866,64.1741,17435.0
2015-12-03 14:10:00,95.42,95.71,95.4,95.66,26611.0,64.1875,64.3826,64.1741,64.349,26611.0
2015-12-03 14:20:00,95.68,95.73,95.22,95.25,20040.0,64.3624,64.396,64.053,64.0732,20040.0
2015-12-03 14:30:00,95.24,95.32,95.15,95.2,22039.0,64.0664,64.1202,64.0059,64.0395,22039.0
2015-12-03 14:40:00,95.17,95.17,94.94,95.08,32910.0,64.0193,64.0193,63.8646,63.9588,32910.0
2015-12-03 14:50:00,95.1,95.3,95.08,95.29,24740.0,63.9723,64.1068,63.9588,64.1001,24740.0
2015-12-03 15:00:00,95.28,95.31,95.14,95.16,35317.0,64.0933,64.1135,63.9992,64.0126,35317.0
2015-12-03 15:10:00,95.14,95.2,94.96,95.03,43170.0,63.9992,64.0395,63.8781,63.9252,43170.0
2015-12-03 15:20:00,95.03,95.28,94.97,95.24,58328.0,63.9252,64.0933,63.8848,64.0664,58328.0
2015-12-03 15:30:00,95.21,95.53,95.09,95.5,83198.0,64.0462,64.2615,63.9655,64.2413,83198.0
2015-12-03 15:40:00,95.51,95.61,95.33,95.59,82511.0,64.2481,64.3153,64.127,64.3019,82511.0
2015-12-03 15:50:00,95.59,95.6,95.37,95.43,234322.0,64.3019,64.3086,64.1539,64.1942,234322.0
2015-12-04 09:30:00,95.82,96.47,95.57,95.99,42750.0,64.4566,64.8938,64.2884,64.5709,42750.0
2015-12-04 09:40:00,96.04,97.2,96.02,97.2,32725.0,64.6046,65.3849,64.5911,65.3849,32725.0
2015-12-04 09:50:00,97.23,97.64,97.23,97.51,27195.0,65.4051,65.6809,65.4051,65.5934,27195.0
2015-12-04 10:00:00,97.56,97.85,97.49,97.8,21654.0,65.6271,65.8221,65.58,65.7885,21654.0
2015-12-04 10:10:00,97.78,98.22,97.77,98.2,65089.0,65.775,66.071,65.7683,66.0576,65089.0
2015-12-04 10:20:00,98.21,98.71,98.1,98.67,60130.0,66.0643,66.4006,65.9903,66.3737,60130.0
2015-12-04 10:30:00,98.67,99.27,98.65,99.17,76492.0,66.3737,66.7773,66.3603,66.7101,76492.0
2015-12-04 10:40:00,99.15,99.15,98.65,99.0,48778.0,66.6966,66.6966,66.3603,66.5957,48778.0
2015-12-04 10:50:00,99.0,99.14,98.78,99.12,25964.0,66.5957,66.6899,66.4477,66.6764,25964.0
2015-12-04 11:00:00,99.11,99.13,98.9,98.91,22475.0,66.6697,66.6832,66.5285,66.5352,22475.0
2015-12-04 11:10:00,98.92,99.16,98.86,99.1,34578.0,66.5419,66.7034,66.5015,66.663,34578.0
2015-12-04 11:20:00,99.07,99.14,98.84,98.87,31040.0,66.6428,66.6899,66.4881,66.5083,31040.0
2015-12-04 11:30:00,98.89,99.19,98.89,99.05,20438.0,66.5217,66.7235,66.5217,66.6294,20438.0
2015-12-04 11:40:00,99.04,99.07,98.88,98.88,31479.0,66.6226,66.6428,66.515,66.515,31479.0
2015-12-04 11:50:00,98.9,99.04,98.89,98.95,12851.0,66.5285,66.6226,66.5217,66.5621,12851.0
2015-12-04 12:00:00,98.92,98.94,98.74,98.81,24664.0,66.5419,66.5554,66.4208,66.4679,24664.0
2015-12-04 12:10:00,98.86,99.09,98.85,99.0,13079.0,66.5015,66.6563,66.4948,66.5957,13079.0
2015-12-04 12:20:00,98.99,99.19,98.94,99.15,27934.0,66.589,66.7235,66.5554,66.6966,27934.0
2015-12-04 12:30:00,99.15,99.38,99.1,99.38,36140.0,66.6966,66.8513,66.663,66.8513,36140.0
2015-12-04 12:40:00,99.4,99.57,99.39,99.55,23133.0,66.8648,66.9792,66.8581,66.9657,23133.0
2015-12-04 12:50:00,99.56,99.76,99.52,99.72,22018.0,66.9724,67.107,66.9455,67.0801,22018.0
2015-12-04 13:00:00,99.71,99.95,99.68,99.95,13958.0,67.0733,67.2348,67.0531,67.2348,13958.0
2015-12-04 13:10:00,99.9,100.0,99.79,99.86,45569.0,67.2011,67.2684,67.1271,67.1742,45569.0
2015-12-04 13:20:00,99.86,99.97,99.83,99.92,39018.0,67.1742,67.2482,67.154,67.2146,39018.0
2015-12-04 13:30:00,99.91,99.95,99.67,99.74,26235.0,67.2079,67.2348,67.0464,67.0935,26235.0
2015-12-04 13:40:00,99.7,99.8,99.66,99.77,22915.0,67.0666,67.1339,67.0397,67.1137,22915.0
2015-12-04 13:50:00,99.77,99.9,99.73,99.88,20628.0,67.1137,67.2011,67.0868,67.1877,20628.0
2015-12-04 14:00:00,99.88,100.06,99.81,99.89,65084.0,67.1877,67.3088,67.1406,67.1944,65084.0
2015-12-04 14:10:00,99.87,99.93,99.59,99.62,26598.0,67.181,67.2213,66.9926,67.0128,26598.0
2015-12-04 14:20:00,99.65,99.79,99.57,99.78,16283.0,67.033,67.1271,66.9792,67.1204,16283.0
2015-12-04 14:30:00,99.78,99.83,99.69,99.76,21295.0,67.1204,67.154,67.0599,67.107,21295.0
2015-12-04 14:40:00,99.78,99.93,99.7,99.89,23176.0,67.1204,67.2213,67.0666,67.1944,23176.0
2015-12-04 14:50:00,99.86,99.91,99.77,99.83,66266.0,67.1742,67.2079,67.1137,67.154,66266.0
2015-12-04 15:00:00,99.83,100.01,99.75,99.97,139392.0,67.154,67.2751,67.1002,67.2482,139392.0
2015-12-04 15:10:00,99.99,99.99,99.76,99.78,39877.0,67.2617,67.2617,67.107,67.1204,39877.0
2015-12-04 15:20:00,99.78,99.8,99.54,99.75,47361.0,67.1204,67.1339,66.959,67.1002,47361.0
2015-12-04 15:30:00,99.78,99.78,99.43,99.6,44129.0,67.1204,67.1204,66.885,66.9993,44129.0
2015-12-04 15:40:00,99.6,99.81,99.6,99.63,43988.0,66.9993,67.1406,66.9993,67.0195,43988.0
2015-12-04 15:50:00,99.64,99.74,99.53,99.66,125745.0,67.0262,67.0935,66.9522,67.0397,125745.0
2015-12-07 09:30:00,99.52,99.67,99.03,99.59,38025.0,66.9455,67.0464,66.6159,66.9926,38025.0
2015-12-07 09:40:00,99.51,99.85,99.4,99.59,15515.0,66.9388,67.1675,66.8648,66.9926,15515.0
2015-12-07 09:50:00,99.58,99.95,99.22,99.91,38637.0,66.9859,67.2348,66.7437,67.2079,38637.0
2015-12-07 10:00:00,99.87,100.08,99.46,99.71,59458.0,67.181,67.3222,66.9052,67.0733,59458.0
2015-12-07 10:10:00,99.75,99.99,99.7,99.88,19660.0,67.1002,67.2617,67.0666,67.1877,19660.0
2015-12-07 10:20:00,99.89,99.98,99.79,99.94,23347.0,67.1944,67.255,67.1271,67.228,23347.0
2015-12-07 10:30:00,99.99,99.99,99.56,99.65,32073.0,67.2617,67.2617,66.9724,67.033,32073.0
2015-12-07 10:40:00,99.63,99.71,99.47,99.5,26291.0,67.0195,67.0733,66.9119,66.9321,26291.0
2015-12-07 10:50:00,99.5,99.57,99.38,99.38,12264.0,66.9321,66.9792,66.8513,66.8513,12264.0
2015-12-07 11:00:00,99.36,99.41,99.21,99.26,11875.0,66.8379,66.8715,66.737,66.7706,11875.0
2015-12-07 11:10:00,99.27,99.3,99.06,99.28,8367.0,66.7773,66.7975,66.6361,66.7841,8367.0
2015-12-07 11:20:00,99.27,99.35,98.96,99.03,14756.0,66.7773,66.8312,66.5688,66.6159,14756.0
2015-12-07 11:30:00,99.07,99.19,99.0,99.1,17286.0,66.6428,66.7235,66.5957,66.663,17286.0
2015-12-07 11:40:00,99.12,99.28,99.03,99.13,6970.0,66.6764,66.7841,66.6159,66.6832,6970.0
2015-12-07 11:50:00,99.16,99.36,99.16,99.33,10866.0,66.7034,66.8379,66.7034,66.8177,10866.0
2015-12-07 12:00:00,99.29,99.3,98.99,99.01,17735.0,66.7908,66.7975,66.589,66.6024,17735.0
2015-12-07 12:10:00,99.02,99.16,99.01,99.08,35023.0,66.6092,66.7034,66.6024,66.6495,35023.0
2015-12-07 12:20:00,99.06,99.06,98.87,98.88,12833.0,66.6361,66.6361,66.5083,66.515,12833.0
2015-12-07 12:30:00,98.85,98.85,98.69,98.73,9083.0,66.4948,66.4948,66.3872,66.4141,9083.0
2015-12-07 12:40:00,98.71,98.71,98.51,98.56,9263.0,66.4006,66.4006,66.2661,66.2997,9263.0
2015-12-07 12:50:00,98.54,98.57,98.4,98.45,8078.0,66.2863,66.3065,66.1921,66.2257,8078.0
2015-12-07 13:00:00,98.5,99.04,98.49,99.02,13378.0,66.2594,66.6226,66.2527,66.6092,13378.0
2015-12-07 13:10:00,99.01,99.04,98.73,98.98,9468.0,66.6024,66.6226,66.4141,66.5823,9468.0
2015-12-07 13:20:00,98.98,99.16,98.87,99.15,10911.0,66.5823,66.7034,66.5083,66.6966,10911.0
2015-12-07 13:30:00,99.16,99.19,98.95,98.98,8748.0,66.7034,66.7235,66.5621,66.5823,8748.0
2015-12-07 13:40:00,98.95,98.95,98.72,98.77,7042.0,66.5621,66.5621,66.4074,66.441,7042.0
2015-12-07 13:50:00,98.77,99.04,98.71,99.04,11782.0,66.441,66.6226,66.4006,66.6226,11782.0
2015-12-07 14:00:00,99.02,99.31,98.95,99.14,13460.0,66.6092,66.8043,66.5621,66.6899,13460.0
2015-12-07 14:10:00,99.13,99.17,98.95,99.03,7980.0,66.6832,66.7101,66.5621,66.6159,7980.0
2015-12-07 14:20:00,99.01,99.09,98.88,99.08,13270.0,66.6024,66.6563,66.515,66.6495,13270.0
2015-12-07 14:30:00,99.12,99.23,98.98,99.07,9535.0,66.6764,66.7504,66.5823,66.6428,9535.0
2015-12-07 14:40:00,99.09,99.16,98.93,98.95,16179.0,66.6563,66.7034,66.5486,66.5621,16179.0
2015-12-07 14:50:00,99.02,99.04,98.88,98.88,10548.0,66.6092,66.6226,66.515,66.515,10548.0
2015-12-07 15:00:00,98.88,98.94,98.72,98.89,28930.0,66.515,66.5554,66.4074,66.5217,28930.0
2015-12-07 15:10:00,98.89,99.11,98.86,99.11,12004.0,66.5217,66.6697,66.5015,66.6697,12004.0
2015-12-07 15:20:00,99.09,99.23,99.08,99.14,16752.0,66.6563,66.7504,66.6495,66.6899,16752.0
2015-12-07 15:30:00,99.17,99.28,99.1,99.22,39103.0,66.7101,66.7841,66.663,66.7437,39103.0
2015-12-07 15:40:00,99.2,99.53,99.2,99.51,58360.0,66.7303,66.9522,66.7303,66.9388,58360.0
2015-12-07 15:50:00,99.51,99.62,99.44,99.54,189784.0,66.9388,67.0128,66.8917,66.959,189784.0
2015-12-08 09:30:00,98.48,98.79,97.97,98.06,43370.0,66.5846,66.7942,66.2397,66.3006,43370.0
2015-12-08 09:40:00,98.04,98.24,97.89,98.12,16783.0,66.2871,66.4223,66.1857,66.3412,16783.0
2015-12-08 09:50:00,98.09,98.18,97.69,97.69,34021.0,66.3209,66.3817,66.0504,66.0504,34021.0
2015-12-08 10:00:00,97.7,97.82,97.59,97.59,31831.0,66.0572,66.1383,65.9828,65.9828,31831.0
2015-12-08 10:10:00,97.59,97.63,97.25,97.29,26343.0,65.9828,66.0099,65.7529,65.78,26343.0
2015-12-08 10:20:00,97.22,97.24,97.07,97.15,13879.0,65.7327,65.7462,65.6312,65.6853,13879.0
2015-12-08 10:30:00,97.13,97.5,97.08,97.49,13085.0,65.6718,65.922,65.638,65.9152,13085.0
2015-12-08 10:40:00,97.5,97.72,97.47,97.6,17542.0,65.922,66.0707,65.9017,65.9896,17542.0
2015-12-08 10:50:00,97.7,97.75,97.51,97.62,12873.0,66.0572,66.091,65.9287,66.0031,12873.0
2015-12-08 11:00:00,97.65,98.12,97.59,98.12,22968.0,66.0234,66.3412,65.9828,66.3412,22968.0
2015-12-08 11:10:00,98.13,98.27,97.95,98.18,8777.0,66.3479,66.4426,66.2262,66.3817,8777.0
2015-12-08 11:20:00,98.25,98.34,97.98,97.98,11700.0,66.4291,66.4899,66.2465,66.2465,11700.0
2015-12-08 11:30:00,97.95,97.98,97.74,97.8,8527.0,66.2262,66.2465,66.0842,66.1248,8527.0
2015-12-08 11:40:00,97.77,98.14,97.76,98.08,16716.0,66.1045,66.3547,66.0978,66.3141,16716.0
2015-12-08 11:50:00,98.13,98.18,97.89,98.08,9817.0,66.3479,66.3817,66.1857,66.3141,9817.0
2015-12-08 12:00:00,98.05,98.07,97.78,97.94,8493.0,66.2938,66.3074,66.1113,66.2195,8493.0
2015-12-08 12:10:00,97.91,98.02,97.8,97.89,12322.0,66.1992,66.2736,66.1248,66.1857,12322.0
2015-12-08 12:20:00,97.87,98.25,97.87,98.08,14470.0,66.1721,66.4291,66.1721,66.3141,14470.0
2015-12-08 12:30:00,98.03,98.13,97.95,98.11,8301.0,66.2803,66.3479,66.2262,66.3344,8301.0
2015-12-08 12:40:00,98.09,98.11,97.93,97.96,5534.0,66.3209,66.3344,66.2127,66.233,5534.0
2015-12-08 12:50:00,97.97,98.2,97.95,98.2,15317.0,66.2397,66.3953,66.2262,66.3953,15317.0
2015-12-08 13:00:00,98.21,98.27,98.11,98.23,6939.0,66.402,66.4426,66.3344,66.4155,6939.0
2015-12-08 13:10:00,98.25,98.3,98.13,98.18,12157.0,66.4291,66.4629,66.3479,66.3817,12157.0
2015-12-08 13:20:00,98.14,98.2,98.02,98.13,9823.0,66.3547,66.3953,66.2736,66.3479,9823.0
2015-12-08 13:30:00,98.15,98.3,98.15,98.15,9034.0,66.3615,66.4629,66.3615,66.3615,9034.0
2015-12-08 13:40:00,98.15,98.17,98.06,98.06,7676.0,66.3615,66.375,66.3006,66.3006,7676.0
2015-12-08 13:50:00,98.04,98.18,98.02,98.11,9751.0,66.2871,66.3817,66.2736,66.3344,9751.0
2015-12-08 14:00:00,98.16,98.35,98.11,98.35,13458.0,66.3682,66.4967,66.3344,66.4967,13458.0
2015-12-08 14:10:00,98.33,98.35,98.11,98.17,10211.0,66.4832,66.4967,66.3344,66.375,10211.0
2015-12-08 14:20:00,98.19,98.19,97.97,97.99,13428.0,66.3885,66.3885,66.2397,66.2533,13428.0
2015-12-08 14:30:00,97.99,98.14,97.93,98.04,18537.0,66.2533,66.3547,66.2127,66.2871,18537.0
2015-12-08 14:40:00,98.03,98.13,97.95,98.07,12606.0,66.2803,66.3479,66.2262,66.3074,12606.0
2015-12-08 14:50:00,98.06,98.12,97.92,97.95,11498.0,66.3006,66.3412,66.2059,66.2262,11498.0
2015-12-08 15:00:00,97.93,97.95,97.8,97.95,16626.0,66.2127,66.2262,66.1248,66.2262,16626.0
2015-12-08 15:10:00,97.96,98.01,97.75,97.76,17035.0,66.233,66.2668,66.091,66.0978,17035.0
2015-12-08 15:20:00,97.77,97.94,97.67,97.75,24759.0,66.1045,66.2195,66.0369,66.091,24759.0
2015-12-08 15:30:00,97.74,98.04,97.68,97.92,25777.0,66.0842,66.2871,66.0437,66.2059,25777.0
2015-12-08 15:40:00,97.9,98.04,97.75,98.04,31745.0,66.1924,66.2871,66.091,66.2871,31745.0
2015-12-08 15:50:00,98.02,98.07,97.77,97.81,87573.0,66.2736,66.3074,66.1045,66.1316,87573.0
2015-12-09 09:30:00,96.49,97.19,96.47,96.94,47246.0,65.2391,65.7124,65.2256,65.5433,47246.0
2015-12-09 09:40:00,96.95,97.16,96.62,96.67,30361.0,65.5501,65.6921,65.327,65.3608,30361.0
2015-12-09 09:50:00,96.73,97.04,96.23,96.23,25819.0,65.4014,65.611,65.0633,65.0633,25819.0
2015-12-09 10:00:00,96.19,96.19,95.83,95.89,105600.0,65.0363,65.0363,64.7928,64.8334,105600.0
2015-12-09 10:10:00,95.89,96.11,95.44,95.65,58009.0,64.8334,64.9822,64.5292,64.6711,58009.0
2015-12-09 10:20:00,95.62,95.76,95.49,95.51,27290.0,64.6509,64.7455,64.563,64.5765,27290.0
2015-12-09 10:30:00,95.53,95.85,95.53,95.68,23457.0,64.59,64.8064,64.59,64.6914,23457.0
2015-12-09 10:40:00,95.71,95.72,95.36,95.39,23190.0,64.7117,64.7185,64.4751,64.4954,23190.0
2015-12-09 10:50:00,95.39,95.53,95.33,95.4,38627.0,64.4954,64.59,64.4548,64.5021,38627.0
2015-12-09 11:00:00,95.41,95.48,95.01,95.03,35599.0,64.5089,64.5562,64.2384,64.2519,35599.0
2015-12-09 11:10:00,95.03,95.18,94.78,94.79,45028.0,64.2519,64.3534,64.0829,64.0897,45028.0
2015-12-09 11:20:00,94.79,94.79,94.41,94.48,74110.0,64.0897,64.0897,63.8328,63.8801,74110.0
2015-12-09 11:30:00,94.48,94.6,94.21,94.49,43534.0,63.8801,63.9612,63.6975,63.8868,43534.0
2015-12-09 11:40:00,94.49,94.49,93.66,93.77,76097.0,63.8868,63.8868,63.3257,63.4,76097.0
2015-12-09 11:50:00,93.73,94.09,93.72,94.05,72981.0,63.373,63.6164,63.3662,63.5893,72981.0
2015-12-09 12:00:00,94.1,94.29,93.91,94.01,30961.0,63.6232,63.7516,63.4947,63.5623,30961.0
2015-12-09 12:10:00,94.02,94.03,93.55,93.57,74174.0,63.5691,63.5758,63.2513,63.2648,74174.0
2015-12-09 12:20:00,93.55,93.6,93.3,93.35,81602.0,63.2513,63.2851,63.0823,63.1161,81602.0
2015-12-09 12:30:00,93.32,93.45,93.15,93.19,52720.0,63.0958,63.1837,62.9808,63.0079,52720.0
2015-12-09 12:40:00,93.18,93.4,92.98,93.4,79390.0,63.0011,63.1499,62.8659,63.1499,79390.0
2015-12-09 12:50:00,93.39,93.4,93.15,93.32,45702.0,63.1431,63.1499,62.9808,63.0958,45702.0
2015-12-09 13:00:00,93.31,93.35,92.78,93.08,39323.0,63.089,63.1161,62.7307,62.9335,39323.0
2015-12-09 13:10:00,93.04,93.13,92.93,92.95,49153.0,62.9065,62.9673,62.8321,62.8456,49153.0
2015-12-09 13:20:00,92.96,93.17,92.93,93.03,22089.0,62.8524,62.9944,62.8321,62.8997,22089.0
2015-12-09 13:30:00,93.05,93.34,92.9,93.33,20971.0,62.9132,63.1093,62.8118,63.1025,20971.0
2015-12-09 13:40:00,93.33,93.48,93.23,93.3,26714.0,63.1025,63.204,63.0349,63.0823,26714.0
2015-12-09 13:50:00,93.36,93.66,93.36,93.51,25204.0,63.1228,63.3257,63.1228,63.2242,25204.0
2015-12-09 14:00:00,93.54,93.85,93.54,93.82,55279.0,63.2445,63.4541,63.2445,63.4338,55279.0
2015-12-09 14:10:00,93.82,94.0,93.8,93.87,29812.0,63.4338,63.5555,63.4203,63.4676,29812.0
2015-12-09 14:20:00,93.88,93.9,93.69,93.83,43392.0,63.4744,63.4879,63.3459,63.4406,43392.0
2015-12-09 14:30:00,93.82,93.95,93.6,93.67,26950.0,63.4338,63.5217,63.2851,63.3324,26950.0
2015-12-09 14:40:00,93.64,93.64,93.36,93.4,21077.0,63.3121,63.3121,63.1228,63.1499,21077.0
2015-12-09 14:50:00,93.4,93.41,93.23,93.32,37294.0,63.1499,63.1566,63.0349,63.0958,37294.0
2015-12-09 15:00:00,93.36,93.74,93.35,93.72,35669.0,63.1228,63.3798,63.1161,63.3662,35669.0
2015-12-09 15:10:00,93.73,93.93,93.68,93.87,49439.0,63.373,63.5082,63.3392,63.4676,49439.0
2015-12-09 15:20:00,93.89,94.16,93.87,94.01,68018.0,63.4812,63.6637,63.4676,63.5623,68018.0
2015-12-09 15:30:00,94.0,94.35,94.0,94.18,74830.0,63.5555,63.7922,63.5555,63.6772,74830.0
2015-12-09 15:40:00,94.16,94.19,93.92,93.93,126391.0,63.6637,63.684,63.5015,63.5082,126391.0
2015-12-09 15:50:00,93.92,94.08,93.91,94.07,130206.0,63.5015,63.6096,63.4947,63.6029,130206.0
2015-12-10 09:30:00,94.08,94.35,93.51,94.0,34527.0,63.6096,63.7922,63.2242,63.5555,34527.0
2015-12-10 09:40:00,94.05,94.36,93.87,94.28,38298.0,63.5893,63.7989,63.4676,63.7449,38298.0
2015-12-10 09:50:00,94.23,94.84,94.23,94.3,42704.0,63.7111,64.1235,63.7111,63.7584,42704.0
2015-12-10 10:00:00,94.29,94.43,94.14,94.25,23244.0,63.7516,63.8463,63.6502,63.7246,23244.0
2015-12-10 10:10:00,94.25,94.64,94.18,94.53,26464.0,63.7246,63.9883,63.6772,63.9139,26464.0
2015-12-10 10:20:00,94.56,95.06,94.51,94.91,59494.0,63.9342,64.2722,63.9004,64.1708,59494.0
2015-12-10 10:30:00,94.95,95.25,94.8,95.25,38178.0,64.1979,64.4007,64.0964,64.4007,38178.0
2015-12-10 10:40:00,95.27,95.8,95.24,95.78,50074.0,64.4142,64.7726,64.3939,64.759,50074.0
2015-12-10 10:50:00,95.77,95.85,95.31,95.31,41381.0,64.7523,64.8064,64.4413,64.4413,41381.0
2015-12-10 11:00:00,95.32,95.85,95.24,95.74,38974.0,64.448,64.8064,64.3939,64.732,38974.0
2015-12-10 11:10:00,95.72,95.94,95.64,95.8,47746.0,64.7185,64.8672,64.6644,64.7726,47746.0
2015-12-10 11:20:00,95.8,95.94,95.78,95.8,18657.0,64.7726,64.8672,64.759,64.7726,18657.0
2015-12-10 11:30:00,95.75,95.83,95.6,95.71,23984.0,64.7388,64.7928,64.6373,64.7117,23984.0
2015-12-10 11:40:00,95.72,95.84,95.53,95.84,20483.0,64.7185,64.7996,64.59,64.7996,20483.0
2015-12-10 11:50:00,95.82,95.89,95.66,95.85,18924.0,64.7861,64.8334,64.6779,64.8064,18924.0
2015-12-10 12:00:00,95.89,95.89,95.46,95.47,13289.0,64.8334,64.8334,64.5427,64.5494,13289.0
2015-12-10 12:10:00,95.46,95.5,95.17,95.25,17231.0,64.5427,64.5697,64.3466,64.4007,17231.0
2015-12-10 12:20:00,95.2,95.37,95.19,95.31,10264.0,64.3669,64.4818,64.3601,64.4413,10264.0
2015-12-10 12:30:00,95.34,95.34,95.15,95.2,14441.0,64.4615,64.4615,64.3331,64.3669,14441.0
2015-12-10 12:40:00,95.18,95.37,95.18,95.33,9740.0,64.3534,64.4818,64.3534,64.4548,9740.0
2015-12-10 12:50:00,95.33,95.57,95.32,95.53,10279.0,64.4548,64.6171,64.448,64.59,10279.0
2015-12-10 13:00:00,95.51,95.52,95.36,95.37,11500.0,64.5765,64.5832,64.4751,64.4818,11500.0
2015-12-10 13:10:00,95.4,95.42,95.26,95.42,5729.0,64.5021,64.5156,64.4075,64.5156,5729.0
2015-12-10 13:20:00,95.42,95.57,95.39,95.44,7430.0,64.5156,64.6171,64.4954,64.5292,7430.0
2015-12-10 13:30:00,95.43,95.5,95.34,95.5,8428.0,64.5224,64.5697,64.4615,64.5697,8428.0
2015-12-10 13:40:00,95.47,95.5,95.24,95.34,13556.0,64.5494,64.5697,64.3939,64.4615,13556.0
2015-12-10 13:50:00,95.34,95.42,95.2,95.2,9644.0,64.4615,64.5156,64.3669,64.3669,9644.0
2015-12-10 14:00:00,95.2,95.44,95.16,95.38,14452.0,64.3669,64.5292,64.3398,64.4886,14452.0
2015-12-10 14:10:00,95.37,95.46,95.26,95.42,11810.0,64.4818,64.5427,64.4075,64.5156,11810.0
2015-12-10 14:20:00,95.43,95.95,95.41,95.95,15005.0,64.5224,64.874,64.5089,64.874,15005.0
2015-12-10 14:30:00,95.92,95.92,95.47,95.56,13846.0,64.8537,64.8537,64.5494,64.6103,13846.0
2015-12-10 14:40:00,95.59,95.73,95.49,95.5,10802.0,64.6306,64.7252,64.563,64.5697,10802.0
2015-12-10 14:50:00,95.48,95.5,95.32,95.42,15790.0,64.5562,64.5697,64.448,64.5156,15790.0
2015-12-10 15:00:00,95.45,95.49,95.14,95.15,15910.0,64.5359,64.563,64.3263,64.3331,15910.0
2015-12-10 15:10:00,95.14,95.15,94.92,94.94,32272.0,64.3263,64.3331,64.1776,64.1911,32272.0
2015-12-10 15:20:00,94.95,95.03,94.88,94.99,16511.0,64.1979,64.2519,64.1505,64.2249,16511.0
2015-12-10 15:30:00,95.0,95.01,94.83,95.0,30636.0,64.2317,64.2384,64.1167,64.2317,30636.0
2015-12-10 15:40:00,95.01,95.12,94.9,95.0,41330.0,64.2384,64.3128,64.1641,64.2317,41330.0
2015-12-10 15:50:00,95.0,95.04,94.81,94.92,100526.0,64.2317,64.2587,64.1032,64.1776,100526.0
2015-12-11 09:30:00,93.92,93.92,93.36,93.62,41334.0,63.5015,63.5015,63.1228,63.2986,41334.0
2015-12-11 09:40:00,93.6,94.04,93.5,93.6,35162.0,63.2851,63.5826,63.2175,63.2851,35162.0
2015-12-11 09:50:00,93.58,93.87,93.41,93.73,25234.0,63.2716,63.4676,63.1566,63.373,25234.0
2015-12-11 10:00:00,93.73,94.28,93.63,93.69,46978.0,63.373,63.7449,63.3054,63.3459,46978.0
2015-12-11 10:10:00,93.65,93.89,93.62,93.78,33069.0,63.3189,63.4812,63.2986,63.4068,33069.0
2015-12-11 10:20:00,93.78,93.8,93.63,93.71,20666.0,63.4068,63.4203,63.3054,63.3595,20666.0
2015-12-11 10:30:00,93.64,93.79,93.5,93.56,15398.0,63.3121,63.4136,63.2175,63.258,15398.0
2015-12-11 10:40:00,93.57,93.58,93.21,93.35,16174.0,63.2648,63.2716,63.0214,63.1161,16174.0
2015-12-11 10:50:00,93.3,93.3,92.84,92.84,17002.0,63.0823,63.0823,62.7712,62.7712,17002.0
2015-12-11 11:00:00,92.83,93.06,92.73,93.01,27578.0,62.7645,62.92,62.6969,62.8862,27578.0
2015-12-11 11:10:00,92.96,93.0,92.86,92.96,11600.0,62.8524,62.8794,62.7848,62.8524,11600.0
2015-12-11 11:20:00,92.91,92.99,92.82,92.87,17425.0,62.8186,62.8727,62.7577,62.7915,17425.0
2015-12-11 11:30:00,92.82,92.84,92.57,92.81,13407.0,62.7577,62.7712,62.5887,62.751,13407.0
2015-12-11 11:40:00,92.85,93.1,92.85,93.07,14066.0,62.778,62.947,62.778,62.9267,14066.0
2015-12-11 11:50:00,93.03,93.04,92.82,92.83,6459.0,62.8997,62.9065,62.7577,62.7645,6459.0
2015-12-11 12:00:00,92.81,92.84,92.68,92.69,13018.0,62.751,62.7712,62.6631,62.6698,13018.0
2015-12-11 12:10:00,92.65,92.7,92.47,92.59,11413.0,62.6428,62.6766,62.5211,62.6022,11413.0
2015-12-11 12:20:00,92.59,92.78,92.4,92.48,14967.0,62.6022,62.7307,62.4737,62.5278,14967.0
2015-12-11 12:30:00,92.51,92.68,92.39,92.39,13807.0,62.5481,62.6631,62.467,62.467,13807.0
2015-12-11 12:40:00,92.37,92.42,92.25,92.35,13313.0,62.4535,62.4873,62.3723,62.4399,13313.0
2015-12-11 12:50:00,92.31,92.31,92.13,92.23,15178.0,62.4129,62.4129,62.2912,62.3588,15178.0
2015-12-11 13:00:00,92.26,92.43,92.15,92.25,10929.0,62.3791,62.494,62.3047,62.3723,10929.0
2015-12-11 13:10:00,92.3,92.36,92.13,92.33,23886.0,62.4061,62.4467,62.2912,62.4264,23886.0
2015-12-11 13:20:00,92.32,92.36,92.09,92.14,14048.0,62.4197,62.4467,62.2641,62.298,14048.0
2015-12-11 13:30:00,92.1,92.22,91.96,92.15,24297.0,62.2709,62.352,62.1763,62.3047,24297.0
2015-12-11 13:40:00,92.16,92.31,92.11,92.25,10400.0,62.3115,62.4129,62.2777,62.3723,10400.0
2015-12-11 13:50:00,92.26,92.36,92.15,92.16,8851.0,62.3791,62.4467,62.3047,62.3115,8851.0
2015-12-11 14:00:00,92.18,92.36,92.15,92.32,14273.0,62.325,62.4467,62.3047,62.4197,14273.0
2015-12-11 14:10:00,92.34,92.6,92.31,92.56,13445.0,62.4332,62.609,62.4129,62.5819,13445.0
2015-12-11 14:20:00,92.54,92.56,92.22,92.3,23351.0,62.5684,62.5819,62.352,62.4061,23351.0
2015-12-11 14:30:00,92.28,92.37,92.22,92.34,16086.0,62.3926,62.4535,62.352,62.4332,16086.0
2015-12-11 14:40:00,92.36,92.43,92.25,92.28,14583.0,62.4467,62.494,62.3723,62.3926,14583.0
2015-12-11 14:50:00,92.25,92.41,92.21,92.24,50409.0,62.3723,62.4805,62.3453,62.3656,50409.0
2015-12-11 15:00:00,92.24,92.4,92.11,92.14,31088.0,62.3656,62.4737,62.2777,62.298,31088.0
2015-12-11 15:10:00,92.15,92.16,91.86,91.89,40725.0,62.3047,62.3115,62.1086,62.1289,40725.0
2015-12-11 15:20:00,91.88,91.92,91.63,91.91,43307.0,62.1222,62.1492,61.9531,62.1424,43307.0
2015-12-11 15:30:00,91.9,92.22,91.84,92.1,53498.0,62.1357,62.352,62.0951,62.2709,53498.0
2015-12-11 15:40:00,92.09,92.21,91.98,92.18,58478.0,62.2641,62.3453,62.1898,62.325,58478.0
2015-12-11 15:50:00,92.17,92.2,92.03,92.13,106086.0,62.3182,62.3385,62.2236,62.2912,106086.0
2015-12-14 09:30:00,92.6,93.7,92.33,93.38,64092.0,62.609,63.3527,62.4264,63.1363,64092.0
2015-12-14 09:40:00,93.41,94.01,93.27,93.9,30698.0,63.1566,63.5623,63.062,63.4879,30698.0
2015-12-14 09:50:00,93.92,94.03,93.67,93.72,36407.0,63.5015,63.5758,63.3324,63.3662,36407.0
2015-12-14 10:00:00,93.72,94.06,93.71,93.92,26222.0,63.3662,63.5961,63.3595,63.5015,26222.0
2015-12-14 10:10:00,93.87,94.24,93.42,93.74,40332.0,63.4676,63.7178,63.1634,63.3798,40332.0
2015-12-14 10:20:00,93.72,93.84,93.53,93.71,57443.0,63.3662,63.4474,63.2378,63.3595,57443.0
2015-12-14 10:30:00,93.74,94.08,93.74,94.08,33587.0,63.3798,63.6096,63.3798,63.6096,33587.0
2015-12-14 10:40:00,94.05,94.15,93.65,93.67,50074.0,63.5893,63.657,63.3189,63.3324,50074.0
2015-12-14 10:50:00,93.67,93.82,93.35,93.82,28158.0,63.3324,63.4338,63.1161,63.4338,28158.0
2015-12-14 11:00:00,93.83,93.93,93.6,93.74,21260.0,63.4406,63.5082,63.2851,63.3798,21260.0
2015-12-14 11:10:00,93.75,93.83,93.42,93.51,29459.0,63.3865,63.4406,63.1634,63.2242,29459.0
2015-12-14 11:20:00,93.53,93.76,93.53,93.72,15277.0,63.2378,63.3933,63.2378,63.3662,15277.0
2015-12-14 11:30:00,93.64,93.76,93.26,93.44,22030.0,63.3121,63.3933,63.0552,63.1769,22030.0
2015-12-14 11:40:00,93.42,93.65,93.31,93.48,38669.0,63.1634,63.3189,63.089,63.204,38669.0
2015-12-14 11:50:00,93.48,93.66,93.41,93.66,37032.0,63.204,63.3257,63.1566,63.3257,37032.0
2015-12-14 12:00:00,93.69,93.84,93.46,93.83,28091.0,63.3459,63.4474,63.1904,63.4406,28091.0
2015-12-14 12:10:00,93.92,94.1,93.9,94.04,11916.0,63.5015,63.6232,63.4879,63.5826,11916.0
2015-12-14 12:20:00,94.04,94.27,93.96,94.22,15026.0,63.5826,63.7381,63.5285,63.7043,15026.0
2015-12-14 12:30:00,94.2,94.34,94.06,94.06,16810.0,63.6908,63.7854,63.5961,63.5961,16810.0
2015-12-14 12:40:00,94.06,94.09,93.86,93.86,16771.0,63.5961,63.6164,63.4609,63.4609,16771.0
2015-12-14 12:50:00,93.85,94.31,93.85,94.31,15402.0,63.4541,63.7651,63.4541,63.7651,15402.0
2015-12-14 13:00:00,94.26,94.4,94.05,94.1,17163.0,63.7313,63.826,63.5893,63.6232,17163.0
2015-12-14 13:10:00,94.06,94.09,93.86,93.87,19884.0,63.5961,63.6164,63.4609,63.4676,19884.0
2015-12-14 13:20:00,93.88,93.98,93.78,93.96,19810.0,63.4744,63.542,63.4068,63.5285,19810.0
2015-12-14 13:30:00,93.92,94.05,93.85,93.85,16062.0,63.5015,63.5893,63.4541,63.4541,16062.0
2015-12-14 13:40:00,93.84,93.92,93.65,93.92,23190.0,63.4474,63.5015,63.3189,63.5015,23190.0
2015-12-14 13:50:00,93.91,94.03,93.83,93.89,21808.0,63.4947,63.5758,63.4406,63.4812,21808.0
2015-12-14 14:00:00,93.92,93.93,93.58,93.86,25125.0,63.5015,63.5082,63.2716,63.4609,25125.0
2015-12-14 14:10:00,93.84,94.03,93.76,93.95,16173.0,63.4474,63.5758,63.3933,63.5217,16173.0
2015-12-14 14:20:00,93.95,93.96,93.77,93.87,35064.0,63.5217,63.5285,63.4,63.4676,35064.0
2015-12-14 14:30:00,93.87,94.05,93.82,94.05,27609.0,63.4676,63.5893,63.4338,63.5893,27609.0
2015-12-14 14:40:00,94.08,94.3,94.0,94.3,27257.0,63.6096,63.7584,63.5555,63.7584,27257.0
2015-12-14 14:50:00,94.28,94.48,94.21,94.36,57350.0,63.7449,63.8801,63.6975,63.7989,57350.0
2015-12-14 15:00:00,94.38,94.39,94.18,94.26,66576.0,63.8125,63.8192,63.6772,63.7313,66576.0
2015-12-14 15:10:00,94.26,94.35,94.17,94.34,46684.0,63.7313,63.7922,63.6705,63.7854,46684.0
2015-12-14 15:20:00,94.33,94.39,94.24,94.31,44306.0,63.7787,63.8192,63.7178,63.7651,44306.0
2015-12-14 15:30:00,94.29,94.66,94.28,94.53,67755.0,63.7516,64.0018,63.7449,63.9139,67755.0
2015-12-14 15:40:00,94.53,94.64,94.33,94.58,92320.0,63.9139,63.9883,63.7787,63.9477,92320.0
2015-12-14 15:50:00,94.58,94.77,94.51,94.69,142604.0,63.9477,64.0762,63.9004,64.0221,142604.0
2015-12-15 09:30:00,95.5,96.4,95.33,96.29,54700.0,64.5697,65.1782,64.4548,65.1039,54700.0
2015-12-15 09:40:00,96.29,96.52,95.73,96.3,45735.0,65.1039,65.2594,64.7252,65.1106,45735.0
2015-12-15 09:50:00,96.45,96.84,96.43,96.45,36014.0,65.212,65.4757,65.1985,65.212,36014.0
2015-12-15 10:00:00,96.43,96.66,96.35,96.45,26523.0,65.1985,65.354,65.1444,65.212,26523.0
2015-12-15 10:10:00,96.52,96.56,96.1,96.13,16623.0,65.2594,65.2864,64.9754,64.9957,16623.0
2015-12-15 10:20:00,96.09,96.52,95.89,96.39,29188.0,64.9686,65.2594,64.8334,65.1715,29188.0
2015-12-15 10:30:00,96.39,96.41,95.97,95.97,58114.0,65.1715,65.185,64.8875,64.8875,58114.0
2015-12-15 10:40:00,95.98,96.15,95.9,96.09,24129.0,64.8943,65.0092,64.8402,64.9686,24129.0
2015-12-15 10:50:00,96.09,96.11,95.73,95.73,10991.0,64.9686,64.9822,64.7252,64.7252,10991.0
2015-12-15 11:00:00,95.73,95.95,95.63,95.79,27834.0,64.7252,64.874,64.6576,64.7658,27834.0
2015-12-15 11:10:00,95.77,95.77,95.43,95.5,24921.0,64.7523,64.7523,64.5224,64.5697,24921.0
2015-12-15 11:20:00,95.48,95.62,95.35,95.39,46669.0,64.5562,64.6509,64.4683,64.4954,46669.0
2015-12-15 11:30:00,95.38,95.48,95.2,95.41,34919.0,64.4886,64.5562,64.3669,64.5089,34919.0
2015-12-15 11:40:00,95.45,95.5,95.24,95.27,38903.0,64.5359,64.5697,64.3939,64.4142,38903.0
2015-12-15 11:50:00,95.35,95.49,95.27,95.39,27992.0,64.4683,64.563,64.4142,64.4954,27992.0
2015-12-15 12:00:00,95.4,95.69,95.3,95.62,33340.0,64.5021,64.6982,64.4345,64.6509,33340.0
2015-12-15 12:10:00,95.6,95.6,95.41,95.42,15208.0,64.6373,64.6373,64.5089,64.5156,15208.0
2015-12-15 12:20:00,95.39,95.48,95.29,95.36,15273.0,64.4954,64.5562,64.4277,64.4751,15273.0
2015-12-15 12:30:00,95.33,95.82,95.33,95.79,45646.0,64.4548,64.7861,64.4548,64.7658,45646.0
2015-12-15 12:40:00,95.81,95.87,95.72,95.79,28471.0,64.7793,64.8199,64.7185,64.7658,28471.0
2015-12-15 12:50:00,95.79,95.81,95.56,95.73,33075.0,64.7658,64.7793,64.6103,64.7252,33075.0
2015-12-15 13:00:00,95.77,95.87,95.61,95.66,14498.0,64.7523,64.8199,64.6441,64.6779,14498.0
2015-12-15 13:10:00,95.6,95.66,95.47,95.47,19410.0,64.6373,64.6779,64.5494,64.5494,19410.0
2015-12-15 13:20:00,95.5,95.53,95.31,95.4,12858.0,64.5697,64.59,64.4413,64.5021,12858.0
2015-12-15 13:30:00,95.41,95.7,95.36,95.64,8000.0,64.5089,64.705,64.4751,64.6644,8000.0
2015-12-15 13:40:00,95.69,95.72,95.53,95.67,15225.0,64.6982,64.7185,64.59,64.6847,15225.0
2015-12-15 13:50:00,95.69,95.99,95.68,95.8,19473.0,64.6982,64.901,64.6914,64.7726,19473.0
2015-12-15 14:00:00,95.78,95.89,95.66,95.71,14732.0,64.759,64.8334,64.6779,64.7117,14732.0
2015-12-15 14:10:00,95.72,95.94,95.72,95.86,10961.0,64.7185,64.8672,64.7185,64.8131,10961.0
2015-12-15 14:20:00,95.87,95.89,95.6,95.76,17995.0,64.8199,64.8334,64.6373,64.7455,17995.0
2015-12-15 14:30:00,95.76,95.8,95.65,95.71,17678.0,64.7455,64.7726,64.6711,64.7117,17678.0
2015-12-15 14:40:00,95.68,95.78,95.62,95.68,13023.0,64.6914,64.759,64.6509,64.6914,13023.0
2015-12-15 14:50:00,95.67,95.71,95.57,95.63,12735.0,64.6847,64.7117,64.6171,64.6576,12735.0
2015-12-15 15:00:00,95.67,95.7,95.48,95.55,26007.0,64.6847,64.705,64.5562,64.6035,26007.0
2015-12-15 15:10:00,95.55,95.67,95.49,95.55,24215.0,64.6035,64.6847,64.563,64.6035,24215.0
2015-12-15 15:20:00,95.56,95.65,95.38,95.38,28502.0,64.6103,64.6711,64.4886,64.4886,28502.0
2015-12-15 15:30:00,95.38,95.46,95.23,95.29,39584.0,64.4886,64.5427,64.3872,64.4277,39584.0
2015-12-15 15:40:00,95.3,95.43,95.29,95.39,57213.0,64.4345,64.5224,64.4277,64.4954,57213.0
2015-12-15 15:50:00,95.38,95.38,95.11,95.16,156626.0,64.4886,64.4886,64.306,64.3398,156626.0
2015-12-16 09:30:00,96.06,96.74,95.99,96.51,47488.0,64.9484,65.4081,64.901,65.2526,47488.0
2015-12-16 09:40:00,96.4,96.67,95.78,96.15,25854.0,65.1782,65.3608,64.759,65.0092,25854.0
2015-12-16 09:50:00,96.03,96.2,95.59,95.66,17761.0,64.9281,65.043,64.6306,64.6779,17761.0
2015-12-16 10:00:00,95.56,95.88,95.4,95.48,17548.0,64.6103,64.8267,64.5021,64.5562,17548.0
2015-12-16 10:10:00,95.36,95.59,95.18,95.54,18351.0,64.4751,64.6306,64.3534,64.5968,18351.0
2015-12-16 10:20:00,95.59,95.6,95.43,95.53,16303.0,64.6306,64.6373,64.5224,64.59,16303.0
2015-12-16 10:30:00,95.47,95.77,95.37,95.72,24138.0,64.5494,64.7523,64.4818,64.7185,24138.0
2015-12-16 10:40:00,95.67,95.86,95.57,95.8,30574.0,64.6847,64.8131,64.6171,64.7726,30574.0
2015-12-16 10:50:00,95.81,95.99,95.67,95.82,19950.0,64.7793,64.901,64.6847,64.7861,19950.0
2015-12-16 11:00:00,95.79,95.97,95.77,95.86,14578.0,64.7658,64.8875,64.7523,64.8131,14578.0
2015-12-16 11:10:00,95.89,95.9,95.6,95.73,9457.0,64.8334,64.8402,64.6373,64.7252,9457.0
2015-12-16 11:20:00,95.76,95.76,95.61,95.67,14505.0,64.7455,64.7455,64.6441,64.6847,14505.0
2015-12-16 11:30:00,95.67,95.87,95.65,95.76,18700.0,64.6847,64.8199,64.6711,64.7455,18700.0
2015-12-16 11:40:00,95.77,95.86,95.63,95.84,10797.0,64.7523,64.8131,64.6576,64.7996,10797.0
2015-12-16 11:50:00,95.91,95.97,95.79,95.84,11227.0,64.8469,64.8875,64.7658,64.7996,11227.0
2015-12-16 12:00:00,95.86,96.07,95.85,96.02,17698.0,64.8131,64.9551,64.8064,64.9213,17698.0
2015-12-16 12:10:00,96.02,96.18,95.87,95.87,14021.0,64.9213,65.0295,64.8199,64.8199,14021.0
2015-12-16 12:20:00,95.85,95.92,95.76,95.81,12664.0,64.8064,64.8537,64.7455,64.7793,12664.0
2015-12-16 12:30:00,95.85,95.86,95.66,95.66,5069.0,64.8064,64.8131,64.6779,64.6779,5069.0
2015-12-16 12:40:00,95.65,95.79,95.63,95.65,9638.0,64.6711,64.7658,64.6576,64.6711,9638.0
2015-12-16 12:50:00,95.64,95.66,95.09,95.12,17389.0,64.6644,64.6779,64.2925,64.3128,17389.0
2015-12-16 13:00:00,95.14,95.17,94.99,95.15,26196.0,64.3263,64.3466,64.2249,64.3331,26196.0
2015-12-16 13:10:00,95.1,95.37,95.01,95.35,22964.0,64.2993,64.4818,64.2384,64.4683,22964.0
2015-12-16 13:20:00,95.36,95.64,95.36,95.55,6393.0,64.4751,64.6644,64.4751,64.6035,6393.0
2015-12-16 13:30:00,95.53,95.53,95.24,95.26,9265.0,64.59,64.59,64.3939,64.4075,9265.0
2015-12-16 13:40:00,95.31,95.34,95.15,95.32,12237.0,64.4413,64.4615,64.3331,64.448,12237.0
2015-12-16 13:50:00,95.44,95.45,95.26,95.42,8353.0,64.5292,64.5359,64.4075,64.5156,8353.0
2015-12-16 14:00:00,95.25,95.98,94.71,95.62,48754.0,64.4007,64.8943,64.0356,64.6509,48754.0
2015-12-16 14:10:00,95.64,95.77,94.77,94.99,100679.0,64.6644,64.7523,64.0762,64.2249,100679.0
2015-12-16 14:20:00,94.94,95.18,94.31,94.36,46591.0,64.1911,64.3534,63.7651,63.7989,46591.0
2015-12-16 14:30:00,94.34,94.34,93.82,93.88,147523.0,63.7854,63.7854,63.4338,63.4744,147523.0
2015-12-16 14:40:00,93.92,94.42,93.85,94.31,59440.0,63.5015,63.8395,63.4541,63.7651,59440.0
2015-12-16 14:50:00,94.3,94.86,94.28,94.84,60441.0,63.7584,64.137,63.7449,64.1235,60441.0
2015-12-16 15:00:00,94.87,95.08,94.52,94.53,31685.0,64.1438,64.2858,63.9071,63.9139,31685.0
2015-12-16 15:10:00,94.56,94.96,94.48,94.95,54476.0,63.9342,64.2046,63.8801,64.1979,54476.0
2015-12-16 15:20:00,94.98,95.18,94.93,95.1,37732.0,64.2181,64.3534,64.1843,64.2993,37732.0
2015-12-16 15:30:00,95.12,95.68,95.04,95.61,66504.0,64.3128,64.6914,64.2587,64.6441,66504.0
2015-12-16 15:40:00,95.64,95.73,95.54,95.6,88289.0,64.6644,64.7252,64.5968,64.6373,88289.0
2015-12-16 15:50:00,95.62,95.72,95.47,95.52,143464.0,64.6509,64.7185,64.5494,64.5832,143464.0
2015-12-17 09:30:00,95.73,95.97,94.1,94.11,62062.0,64.7252,64.8875,63.6232,63.6299,62062.0
2015-12-17 09:40:00,94.3,94.79,94.13,94.62,76371.0,63.7584,64.0897,63.6434,63.9747,76371.0
2015-12-17 09:50:00,94.64,94.67,94.36,94.5,69749.0,63.9883,64.0085,63.7989,63.8936,69749.0
2015-12-17 10:00:00,94.5,94.62,94.33,94.51,28204.0,63.8936,63.9747,63.7787,63.9004,28204.0
2015-12-17 10:10:00,94.47,94.47,93.87,93.87,65088.0,63.8733,63.8733,63.4676,63.4676,65088.0
2015-12-17 10:20:00,93.94,94.15,93.93,94.08,14300.0,63.515,63.657,63.5082,63.6096,14300.0
2015-12-17 10:30:00,94.08,94.35,93.99,94.02,36055.0,63.6096,63.7922,63.5488,63.5691,36055.0
2015-12-17 10:40:00,94.04,94.28,94.01,94.03,74196.0,63.5826,63.7449,63.5623,63.5758,74196.0
2015-12-17 10:50:00,93.99,94.15,93.82,94.12,42060.0,63.5488,63.657,63.4338,63.6367,42060.0
2015-12-17 11:00:00,94.1,94.34,94.0,94.2,73118.0,63.6232,63.7854,63.5555,63.6908,73118.0
2015-12-17 11:10:00,94.18,94.37,93.99,94.05,47368.0,63.6772,63.8057,63.5488,63.5893,47368.0
2015-12-17 11:20:00,94.05,94.25,93.89,94.22,43193.0,63.5893,63.7246,63.4812,63.7043,43193.0
2015-12-17 11:30:00,94.18,94.48,94.06,94.46,45571.0,63.6772,63.8801,63.5961,63.8666,45571.0
2015-12-17 11:40:00,94.5,94.7,94.48,94.53,33742.0,63.8936,64.0288,63.8801,63.9139,33742.0
2015-12-17 11:50:00,94.62,94.71,94.5,94.61,18812.0,63.9747,64.0356,63.8936,63.968,18812.0
2015-12-17 12:00:00,94.62,94.65,94.42,94.62,25372.0,63.9747,63.995,63.8395,63.9747,25372.0
2015-12-17 12:10:00,94.62,94.85,94.57,94.83,28164.0,63.9747,64.1302,63.9409,64.1167,28164.0
2015-12-17 12:20:00,94.85,94.86,94.56,94.64,26730.0,64.1302,64.137,63.9342,63.9883,26730.0
2015-12-17 12:30:00,94.61,94.61,94.34,94.4,30289.0,63.968,63.968,63.7854,63.826,30289.0
2015-12-17 12:40:00,94.41,94.43,94.23,94.33,28740.0,63.8328,63.8463,63.7111,63.7787,28740.0
2015-12-17 12:50:00,94.32,94.47,94.22,94.46,34467.0,63.7719,63.8733,63.7043,63.8666,34467.0
2015-12-17 13:00:00,94.45,94.75,94.42,94.71,28678.0,63.8598,64.0626,63.8395,64.0356,28678.0
2015-12-17 13:10:00,94.68,94.9,94.62,94.75,22045.0,64.0153,64.1641,63.9747,64.0626,22045.0
2015-12-17 13:20:00,94.74,94.96,94.73,94.88,37226.0,64.0559,64.2046,64.0491,64.1505,37226.0
2015-12-17 13:30:00,94.85,95.29,94.85,95.27,41071.0,64.1302,64.4277,64.1302,64.4142,41071.0
2015-12-17 13:40:00,95.27,95.56,95.2,95.52,47211.0,64.4142,64.6103,64.3669,64.5832,47211.0
2015-12-17 13:50:00,95.51,95.58,95.36,95.42,35703.0,64.5765,64.6238,64.4751,64.5156,35703.0
2015-12-17 14:00:00,95.41,95.73,95.41,95.7,47953.0,64.5089,64.7252,64.5089,64.705,47953.0
2015-12-17 14:10:00,95.69,96.0,95.55,95.97,54245.0,64.6982,64.9078,64.6035,64.8875,54245.0
2015-12-17 14:20:00,95.99,96.0,95.73,95.81,64533.0,64.901,64.9078,64.7252,64.7793,64533.0
2015-12-17 14:30:00,95.8,95.8,95.56,95.6,53631.0,64.7726,64.7726,64.6103,64.6373,53631.0
2015-12-17 14:40:00,95.59,95.59,95.39,95.44,42333.0,64.6306,64.6306,64.4954,64.5292,42333.0
2015-12-17 14:50:00,95.46,95.51,95.26,95.48,61165.0,64.5427,64.5765,64.4075,64.5562,61165.0
2015-12-17 15:00:00,95.48,95.54,95.3,95.47,66950.0,64.5562,64.5968,64.4345,64.5494,66950.0
2015-12-17 15:10:00,95.47,95.51,95.24,95.24,52140.0,64.5494,64.5765,64.3939,64.3939,52140.0
2015-12-17 15:20:00,95.25,95.38,95.15,95.31,79353.0,64.4007,64.4886,64.3331,64.4413,79353.0
2015-12-17 15:30:00,95.3,95.53,95.17,95.43,103492.0,64.4345,64.59,64.3466,64.5224,103492.0
2015-12-17 15:40:00,95.42,95.5,95.39,95.42,121923.0,64.5156,64.5697,64.4954,64.5156,121923.0
2015-12-17 15:50:00,95.42,95.47,94.96,94.97,223638.0,64.5156,64.5494,64.2046,64.2114,223638.0
2015-12-18 09:30:00,94.59,94.87,93.93,94.5,280089.0,63.9545,64.1438,63.5082,63.8936,280089.0
2015-12-18 09:40:00,94.5,94.95,94.45,94.91,42706.0,63.8936,64.1979,63.8598,64.1708,42706.0
2015-12-18 09:50:00,94.79,94.91,94.48,94.52,29066.0,64.0897,64.1708,63.8801,63.9071,29066.0
2015-12-18 10:00:00,94.58,94.7,93.81,93.81,29338.0,63.9477,64.0288,63.4271,63.4271,29338.0
2015-12-18 10:10:00,93.79,93.88,93.61,93.66,20979.0,63.4136,63.4744,63.2919,63.3257,20979.0
2015-12-18 10:20:00,93.65,93.84,93.19,93.35,29242.0,63.3189,63.4474,63.0079,63.1161,29242.0
2015-12-18 10:30:00,93.31,93.47,93.07,93.11,34838.0,63.089,63.1972,62.9267,62.9538,34838.0
2015-12-18 10:40:00,93.11,93.31,93.0,93.06,32155.0,62.9538,63.089,62.8794,62.92,32155.0
2015-12-18 10:50:00,93.08,93.52,93.08,93.5,24519.0,62.9335,63.231,62.9335,63.2175,24519.0
2015-12-18 11:00:00,93.5,93.53,93.34,93.39,16391.0,63.2175,63.2378,63.1093,63.1431,16391.0
2015-12-18 11:10:00,93.4,93.58,93.37,93.45,20854.0,63.1499,63.2716,63.1296,63.1837,20854.0
2015-12-18 11:20:00,93.46,93.68,93.43,93.51,23251.0,63.1904,63.3392,63.1702,63.2242,23251.0
2015-12-18 11:30:00,93.5,93.68,93.45,93.6,19624.0,63.2175,63.3392,63.1837,63.2851,19624.0
2015-12-18 11:40:00,93.69,93.69,93.46,93.46,27889.0,63.3459,63.3459,63.1904,63.1904,27889.0
2015-12-18 11:50:00,93.43,93.54,93.28,93.4,35394.0,63.1702,63.2445,63.0687,63.1499,35394.0
2015-12-18 12:00:00,93.41,93.48,93.2,93.37,31063.0,63.1566,63.204,63.0146,63.1296,31063.0
2015-12-18 12:10:00,93.36,93.48,93.14,93.14,15448.0,63.1228,63.204,62.9741,62.9741,15448.0
2015-12-18 12:20:00,93.14,93.3,93.1,93.18,14477.0,62.9741,63.0823,62.947,63.0011,14477.0
2015-12-18 12:30:00,93.17,93.17,92.9,92.94,20024.0,62.9944,62.9944,62.8118,62.8389,20024.0
2015-12-18 12:40:00,92.96,93.1,92.83,93.1,22026.0,62.8524,62.947,62.7645,62.947,22026.0
2015-12-18 12:50:00,93.11,93.16,92.99,93.04,18403.0,62.9538,62.9876,62.8727,62.9065,18403.0
2015-12-18 13:00:00,93.03,93.24,92.95,93.18,22151.0,62.8997,63.0417,62.8456,63.0011,22151.0
2015-12-18 13:10:00,93.13,93.25,93.11,93.17,13614.0,62.9673,63.0484,62.9538,62.9944,13614.0
2015-12-18 13:20:00,93.15,93.18,93.05,93.1,16144.0,62.9808,63.0011,62.9132,62.947,16144.0
2015-12-18 13:30:00,93.11,93.29,93.08,93.17,15818.0,62.9538,63.0755,62.9335,62.9944,15818.0
2015-12-18 13:40:00,93.16,93.35,93.13,93.27,18079.0,62.9876,63.1161,62.9673,63.062,18079.0
2015-12-18 13:50:00,93.23,93.43,93.2,93.4,9023.0,63.0349,63.1702,63.0146,63.1499,9023.0
2015-12-18 14:00:00,93.43,93.47,93.35,93.43,12646.0,63.1702,63.1972,63.1161,63.1702,12646.0
2015-12-18 14:10:00,93.4,93.49,93.22,93.28,18922.0,63.1499,63.2107,63.0282,63.0687,18922.0
2015-12-18 14:20:00,93.34,93.52,93.27,93.48,17387.0,63.1093,63.231,63.062,63.204,17387.0
2015-12-18 14:30:00,93.46,93.46,93.25,93.31,19916.0,63.1904,63.1904,63.0484,63.089,19916.0
2015-12-18 14:40:00,93.3,93.37,93.23,93.28,50779.0,63.0823,63.1296,63.0349,63.0687,50779.0
2015-12-18 14:50:00,93.27,93.33,93.22,93.26,44228.0,63.062,63.1025,63.0282,63.0552,44228.0
2015-12-18 15:00:00,93.28,93.45,93.28,93.35,34779.0,63.0687,63.1837,63.0687,63.1161,34779.0
2015-12-18 15:10:00,93.37,93.38,92.93,92.93,54741.0,63.1296,63.1363,62.8321,62.8321,54741.0
2015-12-18 15:20:00,92.98,93.19,92.86,93.04,49049.0,62.8659,63.0079,62.7848,62.9065,49049.0
2015-12-18 15:30:00,93.02,93.15,92.93,92.96,39657.0,62.8929,62.9808,62.8321,62.8524,39657.0
2015-12-18 15:40:00,92.97,93.03,92.81,92.83,96613.0,62.8591,62.8997,62.751,62.7645,96613.0
2015-12-18 15:50:00,92.8,92.91,92.52,92.52,179559.0,62.7442,62.8186,62.5549,62.5549,179559.0
2015-12-21 09:30:00,93.14,93.53,92.6,92.71,46913.0,62.9741,63.2378,62.609,62.6833,46913.0
2015-12-21 09:40:00,92.66,92.93,92.03,92.79,46286.0,62.6495,62.8321,62.2236,62.7374,46286.0
2015-12-21 09:50:00,92.75,92.81,92.64,92.78,12701.0,62.7104,62.751,62.636,62.7307,12701.0
2015-12-21 10:00:00,92.78,93.15,92.63,93.15,23097.0,62.7307,62.9808,62.6293,62.9808,23097.0
2015-12-21 10:10:00,93.12,93.12,92.95,93.03,6800.0,62.9606,62.9606,62.8456,62.8997,6800.0
2015-12-21 10:20:00,92.92,93.04,92.87,92.91,21734.0,62.8253,62.9065,62.7915,62.8186,21734.0
2015-12-21 10:30:00,92.92,93.06,92.84,92.88,7601.0,62.8253,62.92,62.7712,62.7983,7601.0
2015-12-21 10:40:00,92.89,92.91,92.5,92.5,12266.0,62.805,62.8186,62.5414,62.5414,12266.0
2015-12-21 10:50:00,92.51,92.57,92.08,92.16,61740.0,62.5481,62.5887,62.2574,62.3115,61740.0
2015-12-21 11:00:00,92.18,92.29,92.11,92.18,9194.0,62.325,62.3994,62.2777,62.325,9194.0
2015-12-21 11:10:00,92.16,92.18,91.9,92.11,11675.0,62.3115,62.325,62.1357,62.2777,11675.0
2015-12-21 11:20:00,92.2,92.29,91.94,92.09,12443.0,62.3385,62.3994,62.1627,62.2641,12443.0
2015-12-21 11:30:00,92.2,92.2,91.81,91.94,9263.0,62.3385,62.3385,62.0748,62.1627,9263.0
2015-12-21 11:40:00,91.85,92.09,91.78,91.83,10081.0,62.1019,62.2641,62.0545,62.0884,10081.0
2015-12-21 11:50:00,91.85,91.89,91.62,91.76,42436.0,62.1019,62.1289,61.9464,62.041,42436.0
2015-12-21 12:00:00,91.73,92.05,91.73,91.94,22984.0,62.0207,62.2371,62.0207,62.1627,22984.0
2015-12-21 12:10:00,91.88,92.0,91.75,91.75,6394.0,62.1222,62.2033,62.0343,62.0343,6394.0
2015-12-21 12:20:00,91.76,92.0,91.67,91.81,12413.0,62.041,62.2033,61.9802,62.0748,12413.0
2015-12-21 12:30:00,91.82,92.11,91.82,92.04,7693.0,62.0816,62.2777,62.0816,62.2303,7693.0
2015-12-21 12:40:00,92.06,92.17,92.03,92.04,7606.0,62.2439,62.3182,62.2236,62.2303,7606.0
2015-12-21 12:50:00,92.15,92.32,92.15,92.21,6398.0,62.3047,62.4197,62.3047,62.3453,6398.0
2015-12-21 13:00:00,92.21,92.32,92.14,92.14,9017.0,62.3453,62.4197,62.298,62.298,9017.0
2015-12-21 13:10:00,92.12,92.24,92.1,92.16,11850.0,62.2844,62.3656,62.2709,62.3115,11850.0
2015-12-21 13:20:00,92.16,92.26,92.11,92.2,14956.0,62.3115,62.3791,62.2777,62.3385,14956.0
2015-12-21 13:30:00,92.22,92.46,92.22,92.34,8840.0,62.352,62.5143,62.352,62.4332,8840.0
2015-12-21 13:40:00,92.34,92.38,92.2,92.26,9418.0,62.4332,62.4602,62.3385,62.3791,9418.0
2015-12-21 13:50:00,92.27,92.33,92.11,92.14,8700.0,62.3858,62.4264,62.2777,62.298,8700.0
2015-12-21 14:00:00,92.14,92.2,92.08,92.11,18078.0,62.298,62.3385,62.2574,62.2777,18078.0
2015-12-21 14:10:00,92.09,92.09,91.84,91.9,19481.0,62.2641,62.2641,62.0951,62.1357,19481.0
2015-12-21 14:20:00,91.89,91.94,91.8,91.92,15512.0,62.1289,62.1627,62.0681,62.1492,15512.0
2015-12-21 14:30:00,91.93,91.94,91.81,91.89,19505.0,62.156,62.1627,62.0748,62.1289,19505.0
2015-12-21 14:40:00,91.9,91.93,91.79,91.84,16580.0,62.1357,62.156,62.0613,62.0951,16580.0
2015-12-21 14:50:00,91.84,91.89,91.8,91.86,14959.0,62.0951,62.1289,62.0681,62.1086,14959.0
2015-12-21 15:00:00,91.85,92.03,91.84,91.92,29461.0,62.1019,62.2236,62.0951,62.1492,29461.0
2015-12-21 15:10:00,91.91,91.91,91.61,91.66,50254.0,62.1424,62.1424,61.9396,61.9734,50254.0
2015-12-21 15:20:00,91.66,91.78,91.62,91.76,63654.0,61.9734,62.0545,61.9464,62.041,63654.0
2015-12-21 15:30:00,91.77,91.85,91.73,91.84,70877.0,62.0478,62.1019,62.0207,62.0951,70877.0
2015-12-21 15:40:00,91.82,92.01,91.72,91.97,147142.0,62.0816,62.2101,62.014,62.183,147142.0
2015-12-21 15:50:00,91.98,92.49,91.97,92.42,169968.0,62.1898,62.5346,62.183,62.4873,169968.0
2015-12-22 09:30:00,93.46,93.59,92.64,92.93,42537.0,63.1904,63.2783,62.636,62.8321,42537.0
2015-12-22 09:40:00,92.99,93.29,92.86,92.99,19144.0,62.8727,63.0755,62.7848,62.8727,19144.0
2015-12-22 09:50:00,93.08,93.12,92.84,93.04,29963.0,62.9335,62.9606,62.7712,62.9065,29963.0
2015-12-22 10:00:00,93.07,93.37,92.94,93.05,26384.0,62.9267,63.1296,62.8389,62.9132,26384.0
2015-12-22 10:10:00,93.05,93.22,92.91,93.04,36866.0,62.9132,63.0282,62.8186,62.9065,36866.0
2015-12-22 10:20:00,93.08,93.65,93.08,93.51,27718.0,62.9335,63.3189,62.9335,63.2242,27718.0
2015-12-22 10:30:00,93.54,93.59,93.31,93.59,27647.0,63.2445,63.2783,63.089,63.2783,27647.0
2015-12-22 10:40:00,93.57,93.7,93.48,93.57,21019.0,63.2648,63.3527,63.204,63.2648,21019.0
2015-12-22 10:50:00,93.56,93.58,93.28,93.5,30685.0,63.258,63.2716,63.0687,63.2175,30685.0
2015-12-22 11:00:00,93.48,93.68,93.45,93.53,19742.0,63.204,63.3392,63.1837,63.2378,19742.0
2015-12-22 11:10:00,93.51,93.54,93.35,93.47,16328.0,63.2242,63.2445,63.1161,63.1972,16328.0
2015-12-22 11:20:00,93.49,93.52,93.35,93.47,27860.0,63.2107,63.231,63.1161,63.1972,27860.0
2015-12-22 11:30:00,93.48,93.86,93.48,93.8,16371.0,63.204,63.4609,63.204,63.4203,16371.0
2015-12-22 11:40:00,93.77,93.97,93.73,93.95,22987.0,63.4,63.5353,63.373,63.5217,22987.0
2015-12-22 11:50:00,93.95,94.04,93.73,93.86,32869.0,63.5217,63.5826,63.373,63.4609,32869.0
2015-12-22 12:00:00,93.86,93.94,93.72,93.93,18203.0,63.4609,63.515,63.3662,63.5082,18203.0
2015-12-22 12:10:00,93.91,93.98,93.77,93.91,23637.0,63.4947,63.542,63.4,63.4947,23637.0
2015-12-22 12:20:00,93.89,93.95,93.74,93.87,10600.0,63.4812,63.5217,63.3798,63.4676,10600.0
2015-12-22 12:30:00,93.84,94.07,93.84,93.98,19260.0,63.4474,63.6029,63.4474,63.542,19260.0
2015-12-22 12:40:00,93.96,94.03,93.87,93.92,8620.0,63.5285,63.5758,63.4676,63.5015,8620.0
2015-12-22 12:50:00,93.89,94.02,93.87,93.95,23093.0,63.4812,63.5691,63.4676,63.5217,23093.0
2015-12-22 13:00:00,93.98,94.15,93.96,94.0,36854.0,63.542,63.657,63.5285,63.5555,36854.0
2015-12-22 13:10:00,94.02,94.1,93.91,94.05,15990.0,63.5691,63.6232,63.4947,63.5893,15990.0
2015-12-22 13:20:00,94.05,94.15,94.04,94.09,23103.0,63.5893,63.657,63.5826,63.6164,23103.0
2015-12-22 13:30:00,94.07,94.08,93.91,93.98,15954.0,63.6029,63.6096,63.4947,63.542,15954.0
2015-12-22 13:40:00,93.98,94.08,93.87,94.07,17294.0,63.542,63.6096,63.4676,63.6029,17294.0
2015-12-22 13:50:00,94.07,94.18,94.04,94.14,13050.0,63.6029,63.6772,63.5826,63.6502,13050.0
2015-12-22 14:00:00,94.16,94.25,94.05,94.05,40221.0,63.6637,63.7246,63.5893,63.5893,40221.0
2015-12-22 14:10:00,94.08,94.1,94.01,94.08,20978.0,63.6096,63.6232,63.5623,63.6096,20978.0
2015-12-22 14:20:00,94.08,94.25,94.05,94.2,22507.0,63.6096,63.7246,63.5893,63.6908,22507.0
2015-12-22 14:30:00,94.2,94.38,94.2,94.38,23734.0,63.6908,63.8125,63.6908,63.8125,23734.0
2015-12-22 14:40:00,94.39,94.46,94.28,94.35,39310.0,63.8192,63.8666,63.7449,63.7922,39310.0
2015-12-22 14:50:00,94.35,94.36,94.25,94.35,49018.0,63.7922,63.7989,63.7246,63.7922,49018.0
2015-12-22 15:00:00,94.35,94.66,94.3,94.65,36578.0,63.7922,64.0018,63.7584,63.995,36578.0
2015-12-22 15:10:00,94.68,94.88,94.58,94.88,36573.0,64.0153,64.1505,63.9477,64.1505,36573.0
2015-12-22 15:20:00,94.88,94.94,94.76,94.83,36589.0,64.1505,64.1911,64.0694,64.1167,36589.0
2015-12-22 15:30:00,94.84,94.85,94.72,94.83,47409.0,64.1235,64.1302,64.0424,64.1167,47409.0
2015-12-22 15:40:00,94.83,94.83,94.47,94.52,68239.0,64.1167,64.1167,63.8733,63.9071,68239.0
2015-12-22 15:50:00,94.52,94.76,94.47,94.69,196458.0,63.9071,64.0694,63.8733,64.0221,196458.0
2015-12-23 09:30:00,92.8,92.99,91.75,91.94,72618.0,64.744,64.8765,64.0114,64.144,72618.0
2015-12-23 09:40:00,91.77,91.77,91.28,91.5,56507.0,64.0254,64.0254,63.6835,63.837,56507.0
2015-12-23 09:50:00,91.5,91.73,91.5,91.68,14811.0,63.837,63.9974,63.837,63.9626,14811.0
2015-12-23 10:00:00,91.68,91.96,91.57,91.81,52409.0,63.9626,64.1579,63.8858,64.0533,52409.0
2015-12-23 10:10:00,91.81,91.91,91.6,91.62,19825.0,64.0533,64.123,63.9067,63.9207,19825.0
2015-12-23 10:20:00,91.63,91.68,91.48,91.6,14128.0,63.9277,63.9626,63.823,63.9067,14128.0
2015-12-23 10:30:00,91.63,91.68,91.5,91.56,19575.0,63.9277,63.9626,63.837,63.8788,19575.0
2015-12-23 10:40:00,91.58,91.69,91.51,91.69,11998.0,63.8928,63.9695,63.844,63.9695,11998.0
2015-12-23 10:50:00,91.69,91.85,91.67,91.84,21910.0,63.9695,64.0812,63.9556,64.0742,21910.0
2015-12-23 11:00:00,91.85,91.85,91.47,91.48,21817.0,64.0812,64.0812,63.8161,63.823,21817.0
2015-12-23 11:10:00,91.48,91.6,91.44,91.6,12294.0,63.823,63.9067,63.7951,63.9067,12294.0
2015-12-23 11:20:00,91.62,91.62,91.43,91.49,10169.0,63.9207,63.9207,63.7881,63.83,10169.0
2015-12-23 11:30:00,91.49,91.53,91.14,91.15,29280.0,63.83,63.8579,63.5858,63.5928,29280.0
2015-12-23 11:40:00,91.15,91.18,90.91,90.91,24830.0,63.5928,63.6137,63.4254,63.4254,24830.0
2015-12-23 11:50:00,90.9,90.94,90.74,90.76,21327.0,63.4184,63.4463,63.3068,63.3207,21327.0
2015-12-23 12:00:00,90.76,90.81,90.6,90.74,28905.0,63.3207,63.3556,63.2091,63.3068,28905.0
2015-12-23 12:10:00,90.75,91.02,90.75,91.02,19452.0,63.3137,63.5021,63.3137,63.5021,19452.0
2015-12-23 12:20:00,91.02,91.24,91.01,91.11,19322.0,63.5021,63.6556,63.4951,63.5649,19322.0
2015-12-23 12:30:00,91.07,91.07,90.88,90.89,13444.0,63.537,63.537,63.4044,63.4114,13444.0
2015-12-23 12:40:00,90.9,90.9,90.66,90.7,30875.0,63.4184,63.4184,63.2509,63.2788,30875.0
2015-12-23 12:50:00,90.7,90.7,90.58,90.69,22607.0,63.2788,63.2788,63.1951,63.2719,22607.0
2015-12-23 13:00:00,90.7,90.77,90.51,90.52,23839.0,63.2788,63.3277,63.1463,63.1533,23839.0
2015-12-23 13:10:00,90.52,90.54,90.38,90.49,27789.0,63.1533,63.1672,63.0556,63.1323,27789.0
2015-12-23 13:20:00,90.49,90.66,90.49,90.63,18869.0,63.1323,63.2509,63.1323,63.23,18869.0
2015-12-23 13:30:00,90.6,90.7,90.42,90.43,20005.0,63.2091,63.2788,63.0835,63.0905,20005.0
2015-12-23 13:40:00,90.44,90.64,90.38,90.58,28003.0,63.0974,63.237,63.0556,63.1951,28003.0
2015-12-23 13:50:00,90.58,90.63,90.51,90.56,13892.0,63.1951,63.23,63.1463,63.1812,13892.0
2015-12-23 14:00:00,90.53,90.6,90.35,90.59,32206.0,63.1602,63.2091,63.0347,63.2021,32206.0
2015-12-23 14:10:00,90.56,90.67,90.42,90.61,53481.0,63.1812,63.2579,63.0835,63.2161,53481.0
2015-12-23 14:20:00,90.61,90.8,90.6,90.68,42995.0,63.2161,63.3486,63.2091,63.2649,42995.0
2015-12-23 14:30:00,90.71,90.72,90.5,90.5,71933.0,63.2858,63.2928,63.1393,63.1393,71933.0
2015-12-23 14:40:00,90.49,90.58,90.28,90.4,139112.0,63.1323,63.1951,62.9858,63.0695,139112.0
2015-12-23 14:50:00,90.4,90.56,90.39,90.52,86420.0,63.0695,63.1812,63.0626,63.1533,86420.0
2015-12-23 15:00:00,90.52,90.63,90.16,90.28,101305.0,63.1533,63.23,62.9021,62.9858,101305.0
2015-12-23 15:10:00,90.28,90.62,90.23,90.52,52811.0,62.9858,63.223,62.9509,63.1533,52811.0
2015-12-23 15:20:00,90.53,90.68,90.51,90.65,32145.0,63.1602,63.2649,63.1463,63.244,32145.0
2015-12-23 15:30:00,90.65,90.72,90.57,90.7,44693.0,63.244,63.2928,63.1881,63.2788,44693.0
2015-12-23 15:40:00,90.69,90.84,90.64,90.76,80762.0,63.2719,63.3765,63.237,63.3207,80762.0
2015-12-23 15:50:00,90.79,91.05,90.76,90.98,282083.0,63.3416,63.523,63.3207,63.4742,282083.0
2015-12-24 09:30:00,91.1,91.64,90.97,90.97,31438.0,63.5579,63.9347,63.4672,63.4672,31438.0
2015-12-24 09:40:00,90.99,91.58,90.99,91.58,21889.0,63.4812,63.8928,63.4812,63.8928,21889.0
2015-12-24 09:50:00,91.49,91.75,91.38,91.7,21979.0,63.83,64.0114,63.7533,63.9765,21979.0
2015-12-24 10:00:00,91.68,91.84,91.66,91.83,12923.0,63.9626,64.0742,63.9486,64.0672,12923.0
2015-12-24 10:10:00,91.84,91.99,91.83,91.94,20847.0,64.0742,64.1788,64.0672,64.144,20847.0
2015-12-24 10:20:00,91.95,91.95,91.67,91.67,16732.0,64.1509,64.1509,63.9556,63.9556,16732.0
2015-12-24 10:30:00,91.68,91.87,91.68,91.83,17214.0,63.9626,64.0951,63.9626,64.0672,17214.0
2015-12-24 10:40:00,91.84,91.93,91.76,91.8,19482.0,64.0742,64.137,64.0184,64.0463,19482.0
2015-12-24 10:50:00,91.82,91.83,91.59,91.61,14316.0,64.0602,64.0672,63.8998,63.9137,14316.0
2015-12-24 11:00:00,91.63,91.66,91.45,91.48,16216.0,63.9277,63.9486,63.8021,63.823,16216.0
2015-12-24 11:10:00,91.48,91.55,91.45,91.55,12825.0,63.823,63.8719,63.8021,63.8719,12825.0
2015-12-24 11:20:00,91.56,91.71,91.55,91.57,12751.0,63.8788,63.9835,63.8719,63.8858,12751.0
2015-12-24 11:30:00,91.57,91.6,91.54,91.58,13768.0,63.8858,63.9067,63.8649,63.8928,13768.0
2015-12-24 11:40:00,91.57,91.72,91.57,91.7,9797.0,63.8858,63.9905,63.8858,63.9765,9797.0
2015-12-24 11:50:00,91.69,91.75,91.67,91.71,17096.0,63.9695,64.0114,63.9556,63.9835,17096.0
2015-12-24 12:00:00,91.72,91.72,91.63,91.63,10194.0,63.9905,63.9905,63.9277,63.9277,10194.0
2015-12-24 12:10:00,91.63,91.78,91.55,91.78,19794.0,63.9277,64.0323,63.8719,64.0323,19794.0
2015-12-24 12:20:00,91.79,92.1,91.78,92.09,15942.0,64.0393,64.2556,64.0323,64.2486,15942.0
2015-12-24 12:30:00,92.1,92.18,92.08,92.18,20911.0,64.2556,64.3114,64.2416,64.3114,20911.0
2015-12-24 12:40:00,92.16,92.26,92.13,92.23,39629.0,64.2974,64.3672,64.2765,64.3463,39629.0
2015-12-24 12:50:00,92.23,92.23,91.9,91.9,90362.0,64.3463,64.3463,64.116,64.116,90362.0
2015-12-28 09:30:00,91.68,91.87,91.48,91.48,11817.0,63.9626,64.0951,63.823,63.823,11817.0
2015-12-28 09:40:00,91.31,91.74,91.31,91.59,16231.0,63.7044,64.0044,63.7044,63.8998,16231.0
2015-12-28 09:50:00,91.56,91.88,91.56,91.66,4812.0,63.8788,64.1021,63.8788,63.9486,4812.0
2015-12-28 10:00:00,91.66,91.72,91.47,91.5,13493.0,63.9486,63.9905,63.8161,63.837,13493.0
2015-12-28 10:10:00,91.6,91.8,91.51,91.76,19256.0,63.9067,64.0463,63.844,64.0184,19256.0
2015-12-28 10:20:00,91.69,91.82,91.55,91.8,8573.0,63.9695,64.0602,63.8719,64.0463,8573.0
2015-12-28 10:30:00,91.71,91.78,91.58,91.64,6649.0,63.9835,64.0323,63.8928,63.9347,6649.0
2015-12-28 10:40:00,91.63,91.77,91.63,91.76,19894.0,63.9277,64.0254,63.9277,64.0184,19894.0
2015-12-28 10:50:00,91.8,91.81,91.62,91.66,6735.0,64.0463,64.0533,63.9207,63.9486,6735.0
2015-12-28 11:00:00,91.68,91.84,91.58,91.84,7196.0,63.9626,64.0742,63.8928,64.0742,7196.0
2015-12-28 11:10:00,91.84,92.0,91.83,91.98,5925.0,64.0742,64.1858,64.0672,64.1719,5925.0
2015-12-28 11:20:00,91.98,92.04,91.92,91.92,5900.0,64.1719,64.2137,64.13,64.13,5900.0
2015-12-28 11:30:00,91.9,91.94,91.77,91.89,4757.0,64.116,64.144,64.0254,64.1091,4757.0
2015-12-28 11:40:00,91.86,91.95,91.86,91.91,3916.0,64.0881,64.1509,64.0881,64.123,3916.0
2015-12-28 11:50:00,91.94,91.95,91.88,91.91,4182.0,64.144,64.1509,64.1021,64.123,4182.0
2015-12-28 12:00:00,91.9,92.03,91.9,91.96,8477.0,64.116,64.2067,64.116,64.1579,8477.0
2015-12-28 12:10:00,91.9,91.96,91.83,91.96,9819.0,64.116,64.1579,64.0672,64.1579,9819.0
2015-12-28 12:20:00,91.95,91.96,91.76,91.83,9846.0,64.1509,64.1579,64.0184,64.0672,9846.0
2015-12-28 12:30:00,91.87,91.88,91.75,91.82,8386.0,64.0951,64.1021,64.0114,64.0602,8386.0
2015-12-28 12:40:00,91.81,91.89,91.72,91.89,4618.0,64.0533,64.1091,63.9905,64.1091,4618.0
2015-12-28 12:50:00,91.87,91.87,91.59,91.6,6167.0,64.0951,64.0951,63.8998,63.9067,6167.0
2015-12-28 13:00:00,91.63,91.82,91.62,91.82,6213.0,63.9277,64.0602,63.9207,64.0602,6213.0
2015-12-28 13:10:00,91.77,92.03,91.76,92.02,5025.0,64.0254,64.2067,64.0184,64.1998,5025.0
2015-12-28 13:20:00,92.09,92.13,92.0,92.05,16944.0,64.2486,64.2765,64.1858,64.2207,16944.0
2015-12-28 13:30:00,92.06,92.28,92.06,92.19,12788.0,64.2277,64.3812,64.2277,64.3184,12788.0
2015-12-28 13:40:00,92.21,92.21,91.95,92.0,7400.0,64.3323,64.3323,64.1509,64.1858,7400.0
2015-12-28 13:50:00,91.99,91.99,91.81,91.86,7148.0,64.1788,64.1788,64.0533,64.0881,7148.0
2015-12-28 14:00:00,91.84,91.96,91.81,91.94,9428.0,64.0742,64.1579,64.0533,64.144,9428.0
2015-12-28 14:10:00,91.95,91.98,91.87,91.95,9136.0,64.1509,64.1719,64.0951,64.1509,9136.0
2015-12-28 14:20:00,91.96,91.97,91.89,91.9,7882.0,64.1579,64.1649,64.1091,64.116,7882.0
2015-12-28 14:30:00,91.94,91.96,91.84,91.87,18637.0,64.144,64.1579,64.0742,64.0951,18637.0
2015-12-28 14:40:00,91.88,91.93,91.82,91.93,12858.0,64.1021,64.137,64.0602,64.137,12858.0
2015-12-28 14:50:00,91.94,91.99,91.92,91.96,13978.0,64.144,64.1788,64.13,64.1579,13978.0
2015-12-28 15:00:00,91.95,91.96,91.82,91.86,8174.0,64.1509,64.1579,64.0602,64.0881,8174.0
2015-12-28 15:10:00,91.86,91.93,91.79,91.81,17541.0,64.0881,64.137,64.0393,64.0533,17541.0
2015-12-28 15:20:00,91.83,91.93,91.81,91.87,27671.0,64.0672,64.137,64.0533,64.0951,27671.0
2015-12-28 15:30:00,91.89,91.97,91.89,91.95,24320.0,64.1091,64.1649,64.1091,64.1509,24320.0
2015-12-28 15:40:00,91.96,91.97,91.85,91.88,29204.0,64.1579,64.1649,64.0812,64.1021,29204.0
2015-12-28 15:50:00,91.88,91.93,91.86,91.91,65936.0,64.1021,64.137,64.0881,64.123,65936.0
2015-12-29 09:30:00,92.37,92.62,92.04,92.62,50864.0,64.444,64.6184,64.2137,64.6184,50864.0
2015-12-29 09:40:00,92.54,93.0,92.44,93.0,29019.0,64.5626,64.8835,64.4928,64.8835,29019.0
2015-12-29 09:50:00,92.93,93.05,92.77,92.93,13943.0,64.8347,64.9184,64.723,64.8347,13943.0
2015-12-29 10:00:00,92.97,93.13,92.91,92.97,11262.0,64.8626,64.9742,64.8207,64.8626,11262.0
2015-12-29 10:10:00,93.02,93.09,92.96,93.02,15629.0,64.8974,64.9463,64.8556,64.8974,15629.0
2015-12-29 10:20:00,93.03,93.09,92.94,92.97,7850.0,64.9044,64.9463,64.8416,64.8626,7850.0
2015-12-29 10:30:00,93.01,93.01,92.62,92.64,11924.0,64.8905,64.8905,64.6184,64.6323,11924.0
2015-12-29 10:40:00,92.66,92.84,92.64,92.77,4007.0,64.6463,64.7719,64.6323,64.723,4007.0
2015-12-29 10:50:00,92.78,92.89,92.73,92.75,10969.0,64.73,64.8067,64.6951,64.7091,10969.0
2015-12-29 11:00:00,92.77,92.82,92.72,92.78,4539.0,64.723,64.7579,64.6881,64.73,4539.0
2015-12-29 11:10:00,92.73,92.73,92.57,92.65,7209.0,64.6951,64.6951,64.5835,64.6393,7209.0
2015-12-29 11:20:00,92.63,92.7,92.63,92.68,7583.0,64.6254,64.6742,64.6254,64.6602,7583.0
2015-12-29 11:30:00,92.7,92.74,92.65,92.71,4121.0,64.6742,64.7021,64.6393,64.6812,4121.0
2015-12-29 11:40:00,92.7,92.7,92.51,92.54,7571.0,64.6742,64.6742,64.5416,64.5626,7571.0
2015-12-29 11:50:00,92.53,92.66,92.49,92.65,6800.0,64.5556,64.6463,64.5277,64.6393,6800.0
2015-12-29 12:00:00,92.64,92.71,92.61,92.63,8705.0,64.6323,64.6812,64.6114,64.6254,8705.0
2015-12-29 12:10:00,92.57,92.59,92.5,92.5,23195.0,64.5835,64.5974,64.5347,64.5347,23195.0
2015-12-29 12:20:00,92.51,92.57,92.48,92.49,3611.0,64.5416,64.5835,64.5207,64.5277,3611.0
2015-12-29 12:30:00,92.44,92.45,92.3,92.32,8308.0,64.4928,64.4998,64.3951,64.4091,8308.0
2015-12-29 12:40:00,92.33,92.33,92.2,92.2,6988.0,64.416,64.416,64.3254,64.3254,6988.0
2015-12-29 12:50:00,92.19,92.26,92.12,92.26,8269.0,64.3184,64.3672,64.2695,64.3672,8269.0
2015-12-29 13:00:00,92.26,92.38,92.2,92.38,8231.0,64.3672,64.4509,64.3254,64.4509,8231.0
2015-12-29 13:10:00,92.38,92.51,92.3,92.49,5836.0,64.4509,64.5416,64.3951,64.5277,5836.0
2015-12-29 13:20:00,92.47,92.48,92.37,92.43,4531.0,64.5137,64.5207,64.444,64.4858,4531.0
2015-12-29 13:30:00,92.41,92.41,92.18,92.18,7248.0,64.4719,64.4719,64.3114,64.3114,7248.0
2015-12-29 13:40:00,92.18,92.27,92.17,92.24,9804.0,64.3114,64.3742,64.3044,64.3533,9804.0
2015-12-29 13:50:00,92.25,92.33,92.21,92.3,13403.0,64.3602,64.416,64.3323,64.3951,13403.0
2015-12-29 14:00:00,92.3,92.3,92.22,92.23,5615.0,64.3951,64.3951,64.3393,64.3463,5615.0
2015-12-29 14:10:00,92.22,92.23,92.15,92.2,7149.0,64.3393,64.3463,64.2905,64.3254,7149.0
2015-12-29 14:20:00,92.21,92.26,92.14,92.24,10264.0,64.3323,64.3672,64.2835,64.3533,10264.0
2015-12-29 14:30:00,92.23,92.25,92.16,92.2,9743.0,64.3463,64.3602,64.2974,64.3254,9743.0
2015-12-29 14:40:00,92.19,92.21,92.14,92.2,7643.0,64.3184,64.3323,64.2835,64.3254,7643.0
2015-12-29 14:50:00,92.18,92.28,92.16,92.26,11842.0,64.3114,64.3812,64.2974,64.3672,11842.0
2015-12-29 15:00:00,92.26,92.37,92.24,92.35,12312.0,64.3672,64.444,64.3533,64.43,12312.0
2015-12-29 15:10:00,92.35,92.48,92.33,92.47,16527.0,64.43,64.5207,64.416,64.5137,16527.0
2015-12-29 15:20:00,92.47,92.57,92.43,92.55,20994.0,64.5137,64.5835,64.4858,64.5695,20994.0
2015-12-29 15:30:00,92.53,92.55,92.39,92.42,12875.0,64.5556,64.5695,64.4579,64.4788,12875.0
2015-12-29 15:40:00,92.4,92.42,92.3,92.4,78371.0,64.4649,64.4788,64.3951,64.4649,78371.0
2015-12-29 15:50:00,92.41,92.52,92.31,92.32,66063.0,64.4719,64.5486,64.4021,64.4091,66063.0
2015-12-30 09:30:00,92.3,92.6,92.3,92.51,18728.0,64.3951,64.6044,64.3951,64.5416,18728.0
2015-12-30 09:40:00,92.46,92.63,92.46,92.57,63233.0,64.5067,64.6254,64.5067,64.5835,63233.0
2015-12-30 09:50:00,92.53,92.68,92.42,92.63,9612.0,64.5556,64.6602,64.4788,64.6254,9612.0
2015-12-30 10:00:00,92.65,92.76,92.65,92.65,68997.0,64.6393,64.716,64.6393,64.6393,68997.0
2015-12-30 10:10:00,92.66,92.88,92.66,92.87,48715.0,64.6463,64.7998,64.6463,64.7928,48715.0
2015-12-30 10:20:00,92.86,92.87,92.67,92.75,32219.0,64.7858,64.7928,64.6533,64.7091,32219.0
2015-12-30 10:30:00,92.76,92.89,92.73,92.86,17841.0,64.716,64.8067,64.6951,64.7858,17841.0
2015-12-30 10:40:00,92.85,92.91,92.84,92.91,40287.0,64.7788,64.8207,64.7719,64.8207,40287.0
2015-12-30 10:50:00,92.92,92.93,92.83,92.89,27815.0,64.8277,64.8347,64.7649,64.8067,27815.0
2015-12-30 11:00:00,92.9,92.96,92.78,92.78,71389.0,64.8137,64.8556,64.73,64.73,71389.0
2015-12-30 11:10:00,92.79,92.8,92.67,92.67,5860.0,64.737,64.744,64.6533,64.6533,5860.0
2015-12-30 11:20:00,92.67,92.79,92.6,92.6,26997.0,64.6533,64.737,64.6044,64.6044,26997.0
2015-12-30 11:30:00,92.61,92.64,92.5,92.54,17052.0,64.6114,64.6323,64.5347,64.5626,17052.0
2015-12-30 11:40:00,92.53,92.54,92.45,92.46,7922.0,64.5556,64.5626,64.4998,64.5067,7922.0
2015-12-30 11:50:00,92.45,92.51,92.41,92.44,7886.0,64.4998,64.5416,64.4719,64.4928,7886.0
2015-12-30 12:00:00,92.44,92.52,92.4,92.52,10268.0,64.4928,64.5486,64.4649,64.5486,10268.0
2015-12-30 12:10:00,92.52,92.56,92.49,92.53,9473.0,64.5486,64.5765,64.5277,64.5556,9473.0
2015-12-30 12:20:00,92.53,92.56,92.5,92.56,6128.0,64.5556,64.5765,64.5347,64.5765,6128.0
2015-12-30 12:30:00,92.55,92.58,92.52,92.55,10621.0,64.5695,64.5905,64.5486,64.5695,10621.0
2015-12-30 12:40:00,92.55,92.55,92.48,92.5,7680.0,64.5695,64.5695,64.5207,64.5347,7680.0
2015-12-30 12:50:00,92.5,92.54,92.46,92.5,32875.0,64.5347,64.5626,64.5067,64.5347,32875.0
2015-12-30 13:00:00,92.48,92.51,92.24,92.24,11232.0,64.5207,64.5416,64.3533,64.3533,11232.0
2015-12-30 13:10:00,92.21,92.21,92.09,92.09,14540.0,64.3323,64.3323,64.2486,64.2486,14540.0
2015-12-30 13:20:00,92.06,92.15,92.0,92.15,5574.0,64.2277,64.2905,64.1858,64.2905,5574.0
2015-12-30 13:30:00,92.12,92.19,92.12,92.17,5476.0,64.2695,64.3184,64.2695,64.3044,5476.0
2015-12-30 13:40:00,92.19,92.3,92.19,92.22,5452.0,64.3184,64.3951,64.3184,64.3393,5452.0
2015-12-30 13:50:00,92.19,92.23,92.1,92.15,6587.0,64.3184,64.3463,64.2556,64.2905,6587.0
2015-12-30 14:00:00,92.15,92.26,92.15,92.15,8357.0,64.2905,64.3672,64.2905,64.2905,8357.0
2015-12-30 14:10:00,92.12,92.2,92.1,92.15,10849.0,64.2695,64.3254,64.2556,64.2905,10849.0
2015-12-30 14:20:00,92.17,92.18,92.1,92.1,13093.0,64.3044,64.3114,64.2556,64.2556,13093.0
2015-12-30 14:30:00,92.1,92.13,91.97,91.98,15179.0,64.2556,64.2765,64.1649,64.1719,15179.0
2015-12-30 14:40:00,91.99,92.02,91.95,92.0,16934.0,64.1788,64.1998,64.1509,64.1858,16934.0
2015-12-30 14:50:00,91.99,91.99,91.91,91.92,14447.0,64.1788,64.1788,64.123,64.13,14447.0
2015-12-30 15:00:00,91.92,91.93,91.85,91.85,19585.0,64.13,64.137,64.0812,64.0812,19585.0
2015-12-30 15:10:00,91.84,91.86,91.73,91.77,34985.0,64.0742,64.0881,63.9974,64.0254,34985.0
2015-12-30 15:20:00,91.77,91.88,91.77,91.88,14132.0,64.0254,64.1021,64.0254,64.1021,14132.0
2015-12-30 15:30:00,91.86,91.87,91.49,91.66,20235.0,64.0881,64.0951,63.83,63.9486,20235.0
2015-12-30 15:40:00,91.64,91.81,91.6,91.76,31284.0,63.9347,64.0533,63.9067,64.0184,31284.0
2015-12-30 15:50:00,91.74,91.74,91.5,91.52,64183.0,64.0044,64.0044,63.837,63.8509,64183.0
2015-12-31 09:30:00,90.96,91.85,90.96,91.23,16009.0,63.4602,64.0812,63.4602,63.6486,16009.0
2015-12-31 09:40:00,91.36,91.36,90.9,91.21,11830.0,63.7393,63.7393,63.4184,63.6347,11830.0
2015-12-31 09:50:00,91.13,91.43,91.05,91.43,13808.0,63.5788,63.7881,63.523,63.7881,13808.0
2015-12-31 10:00:00,91.48,91.49,91.29,91.35,19944.0,63.823,63.83,63.6905,63.7323,19944.0
2015-12-31 10:10:00,91.37,91.46,91.13,91.17,15350.0,63.7463,63.8091,63.5788,63.6067,15350.0
2015-12-31 10:20:00,91.13,91.15,90.84,90.94,16474.0,63.5788,63.5928,63.3765,63.4463,16474.0
2015-12-31 10:30:00,90.91,90.94,90.78,90.91,46635.0,63.4254,63.4463,63.3347,63.4254,46635.0
2015-12-31 10:40:00,90.89,90.96,90.82,90.95,17495.0,63.4114,63.4602,63.3626,63.4533,17495.0
2015-12-31 10:50:00,91.02,91.19,90.98,91.19,10993.0,63.5021,63.6207,63.4742,63.6207,10993.0
2015-12-31 11:00:00,91.2,91.49,91.18,91.45,13444.0,63.6277,63.83,63.6137,63.8021,13444.0
2015-12-31 11:10:00,91.5,91.65,91.48,91.5,7582.0,63.837,63.9416,63.823,63.837,7582.0
2015-12-31 11:20:00,91.49,91.61,91.4,91.55,12781.0,63.83,63.9137,63.7672,63.8719,12781.0
2015-12-31 11:30:00,91.53,91.64,91.43,91.63,5532.0,63.8579,63.9347,63.7881,63.9277,5532.0
2015-12-31 11:40:00,91.64,91.9,91.63,91.9,9230.0,63.9347,64.116,63.9277,64.116,9230.0
2015-12-31 11:50:00,91.86,91.9,91.72,91.86,10110.0,64.0881,64.116,63.9905,64.0881,10110.0
2015-12-31 12:00:00,91.87,92.0,91.78,91.9,15774.0,64.0951,64.1858,64.0323,64.116,15774.0
2015-12-31 12:10:00,91.92,92.0,91.89,92.0,6209.0,64.13,64.1858,64.1091,64.1858,6209.0
2015-12-31 12:20:00,91.96,91.97,91.84,91.9,9341.0,64.1579,64.1649,64.0742,64.116,9341.0
2015-12-31 12:30:00,91.91,91.94,91.77,91.94,12040.0,64.123,64.144,64.0254,64.144,12040.0
2015-12-31 12:40:00,91.9,91.99,91.87,91.92,7646.0,64.116,64.1788,64.0951,64.13,7646.0
2015-12-31 12:50:00,91.91,91.93,91.85,91.85,9794.0,64.123,64.137,64.0812,64.0812,9794.0
2015-12-31 13:00:00,91.85,91.92,91.59,91.59,11744.0,64.0812,64.13,63.8998,63.8998,11744.0
2015-12-31 13:10:00,91.56,91.76,91.56,91.69,4800.0,63.8788,64.0184,63.8788,63.9695,4800.0
2015-12-31 13:20:00,91.64,91.69,91.6,91.63,6058.0,63.9347,63.9695,63.9067,63.9277,6058.0
2015-12-31 13:30:00,91.62,91.73,91.59,91.63,4560.0,63.9207,63.9974,63.8998,63.9277,4560.0
2015-12-31 13:40:00,91.66,91.85,91.66,91.83,5100.0,63.9486,64.0812,63.9486,64.0672,5100.0
2015-12-31 13:50:00,91.85,91.88,91.82,91.85,5675.0,64.0812,64.1021,64.0602,64.0812,5675.0
2015-12-31 14:00:00,91.87,91.91,91.59,91.59,6745.0,64.0951,64.123,63.8998,63.8998,6745.0
2015-12-31 14:10:00,91.61,91.67,91.55,91.57,8967.0,63.9137,63.9556,63.8719,63.8858,8967.0
2015-12-31 14:20:00,91.58,91.59,91.27,91.3,17243.0,63.8928,63.8998,63.6765,63.6974,17243.0
2015-12-31 14:30:00,91.33,91.35,91.24,91.27,14768.0,63.7184,63.7323,63.6556,63.6765,14768.0
2015-12-31 14:40:00,91.29,91.3,91.2,91.26,18975.0,63.6905,63.6974,63.6277,63.6695,18975.0
2015-12-31 14:50:00,91.26,91.34,91.23,91.23,14174.0,63.6695,63.7254,63.6486,63.6486,14174.0
2015-12-31 15:00:00,91.23,91.23,91.09,91.09,11227.0,63.6486,63.6486,63.5509,63.5509,11227.0
2015-12-31 15:10:00,91.11,91.19,90.97,91.11,22351.0,63.5649,63.6207,63.4672,63.5649,22351.0
2015-12-31 15:20:00,91.14,91.17,90.99,91.02,13911.0,63.5858,63.6067,63.4812,63.5021,13911.0
2015-12-31 15:30:00,91.03,91.24,90.96,91.12,24172.0,63.5091,63.6556,63.4602,63.5719,24172.0
2015-12-31 15:40:00,91.14,91.14,91.01,91.03,25016.0,63.5858,63.5858,63.4951,63.5091,25016.0
2015-12-31 15:50:00,91.03,91.03,90.57,90.57,140925.0,63.5091,63.5091,63.1881,63.1881,140925.0
2016-01-04 09:30:00,88.8,89.11,87.75,88.46,67694.0,61.9533,62.1695,61.2207,61.7161,67694.0
2016-01-04 09:40:00,88.41,88.87,88.3,88.86,37194.0,61.6812,62.0021,61.6044,61.9951,37194.0
2016-01-04 09:50:00,88.78,89.15,88.78,89.01,26067.0,61.9393,62.1975,61.9393,62.0998,26067.0
2016-01-04 10:00:00,89.0,89.02,88.54,88.71,91918.0,62.0928,62.1068,61.7719,61.8905,91918.0
2016-01-04 10:10:00,88.71,88.78,88.44,88.63,22168.0,61.8905,61.9393,61.7021,61.8347,22168.0
2016-01-04 10:20:00,88.67,88.87,88.49,88.61,19575.0,61.8626,62.0021,61.737,61.8207,19575.0
2016-01-04 10:30:00,88.53,88.63,88.41,88.63,107457.0,61.7649,61.8347,61.6812,61.8347,107457.0
2016-01-04 10:40:00,88.64,88.76,88.51,88.64,15325.0,61.8416,61.9254,61.7509,61.8416,15325.0
2016-01-04 10:50:00,88.68,88.77,88.19,88.19,127312.0,61.8695,61.9323,61.5277,61.5277,127312.0
2016-01-04 11:00:00,88.2,88.34,88.15,88.27,36867.0,61.5347,61.6323,61.4998,61.5835,36867.0
2016-01-04 11:10:00,88.27,88.44,88.16,88.26,68443.0,61.5835,61.7021,61.5068,61.5765,68443.0
2016-01-04 11:20:00,88.26,88.46,88.14,88.46,19826.0,61.5765,61.7161,61.4928,61.7161,19826.0
2016-01-04 11:30:00,88.47,88.7,88.45,88.7,24508.0,61.723,61.8835,61.7091,61.8835,24508.0
2016-01-04 11:40:00,88.7,88.74,88.56,88.64,32046.0,61.8835,61.9114,61.7858,61.8416,32046.0
2016-01-04 11:50:00,88.68,88.74,88.4,88.53,31708.0,61.8695,61.9114,61.6742,61.7649,31708.0
2016-01-04 12:00:00,88.51,88.57,88.28,88.47,12939.0,61.7509,61.7928,61.5905,61.723,12939.0
2016-01-04 12:10:00,88.38,88.46,88.23,88.38,21079.0,61.6602,61.7161,61.5556,61.6602,21079.0
2016-01-04 12:20:00,88.34,88.5,88.27,88.45,17726.0,61.6323,61.744,61.5835,61.7091,17726.0
2016-01-04 12:30:00,88.44,88.52,88.39,88.45,19490.0,61.7021,61.7579,61.6672,61.7091,19490.0
2016-01-04 12:40:00,88.44,88.6,88.4,88.41,29563.0,61.7021,61.8137,61.6742,61.6812,29563.0
2016-01-04 12:50:00,88.46,88.54,88.36,88.38,18894.0,61.7161,61.7719,61.6463,61.6602,18894.0
2016-01-04 13:00:00,88.37,88.39,88.25,88.3,15786.0,61.6533,61.6672,61.5695,61.6044,15786.0
2016-01-04 13:10:00,88.3,88.43,88.22,88.27,127907.0,61.6044,61.6951,61.5486,61.5835,127907.0
2016-01-04 13:20:00,88.28,88.35,88.25,88.27,53363.0,61.5905,61.6393,61.5695,61.5835,53363.0
2016-01-04 13:30:00,88.26,88.38,88.18,88.22,35796.0,61.5765,61.6602,61.5207,61.5486,35796.0
2016-01-04 13:40:00,88.21,88.21,88.01,88.1,19435.0,61.5416,61.5416,61.4021,61.4649,19435.0
2016-01-04 13:50:00,88.08,88.15,88.01,88.05,17387.0,61.4509,61.4998,61.4021,61.43,17387.0
2016-01-04 14:00:00,88.04,88.04,87.76,87.9,25749.0,61.423,61.423,61.2277,61.3254,25749.0
2016-01-04 14:10:00,87.88,88.0,87.78,87.99,26145.0,61.3114,61.3951,61.2416,61.3882,26145.0
2016-01-04 14:20:00,88.02,88.16,87.93,87.96,27277.0,61.4091,61.5068,61.3463,61.3672,27277.0
2016-01-04 14:30:00,87.98,88.04,87.75,87.91,37392.0,61.3812,61.423,61.2207,61.3323,37392.0
2016-01-04 14:40:00,87.92,88.02,87.86,87.91,28437.0,61.3393,61.4091,61.2975,61.3323,28437.0
2016-01-04 14:50:00,87.93,88.02,87.82,88.01,30419.0,61.3463,61.4091,61.2695,61.4021,30419.0
2016-01-04 15:00:00,88.02,88.07,87.78,87.85,49296.0,61.4091,61.444,61.2416,61.2905,49296.0
2016-01-04 15:10:00,87.85,87.95,87.75,87.84,49332.0,61.2905,61.3602,61.2207,61.2835,49332.0
2016-01-04 15:20:00,87.81,87.95,87.73,87.78,66523.0,61.2626,61.3602,61.2068,61.2416,66523.0
2016-01-04 15:30:00,87.77,87.93,87.75,87.93,42866.0,61.2347,61.3463,61.2207,61.3463,42866.0
2016-01-04 15:40:00,87.94,88.33,87.94,88.3,123764.0,61.3533,61.6254,61.3533,61.6044,123764.0
2016-01-04 15:50:00,88.41,88.66,88.31,88.62,276163.0,61.6812,61.8556,61.6114,61.8277,276163.0
2016-01-05 09:30:00,89.41,89.6,88.87,89.41,42708.0,62.3788,62.5114,62.0021,62.3788,42708.0
2016-01-05 09:40:00,89.39,89.72,89.22,89.32,21866.0,62.3649,62.5951,62.2463,62.3161,21866.0
2016-01-05 09:50:00,89.39,89.42,89.0,89.05,59590.0,62.3649,62.3858,62.0928,62.1277,59590.0
2016-01-05 10:00:00,89.05,89.16,88.74,88.74,47950.0,62.1277,62.2044,61.9114,61.9114,47950.0
2016-01-05 10:10:00,88.8,88.87,88.54,88.75,29082.0,61.9533,62.0021,61.7719,61.9184,29082.0
2016-01-05 10:20:00,88.73,88.78,88.62,88.67,30717.0,61.9044,61.9393,61.8277,61.8626,30717.0
2016-01-05 10:30:00,88.67,88.87,88.51,88.87,27899.0,61.8626,62.0021,61.7509,62.0021,27899.0
2016-01-05 10:40:00,88.9,89.04,88.9,88.96,13647.0,62.023,62.1207,62.023,62.0649,13647.0
2016-01-05 10:50:00,89.02,89.08,88.95,88.98,26289.0,62.1068,62.1486,62.0579,62.0788,26289.0
2016-01-05 11:00:00,88.97,89.09,88.88,88.98,20001.0,62.0719,62.1556,62.0091,62.0788,20001.0
2016-01-05 11:10:00,88.97,89.01,88.86,88.86,23815.0,62.0719,62.0998,61.9951,61.9951,23815.0
2016-01-05 11:20:00,88.87,89.05,88.85,88.91,18378.0,62.0021,62.1277,61.9882,62.03,18378.0
2016-01-05 11:30:00,88.92,89.06,88.91,88.91,28940.0,62.037,62.1347,62.03,62.03,28940.0
2016-01-05 11:40:00,88.98,89.04,88.83,89.01,11160.0,62.0788,62.1207,61.9742,62.0998,11160.0
2016-01-05 11:50:00,89.04,89.04,88.91,88.98,7296.0,62.1207,62.1207,62.03,62.0788,7296.0
2016-01-05 12:00:00,89.03,89.03,88.81,88.91,24848.0,62.1137,62.1137,61.9602,62.03,24848.0
2016-01-05 12:10:00,88.93,89.0,88.79,88.93,15269.0,62.044,62.0928,61.9463,62.044,15269.0
2016-01-05 12:20:00,88.88,89.15,88.83,89.02,30002.0,62.0091,62.1975,61.9742,62.1068,30002.0
2016-01-05 12:30:00,89.0,89.09,88.94,89.03,39686.0,62.0928,62.1556,62.0509,62.1137,39686.0
2016-01-05 12:40:00,89.04,89.07,88.9,89.01,16796.0,62.1207,62.1416,62.023,62.0998,16796.0
2016-01-05 12:50:00,89.01,89.06,88.92,89.04,27295.0,62.0998,62.1347,62.037,62.1207,27295.0
2016-01-05 13:00:00,89.1,89.16,88.99,89.0,83396.0,62.1626,62.2044,62.0858,62.0928,83396.0
2016-01-05 13:10:00,88.99,89.17,88.92,89.03,36877.0,62.0858,62.2114,62.037,62.1137,36877.0
2016-01-05 13:20:00,89.0,89.19,88.98,89.11,46796.0,62.0928,62.2254,62.0788,62.1695,46796.0
2016-01-05 13:30:00,89.09,89.19,89.06,89.13,25666.0,62.1556,62.2254,62.1347,62.1835,25666.0
2016-01-05 13:40:00,89.18,89.43,89.18,89.32,55795.0,62.2184,62.3928,62.2184,62.3161,55795.0
2016-01-05 13:50:00,89.31,89.38,89.13,89.23,23164.0,62.3091,62.3579,62.1835,62.2533,23164.0
2016-01-05 14:00:00,89.23,89.26,89.07,89.2,17464.0,62.2533,62.2742,62.1416,62.2323,17464.0
2016-01-05 14:10:00,89.21,89.34,89.16,89.26,33192.0,62.2393,62.33,62.2044,62.2742,33192.0
2016-01-05 14:20:00,89.28,89.39,89.2,89.2,29809.0,62.2881,62.3649,62.2323,62.2323,29809.0
2016-01-05 14:30:00,89.2,89.33,89.08,89.17,41235.0,62.2323,62.323,62.1486,62.2114,41235.0
2016-01-05 14:40:00,89.18,89.25,89.1,89.22,41573.0,62.2184,62.2672,62.1626,62.2463,41573.0
2016-01-05 14:50:00,89.27,89.28,89.13,89.21,15853.0,62.2812,62.2881,62.1835,62.2393,15853.0
2016-01-05 15:00:00,89.2,89.24,89.05,89.2,44796.0,62.2323,62.2602,62.1277,62.2323,44796.0
2016-01-05 15:10:00,89.17,89.31,89.11,89.18,19999.0,62.2114,62.3091,62.1695,62.2184,19999.0
2016-01-05 15:20:00,89.17,89.27,89.0,89.2,25989.0,62.2114,62.2812,62.0928,62.2323,25989.0
2016-01-05 15:30:00,89.19,89.46,89.19,89.38,32583.0,62.2254,62.4137,62.2254,62.3579,32583.0
2016-01-05 15:40:00,89.38,89.63,89.38,89.51,50861.0,62.3579,62.5323,62.3579,62.4486,50861.0
2016-01-05 15:50:00,89.51,89.54,89.29,89.37,103976.0,62.4486,62.4695,62.2951,62.3509,103976.0
2016-01-06 09:30:00,88.26,89.2,88.1,89.12,59628.0,61.5765,62.2323,61.4649,62.1765,59628.0
2016-01-06 09:40:00,89.06,89.28,88.76,89.11,14814.0,62.1347,62.2881,61.9254,62.1695,14814.0
2016-01-06 09:50:00,89.18,89.31,88.99,89.29,19395.0,62.2184,62.3091,62.0858,62.2951,19395.0
2016-01-06 10:00:00,89.28,89.28,88.85,89.15,30469.0,62.2881,62.2881,61.9882,62.1975,30469.0
2016-01-06 10:10:00,89.18,89.32,89.05,89.13,39827.0,62.2184,62.3161,62.1277,62.1835,39827.0
2016-01-06 10:20:00,89.15,89.44,89.14,89.4,8965.0,62.1975,62.3998,62.1905,62.3719,8965.0
2016-01-06 10:30:00,89.36,89.38,89.1,89.16,39611.0,62.344,62.3579,62.1626,62.2044,39611.0
2016-01-06 10:40:00,89.19,89.35,89.14,89.33,19442.0,62.2254,62.337,62.1905,62.323,19442.0
2016-01-06 10:50:00,89.31,89.55,89.25,89.41,17307.0,62.3091,62.4765,62.2672,62.3788,17307.0
2016-01-06 11:00:00,89.46,89.62,89.32,89.32,21058.0,62.4137,62.5254,62.3161,62.3161,21058.0
2016-01-06 11:10:00,89.34,89.63,89.25,89.58,19059.0,62.33,62.5323,62.2672,62.4975,19059.0
2016-01-06 11:20:00,89.61,89.85,89.59,89.66,94293.0,62.5184,62.6858,62.5044,62.5533,94293.0
2016-01-06 11:30:00,89.69,89.7,89.52,89.67,10648.0,62.5742,62.5812,62.4556,62.5602,10648.0
2016-01-06 11:40:00,89.68,89.78,89.59,89.65,11434.0,62.5672,62.637,62.5044,62.5463,11434.0
2016-01-06 11:50:00,89.61,89.63,89.36,89.46,82558.0,62.5184,62.5323,62.344,62.4137,82558.0
2016-01-06 12:00:00,89.43,89.44,89.21,89.23,6385.0,62.3928,62.3998,62.2393,62.2533,6385.0
2016-01-06 12:10:00,89.24,89.35,89.2,89.22,11195.0,62.2602,62.337,62.2323,62.2463,11195.0
2016-01-06 12:20:00,89.25,89.37,89.13,89.37,36072.0,62.2672,62.3509,62.1835,62.3509,36072.0
2016-01-06 12:30:00,89.32,89.62,89.29,89.54,7608.0,62.3161,62.5254,62.2951,62.4695,7608.0
2016-01-06 12:40:00,89.58,89.69,89.55,89.66,19638.0,62.4975,62.5742,62.4765,62.5533,19638.0
2016-01-06 12:50:00,89.66,89.71,89.57,89.61,14287.0,62.5533,62.5881,62.4905,62.5184,14287.0
2016-01-06 13:00:00,89.59,89.67,89.53,89.53,36321.0,62.5044,62.5602,62.4626,62.4626,36321.0
2016-01-06 13:10:00,89.52,89.57,89.39,89.52,11867.0,62.4556,62.4905,62.3649,62.4556,11867.0
2016-01-06 13:20:00,89.52,89.56,89.42,89.43,61239.0,62.4556,62.4835,62.3858,62.3928,61239.0
2016-01-06 13:30:00,89.45,89.54,89.36,89.45,8387.0,62.4068,62.4695,62.344,62.4068,8387.0
2016-01-06 13:40:00,89.49,89.52,89.38,89.38,5280.0,62.4347,62.4556,62.3579,62.3579,5280.0
2016-01-06 13:50:00,89.35,89.52,89.35,89.47,10306.0,62.337,62.4556,62.337,62.4207,10306.0
2016-01-06 14:00:00,89.42,89.56,89.35,89.41,18259.0,62.3858,62.4835,62.337,62.3788,18259.0
2016-01-06 14:10:00,89.52,89.53,89.38,89.48,9659.0,62.4556,62.4626,62.3579,62.4277,9659.0
2016-01-06 14:20:00,89.56,89.56,89.3,89.36,11444.0,62.4835,62.4835,62.3021,62.344,11444.0
2016-01-06 14:30:00,89.32,89.33,89.19,89.26,9319.0,62.3161,62.323,62.2254,62.2742,9319.0
2016-01-06 14:40:00,89.23,89.24,88.76,88.79,14503.0,62.2533,62.2602,61.9254,61.9463,14503.0
2016-01-06 14:50:00,88.75,88.86,88.71,88.76,46115.0,61.9184,61.9951,61.8905,61.9254,46115.0
2016-01-06 15:00:00,88.74,88.85,88.65,88.73,23315.0,61.9114,61.9882,61.8486,61.9044,23315.0
2016-01-06 15:10:00,88.71,88.77,88.58,88.74,19729.0,61.8905,61.9323,61.7998,61.9114,19729.0
2016-01-06 15:20:00,88.72,88.97,88.7,88.97,37953.0,61.8975,62.0719,61.8835,62.0719,37953.0
2016-01-06 15:30:00,88.95,89.07,88.9,89.04,48795.0,62.0579,62.1416,62.023,62.1207,48795.0
2016-01-06 15:40:00,89.06,89.06,88.86,88.95,30272.0,62.1347,62.1347,61.9951,62.0579,30272.0
2016-01-06 15:50:00,88.92,88.96,88.74,88.94,118205.0,62.037,62.0649,61.9114,62.0509,118205.0
2016-01-07 09:30:00,87.35,88.11,87.21,88.05,79392.0,60.9416,61.4719,60.844,61.43,79392.0
2016-01-07 09:40:00,87.95,88.85,87.87,88.84,43642.0,61.3602,61.9882,61.3044,61.9812,43642.0
2016-01-07 09:50:00,88.84,89.27,88.66,88.88,32300.0,61.9812,62.2812,61.8556,62.0091,32300.0
2016-01-07 10:00:00,88.81,88.99,88.6,88.62,59048.0,61.9602,62.0858,61.8137,61.8277,59048.0
2016-01-07 10:10:00,88.62,89.03,88.55,89.03,19200.0,61.8277,62.1137,61.7788,62.1137,19200.0
2016-01-07 10:20:00,89.0,89.32,88.92,89.26,30955.0,62.0928,62.3161,62.037,62.2742,30955.0
2016-01-07 10:30:00,89.28,89.5,89.23,89.41,25127.0,62.2881,62.4416,62.2533,62.3788,25127.0
2016-01-07 10:40:00,89.42,89.64,89.33,89.56,24469.0,62.3858,62.5393,62.323,62.4835,24469.0
2016-01-07 10:50:00,89.58,89.76,89.43,89.47,20424.0,62.4975,62.623,62.3928,62.4207,20424.0
2016-01-07 11:00:00,89.45,89.6,89.08,89.1,20181.0,62.4068,62.5114,62.1486,62.1626,20181.0
2016-01-07 11:10:00,89.08,89.16,88.95,89.06,28943.0,62.1486,62.2044,62.0579,62.1347,28943.0
2016-01-07 11:20:00,89.08,89.29,89.0,89.22,12429.0,62.1486,62.2951,62.0928,62.2463,12429.0
2016-01-07 11:30:00,89.23,89.34,89.09,89.2,23576.0,62.2533,62.33,62.1556,62.2323,23576.0
2016-01-07 11:40:00,89.17,89.25,88.97,89.01,31576.0,62.2114,62.2672,62.0719,62.0998,31576.0
2016-01-07 11:50:00,88.98,89.02,88.83,88.94,22992.0,62.0788,62.1068,61.9742,62.0509,22992.0
2016-01-07 12:00:00,88.89,89.01,88.74,88.87,14955.0,62.0161,62.0998,61.9114,62.0021,14955.0
2016-01-07 12:10:00,88.87,89.02,88.81,88.85,24786.0,62.0021,62.1068,61.9602,61.9882,24786.0
2016-01-07 12:20:00,88.86,88.95,88.79,88.85,10825.0,61.9951,62.0579,61.9463,61.9882,10825.0
2016-01-07 12:30:00,88.83,88.99,88.75,88.78,18316.0,61.9742,62.0858,61.9184,61.9393,18316.0
2016-01-07 12:40:00,88.81,88.92,88.75,88.8,11037.0,61.9602,62.037,61.9184,61.9533,11037.0
2016-01-07 12:50:00,88.82,88.83,88.57,88.6,15285.0,61.9672,61.9742,61.7928,61.8137,15285.0
2016-01-07 13:00:00,88.63,88.64,88.31,88.31,36788.0,61.8347,61.8416,61.6114,61.6114,36788.0
2016-01-07 13:10:00,88.33,88.33,87.99,87.99,43384.0,61.6254,61.6254,61.3882,61.3882,43384.0
2016-01-07 13:20:00,88.02,88.08,87.75,88.02,24585.0,61.4091,61.4509,61.2207,61.4091,24585.0
2016-01-07 13:30:00,88.03,88.06,87.5,87.59,38956.0,61.4161,61.437,61.0463,61.1091,38956.0
2016-01-07 13:40:00,87.63,87.96,87.45,87.94,40906.0,61.137,61.3672,61.0114,61.3533,40906.0
2016-01-07 13:50:00,87.96,88.11,87.83,87.91,17262.0,61.3672,61.4719,61.2765,61.3323,17262.0
2016-01-07 14:00:00,87.91,87.96,87.64,87.72,35587.0,61.3323,61.3672,61.144,61.1998,35587.0
2016-01-07 14:10:00,87.66,87.82,87.58,87.81,36926.0,61.1579,61.2695,61.1021,61.2626,36926.0
2016-01-07 14:20:00,87.8,87.83,87.41,87.45,22407.0,61.2556,61.2765,60.9835,61.0114,22407.0
2016-01-07 14:30:00,87.47,87.65,87.27,87.6,35420.0,61.0254,61.1509,60.8858,61.1161,35420.0
2016-01-07 14:40:00,87.63,87.85,87.55,87.85,34684.0,61.137,61.2905,61.0812,61.2905,34684.0
2016-01-07 14:50:00,87.84,87.85,87.47,87.5,56261.0,61.2835,61.2905,61.0254,61.0463,56261.0
2016-01-07 15:00:00,87.47,87.79,87.38,87.77,75555.0,61.0254,61.2486,60.9626,61.2347,75555.0
2016-01-07 15:10:00,87.77,87.88,87.67,87.74,75446.0,61.2347,61.3114,61.1649,61.2137,75446.0
2016-01-07 15:20:00,87.73,87.74,87.38,87.39,70494.0,61.2068,61.2137,60.9626,60.9695,70494.0
2016-01-07 15:30:00,87.36,87.88,87.34,87.83,44966.0,60.9486,61.3114,60.9347,61.2765,44966.0
2016-01-07 15:40:00,87.83,88.04,87.72,87.96,78224.0,61.2765,61.423,61.1998,61.3672,78224.0
2016-01-07 15:50:00,87.97,87.97,87.53,87.53,149065.0,61.3742,61.3742,61.0672,61.0672,149065.0
2016-01-08 09:30:00,88.36,88.36,87.55,87.57,60371.0,61.6463,61.6463,61.0812,61.0951,60371.0
2016-01-08 09:40:00,87.55,88.11,87.55,87.9,13472.0,61.0812,61.4719,61.0812,61.3254,13472.0
2016-01-08 09:50:00,87.9,88.09,87.75,88.04,19593.0,61.3254,61.4579,61.2207,61.423,19593.0
2016-01-08 10:00:00,88.08,88.08,86.97,87.0,73729.0,61.4509,61.4509,60.6765,60.6975,73729.0
2016-01-08 10:10:00,87.01,87.35,86.93,87.14,43020.0,60.7044,60.9416,60.6486,60.7951,43020.0
2016-01-08 10:20:00,87.14,87.44,87.03,87.33,22289.0,60.7951,61.0044,60.7184,60.9277,22289.0
2016-01-08 10:30:00,87.33,87.44,86.99,87.1,18216.0,60.9277,61.0044,60.6905,60.7672,18216.0
2016-01-08 10:40:00,87.08,87.34,87.01,87.31,10729.0,60.7533,60.9347,60.7044,60.9137,10729.0
2016-01-08 10:50:00,87.3,87.3,86.94,87.04,16182.0,60.9068,60.9068,60.6556,60.7254,16182.0
2016-01-08 11:00:00,87.04,87.17,86.9,86.99,29429.0,60.7254,60.8161,60.6277,60.6905,29429.0
2016-01-08 11:10:00,87.0,87.0,86.64,86.64,19932.0,60.6975,60.6975,60.4463,60.4463,19932.0
2016-01-08 11:20:00,86.64,86.89,86.6,86.63,24488.0,60.4463,60.6207,60.4184,60.4393,24488.0
2016-01-08 11:30:00,86.65,86.71,86.3,86.65,39257.0,60.4533,60.4951,60.2091,60.4533,39257.0
2016-01-08 11:40:00,86.68,86.95,86.6,86.95,15795.0,60.4742,60.6626,60.4184,60.6626,15795.0
2016-01-08 11:50:00,86.93,87.11,86.8,87.04,24980.0,60.6486,60.7742,60.5579,60.7254,24980.0
2016-01-08 12:00:00,87.06,87.36,87.0,87.31,26104.0,60.7393,60.9486,60.6975,60.9137,26104.0
2016-01-08 12:10:00,87.32,87.68,87.28,87.59,31844.0,60.9207,61.1719,60.8928,61.1091,31844.0
2016-01-08 12:20:00,87.6,87.7,87.48,87.56,13899.0,61.1161,61.1858,61.0323,61.0882,13899.0
2016-01-08 12:30:00,87.59,87.6,87.34,87.4,22195.0,61.1091,61.1161,60.9347,60.9765,22195.0
2016-01-08 12:40:00,87.41,87.61,87.31,87.53,23676.0,60.9835,61.123,60.9137,61.0672,23676.0
2016-01-08 12:50:00,87.52,87.57,87.35,87.52,8309.0,61.0602,61.0951,60.9416,61.0602,8309.0
2016-01-08 13:00:00,87.5,87.56,87.28,87.41,18871.0,61.0463,61.0882,60.8928,60.9835,18871.0
2016-01-08 13:10:00,87.42,87.51,87.26,87.45,25408.0,60.9905,61.0533,60.8789,61.0114,25408.0
2016-01-08 13:20:00,87.45,87.57,87.29,87.39,11292.0,61.0114,61.0951,60.8998,60.9695,11292.0
2016-01-08 13:30:00,87.39,87.68,87.38,87.65,9434.0,60.9695,61.1719,60.9626,61.1509,9434.0
2016-01-08 13:40:00,87.66,87.69,87.5,87.52,11157.0,61.1579,61.1789,61.0463,61.0602,11157.0
2016-01-08 13:50:00,87.56,87.64,87.45,87.51,11651.0,61.0882,61.144,61.0114,61.0533,11651.0
2016-01-08 14:00:00,87.55,87.74,87.53,87.61,16323.0,61.0812,61.2137,61.0672,61.123,16323.0
2016-01-08 14:10:00,87.61,87.61,87.37,87.53,8565.0,61.123,61.123,60.9556,61.0672,8565.0
2016-01-08 14:20:00,87.51,87.51,87.11,87.18,14365.0,61.0533,61.0533,60.7742,60.823,14365.0
2016-01-08 14:30:00,87.17,87.38,87.13,87.27,9222.0,60.8161,60.9626,60.7882,60.8858,9222.0
2016-01-08 14:40:00,87.25,87.57,87.2,87.53,9122.0,60.8719,61.0951,60.837,61.0672,9122.0
2016-01-08 14:50:00,87.5,87.5,87.18,87.25,12595.0,61.0463,61.0463,60.823,60.8719,12595.0
2016-01-08 15:00:00,87.2,87.37,87.19,87.28,16432.0,60.837,60.9556,60.83,60.8928,16432.0
2016-01-08 15:10:00,87.24,87.31,87.04,87.1,12771.0,60.8649,60.9137,60.7254,60.7672,12771.0
2016-01-08 15:20:00,87.08,87.08,86.83,86.87,14518.0,60.7533,60.7533,60.5789,60.6068,14518.0
2016-01-08 15:30:00,86.83,86.86,86.6,86.67,35934.0,60.5789,60.5998,60.4184,60.4672,35934.0
2016-01-08 15:40:00,86.67,86.7,86.34,86.4,55759.0,60.4672,60.4882,60.237,60.2789,55759.0
2016-01-08 15:50:00,86.36,86.4,86.12,86.26,167860.0,60.2509,60.2789,60.0835,60.1812,167860.0
2016-01-11 09:30:00,86.45,86.93,86.14,86.32,59909.0,60.3137,60.6486,60.0975,60.223,59909.0
2016-01-11 09:40:00,86.31,86.53,85.94,85.97,20716.0,60.2161,60.3696,59.9579,59.9789,20716.0
2016-01-11 09:50:00,86.0,86.01,85.52,85.72,49107.0,59.9998,60.0068,59.6649,59.8044,49107.0
2016-01-11 10:00:00,85.69,86.06,85.69,86.02,18419.0,59.7835,60.0416,59.7835,60.0137,18419.0
2016-01-11 10:10:00,86.02,86.2,85.7,85.94,63367.0,60.0137,60.1393,59.7905,59.9579,63367.0
2016-01-11 10:20:00,86.0,86.24,85.93,86.15,38192.0,59.9998,60.1672,59.9509,60.1044,38192.0
2016-01-11 10:30:00,86.17,86.38,86.11,86.17,48343.0,60.1184,60.2649,60.0765,60.1184,48343.0
2016-01-11 10:40:00,86.17,86.28,85.89,85.91,19287.0,60.1184,60.1951,59.923,59.937,19287.0
2016-01-11 10:50:00,86.01,86.09,85.68,85.8,20522.0,60.0068,60.0626,59.7765,59.8603,20522.0
2016-01-11 11:00:00,85.76,85.99,85.58,85.69,56739.0,59.8323,59.9928,59.7068,59.7835,56739.0
2016-01-11 11:10:00,85.67,85.8,85.63,85.78,18305.0,59.7696,59.8603,59.7416,59.8463,18305.0
2016-01-11 11:20:00,85.74,85.74,85.45,85.54,27289.0,59.8184,59.8184,59.6161,59.6789,27289.0
2016-01-11 11:30:00,85.51,85.82,85.43,85.75,25836.0,59.6579,59.8742,59.6021,59.8254,25836.0
2016-01-11 11:40:00,85.75,86.19,85.75,86.18,63743.0,59.8254,60.1323,59.8254,60.1254,63743.0
2016-01-11 11:50:00,86.14,86.35,86.14,86.33,85298.0,60.0975,60.244,60.0975,60.23,85298.0
2016-01-11 12:00:00,86.32,86.36,86.25,86.27,63225.0,60.223,60.2509,60.1742,60.1882,63225.0
2016-01-11 12:10:00,86.28,86.32,86.07,86.12,75976.0,60.1951,60.223,60.0486,60.0835,75976.0
2016-01-11 12:20:00,86.07,86.1,85.93,86.01,14974.0,60.0486,60.0696,59.9509,60.0068,14974.0
2016-01-11 12:30:00,86.02,86.11,85.95,86.03,7995.0,60.0137,60.0765,59.9649,60.0207,7995.0
2016-01-11 12:40:00,86.04,86.27,85.95,86.22,16706.0,60.0277,60.1882,59.9649,60.1533,16706.0
2016-01-11 12:50:00,86.22,86.33,86.17,86.32,12342.0,60.1533,60.23,60.1184,60.223,12342.0
2016-01-11 13:00:00,86.35,86.5,86.32,86.36,15661.0,60.244,60.3486,60.223,60.2509,15661.0
2016-01-11 13:10:00,86.4,86.47,86.17,86.25,11071.0,60.2789,60.3277,60.1184,60.1742,11071.0
2016-01-11 13:20:00,86.22,86.22,86.0,86.02,5997.0,60.1533,60.1533,59.9998,60.0137,5997.0
2016-01-11 13:30:00,85.99,86.12,85.85,85.88,11000.0,59.9928,60.0835,59.8951,59.9161,11000.0
2016-01-11 13:40:00,85.87,85.95,85.7,85.7,16348.0,59.9091,59.9649,59.7905,59.7905,16348.0
2016-01-11 13:50:00,85.72,85.91,85.66,85.89,11700.0,59.8044,59.937,59.7626,59.923,11700.0
2016-01-11 14:00:00,85.9,86.09,85.83,86.09,9090.0,59.93,60.0626,59.8812,60.0626,9090.0
2016-01-11 14:10:00,86.08,86.3,86.08,86.27,16678.0,60.0556,60.2091,60.0556,60.1882,16678.0
2016-01-11 14:20:00,86.28,86.7,86.24,86.67,36903.0,60.1951,60.4882,60.1672,60.4672,36903.0
2016-01-11 14:30:00,86.63,86.7,86.45,86.58,17909.0,60.4393,60.4882,60.3137,60.4044,17909.0
2016-01-11 14:40:00,86.55,86.66,86.35,86.43,16670.0,60.3835,60.4602,60.244,60.2998,16670.0
2016-01-11 14:50:00,86.39,86.46,86.28,86.38,18208.0,60.2719,60.3207,60.1951,60.2649,18208.0
2016-01-11 15:00:00,86.38,86.44,86.14,86.26,27344.0,60.2649,60.3068,60.0975,60.1812,27344.0
2016-01-11 15:10:00,86.26,86.3,86.19,86.3,40363.0,60.1812,60.2091,60.1323,60.2091,40363.0
2016-01-11 15:20:00,86.28,87.06,86.28,86.96,103922.0,60.1951,60.7393,60.1951,60.6696,103922.0
2016-01-11 15:30:00,86.99,87.37,86.88,87.34,70705.0,60.6905,60.9556,60.6137,60.9347,70705.0
2016-01-11 15:40:00,87.34,87.42,87.01,87.13,76457.0,60.9347,60.9905,60.7044,60.7882,76457.0
2016-01-11 15:50:00,87.12,87.26,86.94,86.95,135231.0,60.7812,60.8789,60.6556,60.6626,135231.0
2016-01-12 09:30:00,87.69,87.72,87.0,87.47,69921.0,61.1789,61.1998,60.6975,61.0254,69921.0
2016-01-12 09:40:00,87.46,87.76,87.35,87.42,20755.0,61.0184,61.2277,60.9416,60.9905,20755.0
2016-01-12 09:50:00,87.38,87.57,87.12,87.12,20209.0,60.9626,61.0951,60.7812,60.7812,20209.0
2016-01-12 10:00:00,87.14,87.36,87.11,87.25,37700.0,60.7951,60.9486,60.7742,60.8719,37700.0
2016-01-12 10:10:00,87.23,87.43,87.2,87.32,39016.0,60.8579,60.9975,60.837,60.9207,39016.0
2016-01-12 10:20:00,87.33,87.37,87.13,87.28,72359.0,60.9277,60.9556,60.7882,60.8928,72359.0
2016-01-12 10:30:00,87.24,87.51,87.24,87.33,16153.0,60.8649,61.0533,60.8649,60.9277,16153.0
2016-01-12 10:40:00,87.36,87.38,87.08,87.11,10417.0,60.9486,60.9626,60.7533,60.7742,10417.0
2016-01-12 10:50:00,87.09,87.1,86.86,87.1,25981.0,60.7602,60.7672,60.5998,60.7672,25981.0
2016-01-12 11:00:00,87.06,87.16,86.88,86.91,10326.0,60.7393,60.8091,60.6137,60.6347,10326.0
2016-01-12 11:10:00,86.9,86.93,86.66,86.84,7525.0,60.6277,60.6486,60.4602,60.5858,7525.0
2016-01-12 11:20:00,86.85,86.88,86.77,86.88,4866.0,60.5928,60.6137,60.537,60.6137,4866.0
2016-01-12 11:30:00,86.87,86.87,86.42,86.44,17016.0,60.6068,60.6068,60.2928,60.3068,17016.0
2016-01-12 11:40:00,86.49,87.06,86.49,87.03,35716.0,60.3416,60.7393,60.3416,60.7184,35716.0
2016-01-12 11:50:00,87.03,87.1,86.98,87.08,13406.0,60.7184,60.7672,60.6835,60.7533,13406.0
2016-01-12 12:00:00,87.06,87.24,87.03,87.14,15170.0,60.7393,60.8649,60.7184,60.7951,15170.0
2016-01-12 12:10:00,87.15,87.16,87.06,87.06,11500.0,60.8021,60.8091,60.7393,60.7393,11500.0
2016-01-12 12:20:00,87.07,87.12,86.95,87.05,17157.0,60.7463,60.7812,60.6626,60.7323,17157.0
2016-01-12 12:30:00,87.01,87.09,86.92,86.98,18966.0,60.7044,60.7602,60.6416,60.6835,18966.0
2016-01-12 12:40:00,86.92,87.15,86.91,87.05,14660.0,60.6416,60.8021,60.6347,60.7323,14660.0
2016-01-12 12:50:00,87.12,87.18,86.99,87.06,11225.0,60.7812,60.823,60.6905,60.7393,11225.0
2016-01-12 13:00:00,87.08,87.24,87.06,87.17,12092.0,60.7533,60.8649,60.7393,60.8161,12092.0
2016-01-12 13:10:00,87.18,87.35,87.15,87.23,6400.0,60.823,60.9416,60.8021,60.8579,6400.0
2016-01-12 13:20:00,87.22,87.22,87.05,87.1,20495.0,60.8509,60.8509,60.7323,60.7672,20495.0
2016-01-12 13:30:00,87.07,87.14,86.97,87.07,13249.0,60.7463,60.7951,60.6765,60.7463,13249.0
2016-01-12 13:40:00,87.11,87.34,87.07,87.26,14058.0,60.7742,60.9347,60.7463,60.8789,14058.0
2016-01-12 13:50:00,87.29,87.37,87.15,87.17,8995.0,60.8998,60.9556,60.8021,60.8161,8995.0
2016-01-12 14:00:00,87.11,87.11,86.67,86.78,14255.0,60.7742,60.7742,60.4672,60.544,14255.0
2016-01-12 14:10:00,86.8,86.89,86.77,86.83,22064.0,60.5579,60.6207,60.537,60.5789,22064.0
2016-01-12 14:20:00,86.82,87.05,86.78,87.02,13110.0,60.5719,60.7323,60.544,60.7114,13110.0
2016-01-12 14:30:00,86.92,87.37,86.91,87.32,15177.0,60.6416,60.9556,60.6347,60.9207,15177.0
2016-01-12 14:40:00,87.32,87.32,87.14,87.17,13582.0,60.9207,60.9207,60.7951,60.8161,13582.0
2016-01-12 14:50:00,87.15,87.35,87.12,87.22,24880.0,60.8021,60.9416,60.7812,60.8509,24880.0
2016-01-12 15:00:00,87.21,87.26,86.89,86.91,41978.0,60.844,60.8789,60.6207,60.6347,41978.0
2016-01-12 15:10:00,86.91,87.04,86.83,87.01,67115.0,60.6347,60.7254,60.5789,60.7044,67115.0
2016-01-12 15:20:00,87.02,87.24,87.01,87.16,54735.0,60.7114,60.8649,60.7044,60.8091,54735.0
2016-01-12 15:30:00,87.17,87.19,87.0,87.0,68262.0,60.8161,60.83,60.6975,60.6975,68262.0
2016-01-12 15:40:00,87.02,87.34,86.98,87.28,95321.0,60.7114,60.9347,60.6835,60.8928,95321.0
2016-01-12 15:50:00,87.31,87.31,87.17,87.25,162235.0,60.9137,60.9137,60.8161,60.8719,162235.0
2016-01-13 09:30:00,88.86,88.86,87.77,87.92,56264.0,61.9951,61.9951,61.2347,61.3393,56264.0
2016-01-13 09:40:00,87.95,87.95,87.19,87.23,30643.0,61.3602,61.3602,60.83,60.8579,30643.0
2016-01-13 09:50:00,87.17,87.43,86.98,87.36,25731.0,60.8161,60.9975,60.6835,60.9486,25731.0
2016-01-13 10:00:00,87.38,87.56,87.26,87.38,42117.0,60.9626,61.0882,60.8789,60.9626,42117.0
2016-01-13 10:10:00,87.32,87.38,87.11,87.21,24133.0,60.9207,60.9626,60.7742,60.844,24133.0
2016-01-13 10:20:00,87.2,87.3,87.08,87.28,31095.0,60.837,60.9068,60.7533,60.8928,31095.0
2016-01-13 10:30:00,87.28,87.28,86.93,86.94,28378.0,60.8928,60.8928,60.6486,60.6556,28378.0
2016-01-13 10:40:00,86.92,87.16,86.85,86.85,29860.0,60.6416,60.8091,60.5928,60.5928,29860.0
2016-01-13 10:50:00,86.87,86.98,86.78,86.94,26328.0,60.6068,60.6835,60.544,60.6556,26328.0
2016-01-13 11:00:00,86.94,86.94,86.6,86.62,19894.0,60.6556,60.6556,60.4184,60.4323,19894.0
2016-01-13 11:10:00,86.64,86.73,86.52,86.71,48777.0,60.4463,60.5091,60.3626,60.4951,48777.0
2016-01-13 11:20:00,86.72,86.77,86.57,86.64,14487.0,60.5021,60.537,60.3975,60.4463,14487.0
2016-01-13 11:30:00,86.62,86.81,86.59,86.65,16098.0,60.4323,60.5649,60.4114,60.4533,16098.0
2016-01-13 11:40:00,86.63,86.64,86.42,86.44,13488.0,60.4393,60.4463,60.2928,60.3068,13488.0
2016-01-13 11:50:00,86.44,86.57,86.24,86.32,15581.0,60.3068,60.3975,60.1672,60.223,15581.0
2016-01-13 12:00:00,86.31,86.58,86.29,86.53,29970.0,60.2161,60.4044,60.2021,60.3696,29970.0
2016-01-13 12:10:00,86.56,86.98,86.53,86.75,36929.0,60.3905,60.6835,60.3696,60.523,36929.0
2016-01-13 12:20:00,86.75,86.83,86.58,86.62,71987.0,60.523,60.5789,60.4044,60.4323,71987.0
2016-01-13 12:30:00,86.62,86.62,86.13,86.14,21538.0,60.4323,60.4323,60.0905,60.0975,21538.0
2016-01-13 12:40:00,86.17,86.19,86.0,86.14,23855.0,60.1184,60.1323,59.9998,60.0975,23855.0
2016-01-13 12:50:00,86.13,86.13,85.91,85.96,23267.0,60.0905,60.0905,59.937,59.9719,23267.0
2016-01-13 13:00:00,85.93,85.97,85.67,85.7,39905.0,59.9509,59.9789,59.7696,59.7905,39905.0
2016-01-13 13:10:00,85.73,85.9,85.61,85.63,27806.0,59.8114,59.93,59.7277,59.7416,27806.0
2016-01-13 13:20:00,85.63,85.67,85.16,85.22,94952.0,59.7416,59.7696,59.4137,59.4556,94952.0
2016-01-13 13:30:00,85.21,85.53,85.19,85.46,36405.0,59.4486,59.6719,59.4347,59.623,36405.0
2016-01-13 13:40:00,85.45,85.52,85.15,85.15,18269.0,59.6161,59.6649,59.4068,59.4068,18269.0
2016-01-13 13:50:00,85.15,85.25,85.0,85.04,20859.0,59.4068,59.4765,59.3021,59.33,20859.0
2016-01-13 14:00:00,85.04,85.24,84.9,85.07,31553.0,59.33,59.4696,59.2323,59.351,31553.0
2016-01-13 14:10:00,85.05,85.22,84.82,85.05,48740.0,59.337,59.4556,59.1765,59.337,48740.0
2016-01-13 14:20:00,85.07,85.07,84.62,84.82,90337.0,59.351,59.351,59.037,59.1765,90337.0
2016-01-13 14:30:00,84.8,84.8,84.01,84.27,44653.0,59.1626,59.1626,58.6114,58.7928,44653.0
2016-01-13 14:40:00,84.23,84.23,83.75,84.07,48538.0,58.7649,58.7649,58.43,58.6533,48538.0
2016-01-13 14:50:00,84.09,84.47,84.08,84.33,45797.0,58.6672,58.9323,58.6603,58.8347,45797.0
2016-01-13 15:00:00,84.34,84.45,84.27,84.31,107956.0,58.8417,58.9184,58.7928,58.8207,107956.0
2016-01-13 15:10:00,84.33,84.41,84.13,84.35,82201.0,58.8347,58.8905,58.6951,58.8486,82201.0
2016-01-13 15:20:00,84.31,84.47,84.28,84.31,120269.0,58.8207,58.9323,58.7998,58.8207,120269.0
2016-01-13 15:30:00,84.32,84.42,84.06,84.19,101321.0,58.8277,58.8975,58.6463,58.737,101321.0
2016-01-13 15:40:00,84.22,84.42,84.0,84.03,99400.0,58.7579,58.8975,58.6044,58.6254,99400.0
2016-01-13 15:50:00,84.03,84.32,84.0,84.19,249448.0,58.6254,58.8277,58.6044,58.737,249448.0
2016-01-14 09:30:00,84.62,84.98,84.28,84.41,52488.0,59.037,59.2882,58.7998,58.8905,52488.0
2016-01-14 09:40:00,84.48,84.55,84.28,84.42,45459.0,58.9393,58.9882,58.7998,58.8975,45459.0
2016-01-14 09:50:00,84.49,84.53,83.9,84.09,43279.0,58.9463,58.9742,58.5347,58.6672,43279.0
2016-01-14 10:00:00,84.08,84.35,84.07,84.14,44584.0,58.6603,58.8486,58.6533,58.7021,44584.0
2016-01-14 10:10:00,84.14,84.41,83.95,84.35,56392.0,58.7021,58.8905,58.5696,58.8486,56392.0
2016-01-14 10:20:00,84.35,84.75,84.32,84.6,150110.0,58.8486,59.1277,58.8277,59.023,150110.0
2016-01-14 10:30:00,84.6,85.32,84.53,85.08,63021.0,59.023,59.5254,58.9742,59.3579,63021.0
2016-01-14 10:40:00,85.09,85.16,84.96,85.02,118015.0,59.3649,59.4137,59.2742,59.3161,118015.0
2016-01-14 10:50:00,85.06,85.15,84.69,84.69,24820.0,59.344,59.4068,59.0858,59.0858,24820.0
2016-01-14 11:00:00,84.72,84.86,84.49,84.82,30387.0,59.1068,59.2044,58.9463,59.1765,30387.0
2016-01-14 11:10:00,84.83,84.9,84.72,84.72,29672.0,59.1835,59.2323,59.1068,59.1068,29672.0
2016-01-14 11:20:00,84.74,84.77,84.51,84.71,24609.0,59.1207,59.1416,58.9603,59.0998,24609.0
2016-01-14 11:30:00,84.77,84.83,84.45,84.56,32916.0,59.1416,59.1835,58.9184,58.9951,32916.0
2016-01-14 11:40:00,84.49,84.79,84.41,84.67,41306.0,58.9463,59.1556,58.8905,59.0719,41306.0
2016-01-14 11:50:00,84.68,84.85,84.55,84.8,32850.0,59.0789,59.1975,58.9882,59.1626,32850.0
2016-01-14 12:00:00,84.8,84.83,84.55,84.55,23186.0,59.1626,59.1835,58.9882,58.9882,23186.0
2016-01-14 12:10:00,84.56,84.81,84.54,84.63,17773.0,58.9951,59.1696,58.9812,59.044,17773.0
2016-01-14 12:20:00,84.67,84.79,84.51,84.71,8120.0,59.0719,59.1556,58.9603,59.0998,8120.0
2016-01-14 12:30:00,84.75,84.89,84.66,84.83,29757.0,59.1277,59.2254,59.0649,59.1835,29757.0
2016-01-14 12:40:00,84.84,84.96,84.79,84.9,31697.0,59.1905,59.2742,59.1556,59.2323,31697.0
2016-01-14 12:50:00,84.9,84.98,84.79,84.87,30605.0,59.2323,59.2882,59.1556,59.2114,30605.0
2016-01-14 13:00:00,84.8,85.04,84.79,84.94,36667.0,59.1626,59.33,59.1556,59.2603,36667.0
2016-01-14 13:10:00,85.02,85.02,84.73,84.83,15917.0,59.3161,59.3161,59.1137,59.1835,15917.0
2016-01-14 13:20:00,84.87,84.97,84.8,84.89,17456.0,59.2114,59.2812,59.1626,59.2254,17456.0
2016-01-14 13:30:00,84.95,85.04,84.82,84.84,15802.0,59.2672,59.33,59.1765,59.1905,15802.0
2016-01-14 13:40:00,84.85,84.95,84.74,84.86,13883.0,59.1975,59.2672,59.1207,59.2044,13883.0
2016-01-14 13:50:00,84.87,85.15,84.79,85.02,11367.0,59.2114,59.4068,59.1556,59.3161,11367.0
2016-01-14 14:00:00,85.05,85.08,84.85,84.85,11759.0,59.337,59.3579,59.1975,59.1975,11759.0
2016-01-14 14:10:00,84.89,85.24,84.89,85.02,38877.0,59.2254,59.4696,59.2254,59.3161,38877.0
2016-01-14 14:20:00,85.03,85.17,85.02,85.11,15959.0,59.323,59.4207,59.3161,59.3789,15959.0
2016-01-14 14:30:00,85.12,85.3,85.0,85.1,47387.0,59.3858,59.5114,59.3021,59.3719,47387.0
2016-01-14 14:40:00,85.12,85.2,85.03,85.12,21204.0,59.3858,59.4416,59.323,59.3858,21204.0
2016-01-14 14:50:00,85.14,85.33,85.11,85.28,84869.0,59.3998,59.5323,59.3789,59.4975,84869.0
2016-01-14 15:00:00,85.29,85.34,85.13,85.2,28580.0,59.5044,59.5393,59.3928,59.4416,28580.0
2016-01-14 15:10:00,85.21,85.26,85.07,85.15,106519.0,59.4486,59.4835,59.351,59.4068,106519.0
2016-01-14 15:20:00,85.16,85.18,85.0,85.04,53143.0,59.4137,59.4277,59.3021,59.33,53143.0
2016-01-14 15:30:00,85.0,85.02,84.67,84.68,52025.0,59.3021,59.3161,59.0719,59.0789,52025.0
2016-01-14 15:40:00,84.7,84.98,84.64,84.85,55244.0,59.0928,59.2882,59.051,59.1975,55244.0
2016-01-14 15:50:00,84.88,84.98,84.6,84.7,111491.0,59.2184,59.2882,59.023,59.0928,111491.0
2016-01-15 09:30:00,82.33,83.35,82.33,83.18,172962.0,57.4393,58.151,57.4393,58.0324,172962.0
2016-01-15 09:40:00,83.21,84.24,83.19,83.93,98546.0,58.0533,58.7719,58.0393,58.5556,98546.0
2016-01-15 09:50:00,83.92,84.07,83.3,83.35,41060.0,58.5486,58.6533,58.1161,58.151,41060.0
2016-01-15 10:00:00,83.35,83.71,83.16,83.64,39732.0,58.151,58.4021,58.0184,58.3533,39732.0
2016-01-15 10:10:00,83.65,83.97,83.48,83.95,23542.0,58.3603,58.5835,58.2417,58.5696,23542.0
2016-01-15 10:20:00,83.93,84.25,83.85,84.2,29798.0,58.5556,58.7789,58.4998,58.744,29798.0
2016-01-15 10:30:00,84.1,84.53,84.1,84.44,26874.0,58.6742,58.9742,58.6742,58.9114,26874.0
2016-01-15 10:40:00,84.46,84.53,84.28,84.31,14905.0,58.9254,58.9742,58.7998,58.8207,14905.0
2016-01-15 10:50:00,84.3,84.35,83.66,83.66,35902.0,58.8137,58.8486,58.3672,58.3672,35902.0
2016-01-15 11:00:00,83.67,83.93,83.59,83.81,15613.0,58.3742,58.5556,58.3184,58.4719,15613.0
2016-01-15 11:10:00,83.8,84.05,83.73,83.85,31161.0,58.4649,58.6393,58.4161,58.4998,31161.0
2016-01-15 11:20:00,83.84,84.15,83.81,83.99,36642.0,58.4928,58.7091,58.4719,58.5975,36642.0
2016-01-15 11:30:00,83.98,84.14,83.86,83.9,28094.0,58.5905,58.7021,58.5068,58.5347,28094.0
2016-01-15 11:40:00,83.92,84.13,83.82,84.04,17745.0,58.5486,58.6951,58.4789,58.6323,17745.0
2016-01-15 11:50:00,84.02,84.1,83.83,83.93,9304.0,58.6184,58.6742,58.4858,58.5556,9304.0
2016-01-15 12:00:00,83.9,83.93,83.64,83.7,12197.0,58.5347,58.5556,58.3533,58.3951,12197.0
2016-01-15 12:10:00,83.72,83.81,83.39,83.41,15406.0,58.4091,58.4719,58.1789,58.1928,15406.0
2016-01-15 12:20:00,83.37,83.44,83.06,83.15,15476.0,58.1649,58.2137,57.9486,58.0114,15476.0
2016-01-15 12:30:00,83.15,83.15,82.81,82.81,14809.0,58.0114,58.0114,57.7742,57.7742,14809.0
2016-01-15 12:40:00,82.81,83.28,82.69,83.14,14991.0,57.7742,58.1021,57.6905,58.0044,14991.0
2016-01-15 12:50:00,83.2,83.51,83.16,83.48,13014.0,58.0463,58.2626,58.0184,58.2417,13014.0
2016-01-15 13:00:00,83.47,83.58,83.35,83.38,73835.0,58.2347,58.3114,58.151,58.1719,73835.0
2016-01-15 13:10:00,83.43,83.72,83.42,83.71,31319.0,58.2068,58.4091,58.1998,58.4021,31319.0
2016-01-15 13:20:00,83.71,83.79,83.56,83.61,26904.0,58.4021,58.4579,58.2975,58.3323,26904.0
2016-01-15 13:30:00,83.63,83.66,83.48,83.58,36161.0,58.3463,58.3672,58.2417,58.3114,36161.0
2016-01-15 13:40:00,83.52,83.95,83.51,83.81,28051.0,58.2696,58.5696,58.2626,58.4719,28051.0
2016-01-15 13:50:00,83.8,84.04,83.76,83.84,24598.0,58.4649,58.6323,58.437,58.4928,24598.0
2016-01-15 14:00:00,83.84,84.08,83.7,84.06,31949.0,58.4928,58.6603,58.3951,58.6463,31949.0
2016-01-15 14:10:00,84.1,84.3,83.92,84.26,59101.0,58.6742,58.8137,58.5486,58.7858,59101.0
2016-01-15 14:20:00,84.25,84.28,83.83,83.83,74079.0,58.7789,58.7998,58.4858,58.4858,74079.0
2016-01-15 14:30:00,83.83,84.18,83.71,84.16,48165.0,58.4858,58.73,58.4021,58.7161,48165.0
2016-01-15 14:40:00,84.17,84.65,84.17,84.5,47825.0,58.723,59.0579,58.723,58.9533,47825.0
2016-01-15 14:50:00,84.52,85.21,84.43,85.18,145526.0,58.9672,59.4486,58.9044,59.4277,145526.0
2016-01-15 15:00:00,85.21,85.31,84.92,84.92,132933.0,59.4486,59.5184,59.2463,59.2463,132933.0
2016-01-15 15:10:00,84.89,84.89,84.32,84.42,44214.0,59.2254,59.2254,58.8277,58.8975,44214.0
2016-01-15 15:20:00,84.39,85.0,84.39,84.99,49985.0,58.8765,59.3021,58.8765,59.2951,49985.0
2016-01-15 15:30:00,84.96,85.01,84.68,84.79,62075.0,59.2742,59.3091,59.0789,59.1556,62075.0
2016-01-15 15:40:00,84.77,84.85,84.55,84.81,90701.0,59.1416,59.1975,58.9882,59.1696,90701.0
2016-01-15 15:50:00,84.81,84.85,84.57,84.71,163640.0,59.1696,59.1975,59.0021,59.0998,163640.0
2016-01-19 09:30:00,85.96,86.14,85.16,85.81,110184.0,59.9719,60.0975,59.4137,59.8672,110184.0
2016-01-19 09:40:00,85.78,85.94,85.2,85.42,29780.0,59.8463,59.9579,59.4416,59.5951,29780.0
2016-01-19 09:50:00,85.36,85.98,85.23,85.91,43506.0,59.5533,59.9858,59.4626,59.937,43506.0
2016-01-19 10:00:00,85.93,86.28,85.68,85.97,88987.0,59.9509,60.1951,59.7765,59.9789,88987.0
2016-01-19 10:10:00,85.89,86.0,85.68,85.9,25674.0,59.923,59.9998,59.7765,59.93,25674.0
2016-01-19 10:20:00,85.86,86.2,85.86,86.14,18449.0,59.9021,60.1393,59.9021,60.0975,18449.0
2016-01-19 10:30:00,86.18,86.23,85.98,86.0,66035.0,60.1254,60.1603,59.9858,59.9998,66035.0
2016-01-19 10:40:00,85.99,86.33,85.99,86.17,71222.0,59.9928,60.23,59.9928,60.1184,71222.0
2016-01-19 10:50:00,86.22,86.29,85.89,86.01,57740.0,60.1533,60.2021,59.923,60.0068,57740.0
2016-01-19 11:00:00,86.01,86.16,85.98,86.03,63379.0,60.0068,60.1114,59.9858,60.0207,63379.0
2016-01-19 11:10:00,86.06,86.14,85.9,86.01,71746.0,60.0416,60.0975,59.93,60.0068,71746.0
2016-01-19 11:20:00,86.03,86.34,86.0,86.28,55573.0,60.0207,60.237,59.9998,60.1951,55573.0
2016-01-19 11:30:00,86.31,86.48,86.22,86.48,41417.0,60.2161,60.3347,60.1533,60.3347,41417.0
2016-01-19 11:40:00,86.46,86.77,86.44,86.48,50433.0,60.3207,60.537,60.3068,60.3347,50433.0
2016-01-19 11:50:00,86.42,86.61,86.4,86.4,27034.0,60.2928,60.4254,60.2789,60.2789,27034.0
2016-01-19 12:00:00,86.38,86.51,86.3,86.36,30481.0,60.2649,60.3556,60.2091,60.2509,30481.0
2016-01-19 12:10:00,86.33,86.62,86.31,86.44,66507.0,60.23,60.4323,60.2161,60.3068,66507.0
2016-01-19 12:20:00,86.45,86.58,86.32,86.58,36967.0,60.3137,60.4044,60.223,60.4044,36967.0
2016-01-19 12:30:00,86.59,86.72,86.53,86.61,19010.0,60.4114,60.5021,60.3696,60.4254,19010.0
2016-01-19 12:40:00,86.6,86.67,86.36,86.47,16439.0,60.4184,60.4672,60.2509,60.3277,16439.0
2016-01-19 12:50:00,86.44,86.48,86.33,86.33,21686.0,60.3068,60.3347,60.23,60.23,21686.0
2016-01-19 13:00:00,86.35,86.37,86.14,86.26,14121.0,60.244,60.2579,60.0975,60.1812,14121.0
2016-01-19 13:10:00,86.26,86.4,86.15,86.37,19308.0,60.1812,60.2789,60.1044,60.2579,19308.0
2016-01-19 13:20:00,86.35,86.45,86.1,86.11,11818.0,60.244,60.3137,60.0696,60.0765,11818.0
2016-01-19 13:30:00,86.14,86.41,86.13,86.41,8889.0,60.0975,60.2858,60.0905,60.2858,8889.0
2016-01-19 13:40:00,86.41,86.44,86.12,86.31,11823.0,60.2858,60.3068,60.0835,60.2161,11823.0
2016-01-19 13:50:00,86.3,86.34,86.04,86.2,10908.0,60.2091,60.237,60.0277,60.1393,10908.0
2016-01-19 14:00:00,86.2,86.23,85.88,85.9,22683.0,60.1393,60.1603,59.9161,59.93,22683.0
2016-01-19 14:10:00,85.9,86.03,85.83,85.92,40420.0,59.93,60.0207,59.8812,59.944,40420.0
2016-01-19 14:20:00,85.88,85.99,85.71,85.99,26006.0,59.9161,59.9928,59.7975,59.9928,26006.0
2016-01-19 14:30:00,86.0,86.02,85.9,86.01,23721.0,59.9998,60.0137,59.93,60.0068,23721.0
2016-01-19 14:40:00,86.0,86.1,85.64,85.74,50837.0,59.9998,60.0696,59.7486,59.8184,50837.0
2016-01-19 14:50:00,85.76,86.06,85.73,86.02,49655.0,59.8323,60.0416,59.8114,60.0137,49655.0
2016-01-19 15:00:00,86.02,86.25,85.95,86.16,106936.0,60.0137,60.1742,59.9649,60.1114,106936.0
2016-01-19 15:10:00,86.21,86.23,85.95,86.03,37027.0,60.1463,60.1603,59.9649,60.0207,37027.0
2016-01-19 15:20:00,86.05,86.39,86.0,86.24,86930.0,60.0347,60.2719,59.9998,60.1672,86930.0
2016-01-19 15:30:00,86.25,86.44,85.98,86.09,63304.0,60.1742,60.3068,59.9858,60.0626,63304.0
2016-01-19 15:40:00,86.1,86.31,86.0,86.3,112954.0,60.0696,60.2161,59.9998,60.2091,112954.0
2016-01-19 15:50:00,86.38,86.46,86.05,86.1,211669.0,60.2649,60.3207,60.0347,60.0696,211669.0
2016-01-20 09:30:00,85.3,85.75,84.35,84.44,65470.0,59.5114,59.8254,58.8486,58.9114,65470.0
2016-01-20 09:40:00,84.43,85.11,84.43,84.78,45186.0,58.9044,59.3789,58.9044,59.1486,45186.0
2016-01-20 09:50:00,84.81,85.06,84.68,84.95,59544.0,59.1696,59.344,59.0789,59.2672,59544.0
2016-01-20 10:00:00,84.9,85.28,84.7,85.28,61246.0,59.2323,59.4975,59.0928,59.4975,61246.0
2016-01-20 10:10:00,85.27,85.45,85.11,85.19,67889.0,59.4905,59.6161,59.3789,59.4347,67889.0
2016-01-20 10:20:00,85.21,85.6,85.2,85.51,46758.0,59.4486,59.7207,59.4416,59.6579,46758.0
2016-01-20 10:30:00,85.47,85.55,85.04,85.13,24246.0,59.63,59.6858,59.33,59.3928,24246.0
2016-01-20 10:40:00,85.12,85.24,84.98,85.11,36295.0,59.3858,59.4696,59.2882,59.3789,36295.0
2016-01-20 10:50:00,85.12,85.21,84.74,84.77,19176.0,59.3858,59.4486,59.1207,59.1416,19176.0
2016-01-20 11:00:00,84.8,84.99,84.61,84.7,21345.0,59.1626,59.2951,59.03,59.0928,21345.0
2016-01-20 11:10:00,84.69,85.36,84.69,85.2,43231.0,59.0858,59.5533,59.0858,59.4416,43231.0
2016-01-20 11:20:00,85.22,85.23,84.69,84.84,18423.0,59.4556,59.4626,59.0858,59.1905,18423.0
2016-01-20 11:30:00,84.78,84.95,84.63,84.63,17128.0,59.1486,59.2672,59.044,59.044,17128.0
2016-01-20 11:40:00,84.62,84.71,84.41,84.41,12856.0,59.037,59.0998,58.8905,58.8905,12856.0
2016-01-20 11:50:00,84.36,84.48,84.09,84.09,26247.0,58.8556,58.9393,58.6672,58.6672,26247.0
2016-01-20 12:00:00,84.09,84.21,83.62,83.75,46019.0,58.6672,58.751,58.3393,58.43,46019.0
2016-01-20 12:10:00,83.69,83.84,83.64,83.83,23343.0,58.3882,58.4928,58.3533,58.4858,23343.0
2016-01-20 12:20:00,83.83,83.86,83.12,83.2,66451.0,58.4858,58.5068,57.9905,58.0463,66451.0
2016-01-20 12:30:00,83.24,83.52,83.17,83.38,51301.0,58.0742,58.2696,58.0254,58.1719,51301.0
2016-01-20 12:40:00,83.36,83.53,83.24,83.31,34840.0,58.1579,58.2765,58.0742,58.123,34840.0
2016-01-20 12:50:00,83.27,83.79,83.27,83.77,25820.0,58.0951,58.4579,58.0951,58.444,25820.0
2016-01-20 13:00:00,83.74,83.95,83.66,83.8,46511.0,58.423,58.5696,58.3672,58.4649,46511.0
2016-01-20 13:10:00,83.83,84.0,83.44,83.44,36328.0,58.4858,58.6044,58.2137,58.2137,36328.0
2016-01-20 13:20:00,83.48,83.78,83.39,83.64,19201.0,58.2417,58.451,58.1789,58.3533,19201.0
2016-01-20 13:30:00,83.64,83.82,83.58,83.77,28215.0,58.3533,58.4789,58.3114,58.444,28215.0
2016-01-20 13:40:00,83.8,84.3,83.75,84.08,40526.0,58.4649,58.8137,58.43,58.6603,40526.0
2016-01-20 13:50:00,84.07,84.35,83.93,84.25,80497.0,58.6533,58.8486,58.5556,58.7789,80497.0
2016-01-20 14:00:00,84.21,84.27,83.98,84.13,41969.0,58.751,58.7928,58.5905,58.6951,41969.0
2016-01-20 14:10:00,84.11,84.2,83.95,84.0,71718.0,58.6812,58.744,58.5696,58.6044,71718.0
2016-01-20 14:20:00,84.01,84.1,83.74,83.79,38999.0,58.6114,58.6742,58.423,58.4579,38999.0
2016-01-20 14:30:00,83.81,83.88,83.55,83.88,31179.0,58.4719,58.5207,58.2905,58.5207,31179.0
2016-01-20 14:40:00,83.88,84.0,83.79,83.96,74781.0,58.5207,58.6044,58.4579,58.5765,74781.0
2016-01-20 14:50:00,83.99,84.26,83.93,84.02,102096.0,58.5975,58.7858,58.5556,58.6184,102096.0
2016-01-20 15:00:00,84.05,84.49,83.96,84.42,74270.0,58.6393,58.9463,58.5765,58.8975,74270.0
2016-01-20 15:10:00,84.42,85.16,84.41,85.05,75484.0,58.8975,59.4137,58.8905,59.337,75484.0
2016-01-20 15:20:00,85.06,85.41,84.94,85.34,92351.0,59.344,59.5882,59.2603,59.5393,92351.0
2016-01-20 15:30:00,85.35,85.39,84.91,85.01,152899.0,59.5463,59.5742,59.2393,59.3091,152899.0
2016-01-20 15:40:00,85.0,85.01,84.27,84.36,116078.0,59.3021,59.3091,58.7928,58.8556,116078.0
2016-01-20 15:50:00,84.36,84.45,84.11,84.18,251618.0,58.8556,58.9184,58.6812,58.73,251618.0
2016-01-21 09:30:00,84.49,85.04,84.08,84.2,38641.0,58.9463,59.33,58.6603,58.744,38641.0
2016-01-21 09:40:00,84.1,84.32,83.1,83.31,117371.0,58.6742,58.8277,57.9765,58.123,117371.0
2016-01-21 09:50:00,83.36,84.18,83.36,84.09,95438.0,58.1579,58.73,58.1579,58.6672,95438.0
2016-01-21 10:00:00,84.13,84.48,84.08,84.41,121060.0,58.6951,58.9393,58.6603,58.8905,121060.0
2016-01-21 10:10:00,84.4,84.93,83.98,84.0,209884.0,58.8835,59.2533,58.5905,58.6044,209884.0
2016-01-21 10:20:00,83.97,84.23,83.73,83.97,56040.0,58.5835,58.7649,58.4161,58.5835,56040.0
2016-01-21 10:30:00,83.99,84.63,83.77,84.48,520624.0,58.5975,59.044,58.444,58.9393,520624.0
2016-01-21 10:40:00,84.5,85.24,84.42,85.0,53090.0,58.9533,59.4696,58.8975,59.3021,53090.0
2016-01-21 10:50:00,85.0,85.06,84.71,84.77,43062.0,59.3021,59.344,59.0998,59.1416,43062.0
2016-01-21 11:00:00,84.82,84.93,84.62,84.78,24308.0,59.1765,59.2533,59.037,59.1486,24308.0
2016-01-21 11:10:00,84.82,84.91,84.66,84.69,20182.0,59.1765,59.2393,59.0649,59.0858,20182.0
2016-01-21 11:20:00,84.61,84.61,84.05,84.13,19517.0,59.03,59.03,58.6393,58.6951,19517.0
2016-01-21 11:30:00,84.2,84.36,84.08,84.2,48417.0,58.744,58.8556,58.6603,58.744,48417.0
2016-01-21 11:40:00,84.2,84.2,83.86,84.08,56061.0,58.744,58.744,58.5068,58.6603,56061.0
2016-01-21 11:50:00,84.09,84.56,83.98,84.43,13356.0,58.6672,58.9951,58.5905,58.9044,13356.0
2016-01-21 12:00:00,84.4,84.5,84.35,84.39,25179.0,58.8835,58.9533,58.8486,58.8765,25179.0
2016-01-21 12:10:00,84.42,84.43,84.06,84.06,11829.0,58.8975,58.9044,58.6463,58.6463,11829.0
2016-01-21 12:20:00,84.09,84.09,83.87,83.99,13271.0,58.6672,58.6672,58.5137,58.5975,13271.0
2016-01-21 12:30:00,84.0,84.05,83.86,83.96,20166.0,58.6044,58.6393,58.5068,58.5765,20166.0
2016-01-21 12:40:00,83.97,84.05,83.83,83.91,17953.0,58.5835,58.6393,58.4858,58.5417,17953.0
2016-01-21 12:50:00,83.97,83.99,83.81,83.88,12843.0,58.5835,58.5975,58.4719,58.5207,12843.0
2016-01-21 13:00:00,83.87,84.2,83.87,84.2,16642.0,58.5137,58.744,58.5137,58.744,16642.0
2016-01-21 13:10:00,84.25,84.26,83.97,84.1,13507.0,58.7789,58.7858,58.5835,58.6742,13507.0
2016-01-21 13:20:00,84.1,84.1,83.77,83.79,18278.0,58.6742,58.6742,58.444,58.4579,18278.0
2016-01-21 13:30:00,83.79,83.85,83.42,83.53,43254.0,58.4579,58.4998,58.1998,58.2765,43254.0
2016-01-21 13:40:00,83.52,83.68,83.47,83.5,69282.0,58.2696,58.3812,58.2347,58.2556,69282.0
2016-01-21 13:50:00,83.52,83.52,83.26,83.31,35800.0,58.2696,58.2696,58.0882,58.123,35800.0
2016-01-21 14:00:00,83.31,83.47,83.17,83.19,458611.0,58.123,58.2347,58.0254,58.0393,458611.0
2016-01-21 14:10:00,83.11,83.11,82.43,82.45,67336.0,57.9835,57.9835,57.5091,57.5231,67336.0
2016-01-21 14:20:00,82.43,82.61,82.37,82.47,149980.0,57.5091,57.6347,57.4672,57.537,149980.0
2016-01-21 14:30:00,82.48,82.52,82.26,82.3,188588.0,57.544,57.5719,57.3905,57.4184,188588.0
2016-01-21 14:40:00,82.3,82.4,81.87,82.0,101088.0,57.4184,57.4882,57.1184,57.2091,101088.0
2016-01-21 14:50:00,81.99,82.49,81.99,82.33,81993.0,57.2021,57.551,57.2021,57.4393,81993.0
2016-01-21 15:00:00,82.33,82.43,82.02,82.12,45292.0,57.4393,57.5091,57.2231,57.2928,45292.0
2016-01-21 15:10:00,82.14,82.42,82.11,82.16,61551.0,57.3068,57.5021,57.2858,57.3207,61551.0
2016-01-21 15:20:00,82.14,82.33,82.08,82.28,46233.0,57.3068,57.4393,57.2649,57.4044,46233.0
2016-01-21 15:30:00,82.27,82.61,82.26,82.52,87090.0,57.3975,57.6347,57.3905,57.5719,87090.0
2016-01-21 15:40:00,82.51,82.51,82.05,82.1,172318.0,57.5649,57.5649,57.244,57.2789,172318.0
2016-01-21 15:50:00,82.13,82.21,81.88,81.97,274884.0,57.2998,57.3556,57.1254,57.1882,274884.0
2016-01-22 09:30:00,83.57,84.82,83.0,84.05,143364.0,58.3044,59.1765,57.9068,58.6393,143364.0
2016-01-22 09:40:00,83.97,84.32,83.64,84.01,74486.0,58.5835,58.8277,58.3533,58.6114,74486.0
2016-01-22 09:50:00,84.07,84.16,83.52,83.52,35200.0,58.6533,58.7161,58.2696,58.2696,35200.0
2016-01-22 10:00:00,83.59,84.1,83.57,83.65,45096.0,58.3184,58.6742,58.3044,58.3603,45096.0
2016-01-22 10:10:00,83.63,83.7,83.4,83.47,64432.0,58.3463,58.3951,58.1858,58.2347,64432.0
2016-01-22 10:20:00,83.49,83.61,83.35,83.41,106190.0,58.2486,58.3323,58.151,58.1928,106190.0
2016-01-22 10:30:00,83.44,83.85,83.33,83.78,62083.0,58.2137,58.4998,58.137,58.451,62083.0
2016-01-22 10:40:00,83.74,84.0,83.72,83.81,55386.0,58.423,58.6044,58.4091,58.4719,55386.0
2016-01-22 10:50:00,83.81,84.08,83.81,84.05,46481.0,58.4719,58.6603,58.4719,58.6393,46481.0
2016-01-22 11:00:00,84.01,84.13,83.98,84.03,49302.0,58.6114,58.6951,58.5905,58.6254,49302.0
2016-01-22 11:10:00,84.02,84.03,83.85,83.86,28089.0,58.6184,58.6254,58.4998,58.5068,28089.0
2016-01-22 11:20:00,83.85,83.93,83.78,83.82,12432.0,58.4998,58.5556,58.451,58.4789,12432.0
2016-01-22 11:30:00,83.83,83.84,83.43,83.47,23632.0,58.4858,58.4928,58.2068,58.2347,23632.0
2016-01-22 11:40:00,83.47,83.63,83.33,83.37,27654.0,58.2347,58.3463,58.137,58.1649,27654.0
2016-01-22 11:50:00,83.31,83.51,83.27,83.38,12320.0,58.123,58.2626,58.0951,58.1719,12320.0
2016-01-22 12:00:00,83.34,83.84,83.32,83.71,30927.0,58.144,58.4928,58.13,58.4021,30927.0
2016-01-22 12:10:00,83.71,83.74,83.58,83.58,20266.0,58.4021,58.423,58.3114,58.3114,20266.0
2016-01-22 12:20:00,83.61,83.7,83.5,83.59,17409.0,58.3323,58.3951,58.2556,58.3184,17409.0
2016-01-22 12:30:00,83.59,83.73,83.56,83.68,21390.0,58.3184,58.4161,58.2975,58.3812,21390.0
2016-01-22 12:40:00,83.68,83.72,83.56,83.66,16114.0,58.3812,58.4091,58.2975,58.3672,16114.0
2016-01-22 12:50:00,83.64,83.73,83.55,83.73,16668.0,58.3533,58.4161,58.2905,58.4161,16668.0
2016-01-22 13:00:00,83.72,83.73,83.65,83.71,22914.0,58.4091,58.4161,58.3603,58.4021,22914.0
2016-01-22 13:10:00,83.71,83.72,83.56,83.7,22623.0,58.4021,58.4091,58.2975,58.3951,22623.0
2016-01-22 13:20:00,83.7,83.89,83.69,83.84,34860.0,58.3951,58.5277,58.3882,58.4928,34860.0
2016-01-22 13:30:00,83.84,84.0,83.82,83.84,13683.0,58.4928,58.6044,58.4789,58.4928,13683.0
2016-01-22 13:40:00,83.84,83.97,83.81,83.97,13893.0,58.4928,58.5835,58.4719,58.5835,13893.0
2016-01-22 13:50:00,83.98,84.13,83.97,84.1,15925.0,58.5905,58.6951,58.5835,58.6742,15925.0
2016-01-22 14:00:00,84.09,84.58,84.05,84.58,40117.0,58.6672,59.0091,58.6393,59.0091,40117.0
2016-01-22 14:10:00,84.56,84.84,84.44,84.83,25642.0,58.9951,59.1905,58.9114,59.1835,25642.0
2016-01-22 14:20:00,84.85,84.9,84.59,84.68,39060.0,59.1975,59.2323,59.0161,59.0789,39060.0
2016-01-22 14:30:00,84.68,84.8,84.59,84.65,44622.0,59.0789,59.1626,59.0161,59.0579,44622.0
2016-01-22 14:40:00,84.65,84.74,84.55,84.62,49725.0,59.0579,59.1207,58.9882,59.037,49725.0
2016-01-22 14:50:00,84.58,84.67,84.52,84.58,14436.0,59.0091,59.0719,58.9672,59.0091,14436.0
2016-01-22 15:00:00,84.58,84.64,84.43,84.45,21069.0,59.0091,59.051,58.9044,58.9184,21069.0
2016-01-22 15:10:00,84.45,84.59,84.33,84.5,23356.0,58.9184,59.0161,58.8347,58.9533,23356.0
2016-01-22 15:20:00,84.5,84.58,84.37,84.49,35119.0,58.9533,59.0091,58.8626,58.9463,35119.0
2016-01-22 15:30:00,84.5,84.78,84.4,84.72,54960.0,58.9533,59.1486,58.8835,59.1068,54960.0
2016-01-22 15:40:00,84.7,84.88,84.69,84.88,81565.0,59.0928,59.2184,59.0858,59.2184,81565.0
2016-01-22 15:50:00,84.85,84.87,84.72,84.74,175969.0,59.1975,59.2114,59.1068,59.1207,175969.0
2016-01-25 09:30:00,84.59,85.88,84.5,85.66,87505.0,59.0161,59.9161,58.9533,59.7626,87505.0
2016-01-25 09:40:00,85.55,85.74,85.33,85.58,40406.0,59.6858,59.8184,59.5323,59.7068,40406.0
2016-01-25 09:50:00,85.51,85.63,85.29,85.37,37210.0,59.6579,59.7416,59.5044,59.5603,37210.0
2016-01-25 10:00:00,85.37,85.75,85.34,85.55,36013.0,59.5603,59.8254,59.5393,59.6858,36013.0
2016-01-25 10:10:00,85.51,85.59,85.43,85.49,45828.0,59.6579,59.7137,59.6021,59.644,45828.0
2016-01-25 10:20:00,85.51,85.84,85.41,85.8,31230.0,59.6579,59.8882,59.5882,59.8603,31230.0
2016-01-25 10:30:00,85.83,85.83,85.63,85.68,17406.0,59.8812,59.8812,59.7416,59.7765,17406.0
2016-01-25 10:40:00,85.65,85.66,85.37,85.56,34489.0,59.7556,59.7626,59.5603,59.6928,34489.0
2016-01-25 10:50:00,85.56,85.66,85.48,85.66,25091.0,59.6928,59.7626,59.637,59.7626,25091.0
2016-01-25 11:00:00,85.63,85.69,85.43,85.49,34264.0,59.7416,59.7835,59.6021,59.644,34264.0
2016-01-25 11:10:00,85.49,85.6,85.44,85.6,38556.0,59.644,59.7207,59.6091,59.7207,38556.0
2016-01-25 11:20:00,85.6,85.66,85.48,85.62,17401.0,59.7207,59.7626,59.637,59.7347,17401.0
2016-01-25 11:30:00,85.62,85.64,85.48,85.63,21574.0,59.7347,59.7486,59.637,59.7416,21574.0
2016-01-25 11:40:00,85.64,85.64,85.47,85.55,30553.0,59.7486,59.7486,59.63,59.6858,30553.0
2016-01-25 11:50:00,85.59,85.73,85.56,85.64,25779.0,59.7137,59.8114,59.6928,59.7486,25779.0
2016-01-25 12:00:00,85.61,85.65,85.28,85.31,34509.0,59.7277,59.7556,59.4975,59.5184,34509.0
2016-01-25 12:10:00,85.28,85.34,85.18,85.26,16011.0,59.4975,59.5393,59.4277,59.4835,16011.0
2016-01-25 12:20:00,85.29,85.32,85.18,85.2,12522.0,59.5044,59.5254,59.4277,59.4416,12522.0
2016-01-25 12:30:00,85.2,85.26,85.06,85.12,10800.0,59.4416,59.4835,59.344,59.3858,10800.0
2016-01-25 12:40:00,85.15,85.15,84.96,85.04,9061.0,59.4068,59.4068,59.2742,59.33,9061.0
2016-01-25 12:50:00,85.05,85.13,84.99,85.11,10330.0,59.337,59.3928,59.2951,59.3789,10330.0
2016-01-25 13:00:00,85.12,85.22,85.03,85.12,25287.0,59.3858,59.4556,59.323,59.3858,25287.0
2016-01-25 13:10:00,85.13,85.16,84.97,85.12,13626.0,59.3928,59.4137,59.2812,59.3858,13626.0
2016-01-25 13:20:00,85.11,85.21,85.08,85.14,20969.0,59.3789,59.4486,59.3579,59.3998,20969.0
2016-01-25 13:30:00,85.13,85.19,85.08,85.13,14130.0,59.3928,59.4347,59.3579,59.3928,14130.0
2016-01-25 13:40:00,85.08,85.19,85.05,85.1,13952.0,59.3579,59.4347,59.337,59.3719,13952.0
2016-01-25 13:50:00,85.09,85.2,85.08,85.17,32336.0,59.3649,59.4416,59.3579,59.4207,32336.0
2016-01-25 14:00:00,85.18,85.39,85.14,85.36,27943.0,59.4277,59.5742,59.3998,59.5533,27943.0
2016-01-25 14:10:00,85.33,85.51,85.22,85.46,21593.0,59.5323,59.6579,59.4556,59.623,21593.0
2016-01-25 14:20:00,85.45,85.6,85.4,85.59,17657.0,59.6161,59.7207,59.5812,59.7137,17657.0
2016-01-25 14:30:00,85.58,85.7,85.53,85.64,35387.0,59.7068,59.7905,59.6719,59.7486,35387.0
2016-01-25 14:40:00,85.63,85.63,85.24,85.32,22824.0,59.7416,59.7416,59.4696,59.5254,22824.0
2016-01-25 14:50:00,85.29,85.43,85.24,85.24,27536.0,59.5044,59.6021,59.4696,59.4696,27536.0
2016-01-25 15:00:00,85.25,85.43,85.12,85.15,43261.0,59.4765,59.6021,59.3858,59.4068,43261.0
2016-01-25 15:10:00,85.14,85.19,84.88,84.88,51284.0,59.3998,59.4347,59.2184,59.2184,51284.0
2016-01-25 15:20:00,84.84,84.97,84.74,84.86,55864.0,59.1905,59.2812,59.1207,59.2044,55864.0
2016-01-25 15:30:00,84.86,84.98,84.78,84.78,70977.0,59.2044,59.2882,59.1486,59.1486,70977.0
2016-01-25 15:40:00,84.75,84.83,84.63,84.73,74673.0,59.1277,59.1835,59.044,59.1137,74673.0
2016-01-25 15:50:00,84.72,84.76,84.54,84.65,140449.0,59.1068,59.1347,58.9812,59.0579,140449.0
2016-01-26 09:30:00,85.25,86.11,84.45,85.75,70003.0,59.4765,60.0765,58.9184,59.8254,70003.0
2016-01-26 09:40:00,85.75,86.38,85.48,85.5,30321.0,59.8254,60.2649,59.637,59.6509,30321.0
2016-01-26 09:50:00,85.56,85.9,85.53,85.84,31342.0,59.6928,59.93,59.6719,59.8882,31342.0
2016-01-26 10:00:00,85.83,86.11,85.77,85.99,44715.0,59.8812,60.0765,59.8393,59.9928,44715.0
2016-01-26 10:10:00,85.99,85.99,85.8,85.99,21309.0,59.9928,59.9928,59.8603,59.9928,21309.0
2016-01-26 10:20:00,85.99,86.1,85.84,85.86,21550.0,59.9928,60.0696,59.8882,59.9021,21550.0
2016-01-26 10:30:00,85.86,86.17,85.86,86.11,18796.0,59.9021,60.1184,59.9021,60.0765,18796.0
2016-01-26 10:40:00,86.1,86.37,86.1,86.22,23656.0,60.0696,60.2579,60.0696,60.1533,23656.0
2016-01-26 10:50:00,86.23,86.28,86.1,86.13,19396.0,60.1603,60.1951,60.0696,60.0905,19396.0
2016-01-26 11:00:00,86.14,86.35,86.14,86.34,21061.0,60.0975,60.244,60.0975,60.237,21061.0
2016-01-26 11:10:00,86.36,86.48,86.28,86.3,16062.0,60.2509,60.3347,60.1951,60.2091,16062.0
2016-01-26 11:20:00,86.29,86.29,86.09,86.15,19106.0,60.2021,60.2021,60.0626,60.1044,19106.0
2016-01-26 11:30:00,86.15,86.15,85.76,85.85,13586.0,60.1044,60.1044,59.8323,59.8951,13586.0
2016-01-26 11:40:00,85.85,85.93,85.7,85.93,20892.0,59.8951,59.9509,59.7905,59.9509,20892.0
2016-01-26 11:50:00,85.96,86.14,85.94,85.98,14700.0,59.9719,60.0975,59.9579,59.9858,14700.0
2016-01-26 12:00:00,86.01,86.26,86.0,86.25,19723.0,60.0068,60.1812,59.9998,60.1742,19723.0
2016-01-26 12:10:00,86.25,86.71,86.22,86.54,34323.0,60.1742,60.4951,60.1533,60.3765,34323.0
2016-01-26 12:20:00,86.53,86.56,86.46,86.51,9520.0,60.3696,60.3905,60.3207,60.3556,9520.0
2016-01-26 12:30:00,86.56,86.59,86.41,86.41,6100.0,60.3905,60.4114,60.2858,60.2858,6100.0
2016-01-26 12:40:00,86.4,86.42,86.16,86.17,8900.0,60.2789,60.2928,60.1114,60.1184,8900.0
2016-01-26 12:50:00,86.23,86.25,86.1,86.17,16443.0,60.1603,60.1742,60.0696,60.1184,16443.0
2016-01-26 13:00:00,86.21,86.35,86.19,86.3,14601.0,60.1463,60.244,60.1323,60.2091,14601.0
2016-01-26 13:10:00,86.27,86.34,86.21,86.21,10684.0,60.1882,60.237,60.1463,60.1463,10684.0
2016-01-26 13:20:00,86.23,86.39,86.23,86.25,15942.0,60.1603,60.2719,60.1603,60.1742,15942.0
2016-01-26 13:30:00,86.25,86.26,86.14,86.21,11562.0,60.1742,60.1812,60.0975,60.1463,11562.0
2016-01-26 13:40:00,86.24,86.31,86.11,86.18,11356.0,60.1672,60.2161,60.0765,60.1254,11356.0
2016-01-26 13:50:00,86.17,86.31,86.11,86.29,24655.0,60.1184,60.2161,60.0765,60.2021,24655.0
2016-01-26 14:00:00,86.28,86.3,86.08,86.3,19559.0,60.1951,60.2091,60.0556,60.2091,19559.0
2016-01-26 14:10:00,86.27,86.34,86.25,86.28,18387.0,60.1882,60.237,60.1742,60.1951,18387.0
2016-01-26 14:20:00,86.26,86.31,86.15,86.19,29802.0,60.1812,60.2161,60.1044,60.1323,29802.0
2016-01-26 14:30:00,86.17,86.26,86.1,86.25,23263.0,60.1184,60.1812,60.0696,60.1742,23263.0
2016-01-26 14:40:00,86.23,86.32,86.21,86.27,12468.0,60.1603,60.223,60.1463,60.1882,12468.0
2016-01-26 14:50:00,86.27,86.36,86.26,86.27,26370.0,60.1882,60.2509,60.1812,60.1882,26370.0
2016-01-26 15:00:00,86.25,86.3,86.12,86.14,27264.0,60.1742,60.2091,60.0835,60.0975,27264.0
2016-01-26 15:10:00,86.12,86.32,86.08,86.19,19399.0,60.0835,60.223,60.0556,60.1323,19399.0
2016-01-26 15:20:00,86.17,86.25,86.14,86.21,43695.0,60.1184,60.1742,60.0975,60.1463,43695.0
2016-01-26 15:30:00,86.21,86.27,86.05,86.27,47692.0,60.1463,60.1882,60.0347,60.1882,47692.0
2016-01-26 15:40:00,86.25,86.43,86.24,86.32,54053.0,60.1742,60.2998,60.1672,60.223,54053.0
2016-01-26 15:50:00,86.32,86.39,86.19,86.37,94725.0,60.223,60.2719,60.1323,60.2579,94725.0
2016-01-27 09:30:00,86.12,86.47,85.94,86.34,12768.0,60.0835,60.3277,59.9579,60.237,12768.0
2016-01-27 09:40:00,86.31,86.47,86.13,86.22,9207.0,60.2161,60.3277,60.0905,60.1533,9207.0
2016-01-27 09:50:00,86.19,86.64,86.16,86.52,23591.0,60.1323,60.4463,60.1114,60.3626,23591.0
2016-01-27 10:00:00,86.55,86.73,86.45,86.53,27543.0,60.3835,60.5091,60.3137,60.3696,27543.0
2016-01-27 10:10:00,86.59,86.7,86.37,86.4,15800.0,60.4114,60.4882,60.2579,60.2789,15800.0
2016-01-27 10:20:00,86.4,86.47,86.26,86.35,19168.0,60.2789,60.3277,60.1812,60.244,19168.0
2016-01-27 10:30:00,86.39,86.84,86.36,86.79,30167.0,60.2719,60.5858,60.2509,60.5509,30167.0
2016-01-27 10:40:00,86.79,86.8,86.44,86.44,12502.0,60.5509,60.5579,60.3068,60.3068,12502.0
2016-01-27 10:50:00,86.46,86.49,86.21,86.47,11924.0,60.3207,60.3416,60.1463,60.3277,11924.0
2016-01-27 11:00:00,86.47,86.99,86.4,86.85,24649.0,60.3277,60.6905,60.2789,60.5928,24649.0
2016-01-27 11:10:00,86.77,87.16,86.75,87.09,19496.0,60.537,60.8091,60.523,60.7602,19496.0
2016-01-27 11:20:00,87.04,87.16,86.97,87.04,17235.0,60.7254,60.8091,60.6765,60.7254,17235.0
2016-01-27 11:30:00,87.02,87.2,86.9,87.14,34366.0,60.7114,60.837,60.6277,60.7951,34366.0
2016-01-27 11:40:00,87.13,87.47,87.11,87.4,25887.0,60.7882,61.0254,60.7742,60.9765,25887.0
2016-01-27 11:50:00,87.44,87.48,87.37,87.47,17358.0,61.0044,61.0323,60.9556,61.0254,17358.0
2016-01-27 12:00:00,87.48,87.72,87.45,87.51,18395.0,61.0323,61.1998,61.0114,61.0533,18395.0
2016-01-27 12:10:00,87.52,87.94,87.52,87.93,22092.0,61.0602,61.3533,61.0602,61.3463,22092.0
2016-01-27 12:20:00,87.93,87.96,87.68,87.69,27527.0,61.3463,61.3672,61.1719,61.1789,27527.0
2016-01-27 12:30:00,87.7,87.88,87.57,87.81,17880.0,61.1858,61.3114,61.0951,61.2626,17880.0
2016-01-27 12:40:00,87.78,87.99,87.75,87.98,12746.0,61.2416,61.3882,61.2207,61.3812,12746.0
2016-01-27 12:50:00,87.95,87.98,87.68,87.77,12933.0,61.3602,61.3812,61.1719,61.2347,12933.0
2016-01-27 13:00:00,87.77,87.91,87.6,87.91,17314.0,61.2347,61.3323,61.1161,61.3323,17314.0
2016-01-27 13:10:00,87.91,88.05,87.72,87.76,25489.0,61.3323,61.43,61.1998,61.2277,25489.0
2016-01-27 13:20:00,87.76,87.76,87.58,87.58,18099.0,61.2277,61.2277,61.1021,61.1021,18099.0
2016-01-27 13:30:00,87.61,87.71,87.51,87.54,13459.0,61.123,61.1928,61.0533,61.0742,13459.0
2016-01-27 13:40:00,87.51,87.52,87.29,87.38,39605.0,61.0533,61.0602,60.8998,60.9626,39605.0
2016-01-27 13:50:00,87.41,87.57,87.33,87.56,16868.0,60.9835,61.0951,60.9277,61.0882,16868.0
2016-01-27 14:00:00,87.57,87.79,86.68,86.69,49403.0,61.0951,61.2486,60.4742,60.4812,49403.0
2016-01-27 14:10:00,86.55,87.04,86.45,87.04,78474.0,60.3835,60.7254,60.3137,60.7254,78474.0
2016-01-27 14:20:00,87.0,87.33,86.95,87.23,48791.0,60.6975,60.9277,60.6626,60.8579,48791.0
2016-01-27 14:30:00,87.25,87.28,86.82,86.82,39561.0,60.8719,60.8928,60.5719,60.5719,39561.0
2016-01-27 14:40:00,86.86,87.1,86.77,86.97,68121.0,60.5998,60.7672,60.537,60.6765,68121.0
2016-01-27 14:50:00,86.96,87.05,86.59,86.7,47420.0,60.6696,60.7323,60.4114,60.4882,47420.0
2016-01-27 15:00:00,86.68,86.69,86.32,86.64,47174.0,60.4742,60.4812,60.223,60.4463,47174.0
2016-01-27 15:10:00,86.62,86.64,86.06,86.2,40024.0,60.4323,60.4463,60.0416,60.1393,40024.0
2016-01-27 15:20:00,86.19,86.71,86.11,86.55,46891.0,60.1323,60.4951,60.0765,60.3835,46891.0
2016-01-27 15:30:00,86.52,86.73,86.43,86.52,51267.0,60.3626,60.5091,60.2998,60.3626,51267.0
2016-01-27 15:40:00,86.52,86.73,86.41,86.64,73959.0,60.3626,60.5091,60.2858,60.4463,73959.0
2016-01-27 15:50:00,86.66,86.78,86.55,86.72,107798.0,60.4602,60.544,60.3835,60.5021,107798.0
2016-01-28 09:30:00,87.17,87.45,86.56,86.6,43954.0,60.8161,61.0114,60.3905,60.4184,43954.0
2016-01-28 09:40:00,86.65,86.73,86.27,86.31,34550.0,60.4533,60.5091,60.1882,60.2161,34550.0
2016-01-28 09:50:00,86.35,86.46,86.06,86.24,20193.0,60.244,60.3207,60.0416,60.1672,20193.0
2016-01-28 10:00:00,86.27,86.46,86.14,86.4,31364.0,60.1882,60.3207,60.0975,60.2789,31364.0
2016-01-28 10:10:00,86.39,86.72,86.27,86.7,199577.0,60.2719,60.5021,60.1882,60.4882,199577.0
2016-01-28 10:20:00,86.7,86.72,86.16,86.17,22117.0,60.4882,60.5021,60.1114,60.1184,22117.0
2016-01-28 10:30:00,86.19,86.43,86.16,86.42,31748.0,60.1323,60.2998,60.1114,60.2928,31748.0
2016-01-28 10:40:00,86.44,86.63,86.39,86.46,45405.0,60.3068,60.4393,60.2719,60.3207,45405.0
2016-01-28 10:50:00,86.45,86.7,86.37,86.69,64906.0,60.3137,60.4882,60.2579,60.4812,64906.0
2016-01-28 11:00:00,86.62,86.96,86.55,86.64,48940.0,60.4323,60.6696,60.3835,60.4463,48940.0
2016-01-28 11:10:00,86.63,86.96,86.55,86.91,92766.0,60.4393,60.6696,60.3835,60.6347,92766.0
2016-01-28 11:20:00,86.9,87.1,86.67,86.7,48467.0,60.6277,60.7672,60.4672,60.4882,48467.0
2016-01-28 11:30:00,86.69,86.8,86.48,86.61,34102.0,60.4812,60.5579,60.3347,60.4254,34102.0
2016-01-28 11:40:00,86.59,86.6,86.2,86.42,12266.0,60.4114,60.4184,60.1393,60.2928,12266.0
2016-01-28 11:50:00,86.39,86.76,86.39,86.53,29019.0,60.2719,60.53,60.2719,60.3696,29019.0
2016-01-28 12:00:00,86.48,86.99,86.45,86.88,28028.0,60.3347,60.6905,60.3137,60.6137,28028.0
2016-01-28 12:10:00,86.9,87.22,86.82,87.21,18502.0,60.6277,60.8509,60.5719,60.844,18502.0
2016-01-28 12:20:00,87.23,87.58,87.22,87.48,41983.0,60.8579,61.1021,60.8509,61.0323,41983.0
2016-01-28 12:30:00,87.49,87.63,87.36,87.39,34898.0,61.0393,61.137,60.9486,60.9695,34898.0
2016-01-28 12:40:00,87.36,87.48,87.23,87.23,43066.0,60.9486,61.0323,60.8579,60.8579,43066.0
2016-01-28 12:50:00,87.23,87.23,87.05,87.15,21587.0,60.8579,60.8579,60.7323,60.8021,21587.0
2016-01-28 13:00:00,87.15,87.24,87.02,87.24,34840.0,60.8021,60.8649,60.7114,60.8649,34840.0
2016-01-28 13:10:00,87.23,87.26,86.99,87.0,32383.0,60.8579,60.8789,60.6905,60.6975,32383.0
2016-01-28 13:20:00,86.89,86.91,86.68,86.91,16271.0,60.6207,60.6347,60.4742,60.6347,16271.0
2016-01-28 13:30:00,86.9,87.25,86.9,87.19,38783.0,60.6277,60.8719,60.6277,60.83,38783.0
2016-01-28 13:40:00,87.21,87.31,86.98,87.1,27268.0,60.844,60.9137,60.6835,60.7672,27268.0
2016-01-28 13:50:00,87.09,87.12,86.91,86.91,29602.0,60.7602,60.7812,60.6347,60.6347,29602.0
2016-01-28 14:00:00,86.85,87.52,86.83,87.52,20660.0,60.5928,61.0602,60.5789,61.0602,20660.0
2016-01-28 14:10:00,87.4,87.58,87.38,87.39,28134.0,60.9765,61.1021,60.9626,60.9695,28134.0
2016-01-28 14:20:00,87.41,87.6,87.39,87.48,59695.0,60.9835,61.1161,60.9695,61.0323,59695.0
2016-01-28 14:30:00,87.47,87.84,87.46,87.76,55712.0,61.0254,61.2835,61.0184,61.2277,55712.0
2016-01-28 14:40:00,87.76,87.9,87.59,87.6,18481.0,61.2277,61.3254,61.1091,61.1161,18481.0
2016-01-28 14:50:00,87.61,87.85,87.59,87.85,38583.0,61.123,61.2905,61.1091,61.2905,38583.0
2016-01-28 15:00:00,87.83,87.88,87.59,87.66,37356.0,61.2765,61.3114,61.1091,61.1579,37356.0
2016-01-28 15:10:00,87.71,87.76,87.52,87.52,35484.0,61.1928,61.2277,61.0602,61.0602,35484.0
2016-01-28 15:20:00,87.48,87.57,87.35,87.39,34528.0,61.0323,61.0951,60.9416,60.9695,34528.0
2016-01-28 15:30:00,87.37,87.54,87.34,87.4,58203.0,60.9556,61.0742,60.9347,60.9765,58203.0
2016-01-28 15:40:00,87.42,87.44,87.08,87.26,42675.0,60.9905,61.0044,60.7533,60.8789,42675.0
2016-01-28 15:50:00,87.26,87.3,87.03,87.05,189947.0,60.8789,60.9068,60.7184,60.7323,189947.0
2016-01-29 09:30:00,87.61,88.18,87.03,87.79,48246.0,61.123,61.5207,60.7184,61.2486,48246.0
2016-01-29 09:40:00,87.81,88.29,87.81,88.21,30839.0,61.2626,61.5975,61.2626,61.5416,30839.0
2016-01-29 09:50:00,88.21,88.51,88.21,88.48,43881.0,61.5416,61.7509,61.5416,61.73,43881.0
2016-01-29 10:00:00,88.42,88.8,88.21,88.3,75251.0,61.6882,61.9533,61.5416,61.6044,75251.0
2016-01-29 10:10:00,88.35,88.77,88.28,88.32,26186.0,61.6393,61.9323,61.5905,61.6184,26186.0
2016-01-29 10:20:00,88.32,88.52,88.16,88.44,57056.0,61.6184,61.7579,61.5068,61.7021,57056.0
2016-01-29 10:30:00,88.45,88.45,87.92,87.92,32182.0,61.7091,61.7091,61.3393,61.3393,32182.0
2016-01-29 10:40:00,87.93,88.11,87.92,88.0,23393.0,61.3463,61.4719,61.3393,61.3951,23393.0
2016-01-29 10:50:00,87.92,88.0,87.73,87.79,13592.0,61.3393,61.3951,61.2068,61.2486,13592.0
2016-01-29 11:00:00,87.82,88.02,87.75,87.98,10705.0,61.2695,61.4091,61.2207,61.3812,10705.0
2016-01-29 11:10:00,87.95,88.05,87.77,87.87,22636.0,61.3602,61.43,61.2347,61.3044,22636.0
2016-01-29 11:20:00,87.87,88.14,87.82,88.01,16369.0,61.3044,61.4928,61.2695,61.4021,16369.0
2016-01-29 11:30:00,88.08,88.2,88.01,88.08,8400.0,61.4509,61.5347,61.4021,61.4509,8400.0
2016-01-29 11:40:00,88.09,88.34,88.0,88.16,23631.0,61.4579,61.6323,61.3951,61.5068,23631.0
2016-01-29 11:50:00,88.17,88.5,88.09,88.31,49216.0,61.5137,61.744,61.4579,61.6114,49216.0
2016-01-29 12:00:00,88.36,88.52,88.28,88.3,20463.0,61.6463,61.7579,61.5905,61.6044,20463.0
2016-01-29 12:10:00,88.3,88.86,88.27,88.7,42305.0,61.6044,61.9951,61.5835,61.8835,42305.0
2016-01-29 12:20:00,88.71,88.71,88.55,88.6,46965.0,61.8905,61.8905,61.7788,61.8137,46965.0
2016-01-29 12:30:00,88.6,88.65,88.54,88.63,38625.0,61.8137,61.8486,61.7719,61.8347,38625.0
2016-01-29 12:40:00,88.66,88.71,88.47,88.52,9086.0,61.8556,61.8905,61.723,61.7579,9086.0
2016-01-29 12:50:00,88.5,88.61,88.43,88.61,18638.0,61.744,61.8207,61.6951,61.8207,18638.0
2016-01-29 13:00:00,88.65,88.76,88.64,88.68,9809.0,61.8486,61.9254,61.8416,61.8695,9809.0
2016-01-29 13:10:00,88.67,88.85,88.62,88.82,38793.0,61.8626,61.9882,61.8277,61.9672,38793.0
2016-01-29 13:20:00,88.85,88.97,88.59,88.75,59764.0,61.9882,62.0719,61.8068,61.9184,59764.0
2016-01-29 13:30:00,88.74,89.0,88.73,88.93,23907.0,61.9114,62.0928,61.9044,62.044,23907.0
2016-01-29 13:40:00,88.93,89.19,88.93,89.16,40680.0,62.044,62.2254,62.044,62.2044,40680.0
2016-01-29 13:50:00,89.16,89.17,88.92,88.93,77729.0,62.2044,62.2114,62.037,62.044,77729.0
2016-01-29 14:00:00,88.94,89.06,88.85,88.97,23786.0,62.0509,62.1347,61.9882,62.0719,23786.0
2016-01-29 14:10:00,89.0,89.3,88.94,89.16,71859.0,62.0928,62.3021,62.0509,62.2044,71859.0
2016-01-29 14:20:00,89.13,89.51,89.13,89.46,76162.0,62.1835,62.4486,62.1835,62.4137,76162.0
2016-01-29 14:30:00,89.44,89.6,89.36,89.47,50992.0,62.3998,62.5114,62.344,62.4207,50992.0
2016-01-29 14:40:00,89.49,89.51,89.4,89.41,63746.0,62.4347,62.4486,62.3719,62.3788,63746.0
2016-01-29 14:50:00,89.42,89.44,89.11,89.2,18360.0,62.3858,62.3998,62.1695,62.2323,18360.0
2016-01-29 15:00:00,89.24,89.32,89.16,89.3,17537.0,62.2602,62.3161,62.2044,62.3021,17537.0
2016-01-29 15:10:00,89.31,89.38,89.18,89.38,23158.0,62.3091,62.3579,62.2184,62.3579,23158.0
2016-01-29 15:20:00,89.38,89.55,89.34,89.5,65014.0,62.3579,62.4765,62.33,62.4416,65014.0
2016-01-29 15:30:00,89.5,89.71,89.42,89.52,46767.0,62.4416,62.5881,62.3858,62.4556,46767.0
2016-01-29 15:40:00,89.51,89.66,89.49,89.57,152454.0,62.4486,62.5533,62.4347,62.4905,152454.0
2016-01-29 15:50:00,89.55,89.95,89.55,89.84,188263.0,62.4765,62.7556,62.4765,62.6788,188263.0
2016-02-01 09:30:00,89.78,90.11,88.94,89.91,56884.0,62.637,62.8672,62.0509,62.7277,56884.0
2016-02-01 09:40:00,89.96,90.16,89.49,89.54,52621.0,62.7626,62.9021,62.4347,62.4695,52621.0
2016-02-01 09:50:00,89.61,89.9,89.56,89.72,32486.0,62.5184,62.7207,62.4835,62.5951,32486.0
2016-02-01 10:00:00,89.7,89.7,89.19,89.3,48822.0,62.5812,62.5812,62.2254,62.3021,48822.0
2016-02-01 10:10:00,89.36,89.97,89.19,89.66,60970.0,62.344,62.7695,62.2254,62.5533,60970.0
2016-02-01 10:20:00,89.7,89.92,89.61,89.8,70666.0,62.5812,62.7347,62.5184,62.6509,70666.0
2016-02-01 10:30:00,89.76,89.95,89.72,89.85,42759.0,62.623,62.7556,62.5951,62.6858,42759.0
2016-02-01 10:40:00,89.88,90.2,89.69,89.82,21460.0,62.7068,62.93,62.5742,62.6649,21460.0
2016-02-01 10:50:00,89.8,89.87,89.63,89.72,6429.0,62.6509,62.6998,62.5323,62.5951,6429.0
2016-02-01 11:00:00,89.69,89.89,89.65,89.7,31175.0,62.5742,62.7137,62.5463,62.5812,31175.0
2016-02-01 11:10:00,89.7,89.98,89.63,89.82,8001.0,62.5812,62.7765,62.5323,62.6649,8001.0
2016-02-01 11:20:00,89.76,89.88,89.63,89.84,12605.0,62.623,62.7068,62.5323,62.6788,12605.0
2016-02-01 11:30:00,89.88,90.03,89.74,89.93,7493.0,62.7068,62.8114,62.6091,62.7416,7493.0
2016-02-01 11:40:00,89.93,90.13,89.82,89.98,19778.0,62.7416,62.8812,62.6649,62.7765,19778.0
2016-02-01 11:50:00,89.94,89.96,89.71,89.78,31817.0,62.7486,62.7626,62.5881,62.637,31817.0
2016-02-01 12:00:00,89.75,89.86,89.52,89.67,12912.0,62.6161,62.6928,62.4556,62.5602,12912.0
2016-02-01 12:10:00,89.66,89.75,89.39,89.47,11123.0,62.5533,62.6161,62.3649,62.4207,11123.0
2016-02-01 12:20:00,89.53,89.54,89.21,89.3,16655.0,62.4626,62.4695,62.2393,62.3021,16655.0
2016-02-01 12:30:00,89.3,89.36,89.18,89.35,12594.0,62.3021,62.344,62.2184,62.337,12594.0
2016-02-01 12:40:00,89.38,89.38,89.19,89.28,7495.0,62.3579,62.3579,62.2254,62.2881,7495.0
2016-02-01 12:50:00,89.23,89.23,89.02,89.05,12219.0,62.2533,62.2533,62.1068,62.1277,12219.0
2016-02-01 13:00:00,89.09,89.22,89.05,89.1,23900.0,62.1556,62.2463,62.1277,62.1626,23900.0
2016-02-01 13:10:00,89.05,89.22,89.03,89.21,10402.0,62.1277,62.2463,62.1137,62.2393,10402.0
2016-02-01 13:20:00,89.18,89.32,89.09,89.22,6605.0,62.2184,62.3161,62.1556,62.2463,6605.0
2016-02-01 13:30:00,89.17,89.21,89.07,89.08,10572.0,62.2114,62.2393,62.1416,62.1486,10572.0
2016-02-01 13:40:00,89.1,89.22,88.93,89.22,19157.0,62.1626,62.2463,62.044,62.2463,19157.0
2016-02-01 13:50:00,89.2,89.2,89.01,89.11,7750.0,62.2323,62.2323,62.0998,62.1695,7750.0
2016-02-01 14:00:00,89.11,89.31,89.08,89.12,12270.0,62.1695,62.3091,62.1486,62.1765,12270.0
2016-02-01 14:10:00,89.07,89.15,89.0,89.13,11526.0,62.1416,62.1975,62.0928,62.1835,11526.0
2016-02-01 14:20:00,89.14,89.31,89.09,89.31,14995.0,62.1905,62.3091,62.1556,62.3091,14995.0
2016-02-01 14:30:00,89.31,89.36,89.23,89.31,15953.0,62.3091,62.344,62.2533,62.3091,15953.0
2016-02-01 14:40:00,89.32,89.37,89.22,89.22,12181.0,62.3161,62.3509,62.2463,62.2463,12181.0
2016-02-01 14:50:00,89.26,89.36,89.11,89.33,11149.0,62.2742,62.344,62.1695,62.323,11149.0
2016-02-01 15:00:00,89.28,89.37,89.22,89.24,20900.0,62.2881,62.3509,62.2463,62.2602,20900.0
2016-02-01 15:10:00,89.29,89.57,89.2,89.57,23785.0,62.2951,62.4905,62.2323,62.4905,23785.0
2016-02-01 15:20:00,89.56,89.86,89.54,89.83,26877.0,62.4835,62.6928,62.4695,62.6719,26877.0
2016-02-01 15:30:00,89.83,89.93,89.72,89.73,80298.0,62.6719,62.7416,62.5951,62.6021,80298.0
2016-02-01 15:40:00,89.7,89.79,89.58,89.58,33392.0,62.5812,62.644,62.4975,62.4975,33392.0
2016-02-01 15:50:00,89.59,89.69,89.38,89.45,92933.0,62.5044,62.5742,62.3579,62.4068,92933.0
2016-02-02 09:30:00,88.4,88.76,88.08,88.58,35759.0,61.6742,61.9254,61.4509,61.7998,35759.0
2016-02-02 09:40:00,88.49,88.74,88.38,88.66,13987.0,61.737,61.9114,61.6602,61.8556,13987.0
2016-02-02 09:50:00,88.59,88.88,88.53,88.8,31315.0,61.8068,62.0091,61.7649,61.9533,31315.0
2016-02-02 10:00:00,88.75,89.13,88.71,88.87,39170.0,61.9184,62.1835,61.8905,62.0021,39170.0
2016-02-02 10:10:00,88.88,88.9,88.68,88.81,16273.0,62.0091,62.023,61.8695,61.9602,16273.0
2016-02-02 10:20:00,88.77,89.01,88.74,88.91,28387.0,61.9323,62.0998,61.9114,62.03,28387.0
2016-02-02 10:30:00,88.91,89.1,88.79,89.04,40466.0,62.03,62.1626,61.9463,62.1207,40466.0
2016-02-02 10:40:00,89.01,89.02,88.85,88.96,19459.0,62.0998,62.1068,61.9882,62.0649,19459.0
2016-02-02 10:50:00,88.96,89.17,88.86,89.11,31119.0,62.0649,62.2114,61.9951,62.1695,31119.0
2016-02-02 11:00:00,89.06,89.18,88.98,89.13,32411.0,62.1347,62.2184,62.0788,62.1835,32411.0
2016-02-02 11:10:00,89.13,89.42,89.08,89.39,20317.0,62.1835,62.3858,62.1486,62.3649,20317.0
2016-02-02 11:20:00,89.42,89.44,89.21,89.27,17524.0,62.3858,62.3998,62.2393,62.2812,17524.0
2016-02-02 11:30:00,89.39,89.76,89.39,89.69,43676.0,62.3649,62.623,62.3649,62.5742,43676.0
2016-02-02 11:40:00,89.64,89.78,89.62,89.67,43926.0,62.5393,62.637,62.5254,62.5602,43926.0
2016-02-02 11:50:00,89.67,89.78,89.63,89.66,50025.0,62.5602,62.637,62.5323,62.5533,50025.0
2016-02-02 12:00:00,89.65,89.73,89.26,89.29,53989.0,62.5463,62.6021,62.2742,62.2951,53989.0
2016-02-02 12:10:00,89.29,89.38,89.14,89.19,6827.0,62.2951,62.3579,62.1905,62.2254,6827.0
2016-02-02 12:20:00,89.18,89.41,89.15,89.4,16736.0,62.2184,62.3788,62.1975,62.3719,16736.0
2016-02-02 12:30:00,89.38,89.52,89.34,89.51,14189.0,62.3579,62.4556,62.33,62.4486,14189.0
2016-02-02 12:40:00,89.51,89.78,89.46,89.74,48439.0,62.4486,62.637,62.4137,62.6091,48439.0
2016-02-02 12:50:00,89.71,89.79,89.54,89.6,23432.0,62.5881,62.644,62.4695,62.5114,23432.0
2016-02-02 13:00:00,89.56,89.58,89.32,89.38,13328.0,62.4835,62.4975,62.3161,62.3579,13328.0
2016-02-02 13:10:00,89.38,89.61,89.38,89.59,7935.0,62.3579,62.5184,62.3579,62.5044,7935.0
2016-02-02 13:20:00,89.63,89.71,89.45,89.68,6109.0,62.5323,62.5881,62.4068,62.5672,6109.0
2016-02-02 13:30:00,89.65,89.65,89.43,89.46,17245.0,62.5463,62.5463,62.3928,62.4137,17245.0
2016-02-02 13:40:00,89.46,89.47,89.24,89.29,26565.0,62.4137,62.4207,62.2602,62.2951,26565.0
2016-02-02 13:50:00,89.23,89.24,89.01,89.02,17982.0,62.2533,62.2602,62.0998,62.1068,17982.0
2016-02-02 14:00:00,89.01,89.18,89.01,89.09,15582.0,62.0998,62.2184,62.0998,62.1556,15582.0
2016-02-02 14:10:00,89.09,89.31,89.06,89.28,12605.0,62.1556,62.3091,62.1347,62.2881,12605.0
2016-02-02 14:20:00,89.28,89.28,88.86,88.94,26911.0,62.2881,62.2881,61.9951,62.0509,26911.0
2016-02-02 14:30:00,88.93,89.05,88.87,89.04,21544.0,62.044,62.1277,62.0021,62.1207,21544.0
2016-02-02 14:40:00,89.02,89.17,88.98,89.14,36915.0,62.1068,62.2114,62.0788,62.1905,36915.0
2016-02-02 14:50:00,89.13,89.28,88.99,88.99,14166.0,62.1835,62.2881,62.0858,62.0858,14166.0
2016-02-02 15:00:00,88.98,89.04,88.83,88.83,20735.0,62.0788,62.1207,61.9742,61.9742,20735.0
2016-02-02 15:10:00,88.83,88.94,88.76,88.83,31564.0,61.9742,62.0509,61.9254,61.9742,31564.0
2016-02-02 15:20:00,88.81,88.95,88.68,88.9,27338.0,61.9602,62.0579,61.8695,62.023,27338.0
2016-02-02 15:30:00,88.93,89.14,88.93,89.06,35803.0,62.044,62.1905,62.044,62.1347,35803.0
2016-02-02 15:40:00,89.06,89.23,88.96,89.11,46494.0,62.1347,62.2533,62.0649,62.1695,46494.0
2016-02-02 15:50:00,89.19,89.21,89.04,89.11,100851.0,62.2254,62.2393,62.1207,62.1695,100851.0
2016-02-03 09:30:00,89.52,90.0,88.75,89.16,70485.0,62.4556,62.7905,61.9184,62.2044,70485.0
2016-02-03 09:40:00,89.17,89.23,88.83,89.08,61616.0,62.2114,62.2533,61.9742,62.1486,61616.0
2016-02-03 09:50:00,89.06,89.17,88.85,88.93,40592.0,62.1347,62.2114,61.9882,62.044,40592.0
2016-02-03 10:00:00,88.91,88.93,88.13,88.15,63686.0,62.03,62.044,61.4858,61.4998,63686.0
2016-02-03 10:10:00,88.18,88.36,87.91,87.92,81542.0,61.5207,61.6463,61.3323,61.3393,81542.0
2016-02-03 10:20:00,87.93,88.09,87.65,87.65,84743.0,61.3463,61.4579,61.1509,61.1509,84743.0
2016-02-03 10:30:00,87.65,87.67,87.13,87.24,29982.0,61.1509,61.1649,60.7882,60.8649,29982.0
2016-02-03 10:40:00,87.3,87.68,87.25,87.41,22818.0,60.9068,61.1719,60.8719,60.9835,22818.0
2016-02-03 10:50:00,87.46,87.76,87.38,87.63,22514.0,61.0184,61.2277,60.9626,61.137,22514.0
2016-02-03 11:00:00,87.6,87.67,87.27,87.44,33777.0,61.1161,61.1649,60.8858,61.0044,33777.0
2016-02-03 11:10:00,87.41,87.83,87.27,87.75,27164.0,60.9835,61.2765,60.8858,61.2207,27164.0
2016-02-03 11:20:00,87.73,88.1,87.72,88.04,40465.0,61.2068,61.4649,61.1998,61.423,40465.0
2016-02-03 11:30:00,88.05,88.43,88.01,88.41,33920.0,61.43,61.6951,61.4021,61.6812,33920.0
2016-02-03 11:40:00,88.42,88.65,88.27,88.3,25145.0,61.6882,61.8486,61.5835,61.6044,25145.0
2016-02-03 11:50:00,88.31,88.32,87.9,88.05,22194.0,61.6114,61.6184,61.3254,61.43,22194.0
2016-02-03 12:00:00,88.06,88.24,87.91,88.1,28550.0,61.437,61.5626,61.3323,61.4649,28550.0
2016-02-03 12:10:00,88.07,88.3,87.98,88.16,27408.0,61.444,61.6044,61.3812,61.5068,27408.0
2016-02-03 12:20:00,88.16,88.32,87.97,88.05,12708.0,61.5068,61.6184,61.3742,61.43,12708.0
2016-02-03 12:30:00,88.07,88.18,87.86,88.0,8700.0,61.444,61.5207,61.2975,61.3951,8700.0
2016-02-03 12:40:00,88.0,88.11,87.84,88.11,6930.0,61.3951,61.4719,61.2835,61.4719,6930.0
2016-02-03 12:50:00,88.08,88.44,87.95,88.39,15390.0,61.4509,61.7021,61.3602,61.6672,15390.0
2016-02-03 13:00:00,88.45,88.52,88.21,88.23,17080.0,61.7091,61.7579,61.5416,61.5556,17080.0
2016-02-03 13:10:00,88.31,88.7,88.27,88.67,70393.0,61.6114,61.8835,61.5835,61.8626,70393.0
2016-02-03 13:20:00,88.66,88.82,88.31,88.31,142100.0,61.8556,61.9672,61.6114,61.6114,142100.0
2016-02-03 13:30:00,88.33,88.33,88.03,88.1,21520.0,61.6254,61.6254,61.4161,61.4649,21520.0
2016-02-03 13:40:00,88.01,88.41,88.01,88.31,16654.0,61.4021,61.6812,61.4021,61.6114,16654.0
2016-02-03 13:50:00,88.3,88.42,88.15,88.21,28933.0,61.6044,61.6882,61.4998,61.5416,28933.0
2016-02-03 14:00:00,88.25,88.41,88.17,88.31,32967.0,61.5695,61.6812,61.5137,61.6114,32967.0
2016-02-03 14:10:00,88.32,88.55,88.29,88.42,15878.0,61.6184,61.7788,61.5975,61.6882,15878.0
2016-02-03 14:20:00,88.46,89.66,88.46,89.55,25567.0,61.7161,62.5533,61.7161,62.4765,25567.0
2016-02-03 14:30:00,89.49,89.53,89.18,89.23,29209.0,62.4347,62.4626,62.2184,62.2533,29209.0
2016-02-03 14:40:00,89.27,89.82,89.15,89.62,36577.0,62.2812,62.6649,62.1975,62.5254,36577.0
2016-02-03 14:50:00,89.59,89.72,89.38,89.65,34829.0,62.5044,62.5951,62.3579,62.5463,34829.0
2016-02-03 15:00:00,89.63,89.74,89.46,89.74,26132.0,62.5323,62.6091,62.4137,62.6091,26132.0
2016-02-03 15:10:00,89.72,89.84,89.43,89.49,37647.0,62.5951,62.6788,62.3928,62.4347,37647.0
2016-02-03 15:20:00,89.5,89.55,89.04,89.04,82537.0,62.4416,62.4765,62.1207,62.1207,82537.0
2016-02-03 15:30:00,89.04,89.18,88.94,89.03,67653.0,62.1207,62.2184,62.0509,62.1137,67653.0
2016-02-03 15:40:00,89.05,89.32,88.97,89.23,45395.0,62.1277,62.3161,62.0719,62.2533,45395.0
2016-02-03 15:50:00,89.26,89.42,89.2,89.36,109494.0,62.2742,62.3858,62.2323,62.344,109494.0
2016-02-04 09:30:00,89.28,89.62,88.87,89.0,64641.0,62.2881,62.5254,62.0021,62.0928,64641.0
2016-02-04 09:40:00,89.0,89.25,88.77,88.85,43632.0,62.0928,62.2672,61.9323,61.9882,43632.0
2016-02-04 09:50:00,88.86,89.0,88.27,88.48,52726.0,61.9951,62.0928,61.5835,61.73,52726.0
2016-02-04 10:00:00,88.44,88.47,87.72,87.78,87433.0,61.7021,61.723,61.1998,61.2416,87433.0
2016-02-04 10:10:00,87.76,88.54,87.74,88.48,114431.0,61.2277,61.7719,61.2137,61.73,114431.0
2016-02-04 10:20:00,88.49,88.61,88.28,88.38,79584.0,61.737,61.8207,61.5905,61.6602,79584.0
2016-02-04 10:30:00,88.43,88.43,88.13,88.19,101989.0,61.6951,61.6951,61.4858,61.5277,101989.0
2016-02-04 10:40:00,88.16,88.16,87.81,87.98,131856.0,61.5068,61.5068,61.2626,61.3812,131856.0
2016-02-04 10:50:00,87.97,87.97,87.29,87.35,97379.0,61.3742,61.3742,60.8998,60.9416,97379.0
2016-02-04 11:00:00,87.31,87.34,86.85,86.95,74806.0,60.9137,60.9347,60.5928,60.6626,74806.0
2016-02-04 11:10:00,86.93,86.93,86.28,86.39,106919.0,60.6486,60.6486,60.1951,60.2719,106919.0
2016-02-04 11:20:00,86.34,86.41,85.95,86.29,142013.0,60.237,60.2858,59.9649,60.2021,142013.0
2016-02-04 11:30:00,86.24,86.27,85.97,86.02,89009.0,60.1672,60.1882,59.9789,60.0137,89009.0
2016-02-04 11:40:00,86.02,86.19,85.6,85.93,68177.0,60.0137,60.1323,59.7207,59.9509,68177.0
2016-02-04 11:50:00,85.89,86.07,85.61,85.72,86181.0,59.923,60.0486,59.7277,59.8044,86181.0
2016-02-04 12:00:00,85.72,86.49,85.67,86.37,46087.0,59.8044,60.3416,59.7696,60.2579,46087.0
2016-02-04 12:10:00,86.36,86.65,86.28,86.49,36368.0,60.2509,60.4533,60.1951,60.3416,36368.0
2016-02-04 12:20:00,86.49,86.59,86.12,86.22,38678.0,60.3416,60.4114,60.0835,60.1533,38678.0
2016-02-04 12:30:00,86.22,86.39,86.09,86.35,39309.0,60.1533,60.2719,60.0626,60.244,39309.0
2016-02-04 12:40:00,86.37,86.41,85.94,86.07,40141.0,60.2579,60.2858,59.9579,60.0486,40141.0
2016-02-04 12:50:00,86.08,86.41,85.92,86.32,27525.0,60.0556,60.2858,59.944,60.223,27525.0
2016-02-04 13:00:00,86.37,86.54,86.37,86.53,25064.0,60.2579,60.3765,60.2579,60.3696,25064.0
2016-02-04 13:10:00,86.51,86.69,86.46,86.51,28112.0,60.3556,60.4812,60.3207,60.3556,28112.0
2016-02-04 13:20:00,86.51,86.55,86.23,86.26,37605.0,60.3556,60.3835,60.1603,60.1812,37605.0
2016-02-04 13:30:00,86.26,86.5,86.13,86.35,51323.0,60.1812,60.3486,60.0905,60.244,51323.0
2016-02-04 13:40:00,86.35,86.35,85.79,85.86,43704.0,60.244,60.244,59.8533,59.9021,43704.0
2016-02-04 13:50:00,85.86,86.04,85.58,85.89,98150.0,59.9021,60.0277,59.7068,59.923,98150.0
2016-02-04 14:00:00,85.92,85.93,85.47,85.6,83980.0,59.944,59.9509,59.63,59.7207,83980.0
2016-02-04 14:10:00,85.57,85.97,85.53,85.74,64773.0,59.6998,59.9789,59.6719,59.8184,64773.0
2016-02-04 14:20:00,85.75,86.38,85.72,86.08,68896.0,59.8254,60.2649,59.8044,60.0556,68896.0
2016-02-04 14:30:00,86.07,86.09,85.83,85.83,50051.0,60.0486,60.0626,59.8812,59.8812,50051.0
2016-02-04 14:40:00,85.84,85.91,85.65,85.67,49516.0,59.8882,59.937,59.7556,59.7696,49516.0
2016-02-04 14:50:00,85.69,85.92,85.5,85.73,55188.0,59.7835,59.944,59.6509,59.8114,55188.0
2016-02-04 15:00:00,85.71,86.13,85.58,86.05,82435.0,59.7975,60.0905,59.7068,60.0347,82435.0
2016-02-04 15:10:00,86.04,86.12,85.77,85.77,82421.0,60.0277,60.0835,59.8393,59.8393,82421.0
2016-02-04 15:20:00,85.73,86.26,85.73,86.1,109030.0,59.8114,60.1812,59.8114,60.0696,109030.0
2016-02-04 15:30:00,86.09,86.18,85.69,85.8,131592.0,60.0626,60.1254,59.7835,59.8603,131592.0
2016-02-04 15:40:00,85.8,86.09,85.75,86.03,156492.0,59.8603,60.0626,59.8254,60.0207,156492.0
2016-02-04 15:50:00,86.03,86.37,85.98,86.33,319318.0,60.0207,60.2579,59.9858,60.23,319318.0
2016-02-05 09:30:00,87.76,88.74,87.3,88.58,124170.0,61.2277,61.9114,60.9068,61.7998,124170.0
2016-02-05 09:40:00,88.58,88.89,87.9,88.02,133828.0,61.7998,62.0161,61.3254,61.4091,133828.0
2016-02-05 09:50:00,88.06,88.15,87.52,87.9,95368.0,61.437,61.4998,61.0602,61.3254,95368.0
2016-02-05 10:00:00,87.91,88.7,87.91,88.63,96555.0,61.3323,61.8835,61.3323,61.8347,96555.0
2016-02-05 10:10:00,88.6,88.84,87.78,88.11,27135.0,61.8137,61.9812,61.2416,61.4719,27135.0
2016-02-05 10:20:00,88.0,88.28,87.57,87.84,22435.0,61.3951,61.5905,61.0951,61.2835,22435.0
2016-02-05 10:30:00,87.8,88.09,87.5,87.98,88132.0,61.2556,61.4579,61.0463,61.3812,88132.0
2016-02-05 10:40:00,87.93,88.24,87.67,87.78,48162.0,61.3463,61.5626,61.1649,61.2416,48162.0
2016-02-05 10:50:00,87.77,87.79,87.46,87.63,35666.0,61.2347,61.2486,61.0184,61.137,35666.0
2016-02-05 11:00:00,87.66,87.87,87.52,87.72,40473.0,61.1579,61.3044,61.0602,61.1998,40473.0
2016-02-05 11:10:00,87.71,88.13,87.55,87.7,62087.0,61.1928,61.4858,61.0812,61.1858,62087.0
2016-02-05 11:20:00,87.71,88.01,87.49,87.99,42219.0,61.1928,61.4021,61.0393,61.3882,42219.0
2016-02-05 11:30:00,87.97,87.98,87.15,87.17,53843.0,61.3742,61.3812,60.8021,60.8161,53843.0
2016-02-05 11:40:00,87.15,87.34,86.96,87.16,34553.0,60.8021,60.9347,60.6696,60.8091,34553.0
2016-02-05 11:50:00,87.19,87.98,87.04,87.92,49230.0,60.83,61.3812,60.7254,61.3393,49230.0
2016-02-05 12:00:00,87.94,88.07,87.55,87.81,35809.0,61.3533,61.444,61.0812,61.2626,35809.0
2016-02-05 12:10:00,87.8,88.18,87.64,88.18,38689.0,61.2556,61.5207,61.144,61.5207,38689.0
2016-02-05 12:20:00,88.23,88.58,88.05,88.27,139981.0,61.5556,61.7998,61.43,61.5835,139981.0
2016-02-05 12:30:00,88.27,88.34,87.99,88.1,82578.0,61.5835,61.6323,61.3882,61.4649,82578.0
2016-02-05 12:40:00,88.06,88.28,87.83,88.14,26310.0,61.437,61.5905,61.2765,61.4928,26310.0
2016-02-05 12:50:00,88.12,88.15,87.92,88.03,23536.0,61.4789,61.4998,61.3393,61.4161,23536.0
2016-02-05 13:00:00,88.0,88.51,87.96,88.38,50397.0,61.3951,61.7509,61.3672,61.6602,50397.0
2016-02-05 13:10:00,88.43,88.7,88.16,88.5,36096.0,61.6951,61.8835,61.5068,61.744,36096.0
2016-02-05 13:20:00,88.51,88.68,88.21,88.48,16352.0,61.7509,61.8695,61.5416,61.73,16352.0
2016-02-05 13:30:00,88.49,88.84,88.38,88.74,32269.0,61.737,61.9812,61.6602,61.9114,32269.0
2016-02-05 13:40:00,88.66,88.77,88.11,88.2,79446.0,61.8556,61.9323,61.4719,61.5347,79446.0
2016-02-05 13:50:00,88.21,88.56,88.09,88.45,26397.0,61.5416,61.7858,61.4579,61.7091,26397.0
2016-02-05 14:00:00,88.45,88.66,88.38,88.57,43603.0,61.7091,61.8556,61.6602,61.7928,43603.0
2016-02-05 14:10:00,88.57,88.57,88.04,88.08,26639.0,61.7928,61.7928,61.423,61.4509,26639.0
2016-02-05 14:20:00,88.08,88.25,88.01,88.08,31746.0,61.4509,61.5695,61.4021,61.4509,31746.0
2016-02-05 14:30:00,88.08,88.66,88.04,88.5,35220.0,61.4509,61.8556,61.423,61.744,35220.0
2016-02-05 14:40:00,88.5,88.85,88.36,88.85,56741.0,61.744,61.9882,61.6463,61.9882,56741.0
2016-02-05 14:50:00,88.83,88.84,88.36,88.39,60669.0,61.9742,61.9812,61.6463,61.6672,60669.0
2016-02-05 15:00:00,88.41,88.78,88.31,88.68,83611.0,61.6812,61.9393,61.6114,61.8695,83611.0
2016-02-05 15:10:00,88.66,88.66,88.34,88.47,75017.0,61.8556,61.8556,61.6323,61.723,75017.0
2016-02-05 15:20:00,88.47,88.47,88.03,88.1,77681.0,61.723,61.723,61.4161,61.4649,77681.0
2016-02-05 15:30:00,88.11,88.36,88.04,88.12,83985.0,61.4719,61.6463,61.423,61.4789,83985.0
2016-02-05 15:40:00,88.11,88.35,88.0,88.29,125275.0,61.4719,61.6393,61.3951,61.5975,125275.0
2016-02-05 15:50:00,88.3,88.6,88.21,88.55,252928.0,61.6044,61.8137,61.5416,61.7788,252928.0
2016-02-08 09:30:00,88.41,88.55,87.0,87.99,91394.0,61.6812,61.7788,60.6975,61.3882,91394.0
2016-02-08 09:40:00,87.99,88.76,87.88,88.64,105861.0,61.3882,61.9254,61.3114,61.8416,105861.0
2016-02-08 09:50:00,88.64,88.73,88.46,88.62,83074.0,61.8416,61.9044,61.7161,61.8277,83074.0
2016-02-08 10:00:00,88.62,88.7,87.98,88.16,73445.0,61.8277,61.8835,61.3812,61.5068,73445.0
2016-02-08 10:10:00,88.17,88.61,88.09,88.59,49356.0,61.5137,61.8207,61.4579,61.8068,49356.0
2016-02-08 10:20:00,88.59,88.74,88.43,88.49,41873.0,61.8068,61.9114,61.6951,61.737,41873.0
2016-02-08 10:30:00,88.44,89.05,88.43,89.05,49384.0,61.7021,62.1277,61.6951,62.1277,49384.0
2016-02-08 10:40:00,89.01,89.07,88.65,88.84,36462.0,62.0998,62.1416,61.8486,61.9812,36462.0
2016-02-08 10:50:00,88.81,89.33,88.76,89.25,29410.0,61.9602,62.323,61.9254,62.2672,29410.0
2016-02-08 11:00:00,89.28,89.35,88.75,88.83,45151.0,62.2881,62.337,61.9184,61.9742,45151.0
2016-02-08 11:10:00,88.83,89.52,88.83,89.5,53389.0,61.9742,62.4556,61.9742,62.4416,53389.0
2016-02-08 11:20:00,89.5,90.12,89.44,90.11,65142.0,62.4416,62.8742,62.3998,62.8672,65142.0
2016-02-08 11:30:00,90.08,90.1,89.77,89.96,51613.0,62.8463,62.8602,62.63,62.7626,51613.0
2016-02-08 11:40:00,89.95,90.0,89.41,89.54,38571.0,62.7556,62.7905,62.3788,62.4695,38571.0
2016-02-08 11:50:00,89.51,89.84,89.37,89.82,42344.0,62.4486,62.6788,62.3509,62.6649,42344.0
2016-02-08 12:00:00,89.84,90.21,89.82,90.2,40554.0,62.6788,62.937,62.6649,62.93,40554.0
2016-02-08 12:10:00,90.18,90.42,90.1,90.17,38989.0,62.9161,63.0835,62.8602,62.9091,38989.0
2016-02-08 12:20:00,90.22,90.46,90.18,90.3,31973.0,62.944,63.1114,62.9161,62.9998,31973.0
2016-02-08 12:30:00,90.34,90.67,90.26,90.29,37658.0,63.0277,63.2579,62.9719,62.9928,37658.0
2016-02-08 12:40:00,90.33,90.36,90.08,90.2,12061.0,63.0207,63.0416,62.8463,62.93,12061.0
2016-02-08 12:50:00,90.23,90.32,89.85,89.96,12840.0,62.9509,63.0137,62.6858,62.7626,12840.0
2016-02-08 13:00:00,90.02,90.1,89.72,89.72,13475.0,62.8044,62.8602,62.5951,62.5951,13475.0
2016-02-08 13:10:00,89.8,89.92,89.55,89.57,23111.0,62.6509,62.7347,62.4765,62.4905,23111.0
2016-02-08 13:20:00,89.59,89.7,89.39,89.64,22110.0,62.5044,62.5812,62.3649,62.5393,22110.0
2016-02-08 13:30:00,89.57,89.89,89.51,89.8,21651.0,62.4905,62.7137,62.4486,62.6509,21651.0
2016-02-08 13:40:00,89.76,89.77,89.44,89.51,65452.0,62.623,62.63,62.3998,62.4486,65452.0
2016-02-08 13:50:00,89.54,89.58,89.37,89.39,47834.0,62.4695,62.4975,62.3509,62.3649,47834.0
2016-02-08 14:00:00,89.39,89.74,89.37,89.68,109722.0,62.3649,62.6091,62.3509,62.5672,109722.0
2016-02-08 14:10:00,89.66,89.71,89.46,89.49,31836.0,62.5533,62.5881,62.4137,62.4347,31836.0
2016-02-08 14:20:00,89.47,89.72,89.47,89.53,37367.0,62.4207,62.5951,62.4207,62.4626,37367.0
2016-02-08 14:30:00,89.54,89.59,89.21,89.28,38855.0,62.4695,62.5044,62.2393,62.2881,38855.0
2016-02-08 14:40:00,89.3,89.59,89.23,89.42,35522.0,62.3021,62.5044,62.2533,62.3858,35522.0
2016-02-08 14:50:00,89.4,89.46,89.1,89.31,67286.0,62.3719,62.4137,62.1626,62.3091,67286.0
2016-02-08 15:00:00,89.3,89.69,89.27,89.57,53607.0,62.3021,62.5742,62.2812,62.4905,53607.0
2016-02-08 15:10:00,89.59,89.89,89.56,89.8,106621.0,62.5044,62.7137,62.4835,62.6509,106621.0
2016-02-08 15:20:00,89.77,89.85,89.56,89.59,72164.0,62.63,62.6858,62.4835,62.5044,72164.0
2016-02-08 15:30:00,89.6,89.9,89.57,89.82,78215.0,62.5114,62.7207,62.4905,62.6649,78215.0
2016-02-08 15:40:00,89.83,90.45,89.83,90.25,95500.0,62.6719,63.1044,62.6719,62.9649,95500.0
2016-02-08 15:50:00,90.25,90.28,90.07,90.17,220793.0,62.9649,62.9858,62.8393,62.9091,220793.0
2016-02-09 09:30:00,89.05,90.5,89.05,90.13,64053.0,62.1277,63.1393,62.1277,62.8812,64053.0
2016-02-09 09:40:00,90.11,90.98,89.95,90.89,35427.0,62.8672,63.4742,62.7556,63.4114,35427.0
2016-02-09 09:50:00,90.88,90.99,89.98,90.0,55224.0,63.4044,63.4812,62.7765,62.7905,55224.0
2016-02-09 10:00:00,89.99,91.19,89.95,91.09,65957.0,62.7835,63.6207,62.7556,63.5509,65957.0
2016-02-09 10:10:00,91.07,91.59,90.9,91.3,114590.0,63.537,63.8998,63.4184,63.6974,114590.0
2016-02-09 10:20:00,91.31,91.37,91.22,91.29,99042.0,63.7044,63.7463,63.6416,63.6905,99042.0
2016-02-09 10:30:00,91.33,91.45,91.16,91.23,50541.0,63.7184,63.8021,63.5998,63.6486,50541.0
2016-02-09 10:40:00,91.21,91.48,91.09,91.32,67231.0,63.6347,63.823,63.5509,63.7114,67231.0
2016-02-09 10:50:00,91.31,91.49,91.2,91.39,17192.0,63.7044,63.83,63.6277,63.7602,17192.0
2016-02-09 11:00:00,91.35,91.92,91.3,91.92,24667.0,63.7323,64.13,63.6974,64.13,24667.0
2016-02-09 11:10:00,91.9,92.3,91.66,91.9,42157.0,64.116,64.3951,63.9486,64.116,42157.0
2016-02-09 11:20:00,91.91,92.22,91.83,91.98,28042.0,64.123,64.3393,64.0672,64.1719,28042.0
2016-02-09 11:30:00,91.98,92.32,91.91,92.32,88365.0,64.1719,64.4091,64.123,64.4091,88365.0
2016-02-09 11:40:00,92.3,92.87,92.3,92.73,60457.0,64.3951,64.7928,64.3951,64.6951,60457.0
2016-02-09 11:50:00,92.73,92.85,92.6,92.77,81841.0,64.6951,64.7788,64.6044,64.723,81841.0
2016-02-09 12:00:00,92.75,93.26,92.65,93.14,133943.0,64.7091,65.0649,64.6393,64.9812,133943.0
2016-02-09 12:10:00,93.12,93.13,92.53,92.54,33575.0,64.9672,64.9742,64.5556,64.5626,33575.0
2016-02-09 12:20:00,92.53,92.85,92.52,92.67,33514.0,64.5556,64.7788,64.5486,64.6533,33514.0
2016-02-09 12:30:00,92.64,92.92,92.51,92.69,34921.0,64.6323,64.8277,64.5416,64.6672,34921.0
2016-02-09 12:40:00,92.72,92.84,92.32,92.35,30487.0,64.6881,64.7719,64.4091,64.43,30487.0
2016-02-09 12:50:00,92.35,92.66,92.29,92.61,23763.0,64.43,64.6463,64.3881,64.6114,23763.0
2016-02-09 13:00:00,92.67,92.76,92.2,92.31,53257.0,64.6533,64.716,64.3254,64.4021,53257.0
2016-02-09 13:10:00,92.26,92.3,92.03,92.27,28344.0,64.3672,64.3951,64.2067,64.3742,28344.0
2016-02-09 13:20:00,92.24,92.41,92.06,92.2,26103.0,64.3533,64.4719,64.2277,64.3254,26103.0
2016-02-09 13:30:00,92.15,92.48,91.91,91.98,27782.0,64.2905,64.5207,64.123,64.1719,27782.0
2016-02-09 13:40:00,92.02,92.42,92.02,92.24,29485.0,64.1998,64.4788,64.1998,64.3533,29485.0
2016-02-09 13:50:00,92.19,92.43,92.14,92.34,25985.0,64.3184,64.4858,64.2835,64.423,25985.0
2016-02-09 14:00:00,92.35,92.9,92.29,92.84,39845.0,64.43,64.8137,64.3881,64.7719,39845.0
2016-02-09 14:10:00,92.88,92.96,92.76,92.85,49898.0,64.7998,64.8556,64.716,64.7788,49898.0
2016-02-09 14:20:00,92.88,92.9,92.57,92.73,64819.0,64.7998,64.8137,64.5835,64.6951,64819.0
2016-02-09 14:30:00,92.73,93.23,92.73,93.06,39046.0,64.6951,65.044,64.6951,64.9253,39046.0
2016-02-09 14:40:00,93.04,93.44,92.97,93.1,55922.0,64.9114,65.1905,64.8626,64.9533,55922.0
2016-02-09 14:50:00,93.09,93.42,93.09,93.25,48744.0,64.9463,65.1765,64.9463,65.0579,48744.0
2016-02-09 15:00:00,93.27,93.8,93.2,93.73,80810.0,65.0719,65.4416,65.023,65.3928,80810.0
2016-02-09 15:10:00,93.73,93.81,93.5,93.69,109743.0,65.3928,65.4486,65.2323,65.3649,109743.0
2016-02-09 15:20:00,93.68,93.8,93.22,93.28,123618.0,65.3579,65.4416,65.037,65.0788,123618.0
2016-02-09 15:30:00,93.25,93.71,93.24,93.5,117782.0,65.0579,65.3788,65.0509,65.2323,117782.0
2016-02-09 15:40:00,93.51,93.62,93.06,93.32,139391.0,65.2393,65.316,64.9253,65.1067,139391.0
2016-02-09 15:50:00,93.3,93.52,93.21,93.33,261508.0,65.0928,65.2463,65.03,65.1137,261508.0
2016-02-10 09:30:00,93.03,93.49,92.75,93.17,115897.0,64.9044,65.2253,64.7091,65.0021,115897.0
2016-02-10 09:40:00,93.11,93.11,92.19,92.45,99723.0,64.9602,64.9602,64.3184,64.4998,99723.0
2016-02-10 09:50:00,92.43,92.74,92.12,92.36,47911.0,64.4858,64.7021,64.2695,64.437,47911.0
2016-02-10 10:00:00,92.41,92.71,92.31,92.71,41067.0,64.4719,64.6812,64.4021,64.6812,41067.0
2016-02-10 10:10:00,92.72,92.84,92.23,92.41,38897.0,64.6881,64.7719,64.3463,64.4719,38897.0
2016-02-10 10:20:00,92.36,92.78,92.21,92.53,56228.0,64.437,64.73,64.3323,64.5556,56228.0
2016-02-10 10:30:00,92.56,92.92,92.49,92.62,56951.0,64.5765,64.8277,64.5277,64.6184,56951.0
2016-02-10 10:40:00,92.57,92.71,92.4,92.48,43009.0,64.5835,64.6812,64.4649,64.5207,43009.0
2016-02-10 10:50:00,92.46,92.7,92.39,92.59,53700.0,64.5067,64.6742,64.4579,64.5974,53700.0
2016-02-10 11:00:00,92.62,92.96,92.48,92.57,67612.0,64.6184,64.8556,64.5207,64.5835,67612.0
2016-02-10 11:10:00,92.57,92.67,92.38,92.54,40043.0,64.5835,64.6533,64.4509,64.5626,40043.0
2016-02-10 11:20:00,92.55,92.75,92.4,92.41,34820.0,64.5695,64.7091,64.4649,64.4719,34820.0
2016-02-10 11:30:00,92.45,92.58,92.35,92.38,44122.0,64.4998,64.5905,64.43,64.4509,44122.0
2016-02-10 11:40:00,92.35,92.63,92.29,92.62,25504.0,64.43,64.6254,64.3881,64.6184,25504.0
2016-02-10 11:50:00,92.6,92.61,92.29,92.35,32574.0,64.6044,64.6114,64.3881,64.43,32574.0
2016-02-10 12:00:00,92.37,92.44,92.09,92.09,54567.0,64.444,64.4928,64.2486,64.2486,54567.0
2016-02-10 12:10:00,92.06,92.06,91.72,91.85,37296.0,64.2277,64.2277,63.9905,64.0812,37296.0
2016-02-10 12:20:00,91.93,92.15,91.93,92.02,17307.0,64.137,64.2905,64.137,64.1998,17307.0
2016-02-10 12:30:00,92.02,92.06,91.78,91.83,25868.0,64.1998,64.2277,64.0323,64.0672,25868.0
2016-02-10 12:40:00,91.9,91.92,91.78,91.9,17909.0,64.116,64.13,64.0323,64.116,17909.0
2016-02-10 12:50:00,91.92,92.0,91.8,91.96,16743.0,64.13,64.1858,64.0463,64.1579,16743.0
2016-02-10 13:00:00,91.94,92.12,91.89,91.89,16286.0,64.144,64.2695,64.1091,64.1091,16286.0
2016-02-10 13:10:00,91.88,92.07,91.75,91.81,13611.0,64.1021,64.2347,64.0114,64.0533,13611.0
2016-02-10 13:20:00,91.84,91.91,91.39,91.39,17434.0,64.0742,64.123,63.7602,63.7602,17434.0
2016-02-10 13:30:00,91.38,91.4,91.2,91.27,16654.0,63.7533,63.7672,63.6277,63.6765,16654.0
2016-02-10 13:40:00,91.28,91.41,91.24,91.35,17830.0,63.6835,63.7742,63.6556,63.7323,17830.0
2016-02-10 13:50:00,91.33,91.33,91.12,91.19,16647.0,63.7184,63.7184,63.5719,63.6207,16647.0
2016-02-10 14:00:00,91.21,91.45,91.21,91.44,25643.0,63.6347,63.8021,63.6347,63.7951,25643.0
2016-02-10 14:10:00,91.46,91.6,91.41,91.51,23114.0,63.8091,63.9067,63.7742,63.844,23114.0
2016-02-10 14:20:00,91.49,91.52,91.16,91.2,22130.0,63.83,63.8509,63.5998,63.6277,22130.0
2016-02-10 14:30:00,91.2,91.45,91.19,91.19,19417.0,63.6277,63.8021,63.6207,63.6207,19417.0
2016-02-10 14:40:00,91.18,91.18,90.78,90.88,24859.0,63.6137,63.6137,63.3347,63.4044,24859.0
2016-02-10 14:50:00,90.89,91.13,90.87,90.99,26219.0,63.4114,63.5788,63.3974,63.4812,26219.0
2016-02-10 15:00:00,91.0,91.58,91.0,91.39,31450.0,63.4881,63.8928,63.4881,63.7602,31450.0
2016-02-10 15:10:00,91.4,91.51,90.88,90.91,23883.0,63.7672,63.844,63.4044,63.4254,23883.0
2016-02-10 15:20:00,90.91,91.15,90.83,90.83,28737.0,63.4254,63.5928,63.3695,63.3695,28737.0
2016-02-10 15:30:00,90.83,91.08,90.65,90.65,57321.0,63.3695,63.544,63.244,63.244,57321.0
2016-02-10 15:40:00,90.65,90.73,90.44,90.57,58539.0,63.244,63.2998,63.0974,63.1881,58539.0
2016-02-10 15:50:00,90.56,90.64,90.44,90.53,143882.0,63.1812,63.237,63.0974,63.1602,143882.0
2016-02-11 09:30:00,88.36,89.1,88.32,88.32,52424.0,61.6463,62.1626,61.6184,61.6184,52424.0
2016-02-11 09:40:00,88.33,89.5,88.33,89.43,63022.0,61.6254,62.4416,61.6254,62.3928,63022.0
2016-02-11 09:50:00,89.56,90.12,89.55,90.0,30885.0,62.4835,62.8742,62.4765,62.7905,30885.0
2016-02-11 10:00:00,90.0,90.54,89.84,90.41,41113.0,62.7905,63.1672,62.6788,63.0765,41113.0
2016-02-11 10:10:00,90.39,90.55,90.22,90.43,21601.0,63.0626,63.1742,62.944,63.0905,21601.0
2016-02-11 10:20:00,90.34,90.51,90.08,90.08,11174.0,63.0277,63.1463,62.8463,62.8463,11174.0
2016-02-11 10:30:00,90.04,90.12,89.8,89.82,25848.0,62.8184,62.8742,62.6509,62.6649,25848.0
2016-02-11 10:40:00,89.76,89.76,89.48,89.55,23648.0,62.623,62.623,62.4277,62.4765,23648.0
2016-02-11 10:50:00,89.56,89.56,89.01,89.03,32419.0,62.4835,62.4835,62.0998,62.1137,32419.0
2016-02-11 11:00:00,89.01,89.09,88.92,89.07,54119.0,62.0998,62.1556,62.037,62.1416,54119.0
2016-02-11 11:10:00,89.04,89.13,88.98,89.11,21039.0,62.1207,62.1835,62.0788,62.1695,21039.0
2016-02-11 11:20:00,89.15,89.22,88.97,89.07,19798.0,62.1975,62.2463,62.0719,62.1416,19798.0
2016-02-11 11:30:00,89.03,89.13,88.84,89.07,25982.0,62.1137,62.1835,61.9812,62.1416,25982.0
2016-02-11 11:40:00,89.06,89.09,88.68,88.69,25231.0,62.1347,62.1556,61.8695,61.8765,25231.0
2016-02-11 11:50:00,88.66,89.02,88.63,88.88,13802.0,61.8556,62.1068,61.8347,62.0091,13802.0
2016-02-11 12:00:00,88.87,89.53,88.75,89.28,19954.0,62.0021,62.4626,61.9184,62.2881,19954.0
2016-02-11 12:10:00,89.21,89.3,88.72,88.77,16548.0,62.2393,62.3021,61.8975,61.9323,16548.0
2016-02-11 12:20:00,88.77,89.01,88.71,88.86,19144.0,61.9323,62.0998,61.8905,61.9951,19144.0
2016-02-11 12:30:00,88.83,88.83,88.58,88.8,13268.0,61.9742,61.9742,61.7998,61.9533,13268.0
2016-02-11 12:40:00,88.79,88.89,88.66,88.86,17289.0,61.9463,62.0161,61.8556,61.9951,17289.0
2016-02-11 12:50:00,88.88,89.22,88.88,89.13,13886.0,62.0091,62.2463,62.0091,62.1835,13886.0
2016-02-11 13:00:00,89.16,89.35,89.01,89.08,17060.0,62.2044,62.337,62.0998,62.1486,17060.0
2016-02-11 13:10:00,89.2,89.3,89.0,89.3,14485.0,62.2323,62.3021,62.0928,62.3021,14485.0
2016-02-11 13:20:00,89.34,89.58,89.31,89.58,17183.0,62.33,62.4975,62.3091,62.4975,17183.0
2016-02-11 13:30:00,89.56,89.68,89.2,89.22,20252.0,62.4835,62.5672,62.2323,62.2463,20252.0
2016-02-11 13:40:00,89.21,89.36,89.09,89.27,44739.0,62.2393,62.344,62.1556,62.2812,44739.0
2016-02-11 13:50:00,89.28,89.65,89.21,89.65,61543.0,62.2881,62.5463,62.2393,62.5463,61543.0
2016-02-11 14:00:00,89.58,89.68,89.06,89.14,60727.0,62.4975,62.5672,62.1347,62.1905,60727.0
2016-02-11 14:10:00,89.14,89.22,88.95,88.96,25787.0,62.1905,62.2463,62.0579,62.0649,25787.0
2016-02-11 14:20:00,88.94,89.07,88.63,88.71,54587.0,62.0509,62.1416,61.8347,61.8905,54587.0
2016-02-11 14:30:00,88.68,89.16,88.51,89.13,37526.0,61.8695,62.2044,61.7509,62.1835,37526.0
2016-02-11 14:40:00,89.2,89.6,88.98,89.57,41149.0,62.2323,62.5114,62.0788,62.4905,41149.0
2016-02-11 14:50:00,89.57,89.81,89.2,89.27,37712.0,62.4905,62.6579,62.2323,62.2812,37712.0
2016-02-11 15:00:00,89.34,89.4,88.67,88.89,38656.0,62.33,62.3719,61.8626,62.0161,38656.0
2016-02-11 15:10:00,88.93,89.15,88.76,88.77,31392.0,62.044,62.1975,61.9254,61.9323,31392.0
2016-02-11 15:20:00,88.78,89.38,88.69,89.34,66879.0,61.9393,62.3579,61.8765,62.33,66879.0
2016-02-11 15:30:00,89.34,89.68,89.13,89.67,63091.0,62.33,62.5672,62.1835,62.5602,63091.0
2016-02-11 15:40:00,89.68,89.81,89.38,89.46,74082.0,62.5672,62.6579,62.3579,62.4137,74082.0
2016-02-11 15:50:00,89.51,89.63,89.2,89.33,169856.0,62.4486,62.5323,62.2323,62.323,169856.0
2016-02-12 09:30:00,90.92,90.98,89.91,90.81,59039.0,63.4323,63.4742,62.7277,63.3556,59039.0
2016-02-12 09:40:00,90.83,90.87,90.33,90.73,30085.0,63.3695,63.3974,63.0207,63.2998,30085.0
2016-02-12 09:50:00,90.65,90.82,90.07,90.11,20581.0,63.244,63.3626,62.8393,62.8672,20581.0
2016-02-12 10:00:00,90.09,90.4,89.78,90.24,24880.0,62.8533,63.0695,62.637,62.9579,24880.0
2016-02-12 10:10:00,90.25,90.47,89.81,90.4,19902.0,62.9649,63.1184,62.6579,63.0695,19902.0
2016-02-12 10:20:00,90.45,90.63,90.25,90.45,23937.0,63.1044,63.23,62.9649,63.1044,23937.0
2016-02-12 10:30:00,90.48,90.63,90.1,90.11,23153.0,63.1254,63.23,62.8602,62.8672,23153.0
2016-02-12 10:40:00,90.08,90.18,89.66,89.77,31457.0,62.8463,62.9161,62.5533,62.63,31457.0
2016-02-12 10:50:00,89.77,89.94,89.5,89.59,23817.0,62.63,62.7486,62.4416,62.5044,23817.0
2016-02-12 11:00:00,89.63,90.04,89.61,90.04,30025.0,62.5323,62.8184,62.5184,62.8184,30025.0
2016-02-12 11:10:00,90.0,90.47,89.92,90.31,33540.0,62.7905,63.1184,62.7347,63.0068,33540.0
2016-02-12 11:20:00,90.28,90.32,90.04,90.09,22919.0,62.9858,63.0137,62.8184,62.8533,22919.0
2016-02-12 11:30:00,90.09,90.26,90.01,90.01,31284.0,62.8533,62.9719,62.7974,62.7974,31284.0
2016-02-12 11:40:00,90.05,90.22,89.96,90.16,24605.0,62.8254,62.944,62.7626,62.9021,24605.0
2016-02-12 11:50:00,90.14,90.15,89.71,89.95,21571.0,62.8881,62.8951,62.5881,62.7556,21571.0
2016-02-12 12:00:00,89.99,90.12,89.83,89.83,19214.0,62.7835,62.8742,62.6719,62.6719,19214.0
2016-02-12 12:10:00,89.85,90.16,89.81,90.07,18604.0,62.6858,62.9021,62.6579,62.8393,18604.0
2016-02-12 12:20:00,90.0,90.16,90.0,90.07,18465.0,62.7905,62.9021,62.7905,62.8393,18465.0
2016-02-12 12:30:00,90.03,90.1,89.8,89.86,16319.0,62.8114,62.8602,62.6509,62.6928,16319.0
2016-02-12 12:40:00,89.84,90.01,89.75,89.99,24459.0,62.6788,62.7974,62.6161,62.7835,24459.0
2016-02-12 12:50:00,90.01,90.16,89.73,89.78,22587.0,62.7974,62.9021,62.6021,62.637,22587.0
2016-02-12 13:00:00,89.82,89.94,89.69,89.73,13357.0,62.6649,62.7486,62.5742,62.6021,13357.0
2016-02-12 13:10:00,89.74,89.87,89.54,89.56,21915.0,62.6091,62.6998,62.4695,62.4835,21915.0
2016-02-12 13:20:00,89.59,89.7,89.52,89.65,12104.0,62.5044,62.5812,62.4556,62.5463,12104.0
2016-02-12 13:30:00,89.67,89.76,89.6,89.74,12047.0,62.5602,62.623,62.5114,62.6091,12047.0
2016-02-12 13:40:00,89.75,90.22,89.66,90.19,28218.0,62.6161,62.944,62.5533,62.923,28218.0
2016-02-12 13:50:00,90.21,90.29,90.12,90.2,22192.0,62.937,62.9928,62.8742,62.93,22192.0
2016-02-12 14:00:00,90.19,90.29,90.01,90.29,29506.0,62.923,62.9928,62.7974,62.9928,29506.0
2016-02-12 14:10:00,90.3,90.46,90.12,90.35,15328.0,62.9998,63.1114,62.8742,63.0347,15328.0
2016-02-12 14:20:00,90.36,90.77,90.26,90.72,21712.0,63.0416,63.3277,62.9719,63.2928,21712.0
2016-02-12 14:30:00,90.74,90.84,90.63,90.77,21177.0,63.3068,63.3765,63.23,63.3277,21177.0
2016-02-12 14:40:00,90.74,90.98,90.66,90.89,23024.0,63.3068,63.4742,63.2509,63.4114,23024.0
2016-02-12 14:50:00,90.91,91.09,90.89,90.96,21360.0,63.4254,63.5509,63.4114,63.4602,21360.0
2016-02-12 15:00:00,90.94,91.21,90.9,91.2,27086.0,63.4463,63.6347,63.4184,63.6277,27086.0
2016-02-12 15:10:00,91.21,91.29,91.12,91.14,27625.0,63.6347,63.6905,63.5719,63.5858,27625.0
2016-02-12 15:20:00,91.11,91.19,91.01,91.19,34367.0,63.5649,63.6207,63.4951,63.6207,34367.0
2016-02-12 15:30:00,91.19,91.22,90.89,90.9,68682.0,63.6207,63.6416,63.4114,63.4184,68682.0
2016-02-12 15:40:00,90.87,91.1,90.86,91.01,50976.0,63.3974,63.5579,63.3905,63.4951,50976.0
2016-02-12 15:50:00,90.99,91.26,90.85,91.15,181791.0,63.4812,63.6695,63.3835,63.5928,181791.0
2016-02-16 09:30:00,90.51,92.37,90.51,91.9,49392.0,63.1463,64.444,63.1463,64.116,49392.0
2016-02-16 09:40:00,91.91,92.18,91.29,91.38,62574.0,64.123,64.3114,63.6905,63.7533,62574.0
2016-02-16 09:50:00,91.36,91.41,91.03,91.17,63069.0,63.7393,63.7742,63.5091,63.6067,63069.0
2016-02-16 10:00:00,91.19,91.48,90.82,91.28,48639.0,63.6207,63.823,63.3626,63.6835,48639.0
2016-02-16 10:10:00,91.27,91.54,91.16,91.16,59541.0,63.6765,63.8649,63.5998,63.5998,59541.0
2016-02-16 10:20:00,91.15,91.33,90.79,90.82,67407.0,63.5928,63.7184,63.3416,63.3626,67407.0
2016-02-16 10:30:00,90.81,91.5,90.77,91.44,83452.0,63.3556,63.837,63.3277,63.7951,83452.0
2016-02-16 10:40:00,91.41,91.6,91.07,91.08,57229.0,63.7742,63.9067,63.537,63.544,57229.0
2016-02-16 10:50:00,91.09,91.12,90.66,90.86,32722.0,63.5509,63.5719,63.2509,63.3905,32722.0
2016-02-16 11:00:00,90.85,91.01,90.52,90.66,32140.0,63.3835,63.4951,63.1533,63.2509,32140.0
2016-02-16 11:10:00,90.63,90.67,90.42,90.54,24634.0,63.23,63.2579,63.0835,63.1672,24634.0
2016-02-16 11:20:00,90.54,90.54,90.34,90.4,35740.0,63.1672,63.1672,63.0277,63.0695,35740.0
2016-02-16 11:30:00,90.42,90.7,90.42,90.69,29232.0,63.0835,63.2788,63.0835,63.2719,29232.0
2016-02-16 11:40:00,90.7,90.73,90.45,90.68,25594.0,63.2788,63.2998,63.1044,63.2649,25594.0
2016-02-16 11:50:00,90.71,90.79,90.5,90.61,25774.0,63.2858,63.3416,63.1393,63.2161,25774.0
2016-02-16 12:00:00,90.62,90.83,90.61,90.69,27595.0,63.223,63.3695,63.2161,63.2719,27595.0
2016-02-16 12:10:00,90.7,90.7,90.38,90.4,33194.0,63.2788,63.2788,63.0556,63.0695,33194.0
2016-02-16 12:20:00,90.35,90.52,90.29,90.29,50876.0,63.0347,63.1533,62.9928,62.9928,50876.0
2016-02-16 12:30:00,90.31,90.31,90.09,90.24,57379.0,63.0068,63.0068,62.8533,62.9579,57379.0
2016-02-16 12:40:00,90.21,90.46,90.17,90.46,36478.0,62.937,63.1114,62.9091,63.1114,36478.0
2016-02-16 12:50:00,90.48,90.49,90.31,90.44,26576.0,63.1254,63.1323,63.0068,63.0974,26576.0
2016-02-16 13:00:00,90.44,90.73,90.43,90.48,31857.0,63.0974,63.2998,63.0905,63.1254,31857.0
2016-02-16 13:10:00,90.46,90.76,90.41,90.69,25693.0,63.1114,63.3207,63.0765,63.2719,25693.0
2016-02-16 13:20:00,90.7,90.81,90.47,90.75,25879.0,63.2788,63.3556,63.1184,63.3137,25879.0
2016-02-16 13:30:00,90.75,90.88,90.61,90.64,20582.0,63.3137,63.4044,63.2161,63.237,20582.0
2016-02-16 13:40:00,90.65,90.65,90.47,90.52,26055.0,63.244,63.244,63.1184,63.1533,26055.0
2016-02-16 13:50:00,90.52,90.9,90.51,90.8,29401.0,63.1533,63.4184,63.1463,63.3486,29401.0
2016-02-16 14:00:00,90.81,90.9,90.63,90.64,27813.0,63.3556,63.4184,63.23,63.237,27813.0
2016-02-16 14:10:00,90.65,90.81,90.55,90.61,30716.0,63.244,63.3556,63.1742,63.2161,30716.0
2016-02-16 14:20:00,90.63,90.67,90.47,90.66,26085.0,63.23,63.2579,63.1184,63.2509,26085.0
2016-02-16 14:30:00,90.66,90.74,90.37,90.4,29503.0,63.2509,63.3068,63.0486,63.0695,29503.0
2016-02-16 14:40:00,90.38,90.53,90.38,90.48,37104.0,63.0556,63.1602,63.0556,63.1254,37104.0
2016-02-16 14:50:00,90.48,90.57,90.37,90.46,44960.0,63.1254,63.1881,63.0486,63.1114,44960.0
2016-02-16 15:00:00,90.46,90.55,90.39,90.41,41591.0,63.1114,63.1742,63.0626,63.0765,41591.0
2016-02-16 15:10:00,90.42,90.66,90.33,90.63,51425.0,63.0835,63.2509,63.0207,63.23,51425.0
2016-02-16 15:20:00,90.64,90.83,90.52,90.82,53450.0,63.237,63.3695,63.1533,63.3626,53450.0
2016-02-16 15:30:00,90.82,90.82,90.42,90.59,109601.0,63.3626,63.3626,63.0835,63.2021,109601.0
2016-02-16 15:40:00,90.58,90.63,90.37,90.42,76397.0,63.1951,63.23,63.0486,63.0835,76397.0
2016-02-16 15:50:00,90.42,90.73,90.42,90.71,237790.0,63.0835,63.2998,63.0835,63.2858,237790.0
2016-02-17 09:30:00,91.68,91.83,90.97,91.15,46823.0,63.9626,64.0672,63.4672,63.5928,46823.0
2016-02-17 09:40:00,91.11,91.32,90.38,90.53,48371.0,63.5649,63.7114,63.0556,63.1602,48371.0
2016-02-17 09:50:00,90.54,90.84,90.39,90.56,54961.0,63.1672,63.3765,63.0626,63.1812,54961.0
2016-02-17 10:00:00,90.56,90.9,90.38,90.57,51289.0,63.1812,63.4184,63.0556,63.1881,51289.0
2016-02-17 10:10:00,90.59,90.76,90.25,90.75,87206.0,63.2021,63.3207,62.9649,63.3137,87206.0
2016-02-17 10:20:00,90.78,90.85,90.25,90.42,96026.0,63.3347,63.3835,62.9649,63.0835,96026.0
2016-02-17 10:30:00,90.42,90.5,90.2,90.21,44056.0,63.0835,63.1393,62.93,62.937,44056.0
2016-02-17 10:40:00,90.22,90.73,90.21,90.65,82067.0,62.944,63.2998,62.937,63.244,82067.0
2016-02-17 10:50:00,90.69,91.03,90.52,90.87,38396.0,63.2719,63.5091,63.1533,63.3974,38396.0
2016-02-17 11:00:00,90.85,90.9,90.7,90.72,63750.0,63.3835,63.4184,63.2788,63.2928,63750.0
2016-02-17 11:10:00,90.74,91.0,90.57,90.98,40910.0,63.3068,63.4881,63.1881,63.4742,40910.0
2016-02-17 11:20:00,90.96,91.51,90.92,91.51,48385.0,63.4602,63.844,63.4323,63.844,48385.0
2016-02-17 11:30:00,91.49,91.61,91.18,91.31,38068.0,63.83,63.9137,63.6137,63.7044,38068.0
2016-02-17 11:40:00,91.31,91.31,91.13,91.14,26704.0,63.7044,63.7044,63.5788,63.5858,26704.0
2016-02-17 11:50:00,91.16,91.21,91.0,91.14,21143.0,63.5998,63.6347,63.4881,63.5858,21143.0
2016-02-17 12:00:00,91.1,91.56,91.07,91.45,30295.0,63.5579,63.8788,63.537,63.8021,30295.0
2016-02-17 12:10:00,91.47,91.65,91.37,91.64,25523.0,63.8161,63.9416,63.7463,63.9347,25523.0
2016-02-17 12:20:00,91.64,91.91,91.57,91.78,28960.0,63.9347,64.123,63.8858,64.0323,28960.0
2016-02-17 12:30:00,91.79,91.9,91.54,91.58,21079.0,64.0393,64.116,63.8649,63.8928,21079.0
2016-02-17 12:40:00,91.59,91.66,91.31,91.41,21893.0,63.8998,63.9486,63.7044,63.7742,21893.0
2016-02-17 12:50:00,91.43,91.44,91.28,91.38,18811.0,63.7881,63.7951,63.6835,63.7533,18811.0
2016-02-17 13:00:00,91.4,91.48,91.29,91.48,19877.0,63.7672,63.823,63.6905,63.823,19877.0
2016-02-17 13:10:00,91.47,91.51,91.38,91.47,19171.0,63.8161,63.844,63.7533,63.8161,19171.0
2016-02-17 13:20:00,91.47,91.54,91.29,91.54,16049.0,63.8161,63.8649,63.6905,63.8649,16049.0
2016-02-17 13:30:00,91.56,91.57,91.39,91.39,18400.0,63.8788,63.8858,63.7602,63.7602,18400.0
2016-02-17 13:40:00,91.4,91.48,91.28,91.37,20347.0,63.7672,63.823,63.6835,63.7463,20347.0
2016-02-17 13:50:00,91.37,91.37,91.06,91.17,22824.0,63.7463,63.7463,63.53,63.6067,22824.0
2016-02-17 14:00:00,91.17,91.6,91.1,91.54,35186.0,63.6067,63.9067,63.5579,63.8649,35186.0
2016-02-17 14:10:00,91.51,91.83,91.43,91.72,20318.0,63.844,64.0672,63.7881,63.9905,20318.0
2016-02-17 14:20:00,91.74,91.86,91.69,91.8,22513.0,64.0044,64.0881,63.9695,64.0463,22513.0
2016-02-17 14:30:00,91.82,92.07,91.75,91.84,33947.0,64.0602,64.2347,64.0114,64.0742,33947.0
2016-02-17 14:40:00,91.83,92.09,91.79,91.94,28383.0,64.0672,64.2486,64.0393,64.144,28383.0
2016-02-17 14:50:00,91.93,91.98,91.68,91.69,23276.0,64.137,64.1719,63.9626,63.9695,23276.0
2016-02-17 15:00:00,91.69,91.97,91.69,91.91,25584.0,63.9695,64.1649,63.9695,64.123,25584.0
2016-02-17 15:10:00,91.9,91.93,91.8,91.93,36586.0,64.116,64.137,64.0463,64.137,36586.0
2016-02-17 15:20:00,91.92,91.98,91.78,91.93,40952.0,64.13,64.1719,64.0323,64.137,40952.0
2016-02-17 15:30:00,91.91,91.92,91.63,91.81,50430.0,64.123,64.13,63.9277,64.0533,50430.0
2016-02-17 15:40:00,91.81,91.9,91.69,91.74,56460.0,64.0533,64.116,63.9695,64.0044,56460.0
2016-02-17 15:50:00,91.75,92.19,91.75,92.15,327984.0,64.0114,64.3184,64.0114,64.2905,327984.0
2016-02-18 09:30:00,91.97,92.13,91.33,91.86,36275.0,64.1649,64.2765,63.7184,64.0881,36275.0
2016-02-18 09:40:00,91.81,92.13,91.42,91.91,87556.0,64.0533,64.2765,63.7812,64.123,87556.0
2016-02-18 09:50:00,91.94,91.98,91.42,91.53,37438.0,64.144,64.1719,63.7812,63.8579,37438.0
2016-02-18 10:00:00,91.52,91.53,91.28,91.33,19700.0,63.8509,63.8579,63.6835,63.7184,19700.0
2016-02-18 10:10:00,91.31,91.55,91.2,91.45,29281.0,63.7044,63.8719,63.6277,63.8021,29281.0
2016-02-18 10:20:00,91.47,91.47,91.08,91.08,24536.0,63.8161,63.8161,63.544,63.544,24536.0
2016-02-18 10:30:00,91.07,91.2,90.93,91.05,18603.0,63.537,63.6277,63.4393,63.523,18603.0
2016-02-18 10:40:00,91.03,91.1,90.88,90.88,21963.0,63.5091,63.5579,63.4044,63.4044,21963.0
2016-02-18 10:50:00,90.83,91.15,90.72,91.04,18380.0,63.3695,63.5928,63.2928,63.5161,18380.0
2016-02-18 11:00:00,91.02,91.16,90.9,91.1,15233.0,63.5021,63.5998,63.4184,63.5579,15233.0
2016-02-18 11:10:00,91.17,91.27,91.07,91.07,11983.0,63.6067,63.6765,63.537,63.537,11983.0
2016-02-18 11:20:00,91.05,91.2,90.89,91.17,14281.0,63.523,63.6277,63.4114,63.6067,14281.0
2016-02-18 11:30:00,91.2,91.65,91.18,91.65,26492.0,63.6277,63.9416,63.6137,63.9416,26492.0
2016-02-18 11:40:00,91.63,91.74,91.48,91.48,18920.0,63.9277,64.0044,63.823,63.823,18920.0
2016-02-18 11:50:00,91.46,91.67,91.44,91.62,31430.0,63.8091,63.9556,63.7951,63.9207,31430.0
2016-02-18 12:00:00,91.61,91.8,91.6,91.6,21647.0,63.9137,64.0463,63.9067,63.9067,21647.0
2016-02-18 12:10:00,91.59,91.65,91.52,91.56,14975.0,63.8998,63.9416,63.8509,63.8788,14975.0
2016-02-18 12:20:00,91.54,91.85,91.53,91.83,20999.0,63.8649,64.0812,63.8579,64.0672,20999.0
2016-02-18 12:30:00,91.84,91.84,91.53,91.53,9794.0,64.0742,64.0742,63.8579,63.8579,9794.0
2016-02-18 12:40:00,91.53,91.67,91.47,91.47,13653.0,63.8579,63.9556,63.8161,63.8161,13653.0
2016-02-18 12:50:00,91.5,91.79,91.47,91.76,16753.0,63.837,64.0393,63.8161,64.0184,16753.0
2016-02-18 13:00:00,91.75,91.78,91.6,91.69,13642.0,64.0114,64.0323,63.9067,63.9695,13642.0
2016-02-18 13:10:00,91.62,91.68,91.38,91.42,15167.0,63.9207,63.9626,63.7533,63.7812,15167.0
2016-02-18 13:20:00,91.42,91.56,91.33,91.49,13450.0,63.7812,63.8788,63.7184,63.83,13450.0
2016-02-18 13:30:00,91.56,91.75,91.53,91.58,14082.0,63.8788,64.0114,63.8579,63.8928,14082.0
2016-02-18 13:40:00,91.58,91.61,91.47,91.5,22139.0,63.8928,63.9137,63.8161,63.837,22139.0
2016-02-18 13:50:00,91.54,91.64,91.53,91.6,14517.0,63.8649,63.9347,63.8579,63.9067,14517.0
2016-02-18 14:00:00,91.62,91.72,91.6,91.62,28059.0,63.9207,63.9905,63.9067,63.9207,28059.0
2016-02-18 14:10:00,91.67,91.68,91.42,91.43,11118.0,63.9556,63.9626,63.7812,63.7881,11118.0
2016-02-18 14:20:00,91.44,91.48,91.35,91.45,45851.0,63.7951,63.823,63.7323,63.8021,45851.0
2016-02-18 14:30:00,91.47,91.54,91.36,91.4,26215.0,63.8161,63.8649,63.7393,63.7672,26215.0
2016-02-18 14:40:00,91.4,91.41,91.24,91.28,13495.0,63.7672,63.7742,63.6556,63.6835,13495.0
2016-02-18 14:50:00,91.29,91.5,91.25,91.4,21954.0,63.6905,63.837,63.6626,63.7672,21954.0
2016-02-18 15:00:00,91.42,91.47,91.35,91.41,29133.0,63.7812,63.8161,63.7323,63.7742,29133.0
2016-02-18 15:10:00,91.41,91.49,91.34,91.49,32499.0,63.7742,63.83,63.7254,63.83,32499.0
2016-02-18 15:20:00,91.5,91.5,91.36,91.4,31243.0,63.837,63.837,63.7393,63.7672,31243.0
2016-02-18 15:30:00,91.4,91.54,91.37,91.51,30542.0,63.7672,63.8649,63.7463,63.844,30542.0
2016-02-18 15:40:00,91.55,91.55,91.17,91.19,52260.0,63.8719,63.8719,63.6067,63.6207,52260.0
2016-02-18 15:50:00,91.18,91.34,91.12,91.3,113095.0,63.6137,63.7254,63.5719,63.6974,113095.0
2016-02-19 09:30:00,91.43,91.79,90.81,91.5,133885.0,63.7881,64.0393,63.3556,63.837,133885.0
2016-02-19 09:40:00,91.59,91.8,91.33,91.74,15983.0,63.8998,64.0463,63.7184,64.0044,15983.0
2016-02-19 09:50:00,91.74,92.69,91.74,92.69,43316.0,64.0044,64.6672,64.0044,64.6672,43316.0
2016-02-19 10:00:00,92.68,93.06,92.53,93.05,48489.0,64.6602,64.9253,64.5556,64.9184,48489.0
2016-02-19 10:10:00,93.1,93.65,93.09,93.31,68451.0,64.9533,65.337,64.9463,65.0998,68451.0
2016-02-19 10:20:00,93.31,93.77,93.29,93.48,44694.0,65.0998,65.4207,65.0858,65.2184,44694.0
2016-02-19 10:30:00,93.45,93.63,93.29,93.6,21313.0,65.1974,65.323,65.0858,65.3021,21313.0
2016-02-19 10:40:00,93.55,93.61,93.32,93.35,32478.0,65.2672,65.3091,65.1067,65.1277,32478.0
2016-02-19 10:50:00,93.38,93.38,93.18,93.34,9962.0,65.1486,65.1486,65.0091,65.1207,9962.0
2016-02-19 11:00:00,93.28,93.35,93.02,93.06,16153.0,65.0788,65.1277,64.8974,64.9253,16153.0
2016-02-19 11:10:00,93.12,93.37,93.05,93.35,17623.0,64.9672,65.1416,64.9184,65.1277,17623.0
2016-02-19 11:20:00,93.37,93.56,93.37,93.56,20902.0,65.1416,65.2742,65.1416,65.2742,20902.0
2016-02-19 11:30:00,93.6,93.66,93.41,93.62,27206.0,65.3021,65.344,65.1695,65.316,27206.0
2016-02-19 11:40:00,93.63,93.72,93.55,93.65,34759.0,65.323,65.3858,65.2672,65.337,34759.0
2016-02-19 11:50:00,93.65,93.75,93.44,93.48,35469.0,65.337,65.4067,65.1905,65.2184,35469.0
2016-02-19 12:00:00,93.48,93.71,93.48,93.65,24680.0,65.2184,65.3788,65.2184,65.337,24680.0
2016-02-19 12:10:00,93.65,93.74,93.45,93.49,14981.0,65.337,65.3998,65.1974,65.2253,14981.0
2016-02-19 12:20:00,93.5,93.57,93.37,93.48,17019.0,65.2323,65.2812,65.1416,65.2184,17019.0
2016-02-19 12:30:00,93.49,93.7,93.45,93.67,17717.0,65.2253,65.3719,65.1974,65.3509,17717.0
2016-02-19 12:40:00,93.66,93.76,93.62,93.68,11089.0,65.344,65.4137,65.316,65.3579,11089.0
2016-02-19 12:50:00,93.71,93.78,93.59,93.68,29267.0,65.3788,65.4277,65.2951,65.3579,29267.0
2016-02-19 13:00:00,93.69,93.86,93.62,93.62,24312.0,65.3649,65.4835,65.316,65.316,24312.0
2016-02-19 13:10:00,93.59,93.75,93.54,93.75,11245.0,65.2951,65.4067,65.2602,65.4067,11245.0
2016-02-19 13:20:00,93.75,93.87,93.62,93.64,14726.0,65.4067,65.4905,65.316,65.33,14726.0
2016-02-19 13:30:00,93.65,93.72,93.61,93.65,7439.0,65.337,65.3858,65.3091,65.337,7439.0
2016-02-19 13:40:00,93.64,93.64,93.55,93.58,7684.0,65.33,65.33,65.2672,65.2881,7684.0
2016-02-19 13:50:00,93.58,93.59,93.44,93.54,15885.0,65.2881,65.2951,65.1905,65.2602,15885.0
2016-02-19 14:00:00,93.52,93.74,93.51,93.71,19209.0,65.2463,65.3998,65.2393,65.3788,19209.0
2016-02-19 14:10:00,93.7,93.73,93.63,93.69,12435.0,65.3719,65.3928,65.323,65.3649,12435.0
2016-02-19 14:20:00,93.66,93.66,93.4,93.4,12573.0,65.344,65.344,65.1626,65.1626,12573.0
2016-02-19 14:30:00,93.42,93.44,93.17,93.17,21068.0,65.1765,65.1905,65.0021,65.0021,21068.0
2016-02-19 14:40:00,93.18,93.2,93.08,93.12,45188.0,65.0091,65.023,64.9393,64.9672,45188.0
2016-02-19 14:50:00,93.12,93.2,93.03,93.2,17901.0,64.9672,65.023,64.9044,65.023,17901.0
2016-02-19 15:00:00,93.18,93.4,93.15,93.4,23546.0,65.0091,65.1626,64.9881,65.1626,23546.0
2016-02-19 15:10:00,93.37,93.43,93.32,93.35,33391.0,65.1416,65.1835,65.1067,65.1277,33391.0
2016-02-19 15:20:00,93.37,93.43,93.23,93.26,36301.0,65.1416,65.1835,65.044,65.0649,36301.0
2016-02-19 15:30:00,93.26,93.3,93.14,93.28,44367.0,65.0649,65.0928,64.9812,65.0788,44367.0
2016-02-19 15:40:00,93.27,93.33,93.2,93.26,65940.0,65.0719,65.1137,65.023,65.0649,65940.0
2016-02-19 15:50:00,93.31,93.37,93.22,93.32,134141.0,65.0998,65.1416,65.037,65.1067,134141.0
2016-02-22 09:30:00,94.0,94.45,93.86,94.22,48071.0,65.5812,65.8951,65.4835,65.7346,48071.0
2016-02-22 09:40:00,94.18,94.37,93.78,93.82,29675.0,65.7067,65.8393,65.4277,65.4556,29675.0
2016-02-22 09:50:00,93.84,93.91,93.52,93.76,15263.0,65.4695,65.5184,65.2463,65.4137,15263.0
2016-02-22 10:00:00,93.74,93.88,93.4,93.41,39752.0,65.3998,65.4974,65.1626,65.1695,39752.0
2016-02-22 10:10:00,93.38,93.41,92.7,92.7,28603.0,65.1486,65.1695,64.6742,64.6742,28603.0
2016-02-22 10:20:00,92.74,92.74,92.33,92.6,46150.0,64.7021,64.7021,64.416,64.6044,46150.0
2016-02-22 10:30:00,92.66,92.97,92.59,92.66,33040.0,64.6463,64.8626,64.5974,64.6463,33040.0
2016-02-22 10:40:00,92.69,92.8,92.35,92.53,44901.0,64.6672,64.744,64.43,64.5556,44901.0
2016-02-22 10:50:00,92.56,92.94,92.56,92.78,38122.0,64.5765,64.8416,64.5765,64.73,38122.0
2016-02-22 11:00:00,92.76,92.76,92.46,92.53,17850.0,64.716,64.716,64.5067,64.5556,17850.0
2016-02-22 11:10:00,92.53,92.61,92.42,92.52,21219.0,64.5556,64.6114,64.4788,64.5486,21219.0
2016-02-22 11:20:00,92.54,92.7,92.51,92.55,30917.0,64.5626,64.6742,64.5416,64.5695,30917.0
2016-02-22 11:30:00,92.55,92.66,92.4,92.45,23479.0,64.5695,64.6463,64.4649,64.4998,23479.0
2016-02-22 11:40:00,92.47,92.47,92.14,92.27,27662.0,64.5137,64.5137,64.2835,64.3742,27662.0
2016-02-22 11:50:00,92.23,92.27,91.97,91.97,19752.0,64.3463,64.3742,64.1649,64.1649,19752.0
2016-02-22 12:00:00,92.0,92.06,91.86,91.99,25697.0,64.1858,64.2277,64.0881,64.1788,25697.0
2016-02-22 12:10:00,92.01,92.06,91.78,91.87,16849.0,64.1928,64.2277,64.0323,64.0951,16849.0
2016-02-22 12:20:00,91.87,91.88,91.76,91.81,47942.0,64.0951,64.1021,64.0184,64.0533,47942.0
2016-02-22 12:30:00,91.81,92.13,91.77,92.04,26259.0,64.0533,64.2765,64.0254,64.2137,26259.0
2016-02-22 12:40:00,92.07,92.07,91.73,91.77,25640.0,64.2347,64.2347,63.9974,64.0254,25640.0
2016-02-22 12:50:00,91.79,91.85,91.61,91.61,28396.0,64.0393,64.0812,63.9137,63.9137,28396.0
2016-02-22 13:00:00,91.65,92.01,91.59,91.88,27688.0,63.9416,64.1928,63.8998,64.1021,27688.0
2016-02-22 13:10:00,91.93,92.05,91.9,91.91,14703.0,64.137,64.2207,64.116,64.123,14703.0
2016-02-22 13:20:00,91.93,91.99,91.85,91.89,13438.0,64.137,64.1788,64.0812,64.1091,13438.0
2016-02-22 13:30:00,91.91,92.31,91.91,92.31,17472.0,64.123,64.4021,64.123,64.4021,17472.0
2016-02-22 13:40:00,92.31,92.32,92.17,92.19,11922.0,64.4021,64.4091,64.3044,64.3184,11922.0
2016-02-22 13:50:00,92.18,92.2,92.03,92.1,15561.0,64.3114,64.3254,64.2067,64.2556,15561.0
2016-02-22 14:00:00,92.08,92.18,92.02,92.02,16226.0,64.2416,64.3114,64.1998,64.1998,16226.0
2016-02-22 14:10:00,91.99,92.02,91.81,91.81,14536.0,64.1788,64.1998,64.0533,64.0533,14536.0
2016-02-22 14:20:00,91.83,91.93,91.79,91.87,18320.0,64.0672,64.137,64.0393,64.0951,18320.0
2016-02-22 14:30:00,91.83,91.86,91.71,91.73,21740.0,64.0672,64.0881,63.9835,63.9974,21740.0
2016-02-22 14:40:00,91.74,91.76,91.61,91.64,16772.0,64.0044,64.0184,63.9137,63.9347,16772.0
2016-02-22 14:50:00,91.65,91.68,91.62,91.64,19383.0,63.9416,63.9626,63.9207,63.9347,19383.0
2016-02-22 15:00:00,91.64,91.68,91.55,91.66,23494.0,63.9347,63.9626,63.8719,63.9486,23494.0
2016-02-22 15:10:00,91.64,91.72,91.62,91.71,34232.0,63.9347,63.9905,63.9207,63.9835,34232.0
2016-02-22 15:20:00,91.68,91.9,91.66,91.89,28199.0,63.9626,64.116,63.9486,64.1091,28199.0
2016-02-22 15:30:00,91.85,92.02,91.85,91.99,43366.0,64.0812,64.1998,64.0812,64.1788,43366.0
2016-02-22 15:40:00,92.0,92.02,91.85,91.89,50448.0,64.1858,64.1998,64.0812,64.1091,50448.0
2016-02-22 15:50:00,91.89,91.98,91.83,91.98,122910.0,64.1091,64.1719,64.0672,64.1719,122910.0
2016-02-23 09:30:00,92.04,93.39,91.21,92.45,111809.0,64.2137,65.1556,63.6347,64.4998,111809.0
2016-02-23 09:40:00,92.55,92.79,91.8,92.07,40959.0,64.5695,64.737,64.0463,64.2347,40959.0
2016-02-23 09:50:00,92.09,92.51,91.96,92.37,12364.0,64.2486,64.5416,64.1579,64.444,12364.0
2016-02-23 10:00:00,92.32,92.52,92.02,92.02,38539.0,64.4091,64.5486,64.1998,64.1998,38539.0
2016-02-23 10:10:00,91.9,92.0,91.23,91.36,27439.0,64.116,64.1858,63.6486,63.7393,27439.0
2016-02-23 10:20:00,91.41,91.84,91.31,91.67,20555.0,63.7742,64.0742,63.7044,63.9556,20555.0
2016-02-23 10:30:00,91.69,91.69,91.24,91.28,31834.0,63.9695,63.9695,63.6556,63.6835,31834.0
2016-02-23 10:40:00,91.3,91.81,91.26,91.8,46219.0,63.6974,64.0533,63.6695,64.0463,46219.0
2016-02-23 10:50:00,91.79,91.98,91.58,91.72,66404.0,64.0393,64.1719,63.8928,63.9905,66404.0
2016-02-23 11:00:00,91.73,91.73,91.45,91.53,18041.0,63.9974,63.9974,63.8021,63.8579,18041.0
2016-02-23 11:10:00,91.54,91.83,91.46,91.61,13565.0,63.8649,64.0672,63.8091,63.9137,13565.0
2016-02-23 11:20:00,91.56,91.64,91.42,91.64,9576.0,63.8788,63.9347,63.7812,63.9347,9576.0
2016-02-23 11:30:00,91.62,91.92,91.51,91.88,12128.0,63.9207,64.13,63.844,64.1021,12128.0
2016-02-23 11:40:00,91.98,92.19,91.92,92.04,23701.0,64.1719,64.3184,64.13,64.2137,23701.0
2016-02-23 11:50:00,92.01,92.1,91.97,91.98,18061.0,64.1928,64.2556,64.1649,64.1719,18061.0
2016-02-23 12:00:00,91.99,92.08,91.93,91.95,16695.0,64.1788,64.2416,64.137,64.1509,16695.0
2016-02-23 12:10:00,91.94,92.01,91.87,91.93,20768.0,64.144,64.1928,64.0951,64.137,20768.0
2016-02-23 12:20:00,91.87,91.98,91.84,91.92,18017.0,64.0951,64.1719,64.0742,64.13,18017.0
2016-02-23 12:30:00,91.94,92.09,91.77,92.05,23547.0,64.144,64.2486,64.0254,64.2207,23547.0
2016-02-23 12:40:00,92.05,92.14,92.02,92.14,8612.0,64.2207,64.2835,64.1998,64.2835,8612.0
2016-02-23 12:50:00,92.14,92.18,92.06,92.13,10596.0,64.2835,64.3114,64.2277,64.2765,10596.0
2016-02-23 13:00:00,92.12,92.14,92.05,92.14,11378.0,64.2695,64.2835,64.2207,64.2835,11378.0
2016-02-23 13:10:00,92.15,92.15,92.01,92.07,15512.0,64.2905,64.2905,64.1928,64.2347,15512.0
2016-02-23 13:20:00,92.09,92.12,91.99,92.1,11075.0,64.2486,64.2695,64.1788,64.2556,11075.0
2016-02-23 13:30:00,92.12,92.14,91.98,92.05,15431.0,64.2695,64.2835,64.1719,64.2207,15431.0
2016-02-23 13:40:00,92.04,92.05,91.86,91.9,25912.0,64.2137,64.2207,64.0881,64.116,25912.0
2016-02-23 13:50:00,91.91,91.99,91.81,91.98,26293.0,64.123,64.1788,64.0533,64.1719,26293.0
2016-02-23 14:00:00,91.99,92.07,91.97,92.04,17070.0,64.1788,64.2347,64.1649,64.2137,17070.0
2016-02-23 14:10:00,92.03,92.12,91.96,92.12,27908.0,64.2067,64.2695,64.1579,64.2695,27908.0
2016-02-23 14:20:00,92.12,92.14,92.03,92.08,17055.0,64.2695,64.2835,64.2067,64.2416,17055.0
2016-02-23 14:30:00,92.07,92.12,91.98,91.99,19770.0,64.2347,64.2695,64.1719,64.1788,19770.0
2016-02-23 14:40:00,91.98,91.99,91.8,91.82,18802.0,64.1719,64.1788,64.0463,64.0602,18802.0
2016-02-23 14:50:00,91.83,91.87,91.71,91.82,21180.0,64.0672,64.0951,63.9835,64.0602,21180.0
2016-02-23 15:00:00,91.85,91.9,91.65,91.66,23089.0,64.0812,64.116,63.9416,63.9486,23089.0
2016-02-23 15:10:00,91.66,91.69,91.59,91.68,25473.0,63.9486,63.9695,63.8998,63.9626,25473.0
2016-02-23 15:20:00,91.68,91.71,91.58,91.58,35524.0,63.9626,63.9835,63.8928,63.8928,35524.0
2016-02-23 15:30:00,91.6,92.03,91.6,92.03,31248.0,63.9067,64.2067,63.9067,64.2067,31248.0
2016-02-23 15:40:00,92.04,92.07,91.98,92.06,53934.0,64.2137,64.2347,64.1719,64.2277,53934.0
2016-02-23 15:50:00,92.05,92.07,91.86,91.88,102436.0,64.2207,64.2347,64.0881,64.1021,102436.0
2016-02-24 09:30:00,91.48,91.68,90.37,91.57,42821.0,63.823,63.9626,63.0486,63.8858,42821.0
2016-02-24 09:40:00,91.57,91.57,91.02,91.14,13422.0,63.8858,63.8858,63.5021,63.5858,13422.0
2016-02-24 09:50:00,91.09,91.56,91.05,91.36,7051.0,63.5509,63.8788,63.523,63.7393,7051.0
2016-02-24 10:00:00,91.33,91.76,91.21,91.7,14663.0,63.7184,64.0184,63.6347,63.9765,14663.0
2016-02-24 10:10:00,91.8,91.8,91.45,91.47,11235.0,64.0463,64.0463,63.8021,63.8161,11235.0
2016-02-24 10:20:00,91.42,91.58,91.21,91.58,15485.0,63.7812,63.8928,63.6347,63.8928,15485.0
2016-02-24 10:30:00,91.61,91.89,91.31,91.89,8863.0,63.9137,64.1091,63.7044,64.1091,8863.0
2016-02-24 10:40:00,91.88,91.88,91.48,91.59,9916.0,64.1021,64.1021,63.823,63.8998,9916.0
2016-02-24 10:50:00,91.64,91.78,91.46,91.66,11209.0,63.9347,64.0323,63.8091,63.9486,11209.0
2016-02-24 11:00:00,91.66,91.66,91.3,91.41,28100.0,63.9486,63.9486,63.6974,63.7742,28100.0
2016-02-24 11:10:00,91.4,91.55,91.34,91.51,5988.0,63.7672,63.8719,63.7254,63.844,5988.0
2016-02-24 11:20:00,91.5,91.72,91.38,91.64,14445.0,63.837,63.9905,63.7533,63.9347,14445.0
2016-02-24 11:30:00,91.63,91.66,91.36,91.5,15122.0,63.9277,63.9486,63.7393,63.837,15122.0
2016-02-24 11:40:00,91.5,91.62,91.44,91.62,8377.0,63.837,63.9207,63.7951,63.9207,8377.0
2016-02-24 11:50:00,91.62,91.76,91.6,91.7,7000.0,63.9207,64.0184,63.9067,63.9765,7000.0
2016-02-24 12:00:00,91.73,91.86,91.63,91.72,16292.0,63.9974,64.0881,63.9277,63.9905,16292.0
2016-02-24 12:10:00,91.71,91.71,91.47,91.47,8115.0,63.9835,63.9835,63.8161,63.8161,8115.0
2016-02-24 12:20:00,91.46,91.5,91.25,91.25,8500.0,63.8091,63.837,63.6626,63.6626,8500.0
2016-02-24 12:30:00,91.26,91.39,91.06,91.13,11550.0,63.6695,63.7602,63.53,63.5788,11550.0
2016-02-24 12:40:00,91.14,91.32,91.06,91.24,8377.0,63.5858,63.7114,63.53,63.6556,8377.0
2016-02-24 12:50:00,91.32,91.37,91.2,91.2,18858.0,63.7114,63.7463,63.6277,63.6277,18858.0
2016-02-24 13:00:00,91.2,91.53,91.19,91.42,12840.0,63.6277,63.8579,63.6207,63.7812,12840.0
2016-02-24 13:10:00,91.45,91.45,91.15,91.22,6749.0,63.8021,63.8021,63.5928,63.6416,6749.0
2016-02-24 13:20:00,91.26,91.42,91.19,91.31,6645.0,63.6695,63.7812,63.6207,63.7044,6645.0
2016-02-24 13:30:00,91.31,91.37,91.22,91.32,15221.0,63.7044,63.7463,63.6416,63.7114,15221.0
2016-02-24 13:40:00,91.38,91.5,91.33,91.44,8352.0,63.7533,63.837,63.7184,63.7951,8352.0
2016-02-24 13:50:00,91.41,91.62,91.37,91.54,34478.0,63.7742,63.9207,63.7463,63.8649,34478.0
2016-02-24 14:00:00,91.51,91.83,91.49,91.83,14516.0,63.844,64.0672,63.83,64.0672,14516.0
2016-02-24 14:10:00,91.94,91.99,91.89,91.89,11272.0,64.144,64.1788,64.1091,64.1091,11272.0
2016-02-24 14:20:00,91.91,92.31,91.9,92.24,12937.0,64.123,64.4021,64.116,64.3533,12937.0
2016-02-24 14:30:00,92.23,92.28,92.05,92.07,9900.0,64.3463,64.3812,64.2207,64.2347,9900.0
2016-02-24 14:40:00,92.09,92.14,92.04,92.1,12759.0,64.2486,64.2835,64.2137,64.2556,12759.0
2016-02-24 14:50:00,92.09,92.09,91.78,91.79,12993.0,64.2486,64.2486,64.0323,64.0393,12993.0
2016-02-24 15:00:00,91.82,92.18,91.81,92.18,16066.0,64.0602,64.3114,64.0533,64.3114,16066.0
2016-02-24 15:10:00,92.19,92.46,92.18,92.41,23606.0,64.3184,64.5067,64.3114,64.4719,23606.0
2016-02-24 15:20:00,92.42,92.59,92.39,92.51,30132.0,64.4788,64.5974,64.4579,64.5416,30132.0
2016-02-24 15:30:00,92.53,92.54,92.42,92.49,29358.0,64.5556,64.5626,64.4788,64.5277,29358.0
2016-02-24 15:40:00,92.48,92.5,92.1,92.17,37563.0,64.5207,64.5347,64.2556,64.3044,37563.0
2016-02-24 15:50:00,92.17,92.39,92.17,92.32,66494.0,64.3044,64.4579,64.3044,64.4091,66494.0
2016-02-25 09:30:00,92.97,93.59,92.38,93.22,47315.0,64.8626,65.2951,64.4509,65.037,47315.0
2016-02-25 09:40:00,93.21,93.32,92.94,93.12,7385.0,65.03,65.1067,64.8416,64.9672,7385.0
2016-02-25 09:50:00,93.07,93.28,92.96,92.96,12064.0,64.9323,65.0788,64.8556,64.8556,12064.0
2016-02-25 10:00:00,92.86,92.86,92.58,92.63,10451.0,64.7858,64.7858,64.5905,64.6254,10451.0
2016-02-25 10:10:00,92.63,92.92,92.5,92.85,9484.0,64.6254,64.8277,64.5347,64.7788,9484.0
2016-02-25 10:20:00,92.85,92.93,92.63,92.81,13064.0,64.7788,64.8347,64.6254,64.7509,13064.0
2016-02-25 10:30:00,92.78,92.91,92.68,92.75,9280.0,64.73,64.8207,64.6602,64.7091,9280.0
2016-02-25 10:40:00,92.73,92.9,92.68,92.88,8467.0,64.6951,64.8137,64.6602,64.7998,8467.0
2016-02-25 10:50:00,92.91,92.91,92.78,92.82,18664.0,64.8207,64.8207,64.73,64.7579,18664.0
2016-02-25 11:00:00,92.83,92.87,92.57,92.62,18050.0,64.7649,64.7928,64.5835,64.6184,18050.0
2016-02-25 11:10:00,92.61,92.62,92.4,92.51,4827.0,64.6114,64.6184,64.4649,64.5416,4827.0
2016-02-25 11:20:00,92.55,92.7,92.51,92.51,5490.0,64.5695,64.6742,64.5416,64.5416,5490.0
2016-02-25 11:30:00,92.51,92.51,92.33,92.33,9691.0,64.5416,64.5416,64.416,64.416,9691.0
2016-02-25 11:40:00,92.35,92.4,92.23,92.3,11537.0,64.43,64.4649,64.3463,64.3951,11537.0
2016-02-25 11:50:00,92.38,92.43,92.28,92.35,13527.0,64.4509,64.4858,64.3812,64.43,13527.0
2016-02-25 12:00:00,92.37,92.44,92.31,92.41,7089.0,64.444,64.4928,64.4021,64.4719,7089.0
2016-02-25 12:10:00,92.42,92.5,92.22,92.24,29802.0,64.4788,64.5347,64.3393,64.3533,29802.0
2016-02-25 12:20:00,92.23,92.48,92.22,92.47,5622.0,64.3463,64.5207,64.3393,64.5137,5622.0
2016-02-25 12:30:00,92.51,92.52,92.36,92.38,12371.0,64.5416,64.5486,64.437,64.4509,12371.0
2016-02-25 12:40:00,92.34,92.49,92.32,92.45,5123.0,64.423,64.5277,64.4091,64.4998,5123.0
2016-02-25 12:50:00,92.43,92.56,92.39,92.47,8973.0,64.4858,64.5765,64.4579,64.5137,8973.0
2016-02-25 13:00:00,92.49,92.62,92.49,92.59,5081.0,64.5277,64.6184,64.5277,64.5974,5081.0
2016-02-25 13:10:00,92.58,92.68,92.48,92.68,10104.0,64.5905,64.6602,64.5207,64.6602,10104.0
2016-02-25 13:20:00,92.7,92.83,92.64,92.8,4715.0,64.6742,64.7649,64.6323,64.744,4715.0
2016-02-25 13:30:00,92.81,92.81,92.51,92.55,16815.0,64.7509,64.7509,64.5416,64.5695,16815.0
2016-02-25 13:40:00,92.6,92.79,92.59,92.71,9249.0,64.6044,64.737,64.5974,64.6812,9249.0
2016-02-25 13:50:00,92.72,92.8,92.7,92.73,11392.0,64.6881,64.744,64.6742,64.6951,11392.0
2016-02-25 14:00:00,92.74,92.85,92.74,92.81,8523.0,64.7021,64.7788,64.7021,64.7509,8523.0
2016-02-25 14:10:00,92.81,92.83,92.65,92.71,12197.0,64.7509,64.7649,64.6393,64.6812,12197.0
2016-02-25 14:20:00,92.72,92.72,92.47,92.59,20033.0,64.6881,64.6881,64.5137,64.5974,20033.0
2016-02-25 14:30:00,92.62,92.7,92.57,92.61,10696.0,64.6184,64.6742,64.5835,64.6114,10696.0
2016-02-25 14:40:00,92.63,92.65,92.5,92.51,14906.0,64.6254,64.6393,64.5347,64.5416,14906.0
2016-02-25 14:50:00,92.52,92.53,92.39,92.46,30042.0,64.5486,64.5556,64.4579,64.5067,30042.0
2016-02-25 15:00:00,92.45,92.7,92.43,92.69,58387.0,64.4998,64.6742,64.4858,64.6672,58387.0
2016-02-25 15:10:00,92.75,92.83,92.7,92.72,11803.0,64.7091,64.7649,64.6742,64.6881,11803.0
2016-02-25 15:20:00,92.71,92.72,92.54,92.58,13501.0,64.6812,64.6881,64.5626,64.5905,13501.0
2016-02-25 15:30:00,92.61,92.81,92.61,92.8,18614.0,64.6114,64.7509,64.6114,64.744,18614.0
2016-02-25 15:40:00,92.75,93.07,92.75,93.05,29289.0,64.7091,64.9323,64.7091,64.9184,29289.0
2016-02-25 15:50:00,93.09,93.23,93.04,93.19,105096.0,64.9463,65.044,64.9114,65.016,105096.0
2016-02-26 09:30:00,93.64,94.0,92.91,93.48,44727.0,65.33,65.5812,64.8207,65.2184,44727.0
2016-02-26 09:40:00,93.5,93.75,93.24,93.32,41525.0,65.2323,65.4067,65.0509,65.1067,41525.0
2016-02-26 09:50:00,93.33,93.48,93.26,93.27,12270.0,65.1137,65.2184,65.0649,65.0719,12270.0
2016-02-26 10:00:00,93.26,93.36,93.19,93.34,24647.0,65.0649,65.1347,65.016,65.1207,24647.0
2016-02-26 10:10:00,93.32,93.51,93.23,93.41,43480.0,65.1067,65.2393,65.044,65.1695,43480.0
2016-02-26 10:20:00,93.4,93.54,93.3,93.46,34464.0,65.1626,65.2602,65.0928,65.2044,34464.0
2016-02-26 10:30:00,93.44,93.84,93.33,93.8,15690.0,65.1905,65.4695,65.1137,65.4416,15690.0
2016-02-26 10:40:00,93.82,93.94,93.72,93.86,17650.0,65.4556,65.5393,65.3858,65.4835,17650.0
2016-02-26 10:50:00,93.89,93.99,93.89,93.96,12336.0,65.5044,65.5742,65.5044,65.5533,12336.0
2016-02-26 11:00:00,93.96,93.99,93.78,93.78,15681.0,65.5533,65.5742,65.4277,65.4277,15681.0
2016-02-26 11:10:00,93.73,93.77,93.57,93.59,11748.0,65.3928,65.4207,65.2812,65.2951,11748.0
2016-02-26 11:20:00,93.62,93.62,93.26,93.31,15613.0,65.316,65.316,65.0649,65.0998,15613.0
2016-02-26 11:30:00,93.33,93.47,93.29,93.39,17588.0,65.1137,65.2114,65.0858,65.1556,17588.0
2016-02-26 11:40:00,93.35,93.51,93.35,93.43,17357.0,65.1277,65.2393,65.1277,65.1835,17357.0
2016-02-26 11:50:00,93.45,93.47,93.33,93.4,11755.0,65.1974,65.2114,65.1137,65.1626,11755.0
2016-02-26 12:00:00,93.39,93.39,93.16,93.37,10919.0,65.1556,65.1556,64.9951,65.1416,10919.0
2016-02-26 12:10:00,93.35,93.51,93.24,93.45,7160.0,65.1277,65.2393,65.0509,65.1974,7160.0
2016-02-26 12:20:00,93.37,93.42,93.27,93.33,9571.0,65.1416,65.1765,65.0719,65.1137,9571.0
2016-02-26 12:30:00,93.34,93.43,93.26,93.29,13213.0,65.1207,65.1835,65.0649,65.0858,13213.0
2016-02-26 12:40:00,93.28,93.36,93.25,93.29,10082.0,65.0788,65.1347,65.0579,65.0858,10082.0
2016-02-26 12:50:00,93.3,93.55,93.29,93.52,8433.0,65.0928,65.2672,65.0858,65.2463,8433.0
2016-02-26 13:00:00,93.52,93.72,93.51,93.65,7150.0,65.2463,65.3858,65.2393,65.337,7150.0
2016-02-26 13:10:00,93.65,93.67,93.54,93.57,15059.0,65.337,65.3509,65.2602,65.2812,15059.0
2016-02-26 13:20:00,93.55,93.62,93.48,93.5,6764.0,65.2672,65.316,65.2184,65.2323,6764.0
2016-02-26 13:30:00,93.52,93.57,93.44,93.53,9530.0,65.2463,65.2812,65.1905,65.2533,9530.0
2016-02-26 13:40:00,93.54,93.56,93.34,93.43,11042.0,65.2602,65.2742,65.1207,65.1835,11042.0
2016-02-26 13:50:00,93.4,93.44,93.26,93.36,9981.0,65.1626,65.1905,65.0649,65.1347,9981.0
2016-02-26 14:00:00,93.39,93.48,93.32,93.4,13696.0,65.1556,65.2184,65.1067,65.1626,13696.0
2016-02-26 14:10:00,93.42,93.51,93.42,93.44,12831.0,65.1765,65.2393,65.1765,65.1905,12831.0
2016-02-26 14:20:00,93.46,93.56,93.42,93.46,12920.0,65.2044,65.2742,65.1765,65.2044,12920.0
2016-02-26 14:30:00,93.44,93.53,93.22,93.22,12701.0,65.1905,65.2533,65.037,65.037,12701.0
2016-02-26 14:40:00,93.2,93.37,93.2,93.28,14666.0,65.023,65.1416,65.023,65.0788,14666.0
2016-02-26 14:50:00,93.28,93.29,93.13,93.13,9088.0,65.0788,65.0858,64.9742,64.9742,9088.0
2016-02-26 15:00:00,93.12,93.35,93.1,93.31,15367.0,64.9672,65.1277,64.9533,65.0998,15367.0
2016-02-26 15:10:00,93.31,93.33,93.15,93.21,24088.0,65.0998,65.1137,64.9881,65.03,24088.0
2016-02-26 15:20:00,93.21,93.32,93.13,93.3,28566.0,65.03,65.1067,64.9742,65.0928,28566.0
2016-02-26 15:30:00,93.28,93.39,93.13,93.15,23539.0,65.0788,65.1556,64.9742,64.9881,23539.0
2016-02-26 15:40:00,93.16,93.25,93.13,93.15,26925.0,64.9951,65.0579,64.9742,64.9881,26925.0
2016-02-26 15:50:00,93.14,93.24,93.09,93.15,180248.0,64.9812,65.0509,64.9463,64.9881,180248.0
2016-02-29 09:30:00,92.45,93.49,92.07,92.48,43189.0,64.4998,65.2253,64.2347,64.5207,43189.0
2016-02-29 09:40:00,92.52,92.58,91.79,91.79,27665.0,64.5486,64.5905,64.0393,64.0393,27665.0
2016-02-29 09:50:00,91.86,92.34,91.86,91.9,14216.0,64.0881,64.423,64.0881,64.116,14216.0
2016-02-29 10:00:00,91.91,92.09,91.7,91.82,18412.0,64.123,64.2486,63.9765,64.0602,18412.0
2016-02-29 10:10:00,91.73,91.82,91.39,91.41,26820.0,63.9974,64.0602,63.7602,63.7742,26820.0
2016-02-29 10:20:00,91.42,91.84,91.4,91.45,9794.0,63.7812,64.0742,63.7672,63.8021,9794.0
2016-02-29 10:30:00,91.5,91.51,91.33,91.4,13540.0,63.837,63.844,63.7184,63.7672,13540.0
2016-02-29 10:40:00,91.38,91.53,91.33,91.41,11667.0,63.7533,63.8579,63.7184,63.7742,11667.0
2016-02-29 10:50:00,91.41,92.05,91.38,92.02,14225.0,63.7742,64.2207,63.7533,64.1998,14225.0
2016-02-29 11:00:00,92.04,92.15,92.02,92.12,11762.0,64.2137,64.2905,64.1998,64.2695,11762.0
2016-02-29 11:10:00,92.08,92.27,92.04,92.11,21330.0,64.2416,64.3742,64.2137,64.2626,21330.0
2016-02-29 11:20:00,92.09,92.31,91.93,91.98,15657.0,64.2486,64.4021,64.137,64.1719,15657.0
2016-02-29 11:30:00,91.96,92.44,91.96,92.43,16716.0,64.1579,64.4928,64.1579,64.4858,16716.0
2016-02-29 11:40:00,92.43,92.44,92.26,92.29,19885.0,64.4858,64.4928,64.3672,64.3881,19885.0
2016-02-29 11:50:00,92.28,92.38,92.19,92.24,15967.0,64.3812,64.4509,64.3184,64.3533,15967.0
2016-02-29 12:00:00,92.23,92.29,92.16,92.2,12261.0,64.3463,64.3881,64.2974,64.3254,12261.0
2016-02-29 12:10:00,92.22,92.28,92.14,92.16,8177.0,64.3393,64.3812,64.2835,64.2974,8177.0
2016-02-29 12:20:00,92.15,92.18,92.01,92.04,9805.0,64.2905,64.3114,64.1928,64.2137,9805.0
2016-02-29 12:30:00,92.07,92.14,92.01,92.02,8877.0,64.2347,64.2835,64.1928,64.1998,8877.0
2016-02-29 12:40:00,92.06,92.22,92.06,92.16,5400.0,64.2277,64.3393,64.2277,64.2974,5400.0
2016-02-29 12:50:00,92.18,92.23,92.08,92.16,10547.0,64.3114,64.3463,64.2416,64.2974,10547.0
2016-02-29 13:00:00,92.13,92.27,92.09,92.12,10997.0,64.2765,64.3742,64.2486,64.2695,10997.0
2016-02-29 13:10:00,92.1,92.18,91.95,92.16,23055.0,64.2556,64.3114,64.1509,64.2974,23055.0
2016-02-29 13:20:00,92.16,92.17,91.99,92.02,13232.0,64.2974,64.3044,64.1788,64.1998,13232.0
2016-02-29 13:30:00,91.98,92.06,91.93,92.0,6100.0,64.1719,64.2277,64.137,64.1858,6100.0
2016-02-29 13:40:00,91.99,92.07,91.89,92.04,6193.0,64.1788,64.2347,64.1091,64.2137,6193.0
2016-02-29 13:50:00,92.04,92.16,92.0,92.13,8620.0,64.2137,64.2974,64.1858,64.2765,8620.0
2016-02-29 14:00:00,92.12,92.24,91.98,91.98,10934.0,64.2695,64.3533,64.1719,64.1719,10934.0
2016-02-29 14:10:00,91.98,92.04,91.93,91.97,10199.0,64.1719,64.2137,64.137,64.1649,10199.0
2016-02-29 14:20:00,91.95,91.96,91.81,91.96,12021.0,64.1509,64.1579,64.0533,64.1579,12021.0
2016-02-29 14:30:00,91.92,92.07,91.9,92.0,18785.0,64.13,64.2347,64.116,64.1858,18785.0
2016-02-29 14:40:00,92.0,92.03,91.76,91.91,18383.0,64.1858,64.2067,64.0184,64.123,18383.0
2016-02-29 14:50:00,91.91,92.0,91.79,91.89,20876.0,64.123,64.1858,64.0393,64.1091,20876.0
2016-02-29 15:00:00,91.87,91.89,91.61,91.65,21046.0,64.0951,64.1091,63.9137,63.9416,21046.0
2016-02-29 15:10:00,91.65,91.73,91.45,91.47,21221.0,63.9416,63.9974,63.8021,63.8161,21221.0
2016-02-29 15:20:00,91.47,91.73,91.44,91.72,25850.0,63.8161,63.9974,63.7951,63.9905,25850.0
2016-02-29 15:30:00,91.73,91.8,91.58,91.68,42379.0,63.9974,64.0463,63.8928,63.9626,42379.0
2016-02-29 15:40:00,91.71,91.76,91.58,91.71,53424.0,63.9835,64.0184,63.8928,63.9835,53424.0
2016-02-29 15:50:00,91.69,91.78,91.41,91.43,159065.0,63.9695,64.0323,63.7742,63.7881,159065.0
2016-03-01 09:30:00,91.79,92.35,90.65,90.66,80158.0,64.0393,64.43,63.244,63.2509,80158.0
2016-03-01 09:40:00,90.7,90.8,90.21,90.45,65429.0,63.2788,63.3486,62.937,63.1044,65429.0
2016-03-01 09:50:00,90.4,90.53,89.87,89.87,102727.0,63.0695,63.1602,62.6998,62.6998,102727.0
2016-03-01 10:00:00,89.91,90.23,89.91,90.07,177387.0,62.7277,62.9509,62.7277,62.8393,177387.0
2016-03-01 10:10:00,90.07,90.25,89.95,90.01,101776.0,62.8393,62.9649,62.7556,62.7974,101776.0
2016-03-01 10:20:00,90.05,90.55,89.97,90.54,131086.0,62.8254,63.1742,62.7695,63.1672,131086.0
2016-03-01 10:30:00,90.52,91.22,90.46,91.04,150710.0,63.1533,63.6416,63.1114,63.5161,150710.0
2016-03-01 10:40:00,91.04,91.06,90.47,90.47,98285.0,63.5161,63.53,63.1184,63.1184,98285.0
2016-03-01 10:50:00,90.52,90.55,90.2,90.33,96857.0,63.1533,63.1742,62.93,63.0207,96857.0
2016-03-01 11:00:00,90.36,91.04,90.35,90.9,70673.0,63.0416,63.5161,63.0347,63.4184,70673.0
2016-03-01 11:10:00,90.91,91.1,90.83,91.05,73003.0,63.4254,63.5579,63.3695,63.523,73003.0
2016-03-01 11:20:00,91.05,91.35,91.03,91.05,57666.0,63.523,63.7323,63.5091,63.523,57666.0
2016-03-01 11:30:00,91.09,91.27,91.02,91.26,210220.0,63.5509,63.6765,63.5021,63.6695,210220.0
2016-03-01 11:40:00,91.27,91.34,91.14,91.22,56083.0,63.6765,63.7254,63.5858,63.6416,56083.0
2016-03-01 11:50:00,91.23,91.59,91.19,91.5,75884.0,63.6486,63.8998,63.6207,63.837,75884.0
2016-03-01 12:00:00,91.53,91.67,91.45,91.61,47168.0,63.8579,63.9556,63.8021,63.9137,47168.0
2016-03-01 12:10:00,91.62,91.65,91.5,91.54,43609.0,63.9207,63.9416,63.837,63.8649,43609.0
2016-03-01 12:20:00,91.56,91.8,91.56,91.7,71842.0,63.8788,64.0463,63.8788,63.9765,71842.0
2016-03-01 12:30:00,91.72,91.8,91.55,91.57,36006.0,63.9905,64.0463,63.8719,63.8858,36006.0
2016-03-01 12:40:00,91.57,91.87,91.56,91.75,26959.0,63.8858,64.0951,63.8788,64.0114,26959.0
2016-03-01 12:50:00,91.74,91.79,91.6,91.76,38180.0,64.0044,64.0393,63.9067,64.0184,38180.0
2016-03-01 13:00:00,91.79,91.79,91.6,91.68,56634.0,64.0393,64.0393,63.9067,63.9626,56634.0
2016-03-01 13:10:00,91.69,91.78,91.66,91.77,45220.0,63.9695,64.0323,63.9486,64.0254,45220.0
2016-03-01 13:20:00,91.78,91.81,91.7,91.73,48171.0,64.0323,64.0533,63.9765,63.9974,48171.0
2016-03-01 13:30:00,91.74,91.95,91.74,91.88,21567.0,64.0044,64.1509,64.0044,64.1021,21567.0
2016-03-01 13:40:00,91.88,91.93,91.71,91.77,33601.0,64.1021,64.137,63.9835,64.0254,33601.0
2016-03-01 13:50:00,91.77,91.91,91.7,91.86,81748.0,64.0254,64.123,63.9765,64.0881,81748.0
2016-03-01 14:00:00,91.85,92.11,91.85,92.05,31992.0,64.0812,64.2626,64.0812,64.2207,31992.0
2016-03-01 14:10:00,92.09,92.16,91.91,91.93,26016.0,64.2486,64.2974,64.123,64.137,26016.0
2016-03-01 14:20:00,91.92,91.97,91.82,91.91,25755.0,64.13,64.1649,64.0602,64.123,25755.0
2016-03-01 14:30:00,91.93,92.1,91.93,92.06,36200.0,64.137,64.2556,64.137,64.2277,36200.0
2016-03-01 14:40:00,92.05,92.25,92.05,92.15,46895.0,64.2207,64.3602,64.2207,64.2905,46895.0
2016-03-01 14:50:00,92.18,92.45,92.18,92.4,60577.0,64.3114,64.4998,64.3114,64.4649,60577.0
2016-03-01 15:00:00,92.39,92.45,92.32,92.35,36055.0,64.4579,64.4998,64.4091,64.43,36055.0
2016-03-01 15:10:00,92.35,92.38,92.16,92.27,56879.0,64.43,64.4509,64.2974,64.3742,56879.0
2016-03-01 15:20:00,92.27,92.3,92.15,92.15,51327.0,64.3742,64.3951,64.2905,64.2905,51327.0
2016-03-01 15:30:00,92.15,92.25,92.11,92.2,96102.0,64.2905,64.3602,64.2626,64.3254,96102.0
2016-03-01 15:40:00,92.22,92.41,92.21,92.28,136977.0,64.3393,64.4719,64.3323,64.3812,136977.0
2016-03-01 15:50:00,92.3,92.57,92.29,92.56,184293.0,64.3951,64.5835,64.3881,64.5765,184293.0
2016-03-02 09:30:00,92.99,93.12,92.56,93.02,83191.0,64.8765,64.9672,64.5765,64.8974,83191.0
2016-03-02 09:40:00,93.04,93.17,92.73,92.97,191385.0,64.9114,65.0021,64.6951,64.8626,191385.0
2016-03-02 09:50:00,93.02,93.38,92.71,93.33,50308.0,64.8974,65.1486,64.6812,65.1137,50308.0
2016-03-02 10:00:00,93.25,93.4,93.14,93.39,34680.0,65.0579,65.1626,64.9812,65.1556,34680.0
2016-03-02 10:10:00,93.39,93.88,93.32,93.39,57961.0,65.1556,65.4974,65.1067,65.1556,57961.0
2016-03-02 10:20:00,93.35,93.35,92.96,93.05,32842.0,65.1277,65.1277,64.8556,64.9184,32842.0
2016-03-02 10:30:00,93.02,93.25,92.99,93.11,43937.0,64.8974,65.0579,64.8765,64.9602,43937.0
2016-03-02 10:40:00,93.13,93.34,93.05,93.33,43888.0,64.9742,65.1207,64.9184,65.1137,43888.0
2016-03-02 10:50:00,93.32,93.65,93.25,93.6,73714.0,65.1067,65.337,65.0579,65.3021,73714.0
2016-03-02 11:00:00,93.6,93.6,93.27,93.32,39996.0,65.3021,65.3021,65.0719,65.1067,39996.0
2016-03-02 11:10:00,93.33,93.44,93.32,93.38,88441.0,65.1137,65.1905,65.1067,65.1486,88441.0
2016-03-02 11:20:00,93.37,93.37,92.91,93.09,73916.0,65.1416,65.1416,64.8207,64.9463,73916.0
2016-03-02 11:30:00,93.09,93.26,93.0,93.13,10709.0,64.9463,65.0649,64.8835,64.9742,10709.0
2016-03-02 11:40:00,93.1,93.27,93.07,93.22,5082.0,64.9533,65.0719,64.9323,65.037,5082.0
2016-03-02 11:50:00,93.19,93.21,93.0,93.0,12009.0,65.016,65.03,64.8835,64.8835,12009.0
2016-03-02 12:00:00,93.01,93.03,92.93,92.96,125500.0,64.8905,64.9044,64.8347,64.8556,125500.0
2016-03-02 12:10:00,92.97,93.07,92.91,93.06,10969.0,64.8626,64.9323,64.8207,64.9253,10969.0
2016-03-02 12:20:00,93.11,93.2,93.07,93.2,8707.0,64.9602,65.023,64.9323,65.023,8707.0
2016-03-02 12:30:00,93.2,93.29,93.07,93.13,23856.0,65.023,65.0858,64.9323,64.9742,23856.0
2016-03-02 12:40:00,93.15,93.2,93.1,93.1,10568.0,64.9881,65.023,64.9533,64.9533,10568.0
2016-03-02 12:50:00,93.06,93.08,92.92,92.98,14316.0,64.9253,64.9393,64.8277,64.8695,14316.0
2016-03-02 13:00:00,93.03,93.06,92.94,93.01,9532.0,64.9044,64.9253,64.8416,64.8905,9532.0
2016-03-02 13:10:00,93.02,93.1,93.0,93.07,5658.0,64.8974,64.9533,64.8835,64.9323,5658.0
2016-03-02 13:20:00,93.06,93.4,92.98,93.3,26282.0,64.9253,65.1626,64.8695,65.0928,26282.0
2016-03-02 13:30:00,93.3,93.3,93.16,93.17,12467.0,65.0928,65.0928,64.9951,65.0021,12467.0
2016-03-02 13:40:00,93.17,93.23,93.09,93.14,15595.0,65.0021,65.044,64.9463,64.9812,15595.0
2016-03-02 13:50:00,93.12,93.14,92.86,92.87,21436.0,64.9672,64.9812,64.7858,64.7928,21436.0
2016-03-02 14:00:00,92.88,92.96,92.85,92.9,39698.0,64.7998,64.8556,64.7788,64.8137,39698.0
2016-03-02 14:10:00,92.91,92.96,92.88,92.95,59873.0,64.8207,64.8556,64.7998,64.8486,59873.0
2016-03-02 14:20:00,92.96,93.05,92.92,93.05,16260.0,64.8556,64.9184,64.8277,64.9184,16260.0
2016-03-02 14:30:00,93.07,93.3,93.07,93.29,16137.0,64.9323,65.0928,64.9323,65.0858,16137.0
2016-03-02 14:40:00,93.29,93.36,93.17,93.17,23197.0,65.0858,65.1347,65.0021,65.0021,23197.0
2016-03-02 14:50:00,93.18,93.27,93.18,93.25,17849.0,65.0091,65.0719,65.0091,65.0579,17849.0
2016-03-02 15:00:00,93.23,93.29,93.11,93.17,48305.0,65.044,65.0858,64.9602,65.0021,48305.0
2016-03-02 15:10:00,93.16,93.23,93.1,93.11,29477.0,64.9951,65.044,64.9533,64.9602,29477.0
2016-03-02 15:20:00,93.12,93.18,93.03,93.04,39010.0,64.9672,65.0091,64.9044,64.9114,39010.0
2016-03-02 15:30:00,93.04,93.17,93.0,93.13,29014.0,64.9114,65.0021,64.8835,64.9742,29014.0
2016-03-02 15:40:00,93.14,93.24,93.1,93.23,48966.0,64.9812,65.0509,64.9533,65.044,48966.0
2016-03-02 15:50:00,93.23,93.31,93.13,93.31,102509.0,65.044,65.0998,64.9742,65.0998,102509.0
2016-03-03 09:30:00,93.58,93.73,92.93,93.53,65663.0,65.2881,65.3928,64.8347,65.2533,65663.0
2016-03-03 09:40:00,93.52,93.65,93.22,93.65,9403.0,65.2463,65.337,65.037,65.337,9403.0
2016-03-03 09:50:00,93.6,93.6,93.38,93.41,9081.0,65.3021,65.3021,65.1486,65.1695,9081.0
2016-03-03 10:00:00,93.43,93.46,93.21,93.25,19571.0,65.1835,65.2044,65.03,65.0579,19571.0
2016-03-03 10:10:00,93.21,93.35,93.06,93.35,30215.0,65.03,65.1277,64.9253,65.1277,30215.0
2016-03-03 10:20:00,93.36,93.53,93.23,93.51,70313.0,65.1347,65.2533,65.044,65.2393,70313.0
2016-03-03 10:30:00,93.52,93.65,93.49,93.51,18247.0,65.2463,65.337,65.2253,65.2393,18247.0
2016-03-03 10:40:00,93.54,93.72,93.45,93.7,17991.0,65.2602,65.3858,65.1974,65.3719,17991.0
2016-03-03 10:50:00,93.73,93.79,93.6,93.6,28531.0,65.3928,65.4346,65.3021,65.3021,28531.0
2016-03-03 11:00:00,93.61,93.7,93.54,93.68,18539.0,65.3091,65.3719,65.2602,65.3579,18539.0
2016-03-03 11:10:00,93.68,93.84,93.64,93.81,19955.0,65.3579,65.4695,65.33,65.4486,19955.0
2016-03-03 11:20:00,93.79,93.84,93.55,93.56,102709.0,65.4346,65.4695,65.2672,65.2742,102709.0
2016-03-03 11:30:00,93.57,93.72,93.5,93.72,16150.0,65.2812,65.3858,65.2323,65.3858,16150.0
2016-03-03 11:40:00,93.72,93.79,93.66,93.78,8153.0,65.3858,65.4346,65.344,65.4277,8153.0
2016-03-03 11:50:00,93.76,93.94,93.74,93.94,18948.0,65.4137,65.5393,65.3998,65.5393,18948.0
2016-03-03 12:00:00,93.94,93.98,93.8,93.94,6127.0,65.5393,65.5672,65.4416,65.5393,6127.0
2016-03-03 12:10:00,93.93,93.93,93.75,93.79,51932.0,65.5323,65.5323,65.4067,65.4346,51932.0
2016-03-03 12:20:00,93.75,93.77,93.66,93.66,9635.0,65.4067,65.4207,65.344,65.344,9635.0
2016-03-03 12:30:00,93.71,93.87,93.68,93.83,15768.0,65.3788,65.4905,65.3579,65.4626,15768.0
2016-03-03 12:40:00,93.84,93.93,93.83,93.88,18017.0,65.4695,65.5323,65.4626,65.4974,18017.0
2016-03-03 12:50:00,93.87,93.88,93.77,93.81,9451.0,65.4905,65.4974,65.4207,65.4486,9451.0
2016-03-03 13:00:00,93.81,93.94,93.8,93.9,12349.0,65.4486,65.5393,65.4416,65.5114,12349.0
2016-03-03 13:10:00,93.87,93.89,93.78,93.81,6872.0,65.4905,65.5044,65.4277,65.4486,6872.0
2016-03-03 13:20:00,93.83,93.86,93.77,93.78,12231.0,65.4626,65.4835,65.4207,65.4277,12231.0
2016-03-03 13:30:00,93.79,93.94,93.78,93.94,10612.0,65.4346,65.5393,65.4277,65.5393,10612.0
2016-03-03 13:40:00,93.94,94.02,93.84,93.99,12516.0,65.5393,65.5951,65.4695,65.5742,12516.0
2016-03-03 13:50:00,94.01,94.03,93.9,94.02,18230.0,65.5881,65.6021,65.5114,65.5951,18230.0
2016-03-03 14:00:00,94.03,94.05,93.82,93.93,20591.0,65.6021,65.616,65.4556,65.5323,20591.0
2016-03-03 14:10:00,93.92,93.92,93.77,93.86,10435.0,65.5253,65.5253,65.4207,65.4835,10435.0
2016-03-03 14:20:00,93.87,93.99,93.8,93.82,11773.0,65.4905,65.5742,65.4416,65.4556,11773.0
2016-03-03 14:30:00,93.84,93.92,93.8,93.92,13743.0,65.4695,65.5253,65.4416,65.5253,13743.0
2016-03-03 14:40:00,93.91,93.98,93.9,93.94,14604.0,65.5184,65.5672,65.5114,65.5393,14604.0
2016-03-03 14:50:00,93.94,94.02,93.89,93.89,13745.0,65.5393,65.5951,65.5044,65.5044,13745.0
2016-03-03 15:00:00,93.91,94.01,93.91,93.92,18995.0,65.5184,65.5881,65.5184,65.5253,18995.0
2016-03-03 15:10:00,93.93,94.01,93.87,93.94,27188.0,65.5323,65.5881,65.4905,65.5393,27188.0
2016-03-03 15:20:00,93.94,94.15,93.92,94.14,28951.0,65.5393,65.6858,65.5253,65.6788,28951.0
2016-03-03 15:30:00,94.14,94.31,94.03,94.25,28343.0,65.6788,65.7974,65.6021,65.7556,28343.0
2016-03-03 15:40:00,94.26,94.34,94.23,94.3,33066.0,65.7626,65.8184,65.7416,65.7905,33066.0
2016-03-03 15:50:00,94.32,94.44,94.28,94.31,95487.0,65.8044,65.8881,65.7765,65.7974,95487.0
2016-03-04 09:30:00,94.77,94.87,93.38,93.83,67267.0,66.1184,66.1881,65.1486,65.4626,67267.0
2016-03-04 09:40:00,93.85,93.98,93.51,93.76,136573.0,65.4765,65.5672,65.2393,65.4137,136573.0
2016-03-04 09:50:00,93.72,93.72,92.93,93.01,38119.0,65.3858,65.3858,64.8347,64.8905,38119.0
2016-03-04 10:00:00,93.14,93.3,93.02,93.12,22362.0,64.9812,65.0928,64.8974,64.9672,22362.0
2016-03-04 10:10:00,93.13,93.44,93.04,93.25,31289.0,64.9742,65.1905,64.9114,65.0579,31289.0
2016-03-04 10:20:00,93.29,93.4,93.07,93.39,18967.0,65.0858,65.1626,64.9323,65.1556,18967.0
2016-03-04 10:30:00,93.43,93.57,93.27,93.38,34631.0,65.1835,65.2812,65.0719,65.1486,34631.0
2016-03-04 10:40:00,93.4,93.68,93.36,93.68,17843.0,65.1626,65.3579,65.1347,65.3579,17843.0
2016-03-04 10:50:00,93.69,93.71,93.39,93.43,11726.0,65.3649,65.3788,65.1556,65.1835,11726.0
2016-03-04 11:00:00,93.43,93.72,93.43,93.66,14175.0,65.1835,65.3858,65.1835,65.344,14175.0
2016-03-04 11:10:00,93.65,93.95,93.65,93.93,15876.0,65.337,65.5463,65.337,65.5323,15876.0
2016-03-04 11:20:00,93.89,93.9,93.75,93.85,64217.0,65.5044,65.5114,65.4067,65.4765,64217.0
2016-03-04 11:30:00,93.8,93.82,93.68,93.68,11530.0,65.4416,65.4556,65.3579,65.3579,11530.0
2016-03-04 11:40:00,93.69,93.7,93.4,93.52,11062.0,65.3649,65.3719,65.1626,65.2463,11062.0
2016-03-04 11:50:00,93.55,93.62,93.47,93.62,9076.0,65.2672,65.316,65.2114,65.316,9076.0
2016-03-04 12:00:00,93.63,93.91,93.59,93.91,7098.0,65.323,65.5184,65.2951,65.5184,7098.0
2016-03-04 12:10:00,93.9,93.95,93.75,93.87,14111.0,65.5114,65.5463,65.4067,65.4905,14111.0
2016-03-04 12:20:00,93.83,93.97,93.79,93.96,12580.0,65.4626,65.5602,65.4346,65.5533,12580.0
2016-03-04 12:30:00,93.99,94.02,93.88,93.88,9546.0,65.5742,65.5951,65.4974,65.4974,9546.0
2016-03-04 12:40:00,93.88,94.04,93.88,94.04,17905.0,65.4974,65.6091,65.4974,65.6091,17905.0
2016-03-04 12:50:00,94.02,94.06,93.97,94.01,10467.0,65.5951,65.623,65.5602,65.5881,10467.0
2016-03-04 13:00:00,94.01,94.06,93.94,93.96,10378.0,65.5881,65.623,65.5393,65.5533,10378.0
2016-03-04 13:10:00,93.95,94.06,93.92,93.96,12067.0,65.5463,65.623,65.5253,65.5533,12067.0
2016-03-04 13:20:00,94.0,94.12,93.95,94.12,7687.0,65.5812,65.6649,65.5463,65.6649,7687.0
2016-03-04 13:30:00,94.13,94.2,94.1,94.2,8208.0,65.6719,65.7207,65.6509,65.7207,8208.0
2016-03-04 13:40:00,94.18,94.3,94.16,94.24,9826.0,65.7067,65.7905,65.6928,65.7486,9826.0
2016-03-04 13:50:00,94.28,94.36,94.23,94.25,19946.0,65.7765,65.8323,65.7416,65.7556,19946.0
2016-03-04 14:00:00,94.25,94.26,94.11,94.17,19337.0,65.7556,65.7626,65.6579,65.6998,19337.0
2016-03-04 14:10:00,94.12,94.25,94.12,94.13,13455.0,65.6649,65.7556,65.6649,65.6719,13455.0
2016-03-04 14:20:00,94.1,94.37,94.02,94.31,29000.0,65.6509,65.8393,65.5951,65.7974,29000.0
2016-03-04 14:30:00,94.28,94.42,94.26,94.4,30231.0,65.7765,65.8742,65.7626,65.8602,30231.0
2016-03-04 14:40:00,94.4,94.53,94.32,94.52,36761.0,65.8602,65.9509,65.8044,65.944,36761.0
2016-03-04 14:50:00,94.52,94.58,94.49,94.56,33860.0,65.944,65.9858,65.923,65.9719,33860.0
2016-03-04 15:00:00,94.58,94.65,94.44,94.65,39478.0,65.9858,66.0346,65.8881,66.0346,39478.0
2016-03-04 15:10:00,94.65,94.73,94.61,94.71,44463.0,66.0346,66.0905,66.0067,66.0765,44463.0
2016-03-04 15:20:00,94.72,94.95,94.62,94.91,49633.0,66.0835,66.2439,66.0137,66.216,49633.0
2016-03-04 15:30:00,94.92,95.02,94.79,94.82,72281.0,66.223,66.2928,66.1323,66.1533,72281.0
2016-03-04 15:40:00,94.81,94.9,94.8,94.85,55400.0,66.1463,66.2091,66.1393,66.1742,55400.0
2016-03-04 15:50:00,94.85,94.88,94.71,94.8,100528.0,66.1742,66.1951,66.0765,66.1393,100528.0
2016-03-07 09:30:00,93.95,94.31,92.85,93.07,73316.0,65.5463,65.7974,64.7788,64.9323,73316.0
2016-03-07 09:40:00,92.98,93.06,92.57,92.85,25343.0,64.8695,64.9253,64.5835,64.7788,25343.0
2016-03-07 09:50:00,92.87,93.41,92.71,93.41,18115.0,64.7928,65.1695,64.6812,65.1695,18115.0
2016-03-07 10:00:00,93.37,93.41,93.19,93.31,30160.0,65.1416,65.1695,65.016,65.0998,30160.0
2016-03-07 10:10:00,93.33,93.93,93.17,93.93,23240.0,65.1137,65.5323,65.0021,65.5323,23240.0
2016-03-07 10:20:00,93.92,94.05,93.8,93.89,28284.0,65.5253,65.616,65.4416,65.5044,28284.0
2016-03-07 10:30:00,93.91,93.98,93.62,93.84,14843.0,65.5184,65.5672,65.316,65.4695,14843.0
2016-03-07 10:40:00,93.84,94.0,93.69,93.75,15887.0,65.4695,65.5812,65.3649,65.4067,15887.0
2016-03-07 10:50:00,93.79,93.82,93.61,93.67,20151.0,65.4346,65.4556,65.3091,65.3509,20151.0
2016-03-07 11:00:00,93.68,93.73,93.37,93.5,17750.0,65.3579,65.3928,65.1416,65.2323,17750.0
2016-03-07 11:10:00,93.5,93.66,93.48,93.6,26555.0,65.2323,65.344,65.2184,65.3021,26555.0
2016-03-07 11:20:00,93.6,93.7,93.56,93.61,18019.0,65.3021,65.3719,65.2742,65.3091,18019.0
2016-03-07 11:30:00,93.61,93.78,93.57,93.66,25254.0,65.3091,65.4277,65.2812,65.344,25254.0
2016-03-07 11:40:00,93.66,93.81,93.66,93.7,10288.0,65.344,65.4486,65.344,65.3719,10288.0
2016-03-07 11:50:00,93.71,93.71,93.54,93.55,10342.0,65.3788,65.3788,65.2602,65.2672,10342.0
2016-03-07 12:00:00,93.53,93.63,93.48,93.58,12387.0,65.2533,65.323,65.2184,65.2881,12387.0
2016-03-07 12:10:00,93.54,93.69,93.54,93.64,19818.0,65.2602,65.3649,65.2602,65.33,19818.0
2016-03-07 12:20:00,93.67,93.67,93.59,93.6,11924.0,65.3509,65.3509,65.2951,65.3021,11924.0
2016-03-07 12:30:00,93.6,93.63,93.48,93.49,10933.0,65.3021,65.323,65.2184,65.2253,10933.0
2016-03-07 12:40:00,93.5,93.76,93.5,93.75,16045.0,65.2323,65.4137,65.2323,65.4067,16045.0
2016-03-07 12:50:00,93.74,93.92,93.73,93.91,8591.0,65.3998,65.5253,65.3928,65.5184,8591.0
2016-03-07 13:00:00,93.9,93.92,93.76,93.87,25873.0,65.5114,65.5253,65.4137,65.4905,25873.0
2016-03-07 13:10:00,93.85,94.0,93.85,93.95,18423.0,65.4765,65.5812,65.4765,65.5463,18423.0
2016-03-07 13:20:00,93.96,93.96,93.66,93.66,9703.0,65.5533,65.5533,65.344,65.344,9703.0
2016-03-07 13:30:00,93.66,93.67,93.47,93.47,11635.0,65.344,65.3509,65.2114,65.2114,11635.0
2016-03-07 13:40:00,93.49,93.53,93.46,93.5,10097.0,65.2253,65.2533,65.2044,65.2323,10097.0
2016-03-07 13:50:00,93.51,93.51,93.31,93.32,14520.0,65.2393,65.2393,65.0998,65.1067,14520.0
2016-03-07 14:00:00,93.32,93.37,93.18,93.21,30462.0,65.1067,65.1416,65.0091,65.03,30462.0
2016-03-07 14:10:00,93.21,93.25,93.14,93.14,21330.0,65.03,65.0579,64.9812,64.9812,21330.0
2016-03-07 14:20:00,93.12,93.23,93.09,93.17,15685.0,64.9672,65.044,64.9463,65.0021,15685.0
2016-03-07 14:30:00,93.16,93.18,93.03,93.05,18876.0,64.9951,65.0091,64.9044,64.9184,18876.0
2016-03-07 14:40:00,93.06,93.1,92.93,93.08,25854.0,64.9253,64.9533,64.8347,64.9393,25854.0
2016-03-07 14:50:00,93.07,93.28,93.07,93.26,21180.0,64.9323,65.0788,64.9323,65.0649,21180.0
2016-03-07 15:00:00,93.27,93.27,93.08,93.25,21712.0,65.0719,65.0719,64.9393,65.0579,21712.0
2016-03-07 15:10:00,93.25,93.58,93.25,93.58,37564.0,65.0579,65.2881,65.0579,65.2881,37564.0
2016-03-07 15:20:00,93.58,93.58,93.41,93.42,34052.0,65.2881,65.2881,65.1695,65.1765,34052.0
2016-03-07 15:30:00,93.44,93.65,93.41,93.54,40558.0,65.1905,65.337,65.1695,65.2602,40558.0
2016-03-07 15:40:00,93.54,93.54,93.32,93.32,67233.0,65.2602,65.2602,65.1067,65.1067,67233.0
2016-03-07 15:50:00,93.32,93.58,93.32,93.58,108439.0,65.1067,65.2881,65.1067,65.2881,108439.0
2016-03-08 09:30:00,92.12,93.37,92.07,93.17,82756.0,64.6829,65.5606,64.6478,65.4202,82756.0
2016-03-08 09:40:00,93.19,94.14,93.16,93.53,44137.0,65.4342,66.1013,65.4131,65.6729,44137.0
2016-03-08 09:50:00,93.6,93.82,93.55,93.57,19619.0,65.7221,65.8766,65.687,65.701,19619.0
2016-03-08 10:00:00,93.57,93.94,93.51,93.57,25122.0,65.701,65.9608,65.6589,65.701,25122.0
2016-03-08 10:10:00,93.61,94.19,93.6,94.15,24069.0,65.7291,66.1364,65.7221,66.1083,24069.0
2016-03-08 10:20:00,94.13,94.23,93.58,93.58,18184.0,66.0942,66.1644,65.708,65.708,18184.0
2016-03-08 10:30:00,93.59,93.92,93.47,93.68,17344.0,65.7151,65.9468,65.6308,65.7783,17344.0
2016-03-08 10:40:00,93.68,93.7,93.2,93.2,20318.0,65.7783,65.7923,65.4412,65.4412,20318.0
2016-03-08 10:50:00,93.18,93.46,93.17,93.32,19150.0,65.4272,65.6238,65.4202,65.5255,19150.0
2016-03-08 11:00:00,93.33,93.44,93.26,93.36,16148.0,65.5325,65.6097,65.4834,65.5536,16148.0
2016-03-08 11:10:00,93.38,93.41,93.19,93.19,16280.0,65.5676,65.5887,65.4342,65.4342,16280.0
2016-03-08 11:20:00,93.19,93.21,92.98,93.01,22120.0,65.4342,65.4482,65.2867,65.3078,22120.0
2016-03-08 11:30:00,93.02,93.05,92.91,92.95,12944.0,65.3148,65.3359,65.2376,65.2657,12944.0
2016-03-08 11:40:00,92.96,93.04,92.91,92.96,29540.0,65.2727,65.3289,65.2376,65.2727,29540.0
2016-03-08 11:50:00,92.98,93.11,92.94,92.97,23656.0,65.2867,65.378,65.2587,65.2797,23656.0
2016-03-08 12:00:00,92.95,93.46,92.94,93.45,48993.0,65.2657,65.6238,65.2587,65.6168,48993.0
2016-03-08 12:10:00,93.49,93.81,93.49,93.74,22313.0,65.6448,65.8695,65.6448,65.8204,22313.0
2016-03-08 12:20:00,93.83,93.9,93.69,93.69,18510.0,65.8836,65.9327,65.7853,65.7853,18510.0
2016-03-08 12:30:00,93.69,93.69,93.49,93.49,11844.0,65.7853,65.7853,65.6448,65.6448,11844.0
2016-03-08 12:40:00,93.52,93.76,93.48,93.74,19964.0,65.6659,65.8344,65.6378,65.8204,19964.0
2016-03-08 12:50:00,93.73,93.86,93.68,93.82,11007.0,65.8134,65.9046,65.7783,65.8766,11007.0
2016-03-08 13:00:00,93.79,93.96,93.79,93.8,26992.0,65.8555,65.9749,65.8555,65.8625,26992.0
2016-03-08 13:10:00,93.82,93.85,93.71,93.74,17421.0,65.8766,65.8976,65.7993,65.8204,17421.0
2016-03-08 13:20:00,93.77,93.96,93.76,93.91,19134.0,65.8415,65.9749,65.8344,65.9398,19134.0
2016-03-08 13:30:00,93.92,93.98,93.88,93.92,17519.0,65.9468,65.9889,65.9187,65.9468,17519.0
2016-03-08 13:40:00,93.9,93.93,93.72,93.75,21722.0,65.9327,65.9538,65.8063,65.8274,21722.0
2016-03-08 13:50:00,93.75,93.8,93.68,93.79,11429.0,65.8274,65.8625,65.7783,65.8555,11429.0
2016-03-08 14:00:00,93.77,93.94,93.7,93.89,17479.0,65.8415,65.9608,65.7923,65.9257,17479.0
2016-03-08 14:10:00,93.88,93.96,93.73,93.79,15265.0,65.9187,65.9749,65.8134,65.8555,15265.0
2016-03-08 14:20:00,93.82,93.86,93.61,93.63,13700.0,65.8766,65.9046,65.7291,65.7432,13700.0
2016-03-08 14:30:00,93.63,93.78,93.62,93.68,19454.0,65.7432,65.8485,65.7361,65.7783,19454.0
2016-03-08 14:40:00,93.65,93.67,93.41,93.41,16003.0,65.7572,65.7712,65.5887,65.5887,16003.0
2016-03-08 14:50:00,93.4,93.43,93.29,93.4,20846.0,65.5817,65.6027,65.5044,65.5817,20846.0
2016-03-08 15:00:00,93.4,93.44,93.24,93.24,23388.0,65.5817,65.6097,65.4693,65.4693,23388.0
2016-03-08 15:10:00,93.25,93.37,93.09,93.09,40788.0,65.4763,65.5606,65.364,65.364,40788.0
2016-03-08 15:20:00,93.08,93.29,93.07,93.27,45361.0,65.357,65.5044,65.3499,65.4904,45361.0
2016-03-08 15:30:00,93.25,93.44,93.25,93.31,35445.0,65.4763,65.6097,65.4763,65.5185,35445.0
2016-03-08 15:40:00,93.32,93.39,93.23,93.35,45144.0,65.5255,65.5746,65.4623,65.5465,45144.0
2016-03-08 15:50:00,93.35,93.38,93.2,93.29,120251.0,65.5465,65.5676,65.4412,65.5044,120251.0
2016-03-09 09:30:00,93.45,94.5,93.39,94.47,58264.0,65.6168,66.354,65.5746,66.333,58264.0
2016-03-09 09:40:00,94.47,94.5,94.05,94.43,37642.0,66.333,66.354,66.0381,66.3049,37642.0
2016-03-09 09:50:00,94.43,94.45,94.18,94.21,22006.0,66.3049,66.3189,66.1293,66.1504,22006.0
2016-03-09 10:00:00,94.08,94.16,93.84,94.07,39267.0,66.0591,66.1153,65.8906,66.0521,39267.0
2016-03-09 10:10:00,94.08,94.19,93.93,94.0,21414.0,66.0591,66.1364,65.9538,66.0029,21414.0
2016-03-09 10:20:00,94.02,94.12,93.92,93.97,18063.0,66.017,66.0872,65.9468,65.9819,18063.0
2016-03-09 10:30:00,93.98,94.04,93.53,93.59,28838.0,65.9889,66.031,65.6729,65.7151,28838.0
2016-03-09 10:40:00,93.59,93.62,93.42,93.5,22634.0,65.7151,65.7361,65.5957,65.6519,22634.0
2016-03-09 10:50:00,93.5,93.5,93.12,93.13,26083.0,65.6519,65.6519,65.385,65.3921,26083.0
2016-03-09 11:00:00,93.15,93.19,93.03,93.13,16457.0,65.4061,65.4342,65.3219,65.3921,16457.0
2016-03-09 11:10:00,93.17,93.27,93.04,93.21,14955.0,65.4202,65.4904,65.3289,65.4482,14955.0
2016-03-09 11:20:00,93.21,93.64,93.13,93.63,20859.0,65.4482,65.7502,65.3921,65.7432,20859.0
2016-03-09 11:30:00,93.63,93.83,93.63,93.82,24886.0,65.7432,65.8836,65.7432,65.8766,24886.0
2016-03-09 11:40:00,93.8,93.81,93.47,93.56,17322.0,65.8625,65.8695,65.6308,65.694,17322.0
2016-03-09 11:50:00,93.57,93.83,93.57,93.69,27475.0,65.701,65.8836,65.701,65.7853,27475.0
2016-03-09 12:00:00,93.69,93.72,93.6,93.61,12055.0,65.7853,65.8063,65.7221,65.7291,12055.0
2016-03-09 12:10:00,93.64,93.67,93.49,93.54,10422.0,65.7502,65.7712,65.6448,65.68,10422.0
2016-03-09 12:20:00,93.53,93.66,93.5,93.54,12289.0,65.6729,65.7642,65.6519,65.68,12289.0
2016-03-09 12:30:00,93.58,93.75,93.54,93.75,15800.0,65.708,65.8274,65.68,65.8274,15800.0
2016-03-09 12:40:00,93.75,93.76,93.49,93.53,14844.0,65.8274,65.8344,65.6448,65.6729,14844.0
2016-03-09 12:50:00,93.51,93.55,93.33,93.37,13458.0,65.6589,65.687,65.5325,65.5606,13458.0
2016-03-09 13:00:00,93.37,93.45,93.33,93.45,12939.0,65.5606,65.6168,65.5325,65.6168,12939.0
2016-03-09 13:10:00,93.46,93.57,93.39,93.45,10070.0,65.6238,65.701,65.5746,65.6168,10070.0
2016-03-09 13:20:00,93.46,93.72,93.46,93.64,36381.0,65.6238,65.8063,65.6238,65.7502,36381.0
2016-03-09 13:30:00,93.63,93.63,93.42,93.44,60494.0,65.7432,65.7432,65.5957,65.6097,60494.0
2016-03-09 13:40:00,93.45,93.6,93.39,93.6,10529.0,65.6168,65.7221,65.5746,65.7221,10529.0
2016-03-09 13:50:00,93.6,93.78,93.6,93.75,18238.0,65.7221,65.8485,65.7221,65.8274,18238.0
2016-03-09 14:00:00,93.75,93.85,93.75,93.85,19924.0,65.8274,65.8976,65.8274,65.8976,19924.0
2016-03-09 14:10:00,93.87,93.87,93.75,93.83,21596.0,65.9117,65.9117,65.8274,65.8836,21596.0
2016-03-09 14:20:00,93.82,93.84,93.69,93.76,22256.0,65.8766,65.8906,65.7853,65.8344,22256.0
2016-03-09 14:30:00,93.73,93.81,93.71,93.8,25875.0,65.8134,65.8695,65.7993,65.8625,25875.0
2016-03-09 14:40:00,93.79,93.87,93.76,93.84,14416.0,65.8555,65.9117,65.8344,65.8906,14416.0
2016-03-09 14:50:00,93.83,93.84,93.67,93.69,19324.0,65.8836,65.8906,65.7712,65.7853,19324.0
2016-03-09 15:00:00,93.68,93.72,93.59,93.6,17744.0,65.7783,65.8063,65.7151,65.7221,17744.0
2016-03-09 15:10:00,93.6,93.61,93.43,93.43,18230.0,65.7221,65.7291,65.6027,65.6027,18230.0
2016-03-09 15:20:00,93.43,93.63,93.43,93.63,19275.0,65.6027,65.7432,65.6027,65.7432,19275.0
2016-03-09 15:30:00,93.62,93.75,93.57,93.67,31696.0,65.7361,65.8274,65.701,65.7712,31696.0
2016-03-09 15:40:00,93.67,93.78,93.6,93.69,44373.0,65.7712,65.8485,65.7221,65.7853,44373.0
2016-03-09 15:50:00,93.69,93.92,93.67,93.9,103900.0,65.7853,65.9468,65.7712,65.9327,103900.0
2016-03-10 09:30:00,94.44,94.44,93.62,93.96,52344.0,66.3119,66.3119,65.7361,65.9749,52344.0
2016-03-10 09:40:00,94.01,94.01,93.5,93.65,27489.0,66.01,66.01,65.6519,65.7572,27489.0
2016-03-10 09:50:00,93.65,93.85,93.55,93.83,19565.0,65.7572,65.8976,65.687,65.8836,19565.0
2016-03-10 10:00:00,93.83,93.84,93.58,93.64,14308.0,65.8836,65.8906,65.708,65.7502,14308.0
2016-03-10 10:10:00,93.66,93.8,93.54,93.64,10693.0,65.7642,65.8625,65.68,65.7502,10693.0
2016-03-10 10:20:00,93.66,94.01,93.66,93.89,9813.0,65.7642,66.01,65.7642,65.9257,9813.0
2016-03-10 10:30:00,93.87,93.91,93.59,93.72,21444.0,65.9117,65.9398,65.7151,65.8063,21444.0
2016-03-10 10:40:00,93.67,94.08,93.62,94.02,20823.0,65.7712,66.0591,65.7361,66.017,20823.0
2016-03-10 10:50:00,94.01,94.29,93.75,93.81,21520.0,66.01,66.2066,65.8274,65.8695,21520.0
2016-03-10 11:00:00,93.84,93.84,93.38,93.64,11350.0,65.8906,65.8906,65.5676,65.7502,11350.0
2016-03-10 11:10:00,93.68,93.86,93.62,93.65,21987.0,65.7783,65.9046,65.7361,65.7572,21987.0
2016-03-10 11:20:00,93.64,93.68,93.45,93.56,33345.0,65.7502,65.7783,65.6168,65.694,33345.0
2016-03-10 11:30:00,93.53,93.53,93.21,93.24,17269.0,65.6729,65.6729,65.4482,65.4693,17269.0
2016-03-10 11:40:00,93.26,93.33,93.19,93.22,10422.0,65.4834,65.5325,65.4342,65.4553,10422.0
2016-03-10 11:50:00,93.2,93.22,93.1,93.13,11752.0,65.4412,65.4553,65.371,65.3921,11752.0
2016-03-10 12:00:00,93.1,93.31,93.08,93.29,12503.0,65.371,65.5185,65.357,65.5044,12503.0
2016-03-10 12:10:00,93.25,93.35,93.18,93.18,14828.0,65.4763,65.5465,65.4272,65.4272,14828.0
2016-03-10 12:20:00,93.12,93.17,92.78,92.83,11891.0,65.385,65.4202,65.1463,65.1814,11891.0
2016-03-10 12:30:00,92.83,92.85,92.62,92.66,12680.0,65.1814,65.1955,65.034,65.0621,12680.0
2016-03-10 12:40:00,92.63,92.77,92.52,92.63,11053.0,65.041,65.1393,64.9638,65.041,11053.0
2016-03-10 12:50:00,92.66,92.89,92.62,92.89,20287.0,65.0621,65.2236,65.034,65.2236,20287.0
2016-03-10 13:00:00,92.85,92.95,92.62,92.81,26136.0,65.1955,65.2657,65.034,65.1674,26136.0
2016-03-10 13:10:00,92.8,92.93,92.76,92.93,16866.0,65.1604,65.2516,65.1323,65.2516,16866.0
2016-03-10 13:20:00,92.91,93.15,92.82,93.13,17754.0,65.2376,65.4061,65.1744,65.3921,17754.0
2016-03-10 13:30:00,93.1,93.25,92.96,93.02,18335.0,65.371,65.4763,65.2727,65.3148,18335.0
2016-03-10 13:40:00,92.99,92.99,92.82,92.84,10202.0,65.2938,65.2938,65.1744,65.1884,10202.0
2016-03-10 13:50:00,92.87,93.29,92.87,93.19,23961.0,65.2095,65.5044,65.2095,65.4342,23961.0
2016-03-10 14:00:00,93.21,93.29,93.09,93.13,10813.0,65.4482,65.5044,65.364,65.3921,10813.0
2016-03-10 14:10:00,93.14,93.26,93.05,93.21,17628.0,65.3991,65.4834,65.3359,65.4482,17628.0
2016-03-10 14:20:00,93.2,93.49,93.17,93.42,25992.0,65.4412,65.6448,65.4202,65.5957,25992.0
2016-03-10 14:30:00,93.42,93.46,93.27,93.28,20767.0,65.5957,65.6238,65.4904,65.4974,20767.0
2016-03-10 14:40:00,93.32,93.62,93.32,93.57,30521.0,65.5255,65.7361,65.5255,65.701,30521.0
2016-03-10 14:50:00,93.57,93.61,93.49,93.52,19073.0,65.701,65.7291,65.6448,65.6659,19073.0
2016-03-10 15:00:00,93.53,93.56,93.29,93.37,21234.0,65.6729,65.694,65.5044,65.5606,21234.0
2016-03-10 15:10:00,93.35,93.67,93.33,93.51,20398.0,65.5465,65.7712,65.5325,65.6589,20398.0
2016-03-10 15:20:00,93.51,93.84,93.45,93.79,23010.0,65.6589,65.8906,65.6168,65.8555,23010.0
2016-03-10 15:30:00,93.76,93.85,93.65,93.65,23877.0,65.8344,65.8976,65.7572,65.7572,23877.0
2016-03-10 15:40:00,93.67,93.69,93.5,93.5,29247.0,65.7712,65.7853,65.6519,65.6519,29247.0
2016-03-10 15:50:00,93.51,93.74,93.51,93.74,94551.0,65.6589,65.8204,65.6589,65.8204,94551.0
2016-03-11 09:30:00,93.93,94.23,93.53,94.17,52125.0,65.9538,66.1644,65.6729,66.1223,52125.0
2016-03-11 09:40:00,94.17,94.66,94.16,94.31,28916.0,66.1223,66.4664,66.1153,66.2206,28916.0
2016-03-11 09:50:00,94.26,94.65,94.24,94.59,16900.0,66.1855,66.4594,66.1715,66.4172,16900.0
2016-03-11 10:00:00,94.6,94.81,94.1,94.11,36073.0,66.4242,66.5717,66.0732,66.0802,36073.0
2016-03-11 10:10:00,94.13,94.23,93.97,94.21,39657.0,66.0942,66.1644,65.9819,66.1504,39657.0
2016-03-11 10:20:00,94.21,94.42,93.97,93.98,107477.0,66.1504,66.2979,65.9819,65.9889,107477.0
2016-03-11 10:30:00,93.97,94.64,93.95,94.46,54329.0,65.9819,66.4523,65.9678,66.3259,54329.0
2016-03-11 10:40:00,94.46,94.79,94.42,94.58,25496.0,66.3259,66.5577,66.2979,66.4102,25496.0
2016-03-11 10:50:00,94.6,94.84,94.58,94.78,12927.0,66.4242,66.5928,66.4102,66.5506,12927.0
2016-03-11 11:00:00,94.74,94.92,94.72,94.85,23579.0,66.5225,66.6489,66.5085,66.5998,23579.0
2016-03-11 11:10:00,94.83,95.08,94.83,95.04,23740.0,66.5857,66.7613,66.5857,66.7332,23740.0
2016-03-11 11:20:00,94.96,94.96,94.78,94.81,18078.0,66.677,66.677,66.5506,66.5717,18078.0
2016-03-11 11:30:00,94.82,94.82,94.62,94.73,21149.0,66.5787,66.5787,66.4383,66.5155,21149.0
2016-03-11 11:40:00,94.73,94.76,94.47,94.55,34914.0,66.5155,66.5366,66.333,66.3891,34914.0
2016-03-11 11:50:00,94.55,94.6,94.39,94.53,19773.0,66.3891,66.4242,66.2768,66.3751,19773.0
2016-03-11 12:00:00,94.56,94.57,94.36,94.47,13525.0,66.3962,66.4032,66.2557,66.333,13525.0
2016-03-11 12:10:00,94.48,94.52,94.33,94.46,16039.0,66.34,66.3681,66.2347,66.3259,16039.0
2016-03-11 12:20:00,94.48,94.54,94.38,94.48,19549.0,66.34,66.3821,66.2698,66.34,19549.0
2016-03-11 12:30:00,94.48,94.58,94.46,94.54,25382.0,66.34,66.4102,66.3259,66.3821,25382.0
2016-03-11 12:40:00,94.56,94.6,94.43,94.47,23230.0,66.3962,66.4242,66.3049,66.333,23230.0
2016-03-11 12:50:00,94.5,94.56,94.46,94.51,14899.0,66.354,66.3962,66.3259,66.3611,14899.0
2016-03-11 13:00:00,94.52,94.52,94.32,94.37,11007.0,66.3681,66.3681,66.2276,66.2627,11007.0
2016-03-11 13:10:00,94.34,94.35,94.17,94.25,13580.0,66.2417,66.2487,66.1223,66.1785,13580.0
2016-03-11 13:20:00,94.24,94.27,94.16,94.25,8528.0,66.1715,66.1925,66.1153,66.1785,8528.0
2016-03-11 13:30:00,94.27,94.35,94.21,94.27,10248.0,66.1925,66.2487,66.1504,66.1925,10248.0
2016-03-11 13:40:00,94.28,94.28,94.05,94.14,12451.0,66.1996,66.1996,66.0381,66.1013,12451.0
2016-03-11 13:50:00,94.15,94.4,94.11,94.32,26120.0,66.1083,66.2838,66.0802,66.2276,26120.0
2016-03-11 14:00:00,94.34,94.39,94.3,94.31,10974.0,66.2417,66.2768,66.2136,66.2206,10974.0
2016-03-11 14:10:00,94.31,94.35,94.16,94.19,13685.0,66.2206,66.2487,66.1153,66.1364,13685.0
2016-03-11 14:20:00,94.18,94.37,94.15,94.37,13420.0,66.1293,66.2627,66.1083,66.2627,13420.0
2016-03-11 14:30:00,94.4,94.49,94.35,94.36,22711.0,66.2838,66.347,66.2487,66.2557,22711.0
2016-03-11 14:40:00,94.36,94.45,94.26,94.44,15808.0,66.2557,66.3189,66.1855,66.3119,15808.0
2016-03-11 14:50:00,94.43,94.44,94.32,94.38,13854.0,66.3049,66.3119,66.2276,66.2698,13854.0
2016-03-11 15:00:00,94.36,94.61,94.34,94.61,21479.0,66.2557,66.4313,66.2417,66.4313,21479.0
2016-03-11 15:10:00,94.62,94.75,94.58,94.7,21616.0,66.4383,66.5296,66.4102,66.4945,21616.0
2016-03-11 15:20:00,94.71,94.82,94.65,94.68,24700.0,66.5015,66.5787,66.4594,66.4804,24700.0
2016-03-11 15:30:00,94.68,94.69,94.44,94.51,47690.0,66.4804,66.4874,66.3119,66.3611,47690.0
2016-03-11 15:40:00,94.52,94.6,94.46,94.58,47611.0,66.3681,66.4242,66.3259,66.4102,47611.0
2016-03-11 15:50:00,94.63,94.7,94.53,94.59,121535.0,66.4453,66.4945,66.3751,66.4172,121535.0
2016-03-14 09:30:00,94.67,94.9,94.21,94.58,50568.0,66.4734,66.6349,66.1504,66.4102,50568.0
2016-03-14 09:40:00,94.66,95.09,94.62,95.06,38122.0,66.4664,66.7683,66.4383,66.7472,38122.0
2016-03-14 09:50:00,95.11,95.77,95.07,95.72,64453.0,66.7823,67.2458,66.7543,67.2107,64453.0
2016-03-14 10:00:00,95.73,95.87,95.55,95.65,49912.0,67.2177,67.316,67.0913,67.1615,49912.0
2016-03-14 10:10:00,95.64,96.12,95.64,96.07,48062.0,67.1545,67.4915,67.1545,67.4564,48062.0
2016-03-14 10:20:00,96.08,96.2,95.94,96.05,40856.0,67.4634,67.5477,67.3651,67.4424,40856.0
2016-03-14 10:30:00,96.08,96.26,96.02,96.19,38765.0,67.4634,67.5898,67.4213,67.5407,38765.0
2016-03-14 10:40:00,96.15,96.17,95.9,96.02,22860.0,67.5126,67.5266,67.3371,67.4213,22860.0
2016-03-14 10:50:00,95.99,96.31,95.99,96.17,43928.0,67.4002,67.6249,67.4002,67.5266,43928.0
2016-03-14 11:00:00,96.17,96.23,96.01,96.22,41134.0,67.5266,67.5688,67.4143,67.5617,41134.0
2016-03-14 11:10:00,96.23,96.44,96.22,96.37,37580.0,67.5688,67.7162,67.5617,67.6671,37580.0
2016-03-14 11:20:00,96.35,96.59,96.34,96.56,39069.0,67.653,67.8215,67.646,67.8005,39069.0
2016-03-14 11:30:00,96.56,96.58,96.4,96.56,29569.0,67.8005,67.8145,67.6881,67.8005,29569.0
2016-03-14 11:40:00,96.57,96.65,96.52,96.6,29626.0,67.8075,67.8637,67.7724,67.8286,29626.0
2016-03-14 11:50:00,96.63,96.69,96.44,96.45,43099.0,67.8496,67.8918,67.7162,67.7232,43099.0
2016-03-14 12:00:00,96.46,96.6,96.32,96.58,36078.0,67.7303,67.8286,67.632,67.8145,36078.0
2016-03-14 12:10:00,96.58,96.81,96.57,96.8,33735.0,67.8145,67.976,67.8075,67.969,33735.0
2016-03-14 12:20:00,96.79,96.81,96.54,96.58,26655.0,67.962,67.976,67.7864,67.8145,26655.0
2016-03-14 12:30:00,96.61,96.79,96.61,96.71,31762.0,67.8356,67.962,67.8356,67.9058,31762.0
2016-03-14 12:40:00,96.73,96.74,96.55,96.56,20739.0,67.9198,67.9269,67.7935,67.8005,20739.0
2016-03-14 12:50:00,96.56,96.61,96.51,96.61,25161.0,67.8005,67.8356,67.7654,67.8356,25161.0
2016-03-14 13:00:00,96.61,96.63,96.5,96.53,23596.0,67.8356,67.8496,67.7583,67.7794,23596.0
2016-03-14 13:10:00,96.52,96.52,96.4,96.5,21476.0,67.7724,67.7724,67.6881,67.7583,21476.0
2016-03-14 13:20:00,96.52,96.58,96.33,96.33,30711.0,67.7724,67.8145,67.639,67.639,30711.0
2016-03-14 13:30:00,96.34,96.39,96.17,96.29,24152.0,67.646,67.6811,67.5266,67.6109,24152.0
2016-03-14 13:40:00,96.28,96.4,96.28,96.31,36203.0,67.6039,67.6881,67.6039,67.6249,36203.0
2016-03-14 13:50:00,96.29,96.35,96.23,96.25,28117.0,67.6109,67.653,67.5688,67.5828,28117.0
2016-03-14 14:00:00,96.25,96.25,96.16,96.22,32557.0,67.5828,67.5828,67.5196,67.5617,32557.0
2016-03-14 14:10:00,96.21,96.32,96.13,96.3,44312.0,67.5547,67.632,67.4985,67.6179,44312.0
2016-03-14 14:20:00,96.32,96.39,96.23,96.25,37645.0,67.632,67.6811,67.5688,67.5828,37645.0
2016-03-14 14:30:00,96.25,96.28,96.04,96.07,39313.0,67.5828,67.6039,67.4354,67.4564,39313.0
2016-03-14 14:40:00,96.07,96.27,96.05,96.23,42465.0,67.4564,67.5969,67.4424,67.5688,42465.0
2016-03-14 14:50:00,96.25,96.26,96.14,96.2,35195.0,67.5828,67.5898,67.5056,67.5477,35195.0
2016-03-14 15:00:00,96.19,96.37,96.15,96.37,46342.0,67.5407,67.6671,67.5126,67.6671,46342.0
2016-03-14 15:10:00,96.38,96.41,96.28,96.4,47559.0,67.6741,67.6952,67.6039,67.6881,47559.0
2016-03-14 15:20:00,96.4,96.49,96.29,96.48,58421.0,67.6881,67.7513,67.6109,67.7443,58421.0
2016-03-14 15:30:00,96.47,96.49,96.38,96.47,77143.0,67.7373,67.7513,67.6741,67.7373,77143.0
2016-03-14 15:40:00,96.47,96.52,96.44,96.51,93512.0,67.7373,67.7724,67.7162,67.7654,93512.0
2016-03-14 15:50:00,96.52,96.56,96.36,96.38,146926.0,67.7724,67.8005,67.66,67.6741,146926.0
2016-03-15 09:30:00,95.4,95.97,95.4,95.9,34265.0,66.986,67.3862,66.986,67.3371,34265.0
2016-03-15 09:40:00,95.89,96.41,95.85,96.41,14118.0,67.33,67.6952,67.3019,67.6952,14118.0
2016-03-15 09:50:00,96.33,96.49,96.24,96.43,47833.0,67.639,67.7513,67.5758,67.7092,47833.0
2016-03-15 10:00:00,96.45,96.77,96.43,96.71,32509.0,67.7232,67.9479,67.7092,67.9058,32509.0
2016-03-15 10:10:00,96.71,97.08,96.69,97.0,54859.0,67.9058,68.1656,67.8918,68.1094,54859.0
2016-03-15 10:20:00,97.01,97.46,97.0,97.46,82320.0,68.1164,68.4324,68.1094,68.4324,82320.0
2016-03-15 10:30:00,97.47,97.74,97.41,97.46,91671.0,68.4394,68.629,68.3973,68.4324,91671.0
2016-03-15 10:40:00,97.46,97.62,97.27,97.31,40503.0,68.4324,68.5448,68.299,68.3271,40503.0
2016-03-15 10:50:00,97.33,97.33,96.95,97.22,29654.0,68.3411,68.3411,68.0743,68.2639,29654.0
2016-03-15 11:00:00,97.23,97.37,96.99,97.14,47685.0,68.2709,68.3692,68.1024,68.2077,47685.0
2016-03-15 11:10:00,97.19,97.32,97.04,97.08,32513.0,68.2428,68.3341,68.1375,68.1656,32513.0
2016-03-15 11:20:00,97.08,97.28,97.08,97.22,20110.0,68.1656,68.306,68.1656,68.2639,20110.0
2016-03-15 11:30:00,97.22,97.27,96.97,97.01,28635.0,68.2639,68.299,68.0884,68.1164,28635.0
2016-03-15 11:40:00,97.04,97.04,96.81,96.86,28604.0,68.1375,68.1375,67.976,68.0111,28604.0
2016-03-15 11:50:00,96.86,97.0,96.65,96.65,35305.0,68.0111,68.1094,67.8637,67.8637,35305.0
2016-03-15 12:00:00,96.66,96.74,96.51,96.55,21559.0,67.8707,67.9269,67.7654,67.7935,21559.0
2016-03-15 12:10:00,96.54,96.61,96.45,96.54,15033.0,67.7864,67.8356,67.7232,67.7864,15033.0
2016-03-15 12:20:00,96.58,96.76,96.58,96.7,19689.0,67.8145,67.9409,67.8145,67.8988,19689.0
2016-03-15 12:30:00,96.71,96.71,96.51,96.59,27079.0,67.9058,67.9058,67.7654,67.8215,27079.0
2016-03-15 12:40:00,96.6,96.64,96.49,96.59,15495.0,67.8286,67.8566,67.7513,67.8215,15495.0
2016-03-15 12:50:00,96.6,96.67,96.52,96.67,14007.0,67.8286,67.8777,67.7724,67.8777,14007.0
2016-03-15 13:00:00,96.67,96.67,96.54,96.55,11052.0,67.8777,67.8777,67.7864,67.7935,11052.0
2016-03-15 13:10:00,96.57,96.57,96.4,96.43,22229.0,67.8075,67.8075,67.6881,67.7092,22229.0
2016-03-15 13:20:00,96.43,96.53,96.41,96.46,22630.0,67.7092,67.7794,67.6952,67.7303,22630.0
2016-03-15 13:30:00,96.47,96.72,96.47,96.65,24120.0,67.7373,67.9128,67.7373,67.8637,24120.0
2016-03-15 13:40:00,96.68,96.75,96.6,96.66,12325.0,67.8847,67.9339,67.8286,67.8707,12325.0
2016-03-15 13:50:00,96.68,96.74,96.63,96.65,21416.0,67.8847,67.9269,67.8496,67.8637,21416.0
2016-03-15 14:00:00,96.67,96.67,96.44,96.47,20364.0,67.8777,67.8777,67.7162,67.7373,20364.0
2016-03-15 14:10:00,96.47,96.61,96.46,96.53,18152.0,67.7373,67.8356,67.7303,67.7794,18152.0
2016-03-15 14:20:00,96.53,96.66,96.5,96.52,15000.0,67.7794,67.8707,67.7583,67.7724,15000.0
2016-03-15 14:30:00,96.5,96.76,96.48,96.75,36823.0,67.7583,67.9409,67.7443,67.9339,36823.0
2016-03-15 14:40:00,96.74,96.79,96.46,96.53,27306.0,67.9269,67.962,67.7303,67.7794,27306.0
2016-03-15 14:50:00,96.55,96.59,96.5,96.55,20318.0,67.7935,67.8215,67.7583,67.7935,20318.0
2016-03-15 15:00:00,96.56,96.72,96.55,96.68,32372.0,67.8005,67.9128,67.7935,67.8847,32372.0
2016-03-15 15:10:00,96.67,96.9,96.61,96.87,29296.0,67.8777,68.0392,67.8356,68.0181,29296.0
2016-03-15 15:20:00,96.89,96.98,96.8,96.85,35284.0,68.0322,68.0954,67.969,68.0041,35284.0
2016-03-15 15:30:00,96.86,96.91,96.76,96.78,44046.0,68.0111,68.0462,67.9409,67.955,44046.0
2016-03-15 15:40:00,96.78,96.88,96.71,96.76,53672.0,67.955,68.0252,67.9058,67.9409,53672.0
2016-03-15 15:50:00,96.75,96.75,96.66,96.71,162960.0,67.9339,67.9339,67.8707,67.9058,162960.0
2016-03-16 09:30:00,96.09,96.94,95.78,96.55,76671.0,67.4705,68.0673,67.2528,67.7935,76671.0
2016-03-16 09:40:00,96.59,96.66,96.14,96.34,29665.0,67.8215,67.8707,67.5056,67.646,29665.0
2016-03-16 09:50:00,96.33,96.56,96.11,96.56,20443.0,67.639,67.8005,67.4845,67.8005,20443.0
2016-03-16 10:00:00,96.59,96.63,96.42,96.48,38375.0,67.8215,67.8496,67.7022,67.7443,38375.0
2016-03-16 10:10:00,96.49,96.68,96.47,96.58,27896.0,67.7513,67.8847,67.7373,67.8145,27896.0
2016-03-16 10:20:00,96.54,96.55,96.33,96.5,24250.0,67.7864,67.7935,67.639,67.7583,24250.0
2016-03-16 10:30:00,96.54,96.56,96.13,96.39,31422.0,67.7864,67.8005,67.4985,67.6811,31422.0
2016-03-16 10:40:00,96.4,96.43,96.19,96.4,35621.0,67.6881,67.7092,67.5407,67.6881,35621.0
2016-03-16 10:50:00,96.4,96.66,96.32,96.53,87279.0,67.6881,67.8707,67.632,67.7794,87279.0
2016-03-16 11:00:00,96.51,96.56,96.38,96.52,30597.0,67.7654,67.8005,67.6741,67.7724,30597.0
2016-03-16 11:10:00,96.51,96.75,96.51,96.66,40619.0,67.7654,67.9339,67.7654,67.8707,40619.0
2016-03-16 11:20:00,96.62,96.74,96.44,96.53,25807.0,67.8426,67.9269,67.7162,67.7794,25807.0
2016-03-16 11:30:00,96.56,96.71,96.48,96.53,29890.0,67.8005,67.9058,67.7443,67.7794,29890.0
2016-03-16 11:40:00,96.53,96.72,96.43,96.58,21119.0,67.7794,67.9128,67.7092,67.8145,21119.0
2016-03-16 11:50:00,96.53,96.7,96.51,96.63,27934.0,67.7794,67.8988,67.7654,67.8496,27934.0
2016-03-16 12:00:00,96.62,96.67,96.52,96.56,31483.0,67.8426,67.8777,67.7724,67.8005,31483.0
2016-03-16 12:10:00,96.56,96.8,96.56,96.77,16384.0,67.8005,67.969,67.8005,67.9479,16384.0
2016-03-16 12:20:00,96.75,96.82,96.59,96.59,22667.0,67.9339,67.983,67.8215,67.8215,22667.0
2016-03-16 12:30:00,96.57,96.71,96.57,96.71,21066.0,67.8075,67.9058,67.8075,67.9058,21066.0
2016-03-16 12:40:00,96.7,96.72,96.37,96.38,13525.0,67.8988,67.9128,67.6671,67.6741,13525.0
2016-03-16 12:50:00,96.37,96.59,96.35,96.55,13180.0,67.6671,67.8215,67.653,67.7935,13180.0
2016-03-16 13:00:00,96.57,96.57,96.42,96.51,18669.0,67.8075,67.8075,67.7022,67.7654,18669.0
2016-03-16 13:10:00,96.5,96.58,96.38,96.55,12808.0,67.7583,67.8145,67.6741,67.7935,12808.0
2016-03-16 13:20:00,96.58,96.67,96.48,96.53,18600.0,67.8145,67.8777,67.7443,67.7794,18600.0
2016-03-16 13:30:00,96.51,96.68,96.5,96.67,23164.0,67.7654,67.8847,67.7583,67.8777,23164.0
2016-03-16 13:40:00,96.67,96.72,96.58,96.58,33595.0,67.8777,67.9128,67.8145,67.8145,33595.0
2016-03-16 13:50:00,96.57,96.59,96.42,96.59,19611.0,67.8075,67.8215,67.7022,67.8215,19611.0
2016-03-16 14:00:00,96.59,96.82,96.02,96.45,69517.0,67.8215,67.983,67.4213,67.7232,69517.0
2016-03-16 14:10:00,96.42,96.47,96.0,96.06,29278.0,67.7022,67.7373,67.4073,67.4494,29278.0
2016-03-16 14:20:00,96.06,96.4,95.99,96.3,34613.0,67.4494,67.6881,67.4002,67.6179,34613.0
2016-03-16 14:30:00,96.32,96.38,96.17,96.3,34624.0,67.632,67.6741,67.5266,67.6179,34624.0
2016-03-16 14:40:00,96.32,96.54,96.29,96.54,30565.0,67.632,67.7864,67.6109,67.7864,30565.0
2016-03-16 14:50:00,96.57,96.69,96.36,96.4,44671.0,67.8075,67.8918,67.66,67.6881,44671.0
2016-03-16 15:00:00,96.4,96.62,96.3,96.5,42029.0,67.6881,67.8426,67.6179,67.7583,42029.0
2016-03-16 15:10:00,96.5,96.7,96.31,96.61,42777.0,67.7583,67.8988,67.6249,67.8356,42777.0
2016-03-16 15:20:00,96.59,96.62,96.34,96.51,37567.0,67.8215,67.8426,67.646,67.7654,37567.0
2016-03-16 15:30:00,96.51,96.66,96.38,96.66,72076.0,67.7654,67.8707,67.6741,67.8707,72076.0
2016-03-16 15:40:00,96.65,96.65,96.42,96.5,54883.0,67.8637,67.8637,67.7022,67.7583,54883.0
2016-03-16 15:50:00,96.49,96.52,96.33,96.38,137108.0,67.7513,67.7724,67.639,67.6741,137108.0
2016-03-17 09:30:00,96.19,96.67,95.86,96.49,52600.0,67.5407,67.8777,67.309,67.7513,52600.0
2016-03-17 09:40:00,96.49,96.86,96.31,96.45,31478.0,67.7513,68.0111,67.6249,67.7232,31478.0
2016-03-17 09:50:00,96.41,96.41,95.99,96.36,35226.0,67.6952,67.6952,67.4002,67.66,35226.0
2016-03-17 10:00:00,96.34,96.45,96.16,96.39,51224.0,67.646,67.7232,67.5196,67.6811,51224.0
2016-03-17 10:10:00,96.43,96.43,96.15,96.25,40929.0,67.7092,67.7092,67.5126,67.5828,40929.0
2016-03-17 10:20:00,96.29,96.32,96.1,96.26,46293.0,67.6109,67.632,67.4775,67.5898,46293.0
2016-03-17 10:30:00,96.24,96.42,96.22,96.36,50694.0,67.5758,67.7022,67.5617,67.66,50694.0
2016-03-17 10:40:00,96.37,96.49,96.33,96.44,38752.0,67.6671,67.7513,67.639,67.7162,38752.0
2016-03-17 10:50:00,96.46,96.52,96.42,96.47,32093.0,67.7303,67.7724,67.7022,67.7373,32093.0
2016-03-17 11:00:00,96.48,96.61,96.26,96.44,30847.0,67.7443,67.8356,67.5898,67.7162,30847.0
2016-03-17 11:10:00,96.47,96.64,96.43,96.51,29941.0,67.7373,67.8566,67.7092,67.7654,29941.0
2016-03-17 11:20:00,96.49,96.67,96.39,96.61,35089.0,67.7513,67.8777,67.6811,67.8356,35089.0
2016-03-17 11:30:00,96.6,96.63,96.38,96.38,28122.0,67.8286,67.8496,67.6741,67.6741,28122.0
2016-03-17 11:40:00,96.34,96.46,96.23,96.4,17028.0,67.646,67.7303,67.5688,67.6881,17028.0
2016-03-17 11:50:00,96.39,96.43,96.16,96.36,26251.0,67.6811,67.7092,67.5196,67.66,26251.0
2016-03-17 12:00:00,96.37,96.38,96.17,96.31,19061.0,67.6671,67.6741,67.5266,67.6249,19061.0
2016-03-17 12:10:00,96.35,96.41,96.24,96.39,24310.0,67.653,67.6952,67.5758,67.6811,24310.0
2016-03-17 12:20:00,96.38,96.55,96.3,96.42,27739.0,67.6741,67.7935,67.6179,67.7022,27739.0
2016-03-17 12:30:00,96.5,96.6,96.36,96.47,27792.0,67.7583,67.8286,67.66,67.7373,27792.0
2016-03-17 12:40:00,96.5,96.52,96.37,96.48,18071.0,67.7583,67.7724,67.6671,67.7443,18071.0
2016-03-17 12:50:00,96.48,96.58,96.46,96.53,23031.0,67.7443,67.8145,67.7303,67.7794,23031.0
2016-03-17 13:00:00,96.52,96.59,96.42,96.42,16664.0,67.7724,67.8215,67.7022,67.7022,16664.0
2016-03-17 13:10:00,96.41,96.44,96.2,96.28,22305.0,67.6952,67.7162,67.5477,67.6039,22305.0
2016-03-17 13:20:00,96.28,96.46,96.23,96.43,29711.0,67.6039,67.7303,67.5688,67.7092,29711.0
2016-03-17 13:30:00,96.46,96.55,96.34,96.53,22481.0,67.7303,67.7935,67.646,67.7794,22481.0
2016-03-17 13:40:00,96.54,96.7,96.43,96.65,48313.0,67.7864,67.8988,67.7092,67.8637,48313.0
2016-03-17 13:50:00,96.69,96.74,96.41,96.52,45087.0,67.8918,67.9269,67.6952,67.7724,45087.0
2016-03-17 14:00:00,96.54,96.65,96.5,96.54,35701.0,67.7864,67.8637,67.7583,67.7864,35701.0
2016-03-17 14:10:00,96.55,96.72,96.55,96.62,17965.0,67.7935,67.9128,67.7935,67.8426,17965.0
2016-03-17 14:20:00,96.62,96.72,96.52,96.55,28041.0,67.8426,67.9128,67.7724,67.7935,28041.0
2016-03-17 14:30:00,96.56,96.64,96.51,96.55,25505.0,67.8005,67.8566,67.7654,67.7935,25505.0
2016-03-17 14:40:00,96.56,96.58,96.46,96.56,29896.0,67.8005,67.8145,67.7303,67.8005,29896.0
2016-03-17 14:50:00,96.54,96.6,96.37,96.37,30847.0,67.7864,67.8286,67.6671,67.6671,30847.0
2016-03-17 15:00:00,96.37,96.53,96.34,96.42,35187.0,67.6671,67.7794,67.646,67.7022,35187.0
2016-03-17 15:10:00,96.42,96.5,96.39,96.39,34082.0,67.7022,67.7583,67.6811,67.6811,34082.0
2016-03-17 15:20:00,96.38,96.68,96.38,96.68,29512.0,67.6741,67.8847,67.6741,67.8847,29512.0
2016-03-17 15:30:00,96.66,96.68,96.54,96.58,47232.0,67.8707,67.8847,67.7864,67.8145,47232.0
2016-03-17 15:40:00,96.59,96.59,96.4,96.44,59759.0,67.8215,67.8215,67.6881,67.7162,59759.0
2016-03-17 15:50:00,96.46,96.52,96.35,96.42,99377.0,67.7303,67.7724,67.653,67.7022,99377.0
2016-03-18 09:30:00,96.66,96.72,95.71,96.01,279116.0,67.8707,67.9128,67.2036,67.4143,279116.0
2016-03-18 09:40:00,95.94,96.13,95.38,95.45,26729.0,67.3651,67.4985,66.9719,67.0211,26729.0
2016-03-18 09:50:00,95.49,96.24,95.49,96.22,29317.0,67.0492,67.5758,67.0492,67.5617,29317.0
2016-03-18 10:00:00,96.22,96.38,96.11,96.31,34864.0,67.5617,67.6741,67.4845,67.6249,34864.0
2016-03-18 10:10:00,96.32,96.43,95.99,96.02,22813.0,67.632,67.7092,67.4002,67.4213,22813.0
2016-03-18 10:20:00,95.93,95.97,95.54,95.56,27102.0,67.3581,67.3862,67.0843,67.0983,27102.0
2016-03-18 10:30:00,95.56,95.75,95.49,95.54,18426.0,67.0983,67.2317,67.0492,67.0843,18426.0
2016-03-18 10:40:00,95.55,96.27,95.55,96.18,13398.0,67.0913,67.5969,67.0913,67.5337,13398.0
2016-03-18 10:50:00,96.17,96.17,95.96,96.12,14490.0,67.5266,67.5266,67.3792,67.4915,14490.0
2016-03-18 11:00:00,96.12,96.15,95.92,96.02,13181.0,67.4915,67.5126,67.3511,67.4213,13181.0
2016-03-18 11:10:00,96.01,96.24,96.0,96.12,31928.0,67.4143,67.5758,67.4073,67.4915,31928.0
2016-03-18 11:20:00,96.11,96.11,95.62,95.64,18270.0,67.4845,67.4845,67.1404,67.1545,18270.0
2016-03-18 11:30:00,95.62,95.85,95.55,95.85,23331.0,67.1404,67.3019,67.0913,67.3019,23331.0
2016-03-18 11:40:00,95.86,95.88,95.53,95.53,20792.0,67.309,67.323,67.0773,67.0773,20792.0
2016-03-18 11:50:00,95.53,95.64,95.41,95.63,18707.0,67.0773,67.1545,66.993,67.1475,18707.0
2016-03-18 12:00:00,95.63,95.88,95.47,95.82,17419.0,67.1475,67.323,67.0351,67.2809,17419.0
2016-03-18 12:10:00,95.83,95.84,95.71,95.74,22074.0,67.2879,67.2949,67.2036,67.2247,22074.0
2016-03-18 12:20:00,95.73,95.73,95.45,95.47,31649.0,67.2177,67.2177,67.0211,67.0351,31649.0
2016-03-18 12:30:00,95.45,95.46,95.24,95.46,24126.0,67.0211,67.0281,66.8736,67.0281,24126.0
2016-03-18 12:40:00,95.49,95.53,95.34,95.34,15012.0,67.0492,67.0773,66.9438,66.9438,15012.0
2016-03-18 12:50:00,95.34,95.34,95.13,95.15,28596.0,66.9438,66.9438,66.7964,66.8104,28596.0
2016-03-18 13:00:00,95.13,95.39,95.11,95.39,25019.0,66.7964,66.979,66.7823,66.979,25019.0
2016-03-18 13:10:00,95.43,95.5,95.3,95.4,17949.0,67.007,67.0562,66.9158,66.986,17949.0
2016-03-18 13:20:00,95.41,95.48,95.26,95.36,31012.0,66.993,67.0421,66.8877,66.9579,31012.0
2016-03-18 13:30:00,95.34,95.51,95.3,95.32,41705.0,66.9438,67.0632,66.9158,66.9298,41705.0
2016-03-18 13:40:00,95.36,95.59,95.3,95.59,22757.0,66.9579,67.1194,66.9158,67.1194,22757.0
2016-03-18 13:50:00,95.58,95.59,95.47,95.57,14692.0,67.1124,67.1194,67.0351,67.1053,14692.0
2016-03-18 14:00:00,95.6,95.87,95.6,95.82,22532.0,67.1264,67.316,67.1264,67.2809,22532.0
2016-03-18 14:10:00,95.85,96.0,95.71,95.99,22606.0,67.3019,67.4073,67.2036,67.4002,22606.0
2016-03-18 14:20:00,95.99,96.2,95.91,96.14,50518.0,67.4002,67.5477,67.3441,67.5056,50518.0
2016-03-18 14:30:00,96.11,96.12,96.03,96.12,14073.0,67.4845,67.4915,67.4283,67.4915,14073.0
2016-03-18 14:40:00,96.11,96.18,96.05,96.09,22993.0,67.4845,67.5337,67.4424,67.4705,22993.0
2016-03-18 14:50:00,96.12,96.17,96.04,96.07,13601.0,67.4915,67.5266,67.4354,67.4564,13601.0
2016-03-18 15:00:00,96.12,96.28,96.09,96.22,22867.0,67.4915,67.6039,67.4705,67.5617,22867.0
2016-03-18 15:10:00,96.21,96.3,96.19,96.24,31431.0,67.5547,67.6179,67.5407,67.5758,31431.0
2016-03-18 15:20:00,96.22,96.25,96.12,96.14,43316.0,67.5617,67.5828,67.4915,67.5056,43316.0
2016-03-18 15:30:00,96.16,96.2,96.07,96.17,42012.0,67.5196,67.5477,67.4564,67.5266,42012.0
2016-03-18 15:40:00,96.17,96.2,96.0,96.0,83247.0,67.5266,67.5477,67.4073,67.4073,83247.0
2016-03-18 15:50:00,96.0,96.14,95.88,95.95,266944.0,67.4073,67.5056,67.323,67.3722,266944.0
2016-03-21 09:30:00,95.95,96.38,95.2,95.94,33167.0,67.3722,67.6741,66.8455,67.3651,33167.0
2016-03-21 09:40:00,95.86,95.93,95.57,95.86,27541.0,67.309,67.3581,67.1053,67.309,27541.0
2016-03-21 09:50:00,95.86,95.88,95.21,95.21,37201.0,67.309,67.323,66.8526,66.8526,37201.0
2016-03-21 10:00:00,95.22,95.28,95.0,95.16,25307.0,66.8596,66.9017,66.7051,66.8175,25307.0
2016-03-21 10:10:00,95.17,95.2,95.05,95.16,24680.0,66.8245,66.8455,66.7402,66.8175,24680.0
2016-03-21 10:20:00,95.15,95.44,95.12,95.24,22225.0,66.8104,67.0141,66.7894,66.8736,22225.0
2016-03-21 10:30:00,95.24,95.4,95.18,95.26,17810.0,66.8736,66.986,66.8315,66.8877,17810.0
2016-03-21 10:40:00,95.26,95.3,95.08,95.17,16675.0,66.8877,66.9158,66.7613,66.8245,16675.0
2016-03-21 10:50:00,95.21,95.3,95.15,95.26,10500.0,66.8526,66.9158,66.8104,66.8877,10500.0
2016-03-21 11:00:00,95.24,95.31,95.13,95.19,14791.0,66.8736,66.9228,66.7964,66.8385,14791.0
2016-03-21 11:10:00,95.19,95.22,95.11,95.15,16440.0,66.8385,66.8596,66.7823,66.8104,16440.0
2016-03-21 11:20:00,95.15,95.2,95.06,95.2,18446.0,66.8104,66.8455,66.7472,66.8455,18446.0
2016-03-21 11:30:00,95.2,95.38,95.19,95.19,14185.0,66.8455,66.9719,66.8385,66.8385,14185.0
2016-03-21 11:40:00,95.24,95.29,95.19,95.24,14097.0,66.8736,66.9087,66.8385,66.8736,14097.0
2016-03-21 11:50:00,95.27,95.31,95.14,95.15,11554.0,66.8947,66.9228,66.8034,66.8104,11554.0
2016-03-21 12:00:00,95.13,95.23,95.11,95.2,11897.0,66.7964,66.8666,66.7823,66.8455,11897.0
2016-03-21 12:10:00,95.22,95.36,95.18,95.36,18741.0,66.8596,66.9579,66.8315,66.9579,18741.0
2016-03-21 12:20:00,95.39,95.71,95.37,95.63,21709.0,66.979,67.2036,66.9649,67.1475,21709.0
2016-03-21 12:30:00,95.63,95.67,95.55,95.62,8605.0,67.1475,67.1756,67.0913,67.1404,8605.0
2016-03-21 12:40:00,95.61,95.93,95.59,95.89,15954.0,67.1334,67.3581,67.1194,67.33,15954.0
2016-03-21 12:50:00,95.93,96.03,95.82,95.93,30256.0,67.3581,67.4283,67.2809,67.3581,30256.0
2016-03-21 13:00:00,95.93,96.0,95.84,95.84,24562.0,67.3581,67.4073,67.2949,67.2949,24562.0
2016-03-21 13:10:00,95.85,95.85,95.69,95.81,10804.0,67.3019,67.3019,67.1896,67.2739,10804.0
2016-03-21 13:20:00,95.83,96.03,95.79,96.0,21108.0,67.2879,67.4283,67.2598,67.4073,21108.0
2016-03-21 13:30:00,96.0,96.03,95.95,95.99,18975.0,67.4073,67.4283,67.3722,67.4002,18975.0
2016-03-21 13:40:00,95.96,96.01,95.81,95.88,21748.0,67.3792,67.4143,67.2739,67.323,21748.0
2016-03-21 13:50:00,95.85,95.93,95.84,95.88,9200.0,67.3019,67.3581,67.2949,67.323,9200.0
2016-03-21 14:00:00,95.88,96.0,95.87,95.98,28442.0,67.323,67.4073,67.316,67.3932,28442.0
2016-03-21 14:10:00,95.96,96.03,95.96,95.99,38749.0,67.3792,67.4283,67.3792,67.4002,38749.0
2016-03-21 14:20:00,95.97,96.01,95.93,95.94,19324.0,67.3862,67.4143,67.3581,67.3651,19324.0
2016-03-21 14:30:00,95.95,95.97,95.86,95.97,16877.0,67.3722,67.3862,67.309,67.3862,16877.0
2016-03-21 14:40:00,95.96,95.96,95.81,95.84,18413.0,67.3792,67.3792,67.2739,67.2949,18413.0
2016-03-21 14:50:00,95.85,95.94,95.83,95.91,20864.0,67.3019,67.3651,67.2879,67.3441,20864.0
2016-03-21 15:00:00,95.91,96.0,95.85,96.0,26940.0,67.3441,67.4073,67.3019,67.4073,26940.0
2016-03-21 15:10:00,96.0,96.0,95.84,95.9,58977.0,67.4073,67.4073,67.2949,67.3371,58977.0
2016-03-21 15:20:00,95.92,95.97,95.8,95.84,42284.0,67.3511,67.3862,67.2668,67.2949,42284.0
2016-03-21 15:30:00,95.82,95.86,95.77,95.79,56180.0,67.2809,67.309,67.2458,67.2598,56180.0
2016-03-21 15:40:00,95.76,95.83,95.7,95.74,50305.0,67.2387,67.2879,67.1966,67.2247,50305.0
2016-03-21 15:50:00,95.76,95.96,95.76,95.8,132354.0,67.2387,67.3792,67.2387,67.2668,132354.0
2016-03-22 09:30:00,95.78,95.97,95.41,95.58,133327.0,67.2528,67.3862,66.993,67.1124,133327.0
2016-03-22 09:40:00,95.63,95.79,95.36,95.72,46530.0,67.1475,67.2598,66.9579,67.2107,46530.0
2016-03-22 09:50:00,95.78,96.07,95.7,95.97,48610.0,67.2528,67.4564,67.1966,67.3862,48610.0
2016-03-22 10:00:00,95.97,96.0,95.86,95.9,18400.0,67.3862,67.4073,67.309,67.3371,18400.0
2016-03-22 10:10:00,95.87,96.0,95.72,95.8,19630.0,67.316,67.4073,67.2107,67.2668,19630.0
2016-03-22 10:20:00,95.85,95.86,95.76,95.8,15100.0,67.3019,67.309,67.2387,67.2668,15100.0
2016-03-22 10:30:00,95.81,95.94,95.78,95.81,11309.0,67.2739,67.3651,67.2528,67.2739,11309.0
2016-03-22 10:40:00,95.82,95.87,95.78,95.84,14811.0,67.2809,67.316,67.2528,67.2949,14811.0
2016-03-22 10:50:00,95.86,95.88,95.73,95.8,22931.0,67.309,67.323,67.2177,67.2668,22931.0
2016-03-22 11:00:00,95.76,95.85,95.68,95.72,24956.0,67.2387,67.3019,67.1826,67.2107,24956.0
2016-03-22 11:10:00,95.74,95.74,95.55,95.61,25586.0,67.2247,67.2247,67.0913,67.1334,25586.0
2016-03-22 11:20:00,95.58,95.58,95.36,95.39,32215.0,67.1124,67.1124,66.9579,66.979,32215.0
2016-03-22 11:30:00,95.42,95.44,95.15,95.21,41565.0,67.0,67.0141,66.8104,66.8526,41565.0
2016-03-22 11:40:00,95.21,95.54,95.21,95.38,51734.0,66.8526,67.0843,66.8526,66.9719,51734.0
2016-03-22 11:50:00,95.37,95.38,95.05,95.13,32203.0,66.9649,66.9719,66.7402,66.7964,32203.0
2016-03-22 12:00:00,95.13,95.52,95.1,95.52,21481.0,66.7964,67.0702,66.7753,67.0702,21481.0
2016-03-22 12:10:00,95.53,95.53,95.38,95.38,12410.0,67.0773,67.0773,66.9719,66.9719,12410.0
2016-03-22 12:20:00,95.42,95.42,95.26,95.3,21882.0,67.0,67.0,66.8877,66.9158,21882.0
2016-03-22 12:30:00,95.3,95.59,95.3,95.58,10289.0,66.9158,67.1194,66.9158,67.1124,10289.0
2016-03-22 12:40:00,95.58,95.7,95.48,95.48,9996.0,67.1124,67.1966,67.0421,67.0421,9996.0
2016-03-22 12:50:00,95.48,95.68,95.46,95.65,15226.0,67.0421,67.1826,67.0281,67.1615,15226.0
2016-03-22 13:00:00,95.61,95.7,95.56,95.64,10810.0,67.1334,67.1966,67.0983,67.1545,10810.0
2016-03-22 13:10:00,95.69,95.69,95.46,95.49,13623.0,67.1896,67.1896,67.0281,67.0492,13623.0
2016-03-22 13:20:00,95.49,95.65,95.46,95.54,21558.0,67.0492,67.1615,67.0281,67.0843,21558.0
2016-03-22 13:30:00,95.55,95.76,95.53,95.75,16407.0,67.0913,67.2387,67.0773,67.2317,16407.0
2016-03-22 13:40:00,95.75,95.78,95.61,95.72,14953.0,67.2317,67.2528,67.1334,67.2107,14953.0
2016-03-22 13:50:00,95.72,95.79,95.69,95.73,7413.0,67.2107,67.2598,67.1896,67.2177,7413.0
2016-03-22 14:00:00,95.72,95.82,95.7,95.73,13578.0,67.2107,67.2809,67.1966,67.2177,13578.0
2016-03-22 14:10:00,95.75,95.8,95.63,95.71,16125.0,67.2317,67.2668,67.1475,67.2036,16125.0
2016-03-22 14:20:00,95.69,95.71,95.63,95.71,8708.0,67.1896,67.2036,67.1475,67.2036,8708.0
2016-03-22 14:30:00,95.71,95.85,95.64,95.68,19938.0,67.2036,67.3019,67.1545,67.1826,19938.0
2016-03-22 14:40:00,95.69,95.84,95.67,95.67,12817.0,67.1896,67.2949,67.1756,67.1756,12817.0
2016-03-22 14:50:00,95.69,95.75,95.65,95.7,18216.0,67.1896,67.2317,67.1615,67.1966,18216.0
2016-03-22 15:00:00,95.7,95.71,95.56,95.65,46523.0,67.1966,67.2036,67.0983,67.1615,46523.0
2016-03-22 15:10:00,95.65,95.66,95.49,95.59,13267.0,67.1615,67.1685,67.0492,67.1194,13267.0
2016-03-22 15:20:00,95.59,95.72,95.55,95.7,17253.0,67.1194,67.2107,67.0913,67.1966,17253.0
2016-03-22 15:30:00,95.66,95.74,95.61,95.68,25119.0,67.1685,67.2247,67.1334,67.1826,25119.0
2016-03-22 15:40:00,95.68,95.7,95.59,95.62,26619.0,67.1826,67.1966,67.1194,67.1404,26619.0
2016-03-22 15:50:00,95.6,95.66,95.55,95.57,71988.0,67.1264,67.1685,67.0913,67.1053,71988.0
2016-03-23 09:30:00,95.18,96.66,94.9,95.8,92498.0,66.8315,67.8707,66.6349,67.2668,92498.0
2016-03-23 09:40:00,95.73,95.98,95.51,95.87,18817.0,67.2177,67.3932,67.0632,67.316,18817.0
2016-03-23 09:50:00,95.89,96.3,95.87,96.24,48727.0,67.33,67.6179,67.316,67.5758,48727.0
2016-03-23 10:00:00,96.27,96.44,96.17,96.23,38108.0,67.5969,67.7162,67.5266,67.5688,38108.0
2016-03-23 10:10:00,96.23,96.28,96.11,96.28,17534.0,67.5688,67.6039,67.4845,67.6039,17534.0
2016-03-23 10:20:00,96.28,96.32,96.06,96.19,42838.0,67.6039,67.632,67.4494,67.5407,42838.0
2016-03-23 10:30:00,96.16,96.17,95.86,95.94,9384.0,67.5196,67.5266,67.309,67.3651,9384.0
2016-03-23 10:40:00,95.9,96.23,95.78,96.23,26058.0,67.3371,67.5688,67.2528,67.5688,26058.0
2016-03-23 10:50:00,96.3,96.43,96.24,96.36,15186.0,67.6179,67.7092,67.5758,67.66,15186.0
2016-03-23 11:00:00,96.33,96.56,96.33,96.56,40792.0,67.639,67.8005,67.639,67.8005,40792.0
2016-03-23 11:10:00,96.52,96.62,96.48,96.53,17421.0,67.7724,67.8426,67.7443,67.7794,17421.0
2016-03-23 11:20:00,96.53,96.65,96.45,96.56,17382.0,67.7794,67.8637,67.7232,67.8005,17382.0
2016-03-23 11:30:00,96.6,96.61,96.08,96.2,43995.0,67.8286,67.8356,67.4634,67.5477,43995.0
2016-03-23 11:40:00,96.2,96.2,95.78,95.89,8970.0,67.5477,67.5477,67.2528,67.33,8970.0
2016-03-23 11:50:00,95.88,96.08,95.88,96.08,6739.0,67.323,67.4634,67.323,67.4634,6739.0
2016-03-23 12:00:00,96.09,96.25,96.07,96.1,13184.0,67.4705,67.5828,67.4564,67.4775,13184.0
2016-03-23 12:10:00,96.14,96.33,96.12,96.28,8277.0,67.5056,67.639,67.4915,67.6039,8277.0
2016-03-23 12:20:00,96.27,96.51,96.27,96.51,29502.0,67.5969,67.7654,67.5969,67.7654,29502.0
2016-03-23 12:30:00,96.56,96.56,96.41,96.47,7873.0,67.8005,67.8005,67.6952,67.7373,7873.0
2016-03-23 12:40:00,96.46,96.62,96.44,96.61,13794.0,67.7303,67.8426,67.7162,67.8356,13794.0
2016-03-23 12:50:00,96.58,96.59,96.4,96.4,13758.0,67.8145,67.8215,67.6881,67.6881,13758.0
2016-03-23 13:00:00,96.39,96.66,96.35,96.65,22676.0,67.6811,67.8707,67.653,67.8637,22676.0
2016-03-23 13:10:00,96.7,96.74,96.59,96.63,19644.0,67.8988,67.9269,67.8215,67.8496,19644.0
2016-03-23 13:20:00,96.64,96.82,96.62,96.73,10309.0,67.8566,67.983,67.8426,67.9198,10309.0
2016-03-23 13:30:00,96.78,96.78,96.65,96.7,11263.0,67.955,67.955,67.8637,67.8988,11263.0
2016-03-23 13:40:00,96.68,96.72,96.56,96.66,10488.0,67.8847,67.9128,67.8005,67.8707,10488.0
2016-03-23 13:50:00,96.69,96.69,96.51,96.55,10131.0,67.8918,67.8918,67.7654,67.7935,10131.0
2016-03-23 14:00:00,96.52,96.64,96.49,96.5,11001.0,67.7724,67.8566,67.7513,67.7583,11001.0
2016-03-23 14:10:00,96.52,96.53,96.4,96.44,15257.0,67.7724,67.7794,67.6881,67.7162,15257.0
2016-03-23 14:20:00,96.43,96.51,96.41,96.46,13131.0,67.7092,67.7654,67.6952,67.7303,13131.0
2016-03-23 14:30:00,96.47,96.58,96.44,96.56,11239.0,67.7373,67.8145,67.7162,67.8005,11239.0
2016-03-23 14:40:00,96.56,96.6,96.41,96.43,16082.0,67.8005,67.8286,67.6952,67.7092,16082.0
2016-03-23 14:50:00,96.41,96.43,96.28,96.31,9342.0,67.6952,67.7092,67.6039,67.6249,9342.0
2016-03-23 15:00:00,96.32,96.53,96.32,96.51,23949.0,67.632,67.7794,67.632,67.7654,23949.0
2016-03-23 15:10:00,96.51,96.51,96.37,96.42,13903.0,67.7654,67.7654,67.6671,67.7022,13903.0
2016-03-23 15:20:00,96.43,96.54,96.4,96.47,21549.0,67.7092,67.7864,67.6881,67.7373,21549.0
2016-03-23 15:30:00,96.45,96.59,96.4,96.51,53904.0,67.7232,67.8215,67.6881,67.7654,53904.0
2016-03-23 15:40:00,96.51,96.57,96.42,96.54,38760.0,67.7654,67.8075,67.7022,67.7864,38760.0
2016-03-23 15:50:00,96.54,96.55,96.35,96.36,103675.0,67.7864,67.7935,67.653,67.66,103675.0
2016-03-24 09:30:00,96.19,96.19,95.1,95.35,46947.0,67.5407,67.5407,66.7753,66.9509,46947.0
2016-03-24 09:40:00,95.33,95.61,95.14,95.37,13529.0,66.9368,67.1334,66.8034,66.9649,13529.0
2016-03-24 09:50:00,95.41,95.48,95.26,95.45,9180.0,66.993,67.0421,66.8877,67.0211,9180.0
2016-03-24 10:00:00,95.39,95.48,95.27,95.41,11419.0,66.979,67.0421,66.8947,66.993,11419.0
2016-03-24 10:10:00,95.41,95.7,95.41,95.5,11805.0,66.993,67.1966,66.993,67.0562,11805.0
2016-03-24 10:20:00,95.5,95.55,95.34,95.34,13170.0,67.0562,67.0913,66.9438,66.9438,13170.0
2016-03-24 10:30:00,95.41,95.49,95.32,95.44,17543.0,66.993,67.0492,66.9298,67.0141,17543.0
2016-03-24 10:40:00,95.44,95.47,95.28,95.43,24702.0,67.0141,67.0351,66.9017,67.007,24702.0
2016-03-24 10:50:00,95.44,95.57,95.36,95.56,16042.0,67.0141,67.1053,66.9579,67.0983,16042.0
2016-03-24 11:00:00,95.56,95.64,95.24,95.26,11130.0,67.0983,67.1545,66.8736,66.8877,11130.0
2016-03-24 11:10:00,95.29,95.45,95.25,95.41,43437.0,66.9087,67.0211,66.8806,66.993,43437.0
2016-03-24 11:20:00,95.39,95.39,95.25,95.25,11525.0,66.979,66.979,66.8806,66.8806,11525.0
2016-03-24 11:30:00,95.22,95.25,95.06,95.13,13974.0,66.8596,66.8806,66.7472,66.7964,13974.0
2016-03-24 11:40:00,95.12,95.15,95.01,95.05,17774.0,66.7894,66.8104,66.7121,66.7402,17774.0
2016-03-24 11:50:00,95.05,95.1,94.88,94.92,11806.0,66.7402,66.7753,66.6208,66.6489,11806.0
2016-03-24 12:00:00,94.93,95.17,94.93,95.13,21692.0,66.656,66.8245,66.656,66.7964,21692.0
2016-03-24 12:10:00,95.1,95.13,94.82,94.86,10777.0,66.7753,66.7964,66.5787,66.6068,10777.0
2016-03-24 12:20:00,94.81,94.92,94.77,94.82,14466.0,66.5717,66.6489,66.5436,66.5787,14466.0
2016-03-24 12:30:00,94.85,94.94,94.73,94.73,13002.0,66.5998,66.663,66.5155,66.5155,13002.0
2016-03-24 12:40:00,94.73,94.85,94.7,94.81,24385.0,66.5155,66.5998,66.4945,66.5717,24385.0
2016-03-24 12:50:00,94.84,94.89,94.72,94.77,15398.0,66.5928,66.6279,66.5085,66.5436,15398.0
2016-03-24 13:00:00,94.78,95.0,94.76,94.96,10704.0,66.5506,66.7051,66.5366,66.677,10704.0
2016-03-24 13:10:00,94.89,94.98,94.84,94.85,6000.0,66.6279,66.6911,66.5928,66.5998,6000.0
2016-03-24 13:20:00,94.85,94.88,94.77,94.8,16127.0,66.5998,66.6208,66.5436,66.5647,16127.0
2016-03-24 13:30:00,94.8,94.89,94.7,94.78,18103.0,66.5647,66.6279,66.4945,66.5506,18103.0
2016-03-24 13:40:00,94.77,94.79,94.66,94.66,14481.0,66.5436,66.5577,66.4664,66.4664,14481.0
2016-03-24 13:50:00,94.66,94.74,94.65,94.68,16334.0,66.4664,66.5225,66.4594,66.4804,16334.0
2016-03-24 14:00:00,94.66,94.74,94.58,94.63,24619.0,66.4664,66.5225,66.4102,66.4453,24619.0
2016-03-24 14:10:00,94.61,94.64,94.42,94.42,27649.0,66.4313,66.4523,66.2979,66.2979,27649.0
2016-03-24 14:20:00,94.42,94.66,94.42,94.59,37990.0,66.2979,66.4664,66.2979,66.4172,37990.0
2016-03-24 14:30:00,94.59,94.75,94.55,94.71,18652.0,66.4172,66.5296,66.3891,66.5015,18652.0
2016-03-24 14:40:00,94.7,94.79,94.63,94.79,11890.0,66.4945,66.5577,66.4453,66.5577,11890.0
2016-03-24 14:50:00,94.79,94.89,94.78,94.88,15612.0,66.5577,66.6279,66.5506,66.6208,15612.0
2016-03-24 15:00:00,94.88,94.94,94.82,94.87,23828.0,66.6208,66.663,66.5787,66.6138,23828.0
2016-03-24 15:10:00,94.87,94.93,94.79,94.91,56022.0,66.6138,66.656,66.5577,66.6419,56022.0
2016-03-24 15:20:00,94.91,94.99,94.88,94.97,21642.0,66.6419,66.6981,66.6208,66.684,21642.0
2016-03-24 15:30:00,94.97,95.1,94.92,95.0,33216.0,66.684,66.7753,66.6489,66.7051,33216.0
2016-03-24 15:40:00,94.98,95.14,94.98,95.07,42471.0,66.6911,66.8034,66.6911,66.7543,42471.0
2016-03-24 15:50:00,95.09,95.18,95.08,95.15,94748.0,66.7683,66.8315,66.7613,66.8104,94748.0
2016-03-28 09:30:00,95.17,95.5,94.95,95.29,35672.0,66.8245,67.0562,66.67,66.9087,35672.0
2016-03-28 09:40:00,95.16,95.46,95.11,95.38,17386.0,66.8175,67.0281,66.7823,66.9719,17386.0
2016-03-28 09:50:00,95.39,95.46,95.31,95.4,3699.0,66.979,67.0281,66.9228,66.986,3699.0
2016-03-28 10:00:00,95.44,95.65,95.4,95.61,7421.0,67.0141,67.1615,66.986,67.1334,7421.0
2016-03-28 10:10:00,95.59,95.61,95.36,95.44,7105.0,67.1194,67.1334,66.9579,67.0141,7105.0
2016-03-28 10:20:00,95.44,95.51,95.39,95.51,3822.0,67.0141,67.0632,66.979,67.0632,3822.0
2016-03-28 10:30:00,95.46,95.53,95.3,95.3,4386.0,67.0281,67.0773,66.9158,66.9158,4386.0
2016-03-28 10:40:00,95.35,95.35,95.1,95.23,5435.0,66.9509,66.9509,66.7753,66.8666,5435.0
2016-03-28 10:50:00,95.23,95.37,95.19,95.19,6117.0,66.8666,66.9649,66.8385,66.8385,6117.0
2016-03-28 11:00:00,95.21,95.3,95.08,95.08,4759.0,66.8526,66.9158,66.7613,66.7613,4759.0
2016-03-28 11:10:00,95.08,95.22,95.01,95.2,8698.0,66.7613,66.8596,66.7121,66.8455,8698.0
2016-03-28 11:20:00,95.17,95.25,95.13,95.21,7728.0,66.8245,66.8806,66.7964,66.8526,7728.0
2016-03-28 11:30:00,95.16,95.28,95.15,95.18,5807.0,66.8175,66.9017,66.8104,66.8315,5807.0
2016-03-28 11:40:00,95.2,95.25,95.11,95.18,9131.0,66.8455,66.8806,66.7823,66.8315,9131.0
2016-03-28 11:50:00,95.14,95.2,95.04,95.07,22267.0,66.8034,66.8455,66.7332,66.7543,22267.0
2016-03-28 12:00:00,95.03,95.1,94.98,94.99,13776.0,66.7262,66.7753,66.6911,66.6981,13776.0
2016-03-28 12:10:00,94.99,95.05,94.91,94.98,6415.0,66.6981,66.7402,66.6419,66.6911,6415.0
2016-03-28 12:20:00,94.95,95.06,94.95,94.97,12032.0,66.67,66.7472,66.67,66.684,12032.0
2016-03-28 12:30:00,94.95,95.08,94.92,95.06,12396.0,66.67,66.7613,66.6489,66.7472,12396.0
2016-03-28 12:40:00,95.08,95.16,94.93,94.96,14470.0,66.7613,66.8175,66.656,66.677,14470.0
2016-03-28 12:50:00,94.98,95.08,94.95,95.01,25234.0,66.6911,66.7613,66.67,66.7121,25234.0
2016-03-28 13:00:00,95.01,95.08,94.96,94.96,15818.0,66.7121,66.7613,66.677,66.677,15818.0
2016-03-28 13:10:00,94.99,95.03,94.94,95.02,4138.0,66.6981,66.7262,66.663,66.7192,4138.0
2016-03-28 13:20:00,95.04,95.19,95.03,95.19,4724.0,66.7332,66.8385,66.7262,66.8385,4724.0
2016-03-28 13:30:00,95.19,95.27,95.16,95.16,8442.0,66.8385,66.8947,66.8175,66.8175,8442.0
2016-03-28 13:40:00,95.2,95.23,95.05,95.11,8677.0,66.8455,66.8666,66.7402,66.7823,8677.0
2016-03-28 13:50:00,95.1,95.13,95.05,95.07,4695.0,66.7753,66.7964,66.7402,66.7543,4695.0
2016-03-28 14:00:00,95.06,95.22,95.06,95.17,15231.0,66.7472,66.8596,66.7472,66.8245,15231.0
2016-03-28 14:10:00,95.15,95.22,95.15,95.17,11321.0,66.8104,66.8596,66.8104,66.8245,11321.0
2016-03-28 14:20:00,95.15,95.16,95.07,95.14,7506.0,66.8104,66.8175,66.7543,66.8034,7506.0
2016-03-28 14:30:00,95.14,95.15,95.08,95.1,8874.0,66.8034,66.8104,66.7613,66.7753,8874.0
2016-03-28 14:40:00,95.1,95.1,94.98,95.01,20004.0,66.7753,66.7753,66.6911,66.7121,20004.0
2016-03-28 14:50:00,95.0,95.03,94.96,95.02,5792.0,66.7051,66.7262,66.677,66.7192,5792.0
2016-03-28 15:00:00,95.01,95.06,94.95,95.02,27294.0,66.7121,66.7472,66.67,66.7192,27294.0
2016-03-28 15:10:00,95.01,95.1,95.0,95.05,22590.0,66.7121,66.7753,66.7051,66.7402,22590.0
2016-03-28 15:20:00,95.03,95.07,94.92,94.98,18912.0,66.7262,66.7543,66.6489,66.6911,18912.0
2016-03-28 15:30:00,94.98,95.16,94.95,95.16,39823.0,66.6911,66.8175,66.67,66.8175,39823.0
2016-03-28 15:40:00,95.16,95.29,95.16,95.2,25430.0,66.8175,66.9087,66.8175,66.8455,25430.0
2016-03-28 15:50:00,95.21,95.28,95.13,95.21,75747.0,66.8526,66.9017,66.7964,66.8526,75747.0
2016-03-29 09:30:00,95.0,95.17,94.5,94.73,29465.0,66.7051,66.8245,66.354,66.5155,29465.0
2016-03-29 09:40:00,94.75,94.94,94.63,94.84,13929.0,66.5296,66.663,66.4453,66.5928,13929.0
2016-03-29 09:50:00,94.84,94.87,94.45,94.49,22120.0,66.5928,66.6138,66.3189,66.347,22120.0
2016-03-29 10:00:00,94.51,94.58,94.29,94.46,15140.0,66.3611,66.4102,66.2066,66.3259,15140.0
2016-03-29 10:10:00,94.44,94.73,94.4,94.64,11502.0,66.3119,66.5155,66.2838,66.4523,11502.0
2016-03-29 10:20:00,94.65,94.81,94.58,94.65,6675.0,66.4594,66.5717,66.4102,66.4594,6675.0
2016-03-29 10:30:00,94.7,94.75,94.51,94.53,10553.0,66.4945,66.5296,66.3611,66.3751,10553.0
2016-03-29 10:40:00,94.56,94.59,94.4,94.4,10486.0,66.3962,66.4172,66.2838,66.2838,10486.0
2016-03-29 10:50:00,94.43,94.52,94.35,94.52,7330.0,66.3049,66.3681,66.2487,66.3681,7330.0
2016-03-29 11:00:00,94.48,94.61,94.48,94.57,16300.0,66.34,66.4313,66.34,66.4032,16300.0
2016-03-29 11:10:00,94.59,94.79,94.59,94.69,7304.0,66.4172,66.5577,66.4172,66.4874,7304.0
2016-03-29 11:20:00,94.72,94.73,94.57,94.58,10625.0,66.5085,66.5155,66.4032,66.4102,10625.0
2016-03-29 11:30:00,94.57,94.6,94.46,94.46,8211.0,66.4032,66.4242,66.3259,66.3259,8211.0
2016-03-29 11:40:00,94.47,94.48,94.36,94.4,14082.0,66.333,66.34,66.2557,66.2838,14082.0
2016-03-29 11:50:00,94.38,94.49,94.29,94.32,35422.0,66.2698,66.347,66.2066,66.2276,35422.0
2016-03-29 12:00:00,94.34,94.38,94.27,94.38,8263.0,66.2417,66.2698,66.1925,66.2698,8263.0
2016-03-29 12:10:00,94.38,94.45,94.31,94.36,9324.0,66.2698,66.3189,66.2206,66.2557,9324.0
2016-03-29 12:20:00,94.36,94.62,94.36,94.62,11180.0,66.2557,66.4383,66.2557,66.4383,11180.0
2016-03-29 12:30:00,94.66,94.71,94.56,94.57,19589.0,66.4664,66.5015,66.3962,66.4032,19589.0
2016-03-29 12:40:00,94.58,94.75,94.57,94.59,6751.0,66.4102,66.5296,66.4032,66.4172,6751.0
2016-03-29 12:50:00,94.61,94.67,94.35,94.36,50246.0,66.4313,66.4734,66.2487,66.2557,50246.0
2016-03-29 13:00:00,94.37,94.44,94.25,94.3,33831.0,66.2627,66.3119,66.1785,66.2136,33831.0
2016-03-29 13:10:00,94.27,94.36,94.14,94.24,22978.0,66.1925,66.2557,66.1013,66.1715,22978.0
2016-03-29 13:20:00,94.27,94.27,93.9,93.92,98068.0,66.1925,66.1925,65.9327,65.9468,98068.0
2016-03-29 13:30:00,93.91,93.93,93.55,93.58,105211.0,65.9398,65.9538,65.687,65.708,105211.0
2016-03-29 13:40:00,93.59,93.91,93.58,93.85,54735.0,65.7151,65.9398,65.708,65.8976,54735.0
2016-03-29 13:50:00,93.87,93.99,93.66,93.76,44651.0,65.9117,65.9959,65.7642,65.8344,44651.0
2016-03-29 14:00:00,93.77,94.24,93.77,94.23,20260.0,65.8415,66.1715,65.8415,66.1644,20260.0
2016-03-29 14:10:00,94.27,94.31,94.09,94.22,26725.0,66.1925,66.2206,66.0661,66.1574,26725.0
2016-03-29 14:20:00,94.23,94.31,94.1,94.31,10527.0,66.1644,66.2206,66.0732,66.2206,10527.0
2016-03-29 14:30:00,94.33,94.55,94.31,94.52,11256.0,66.2347,66.3891,66.2206,66.3681,11256.0
2016-03-29 14:40:00,94.54,94.54,94.38,94.47,11901.0,66.3821,66.3821,66.2698,66.333,11901.0
2016-03-29 14:50:00,94.44,94.49,94.35,94.49,24790.0,66.3119,66.347,66.2487,66.347,24790.0
2016-03-29 15:00:00,94.49,94.59,94.43,94.57,14300.0,66.347,66.4172,66.3049,66.4032,14300.0
2016-03-29 15:10:00,94.6,94.67,94.57,94.63,21061.0,66.4242,66.4734,66.4032,66.4453,21061.0
2016-03-29 15:20:00,94.67,94.71,94.61,94.69,11700.0,66.4734,66.5015,66.4313,66.4874,11700.0
2016-03-29 15:30:00,94.68,94.76,94.67,94.74,21925.0,66.4804,66.5366,66.4734,66.5225,21925.0
2016-03-29 15:40:00,94.75,94.79,94.68,94.76,50517.0,66.5296,66.5577,66.4804,66.5366,50517.0
2016-03-29 15:50:00,94.78,95.0,94.78,94.99,86091.0,66.5506,66.7051,66.5506,66.6981,86091.0
2016-03-30 09:30:00,95.62,95.95,95.14,95.58,50710.0,67.1404,67.3722,66.8034,67.1124,50710.0
2016-03-30 09:40:00,95.61,95.62,95.3,95.49,18356.0,67.1334,67.1404,66.9158,67.0492,18356.0
2016-03-30 09:50:00,95.54,95.72,95.51,95.66,26303.0,67.0843,67.2107,67.0632,67.1685,26303.0
2016-03-30 10:00:00,95.73,95.88,95.69,95.86,16550.0,67.2177,67.323,67.1896,67.309,16550.0
2016-03-30 10:10:00,95.89,95.94,95.56,95.56,11854.0,67.33,67.3651,67.0983,67.0983,11854.0
2016-03-30 10:20:00,95.51,95.58,95.41,95.56,8391.0,67.0632,67.1124,66.993,67.0983,8391.0
2016-03-30 10:30:00,95.61,95.75,95.56,95.65,26376.0,67.1334,67.2317,67.0983,67.1615,26376.0
2016-03-30 10:40:00,95.61,95.64,95.4,95.43,7016.0,67.1334,67.1545,66.986,67.007,7016.0
2016-03-30 10:50:00,95.39,95.54,95.28,95.28,10597.0,66.979,67.0843,66.9017,66.9017,10597.0
2016-03-30 11:00:00,95.31,95.41,95.28,95.29,16077.0,66.9228,66.993,66.9017,66.9087,16077.0
2016-03-30 11:10:00,95.31,95.37,95.28,95.28,7724.0,66.9228,66.9649,66.9017,66.9017,7724.0
2016-03-30 11:20:00,95.29,95.44,95.29,95.35,8998.0,66.9087,67.0141,66.9087,66.9509,8998.0
2016-03-30 11:30:00,95.33,95.45,95.3,95.39,15808.0,66.9368,67.0211,66.9158,66.979,15808.0
2016-03-30 11:40:00,95.37,95.56,95.35,95.53,9372.0,66.9649,67.0983,66.9509,67.0773,9372.0
2016-03-30 11:50:00,95.55,95.68,95.48,95.63,13681.0,67.0913,67.1826,67.0421,67.1475,13681.0
2016-03-30 12:00:00,95.64,95.71,95.57,95.68,6062.0,67.1545,67.2036,67.1053,67.1826,6062.0
2016-03-30 12:10:00,95.67,95.79,95.59,95.79,7938.0,67.1756,67.2598,67.1194,67.2598,7938.0
2016-03-30 12:20:00,95.79,95.83,95.52,95.58,12412.0,67.2598,67.2879,67.0702,67.1124,12412.0
2016-03-30 12:30:00,95.57,95.59,95.38,95.38,8110.0,67.1053,67.1194,66.9719,66.9719,8110.0
2016-03-30 12:40:00,95.36,95.44,95.35,95.4,4386.0,66.9579,67.0141,66.9509,66.986,4386.0
2016-03-30 12:50:00,95.37,95.47,95.34,95.47,5281.0,66.9649,67.0351,66.9438,67.0351,5281.0
2016-03-30 13:00:00,95.46,95.5,95.34,95.41,6558.0,67.0281,67.0562,66.9438,66.993,6558.0
2016-03-30 13:10:00,95.41,95.41,95.24,95.31,14291.0,66.993,66.993,66.8736,66.9228,14291.0
2016-03-30 13:20:00,95.32,95.49,95.29,95.49,7600.0,66.9298,67.0492,66.9087,67.0492,7600.0
2016-03-30 13:30:00,95.47,95.49,95.38,95.49,13396.0,67.0351,67.0492,66.9719,67.0492,13396.0
2016-03-30 13:40:00,95.51,95.58,95.49,95.54,8831.0,67.0632,67.1124,67.0492,67.0843,8831.0
2016-03-30 13:50:00,95.55,95.62,95.48,95.52,14288.0,67.0913,67.1404,67.0421,67.0702,14288.0
2016-03-30 14:00:00,95.54,95.65,95.44,95.63,15714.0,67.0843,67.1615,67.0141,67.1475,15714.0
2016-03-30 14:10:00,95.62,95.67,95.42,95.44,16908.0,67.1404,67.1756,67.0,67.0141,16908.0
2016-03-30 14:20:00,95.42,95.53,95.39,95.52,9734.0,67.0,67.0773,66.979,67.0702,9734.0
2016-03-30 14:30:00,95.53,95.58,95.49,95.51,17067.0,67.0773,67.1124,67.0492,67.0632,17067.0
2016-03-30 14:40:00,95.51,95.6,95.46,95.6,13662.0,67.0632,67.1264,67.0281,67.1264,13662.0
2016-03-30 14:50:00,95.59,95.75,95.55,95.71,13864.0,67.1194,67.2317,67.0913,67.2036,13864.0
2016-03-30 15:00:00,95.71,95.81,95.66,95.79,14921.0,67.2036,67.2739,67.1685,67.2598,14921.0
2016-03-30 15:10:00,95.77,95.84,95.73,95.82,8980.0,67.2458,67.2949,67.2177,67.2809,8980.0
2016-03-30 15:20:00,95.81,95.87,95.79,95.79,17368.0,67.2739,67.316,67.2598,67.2598,17368.0
2016-03-30 15:30:00,95.79,95.8,95.68,95.72,30372.0,67.2598,67.2668,67.1826,67.2107,30372.0
2016-03-30 15:40:00,95.73,95.74,95.54,95.56,34814.0,67.2177,67.2247,67.0843,67.0983,34814.0
2016-03-30 15:50:00,95.56,95.63,95.46,95.58,117950.0,67.0983,67.1475,67.0281,67.1124,117950.0
2016-03-31 09:30:00,95.69,96.36,95.53,95.76,29464.0,67.1896,67.66,67.0773,67.2387,29464.0
2016-03-31 09:40:00,95.77,96.02,95.65,95.79,40848.0,67.2458,67.4213,67.1615,67.2598,40848.0
2016-03-31 09:50:00,95.92,96.03,95.57,95.58,27101.0,67.3511,67.4283,67.1053,67.1124,27101.0
2016-03-31 10:00:00,95.6,96.12,95.53,96.08,12197.0,67.1264,67.4915,67.0773,67.4634,12197.0
2016-03-31 10:10:00,96.11,96.22,96.03,96.06,16861.0,67.4845,67.5617,67.4283,67.4494,16861.0
2016-03-31 10:20:00,96.16,96.37,96.11,96.11,11457.0,67.5196,67.6671,67.4845,67.4845,11457.0
2016-03-31 10:30:00,96.09,96.25,96.06,96.21,8287.0,67.4705,67.5828,67.4494,67.5547,8287.0
2016-03-31 10:40:00,96.22,96.34,96.12,96.12,8740.0,67.5617,67.646,67.4915,67.4915,8740.0
2016-03-31 10:50:00,96.14,96.16,95.95,95.95,13560.0,67.5056,67.5196,67.3722,67.3722,13560.0
2016-03-31 11:00:00,95.95,96.12,95.91,96.02,18709.0,67.3722,67.4915,67.3441,67.4213,18709.0
2016-03-31 11:10:00,96.03,96.12,96.0,96.03,12292.0,67.4283,67.4915,67.4073,67.4283,12292.0
2016-03-31 11:20:00,96.04,96.07,95.93,95.96,7178.0,67.4354,67.4564,67.3581,67.3792,7178.0
2016-03-31 11:30:00,95.99,96.11,95.98,96.05,8598.0,67.4002,67.4845,67.3932,67.4424,8598.0
2016-03-31 11:40:00,96.05,96.11,96.0,96.09,6367.0,67.4424,67.4845,67.4073,67.4705,6367.0
2016-03-31 11:50:00,96.13,96.25,96.1,96.21,7088.0,67.4985,67.5828,67.4775,67.5547,7088.0
2016-03-31 12:00:00,96.2,96.2,96.06,96.09,30120.0,67.5477,67.5477,67.4494,67.4705,30120.0
2016-03-31 12:10:00,96.09,96.21,96.01,96.2,10070.0,67.4705,67.5547,67.4143,67.5477,10070.0
2016-03-31 12:20:00,96.19,96.19,96.04,96.06,23646.0,67.5407,67.5407,67.4354,67.4494,23646.0
2016-03-31 12:30:00,96.09,96.14,96.05,96.11,6836.0,67.4705,67.5056,67.4424,67.4845,6836.0
2016-03-31 12:40:00,96.11,96.12,96.06,96.09,4035.0,67.4845,67.4915,67.4494,67.4705,4035.0
2016-03-31 12:50:00,96.08,96.09,96.01,96.02,9193.0,67.4634,67.4705,67.4143,67.4213,9193.0
2016-03-31 13:00:00,96.03,96.08,95.94,96.08,11692.0,67.4283,67.4634,67.3651,67.4634,11692.0
2016-03-31 13:10:00,96.07,96.12,96.03,96.07,10231.0,67.4564,67.4915,67.4283,67.4564,10231.0
2016-03-31 13:20:00,96.1,96.16,96.09,96.15,8342.0,67.4775,67.5196,67.4705,67.5126,8342.0
2016-03-31 13:30:00,96.17,96.17,96.04,96.11,12819.0,67.5266,67.5266,67.4354,67.4845,12819.0
2016-03-31 13:40:00,96.13,96.23,96.11,96.19,9187.0,67.4985,67.5688,67.4845,67.5407,9187.0
2016-03-31 13:50:00,96.2,96.24,96.07,96.16,11114.0,67.5477,67.5758,67.4564,67.5196,11114.0
2016-03-31 14:00:00,96.15,96.17,96.04,96.07,16035.0,67.5126,67.5266,67.4354,67.4564,16035.0
2016-03-31 14:10:00,96.07,96.08,95.94,96.06,15607.0,67.4564,67.4634,67.3651,67.4494,15607.0
2016-03-31 14:20:00,96.06,96.08,95.82,95.82,16503.0,67.4494,67.4634,67.2809,67.2809,16503.0
2016-03-31 14:30:00,95.84,95.93,95.82,95.84,13439.0,67.2949,67.3581,67.2809,67.2949,13439.0
2016-03-31 14:40:00,95.81,95.88,95.73,95.84,14950.0,67.2739,67.323,67.2177,67.2949,14950.0
2016-03-31 14:50:00,95.84,95.97,95.81,95.89,16902.0,67.2949,67.3862,67.2739,67.33,16902.0
2016-03-31 15:00:00,95.89,95.89,95.77,95.83,21780.0,67.33,67.33,67.2458,67.2879,21780.0
2016-03-31 15:10:00,95.82,95.92,95.79,95.91,17052.0,67.2809,67.3511,67.2598,67.3441,17052.0
2016-03-31 15:20:00,95.91,96.15,95.91,96.1,21150.0,67.3441,67.5126,67.3441,67.4775,21150.0
2016-03-31 15:30:00,96.11,96.14,96.06,96.11,25125.0,67.4845,67.5056,67.4494,67.4845,25125.0
2016-03-31 15:40:00,96.11,96.26,96.01,96.17,38040.0,67.4845,67.5898,67.4143,67.5266,38040.0
2016-03-31 15:50:00,96.18,96.26,95.96,96.02,152014.0,67.5337,67.5898,67.3792,67.4213,152014.0
2016-04-01 09:30:00,95.82,96.78,95.55,96.52,51524.0,67.2809,67.955,67.0913,67.7724,51524.0
2016-04-01 09:40:00,96.51,96.58,96.34,96.37,17865.0,67.7654,67.8145,67.646,67.6671,17865.0
2016-04-01 09:50:00,96.44,96.55,96.25,96.44,27193.0,67.7162,67.7935,67.5828,67.7162,27193.0
2016-04-01 10:00:00,96.38,96.85,96.29,96.81,21296.0,67.6741,68.0041,67.6109,67.976,21296.0
2016-04-01 10:10:00,96.8,97.08,96.64,96.64,26205.0,67.969,68.1656,67.8566,67.8566,26205.0
2016-04-01 10:20:00,96.67,96.74,96.39,96.73,15115.0,67.8777,67.9269,67.6811,67.9198,15115.0
2016-04-01 10:30:00,96.67,97.03,96.62,97.01,37874.0,67.8777,68.1305,67.8426,68.1164,37874.0
2016-04-01 10:40:00,97.0,97.0,96.66,96.7,14330.0,68.1094,68.1094,67.8707,67.8988,14330.0
2016-04-01 10:50:00,96.7,96.72,96.46,96.56,22699.0,67.8988,67.9128,67.7303,67.8005,22699.0
2016-04-01 11:00:00,96.59,96.65,96.2,96.2,13673.0,67.8215,67.8637,67.5477,67.5477,13673.0
2016-04-01 11:10:00,96.25,96.31,96.1,96.17,10342.0,67.5828,67.6249,67.4775,67.5266,10342.0
2016-04-01 11:20:00,96.14,96.58,96.11,96.51,9421.0,67.5056,67.8145,67.4845,67.7654,9421.0
2016-04-01 11:30:00,96.53,96.7,96.52,96.62,8840.0,67.7794,67.8988,67.7724,67.8426,8840.0
2016-04-01 11:40:00,96.62,96.69,96.45,96.56,17725.0,67.8426,67.8918,67.7232,67.8005,17725.0
2016-04-01 11:50:00,96.52,96.56,96.44,96.51,5225.0,67.7724,67.8005,67.7162,67.7654,5225.0
2016-04-01 12:00:00,96.53,96.58,96.46,96.47,6100.0,67.7794,67.8145,67.7303,67.7373,6100.0
2016-04-01 12:10:00,96.44,96.52,96.42,96.47,8492.0,67.7162,67.7724,67.7022,67.7373,8492.0
2016-04-01 12:20:00,96.44,96.46,96.34,96.36,5743.0,67.7162,67.7303,67.646,67.66,5743.0
2016-04-01 12:30:00,96.27,96.45,96.26,96.36,12324.0,67.5969,67.7232,67.5898,67.66,12324.0
2016-04-01 12:40:00,96.37,96.46,96.34,96.46,6617.0,67.6671,67.7303,67.646,67.7303,6617.0
2016-04-01 12:50:00,96.46,96.48,96.4,96.45,5590.0,67.7303,67.7443,67.6881,67.7232,5590.0
2016-04-01 13:00:00,96.41,96.5,96.38,96.49,9210.0,67.6952,67.7583,67.6741,67.7513,9210.0
2016-04-01 13:10:00,96.52,96.57,96.49,96.53,7172.0,67.7724,67.8075,67.7513,67.7794,7172.0
2016-04-01 13:20:00,96.5,96.69,96.48,96.66,10223.0,67.7583,67.8918,67.7443,67.8707,10223.0
2016-04-01 13:30:00,96.61,96.75,96.6,96.73,11552.0,67.8356,67.9339,67.8286,67.9198,11552.0
2016-04-01 13:40:00,96.72,96.76,96.69,96.73,13680.0,67.9128,67.9409,67.8918,67.9198,13680.0
2016-04-01 13:50:00,96.73,96.89,96.71,96.83,16340.0,67.9198,68.0322,67.9058,67.9901,16340.0
2016-04-01 14:00:00,96.84,96.93,96.78,96.91,10500.0,67.9971,68.0603,67.955,68.0462,10500.0
2016-04-01 14:10:00,96.92,96.93,96.72,96.72,17149.0,68.0533,68.0603,67.9128,67.9128,17149.0
2016-04-01 14:20:00,96.73,96.77,96.67,96.72,18579.0,67.9198,67.9479,67.8777,67.9128,18579.0
2016-04-01 14:30:00,96.76,96.81,96.75,96.75,24107.0,67.9409,67.976,67.9339,67.9339,24107.0
2016-04-01 14:40:00,96.77,96.83,96.74,96.83,16955.0,67.9479,67.9901,67.9269,67.9901,16955.0
2016-04-01 14:50:00,96.81,96.88,96.75,96.8,8764.0,67.976,68.0252,67.9339,67.969,8764.0
2016-04-01 15:00:00,96.82,96.92,96.8,96.9,16235.0,67.983,68.0533,67.969,68.0392,16235.0
2016-04-01 15:10:00,96.9,96.97,96.8,96.82,22913.0,68.0392,68.0884,67.969,67.983,22913.0
2016-04-01 15:20:00,96.84,96.85,96.78,96.82,16415.0,67.9971,68.0041,67.955,67.983,16415.0
2016-04-01 15:30:00,96.85,97.02,96.84,96.96,29147.0,68.0041,68.1235,67.9971,68.0813,29147.0
2016-04-01 15:40:00,96.96,97.09,96.93,97.06,39760.0,68.0813,68.1726,68.0603,68.1516,39760.0
2016-04-01 15:50:00,97.05,97.08,96.94,96.95,95012.0,68.1445,68.1656,68.0673,68.0743,95012.0
2016-04-04 09:30:00,96.87,96.87,96.06,96.3,26118.0,68.0181,68.0181,67.4494,67.6179,26118.0
2016-04-04 09:40:00,96.3,96.35,95.68,95.76,21922.0,67.6179,67.653,67.1826,67.2387,21922.0
2016-04-04 09:50:00,95.71,96.19,95.66,96.18,12084.0,67.2036,67.5407,67.1685,67.5337,12084.0
2016-04-04 10:00:00,96.33,96.33,95.86,96.0,12515.0,67.639,67.639,67.309,67.4073,12515.0
2016-04-04 10:10:00,95.96,96.08,95.85,95.85,16948.0,67.3792,67.4634,67.3019,67.3019,16948.0
2016-04-04 10:20:00,95.88,96.46,95.88,96.46,17651.0,67.323,67.7303,67.323,67.7303,17651.0
2016-04-04 10:30:00,96.41,96.65,96.41,96.65,20579.0,67.6952,67.8637,67.6952,67.8637,20579.0
2016-04-04 10:40:00,96.59,96.63,96.33,96.33,8450.0,67.8215,67.8496,67.639,67.639,8450.0
2016-04-04 10:50:00,96.35,96.35,96.11,96.15,10663.0,67.653,67.653,67.4845,67.5126,10663.0
2016-04-04 11:00:00,96.12,96.27,96.08,96.2,13579.0,67.4915,67.5969,67.4634,67.5477,13579.0
2016-04-04 11:10:00,96.2,96.34,96.16,96.34,9367.0,67.5477,67.646,67.5196,67.646,9367.0
2016-04-04 11:20:00,96.39,96.46,96.32,96.37,6710.0,67.6811,67.7303,67.632,67.6671,6710.0
2016-04-04 11:30:00,96.38,96.51,96.32,96.44,11147.0,67.6741,67.7654,67.632,67.7162,11147.0
2016-04-04 11:40:00,96.42,96.47,96.36,96.38,10894.0,67.7022,67.7373,67.66,67.6741,10894.0
2016-04-04 11:50:00,96.43,96.55,96.39,96.43,9231.0,67.7092,67.7935,67.6811,67.7092,9231.0
2016-04-04 12:00:00,96.42,96.67,96.4,96.64,9864.0,67.7022,67.8777,67.6881,67.8566,9864.0
2016-04-04 12:10:00,96.64,96.69,96.6,96.6,8783.0,67.8566,67.8918,67.8286,67.8286,8783.0
2016-04-04 12:20:00,96.6,96.64,96.5,96.5,11494.0,67.8286,67.8566,67.7583,67.7583,11494.0
2016-04-04 12:30:00,96.49,96.51,96.38,96.42,8152.0,67.7513,67.7654,67.6741,67.7022,8152.0
2016-04-04 12:40:00,96.49,96.55,96.43,96.47,5802.0,67.7513,67.7935,67.7092,67.7373,5802.0
2016-04-04 12:50:00,96.48,96.57,96.48,96.48,2537.0,67.7443,67.8075,67.7443,67.7443,2537.0
2016-04-04 13:00:00,96.53,96.53,96.24,96.35,10326.0,67.7794,67.7794,67.5758,67.653,10326.0
2016-04-04 13:10:00,96.33,96.33,96.2,96.22,10724.0,67.639,67.639,67.5477,67.5617,10724.0
2016-04-04 13:20:00,96.26,96.3,96.17,96.3,7095.0,67.5898,67.6179,67.5266,67.6179,7095.0
2016-04-04 13:30:00,96.36,96.37,96.2,96.22,4275.0,67.66,67.6671,67.5477,67.5617,4275.0
2016-04-04 13:40:00,96.25,96.34,96.23,96.27,5651.0,67.5828,67.646,67.5688,67.5969,5651.0
2016-04-04 13:50:00,96.29,96.35,96.27,96.27,5124.0,67.6109,67.653,67.5969,67.5969,5124.0
2016-04-04 14:00:00,96.27,96.29,96.16,96.16,7713.0,67.5969,67.6109,67.5196,67.5196,7713.0
2016-04-04 14:10:00,96.16,96.33,96.1,96.32,14469.0,67.5196,67.639,67.4775,67.632,14469.0
2016-04-04 14:20:00,96.29,96.47,96.29,96.47,8076.0,67.6109,67.7373,67.6109,67.7373,8076.0
2016-04-04 14:30:00,96.47,96.53,96.36,96.38,9626.0,67.7373,67.7794,67.66,67.6741,9626.0
2016-04-04 14:40:00,96.39,96.62,96.39,96.59,8983.0,67.6811,67.8426,67.6811,67.8215,8983.0
2016-04-04 14:50:00,96.59,96.59,96.46,96.53,11790.0,67.8215,67.8215,67.7303,67.7794,11790.0
2016-04-04 15:00:00,96.53,96.58,96.48,96.48,12397.0,67.7794,67.8145,67.7443,67.7443,12397.0
2016-04-04 15:10:00,96.46,96.67,96.46,96.61,11902.0,67.7303,67.8777,67.7303,67.8356,11902.0
2016-04-04 15:20:00,96.61,96.65,96.38,96.38,8432.0,67.8356,67.8637,67.6741,67.6741,8432.0
2016-04-04 15:30:00,96.39,96.58,96.39,96.41,12369.0,67.6811,67.8145,67.6811,67.6952,12369.0
2016-04-04 15:40:00,96.39,96.53,96.35,96.51,19487.0,67.6811,67.7794,67.653,67.7654,19487.0
2016-04-04 15:50:00,96.52,96.76,96.52,96.74,95844.0,67.7724,67.9409,67.7724,67.9269,95844.0
2016-04-05 09:30:00,97.47,97.52,95.5,95.74,56532.0,68.4394,68.4745,67.0562,67.2247,56532.0
2016-04-05 09:40:00,95.69,95.69,95.03,95.42,28235.0,67.1896,67.1896,66.7262,67.0,28235.0
2016-04-05 09:50:00,95.33,96.07,95.26,96.04,31230.0,66.9368,67.4564,66.8877,67.4354,31230.0
2016-04-05 10:00:00,96.03,96.14,95.76,95.96,37308.0,67.4283,67.5056,67.2387,67.3792,37308.0
2016-04-05 10:10:00,96.01,96.19,95.85,95.95,20672.0,67.4143,67.5407,67.3019,67.3722,20672.0
2016-04-05 10:20:00,95.94,96.03,95.74,95.98,26405.0,67.3651,67.4283,67.2247,67.3932,26405.0
2016-04-05 10:30:00,96.02,96.16,95.95,96.01,30671.0,67.4213,67.5196,67.3722,67.4143,30671.0
2016-04-05 10:40:00,96.01,96.01,95.54,95.56,19497.0,67.4143,67.4143,67.0843,67.0983,19497.0
2016-04-05 10:50:00,95.55,95.58,95.24,95.26,26280.0,67.0913,67.1124,66.8736,66.8877,26280.0
2016-04-05 11:00:00,95.25,95.53,95.22,95.53,22859.0,66.8806,67.0773,66.8596,67.0773,22859.0
2016-04-05 11:10:00,95.54,95.74,95.28,95.28,38902.0,67.0843,67.2247,66.9017,66.9017,38902.0
2016-04-05 11:20:00,95.34,95.54,95.34,95.51,35668.0,66.9438,67.0843,66.9438,67.0632,35668.0
2016-04-05 11:30:00,95.53,95.62,95.42,95.58,45582.0,67.0773,67.1404,67.0,67.1124,45582.0
2016-04-05 11:40:00,95.58,95.58,95.34,95.34,21292.0,67.1124,67.1124,66.9438,66.9438,21292.0
2016-04-05 11:50:00,95.34,95.43,95.28,95.35,15456.0,66.9438,67.007,66.9017,66.9509,15456.0
2016-04-05 12:00:00,95.37,95.49,95.29,95.31,11478.0,66.9649,67.0492,66.9087,66.9228,11478.0
2016-04-05 12:10:00,95.3,95.37,95.08,95.08,29780.0,66.9158,66.9649,66.7613,66.7613,29780.0
2016-04-05 12:20:00,95.09,95.3,95.08,95.29,15470.0,66.7683,66.9158,66.7613,66.9087,15470.0
2016-04-05 12:30:00,95.29,95.34,95.22,95.23,13748.0,66.9087,66.9438,66.8596,66.8666,13748.0
2016-04-05 12:40:00,95.23,95.24,95.07,95.07,26874.0,66.8666,66.8736,66.7543,66.7543,26874.0
2016-04-05 12:50:00,95.05,95.22,95.05,95.11,15366.0,66.7402,66.8596,66.7402,66.7823,15366.0
2016-04-05 13:00:00,95.1,95.12,94.88,94.9,21523.0,66.7753,66.7894,66.6208,66.6349,21523.0
2016-04-05 13:10:00,94.9,95.06,94.89,94.89,16899.0,66.6349,66.7472,66.6279,66.6279,16899.0
2016-04-05 13:20:00,94.88,95.03,94.87,95.03,35898.0,66.6208,66.7262,66.6138,66.7262,35898.0
2016-04-05 13:30:00,95.04,95.04,94.8,94.85,21517.0,66.7332,66.7332,66.5647,66.5998,21517.0
2016-04-05 13:40:00,94.84,94.88,94.78,94.85,10530.0,66.5928,66.6208,66.5506,66.5998,10530.0
2016-04-05 13:50:00,94.87,95.09,94.86,94.91,24846.0,66.6138,66.7683,66.6068,66.6419,24846.0
2016-04-05 14:00:00,94.92,94.98,94.86,94.9,50767.0,66.6489,66.6911,66.6068,66.6349,50767.0
2016-04-05 14:10:00,94.9,95.02,94.86,95.0,17456.0,66.6349,66.7192,66.6068,66.7051,17456.0
2016-04-05 14:20:00,95.01,95.06,94.9,95.0,23950.0,66.7121,66.7472,66.6349,66.7051,23950.0
2016-04-05 14:30:00,95.03,95.11,95.01,95.08,19884.0,66.7262,66.7823,66.7121,66.7613,19884.0
2016-04-05 14:40:00,95.07,95.07,94.88,94.88,14105.0,66.7543,66.7543,66.6208,66.6208,14105.0
2016-04-05 14:50:00,94.88,94.94,94.79,94.86,28542.0,66.6208,66.663,66.5577,66.6068,28542.0
2016-04-05 15:00:00,94.89,94.91,94.72,94.72,27792.0,66.6279,66.6419,66.5085,66.5085,27792.0
2016-04-05 15:10:00,94.72,94.73,94.6,94.64,34878.0,66.5085,66.5155,66.4242,66.4523,34878.0
2016-04-05 15:20:00,94.64,94.66,94.54,94.54,37548.0,66.4523,66.4664,66.3821,66.3821,37548.0
2016-04-05 15:30:00,94.55,94.63,94.48,94.58,51649.0,66.3891,66.4453,66.34,66.4102,51649.0
2016-04-05 15:40:00,94.58,94.68,94.53,94.65,72434.0,66.4102,66.4804,66.3751,66.4594,72434.0
2016-04-05 15:50:00,94.65,94.68,94.35,94.55,127618.0,66.4594,66.4804,66.2487,66.3891,127618.0
2016-04-06 09:30:00,94.22,94.71,94.14,94.15,33933.0,66.1574,66.5015,66.1013,66.1083,33933.0
2016-04-06 09:40:00,94.17,94.32,94.09,94.31,21485.0,66.1223,66.2276,66.0661,66.2206,21485.0
2016-04-06 09:50:00,94.32,94.49,94.28,94.3,17107.0,66.2276,66.347,66.1996,66.2136,17107.0
2016-04-06 10:00:00,94.33,94.46,94.25,94.41,14279.0,66.2347,66.3259,66.1785,66.2908,14279.0
2016-04-06 10:10:00,94.41,94.44,94.15,94.18,35274.0,66.2908,66.3119,66.1083,66.1293,35274.0
2016-04-06 10:20:00,94.16,94.27,94.12,94.23,34803.0,66.1153,66.1925,66.0872,66.1644,34803.0
2016-04-06 10:30:00,94.25,94.28,93.98,94.02,18490.0,66.1785,66.1996,65.9889,66.017,18490.0
2016-04-06 10:40:00,94.03,94.27,94.03,94.26,5923.0,66.024,66.1925,66.024,66.1855,5923.0
2016-04-06 10:50:00,94.26,94.26,93.96,94.12,11536.0,66.1855,66.1855,65.9749,66.0872,11536.0
2016-04-06 11:00:00,94.13,94.26,94.04,94.04,14357.0,66.0942,66.1855,66.031,66.031,14357.0
2016-04-06 11:10:00,94.04,94.11,93.94,93.94,14571.0,66.031,66.0802,65.9608,65.9608,14571.0
2016-04-06 11:20:00,93.95,94.13,93.95,94.1,23213.0,65.9678,66.0942,65.9678,66.0732,23213.0
2016-04-06 11:30:00,94.09,94.22,94.09,94.11,44470.0,66.0661,66.1574,66.0661,66.0802,44470.0
2016-04-06 11:40:00,94.12,94.12,93.99,94.05,9213.0,66.0872,66.0872,65.9959,66.0381,9213.0
2016-04-06 11:50:00,94.06,94.15,94.0,94.05,10213.0,66.0451,66.1083,66.0029,66.0381,10213.0
2016-04-06 12:00:00,94.1,94.12,94.06,94.09,4934.0,66.0732,66.0872,66.0451,66.0661,4934.0
2016-04-06 12:10:00,94.1,94.12,94.03,94.08,3164.0,66.0732,66.0872,66.024,66.0591,3164.0
2016-04-06 12:20:00,94.06,94.23,94.05,94.22,8063.0,66.0451,66.1644,66.0381,66.1574,8063.0
2016-04-06 12:30:00,94.22,94.22,94.15,94.18,7643.0,66.1574,66.1574,66.1083,66.1293,7643.0
2016-04-06 12:40:00,94.18,94.3,94.18,94.3,6228.0,66.1293,66.2136,66.1293,66.2136,6228.0
2016-04-06 12:50:00,94.3,94.4,94.3,94.32,12489.0,66.2136,66.2838,66.2136,66.2276,12489.0
2016-04-06 13:00:00,94.32,94.4,94.32,94.4,7853.0,66.2276,66.2838,66.2276,66.2838,7853.0
2016-04-06 13:10:00,94.41,94.44,94.36,94.36,11982.0,66.2908,66.3119,66.2557,66.2557,11982.0
2016-04-06 13:20:00,94.36,94.42,94.27,94.27,14254.0,66.2557,66.2979,66.1925,66.1925,14254.0
2016-04-06 13:30:00,94.23,94.36,94.22,94.36,13149.0,66.1644,66.2557,66.1574,66.2557,13149.0
2016-04-06 13:40:00,94.37,94.43,94.35,94.35,10514.0,66.2627,66.3049,66.2487,66.2487,10514.0
2016-04-06 13:50:00,94.35,94.38,94.3,94.32,12684.0,66.2487,66.2698,66.2136,66.2276,12684.0
2016-04-06 14:00:00,94.32,94.33,94.0,94.12,41233.0,66.2276,66.2347,66.0029,66.0872,41233.0
2016-04-06 14:10:00,94.12,94.12,93.96,94.0,27122.0,66.0872,66.0872,65.9749,66.0029,27122.0
2016-04-06 14:20:00,94.01,94.02,93.94,93.95,9850.0,66.01,66.017,65.9608,65.9678,9850.0
2016-04-06 14:30:00,93.95,94.05,93.79,93.82,23018.0,65.9678,66.0381,65.8555,65.8766,23018.0
2016-04-06 14:40:00,93.82,93.88,93.78,93.84,14326.0,65.8766,65.9187,65.8485,65.8906,14326.0
2016-04-06 14:50:00,93.85,93.9,93.76,93.85,23398.0,65.8976,65.9327,65.8344,65.8976,23398.0
2016-04-06 15:00:00,93.85,94.23,93.84,94.22,13834.0,65.8976,66.1644,65.8906,66.1574,13834.0
2016-04-06 15:10:00,94.26,94.35,94.11,94.34,38616.0,66.1855,66.2487,66.0802,66.2417,38616.0
2016-04-06 15:20:00,94.36,94.37,94.24,94.28,20051.0,66.2557,66.2627,66.1715,66.1996,20051.0
2016-04-06 15:30:00,94.27,94.36,94.25,94.26,24614.0,66.1925,66.2557,66.1785,66.1855,24614.0
2016-04-06 15:40:00,94.25,94.38,94.25,94.37,29658.0,66.1785,66.2698,66.1785,66.2627,29658.0
2016-04-06 15:50:00,94.38,94.47,94.35,94.38,89846.0,66.2698,66.333,66.2487,66.2698,89846.0
2016-04-07 09:30:00,93.61,94.02,93.61,93.74,33672.0,65.7291,66.017,65.7291,65.8204,33672.0
2016-04-07 09:40:00,93.68,93.68,93.36,93.42,22318.0,65.7783,65.7783,65.5536,65.5957,22318.0
2016-04-07 09:50:00,93.4,93.46,93.03,93.12,33763.0,65.5817,65.6238,65.3219,65.385,33763.0
2016-04-07 10:00:00,93.14,93.59,93.08,93.54,39743.0,65.3991,65.7151,65.357,65.68,39743.0
2016-04-07 10:10:00,93.53,93.53,92.98,92.98,26377.0,65.6729,65.6729,65.2867,65.2867,26377.0
2016-04-07 10:20:00,92.99,93.25,92.88,93.05,28599.0,65.2938,65.4763,65.2165,65.3359,28599.0
2016-04-07 10:30:00,92.98,93.14,92.95,93.14,27497.0,65.2867,65.3991,65.2657,65.3991,27497.0
2016-04-07 10:40:00,93.1,93.1,92.98,92.98,14203.0,65.371,65.371,65.2867,65.2867,14203.0
2016-04-07 10:50:00,93.01,93.08,92.96,93.0,15941.0,65.3078,65.357,65.2727,65.3008,15941.0
2016-04-07 11:00:00,92.97,92.98,92.58,92.6,18961.0,65.2797,65.2867,65.0059,65.0199,18961.0
2016-04-07 11:10:00,92.59,92.78,92.56,92.66,19224.0,65.0129,65.1463,64.9918,65.0621,19224.0
2016-04-07 11:20:00,92.66,92.67,92.38,92.4,37871.0,65.0621,65.0691,64.8655,64.8795,37871.0
2016-04-07 11:30:00,92.4,92.41,92.28,92.28,44275.0,64.8795,64.8865,64.7952,64.7952,44275.0
2016-04-07 11:40:00,92.28,92.38,92.23,92.31,17467.0,64.7952,64.8655,64.7601,64.8163,17467.0
2016-04-07 11:50:00,92.29,92.32,92.15,92.21,23270.0,64.8023,64.8233,64.704,64.7461,23270.0
2016-04-07 12:00:00,92.18,92.3,92.18,92.2,11919.0,64.725,64.8093,64.725,64.7391,11919.0
2016-04-07 12:10:00,92.19,92.23,92.08,92.11,20026.0,64.732,64.7601,64.6548,64.6759,20026.0
2016-04-07 12:20:00,92.15,92.21,92.03,92.15,18675.0,64.704,64.7461,64.6197,64.704,18675.0
2016-04-07 12:30:00,92.19,92.19,92.02,92.1,15459.0,64.732,64.732,64.6127,64.6688,15459.0
2016-04-07 12:40:00,92.09,92.12,91.92,92.12,19272.0,64.6618,64.6829,64.5425,64.6829,19272.0
2016-04-07 12:50:00,92.15,92.25,92.05,92.17,18487.0,64.704,64.7742,64.6337,64.718,18487.0
2016-04-07 13:00:00,92.18,92.28,92.09,92.28,13286.0,64.725,64.7952,64.6618,64.7952,13286.0
2016-04-07 13:10:00,92.27,92.41,92.21,92.37,33291.0,64.7882,64.8865,64.7461,64.8584,33291.0
2016-04-07 13:20:00,92.35,92.38,92.2,92.21,23011.0,64.8444,64.8655,64.7391,64.7461,23011.0
2016-04-07 13:30:00,92.21,92.44,92.19,92.41,19429.0,64.7461,64.9076,64.732,64.8865,19429.0
2016-04-07 13:40:00,92.43,92.51,92.23,92.23,14783.0,64.9006,64.9567,64.7601,64.7601,14783.0
2016-04-07 13:50:00,92.22,92.23,92.03,92.04,22433.0,64.7531,64.7601,64.6197,64.6267,22433.0
2016-04-07 14:00:00,92.01,92.04,91.9,91.93,23401.0,64.6057,64.6267,64.5284,64.5495,23401.0
2016-04-07 14:10:00,91.9,92.06,91.64,91.66,23683.0,64.5284,64.6408,64.3459,64.3599,23683.0
2016-04-07 14:20:00,91.61,92.01,91.61,92.0,27366.0,64.3248,64.6057,64.3248,64.5986,27366.0
2016-04-07 14:30:00,92.0,92.22,91.95,92.02,26471.0,64.5986,64.7531,64.5635,64.6127,26471.0
2016-04-07 14:40:00,92.03,92.04,91.82,91.85,26575.0,64.6197,64.6267,64.4722,64.4933,26575.0
2016-04-07 14:50:00,91.87,92.01,91.82,91.86,13176.0,64.5074,64.6057,64.4722,64.5003,13176.0
2016-04-07 15:00:00,91.85,92.14,91.84,92.13,23148.0,64.4933,64.6969,64.4863,64.6899,23148.0
2016-04-07 15:10:00,92.11,92.19,92.04,92.05,17863.0,64.6759,64.732,64.6267,64.6337,17863.0
2016-04-07 15:20:00,92.05,92.19,92.04,92.16,19657.0,64.6337,64.732,64.6267,64.711,19657.0
2016-04-07 15:30:00,92.17,92.25,92.01,92.07,39377.0,64.718,64.7742,64.6057,64.6478,39377.0
2016-04-07 15:40:00,92.08,92.24,92.03,92.17,39254.0,64.6548,64.7672,64.6197,64.718,39254.0
2016-04-07 15:50:00,92.16,92.27,92.06,92.23,85131.0,64.711,64.7882,64.6408,64.7601,85131.0
2016-04-08 09:30:00,89.99,90.05,89.33,89.55,651952.0,63.1873,63.2294,62.7239,62.8783,651952.0
2016-04-08 09:40:00,89.55,89.75,89.16,89.68,537836.0,62.8783,63.0188,62.6045,62.9696,537836.0
2016-04-08 09:50:00,89.67,89.86,89.49,89.79,162616.0,62.9626,63.096,62.8362,63.0469,162616.0
2016-04-08 10:00:00,89.78,89.87,89.52,89.57,174572.0,63.0398,63.103,62.8573,62.8924,174572.0
2016-04-08 10:10:00,89.58,89.58,89.3,89.42,161383.0,62.8994,62.8994,62.7028,62.7871,161383.0
2016-04-08 10:20:00,89.44,89.5,89.2,89.43,143792.0,62.8011,62.8432,62.6326,62.7941,143792.0
2016-04-08 10:30:00,89.44,89.52,89.4,89.48,110661.0,62.8011,62.8573,62.773,62.8292,110661.0
2016-04-08 10:40:00,89.47,89.53,89.35,89.44,135257.0,62.8222,62.8643,62.7379,62.8011,135257.0
2016-04-08 10:50:00,89.45,89.52,89.44,89.48,131455.0,62.8081,62.8573,62.8011,62.8292,131455.0
2016-04-08 11:00:00,89.49,89.87,89.46,89.83,178135.0,62.8362,63.103,62.8151,63.0749,178135.0
2016-04-08 11:10:00,89.82,89.83,89.65,89.71,108093.0,63.0679,63.0749,62.9486,62.9907,108093.0
2016-04-08 11:20:00,89.72,89.81,89.6,89.64,92733.0,62.9977,63.0609,62.9135,62.9415,92733.0
2016-04-08 11:30:00,89.63,89.68,89.45,89.53,98968.0,62.9345,62.9696,62.8081,62.8643,98968.0
2016-04-08 11:40:00,89.52,89.57,89.36,89.4,80586.0,62.8573,62.8924,62.7449,62.773,80586.0
2016-04-08 11:50:00,89.4,89.55,89.28,89.53,64344.0,62.773,62.8783,62.6888,62.8643,64344.0
2016-04-08 12:00:00,89.55,89.59,89.36,89.4,49413.0,62.8783,62.9064,62.7449,62.773,49413.0
2016-04-08 12:10:00,89.41,89.46,89.35,89.35,32553.0,62.78,62.8151,62.7379,62.7379,32553.0
2016-04-08 12:20:00,89.37,89.5,89.33,89.35,129310.0,62.752,62.8432,62.7239,62.7379,129310.0
2016-04-08 12:30:00,89.34,89.41,89.3,89.35,46099.0,62.7309,62.78,62.7028,62.7379,46099.0
2016-04-08 12:40:00,89.34,89.42,89.26,89.35,53695.0,62.7309,62.7871,62.6747,62.7379,53695.0
2016-04-08 12:50:00,89.37,89.6,89.34,89.56,47109.0,62.752,62.9135,62.7309,62.8854,47109.0
2016-04-08 13:00:00,89.58,89.6,89.39,89.39,56975.0,62.8994,62.9135,62.766,62.766,56975.0
2016-04-08 13:10:00,89.41,89.59,89.37,89.39,67628.0,62.78,62.9064,62.752,62.766,67628.0
2016-04-08 13:20:00,89.37,89.42,89.23,89.3,39307.0,62.752,62.7871,62.6537,62.7028,39307.0
2016-04-08 13:30:00,89.3,89.5,89.27,89.44,56260.0,62.7028,62.8432,62.6817,62.8011,56260.0
2016-04-08 13:40:00,89.45,89.6,89.42,89.5,69081.0,62.8081,62.9135,62.7871,62.8432,69081.0
2016-04-08 13:50:00,89.52,89.56,89.47,89.52,174568.0,62.8573,62.8854,62.8222,62.8573,174568.0
2016-04-08 14:00:00,89.52,89.57,89.45,89.55,115705.0,62.8573,62.8924,62.8081,62.8783,115705.0
2016-04-08 14:10:00,89.53,89.57,89.46,89.47,47360.0,62.8643,62.8924,62.8151,62.8222,47360.0
2016-04-08 14:20:00,89.49,89.55,89.46,89.5,68603.0,62.8362,62.8783,62.8151,62.8432,68603.0
2016-04-08 14:30:00,89.5,89.51,89.45,89.49,88266.0,62.8432,62.8503,62.8081,62.8362,88266.0
2016-04-08 14:40:00,89.49,89.6,89.46,89.56,63433.0,62.8362,62.9135,62.8151,62.8854,63433.0
2016-04-08 14:50:00,89.54,89.55,89.36,89.4,70672.0,62.8713,62.8783,62.7449,62.773,70672.0
2016-04-08 15:00:00,89.4,89.45,89.29,89.29,61106.0,62.773,62.8081,62.6958,62.6958,61106.0
2016-04-08 15:10:00,89.3,89.37,89.19,89.22,73336.0,62.7028,62.752,62.6256,62.6466,73336.0
2016-04-08 15:20:00,89.21,89.36,89.12,89.23,170849.0,62.6396,62.7449,62.5764,62.6537,170849.0
2016-04-08 15:30:00,89.22,89.26,89.05,89.1,133273.0,62.6466,62.6747,62.5273,62.5624,133273.0
2016-04-08 15:40:00,89.11,89.26,89.06,89.2,233594.0,62.5694,62.6747,62.5343,62.6326,233594.0
2016-04-08 15:50:00,89.19,89.21,89.0,89.09,617825.0,62.6256,62.6396,62.4922,62.5553,617825.0
2016-04-11 09:30:00,89.67,90.05,89.56,89.98,201374.0,62.9626,63.2294,62.8854,63.1803,201374.0
2016-04-11 09:40:00,90.01,90.09,89.85,89.98,129144.0,63.2013,63.2575,63.089,63.1803,129144.0
2016-04-11 09:50:00,90.0,90.01,89.9,89.94,73245.0,63.1943,63.2013,63.1241,63.1522,73245.0
2016-04-11 10:00:00,89.95,90.04,89.9,90.01,134076.0,63.1592,63.2224,63.1241,63.2013,134076.0
2016-04-11 10:10:00,90.01,90.03,89.95,89.97,110727.0,63.2013,63.2154,63.1592,63.1732,110727.0
2016-04-11 10:20:00,90.0,90.1,89.94,90.1,95191.0,63.1943,63.2645,63.1522,63.2645,95191.0
2016-04-11 10:30:00,90.12,90.38,90.12,90.27,143323.0,63.2786,63.4611,63.2786,63.3839,143323.0
2016-04-11 10:40:00,90.27,90.33,90.16,90.18,94487.0,63.3839,63.426,63.3067,63.3207,94487.0
2016-04-11 10:50:00,90.18,90.19,90.01,90.07,99037.0,63.3207,63.3277,63.2013,63.2435,99037.0
2016-04-11 11:00:00,90.06,90.14,90.0,90.14,71000.0,63.2364,63.2926,63.1943,63.2926,71000.0
2016-04-11 11:10:00,90.16,90.18,90.0,90.01,78174.0,63.3067,63.3207,63.1943,63.2013,78174.0
2016-04-11 11:20:00,90.01,90.09,89.97,90.03,62839.0,63.2013,63.2575,63.1732,63.2154,62839.0
2016-04-11 11:30:00,90.03,90.04,89.79,89.88,136216.0,63.2154,63.2224,63.0469,63.1101,136216.0
2016-04-11 11:40:00,89.88,89.99,89.77,89.88,121258.0,63.1101,63.1873,63.0328,63.1101,121258.0
2016-04-11 11:50:00,89.86,90.06,89.8,90.0,71448.0,63.096,63.2364,63.0539,63.1943,71448.0
2016-04-11 12:00:00,90.0,90.17,89.95,90.16,69491.0,63.1943,63.3137,63.1592,63.3067,69491.0
2016-04-11 12:10:00,90.14,90.17,90.0,90.0,261627.0,63.2926,63.3137,63.1943,63.1943,261627.0
2016-04-11 12:20:00,90.0,90.05,89.93,89.94,69321.0,63.1943,63.2294,63.1452,63.1522,69321.0
2016-04-11 12:30:00,89.96,90.02,89.91,89.97,22500.0,63.1662,63.2084,63.1311,63.1732,22500.0
2016-04-11 12:40:00,89.96,90.03,89.93,90.02,51168.0,63.1662,63.2154,63.1452,63.2084,51168.0
2016-04-11 12:50:00,90.01,90.05,89.91,89.96,112694.0,63.2013,63.2294,63.1311,63.1662,112694.0
2016-04-11 13:00:00,89.96,89.97,89.85,89.86,49156.0,63.1662,63.1732,63.089,63.096,49156.0
2016-04-11 13:10:00,89.88,89.89,89.82,89.88,25026.0,63.1101,63.1171,63.0679,63.1101,25026.0
2016-04-11 13:20:00,89.87,89.89,89.69,89.7,81166.0,63.103,63.1171,62.9766,62.9837,81166.0
2016-04-11 13:30:00,89.7,89.93,89.7,89.86,46676.0,62.9837,63.1452,62.9837,63.096,46676.0
2016-04-11 13:40:00,89.86,90.03,89.78,89.97,72715.0,63.096,63.2154,63.0398,63.1732,72715.0
2016-04-11 13:50:00,89.97,90.09,89.94,90.0,105579.0,63.1732,63.2575,63.1522,63.1943,105579.0
2016-04-11 14:00:00,90.0,90.16,89.99,90.08,50914.0,63.1943,63.3067,63.1873,63.2505,50914.0
2016-04-11 14:10:00,90.07,90.36,90.05,90.25,124915.0,63.2435,63.4471,63.2294,63.3699,124915.0
2016-04-11 14:20:00,90.24,90.27,90.12,90.12,96051.0,63.3628,63.3839,63.2786,63.2786,96051.0
2016-04-11 14:30:00,90.13,90.13,89.93,90.1,104244.0,63.2856,63.2856,63.1452,63.2645,104244.0
2016-04-11 14:40:00,90.09,90.1,89.98,90.0,103689.0,63.2575,63.2645,63.1803,63.1943,103689.0
2016-04-11 14:50:00,90.0,90.05,89.96,90.0,82806.0,63.1943,63.2294,63.1662,63.1943,82806.0
2016-04-11 15:00:00,90.0,90.04,89.95,89.99,86851.0,63.1943,63.2224,63.1592,63.1873,86851.0
2016-04-11 15:10:00,89.99,90.09,89.93,89.94,76778.0,63.1873,63.2575,63.1452,63.1522,76778.0
2016-04-11 15:20:00,89.95,89.96,89.78,89.79,59377.0,63.1592,63.1662,63.0398,63.0469,59377.0
2016-04-11 15:30:00,89.8,89.86,89.77,89.82,72122.0,63.0539,63.096,63.0328,63.0679,72122.0
2016-04-11 15:40:00,89.81,89.9,89.74,89.9,78975.0,63.0609,63.1241,63.0118,63.1241,78975.0
2016-04-11 15:50:00,89.89,89.9,89.66,89.7,247473.0,63.1171,63.1241,62.9556,62.9837,247473.0
2016-04-12 09:30:00,89.99,90.1,89.59,89.64,57272.0,63.1873,63.2645,62.9064,62.9415,57272.0
2016-04-12 09:40:00,89.64,90.03,89.63,89.94,36414.0,62.9415,63.2154,62.9345,63.1522,36414.0
2016-04-12 09:50:00,89.94,90.08,89.88,89.94,31832.0,63.1522,63.2505,63.1101,63.1522,31832.0
2016-04-12 10:00:00,89.92,89.94,89.48,89.69,76697.0,63.1381,63.1522,62.8292,62.9766,76697.0
2016-04-12 10:10:00,89.7,89.78,89.63,89.74,57938.0,62.9837,63.0398,62.9345,63.0118,57938.0
2016-04-12 10:20:00,89.74,89.74,89.63,89.69,30319.0,63.0118,63.0118,62.9345,62.9766,30319.0
2016-04-12 10:30:00,89.71,89.93,89.54,89.58,58322.0,62.9907,63.1452,62.8713,62.8994,58322.0
2016-04-12 10:40:00,89.57,89.65,89.55,89.59,109931.0,62.8924,62.9486,62.8783,62.9064,109931.0
2016-04-12 10:50:00,89.59,89.65,89.55,89.61,92572.0,62.9064,62.9486,62.8783,62.9205,92572.0
2016-04-12 11:00:00,89.62,89.63,89.52,89.62,78392.0,62.9275,62.9345,62.8573,62.9275,78392.0
2016-04-12 11:10:00,89.63,89.75,89.6,89.75,41624.0,62.9345,63.0188,62.9135,63.0188,41624.0
2016-04-12 11:20:00,89.76,90.01,89.73,89.95,65963.0,63.0258,63.2013,63.0047,63.1592,65963.0
2016-04-12 11:30:00,89.95,89.97,89.84,89.86,24213.0,63.1592,63.1732,63.082,63.096,24213.0
2016-04-12 11:40:00,89.86,89.86,89.64,89.66,18418.0,63.096,63.096,62.9415,62.9556,18418.0
2016-04-12 11:50:00,89.66,89.69,89.46,89.51,41831.0,62.9556,62.9766,62.8151,62.8503,41831.0
2016-04-12 12:00:00,89.51,89.9,89.5,89.9,81596.0,62.8503,63.1241,62.8432,63.1241,81596.0
2016-04-12 12:10:00,89.89,90.0,89.89,89.96,19179.0,63.1171,63.1943,63.1171,63.1662,19179.0
2016-04-12 12:20:00,89.95,89.97,89.92,89.95,13927.0,63.1592,63.1732,63.1381,63.1592,13927.0
2016-04-12 12:30:00,89.94,90.0,89.87,90.0,65053.0,63.1522,63.1943,63.103,63.1943,65053.0
2016-04-12 12:40:00,90.0,90.04,89.95,89.99,37003.0,63.1943,63.2224,63.1592,63.1873,37003.0
2016-04-12 12:50:00,89.99,90.05,89.97,89.98,105418.0,63.1873,63.2294,63.1732,63.1803,105418.0
2016-04-12 13:00:00,90.0,90.14,89.95,90.14,134935.0,63.1943,63.2926,63.1592,63.2926,134935.0
2016-04-12 13:10:00,90.15,90.28,90.14,90.17,37738.0,63.2996,63.3909,63.2926,63.3137,37738.0
2016-04-12 13:20:00,90.17,90.25,90.13,90.14,30604.0,63.3137,63.3699,63.2856,63.2926,30604.0
2016-04-12 13:30:00,90.15,90.27,90.14,90.2,79302.0,63.2996,63.3839,63.2926,63.3347,79302.0
2016-04-12 13:40:00,90.2,90.25,90.13,90.14,50119.0,63.3347,63.3699,63.2856,63.2926,50119.0
2016-04-12 13:50:00,90.14,90.21,90.13,90.2,80524.0,63.2926,63.3418,63.2856,63.3347,80524.0
2016-04-12 14:00:00,90.2,90.25,90.19,90.23,62885.0,63.3347,63.3699,63.3277,63.3558,62885.0
2016-04-12 14:10:00,90.24,90.26,90.22,90.24,42851.0,63.3628,63.3769,63.3488,63.3628,42851.0
2016-04-12 14:20:00,90.24,90.25,90.16,90.19,65357.0,63.3628,63.3699,63.3067,63.3277,65357.0
2016-04-12 14:30:00,90.19,90.22,90.18,90.2,110242.0,63.3277,63.3488,63.3207,63.3347,110242.0
2016-04-12 14:40:00,90.21,90.38,90.18,90.19,137296.0,63.3418,63.4611,63.3207,63.3277,137296.0
2016-04-12 14:50:00,90.2,90.21,90.15,90.16,65190.0,63.3347,63.3418,63.2996,63.3067,65190.0
2016-04-12 15:00:00,90.15,90.21,90.13,90.19,97800.0,63.2996,63.3418,63.2856,63.3277,97800.0
2016-04-12 15:10:00,90.19,90.21,90.17,90.2,112633.0,63.3277,63.3418,63.3137,63.3347,112633.0
2016-04-12 15:20:00,90.2,90.2,90.06,90.09,58829.0,63.3347,63.3347,63.2364,63.2575,58829.0
2016-04-12 15:30:00,90.09,90.19,90.04,90.06,76066.0,63.2575,63.3277,63.2224,63.2364,76066.0
2016-04-12 15:40:00,90.07,90.14,90.05,90.09,78824.0,63.2435,63.2926,63.2294,63.2575,78824.0
2016-04-12 15:50:00,90.08,90.14,90.0,90.05,271795.0,63.2505,63.2926,63.1943,63.2294,271795.0
2016-04-13 09:30:00,90.82,90.88,90.4,90.48,143036.0,63.7701,63.8122,63.4752,63.5314,143036.0
2016-04-13 09:40:00,90.49,90.54,90.14,90.16,110555.0,63.5384,63.5735,63.2926,63.3067,110555.0
2016-04-13 09:50:00,90.15,90.21,89.95,90.19,63649.0,63.2996,63.3418,63.1592,63.3277,63649.0
2016-04-13 10:00:00,90.18,90.19,89.74,89.8,105502.0,63.3207,63.3277,63.0118,63.0539,105502.0
2016-04-13 10:10:00,89.8,89.8,89.58,89.76,55090.0,63.0539,63.0539,62.8994,63.0258,55090.0
2016-04-13 10:20:00,89.78,90.05,89.77,89.95,46279.0,63.0398,63.2294,63.0328,63.1592,46279.0
2016-04-13 10:30:00,89.97,90.01,89.81,89.89,28533.0,63.1732,63.2013,63.0609,63.1171,28533.0
2016-04-13 10:40:00,89.91,90.0,89.85,89.91,20529.0,63.1311,63.1943,63.089,63.1311,20529.0
2016-04-13 10:50:00,89.92,90.04,89.9,89.91,26352.0,63.1381,63.2224,63.1241,63.1311,26352.0
2016-04-13 11:00:00,89.9,90.33,89.89,90.3,56369.0,63.1241,63.426,63.1171,63.405,56369.0
2016-04-13 11:10:00,90.3,90.45,90.23,90.38,46228.0,63.405,63.5103,63.3558,63.4611,46228.0
2016-04-13 11:20:00,90.37,90.44,90.31,90.35,51545.0,63.4541,63.5033,63.412,63.4401,51545.0
2016-04-13 11:30:00,90.35,90.4,90.34,90.37,73511.0,63.4401,63.4752,63.433,63.4541,73511.0
2016-04-13 11:40:00,90.37,90.4,90.23,90.32,35870.0,63.4541,63.4752,63.3558,63.419,35870.0
2016-04-13 11:50:00,90.33,90.4,90.27,90.33,29791.0,63.426,63.4752,63.3839,63.426,29791.0
2016-04-13 12:00:00,90.37,90.38,90.22,90.3,41708.0,63.4541,63.4611,63.3488,63.405,41708.0
2016-04-13 12:10:00,90.3,90.38,90.26,90.29,23653.0,63.405,63.4611,63.3769,63.3979,23653.0
2016-04-13 12:20:00,90.29,90.39,90.2,90.38,20891.0,63.3979,63.4682,63.3347,63.4611,20891.0
2016-04-13 12:30:00,90.39,90.4,90.35,90.4,21870.0,63.4682,63.4752,63.4401,63.4752,21870.0
2016-04-13 12:40:00,90.39,90.4,90.27,90.29,50869.0,63.4682,63.4752,63.3839,63.3979,50869.0
2016-04-13 12:50:00,90.3,90.31,90.25,90.29,35637.0,63.405,63.412,63.3699,63.3979,35637.0
2016-04-13 13:00:00,90.28,90.3,90.18,90.19,20066.0,63.3909,63.405,63.3207,63.3277,20066.0
2016-04-13 13:10:00,90.19,90.26,90.17,90.19,45279.0,63.3277,63.3769,63.3137,63.3277,45279.0
2016-04-13 13:20:00,90.2,90.28,90.19,90.26,29685.0,63.3347,63.3909,63.3277,63.3769,29685.0
2016-04-13 13:30:00,90.27,90.31,90.24,90.3,30296.0,63.3839,63.412,63.3628,63.405,30296.0
2016-04-13 13:40:00,90.3,90.31,90.24,90.25,46196.0,63.405,63.412,63.3628,63.3699,46196.0
2016-04-13 13:50:00,90.25,90.31,90.24,90.3,47159.0,63.3699,63.412,63.3628,63.405,47159.0
2016-04-13 14:00:00,90.3,90.31,90.25,90.29,73974.0,63.405,63.412,63.3699,63.3979,73974.0
2016-04-13 14:10:00,90.28,90.32,90.24,90.29,77868.0,63.3909,63.419,63.3628,63.3979,77868.0
2016-04-13 14:20:00,90.29,90.31,90.26,90.3,51054.0,63.3979,63.412,63.3769,63.405,51054.0
2016-04-13 14:30:00,90.29,90.39,90.29,90.38,113455.0,63.3979,63.4682,63.3979,63.4611,113455.0
2016-04-13 14:40:00,90.38,90.4,90.34,90.39,157311.0,63.4611,63.4752,63.433,63.4682,157311.0
2016-04-13 14:50:00,90.39,90.4,90.34,90.39,61331.0,63.4682,63.4752,63.433,63.4682,61331.0
2016-04-13 15:00:00,90.39,90.4,90.34,90.39,96783.0,63.4682,63.4752,63.433,63.4682,96783.0
2016-04-13 15:10:00,90.4,90.4,90.34,90.38,35028.0,63.4752,63.4752,63.433,63.4611,35028.0
2016-04-13 15:20:00,90.38,90.4,90.37,90.39,73809.0,63.4611,63.4752,63.4541,63.4682,73809.0
2016-04-13 15:30:00,90.39,90.4,90.34,90.36,101779.0,63.4682,63.4752,63.433,63.4471,101779.0
2016-04-13 15:40:00,90.37,90.38,90.28,90.3,135818.0,63.4541,63.4611,63.3909,63.405,135818.0
2016-04-13 15:50:00,90.3,90.37,90.15,90.27,462533.0,63.405,63.4541,63.2996,63.3839,462533.0
2016-04-14 09:30:00,90.58,90.73,90.0,90.49,97721.0,63.6016,63.7069,63.1943,63.5384,97721.0
2016-04-14 09:40:00,90.5,90.55,90.41,90.44,40813.0,63.5454,63.5805,63.4822,63.5033,40813.0
2016-04-14 09:50:00,90.43,90.48,90.3,90.39,19990.0,63.4962,63.5314,63.405,63.4682,19990.0
2016-04-14 10:00:00,90.4,90.64,90.31,90.61,60629.0,63.4752,63.6437,63.412,63.6226,60629.0
2016-04-14 10:10:00,90.63,90.7,90.55,90.59,51026.0,63.6367,63.6858,63.5805,63.6086,51026.0
2016-04-14 10:20:00,90.59,90.63,90.51,90.51,40387.0,63.6086,63.6367,63.5524,63.5524,40387.0
2016-04-14 10:30:00,90.52,90.55,90.44,90.55,31910.0,63.5594,63.5805,63.5033,63.5805,31910.0
2016-04-14 10:40:00,90.54,90.55,90.53,90.55,43300.0,63.5735,63.5805,63.5665,63.5805,43300.0
2016-04-14 10:50:00,90.55,90.75,90.55,90.74,70512.0,63.5805,63.7209,63.5805,63.7139,70512.0
2016-04-14 11:00:00,90.73,90.75,90.7,90.75,42449.0,63.7069,63.7209,63.6858,63.7209,42449.0
2016-04-14 11:10:00,90.75,90.85,90.73,90.85,42924.0,63.7209,63.7911,63.7069,63.7911,42924.0
2016-04-14 11:20:00,90.84,90.96,90.82,90.93,67609.0,63.7841,63.8684,63.7701,63.8473,67609.0
2016-04-14 11:30:00,90.93,91.29,90.91,91.24,112072.0,63.8473,64.1001,63.8333,64.065,112072.0
2016-04-14 11:40:00,91.24,91.25,91.18,91.2,64932.0,64.065,64.072,64.0229,64.0369,64932.0
2016-04-14 11:50:00,91.2,91.25,91.02,91.25,91040.0,64.0369,64.072,63.9105,64.072,91040.0
2016-04-14 12:00:00,91.25,91.25,91.1,91.1,55134.0,64.072,64.072,63.9667,63.9667,55134.0
2016-04-14 12:10:00,91.1,91.22,91.06,91.12,63510.0,63.9667,64.0509,63.9386,63.9807,63510.0
2016-04-14 12:20:00,91.13,91.15,90.91,90.92,64732.0,63.9878,64.0018,63.8333,63.8403,64732.0
2016-04-14 12:30:00,90.91,90.96,90.84,90.9,40765.0,63.8333,63.8684,63.7841,63.8263,40765.0
2016-04-14 12:40:00,90.9,91.0,90.89,90.94,35636.0,63.8263,63.8965,63.8192,63.8543,35636.0
2016-04-14 12:50:00,90.95,91.0,90.93,90.93,22837.0,63.8614,63.8965,63.8473,63.8473,22837.0
2016-04-14 13:00:00,90.93,90.93,90.8,90.84,55862.0,63.8473,63.8473,63.756,63.7841,55862.0
2016-04-14 13:10:00,90.84,90.87,90.82,90.84,25950.0,63.7841,63.8052,63.7701,63.7841,25950.0
2016-04-14 13:20:00,90.83,90.85,90.73,90.84,44228.0,63.7771,63.7911,63.7069,63.7841,44228.0
2016-04-14 13:30:00,90.84,90.85,90.82,90.84,26505.0,63.7841,63.7911,63.7701,63.7841,26505.0
2016-04-14 13:40:00,90.83,90.92,90.81,90.9,38075.0,63.7771,63.8403,63.7631,63.8263,38075.0
2016-04-14 13:50:00,90.89,90.95,90.85,90.93,23281.0,63.8192,63.8614,63.7911,63.8473,23281.0
2016-04-14 14:00:00,90.92,90.99,90.86,90.98,19670.0,63.8403,63.8895,63.7982,63.8824,19670.0
2016-04-14 14:10:00,90.98,91.0,90.96,90.99,17319.0,63.8824,63.8965,63.8684,63.8895,17319.0
2016-04-14 14:20:00,91.0,91.05,90.8,90.81,46729.0,63.8965,63.9316,63.756,63.7631,46729.0
2016-04-14 14:30:00,90.8,90.83,90.77,90.82,22999.0,63.756,63.7771,63.735,63.7701,22999.0
2016-04-14 14:40:00,90.83,90.99,90.83,90.9,35865.0,63.7771,63.8895,63.7771,63.8263,35865.0
2016-04-14 14:50:00,90.9,90.93,90.84,90.88,35962.0,63.8263,63.8473,63.7841,63.8122,35962.0
2016-04-14 15:00:00,90.87,90.94,90.83,90.93,27758.0,63.8052,63.8543,63.7771,63.8473,27758.0
2016-04-14 15:10:00,90.94,90.96,90.87,90.96,40096.0,63.8543,63.8684,63.8052,63.8684,40096.0
2016-04-14 15:20:00,90.97,91.0,90.89,90.9,41316.0,63.8754,63.8965,63.8192,63.8263,41316.0
2016-04-14 15:30:00,90.9,91.0,90.9,90.99,62047.0,63.8263,63.8965,63.8263,63.8895,62047.0
2016-04-14 15:40:00,90.99,91.0,90.96,90.97,76568.0,63.8895,63.8965,63.8684,63.8754,76568.0
2016-04-14 15:50:00,90.97,91.02,90.93,90.97,189452.0,63.8754,63.9105,63.8473,63.8754,189452.0
2016-04-15 09:30:00,91.15,91.31,90.99,91.01,201307.0,64.0018,64.1141,63.8895,63.9035,201307.0
2016-04-15 09:40:00,91.01,91.04,90.89,90.89,80903.0,63.9035,63.9246,63.8192,63.8192,80903.0
2016-04-15 09:50:00,90.94,90.99,90.59,90.61,17811.0,63.8543,63.8895,63.6086,63.6226,17811.0
2016-04-15 10:00:00,90.64,91.03,90.61,90.93,51839.0,63.6437,63.9175,63.6226,63.8473,51839.0
2016-04-15 10:10:00,90.94,91.14,90.88,91.05,59594.0,63.8543,63.9948,63.8122,63.9316,59594.0
2016-04-15 10:20:00,91.07,91.07,90.91,91.01,40366.0,63.9456,63.9456,63.8333,63.9035,40366.0
2016-04-15 10:30:00,91.01,91.16,90.92,90.97,24702.0,63.9035,64.0088,63.8403,63.8754,24702.0
2016-04-15 10:40:00,90.98,91.25,90.96,91.2,27466.0,63.8824,64.072,63.8684,64.0369,27466.0
2016-04-15 10:50:00,91.23,91.3,90.94,90.96,36937.0,64.058,64.1071,63.8543,63.8684,36937.0
2016-04-15 11:00:00,90.99,91.12,90.94,91.1,38770.0,63.8895,63.9807,63.8543,63.9667,38770.0
2016-04-15 11:10:00,91.12,91.44,91.1,91.42,110908.0,63.9807,64.2054,63.9667,64.1914,110908.0
2016-04-15 11:20:00,91.44,91.61,91.42,91.49,65325.0,64.2054,64.3248,64.1914,64.2405,65325.0
2016-04-15 11:30:00,91.49,91.5,91.32,91.4,19601.0,64.2405,64.2476,64.1212,64.1773,19601.0
2016-04-15 11:40:00,91.39,91.4,91.16,91.18,12000.0,64.1703,64.1773,64.0088,64.0229,12000.0
2016-04-15 11:50:00,91.23,91.51,91.23,91.35,12903.0,64.058,64.2546,64.058,64.1422,12903.0
2016-04-15 12:00:00,91.35,91.41,91.19,91.41,18901.0,64.1422,64.1844,64.0299,64.1844,18901.0
2016-04-15 12:10:00,91.41,91.5,91.34,91.34,30549.0,64.1844,64.2476,64.1352,64.1352,30549.0
2016-04-15 12:20:00,91.37,91.43,91.32,91.4,10675.0,64.1563,64.1984,64.1212,64.1773,10675.0
2016-04-15 12:30:00,91.39,91.39,91.27,91.33,20625.0,64.1703,64.1703,64.0861,64.1282,20625.0
2016-04-15 12:40:00,91.35,91.44,91.32,91.44,23900.0,64.1422,64.2054,64.1212,64.2054,23900.0
2016-04-15 12:50:00,91.42,91.51,91.34,91.35,26229.0,64.1914,64.2546,64.1352,64.1422,26229.0
2016-04-15 13:00:00,91.35,91.51,91.28,91.41,29544.0,64.1422,64.2546,64.0931,64.1844,29544.0
2016-04-15 13:10:00,91.4,91.52,91.39,91.44,36360.0,64.1773,64.2616,64.1703,64.2054,36360.0
2016-04-15 13:20:00,91.44,91.45,91.34,91.36,23270.0,64.2054,64.2124,64.1352,64.1493,23270.0
2016-04-15 13:30:00,91.37,91.37,91.25,91.26,25596.0,64.1563,64.1563,64.072,64.079,25596.0
2016-04-15 13:40:00,91.26,91.37,91.25,91.31,19265.0,64.079,64.1563,64.072,64.1141,19265.0
2016-04-15 13:50:00,91.31,91.34,91.2,91.27,34781.0,64.1141,64.1352,64.0369,64.0861,34781.0
2016-04-15 14:00:00,91.27,91.35,91.24,91.25,29854.0,64.0861,64.1422,64.065,64.072,29854.0
2016-04-15 14:10:00,91.25,91.25,91.07,91.09,29697.0,64.072,64.072,63.9456,63.9597,29697.0
2016-04-15 14:20:00,91.09,91.24,91.02,91.24,28819.0,63.9597,64.065,63.9105,64.065,28819.0
2016-04-15 14:30:00,91.25,91.36,91.24,91.28,18396.0,64.072,64.1493,64.065,64.0931,18396.0
2016-04-15 14:40:00,91.28,91.36,91.27,91.3,21659.0,64.0931,64.1493,64.0861,64.1071,21659.0
2016-04-15 14:50:00,91.3,91.45,91.28,91.45,30352.0,64.1071,64.2124,64.0931,64.2124,30352.0
2016-04-15 15:00:00,91.47,91.5,91.4,91.42,52089.0,64.2265,64.2476,64.1773,64.1914,52089.0
2016-04-15 15:10:00,91.42,91.46,91.35,91.39,45243.0,64.1914,64.2195,64.1422,64.1703,45243.0
2016-04-15 15:20:00,91.39,91.4,91.3,91.32,64417.0,64.1703,64.1773,64.1071,64.1212,64417.0
2016-04-15 15:30:00,91.34,91.36,91.28,91.32,51366.0,64.1352,64.1493,64.0931,64.1212,51366.0
2016-04-15 15:40:00,91.31,91.32,91.16,91.16,65245.0,64.1141,64.1212,64.0088,64.0088,65245.0
2016-04-15 15:50:00,91.18,91.45,91.16,91.44,303072.0,64.0229,64.2124,64.0088,64.2054,303072.0
2016-04-18 09:30:00,91.39,91.64,91.0,91.39,54011.0,64.1703,64.3459,63.8965,64.1703,54011.0
2016-04-18 09:40:00,91.47,91.68,91.29,91.6,57332.0,64.2265,64.3739,64.1001,64.3178,57332.0
2016-04-18 09:50:00,91.61,91.7,91.51,91.6,22614.0,64.3248,64.388,64.2546,64.3178,22614.0
2016-04-18 10:00:00,91.61,91.71,91.5,91.5,15158.0,64.3248,64.395,64.2476,64.2476,15158.0
2016-04-18 10:10:00,91.49,91.59,91.4,91.43,14471.0,64.2405,64.3107,64.1773,64.1984,14471.0
2016-04-18 10:20:00,91.44,91.58,91.32,91.54,19900.0,64.2054,64.3037,64.1212,64.2756,19900.0
2016-04-18 10:30:00,91.56,91.7,91.36,91.41,29541.0,64.2897,64.388,64.1493,64.1844,29541.0
2016-04-18 10:40:00,91.41,91.5,91.35,91.43,15430.0,64.1844,64.2476,64.1422,64.1984,15430.0
2016-04-18 10:50:00,91.47,91.68,91.43,91.57,58835.0,64.2265,64.3739,64.1984,64.2967,58835.0
2016-04-18 11:00:00,91.54,91.67,91.54,91.61,9602.0,64.2756,64.3669,64.2756,64.3248,9602.0
2016-04-18 11:10:00,91.62,91.67,91.45,91.49,16386.0,64.3318,64.3669,64.2124,64.2405,16386.0
2016-04-18 11:20:00,91.5,91.67,91.5,91.5,15447.0,64.2476,64.3669,64.2476,64.2476,15447.0
2016-04-18 11:30:00,91.49,91.53,91.28,91.36,25306.0,64.2405,64.2686,64.0931,64.1493,25306.0
2016-04-18 11:40:00,91.38,91.49,91.34,91.34,10108.0,64.1633,64.2405,64.1352,64.1352,10108.0
2016-04-18 11:50:00,91.35,91.38,91.27,91.28,16705.0,64.1422,64.1633,64.0861,64.0931,16705.0
2016-04-18 12:00:00,91.31,91.42,91.25,91.42,13900.0,64.1141,64.1914,64.072,64.1914,13900.0
2016-04-18 12:10:00,91.42,91.51,91.38,91.47,70286.0,64.1914,64.2546,64.1633,64.2265,70286.0
2016-04-18 12:20:00,91.46,91.49,91.36,91.41,12379.0,64.2195,64.2405,64.1493,64.1844,12379.0
2016-04-18 12:30:00,91.42,91.52,91.4,91.49,39464.0,64.1914,64.2616,64.1773,64.2405,39464.0
2016-04-18 12:40:00,91.49,91.49,91.31,91.32,15381.0,64.2405,64.2405,64.1141,64.1212,15381.0
2016-04-18 12:50:00,91.31,91.33,91.24,91.28,9405.0,64.1141,64.1282,64.065,64.0931,9405.0
2016-04-18 13:00:00,91.25,91.43,91.25,91.4,13175.0,64.072,64.1984,64.072,64.1773,13175.0
2016-04-18 13:10:00,91.43,91.46,91.32,91.32,15758.0,64.1984,64.2195,64.1212,64.1212,15758.0
2016-04-18 13:20:00,91.31,91.36,91.3,91.35,29874.0,64.1141,64.1493,64.1071,64.1422,29874.0
2016-04-18 13:30:00,91.35,91.36,91.31,91.36,26553.0,64.1422,64.1493,64.1141,64.1493,26553.0
2016-04-18 13:40:00,91.35,91.51,91.31,91.49,25797.0,64.1422,64.2546,64.1141,64.2405,25797.0
2016-04-18 13:50:00,91.5,91.55,91.46,91.54,15537.0,64.2476,64.2827,64.2195,64.2756,15537.0
2016-04-18 14:00:00,91.54,91.54,91.47,91.5,43331.0,64.2756,64.2756,64.2265,64.2476,43331.0
2016-04-18 14:10:00,91.5,91.51,91.48,91.5,62381.0,64.2476,64.2546,64.2335,64.2476,62381.0
2016-04-18 14:20:00,91.5,91.59,91.48,91.52,54332.0,64.2476,64.3107,64.2335,64.2616,54332.0
2016-04-18 14:30:00,91.5,91.71,91.5,91.69,17320.0,64.2476,64.395,64.2476,64.381,17320.0
2016-04-18 14:40:00,91.72,91.78,91.65,91.72,12047.0,64.402,64.4442,64.3529,64.402,12047.0
2016-04-18 14:50:00,91.73,91.78,91.66,91.69,13287.0,64.409,64.4442,64.3599,64.381,13287.0
2016-04-18 15:00:00,91.67,91.73,91.64,91.65,12902.0,64.3669,64.409,64.3459,64.3529,12902.0
2016-04-18 15:10:00,91.67,91.67,91.53,91.54,34536.0,64.3669,64.3669,64.2686,64.2756,34536.0
2016-04-18 15:20:00,91.54,91.54,91.48,91.49,38483.0,64.2756,64.2756,64.2335,64.2405,38483.0
2016-04-18 15:30:00,91.48,91.57,91.44,91.48,73671.0,64.2335,64.2967,64.2054,64.2335,73671.0
2016-04-18 15:40:00,91.5,91.55,91.43,91.44,72018.0,64.2476,64.2827,64.1984,64.2054,72018.0
2016-04-18 15:50:00,91.45,91.52,91.38,91.47,148895.0,64.2124,64.2616,64.1633,64.2265,148895.0
2016-04-19 09:30:00,91.36,92.14,91.0,91.98,63047.0,64.1493,64.6969,63.8965,64.5846,63047.0
2016-04-19 09:40:00,91.97,92.01,91.86,91.88,19700.0,64.5776,64.6057,64.5003,64.5144,19700.0
2016-04-19 09:50:00,91.9,91.98,91.82,91.96,19330.0,64.5284,64.5846,64.4722,64.5705,19330.0
2016-04-19 10:00:00,91.98,92.0,91.8,91.89,63262.0,64.5846,64.5986,64.4582,64.5214,63262.0
2016-04-19 10:10:00,91.91,91.92,91.75,91.84,61269.0,64.5354,64.5425,64.4231,64.4863,61269.0
2016-04-19 10:20:00,91.82,91.87,91.78,91.84,65048.0,64.4722,64.5074,64.4442,64.4863,65048.0
2016-04-19 10:30:00,91.84,91.91,91.8,91.89,49633.0,64.4863,64.5354,64.4582,64.5214,49633.0
2016-04-19 10:40:00,91.88,92.01,91.79,91.86,29803.0,64.5144,64.6057,64.4512,64.5003,29803.0
2016-04-19 10:50:00,91.89,92.07,91.86,91.89,50603.0,64.5214,64.6478,64.5003,64.5214,50603.0
2016-04-19 11:00:00,91.89,91.89,91.76,91.78,35095.0,64.5214,64.5214,64.4301,64.4442,35095.0
2016-04-19 11:10:00,91.76,91.79,91.64,91.74,41234.0,64.4301,64.4512,64.3459,64.4161,41234.0
2016-04-19 11:20:00,91.75,92.01,91.73,91.9,23105.0,64.4231,64.6057,64.409,64.5284,23105.0
2016-04-19 11:30:00,91.9,92.0,91.87,91.95,17660.0,64.5284,64.5986,64.5074,64.5635,17660.0
2016-04-19 11:40:00,91.95,92.0,91.89,91.92,17221.0,64.5635,64.5986,64.5214,64.5425,17221.0
2016-04-19 11:50:00,91.92,91.92,91.7,91.82,13369.0,64.5425,64.5425,64.388,64.4722,13369.0
2016-04-19 12:00:00,91.83,91.86,91.74,91.74,16404.0,64.4793,64.5003,64.4161,64.4161,16404.0
2016-04-19 12:10:00,91.77,91.85,91.75,91.83,24385.0,64.4371,64.4933,64.4231,64.4793,24385.0
2016-04-19 12:20:00,91.82,91.89,91.8,91.83,43121.0,64.4722,64.5214,64.4582,64.4793,43121.0
2016-04-19 12:30:00,91.84,91.87,91.79,91.87,19365.0,64.4863,64.5074,64.4512,64.5074,19365.0
2016-04-19 12:40:00,91.85,91.95,91.85,91.95,11846.0,64.4933,64.5635,64.4933,64.5635,11846.0
2016-04-19 12:50:00,91.95,92.13,91.93,92.13,20070.0,64.5635,64.6899,64.5495,64.6899,20070.0
2016-04-19 13:00:00,92.13,92.14,92.04,92.09,19167.0,64.6899,64.6969,64.6267,64.6618,19167.0
2016-04-19 13:10:00,92.07,92.11,92.02,92.04,25244.0,64.6478,64.6759,64.6127,64.6267,25244.0
2016-04-19 13:20:00,92.05,92.11,92.04,92.07,28293.0,64.6337,64.6759,64.6267,64.6478,28293.0
2016-04-19 13:30:00,92.08,92.09,91.98,92.04,14201.0,64.6548,64.6618,64.5846,64.6267,14201.0
2016-04-19 13:40:00,92.03,92.11,92.03,92.1,17517.0,64.6197,64.6759,64.6197,64.6688,17517.0
2016-04-19 13:50:00,92.1,92.14,92.04,92.09,19866.0,64.6688,64.6969,64.6267,64.6618,19866.0
2016-04-19 14:00:00,92.09,92.2,92.09,92.18,22392.0,64.6618,64.7391,64.6618,64.725,22392.0
2016-04-19 14:10:00,92.2,92.33,92.16,92.29,18169.0,64.7391,64.8303,64.711,64.8023,18169.0
2016-04-19 14:20:00,92.3,92.37,92.28,92.33,18207.0,64.8093,64.8584,64.7952,64.8303,18207.0
2016-04-19 14:30:00,92.32,92.35,92.29,92.35,19552.0,64.8233,64.8444,64.8023,64.8444,19552.0
2016-04-19 14:40:00,92.34,92.36,92.32,92.34,21297.0,64.8374,64.8514,64.8233,64.8374,21297.0
2016-04-19 14:50:00,92.35,92.36,92.27,92.28,17409.0,64.8444,64.8514,64.7882,64.7952,17409.0
2016-04-19 15:00:00,92.29,92.38,92.25,92.34,28306.0,64.8023,64.8655,64.7742,64.8374,28306.0
2016-04-19 15:10:00,92.34,92.49,92.33,92.45,88078.0,64.8374,64.9427,64.8303,64.9146,88078.0
2016-04-19 15:20:00,92.46,92.55,92.41,92.52,72296.0,64.9216,64.9848,64.8865,64.9638,72296.0
2016-04-19 15:30:00,92.52,92.55,92.45,92.5,46814.0,64.9638,64.9848,64.9146,64.9497,46814.0
2016-04-19 15:40:00,92.49,92.54,92.46,92.54,89888.0,64.9427,64.9778,64.9216,64.9778,89888.0
2016-04-19 15:50:00,92.54,92.62,92.49,92.61,178277.0,64.9778,65.034,64.9427,65.0269,178277.0
2016-04-20 09:30:00,92.67,92.84,92.36,92.71,40860.0,65.0691,65.1884,64.8514,65.0972,40860.0
2016-04-20 09:40:00,92.71,92.84,92.62,92.74,28870.0,65.0972,65.1884,65.034,65.1182,28870.0
2016-04-20 09:50:00,92.72,92.73,92.51,92.65,15658.0,65.1042,65.1112,64.9567,65.055,15658.0
2016-04-20 10:00:00,92.65,92.73,92.6,92.73,50912.0,65.055,65.1112,65.0199,65.1112,50912.0
2016-04-20 10:10:00,92.71,92.86,92.71,92.74,20599.0,65.0972,65.2025,65.0972,65.1182,20599.0
2016-04-20 10:20:00,92.73,92.81,92.67,92.72,20870.0,65.1112,65.1674,65.0691,65.1042,20870.0
2016-04-20 10:30:00,92.71,92.75,92.61,92.68,22434.0,65.0972,65.1253,65.0269,65.0761,22434.0
2016-04-20 10:40:00,92.67,92.7,92.53,92.69,46332.0,65.0691,65.0901,64.9708,65.0831,46332.0
2016-04-20 10:50:00,92.68,92.79,92.64,92.67,25303.0,65.0761,65.1533,65.048,65.0691,25303.0
2016-04-20 11:00:00,92.67,92.73,92.57,92.73,31869.0,65.0691,65.1112,64.9989,65.1112,31869.0
2016-04-20 11:10:00,92.72,92.76,92.63,92.74,36647.0,65.1042,65.1323,65.041,65.1182,36647.0
2016-04-20 11:20:00,92.75,92.84,92.71,92.78,31070.0,65.1253,65.1884,65.0972,65.1463,31070.0
2016-04-20 11:30:00,92.77,92.88,92.75,92.84,19750.0,65.1393,65.2165,65.1253,65.1884,19750.0
2016-04-20 11:40:00,92.84,92.85,92.77,92.81,17529.0,65.1884,65.1955,65.1393,65.1674,17529.0
2016-04-20 11:50:00,92.81,92.95,92.81,92.89,38361.0,65.1674,65.2657,65.1674,65.2236,38361.0
2016-04-20 12:00:00,92.89,92.96,92.82,92.94,48619.0,65.2236,65.2727,65.1744,65.2587,48619.0
2016-04-20 12:10:00,92.94,92.94,92.87,92.87,21985.0,65.2587,65.2587,65.2095,65.2095,21985.0
2016-04-20 12:20:00,92.87,92.96,92.86,92.91,18886.0,65.2095,65.2727,65.2025,65.2376,18886.0
2016-04-20 12:30:00,92.91,92.98,92.86,92.93,48582.0,65.2376,65.2867,65.2025,65.2516,48582.0
2016-04-20 12:40:00,92.93,92.97,92.9,92.91,56528.0,65.2516,65.2797,65.2306,65.2376,56528.0
2016-04-20 12:50:00,92.91,93.07,92.91,93.01,40874.0,65.2376,65.3499,65.2376,65.3078,40874.0
2016-04-20 13:00:00,93.04,93.27,93.04,93.21,34493.0,65.3289,65.4904,65.3289,65.4482,34493.0
2016-04-20 13:10:00,93.21,93.27,93.15,93.16,21619.0,65.4482,65.4904,65.4061,65.4131,21619.0
2016-04-20 13:20:00,93.16,93.19,93.11,93.18,22637.0,65.4131,65.4342,65.378,65.4272,22637.0
2016-04-20 13:30:00,93.19,93.25,93.12,93.2,28188.0,65.4342,65.4763,65.385,65.4412,28188.0
2016-04-20 13:40:00,93.18,93.26,93.16,93.26,23814.0,65.4272,65.4834,65.4131,65.4834,23814.0
2016-04-20 13:50:00,93.26,93.44,93.25,93.43,58654.0,65.4834,65.6097,65.4763,65.6027,58654.0
2016-04-20 14:00:00,93.44,93.45,93.33,93.43,37353.0,65.6097,65.6168,65.5325,65.6027,37353.0
2016-04-20 14:10:00,93.43,93.5,93.39,93.43,31711.0,65.6027,65.6519,65.5746,65.6027,31711.0
2016-04-20 14:20:00,93.43,93.5,93.38,93.43,25106.0,65.6027,65.6519,65.5676,65.6027,25106.0
2016-04-20 14:30:00,93.44,93.48,93.33,93.38,37662.0,65.6097,65.6378,65.5325,65.5676,37662.0
2016-04-20 14:40:00,93.37,93.37,93.2,93.2,71781.0,65.5606,65.5606,65.4412,65.4412,71781.0
2016-04-20 14:50:00,93.22,93.34,93.21,93.27,32042.0,65.4553,65.5395,65.4482,65.4904,32042.0
2016-04-20 15:00:00,93.29,93.5,93.28,93.45,69127.0,65.5044,65.6519,65.4974,65.6168,69127.0
2016-04-20 15:10:00,93.44,93.48,93.32,93.41,24646.0,65.6097,65.6378,65.5255,65.5887,24646.0
2016-04-20 15:20:00,93.42,93.46,93.38,93.4,24713.0,65.5957,65.6238,65.5676,65.5817,24713.0
2016-04-20 15:30:00,93.42,93.43,93.21,93.23,51258.0,65.5957,65.6027,65.4482,65.4623,51258.0
2016-04-20 15:40:00,93.23,93.31,93.17,93.18,82587.0,65.4623,65.5185,65.4202,65.4272,82587.0
2016-04-20 15:50:00,93.19,93.29,93.08,93.1,138947.0,65.4342,65.5044,65.357,65.371,138947.0
2016-04-21 09:30:00,93.07,93.1,92.6,93.09,40825.0,65.3499,65.371,65.0199,65.364,40825.0
2016-04-21 09:40:00,93.0,93.03,92.77,92.91,15536.0,65.3008,65.3219,65.1393,65.2376,15536.0
2016-04-21 09:50:00,92.89,92.89,92.6,92.77,18693.0,65.2236,65.2236,65.0199,65.1393,18693.0
2016-04-21 10:00:00,92.84,92.86,92.58,92.86,24351.0,65.1884,65.2025,65.0059,65.2025,24351.0
2016-04-21 10:10:00,92.89,93.12,92.86,93.09,18367.0,65.2236,65.385,65.2025,65.364,18367.0
2016-04-21 10:20:00,93.12,93.29,93.12,93.2,15587.0,65.385,65.5044,65.385,65.4412,15587.0
2016-04-21 10:30:00,93.2,93.32,93.11,93.11,20120.0,65.4412,65.5255,65.378,65.378,20120.0
2016-04-21 10:40:00,93.11,93.24,93.09,93.14,86982.0,65.378,65.4693,65.364,65.3991,86982.0
2016-04-21 10:50:00,93.15,93.2,93.11,93.11,71052.0,65.4061,65.4412,65.378,65.378,71052.0
2016-04-21 11:00:00,93.09,93.17,93.03,93.1,40101.0,65.364,65.4202,65.3219,65.371,40101.0
2016-04-21 11:10:00,93.09,93.1,92.78,92.79,28534.0,65.364,65.371,65.1463,65.1533,28534.0
2016-04-21 11:20:00,92.79,92.92,92.79,92.92,28108.0,65.1533,65.2446,65.1533,65.2446,28108.0
2016-04-21 11:30:00,92.89,92.93,92.7,92.82,68052.0,65.2236,65.2516,65.0901,65.1744,68052.0
2016-04-21 11:40:00,92.83,93.01,92.77,92.98,17996.0,65.1814,65.3078,65.1393,65.2867,17996.0
2016-04-21 11:50:00,92.96,93.18,92.93,93.14,48088.0,65.2727,65.4272,65.2516,65.3991,48088.0
2016-04-21 12:00:00,93.14,93.15,93.07,93.08,24604.0,65.3991,65.4061,65.3499,65.357,24604.0
2016-04-21 12:10:00,93.09,93.12,93.06,93.12,16421.0,65.364,65.385,65.3429,65.385,16421.0
2016-04-21 12:20:00,93.11,93.22,93.08,93.2,13328.0,65.378,65.4553,65.357,65.4412,13328.0
2016-04-21 12:30:00,93.18,93.3,93.16,93.26,23818.0,65.4272,65.5114,65.4131,65.4834,23818.0
2016-04-21 12:40:00,93.27,93.33,93.2,93.2,43653.0,65.4904,65.5325,65.4412,65.4412,43653.0
2016-04-21 12:50:00,93.18,93.18,93.06,93.07,11929.0,65.4272,65.4272,65.3429,65.3499,11929.0
2016-04-21 13:00:00,93.07,93.15,93.07,93.13,24204.0,65.3499,65.4061,65.3499,65.3921,24204.0
2016-04-21 13:10:00,93.14,93.18,93.06,93.06,14046.0,65.3991,65.4272,65.3429,65.3429,14046.0
2016-04-21 13:20:00,93.07,93.11,93.04,93.05,55315.0,65.3499,65.378,65.3289,65.3359,55315.0
2016-04-21 13:30:00,93.06,93.08,93.0,93.03,31480.0,65.3429,65.357,65.3008,65.3219,31480.0
2016-04-21 13:40:00,93.04,93.12,93.01,93.07,25750.0,65.3289,65.385,65.3078,65.3499,25750.0
2016-04-21 13:50:00,93.1,93.12,92.98,93.02,14482.0,65.371,65.385,65.2867,65.3148,14482.0
2016-04-21 14:00:00,93.01,93.12,93.0,93.09,31307.0,65.3078,65.385,65.3008,65.364,31307.0
2016-04-21 14:10:00,93.06,93.15,93.04,93.06,16466.0,65.3429,65.4061,65.3289,65.3429,16466.0
2016-04-21 14:20:00,93.06,93.12,93.04,93.09,21508.0,65.3429,65.385,65.3289,65.364,21508.0
2016-04-21 14:30:00,93.1,93.13,93.0,93.02,63919.0,65.371,65.3921,65.3008,65.3148,63919.0
2016-04-21 14:40:00,93.03,93.13,93.0,93.11,28670.0,65.3219,65.3921,65.3008,65.378,28670.0
2016-04-21 14:50:00,93.11,93.15,93.0,93.02,23488.0,65.378,65.4061,65.3008,65.3148,23488.0
2016-04-21 15:00:00,93.02,93.08,92.99,93.0,22167.0,65.3148,65.357,65.2938,65.3008,22167.0
2016-04-21 15:10:00,93.0,93.01,92.94,92.96,29118.0,65.3008,65.3078,65.2587,65.2727,29118.0
2016-04-21 15:20:00,92.95,92.98,92.89,92.89,41325.0,65.2657,65.2867,65.2236,65.2236,41325.0
2016-04-21 15:30:00,92.9,93.06,92.9,93.02,36947.0,65.2306,65.3429,65.2306,65.3148,36947.0
2016-04-21 15:40:00,93.03,93.13,93.0,93.11,60946.0,65.3219,65.3921,65.3008,65.378,60946.0
2016-04-21 15:50:00,93.11,93.12,93.01,93.05,184920.0,65.378,65.385,65.3078,65.3359,184920.0
2016-04-22 09:30:00,93.05,93.79,92.71,93.66,94893.0,65.3359,65.8555,65.0972,65.7642,94893.0
2016-04-22 09:40:00,93.68,93.83,93.54,93.82,51995.0,65.7783,65.8836,65.68,65.8766,51995.0
2016-04-22 09:50:00,93.78,94.49,93.78,94.35,199053.0,65.8485,66.347,65.8485,66.2487,199053.0
2016-04-22 10:00:00,94.31,94.47,94.2,94.25,66835.0,66.2206,66.333,66.1434,66.1785,66835.0
2016-04-22 10:10:00,94.25,94.32,94.15,94.22,41209.0,66.1785,66.2276,66.1083,66.1574,41209.0
2016-04-22 10:20:00,94.22,94.24,93.97,93.98,85956.0,66.1574,66.1715,65.9819,65.9889,85956.0
2016-04-22 10:30:00,93.98,94.01,93.84,93.89,36145.0,65.9889,66.01,65.8906,65.9257,36145.0
2016-04-22 10:40:00,93.89,94.0,93.73,93.73,34175.0,65.9257,66.0029,65.8134,65.8134,34175.0
2016-04-22 10:50:00,93.74,93.89,93.73,93.82,28159.0,65.8204,65.9257,65.8134,65.8766,28159.0
2016-04-22 11:00:00,93.84,94.02,93.72,94.0,34581.0,65.8906,66.017,65.8063,66.0029,34581.0
2016-04-22 11:10:00,94.0,94.04,93.93,94.01,26007.0,66.0029,66.031,65.9538,66.01,26007.0
2016-04-22 11:20:00,94.0,94.18,93.99,94.11,43286.0,66.0029,66.1293,65.9959,66.0802,43286.0
2016-04-22 11:30:00,94.12,94.19,94.08,94.13,28879.0,66.0872,66.1364,66.0591,66.0942,28879.0
2016-04-22 11:40:00,94.15,94.17,94.0,94.05,18008.0,66.1083,66.1223,66.0029,66.0381,18008.0
2016-04-22 11:50:00,94.05,94.25,93.95,94.25,40494.0,66.0381,66.1785,65.9678,66.1785,40494.0
2016-04-22 12:00:00,94.25,94.25,94.11,94.17,30481.0,66.1785,66.1785,66.0802,66.1223,30481.0
2016-04-22 12:10:00,94.18,94.24,94.01,94.06,11765.0,66.1293,66.1715,66.01,66.0451,11765.0
2016-04-22 12:20:00,94.08,94.19,94.05,94.07,20108.0,66.0591,66.1364,66.0381,66.0521,20108.0
2016-04-22 12:30:00,94.07,94.27,94.07,94.26,18859.0,66.0521,66.1925,66.0521,66.1855,18859.0
2016-04-22 12:40:00,94.27,94.27,94.11,94.17,12240.0,66.1925,66.1925,66.0802,66.1223,12240.0
2016-04-22 12:50:00,94.17,94.29,94.13,94.25,21728.0,66.1223,66.2066,66.0942,66.1785,21728.0
2016-04-22 13:00:00,94.25,94.32,94.2,94.32,26939.0,66.1785,66.2276,66.1434,66.2276,26939.0
2016-04-22 13:10:00,94.32,94.5,94.32,94.5,51352.0,66.2276,66.354,66.2276,66.354,51352.0
2016-04-22 13:20:00,94.5,94.55,94.46,94.51,39688.0,66.354,66.3891,66.3259,66.3611,39688.0
2016-04-22 13:30:00,94.51,94.51,94.4,94.48,20391.0,66.3611,66.3611,66.2838,66.34,20391.0
2016-04-22 13:40:00,94.48,94.63,94.41,94.47,43583.0,66.34,66.4453,66.2908,66.333,43583.0
2016-04-22 13:50:00,94.48,94.54,94.36,94.37,35202.0,66.34,66.3821,66.2557,66.2627,35202.0
2016-04-22 14:00:00,94.38,94.38,94.23,94.25,26929.0,66.2698,66.2698,66.1644,66.1785,26929.0
2016-04-22 14:10:00,94.23,94.35,94.19,94.32,31474.0,66.1644,66.2487,66.1364,66.2276,31474.0
2016-04-22 14:20:00,94.32,94.36,94.29,94.31,24893.0,66.2276,66.2557,66.2066,66.2206,24893.0
2016-04-22 14:30:00,94.33,94.39,94.26,94.34,30584.0,66.2347,66.2768,66.1855,66.2417,30584.0
2016-04-22 14:40:00,94.35,94.48,94.3,94.42,36961.0,66.2487,66.34,66.2136,66.2979,36961.0
2016-04-22 14:50:00,94.41,94.43,94.34,94.38,18588.0,66.2908,66.3049,66.2417,66.2698,18588.0
2016-04-22 15:00:00,94.4,94.4,94.11,94.17,56300.0,66.2838,66.2838,66.0802,66.1223,56300.0
2016-04-22 15:10:00,94.18,94.27,94.18,94.27,49871.0,66.1293,66.1925,66.1293,66.1925,49871.0
2016-04-22 15:20:00,94.26,94.3,94.2,94.27,31034.0,66.1855,66.2136,66.1434,66.1925,31034.0
2016-04-22 15:30:00,94.27,94.34,94.26,94.34,50369.0,66.1925,66.2417,66.1855,66.2417,50369.0
2016-04-22 15:40:00,94.33,94.36,94.18,94.2,91454.0,66.2347,66.2557,66.1293,66.1434,91454.0
2016-04-22 15:50:00,94.2,94.22,94.17,94.21,87239.0,66.1434,66.1574,66.1223,66.1504,87239.0
2016-04-25 09:30:00,93.91,94.47,93.73,93.91,14879.0,65.9398,66.333,65.8134,65.9398,14879.0
2016-04-25 09:40:00,93.86,93.93,93.66,93.83,17081.0,65.9046,65.9538,65.7642,65.8836,17081.0
2016-04-25 09:50:00,93.83,94.03,93.74,93.95,12148.0,65.8836,66.024,65.8204,65.9678,12148.0
2016-04-25 10:00:00,93.93,94.02,93.82,93.95,20950.0,65.9538,66.017,65.8766,65.9678,20950.0
2016-04-25 10:10:00,93.94,93.96,93.81,93.87,17670.0,65.9608,65.9749,65.8695,65.9117,17670.0
2016-04-25 10:20:00,93.87,93.99,93.82,93.92,25226.0,65.9117,65.9959,65.8766,65.9468,25226.0
2016-04-25 10:30:00,93.91,94.02,93.87,93.95,37600.0,65.9398,66.017,65.9117,65.9678,37600.0
2016-04-25 10:40:00,93.94,94.01,93.88,93.95,58873.0,65.9608,66.01,65.9187,65.9678,58873.0
2016-04-25 10:50:00,93.96,93.96,93.78,93.85,28487.0,65.9749,65.9749,65.8485,65.8976,28487.0
2016-04-25 11:00:00,93.83,93.88,93.73,93.73,15754.0,65.8836,65.9187,65.8134,65.8134,15754.0
2016-04-25 11:10:00,93.73,93.88,93.67,93.81,14367.0,65.8134,65.9187,65.7712,65.8695,14367.0
2016-04-25 11:20:00,93.82,93.89,93.76,93.83,14815.0,65.8766,65.9257,65.8344,65.8836,14815.0
2016-04-25 11:30:00,93.82,93.82,93.6,93.61,15832.0,65.8766,65.8766,65.7221,65.7291,15832.0
2016-04-25 11:40:00,93.61,93.86,93.6,93.82,14831.0,65.7291,65.9046,65.7221,65.8766,14831.0
2016-04-25 11:50:00,93.82,93.91,93.71,93.72,36955.0,65.8766,65.9398,65.7993,65.8063,36955.0
2016-04-25 12:00:00,93.71,93.74,93.54,93.54,21817.0,65.7993,65.8204,65.68,65.68,21817.0
2016-04-25 12:10:00,93.53,93.61,93.53,93.56,27440.0,65.6729,65.7291,65.6729,65.694,27440.0
2016-04-25 12:20:00,93.57,93.59,93.46,93.49,25063.0,65.701,65.7151,65.6238,65.6448,25063.0
2016-04-25 12:30:00,93.47,93.61,93.47,93.5,21446.0,65.6308,65.7291,65.6308,65.6519,21446.0
2016-04-25 12:40:00,93.51,93.62,93.51,93.61,9371.0,65.6589,65.7361,65.6589,65.7291,9371.0
2016-04-25 12:50:00,93.6,93.76,93.56,93.72,25702.0,65.7221,65.8344,65.694,65.8063,25702.0
2016-04-25 13:00:00,93.72,93.76,93.63,93.71,14247.0,65.8063,65.8344,65.7432,65.7993,14247.0
2016-04-25 13:10:00,93.69,93.8,93.62,93.65,14173.0,65.7853,65.8625,65.7361,65.7572,14173.0
2016-04-25 13:20:00,93.66,93.75,93.64,93.7,15389.0,65.7642,65.8274,65.7502,65.7923,15389.0
2016-04-25 13:30:00,93.7,93.71,93.64,93.69,13551.0,65.7923,65.7993,65.7502,65.7853,13551.0
2016-04-25 13:40:00,93.7,93.78,93.67,93.7,16550.0,65.7923,65.8485,65.7712,65.7923,16550.0
2016-04-25 13:50:00,93.7,93.79,93.7,93.76,11058.0,65.7923,65.8555,65.7923,65.8344,11058.0
2016-04-25 14:00:00,93.76,93.79,93.49,93.57,22817.0,65.8344,65.8555,65.6448,65.701,22817.0
2016-04-25 14:10:00,93.59,93.59,93.4,93.45,19463.0,65.7151,65.7151,65.5817,65.6168,19463.0
2016-04-25 14:20:00,93.43,93.6,93.41,93.52,20208.0,65.6027,65.7221,65.5887,65.6659,20208.0
2016-04-25 14:30:00,93.55,93.61,93.49,93.59,14184.0,65.687,65.7291,65.6448,65.7151,14184.0
2016-04-25 14:40:00,93.58,93.61,93.53,93.54,12598.0,65.708,65.7291,65.6729,65.68,12598.0
2016-04-25 14:50:00,93.53,93.65,93.51,93.61,17390.0,65.6729,65.7572,65.6589,65.7291,17390.0
2016-04-25 15:00:00,93.61,93.62,93.54,93.54,28110.0,65.7291,65.7361,65.68,65.68,28110.0
2016-04-25 15:10:00,93.54,93.62,93.49,93.51,34688.0,65.68,65.7361,65.6448,65.6589,34688.0
2016-04-25 15:20:00,93.51,93.57,93.44,93.52,27489.0,65.6589,65.701,65.6097,65.6659,27489.0
2016-04-25 15:30:00,93.51,93.58,93.43,93.54,42959.0,65.6589,65.708,65.6027,65.68,42959.0
2016-04-25 15:40:00,93.54,93.55,93.39,93.51,71591.0,65.68,65.687,65.5746,65.6589,71591.0
2016-04-25 15:50:00,93.55,93.69,93.47,93.69,112180.0,65.687,65.7853,65.6308,65.7853,112180.0
2016-04-26 09:30:00,94.13,94.13,93.41,93.5,43081.0,66.0942,66.0942,65.5887,65.6519,43081.0
2016-04-26 09:40:00,93.45,93.94,93.42,93.9,25980.0,65.6168,65.9608,65.5957,65.9327,25980.0
2016-04-26 09:50:00,93.95,93.95,93.77,93.82,23563.0,65.9678,65.9678,65.8415,65.8766,23563.0
2016-04-26 10:00:00,93.78,93.83,93.72,93.72,19418.0,65.8485,65.8836,65.8063,65.8063,19418.0
2016-04-26 10:10:00,93.71,93.92,93.71,93.83,34953.0,65.7993,65.9468,65.7993,65.8836,34953.0
2016-04-26 10:20:00,93.84,93.88,93.65,93.66,19506.0,65.8906,65.9187,65.7572,65.7642,19506.0
2016-04-26 10:30:00,93.67,93.73,93.66,93.73,9640.0,65.7712,65.8134,65.7642,65.8134,9640.0
2016-04-26 10:40:00,93.73,93.77,93.67,93.76,25097.0,65.8134,65.8415,65.7712,65.8344,25097.0
2016-04-26 10:50:00,93.76,93.94,93.75,93.9,32610.0,65.8344,65.9608,65.8274,65.9327,32610.0
2016-04-26 11:00:00,93.9,94.06,93.89,94.04,41562.0,65.9327,66.0451,65.9257,66.031,41562.0
2016-04-26 11:10:00,94.06,94.07,93.75,93.76,42417.0,66.0451,66.0521,65.8274,65.8344,42417.0
2016-04-26 11:20:00,93.75,93.88,93.71,93.78,29186.0,65.8274,65.9187,65.7993,65.8485,29186.0
2016-04-26 11:30:00,93.78,93.85,93.66,93.76,59089.0,65.8485,65.8976,65.7642,65.8344,59089.0
2016-04-26 11:40:00,93.77,93.88,93.74,93.87,21141.0,65.8415,65.9187,65.8204,65.9117,21141.0
2016-04-26 11:50:00,93.87,94.08,93.87,94.04,17668.0,65.9117,66.0591,65.9117,66.031,17668.0
2016-04-26 12:00:00,94.05,94.1,94.03,94.04,21074.0,66.0381,66.0732,66.024,66.031,21074.0
2016-04-26 12:10:00,94.06,94.12,94.05,94.06,29406.0,66.0451,66.0872,66.0381,66.0451,29406.0
2016-04-26 12:20:00,94.05,94.05,93.97,94.01,49945.0,66.0381,66.0381,65.9819,66.01,49945.0
2016-04-26 12:30:00,94.01,94.26,93.89,94.25,70050.0,66.01,66.1855,65.9257,66.1785,70050.0
2016-04-26 12:40:00,94.24,94.29,94.14,94.25,32743.0,66.1715,66.2066,66.1013,66.1785,32743.0
2016-04-26 12:50:00,94.25,94.27,94.16,94.16,45569.0,66.1785,66.1925,66.1153,66.1153,45569.0
2016-04-26 13:00:00,94.16,94.2,93.83,93.98,44264.0,66.1153,66.1434,65.8836,65.9889,44264.0
2016-04-26 13:10:00,93.96,94.02,93.91,93.93,18098.0,65.9749,66.017,65.9398,65.9538,18098.0
2016-04-26 13:20:00,93.95,94.01,93.87,94.0,22331.0,65.9678,66.01,65.9117,66.0029,22331.0
2016-04-26 13:30:00,94.0,94.12,93.97,94.11,32994.0,66.0029,66.0872,65.9819,66.0802,32994.0
2016-04-26 13:40:00,94.12,94.16,94.04,94.16,11757.0,66.0872,66.1153,66.031,66.1153,11757.0
2016-04-26 13:50:00,94.15,94.15,94.07,94.08,43839.0,66.1083,66.1083,66.0521,66.0591,43839.0
2016-04-26 14:00:00,94.09,94.11,94.02,94.08,19743.0,66.0661,66.0802,66.017,66.0591,19743.0
2016-04-26 14:10:00,94.06,94.09,93.99,94.02,20224.0,66.0451,66.0661,65.9959,66.017,20224.0
2016-04-26 14:20:00,94.02,94.08,94.01,94.01,16792.0,66.017,66.0591,66.01,66.01,16792.0
2016-04-26 14:30:00,94.02,94.11,94.02,94.08,12141.0,66.017,66.0802,66.017,66.0591,12141.0
2016-04-26 14:40:00,94.1,94.13,94.06,94.13,15266.0,66.0732,66.0942,66.0451,66.0942,15266.0
2016-04-26 14:50:00,94.11,94.17,94.07,94.17,14506.0,66.0802,66.1223,66.0521,66.1223,14506.0
2016-04-26 15:00:00,94.16,94.29,94.16,94.28,17633.0,66.1153,66.2066,66.1153,66.1996,17633.0
2016-04-26 15:10:00,94.29,94.29,94.12,94.21,25265.0,66.2066,66.2066,66.0872,66.1504,25265.0
2016-04-26 15:20:00,94.2,94.26,94.14,94.21,27229.0,66.1434,66.1855,66.1013,66.1504,27229.0
2016-04-26 15:30:00,94.24,94.31,94.22,94.28,39136.0,66.1715,66.2206,66.1574,66.1996,39136.0
2016-04-26 15:40:00,94.28,94.32,94.24,94.24,38761.0,66.1996,66.2276,66.1715,66.1715,38761.0
2016-04-26 15:50:00,94.24,94.25,94.12,94.12,189938.0,66.1715,66.1785,66.0872,66.0872,189938.0
2016-04-27 09:30:00,93.86,94.63,93.44,93.71,39483.0,65.9046,66.4453,65.6097,65.7993,39483.0
2016-04-27 09:40:00,93.63,94.26,93.63,94.25,36213.0,65.7432,66.1855,65.7432,66.1785,36213.0
2016-04-27 09:50:00,94.24,94.32,94.04,94.1,36717.0,66.1715,66.2276,66.031,66.0732,36717.0
2016-04-27 10:00:00,94.12,94.2,93.7,93.88,16414.0,66.0872,66.1434,65.7923,65.9187,16414.0
2016-04-27 10:10:00,93.89,93.93,93.72,93.85,16110.0,65.9257,65.9538,65.8063,65.8976,16110.0
2016-04-27 10:20:00,93.82,94.09,93.79,94.09,131568.0,65.8766,66.0661,65.8555,66.0661,131568.0
2016-04-27 10:30:00,94.04,94.2,94.0,94.19,25402.0,66.031,66.1434,66.0029,66.1364,25402.0
2016-04-27 10:40:00,94.2,94.2,94.09,94.13,24607.0,66.1434,66.1434,66.0661,66.0942,24607.0
2016-04-27 10:50:00,94.13,94.2,94.07,94.07,17694.0,66.0942,66.1434,66.0521,66.0521,17694.0
2016-04-27 11:00:00,94.08,94.11,93.87,93.87,19484.0,66.0591,66.0802,65.9117,65.9117,19484.0
2016-04-27 11:10:00,93.89,93.9,93.76,93.76,16300.0,65.9257,65.9327,65.8344,65.8344,16300.0
2016-04-27 11:20:00,93.79,93.86,93.76,93.84,24465.0,65.8555,65.9046,65.8344,65.8906,24465.0
2016-04-27 11:30:00,93.86,94.32,93.85,94.32,22326.0,65.9046,66.2276,65.8976,66.2276,22326.0
2016-04-27 11:40:00,94.33,94.33,94.26,94.28,24071.0,66.2347,66.2347,66.1855,66.1996,24071.0
2016-04-27 11:50:00,94.28,94.3,94.13,94.15,17622.0,66.1996,66.2136,66.0942,66.1083,17622.0
2016-04-27 12:00:00,94.14,94.24,94.12,94.24,20889.0,66.1013,66.1715,66.0872,66.1715,20889.0
2016-04-27 12:10:00,94.25,94.27,94.23,94.26,14562.0,66.1785,66.1925,66.1644,66.1855,14562.0
2016-04-27 12:20:00,94.26,94.28,94.14,94.2,28228.0,66.1855,66.1996,66.1013,66.1434,28228.0
2016-04-27 12:30:00,94.18,94.32,94.18,94.28,16612.0,66.1293,66.2276,66.1293,66.1996,16612.0
2016-04-27 12:40:00,94.29,94.33,94.26,94.31,11096.0,66.2066,66.2347,66.1855,66.2206,11096.0
2016-04-27 12:50:00,94.33,94.41,94.33,94.35,13137.0,66.2347,66.2908,66.2347,66.2487,13137.0
2016-04-27 13:00:00,94.35,94.45,94.34,94.42,16571.0,66.2487,66.3189,66.2417,66.2979,16571.0
2016-04-27 13:10:00,94.44,94.44,94.32,94.37,8561.0,66.3119,66.3119,66.2276,66.2627,8561.0
2016-04-27 13:20:00,94.4,94.42,94.26,94.37,11319.0,66.2838,66.2979,66.1855,66.2627,11319.0
2016-04-27 13:30:00,94.38,94.39,94.3,94.38,11791.0,66.2698,66.2768,66.2136,66.2698,11791.0
2016-04-27 13:40:00,94.39,94.5,94.39,94.46,23889.0,66.2768,66.354,66.2768,66.3259,23889.0
2016-04-27 13:50:00,94.46,94.46,94.07,94.07,12258.0,66.3259,66.3259,66.0521,66.0521,12258.0
2016-04-27 14:00:00,94.07,94.45,94.05,94.45,64009.0,66.0521,66.3189,66.0381,66.3189,64009.0
2016-04-27 14:10:00,94.45,94.6,94.39,94.6,42533.0,66.3189,66.4242,66.2768,66.4242,42533.0
2016-04-27 14:20:00,94.6,94.69,94.42,94.42,54439.0,66.4242,66.4874,66.2979,66.2979,54439.0
2016-04-27 14:30:00,94.45,94.49,94.21,94.39,34426.0,66.3189,66.347,66.1504,66.2768,34426.0
2016-04-27 14:40:00,94.39,94.51,94.31,94.45,46909.0,66.2768,66.3611,66.2206,66.3189,46909.0
2016-04-27 14:50:00,94.46,94.63,94.43,94.55,33192.0,66.3259,66.4453,66.3049,66.3891,33192.0
2016-04-27 15:00:00,94.54,94.8,94.48,94.77,33669.0,66.3821,66.5647,66.34,66.5436,33669.0
2016-04-27 15:10:00,94.76,94.83,94.65,94.7,38084.0,66.5366,66.5857,66.4594,66.4945,38084.0
2016-04-27 15:20:00,94.7,94.74,94.54,94.73,40655.0,66.4945,66.5225,66.3821,66.5155,40655.0
2016-04-27 15:30:00,94.69,94.75,94.66,94.73,49395.0,66.4874,66.5296,66.4664,66.5155,49395.0
2016-04-27 15:40:00,94.74,94.75,94.58,94.67,60864.0,66.5225,66.5296,66.4102,66.4734,60864.0
2016-04-27 15:50:00,94.66,94.67,94.39,94.46,139419.0,66.4664,66.4734,66.2768,66.3259,139419.0
2016-04-28 09:30:00,92.68,93.81,91.75,92.24,70222.0,65.0761,65.8695,64.4231,64.7672,70222.0
2016-04-28 09:40:00,92.32,92.85,91.96,91.97,26119.0,64.8233,65.1955,64.5705,64.5776,26119.0
2016-04-28 09:50:00,91.99,92.79,91.99,92.65,34407.0,64.5916,65.1533,64.5916,65.055,34407.0
2016-04-28 10:00:00,92.56,92.81,92.55,92.64,33051.0,64.9918,65.1674,64.9848,65.048,33051.0
2016-04-28 10:10:00,92.6,92.89,92.52,92.77,36792.0,65.0199,65.2236,64.9638,65.1393,36792.0
2016-04-28 10:20:00,92.82,93.06,92.72,92.83,22794.0,65.1744,65.3429,65.1042,65.1814,22794.0
2016-04-28 10:30:00,92.83,92.97,92.54,92.65,36568.0,65.1814,65.2797,64.9778,65.055,36568.0
2016-04-28 10:40:00,92.6,92.72,92.49,92.61,46590.0,65.0199,65.1042,64.9427,65.0269,46590.0
2016-04-28 10:50:00,92.6,92.74,92.4,92.74,22311.0,65.0199,65.1182,64.8795,65.1182,22311.0
2016-04-28 11:00:00,92.73,92.85,92.6,92.78,37364.0,65.1112,65.1955,65.0199,65.1463,37364.0
2016-04-28 11:10:00,92.77,92.77,92.63,92.64,16422.0,65.1393,65.1393,65.041,65.048,16422.0
2016-04-28 11:20:00,92.64,92.79,92.62,92.67,17687.0,65.048,65.1533,65.034,65.0691,17687.0
2016-04-28 11:30:00,92.71,92.75,92.53,92.62,28262.0,65.0972,65.1253,64.9708,65.034,28262.0
2016-04-28 11:40:00,92.63,92.75,92.54,92.67,17455.0,65.041,65.1253,64.9778,65.0691,17455.0
2016-04-28 11:50:00,92.67,92.79,92.55,92.55,22169.0,65.0691,65.1533,64.9848,64.9848,22169.0
2016-04-28 12:00:00,92.55,92.76,92.54,92.7,23035.0,64.9848,65.1323,64.9778,65.0901,23035.0
2016-04-28 12:10:00,92.7,92.94,92.7,92.87,13528.0,65.0901,65.2587,65.0901,65.2095,13528.0
2016-04-28 12:20:00,92.87,92.87,92.65,92.66,16098.0,65.2095,65.2095,65.055,65.0621,16098.0
2016-04-28 12:30:00,92.66,92.73,92.61,92.7,22578.0,65.0621,65.1112,65.0269,65.0901,22578.0
2016-04-28 12:40:00,92.71,92.88,92.7,92.76,12498.0,65.0972,65.2165,65.0901,65.1323,12498.0
2016-04-28 12:50:00,92.78,92.93,92.73,92.86,10520.0,65.1463,65.2516,65.1112,65.2025,10520.0
2016-04-28 13:00:00,92.87,92.88,92.68,92.7,9997.0,65.2095,65.2165,65.0761,65.0901,9997.0
2016-04-28 13:10:00,92.7,92.74,92.46,92.46,14794.0,65.0901,65.1182,64.9216,64.9216,14794.0
2016-04-28 13:20:00,92.49,92.52,92.28,92.43,31067.0,64.9427,64.9638,64.7952,64.9006,31067.0
2016-04-28 13:30:00,92.43,92.57,92.36,92.51,56444.0,64.9006,64.9989,64.8514,64.9567,56444.0
2016-04-28 13:40:00,92.54,92.6,92.5,92.52,21292.0,64.9778,65.0199,64.9497,64.9638,21292.0
2016-04-28 13:50:00,92.54,92.61,92.47,92.49,26356.0,64.9778,65.0269,64.9286,64.9427,26356.0
2016-04-28 14:00:00,92.52,92.68,92.52,92.64,53825.0,64.9638,65.0761,64.9638,65.048,53825.0
2016-04-28 14:10:00,92.63,92.64,92.44,92.53,57163.0,65.041,65.048,64.9076,64.9708,57163.0
2016-04-28 14:20:00,92.52,92.68,92.49,92.67,36691.0,64.9638,65.0761,64.9427,65.0691,36691.0
2016-04-28 14:30:00,92.67,92.79,92.54,92.59,71676.0,65.0691,65.1533,64.9778,65.0129,71676.0
2016-04-28 14:40:00,92.59,92.66,92.46,92.52,46763.0,65.0129,65.0621,64.9216,64.9638,46763.0
2016-04-28 14:50:00,92.53,92.57,92.4,92.44,23721.0,64.9708,64.9989,64.8795,64.9076,23721.0
2016-04-28 15:00:00,92.44,92.55,92.44,92.5,35136.0,64.9076,64.9848,64.9076,64.9497,35136.0
2016-04-28 15:10:00,92.5,92.51,92.21,92.28,58598.0,64.9497,64.9567,64.7461,64.7952,58598.0
2016-04-28 15:20:00,92.28,92.31,92.0,92.0,63988.0,64.7952,64.8163,64.5986,64.5986,63988.0
2016-04-28 15:30:00,92.01,92.13,91.88,91.98,110234.0,64.6057,64.6899,64.5144,64.5846,110234.0
2016-04-28 15:40:00,91.99,92.18,91.99,92.13,135283.0,64.5916,64.725,64.5916,64.6899,135283.0
2016-04-28 15:50:00,92.08,92.34,92.03,92.34,286498.0,64.6548,64.8374,64.6197,64.8374,286498.0
2016-04-29 09:30:00,91.75,91.9,91.05,91.17,42630.0,64.4231,64.5284,63.9316,64.0158,42630.0
2016-04-29 09:40:00,91.13,91.2,90.69,90.86,35369.0,63.9878,64.0369,63.6788,63.7982,35369.0
2016-04-29 09:50:00,90.87,91.39,90.81,91.37,26285.0,63.8052,64.1703,63.7631,64.1563,26285.0
2016-04-29 10:00:00,91.39,91.46,91.22,91.46,23312.0,64.1703,64.2195,64.0509,64.2195,23312.0
2016-04-29 10:10:00,91.45,91.86,91.41,91.78,28951.0,64.2124,64.5003,64.1844,64.4442,28951.0
2016-04-29 10:20:00,91.78,92.01,91.74,92.01,20757.0,64.4442,64.6057,64.4161,64.6057,20757.0
2016-04-29 10:30:00,92.0,92.01,91.84,91.86,25743.0,64.5986,64.6057,64.4863,64.5003,25743.0
2016-04-29 10:40:00,91.85,91.86,91.36,91.55,34702.0,64.4933,64.5003,64.1493,64.2827,34702.0
2016-04-29 10:50:00,91.54,91.71,91.53,91.66,44461.0,64.2756,64.395,64.2686,64.3599,44461.0
2016-04-29 11:00:00,91.66,91.92,91.62,91.92,61028.0,64.3599,64.5425,64.3318,64.5425,61028.0
2016-04-29 11:10:00,91.92,91.93,91.64,91.66,29720.0,64.5425,64.5495,64.3459,64.3599,29720.0
2016-04-29 11:20:00,91.65,91.86,91.63,91.85,26904.0,64.3529,64.5003,64.3388,64.4933,26904.0
2016-04-29 11:30:00,91.81,91.82,91.45,91.45,23971.0,64.4652,64.4722,64.2124,64.2124,23971.0
2016-04-29 11:40:00,91.46,91.6,91.39,91.59,17088.0,64.2195,64.3178,64.1703,64.3107,17088.0
2016-04-29 11:50:00,91.59,91.82,91.59,91.62,24274.0,64.3107,64.4722,64.3107,64.3318,24274.0
2016-04-29 12:00:00,91.61,91.72,91.51,91.72,18466.0,64.3248,64.402,64.2546,64.402,18466.0
2016-04-29 12:10:00,91.71,91.97,91.65,91.97,17841.0,64.395,64.5776,64.3529,64.5776,17841.0
2016-04-29 12:20:00,91.93,92.01,91.89,91.94,11594.0,64.5495,64.6057,64.5214,64.5565,11594.0
2016-04-29 12:30:00,91.91,92.02,91.88,91.92,14815.0,64.5354,64.6127,64.5144,64.5425,14815.0
2016-04-29 12:40:00,91.92,91.98,91.8,91.94,11619.0,64.5425,64.5846,64.4582,64.5565,11619.0
2016-04-29 12:50:00,91.9,91.95,91.8,91.81,16460.0,64.5284,64.5635,64.4582,64.4652,16460.0
2016-04-29 13:00:00,91.81,91.98,91.72,91.97,23540.0,64.4652,64.5846,64.402,64.5776,23540.0
2016-04-29 13:10:00,91.99,92.16,91.96,92.16,36134.0,64.5916,64.711,64.5705,64.711,36134.0
2016-04-29 13:20:00,92.14,92.19,92.05,92.05,14316.0,64.6969,64.732,64.6337,64.6337,14316.0
2016-04-29 13:30:00,92.08,92.1,91.84,91.85,17615.0,64.6548,64.6688,64.4863,64.4933,17615.0
2016-04-29 13:40:00,91.86,91.89,91.51,91.54,44224.0,64.5003,64.5214,64.2546,64.2756,44224.0
2016-04-29 13:50:00,91.55,91.6,91.49,91.54,11048.0,64.2827,64.3178,64.2405,64.2756,11048.0
2016-04-29 14:00:00,91.56,91.6,91.33,91.38,18161.0,64.2897,64.3178,64.1282,64.1633,18161.0
2016-04-29 14:10:00,91.32,91.43,91.29,91.4,18629.0,64.1212,64.1984,64.1001,64.1773,18629.0
2016-04-29 14:20:00,91.41,91.55,91.39,91.53,11758.0,64.1844,64.2827,64.1703,64.2686,11758.0
2016-04-29 14:30:00,91.54,91.54,91.3,91.3,17700.0,64.2756,64.2756,64.1071,64.1071,17700.0
2016-04-29 14:40:00,91.26,91.45,91.17,91.43,12939.0,64.079,64.2124,64.0158,64.1984,12939.0
2016-04-29 14:50:00,91.43,91.47,91.26,91.26,18042.0,64.1984,64.2265,64.079,64.079,18042.0
2016-04-29 15:00:00,91.23,91.37,91.23,91.27,22101.0,64.058,64.1563,64.058,64.0861,22101.0
2016-04-29 15:10:00,91.28,91.58,91.24,91.49,34279.0,64.0931,64.3037,64.065,64.2405,34279.0
2016-04-29 15:20:00,91.5,91.59,91.4,91.41,32778.0,64.2476,64.3107,64.1773,64.1844,32778.0
2016-04-29 15:30:00,91.42,91.7,91.41,91.62,47352.0,64.1914,64.388,64.1844,64.3318,47352.0
2016-04-29 15:40:00,91.64,92.04,91.62,91.88,91383.0,64.3459,64.6267,64.3318,64.5144,91383.0
2016-04-29 15:50:00,91.91,91.96,91.84,91.91,214663.0,64.5354,64.5705,64.4863,64.5354,214663.0
2016-05-02 09:30:00,92.6,93.1,92.19,92.65,51504.0,65.0199,65.371,64.732,65.055,51504.0
2016-05-02 09:40:00,92.67,92.82,92.63,92.76,22099.0,65.0691,65.1744,65.041,65.1323,22099.0
2016-05-02 09:50:00,92.67,93.0,92.65,92.65,45159.0,65.0691,65.3008,65.055,65.055,45159.0
2016-05-02 10:00:00,92.67,92.77,92.39,92.76,79889.0,65.0691,65.1393,64.8725,65.1323,79889.0
2016-05-02 10:10:00,92.77,93.01,92.71,92.97,31983.0,65.1393,65.3078,65.0972,65.2797,31983.0
2016-05-02 10:20:00,92.98,93.01,92.84,92.95,24182.0,65.2867,65.3078,65.1884,65.2657,24182.0
2016-05-02 10:30:00,92.96,93.06,92.94,93.02,25128.0,65.2727,65.3429,65.2587,65.3148,25128.0
2016-05-02 10:40:00,93.02,93.13,92.98,93.12,20951.0,65.3148,65.3921,65.2867,65.385,20951.0
2016-05-02 10:50:00,93.12,93.12,93.01,93.06,24129.0,65.385,65.385,65.3078,65.3429,24129.0
2016-05-02 11:00:00,93.09,93.24,93.05,93.24,18090.0,65.364,65.4693,65.3359,65.4693,18090.0
2016-05-02 11:10:00,93.22,93.28,93.12,93.13,24470.0,65.4553,65.4974,65.385,65.3921,24470.0
2016-05-02 11:20:00,93.13,93.34,93.11,93.32,20054.0,65.3921,65.5395,65.378,65.5255,20054.0
2016-05-02 11:30:00,93.3,93.66,93.3,93.61,18612.0,65.5114,65.7642,65.5114,65.7291,18612.0
2016-05-02 11:40:00,93.59,93.63,93.48,93.55,14245.0,65.7151,65.7432,65.6378,65.687,14245.0
2016-05-02 11:50:00,93.54,93.7,93.47,93.54,17969.0,65.68,65.7923,65.6308,65.68,17969.0
2016-05-02 12:00:00,93.53,93.55,93.36,93.36,15752.0,65.6729,65.687,65.5536,65.5536,15752.0
2016-05-02 12:10:00,93.35,93.36,93.24,93.26,12374.0,65.5465,65.5536,65.4693,65.4834,12374.0
2016-05-02 12:20:00,93.25,93.32,93.19,93.31,10724.0,65.4763,65.5255,65.4342,65.5185,10724.0
2016-05-02 12:30:00,93.35,93.37,93.27,93.27,11599.0,65.5465,65.5606,65.4904,65.4904,11599.0
2016-05-02 12:40:00,93.27,93.27,93.14,93.18,10785.0,65.4904,65.4904,65.3991,65.4272,10785.0
2016-05-02 12:50:00,93.18,93.26,93.1,93.25,10873.0,65.4272,65.4834,65.371,65.4763,10873.0
2016-05-02 13:00:00,93.25,93.3,93.14,93.22,29938.0,65.4763,65.5114,65.3991,65.4553,29938.0
2016-05-02 13:10:00,93.19,93.28,93.19,93.22,9080.0,65.4342,65.4974,65.4342,65.4553,9080.0
2016-05-02 13:20:00,93.23,93.29,93.16,93.25,10483.0,65.4623,65.5044,65.4131,65.4763,10483.0
2016-05-02 13:30:00,93.25,93.41,93.25,93.38,14625.0,65.4763,65.5887,65.4763,65.5676,14625.0
2016-05-02 13:40:00,93.38,93.43,93.37,93.4,18560.0,65.5676,65.6027,65.5606,65.5817,18560.0
2016-05-02 13:50:00,93.4,93.49,93.32,93.32,12583.0,65.5817,65.6448,65.5255,65.5255,12583.0
2016-05-02 14:00:00,93.33,93.37,93.2,93.2,16882.0,65.5325,65.5606,65.4412,65.4412,16882.0
2016-05-02 14:10:00,93.22,93.37,93.22,93.26,15147.0,65.4553,65.5606,65.4553,65.4834,15147.0
2016-05-02 14:20:00,93.27,93.29,93.24,93.24,11163.0,65.4904,65.5044,65.4693,65.4693,11163.0
2016-05-02 14:30:00,93.26,93.3,93.1,93.1,24284.0,65.4834,65.5114,65.371,65.371,24284.0
2016-05-02 14:40:00,93.11,93.21,93.06,93.15,24711.0,65.378,65.4482,65.3429,65.4061,24711.0
2016-05-02 14:50:00,93.12,93.25,93.09,93.22,15840.0,65.385,65.4763,65.364,65.4553,15840.0
2016-05-02 15:00:00,93.23,93.29,93.19,93.23,22508.0,65.4623,65.5044,65.4342,65.4623,22508.0
2016-05-02 15:10:00,93.22,93.24,93.17,93.19,57984.0,65.4553,65.4693,65.4202,65.4342,57984.0
2016-05-02 15:20:00,93.19,93.44,93.18,93.37,75982.0,65.4342,65.6097,65.4272,65.5606,75982.0
2016-05-02 15:30:00,93.36,93.46,93.33,93.36,70121.0,65.5536,65.6238,65.5325,65.5536,70121.0
2016-05-02 15:40:00,93.35,93.52,93.35,93.51,117224.0,65.5465,65.6659,65.5465,65.6589,117224.0
2016-05-02 15:50:00,93.54,93.68,93.5,93.62,276014.0,65.68,65.7783,65.6519,65.7361,276014.0
2016-05-03 09:30:00,93.21,93.66,92.66,92.99,51464.0,65.4482,65.7642,65.0621,65.2938,51464.0
2016-05-03 09:40:00,93.03,93.05,92.64,92.68,22918.0,65.3219,65.3359,65.048,65.0761,22918.0
2016-05-03 09:50:00,92.62,92.91,92.5,92.83,14109.0,65.034,65.2376,64.9497,65.1814,14109.0
2016-05-03 10:00:00,92.8,92.8,92.38,92.51,19509.0,65.1604,65.1604,64.8655,64.9567,19509.0
2016-05-03 10:10:00,92.56,92.59,92.48,92.51,12639.0,64.9918,65.0129,64.9357,64.9567,12639.0
2016-05-03 10:20:00,92.52,92.53,92.34,92.48,20639.0,64.9638,64.9708,64.8374,64.9357,20639.0
2016-05-03 10:30:00,92.46,92.58,92.46,92.54,49211.0,64.9216,65.0059,64.9216,64.9778,49211.0
2016-05-03 10:40:00,92.52,92.56,92.35,92.42,35395.0,64.9638,64.9918,64.8444,64.8935,35395.0
2016-05-03 10:50:00,92.42,92.42,92.17,92.26,10654.0,64.8935,64.8935,64.718,64.7812,10654.0
2016-05-03 11:00:00,92.27,92.27,92.12,92.22,14893.0,64.7882,64.7882,64.6829,64.7531,14893.0
2016-05-03 11:10:00,92.2,92.2,92.09,92.12,8304.0,64.7391,64.7391,64.6618,64.6829,8304.0
2016-05-03 11:20:00,92.12,92.12,92.0,92.04,10872.0,64.6829,64.6829,64.5986,64.6267,10872.0
2016-05-03 11:30:00,92.03,92.17,92.02,92.16,12077.0,64.6197,64.718,64.6127,64.711,12077.0
2016-05-03 11:40:00,92.18,92.25,92.12,92.24,7873.0,64.725,64.7742,64.6829,64.7672,7873.0
2016-05-03 11:50:00,92.22,92.22,92.09,92.09,7118.0,64.7531,64.7531,64.6618,64.6618,7118.0
2016-05-03 12:00:00,92.12,92.22,92.12,92.21,10201.0,64.6829,64.7531,64.6829,64.7461,10201.0
2016-05-03 12:10:00,92.24,92.27,92.21,92.27,5884.0,64.7672,64.7882,64.7461,64.7882,5884.0
2016-05-03 12:20:00,92.28,92.47,92.23,92.41,9497.0,64.7952,64.9286,64.7601,64.8865,9497.0
2016-05-03 12:30:00,92.39,92.49,92.32,92.42,8665.0,64.8725,64.9427,64.8233,64.8935,8665.0
2016-05-03 12:40:00,92.42,92.47,92.4,92.47,4800.0,64.8935,64.9286,64.8795,64.9286,4800.0
2016-05-03 12:50:00,92.45,92.56,92.44,92.52,9046.0,64.9146,64.9918,64.9076,64.9638,9046.0
2016-05-03 13:00:00,92.53,92.53,92.45,92.51,6563.0,64.9708,64.9708,64.9146,64.9567,6563.0
2016-05-03 13:10:00,92.53,92.58,92.51,92.53,10292.0,64.9708,65.0059,64.9567,64.9708,10292.0
2016-05-03 13:20:00,92.53,92.66,92.51,92.65,17110.0,64.9708,65.0621,64.9567,65.055,17110.0
2016-05-03 13:30:00,92.65,92.75,92.58,92.73,18001.0,65.055,65.1253,65.0059,65.1112,18001.0
2016-05-03 13:40:00,92.75,92.86,92.71,92.86,10280.0,65.1253,65.2025,65.0972,65.2025,10280.0
2016-05-03 13:50:00,92.84,92.86,92.73,92.74,9835.0,65.1884,65.2025,65.1112,65.1182,9835.0
2016-05-03 14:00:00,92.71,92.72,92.63,92.69,12845.0,65.0972,65.1042,65.041,65.0831,12845.0
2016-05-03 14:10:00,92.69,92.73,92.62,92.62,20174.0,65.0831,65.1112,65.034,65.034,20174.0
2016-05-03 14:20:00,92.59,92.68,92.55,92.61,11054.0,65.0129,65.0761,64.9848,65.0269,11054.0
2016-05-03 14:30:00,92.64,92.79,92.62,92.75,9610.0,65.048,65.1533,65.034,65.1253,9610.0
2016-05-03 14:40:00,92.73,92.73,92.55,92.59,8921.0,65.1112,65.1112,64.9848,65.0129,8921.0
2016-05-03 14:50:00,92.61,92.65,92.59,92.62,6937.0,65.0269,65.055,65.0129,65.034,6937.0
2016-05-03 15:00:00,92.64,92.7,92.62,92.69,14965.0,65.048,65.0901,65.034,65.0831,14965.0
2016-05-03 15:10:00,92.71,92.73,92.54,92.58,18940.0,65.0972,65.1112,64.9778,65.0059,18940.0
2016-05-03 15:20:00,92.59,92.68,92.55,92.65,24399.0,65.0129,65.0761,64.9848,65.055,24399.0
2016-05-03 15:30:00,92.65,92.66,92.5,92.61,32414.0,65.055,65.0621,64.9497,65.0269,32414.0
2016-05-03 15:40:00,92.62,92.93,92.61,92.93,55745.0,65.034,65.2516,65.0269,65.2516,55745.0
2016-05-03 15:50:00,92.91,92.95,92.83,92.84,153087.0,65.2376,65.2657,65.1814,65.1884,153087.0
2016-05-04 09:30:00,92.36,92.94,92.18,92.86,57713.0,64.8514,65.2587,64.725,65.2025,57713.0
2016-05-04 09:40:00,92.85,92.85,92.31,92.81,46210.0,65.1955,65.1955,64.8163,65.1674,46210.0
2016-05-04 09:50:00,92.78,92.85,92.6,92.67,33970.0,65.1463,65.1955,65.0199,65.0691,33970.0
2016-05-04 10:00:00,92.76,92.92,92.48,92.51,37785.0,65.1323,65.2446,64.9357,64.9567,37785.0
2016-05-04 10:10:00,92.56,92.93,92.46,92.52,44148.0,64.9918,65.2516,64.9216,64.9638,44148.0
2016-05-04 10:20:00,92.56,92.8,92.52,92.72,62904.0,64.9918,65.1604,64.9638,65.1042,62904.0
2016-05-04 10:30:00,92.7,92.84,92.64,92.67,68137.0,65.0901,65.1884,65.048,65.0691,68137.0
2016-05-04 10:40:00,92.66,92.76,92.57,92.67,28476.0,65.0621,65.1323,64.9989,65.0691,28476.0
2016-05-04 10:50:00,92.68,92.71,92.6,92.63,20953.0,65.0761,65.0972,65.0199,65.041,20953.0
2016-05-04 11:00:00,92.6,92.71,92.55,92.55,24739.0,65.0199,65.0972,64.9848,64.9848,24739.0
2016-05-04 11:10:00,92.54,92.6,92.5,92.5,33436.0,64.9778,65.0199,64.9497,64.9497,33436.0
2016-05-04 11:20:00,92.51,92.55,92.38,92.45,24395.0,64.9567,64.9848,64.8655,64.9146,24395.0
2016-05-04 11:30:00,92.44,92.55,92.3,92.35,41456.0,64.9076,64.9848,64.8093,64.8444,41456.0
2016-05-04 11:40:00,92.35,92.4,92.15,92.32,24432.0,64.8444,64.8795,64.704,64.8233,24432.0
2016-05-04 11:50:00,92.34,92.4,92.14,92.29,21135.0,64.8374,64.8795,64.6969,64.8023,21135.0
2016-05-04 12:00:00,92.24,92.5,92.24,92.41,34443.0,64.7672,64.9497,64.7672,64.8865,34443.0
2016-05-04 12:10:00,92.43,92.54,92.4,92.52,20107.0,64.9006,64.9778,64.8795,64.9638,20107.0
2016-05-04 12:20:00,92.53,92.58,92.49,92.52,47301.0,64.9708,65.0059,64.9427,64.9638,47301.0
2016-05-04 12:30:00,92.54,92.67,92.54,92.61,23707.0,64.9778,65.0691,64.9778,65.0269,23707.0
2016-05-04 12:40:00,92.6,92.65,92.52,92.53,16683.0,65.0199,65.055,64.9638,64.9708,16683.0
2016-05-04 12:50:00,92.52,92.56,92.43,92.46,18699.0,64.9638,64.9918,64.9006,64.9216,18699.0
2016-05-04 13:00:00,92.44,92.54,92.39,92.44,37358.0,64.9076,64.9778,64.8725,64.9076,37358.0
2016-05-04 13:10:00,92.43,92.57,92.4,92.54,28000.0,64.9006,64.9989,64.8795,64.9778,28000.0
2016-05-04 13:20:00,92.57,92.65,92.5,92.65,18593.0,64.9989,65.055,64.9497,65.055,18593.0
2016-05-04 13:30:00,92.65,92.66,92.44,92.45,19825.0,65.055,65.0621,64.9076,64.9146,19825.0
2016-05-04 13:40:00,92.45,92.5,92.29,92.33,15936.0,64.9146,64.9497,64.8023,64.8303,15936.0
2016-05-04 13:50:00,92.34,92.42,92.31,92.31,17305.0,64.8374,64.8935,64.8163,64.8163,17305.0
2016-05-04 14:00:00,92.31,92.32,92.13,92.27,28997.0,64.8163,64.8233,64.6899,64.7882,28997.0
2016-05-04 14:10:00,92.31,92.38,92.27,92.38,17656.0,64.8163,64.8655,64.7882,64.8655,17656.0
2016-05-04 14:20:00,92.38,92.57,92.36,92.53,21936.0,64.8655,64.9989,64.8514,64.9708,21936.0
2016-05-04 14:30:00,92.52,92.52,92.36,92.44,32141.0,64.9638,64.9638,64.8514,64.9076,32141.0
2016-05-04 14:40:00,92.44,92.5,92.41,92.43,25411.0,64.9076,64.9497,64.8865,64.9006,25411.0
2016-05-04 14:50:00,92.46,92.53,92.38,92.4,12653.0,64.9216,64.9708,64.8655,64.8795,12653.0
2016-05-04 15:00:00,92.4,92.46,92.28,92.41,43461.0,64.8795,64.9216,64.7952,64.8865,43461.0
2016-05-04 15:10:00,92.42,92.62,92.38,92.5,23555.0,64.8935,65.034,64.8655,64.9497,23555.0
2016-05-04 15:20:00,92.49,92.49,92.31,92.32,49211.0,64.9427,64.9427,64.8163,64.8233,49211.0
2016-05-04 15:30:00,92.31,92.53,92.3,92.47,45678.0,64.8163,64.9708,64.8093,64.9286,45678.0
2016-05-04 15:40:00,92.48,92.59,92.47,92.53,72908.0,64.9357,65.0129,64.9286,64.9708,72908.0
2016-05-04 15:50:00,92.53,92.53,92.28,92.31,276006.0,64.9708,64.9708,64.7952,64.8163,276006.0
2016-05-05 09:30:00,92.75,93.33,92.47,92.61,48870.0,65.1253,65.5325,64.9286,65.0269,48870.0
2016-05-05 09:40:00,92.65,92.68,92.42,92.62,23392.0,65.055,65.0761,64.8935,65.034,23392.0
2016-05-05 09:50:00,92.63,92.69,92.41,92.47,17423.0,65.041,65.0831,64.8865,64.9286,17423.0
2016-05-05 10:00:00,92.48,92.52,92.38,92.48,19572.0,64.9357,64.9638,64.8655,64.9357,19572.0
2016-05-05 10:10:00,92.48,92.6,92.42,92.55,51116.0,64.9357,65.0199,64.8935,64.9848,51116.0
2016-05-05 10:20:00,92.55,92.61,92.51,92.54,19701.0,64.9848,65.0269,64.9567,64.9778,19701.0
2016-05-05 10:30:00,92.55,92.72,92.54,92.58,16326.0,64.9848,65.1042,64.9778,65.0059,16326.0
2016-05-05 10:40:00,92.57,92.57,92.39,92.53,56693.0,64.9989,64.9989,64.8725,64.9708,56693.0
2016-05-05 10:50:00,92.55,92.7,92.52,92.69,24348.0,64.9848,65.0901,64.9638,65.0831,24348.0
2016-05-05 11:00:00,92.67,92.72,92.55,92.55,19161.0,65.0691,65.1042,64.9848,64.9848,19161.0
2016-05-05 11:10:00,92.54,92.55,92.45,92.5,14720.0,64.9778,64.9848,64.9146,64.9497,14720.0
2016-05-05 11:20:00,92.5,92.5,92.22,92.37,16989.0,64.9497,64.9497,64.7531,64.8584,16989.0
2016-05-05 11:30:00,92.41,92.63,92.38,92.5,28713.0,64.8865,65.041,64.8655,64.9497,28713.0
2016-05-05 11:40:00,92.49,92.79,92.49,92.76,49575.0,64.9427,65.1533,64.9427,65.1323,49575.0
2016-05-05 11:50:00,92.76,92.78,92.52,92.55,32815.0,65.1323,65.1463,64.9638,64.9848,32815.0
2016-05-05 12:00:00,92.52,92.6,92.52,92.55,12792.0,64.9638,65.0199,64.9638,64.9848,12792.0
2016-05-05 12:10:00,92.55,92.66,92.53,92.65,27182.0,64.9848,65.0621,64.9708,65.055,27182.0
2016-05-05 12:20:00,92.65,92.74,92.62,92.67,29013.0,65.055,65.1182,65.034,65.0691,29013.0
2016-05-05 12:30:00,92.67,92.67,92.54,92.58,32316.0,65.0691,65.0691,64.9778,65.0059,32316.0
2016-05-05 12:40:00,92.58,92.64,92.56,92.62,10523.0,65.0059,65.048,64.9918,65.034,10523.0
2016-05-05 12:50:00,92.63,92.73,92.63,92.66,9180.0,65.041,65.1112,65.041,65.0621,9180.0
2016-05-05 13:00:00,92.67,92.68,92.59,92.6,9218.0,65.0691,65.0761,65.0129,65.0199,9218.0
2016-05-05 13:10:00,92.59,92.59,92.5,92.53,15753.0,65.0129,65.0129,64.9497,64.9708,15753.0
2016-05-05 13:20:00,92.55,92.56,92.4,92.46,9080.0,64.9848,64.9918,64.8795,64.9216,9080.0
2016-05-05 13:30:00,92.47,92.62,92.47,92.61,26708.0,64.9286,65.034,64.9286,65.0269,26708.0
2016-05-05 13:40:00,92.62,92.68,92.61,92.62,19320.0,65.034,65.0761,65.0269,65.034,19320.0
2016-05-05 13:50:00,92.62,92.66,92.55,92.6,10863.0,65.034,65.0621,64.9848,65.0199,10863.0
2016-05-05 14:00:00,92.6,92.62,92.56,92.61,43710.0,65.0199,65.034,64.9918,65.0269,43710.0
2016-05-05 14:10:00,92.59,92.61,92.5,92.54,17119.0,65.0129,65.0269,64.9497,64.9778,17119.0
2016-05-05 14:20:00,92.54,92.57,92.47,92.49,16168.0,64.9778,64.9989,64.9286,64.9427,16168.0
2016-05-05 14:30:00,92.5,92.51,92.42,92.43,15101.0,64.9497,64.9567,64.8935,64.9006,15101.0
2016-05-05 14:40:00,92.42,92.54,92.41,92.53,25002.0,64.8935,64.9778,64.8865,64.9708,25002.0
2016-05-05 14:50:00,92.55,92.55,92.49,92.5,38471.0,64.9848,64.9848,64.9427,64.9497,38471.0
2016-05-05 15:00:00,92.51,92.54,92.45,92.48,31555.0,64.9567,64.9778,64.9146,64.9357,31555.0
2016-05-05 15:10:00,92.49,92.54,92.47,92.53,20430.0,64.9427,64.9778,64.9286,64.9708,20430.0
2016-05-05 15:20:00,92.52,92.58,92.48,92.57,23360.0,64.9638,65.0059,64.9357,64.9989,23360.0
2016-05-05 15:30:00,92.59,92.62,92.52,92.59,32250.0,65.0129,65.034,64.9638,65.0129,32250.0
2016-05-05 15:40:00,92.59,92.85,92.59,92.75,90234.0,65.0129,65.1955,65.0129,65.1253,90234.0
2016-05-05 15:50:00,92.76,93.0,92.75,92.93,279016.0,65.1323,65.3008,65.1253,65.2516,279016.0
2016-05-06 09:30:00,92.34,92.88,92.14,92.75,45724.0,64.8374,65.2165,64.6969,65.1253,45724.0
2016-05-06 09:40:00,92.78,92.94,92.37,92.45,34245.0,65.1463,65.2587,64.8584,64.9146,34245.0
2016-05-06 09:50:00,92.37,92.99,92.37,92.86,23191.0,64.8584,65.2938,64.8584,65.2025,23191.0
2016-05-06 10:00:00,92.82,92.99,92.79,92.86,20661.0,65.1744,65.2938,65.1533,65.2025,20661.0
2016-05-06 10:10:00,92.86,92.93,92.75,92.81,13520.0,65.2025,65.2516,65.1253,65.1674,13520.0
2016-05-06 10:20:00,92.78,92.82,92.33,92.59,22312.0,65.1463,65.1744,64.8303,65.0129,22312.0
2016-05-06 10:30:00,92.56,92.61,92.41,92.44,22668.0,64.9918,65.0269,64.8865,64.9076,22668.0
2016-05-06 10:40:00,92.44,92.54,92.41,92.44,13929.0,64.9076,64.9778,64.8865,64.9076,13929.0
2016-05-06 10:50:00,92.46,92.46,92.24,92.36,25289.0,64.9216,64.9216,64.7672,64.8514,25289.0
2016-05-06 11:00:00,92.38,92.44,92.27,92.44,17331.0,64.8655,64.9076,64.7882,64.9076,17331.0
2016-05-06 11:10:00,92.41,92.54,92.34,92.53,25045.0,64.8865,64.9778,64.8374,64.9708,25045.0
2016-05-06 11:20:00,92.54,92.57,92.46,92.56,15463.0,64.9778,64.9989,64.9216,64.9918,15463.0
2016-05-06 11:30:00,92.54,92.56,92.45,92.55,8724.0,64.9778,64.9918,64.9146,64.9848,8724.0
2016-05-06 11:40:00,92.56,92.58,92.47,92.53,16831.0,64.9918,65.0059,64.9286,64.9708,16831.0
2016-05-06 11:50:00,92.52,92.57,92.47,92.49,11688.0,64.9638,64.9989,64.9286,64.9427,11688.0
2016-05-06 12:00:00,92.5,92.5,92.4,92.49,9316.0,64.9497,64.9497,64.8795,64.9427,9316.0
2016-05-06 12:10:00,92.49,92.58,92.44,92.57,27587.0,64.9427,65.0059,64.9076,64.9989,27587.0
2016-05-06 12:20:00,92.56,92.57,92.42,92.42,17981.0,64.9918,64.9989,64.8935,64.8935,17981.0
2016-05-06 12:30:00,92.45,92.47,92.32,92.35,10756.0,64.9146,64.9286,64.8233,64.8444,10756.0
2016-05-06 12:40:00,92.33,92.38,92.29,92.32,5389.0,64.8303,64.8655,64.8023,64.8233,5389.0
2016-05-06 12:50:00,92.3,92.31,92.25,92.29,7790.0,64.8093,64.8163,64.7742,64.8023,7790.0
2016-05-06 13:00:00,92.31,92.45,92.3,92.41,27394.0,64.8163,64.9146,64.8093,64.8865,27394.0
2016-05-06 13:10:00,92.41,92.46,92.38,92.46,18489.0,64.8865,64.9216,64.8655,64.9216,18489.0
2016-05-06 13:20:00,92.48,92.6,92.46,92.49,11388.0,64.9357,65.0199,64.9216,64.9427,11388.0
2016-05-06 13:30:00,92.49,92.62,92.49,92.55,19191.0,64.9427,65.034,64.9427,64.9848,19191.0
2016-05-06 13:40:00,92.54,92.55,92.44,92.53,16551.0,64.9778,64.9848,64.9076,64.9708,16551.0
2016-05-06 13:50:00,92.52,92.54,92.5,92.53,13388.0,64.9638,64.9778,64.9497,64.9708,13388.0
2016-05-06 14:00:00,92.53,92.74,92.52,92.72,31334.0,64.9708,65.1182,64.9638,65.1042,31334.0
2016-05-06 14:10:00,92.72,92.75,92.62,92.75,17361.0,65.1042,65.1253,65.034,65.1253,17361.0
2016-05-06 14:20:00,92.75,92.81,92.71,92.73,23387.0,65.1253,65.1674,65.0972,65.1112,23387.0
2016-05-06 14:30:00,92.75,92.75,92.59,92.64,28267.0,65.1253,65.1253,65.0129,65.048,28267.0
2016-05-06 14:40:00,92.64,92.78,92.62,92.74,25427.0,65.048,65.1463,65.034,65.1182,25427.0
2016-05-06 14:50:00,92.73,92.76,92.65,92.65,26087.0,65.1112,65.1323,65.055,65.055,26087.0
2016-05-06 15:00:00,92.65,92.79,92.64,92.69,34045.0,65.055,65.1533,65.048,65.0831,34045.0
2016-05-06 15:10:00,92.7,92.77,92.67,92.73,38971.0,65.0901,65.1393,65.0691,65.1112,38971.0
2016-05-06 15:20:00,92.74,92.77,92.71,92.72,68163.0,65.1182,65.1393,65.0972,65.1042,68163.0
2016-05-06 15:30:00,92.72,92.75,92.63,92.68,35233.0,65.1042,65.1253,65.041,65.0761,35233.0
2016-05-06 15:40:00,92.67,92.74,92.61,92.64,56331.0,65.0691,65.1182,65.0269,65.048,56331.0
2016-05-06 15:50:00,92.65,92.89,92.64,92.89,155276.0,65.055,65.2236,65.048,65.2236,155276.0
2016-05-09 09:30:00,92.92,93.43,92.68,92.89,84925.0,65.2446,65.6027,65.0761,65.2236,84925.0
2016-05-09 09:40:00,92.97,93.45,92.92,93.4,45394.0,65.2797,65.6168,65.2446,65.5817,45394.0
2016-05-09 09:50:00,93.45,93.71,93.38,93.6,71145.0,65.6168,65.7993,65.5676,65.7221,71145.0
2016-05-09 10:00:00,93.54,93.75,93.5,93.55,51322.0,65.68,65.8274,65.6519,65.687,51322.0
2016-05-09 10:10:00,93.49,93.51,93.38,93.42,15293.0,65.6448,65.6589,65.5676,65.5957,15293.0
2016-05-09 10:20:00,93.43,93.44,93.21,93.35,50713.0,65.6027,65.6097,65.4482,65.5465,50713.0
2016-05-09 10:30:00,93.28,93.67,93.26,93.67,15614.0,65.4974,65.7712,65.4834,65.7712,15614.0
2016-05-09 10:40:00,93.65,93.75,93.64,93.69,14393.0,65.7572,65.8274,65.7502,65.7853,14393.0
2016-05-09 10:50:00,93.68,93.72,93.58,93.67,17567.0,65.7783,65.8063,65.708,65.7712,17567.0
2016-05-09 11:00:00,93.66,93.7,93.59,93.6,22390.0,65.7642,65.7923,65.7151,65.7221,22390.0
2016-05-09 11:10:00,93.64,93.66,93.48,93.56,36740.0,65.7502,65.7642,65.6378,65.694,36740.0
2016-05-09 11:20:00,93.55,93.62,93.35,93.37,31727.0,65.687,65.7361,65.5465,65.5606,31727.0
2016-05-09 11:30:00,93.35,93.77,93.31,93.77,32268.0,65.5465,65.8415,65.5185,65.8415,32268.0
2016-05-09 11:40:00,93.77,93.85,93.7,93.77,18654.0,65.8415,65.8976,65.7923,65.8415,18654.0
2016-05-09 11:50:00,93.79,94.06,93.74,94.03,16293.0,65.8555,66.0451,65.8204,66.024,16293.0
2016-05-09 12:00:00,94.02,94.02,93.73,93.81,21672.0,66.017,66.017,65.8134,65.8695,21672.0
2016-05-09 12:10:00,93.79,93.97,93.76,93.97,11561.0,65.8555,65.9819,65.8344,65.9819,11561.0
2016-05-09 12:20:00,93.95,94.01,93.89,93.98,10591.0,65.9678,66.01,65.9257,65.9889,10591.0
2016-05-09 12:30:00,93.96,93.96,93.83,93.85,9076.0,65.9749,65.9749,65.8836,65.8976,9076.0
2016-05-09 12:40:00,93.85,94.05,93.85,93.99,12261.0,65.8976,66.0381,65.8976,65.9959,12261.0
2016-05-09 12:50:00,93.98,93.98,93.84,93.95,13100.0,65.9889,65.9889,65.8906,65.9678,13100.0
2016-05-09 13:00:00,93.95,94.08,93.87,94.07,16244.0,65.9678,66.0591,65.9117,66.0521,16244.0
2016-05-09 13:10:00,94.08,94.08,93.87,93.89,9433.0,66.0591,66.0591,65.9117,65.9257,9433.0
2016-05-09 13:20:00,93.9,93.98,93.89,93.96,7778.0,65.9327,65.9889,65.9257,65.9749,7778.0
2016-05-09 13:30:00,93.95,94.15,93.95,94.06,17312.0,65.9678,66.1083,65.9678,66.0451,17312.0
2016-05-09 13:40:00,94.06,94.13,94.05,94.08,10570.0,66.0451,66.0942,66.0381,66.0591,10570.0
2016-05-09 13:50:00,94.11,94.16,94.05,94.06,19975.0,66.0802,66.1153,66.0381,66.0451,19975.0
2016-05-09 14:00:00,94.06,94.07,93.85,93.93,29086.0,66.0451,66.0521,65.8976,65.9538,29086.0
2016-05-09 14:10:00,93.92,93.96,93.88,93.94,12785.0,65.9468,65.9749,65.9187,65.9608,12785.0
2016-05-09 14:20:00,93.95,94.09,93.92,94.07,16581.0,65.9678,66.0661,65.9468,66.0521,16581.0
2016-05-09 14:30:00,94.07,94.09,93.9,94.03,22238.0,66.0521,66.0661,65.9327,66.024,22238.0
2016-05-09 14:40:00,93.99,94.06,93.97,94.04,9217.0,65.9959,66.0451,65.9819,66.031,9217.0
2016-05-09 14:50:00,94.05,94.17,94.03,94.17,15810.0,66.0381,66.1223,66.024,66.1223,15810.0
2016-05-09 15:00:00,94.18,94.2,94.09,94.11,17996.0,66.1293,66.1434,66.0661,66.0802,17996.0
2016-05-09 15:10:00,94.1,94.16,94.08,94.14,24414.0,66.0732,66.1153,66.0591,66.1013,24414.0
2016-05-09 15:20:00,94.14,94.2,94.08,94.13,31209.0,66.1013,66.1434,66.0591,66.0942,31209.0
2016-05-09 15:30:00,94.12,94.16,93.98,94.02,52600.0,66.0872,66.1153,65.9889,66.017,52600.0
2016-05-09 15:40:00,94.02,94.17,94.01,94.09,69092.0,66.017,66.1223,66.01,66.0661,69092.0
2016-05-09 15:50:00,94.07,94.08,93.94,93.99,114708.0,66.0521,66.0591,65.9608,65.9959,114708.0
2016-05-10 09:30:00,93.92,94.37,93.86,94.25,36303.0,65.9468,66.2627,65.9046,66.1785,36303.0
2016-05-10 09:40:00,94.25,94.64,94.23,94.63,28785.0,66.1785,66.4523,66.1644,66.4453,28785.0
2016-05-10 09:50:00,94.63,94.64,94.5,94.63,17634.0,66.4453,66.4523,66.354,66.4453,17634.0
2016-05-10 10:00:00,94.62,94.75,94.55,94.58,13657.0,66.4383,66.5296,66.3891,66.4102,13657.0
2016-05-10 10:10:00,94.56,94.74,94.51,94.66,11007.0,66.3962,66.5225,66.3611,66.4664,11007.0
2016-05-10 10:20:00,94.66,94.78,94.62,94.67,19807.0,66.4664,66.5506,66.4383,66.4734,19807.0
2016-05-10 10:30:00,94.67,94.69,94.48,94.58,26349.0,66.4734,66.4874,66.34,66.4102,26349.0
2016-05-10 10:40:00,94.56,94.68,94.48,94.52,19413.0,66.3962,66.4804,66.34,66.3681,19413.0
2016-05-10 10:50:00,94.54,94.56,94.4,94.46,65058.0,66.3821,66.3962,66.2838,66.3259,65058.0
2016-05-10 11:00:00,94.43,94.64,94.43,94.53,14592.0,66.3049,66.4523,66.3049,66.3751,14592.0
2016-05-10 11:10:00,94.56,94.69,94.55,94.69,18613.0,66.3962,66.4874,66.3891,66.4874,18613.0
2016-05-10 11:20:00,94.7,94.74,94.51,94.55,16482.0,66.4945,66.5225,66.3611,66.3891,16482.0
2016-05-10 11:30:00,94.56,94.58,94.47,94.51,11000.0,66.3962,66.4102,66.333,66.3611,11000.0
2016-05-10 11:40:00,94.5,94.54,94.44,94.5,13687.0,66.354,66.3821,66.3119,66.354,13687.0
2016-05-10 11:50:00,94.48,94.55,94.46,94.5,13019.0,66.34,66.3891,66.3259,66.354,13019.0
2016-05-10 12:00:00,94.5,94.59,94.5,94.58,11182.0,66.354,66.4172,66.354,66.4102,11182.0
2016-05-10 12:10:00,94.59,94.7,94.59,94.63,9521.0,66.4172,66.4945,66.4172,66.4453,9521.0
2016-05-10 12:20:00,94.64,94.66,94.57,94.61,9007.0,66.4523,66.4664,66.4032,66.4313,9007.0
2016-05-10 12:30:00,94.62,94.63,94.41,94.44,15221.0,66.4383,66.4453,66.2908,66.3119,15221.0
2016-05-10 12:40:00,94.43,94.51,94.42,94.44,21849.0,66.3049,66.3611,66.2979,66.3119,21849.0
2016-05-10 12:50:00,94.45,94.45,94.36,94.36,12230.0,66.3189,66.3189,66.2557,66.2557,12230.0
2016-05-10 13:00:00,94.35,94.43,94.35,94.43,16042.0,66.2487,66.3049,66.2487,66.3049,16042.0
2016-05-10 13:10:00,94.41,94.46,94.39,94.41,12756.0,66.2908,66.3259,66.2768,66.2908,12756.0
2016-05-10 13:20:00,94.41,94.43,94.39,94.42,40316.0,66.2908,66.3049,66.2768,66.2979,40316.0
2016-05-10 13:30:00,94.42,94.45,94.4,94.4,18640.0,66.2979,66.3189,66.2838,66.2838,18640.0
2016-05-10 13:40:00,94.4,94.45,94.4,94.4,22048.0,66.2838,66.3189,66.2838,66.2838,22048.0
2016-05-10 13:50:00,94.4,94.44,94.37,94.43,8187.0,66.2838,66.3119,66.2627,66.3049,8187.0
2016-05-10 14:00:00,94.43,94.58,94.43,94.57,19513.0,66.3049,66.4102,66.3049,66.4032,19513.0
2016-05-10 14:10:00,94.57,94.59,94.49,94.49,145742.0,66.4032,66.4172,66.347,66.347,145742.0
2016-05-10 14:20:00,94.49,94.56,94.44,94.53,21228.0,66.347,66.3962,66.3119,66.3751,21228.0
2016-05-10 14:30:00,94.53,94.55,94.47,94.51,15913.0,66.3751,66.3891,66.333,66.3611,15913.0
2016-05-10 14:40:00,94.51,94.6,94.5,94.58,55279.0,66.3611,66.4242,66.354,66.4102,55279.0
2016-05-10 14:50:00,94.56,94.59,94.43,94.45,14144.0,66.3962,66.4172,66.3049,66.3189,14144.0
2016-05-10 15:00:00,94.45,94.53,94.44,94.53,65414.0,66.3189,66.3751,66.3119,66.3751,65414.0
2016-05-10 15:10:00,94.53,94.64,94.5,94.56,127328.0,66.3751,66.4523,66.354,66.3962,127328.0
2016-05-10 15:20:00,94.58,94.66,94.56,94.62,21723.0,66.4102,66.4664,66.3962,66.4383,21723.0
2016-05-10 15:30:00,94.63,94.69,94.63,94.69,20789.0,66.4453,66.4874,66.4453,66.4874,20789.0
2016-05-10 15:40:00,94.69,94.75,94.67,94.72,42861.0,66.4874,66.5296,66.4734,66.5085,42861.0
2016-05-10 15:50:00,94.71,94.81,94.7,94.75,77021.0,66.5015,66.5717,66.4945,66.5296,77021.0
2016-05-11 09:30:00,94.38,94.64,93.24,94.46,42645.0,66.2698,66.4523,65.4693,66.3259,42645.0
2016-05-11 09:40:00,94.52,94.69,94.37,94.52,23997.0,66.3681,66.4874,66.2627,66.3681,23997.0
2016-05-11 09:50:00,94.49,94.49,94.34,94.42,21054.0,66.347,66.347,66.2417,66.2979,21054.0
2016-05-11 10:00:00,94.42,94.52,94.31,94.42,25704.0,66.2979,66.3681,66.2206,66.2979,25704.0
2016-05-11 10:10:00,94.42,94.42,94.22,94.31,19197.0,66.2979,66.2979,66.1574,66.2206,19197.0
2016-05-11 10:20:00,94.32,94.37,94.22,94.26,17798.0,66.2276,66.2627,66.1574,66.1855,17798.0
2016-05-11 10:30:00,94.27,94.5,94.26,94.31,20474.0,66.1925,66.354,66.1855,66.2206,20474.0
2016-05-11 10:40:00,94.33,94.34,94.14,94.19,23834.0,66.2347,66.2417,66.1013,66.1364,23834.0
2016-05-11 10:50:00,94.21,94.26,94.16,94.17,21707.0,66.1504,66.1855,66.1153,66.1223,21707.0
2016-05-11 11:00:00,94.17,94.17,93.97,94.03,20116.0,66.1223,66.1223,65.9819,66.024,20116.0
2016-05-11 11:10:00,94.03,94.29,93.98,94.27,13957.0,66.024,66.2066,65.9889,66.1925,13957.0
2016-05-11 11:20:00,94.28,94.45,94.28,94.43,16287.0,66.1996,66.3189,66.1996,66.3049,16287.0
2016-05-11 11:30:00,94.43,94.43,94.28,94.36,21174.0,66.3049,66.3049,66.1996,66.2557,21174.0
2016-05-11 11:40:00,94.35,94.37,94.22,94.23,14990.0,66.2487,66.2627,66.1574,66.1644,14990.0
2016-05-11 11:50:00,94.22,94.26,94.15,94.16,16243.0,66.1574,66.1855,66.1083,66.1153,16243.0
2016-05-11 12:00:00,94.2,94.25,94.07,94.25,15899.0,66.1434,66.1785,66.0521,66.1785,15899.0
2016-05-11 12:10:00,94.24,94.33,94.24,94.26,8041.0,66.1715,66.2347,66.1715,66.1855,8041.0
2016-05-11 12:20:00,94.28,94.28,94.2,94.22,8676.0,66.1996,66.1996,66.1434,66.1574,8676.0
2016-05-11 12:30:00,94.21,94.3,94.13,94.27,10664.0,66.1504,66.2136,66.0942,66.1925,10664.0
2016-05-11 12:40:00,94.29,94.29,94.15,94.22,6465.0,66.2066,66.2066,66.1083,66.1574,6465.0
2016-05-11 12:50:00,94.22,94.22,94.11,94.18,9469.0,66.1574,66.1574,66.0802,66.1293,9469.0
2016-05-11 13:00:00,94.2,94.25,94.11,94.2,14092.0,66.1434,66.1785,66.0802,66.1434,14092.0
2016-05-11 13:10:00,94.22,94.32,94.2,94.25,17386.0,66.1574,66.2276,66.1434,66.1785,17386.0
2016-05-11 13:20:00,94.25,94.26,94.12,94.17,26263.0,66.1785,66.1855,66.0872,66.1223,26263.0
2016-05-11 13:30:00,94.18,94.24,94.13,94.13,20439.0,66.1293,66.1715,66.0942,66.0942,20439.0
2016-05-11 13:40:00,94.13,94.26,94.11,94.24,12693.0,66.0942,66.1855,66.0802,66.1715,12693.0
2016-05-11 13:50:00,94.25,94.35,94.24,94.28,15234.0,66.1785,66.2487,66.1715,66.1996,15234.0
2016-05-11 14:00:00,94.27,94.29,94.15,94.17,14183.0,66.1925,66.2066,66.1083,66.1223,14183.0
2016-05-11 14:10:00,94.14,94.23,94.13,94.15,13025.0,66.1013,66.1644,66.0942,66.1083,13025.0
2016-05-11 14:20:00,94.17,94.23,94.13,94.17,17132.0,66.1223,66.1644,66.0942,66.1223,17132.0
2016-05-11 14:30:00,94.18,94.19,94.01,94.03,15062.0,66.1293,66.1364,66.01,66.024,15062.0
2016-05-11 14:40:00,94.01,94.01,93.85,93.9,22428.0,66.01,66.01,65.8976,65.9327,22428.0
2016-05-11 14:50:00,93.9,93.95,93.84,93.85,9380.0,65.9327,65.9678,65.8906,65.8976,9380.0
2016-05-11 15:00:00,93.86,93.95,93.85,93.93,20251.0,65.9046,65.9678,65.8976,65.9538,20251.0
2016-05-11 15:10:00,93.93,93.97,93.83,93.83,16467.0,65.9538,65.9819,65.8836,65.8836,16467.0
2016-05-11 15:20:00,93.82,93.86,93.78,93.83,29756.0,65.8766,65.9046,65.8485,65.8836,29756.0
2016-05-11 15:30:00,93.83,93.85,93.73,93.74,104210.0,65.8836,65.8976,65.8134,65.8204,104210.0
2016-05-11 15:40:00,93.75,93.78,93.66,93.67,81133.0,65.8274,65.8485,65.7642,65.7712,81133.0
2016-05-11 15:50:00,93.65,93.8,93.61,93.67,183274.0,65.7572,65.8625,65.7291,65.7712,183274.0
2016-05-12 09:30:00,93.98,94.37,93.98,94.13,16557.0,65.9889,66.2627,65.9889,66.0942,16557.0
2016-05-12 09:40:00,94.13,94.5,94.03,94.41,14522.0,66.0942,66.354,66.024,66.2908,14522.0
2016-05-12 09:50:00,94.4,94.4,93.97,93.98,11975.0,66.2838,66.2838,65.9819,65.9889,11975.0
2016-05-12 10:00:00,93.91,94.01,93.84,94.0,18463.0,65.9398,66.01,65.8906,66.0029,18463.0
2016-05-12 10:10:00,94.04,94.27,93.98,94.0,8055.0,66.031,66.1925,65.9889,66.0029,8055.0
2016-05-12 10:20:00,93.94,94.18,93.93,94.18,12488.0,65.9608,66.1293,65.9538,66.1293,12488.0
2016-05-12 10:30:00,94.16,94.42,94.13,94.42,27790.0,66.1153,66.2979,66.0942,66.2979,27790.0
2016-05-12 10:40:00,94.4,94.45,94.3,94.44,23957.0,66.2838,66.3189,66.2136,66.3119,23957.0
2016-05-12 10:50:00,94.45,94.71,94.42,94.71,17362.0,66.3189,66.5015,66.2979,66.5015,17362.0
2016-05-12 11:00:00,94.7,94.73,94.43,94.48,49002.0,66.4945,66.5155,66.3049,66.34,49002.0
2016-05-12 11:10:00,94.47,94.48,94.39,94.48,14097.0,66.333,66.34,66.2768,66.34,14097.0
2016-05-12 11:20:00,94.48,94.6,94.46,94.5,17551.0,66.34,66.4242,66.3259,66.354,17551.0
2016-05-12 11:30:00,94.51,94.65,94.51,94.6,3665.0,66.3611,66.4594,66.3611,66.4242,3665.0
2016-05-12 11:40:00,94.64,94.65,94.57,94.61,24257.0,66.4523,66.4594,66.4032,66.4313,24257.0
2016-05-12 11:50:00,94.6,94.63,94.48,94.56,14698.0,66.4242,66.4453,66.34,66.3962,14698.0
2016-05-12 12:00:00,94.54,94.56,94.47,94.56,9790.0,66.3821,66.3962,66.333,66.3962,9790.0
2016-05-12 12:10:00,94.55,94.59,94.46,94.59,5712.0,66.3891,66.4172,66.3259,66.4172,5712.0
2016-05-12 12:20:00,94.57,94.65,94.56,94.65,5220.0,66.4032,66.4594,66.3962,66.4594,5220.0
2016-05-12 12:30:00,94.65,94.69,94.55,94.56,10349.0,66.4594,66.4874,66.3891,66.3962,10349.0
2016-05-12 12:40:00,94.51,94.67,94.47,94.65,5823.0,66.3611,66.4734,66.333,66.4594,5823.0
2016-05-12 12:50:00,94.64,94.8,94.61,94.78,13521.0,66.4523,66.5647,66.4313,66.5506,13521.0
2016-05-12 13:00:00,94.83,94.83,94.65,94.65,16160.0,66.5857,66.5857,66.4594,66.4594,16160.0
2016-05-12 13:10:00,94.67,94.79,94.62,94.74,8102.0,66.4734,66.5577,66.4383,66.5225,8102.0
2016-05-12 13:20:00,94.73,94.87,94.7,94.86,5489.0,66.5155,66.6138,66.4945,66.6068,5489.0
2016-05-12 13:30:00,94.85,94.85,94.71,94.74,8609.0,66.5998,66.5998,66.5015,66.5225,8609.0
2016-05-12 13:40:00,94.74,94.9,94.73,94.86,28321.0,66.5225,66.6349,66.5155,66.6068,28321.0
2016-05-12 13:50:00,94.85,95.08,94.83,95.02,17612.0,66.5998,66.7613,66.5857,66.7192,17612.0
2016-05-12 14:00:00,95.02,95.14,95.02,95.12,15699.0,66.7192,66.8034,66.7192,66.7894,15699.0
2016-05-12 14:10:00,95.12,95.25,95.1,95.2,25700.0,66.7894,66.8806,66.7753,66.8455,25700.0
2016-05-12 14:20:00,95.22,95.3,95.2,95.3,10026.0,66.8596,66.9158,66.8455,66.9158,10026.0
2016-05-12 14:30:00,95.28,95.3,95.09,95.1,36263.0,66.9017,66.9158,66.7683,66.7753,36263.0
2016-05-12 14:40:00,95.11,95.27,95.08,95.27,8640.0,66.7823,66.8947,66.7613,66.8947,8640.0
2016-05-12 14:50:00,95.27,95.35,95.23,95.24,10136.0,66.8947,66.9509,66.8666,66.8736,10136.0
2016-05-12 15:00:00,95.24,95.24,95.06,95.13,20417.0,66.8736,66.8736,66.7472,66.7964,20417.0
2016-05-12 15:10:00,95.14,95.23,95.07,95.11,18957.0,66.8034,66.8666,66.7543,66.7823,18957.0
2016-05-12 15:20:00,95.11,95.25,95.11,95.21,17464.0,66.7823,66.8806,66.7823,66.8526,17464.0
2016-05-12 15:30:00,95.21,95.23,95.13,95.18,19794.0,66.8526,66.8666,66.7964,66.8315,19794.0
2016-05-12 15:40:00,95.19,95.26,95.14,95.26,33475.0,66.8385,66.8877,66.8034,66.8877,33475.0
2016-05-12 15:50:00,95.25,95.25,95.02,95.1,133730.0,66.8806,66.8806,66.7192,66.7753,133730.0
2016-05-13 09:30:00,95.0,95.56,94.94,95.46,27898.0,66.7051,67.0983,66.663,67.0281,27898.0
2016-05-13 09:40:00,95.4,95.52,95.13,95.25,19119.0,66.986,67.0702,66.7964,66.8806,19119.0
2016-05-13 09:50:00,95.29,95.39,95.12,95.32,13090.0,66.9087,66.979,66.7894,66.9298,13090.0
2016-05-13 10:00:00,95.39,95.45,95.23,95.45,21341.0,66.979,67.0211,66.8666,67.0211,21341.0
2016-05-13 10:10:00,95.4,95.45,95.32,95.45,15376.0,66.986,67.0211,66.9298,67.0211,15376.0
2016-05-13 10:20:00,95.52,95.53,95.37,95.37,11686.0,67.0702,67.0773,66.9649,66.9649,11686.0
2016-05-13 10:30:00,95.34,95.52,95.24,95.47,9752.0,66.9438,67.0702,66.8736,67.0351,9752.0
2016-05-13 10:40:00,95.48,95.49,95.24,95.25,8522.0,67.0421,67.0492,66.8736,66.8806,8522.0
2016-05-13 10:50:00,95.25,95.34,95.12,95.16,19091.0,66.8806,66.9438,66.7894,66.8175,19091.0
2016-05-13 11:00:00,95.26,95.3,95.12,95.13,11703.0,66.8877,66.9158,66.7894,66.7964,11703.0
2016-05-13 11:10:00,95.13,95.2,95.08,95.19,9726.0,66.7964,66.8455,66.7613,66.8385,9726.0
2016-05-13 11:20:00,95.19,95.41,95.18,95.32,11208.0,66.8385,66.993,66.8315,66.9298,11208.0
2016-05-13 11:30:00,95.36,95.44,95.33,95.4,12200.0,66.9579,67.0141,66.9368,66.986,12200.0
2016-05-13 11:40:00,95.4,95.45,95.34,95.38,9342.0,66.986,67.0211,66.9438,66.9719,9342.0
2016-05-13 11:50:00,95.37,95.45,95.29,95.41,10153.0,66.9649,67.0211,66.9087,66.993,10153.0
2016-05-13 12:00:00,95.38,95.4,95.31,95.35,8595.0,66.9719,66.986,66.9228,66.9509,8595.0
2016-05-13 12:10:00,95.37,95.41,95.14,95.23,31711.0,66.9649,66.993,66.8034,66.8666,31711.0
2016-05-13 12:20:00,95.22,95.25,95.11,95.11,9968.0,66.8596,66.8806,66.7823,66.7823,9968.0
2016-05-13 12:30:00,95.1,95.17,95.09,95.13,8969.0,66.7753,66.8245,66.7683,66.7964,8969.0
2016-05-13 12:40:00,95.12,95.13,95.01,95.04,14281.0,66.7894,66.7964,66.7121,66.7332,14281.0
2016-05-13 12:50:00,95.02,95.09,95.02,95.05,18312.0,66.7192,66.7683,66.7192,66.7402,18312.0
2016-05-13 13:00:00,95.06,95.06,94.97,94.99,7335.0,66.7472,66.7472,66.684,66.6981,7335.0
2016-05-13 13:10:00,94.98,95.02,94.86,94.89,13900.0,66.6911,66.7192,66.6068,66.6279,13900.0
2016-05-13 13:20:00,94.88,94.92,94.72,94.77,8325.0,66.6208,66.6489,66.5085,66.5436,8325.0
2016-05-13 13:30:00,94.75,94.85,94.75,94.78,10820.0,66.5296,66.5998,66.5296,66.5506,10820.0
2016-05-13 13:40:00,94.77,94.86,94.74,94.75,8090.0,66.5436,66.6068,66.5225,66.5296,8090.0
2016-05-13 13:50:00,94.73,94.73,94.56,94.65,8111.0,66.5155,66.5155,66.3962,66.4594,8111.0
2016-05-13 14:00:00,94.59,94.62,94.5,94.53,34284.0,66.4172,66.4383,66.354,66.3751,34284.0
2016-05-13 14:10:00,94.53,94.6,94.5,94.53,12648.0,66.3751,66.4242,66.354,66.3751,12648.0
2016-05-13 14:20:00,94.55,94.55,94.3,94.46,33420.0,66.3891,66.3891,66.2136,66.3259,33420.0
2016-05-13 14:30:00,94.44,94.47,94.36,94.37,12454.0,66.3119,66.333,66.2557,66.2627,12454.0
2016-05-13 14:40:00,94.36,94.48,94.29,94.45,13805.0,66.2557,66.34,66.2066,66.3189,13805.0
2016-05-13 14:50:00,94.44,94.6,94.4,94.56,13112.0,66.3119,66.4242,66.2838,66.3962,13112.0
2016-05-13 15:00:00,94.56,94.57,94.36,94.39,9774.0,66.3962,66.4032,66.2557,66.2768,9774.0
2016-05-13 15:10:00,94.4,94.55,94.35,94.53,20683.0,66.2838,66.3891,66.2487,66.3751,20683.0
2016-05-13 15:20:00,94.52,94.53,94.43,94.44,20495.0,66.3681,66.3751,66.3049,66.3119,20495.0
2016-05-13 15:30:00,94.45,94.5,94.3,94.38,24065.0,66.3189,66.354,66.2136,66.2698,24065.0
2016-05-13 15:40:00,94.38,94.44,94.31,94.34,26864.0,66.2698,66.3119,66.2206,66.2417,26864.0
2016-05-13 15:50:00,94.35,94.43,94.3,94.33,84576.0,66.2487,66.3049,66.2136,66.2347,84576.0
2016-05-16 09:30:00,94.15,94.67,94.0,94.46,18770.0,66.1083,66.4734,66.0029,66.3259,18770.0
2016-05-16 09:40:00,94.46,94.59,94.29,94.41,4758.0,66.3259,66.4172,66.2066,66.2908,4758.0
2016-05-16 09:50:00,94.48,94.74,94.48,94.61,8373.0,66.34,66.5225,66.34,66.4313,8373.0
2016-05-16 10:00:00,94.64,94.91,94.61,94.87,18766.0,66.4523,66.6419,66.4313,66.6138,18766.0
2016-05-16 10:10:00,94.91,94.94,94.7,94.7,17033.0,66.6419,66.663,66.4945,66.4945,17033.0
2016-05-16 10:20:00,94.66,94.66,94.58,94.62,6076.0,66.4664,66.4664,66.4102,66.4383,6076.0
2016-05-16 10:30:00,94.66,94.72,94.61,94.62,12074.0,66.4664,66.5085,66.4313,66.4383,12074.0
2016-05-16 10:40:00,94.56,94.69,94.47,94.67,18740.0,66.3962,66.4874,66.333,66.4734,18740.0
2016-05-16 10:50:00,94.68,94.73,94.55,94.6,16885.0,66.4804,66.5155,66.3891,66.4242,16885.0
2016-05-16 11:00:00,94.63,94.76,94.57,94.57,11085.0,66.4453,66.5366,66.4032,66.4032,11085.0
2016-05-16 11:10:00,94.55,94.72,94.55,94.7,7827.0,66.3891,66.5085,66.3891,66.4945,7827.0
2016-05-16 11:20:00,94.7,94.78,94.66,94.66,7300.0,66.4945,66.5506,66.4664,66.4664,7300.0
2016-05-16 11:30:00,94.66,94.8,94.66,94.67,7962.0,66.4664,66.5647,66.4664,66.4734,7962.0
2016-05-16 11:40:00,94.68,94.77,94.63,94.69,17539.0,66.4804,66.5436,66.4453,66.4874,17539.0
2016-05-16 11:50:00,94.71,94.79,94.66,94.77,13452.0,66.5015,66.5577,66.4664,66.5436,13452.0
2016-05-16 12:00:00,94.79,94.87,94.77,94.78,11253.0,66.5577,66.6138,66.5436,66.5506,11253.0
2016-05-16 12:10:00,94.76,94.84,94.73,94.83,5004.0,66.5366,66.5928,66.5155,66.5857,5004.0
2016-05-16 12:20:00,94.8,94.81,94.71,94.73,7938.0,66.5647,66.5717,66.5015,66.5155,7938.0
2016-05-16 12:30:00,94.71,94.81,94.71,94.76,6700.0,66.5015,66.5717,66.5015,66.5366,6700.0
2016-05-16 12:40:00,94.76,94.83,94.73,94.82,6124.0,66.5366,66.5857,66.5155,66.5787,6124.0
2016-05-16 12:50:00,94.82,94.87,94.79,94.83,10380.0,66.5787,66.6138,66.5577,66.5857,10380.0
2016-05-16 13:00:00,94.84,94.96,94.84,94.93,13217.0,66.5928,66.677,66.5928,66.656,13217.0
2016-05-16 13:10:00,94.92,94.93,94.87,94.89,6666.0,66.6489,66.656,66.6138,66.6279,6666.0
2016-05-16 13:20:00,94.9,94.96,94.87,94.96,3800.0,66.6349,66.677,66.6138,66.677,3800.0
2016-05-16 13:30:00,94.95,94.96,94.88,94.94,8759.0,66.67,66.677,66.6208,66.663,8759.0
2016-05-16 13:40:00,94.91,94.97,94.9,94.94,4622.0,66.6419,66.684,66.6349,66.663,4622.0
2016-05-16 13:50:00,94.95,95.06,94.93,94.98,37289.0,66.67,66.7472,66.656,66.6911,37289.0
2016-05-16 14:00:00,94.98,95.18,94.98,95.18,21797.0,66.6911,66.8315,66.6911,66.8315,21797.0
2016-05-16 14:10:00,95.17,95.31,95.17,95.28,18252.0,66.8245,66.9228,66.8245,66.9017,18252.0
2016-05-16 14:20:00,95.29,95.31,95.19,95.21,40019.0,66.9087,66.9228,66.8385,66.8526,40019.0
2016-05-16 14:30:00,95.21,95.31,95.21,95.27,39867.0,66.8526,66.9228,66.8526,66.8947,39867.0
2016-05-16 14:40:00,95.27,95.32,95.21,95.26,34159.0,66.8947,66.9298,66.8526,66.8877,34159.0
2016-05-16 14:50:00,95.27,95.31,95.18,95.23,15383.0,66.8947,66.9228,66.8315,66.8666,15383.0
2016-05-16 15:00:00,95.23,95.3,95.21,95.26,24813.0,66.8666,66.9158,66.8526,66.8877,24813.0
2016-05-16 15:10:00,95.25,95.26,95.15,95.17,14004.0,66.8806,66.8877,66.8104,66.8245,14004.0
2016-05-16 15:20:00,95.19,95.19,95.12,95.13,18336.0,66.8385,66.8385,66.7894,66.7964,18336.0
2016-05-16 15:30:00,95.12,95.14,94.98,95.12,25424.0,66.7894,66.8034,66.6911,66.7894,25424.0
2016-05-16 15:40:00,95.11,95.14,95.01,95.06,39698.0,66.7823,66.8034,66.7121,66.7472,39698.0
2016-05-16 15:50:00,95.09,95.09,94.99,95.03,94001.0,66.7683,66.7683,66.6981,66.7262,94001.0
2016-05-17 09:30:00,94.94,95.16,94.82,94.99,24355.0,66.663,66.8175,66.5787,66.6981,24355.0
2016-05-17 09:40:00,95.0,95.28,94.84,95.23,27557.0,66.7051,66.9017,66.5928,66.8666,27557.0
2016-05-17 09:50:00,95.2,95.31,95.02,95.23,31723.0,66.8455,66.9228,66.7192,66.8666,31723.0
2016-05-17 10:00:00,95.28,95.49,95.21,95.27,44019.0,66.9017,67.0492,66.8526,66.8947,44019.0
2016-05-17 10:10:00,95.21,95.41,95.11,95.25,22414.0,66.8526,66.993,66.7823,66.8806,22414.0
2016-05-17 10:20:00,95.25,95.34,94.93,94.94,19516.0,66.8806,66.9438,66.656,66.663,19516.0
2016-05-17 10:30:00,94.91,95.01,94.9,94.99,19383.0,66.6419,66.7121,66.6349,66.6981,19383.0
2016-05-17 10:40:00,94.98,94.99,94.9,94.92,15604.0,66.6911,66.6981,66.6349,66.6489,15604.0
2016-05-17 10:50:00,94.92,95.0,94.82,94.85,12895.0,66.6489,66.7051,66.5787,66.5998,12895.0
2016-05-17 11:00:00,94.83,94.9,94.67,94.71,12528.0,66.5857,66.6349,66.4734,66.5015,12528.0
2016-05-17 11:10:00,94.77,94.99,94.75,94.94,64348.0,66.5436,66.6981,66.5296,66.663,64348.0
2016-05-17 11:20:00,94.96,95.0,94.91,94.91,43472.0,66.677,66.7051,66.6419,66.6419,43472.0
2016-05-17 11:30:00,94.93,95.03,94.87,94.94,25276.0,66.656,66.7262,66.6138,66.663,25276.0
2016-05-17 11:40:00,94.95,95.01,94.88,94.91,10464.0,66.67,66.7121,66.6208,66.6419,10464.0
2016-05-17 11:50:00,94.95,95.02,94.92,95.01,14855.0,66.67,66.7192,66.6489,66.7121,14855.0
2016-05-17 12:00:00,95.02,95.02,94.83,94.83,6744.0,66.7192,66.7192,66.5857,66.5857,6744.0
2016-05-17 12:10:00,94.85,94.85,94.57,94.57,7407.0,66.5998,66.5998,66.4032,66.4032,7407.0
2016-05-17 12:20:00,94.56,94.58,94.46,94.52,9106.0,66.3962,66.4102,66.3259,66.3681,9106.0
2016-05-17 12:30:00,94.5,94.57,94.43,94.56,11404.0,66.354,66.4032,66.3049,66.3962,11404.0
2016-05-17 12:40:00,94.54,94.67,94.51,94.61,5737.0,66.3821,66.4734,66.3611,66.4313,5737.0
2016-05-17 12:50:00,94.68,94.68,94.51,94.64,9618.0,66.4804,66.4804,66.3611,66.4523,9618.0
2016-05-17 13:00:00,94.69,94.71,94.65,94.7,4841.0,66.4874,66.5015,66.4594,66.4945,4841.0
2016-05-17 13:10:00,94.71,94.76,94.64,94.75,6387.0,66.5015,66.5366,66.4523,66.5296,6387.0
2016-05-17 13:20:00,94.77,94.95,94.76,94.95,13355.0,66.5436,66.67,66.5366,66.67,13355.0
2016-05-17 13:30:00,94.91,94.94,94.86,94.9,9142.0,66.6419,66.663,66.6068,66.6349,9142.0
2016-05-17 13:40:00,94.88,95.0,94.86,94.89,21213.0,66.6208,66.7051,66.6068,66.6279,21213.0
2016-05-17 13:50:00,94.89,94.89,94.65,94.67,6343.0,66.6279,66.6279,66.4594,66.4734,6343.0
2016-05-17 14:00:00,94.65,94.76,94.58,94.59,13158.0,66.4594,66.5366,66.4102,66.4172,13158.0
2016-05-17 14:10:00,94.61,94.61,94.43,94.45,13452.0,66.4313,66.4313,66.3049,66.3189,13452.0
2016-05-17 14:20:00,94.43,94.46,94.24,94.4,11886.0,66.3049,66.3259,66.1715,66.2838,11886.0
2016-05-17 14:30:00,94.36,94.44,94.31,94.4,16643.0,66.2557,66.3119,66.2206,66.2838,16643.0
2016-05-17 14:40:00,94.38,94.45,94.36,94.4,10064.0,66.2698,66.3189,66.2557,66.2838,10064.0
2016-05-17 14:50:00,94.4,94.45,94.3,94.43,9612.0,66.2838,66.3189,66.2136,66.3049,9612.0
2016-05-17 15:00:00,94.4,94.69,94.4,94.66,12559.0,66.2838,66.4874,66.2838,66.4664,12559.0
2016-05-17 15:10:00,94.68,94.69,94.4,94.44,19891.0,66.4804,66.4874,66.2838,66.3119,19891.0
2016-05-17 15:20:00,94.4,94.42,94.28,94.41,19907.0,66.2838,66.2979,66.1996,66.2908,19907.0
2016-05-17 15:30:00,94.39,94.58,94.38,94.58,27392.0,66.2768,66.4102,66.2698,66.4102,27392.0
2016-05-17 15:40:00,94.6,94.62,94.39,94.45,32987.0,66.4242,66.4383,66.2768,66.3189,32987.0
2016-05-17 15:50:00,94.43,94.51,94.37,94.44,101634.0,66.3049,66.3611,66.2627,66.3119,101634.0
2016-05-18 09:30:00,94.5,94.7,94.17,94.62,27668.0,66.354,66.4945,66.1223,66.4383,27668.0
2016-05-18 09:40:00,94.66,94.79,94.55,94.55,12348.0,66.4664,66.5577,66.3891,66.3891,12348.0
2016-05-18 09:50:00,94.56,94.71,94.5,94.66,14889.0,66.3962,66.5015,66.354,66.4664,14889.0
2016-05-18 10:00:00,94.64,94.99,94.61,94.94,38809.0,66.4523,66.6981,66.4313,66.663,38809.0
2016-05-18 10:10:00,94.91,95.15,94.91,95.1,35552.0,66.6419,66.8104,66.6419,66.7753,35552.0
2016-05-18 10:20:00,95.1,95.35,95.1,95.2,11564.0,66.7753,66.9509,66.7753,66.8455,11564.0
2016-05-18 10:30:00,95.2,95.3,95.16,95.22,18301.0,66.8455,66.9158,66.8175,66.8596,18301.0
2016-05-18 10:40:00,95.23,95.3,95.13,95.3,25336.0,66.8666,66.9158,66.7964,66.9158,25336.0
2016-05-18 10:50:00,95.3,95.39,95.18,95.25,15412.0,66.9158,66.979,66.8315,66.8806,15412.0
2016-05-18 11:00:00,95.24,95.5,95.24,95.48,13384.0,66.8736,67.0562,66.8736,67.0421,13384.0
2016-05-18 11:10:00,95.49,95.71,95.46,95.66,18265.0,67.0492,67.2036,67.0281,67.1685,18265.0
2016-05-18 11:20:00,95.65,95.94,95.65,95.92,14807.0,67.1615,67.3651,67.1615,67.3511,14807.0
2016-05-18 11:30:00,95.91,96.06,95.88,96.05,25328.0,67.3441,67.4494,67.323,67.4424,25328.0
2016-05-18 11:40:00,96.06,96.09,96.01,96.03,14887.0,67.4494,67.4705,67.4143,67.4283,14887.0
2016-05-18 11:50:00,96.07,96.12,96.02,96.07,25486.0,67.4564,67.4915,67.4213,67.4564,25486.0
2016-05-18 12:00:00,96.06,96.07,96.01,96.01,31417.0,67.4494,67.4564,67.4143,67.4143,31417.0
2016-05-18 12:10:00,96.02,96.1,95.88,96.09,17145.0,67.4213,67.4775,67.323,67.4705,17145.0
2016-05-18 12:20:00,96.11,96.16,96.04,96.08,16599.0,67.4845,67.5196,67.4354,67.4634,16599.0
2016-05-18 12:30:00,96.06,96.22,96.06,96.21,23407.0,67.4494,67.5617,67.4494,67.5547,23407.0
2016-05-18 12:40:00,96.2,96.28,96.19,96.22,19415.0,67.5477,67.6039,67.5407,67.5617,19415.0
2016-05-18 12:50:00,96.22,96.3,96.12,96.29,10763.0,67.5617,67.6179,67.4915,67.6109,10763.0
2016-05-18 13:00:00,96.32,96.38,96.21,96.21,11098.0,67.632,67.6741,67.5547,67.5547,11098.0
2016-05-18 13:10:00,96.23,96.27,96.13,96.13,9304.0,67.5688,67.5969,67.4985,67.4985,9304.0
2016-05-18 13:20:00,96.15,96.29,96.13,96.19,10673.0,67.5126,67.6109,67.4985,67.5407,10673.0
2016-05-18 13:30:00,96.18,96.23,96.06,96.11,18881.0,67.5337,67.5688,67.4494,67.4845,18881.0
2016-05-18 13:40:00,96.09,96.21,96.06,96.17,28996.0,67.4705,67.5547,67.4494,67.5266,28996.0
2016-05-18 13:50:00,96.16,96.16,95.89,95.94,11103.0,67.5196,67.5196,67.33,67.3651,11103.0
2016-05-18 14:00:00,95.88,96.07,95.54,95.85,48395.0,67.323,67.4564,67.0843,67.3019,48395.0
2016-05-18 14:10:00,95.93,95.97,95.55,95.79,49141.0,67.3581,67.3862,67.0913,67.2598,49141.0
2016-05-18 14:20:00,95.83,95.85,95.43,95.49,22938.0,67.2879,67.3019,67.007,67.0492,22938.0
2016-05-18 14:30:00,95.46,95.69,95.38,95.6,19297.0,67.0281,67.1896,66.9719,67.1264,19297.0
2016-05-18 14:40:00,95.61,95.79,95.57,95.76,18466.0,67.1334,67.2598,67.1053,67.2387,18466.0
2016-05-18 14:50:00,95.8,96.12,95.8,96.12,18165.0,67.2668,67.4915,67.2668,67.4915,18165.0
2016-05-18 15:00:00,96.11,96.48,96.08,96.42,41109.0,67.4845,67.7443,67.4634,67.7022,41109.0
2016-05-18 15:10:00,96.43,96.43,96.14,96.37,65340.0,67.7092,67.7092,67.5056,67.6671,65340.0
2016-05-18 15:20:00,96.33,96.36,96.17,96.18,43952.0,67.639,67.66,67.5266,67.5337,43952.0
2016-05-18 15:30:00,96.19,96.56,96.18,96.42,119493.0,67.5407,67.8005,67.5337,67.7022,119493.0
2016-05-18 15:40:00,96.4,96.66,96.36,96.63,101893.0,67.6881,67.8707,67.66,67.8496,101893.0
2016-05-18 15:50:00,96.65,96.83,96.54,96.79,226826.0,67.8637,67.9901,67.7864,67.962,226826.0
2016-05-19 09:30:00,96.5,96.8,96.25,96.5,34099.0,67.7583,67.969,67.5828,67.7583,34099.0
2016-05-19 09:40:00,96.53,97.22,96.47,97.09,90308.0,67.7794,68.2639,67.7373,68.1726,90308.0
2016-05-19 09:50:00,97.07,97.08,95.99,95.99,54950.0,68.1586,68.1656,67.4002,67.4002,54950.0
2016-05-19 10:00:00,96.03,96.13,95.87,96.05,48510.0,67.4283,67.4985,67.316,67.4424,48510.0
2016-05-19 10:10:00,96.09,96.17,95.97,96.07,38347.0,67.4705,67.5266,67.3862,67.4564,38347.0
2016-05-19 10:20:00,96.11,96.12,95.94,96.08,12756.0,67.4845,67.4915,67.3651,67.4634,12756.0
2016-05-19 10:30:00,96.07,96.24,96.02,96.09,22732.0,67.4564,67.5758,67.4213,67.4705,22732.0
2016-05-19 10:40:00,96.06,96.37,96.0,96.23,13633.0,67.4494,67.6671,67.4073,67.5688,13633.0
2016-05-19 10:50:00,96.24,96.26,95.98,95.98,14510.0,67.5758,67.5898,67.3932,67.3932,14510.0
2016-05-19 11:00:00,96.02,96.1,95.81,95.81,14667.0,67.4213,67.4775,67.2739,67.2739,14667.0
2016-05-19 11:10:00,95.8,96.03,95.75,96.0,8367.0,67.2668,67.4283,67.2317,67.4073,8367.0
2016-05-19 11:20:00,95.97,96.02,95.85,95.88,10799.0,67.3862,67.4213,67.3019,67.323,10799.0
2016-05-19 11:30:00,95.87,95.87,95.71,95.77,6244.0,67.316,67.316,67.2036,67.2458,6244.0
2016-05-19 11:40:00,95.76,95.83,95.68,95.83,7216.0,67.2387,67.2879,67.1826,67.2879,7216.0
2016-05-19 11:50:00,95.84,95.86,95.67,95.75,11121.0,67.2949,67.309,67.1756,67.2317,11121.0
2016-05-19 12:00:00,95.73,95.86,95.71,95.83,17070.0,67.2177,67.309,67.2036,67.2879,17070.0
2016-05-19 12:10:00,95.89,95.99,95.89,95.93,6099.0,67.33,67.4002,67.33,67.3581,6099.0
2016-05-19 12:20:00,95.91,95.95,95.81,95.81,7800.0,67.3441,67.3722,67.2739,67.2739,7800.0
2016-05-19 12:30:00,95.82,95.99,95.82,95.98,9268.0,67.2809,67.4002,67.2809,67.3932,9268.0
2016-05-19 12:40:00,96.0,96.0,95.85,95.89,7503.0,67.4073,67.4073,67.3019,67.33,7503.0
2016-05-19 12:50:00,95.87,95.97,95.87,95.89,21170.0,67.316,67.3862,67.316,67.33,21170.0
2016-05-19 13:00:00,95.87,95.99,95.84,95.99,7966.0,67.316,67.4002,67.2949,67.4002,7966.0
2016-05-19 13:10:00,95.98,96.08,95.9,96.08,6970.0,67.3932,67.4634,67.3371,67.4634,6970.0
2016-05-19 13:20:00,96.1,96.12,96.03,96.11,11568.0,67.4775,67.4915,67.4283,67.4845,11568.0
2016-05-19 13:30:00,96.11,96.21,96.11,96.18,7424.0,67.4845,67.5547,67.4845,67.5337,7424.0
2016-05-19 13:40:00,96.15,96.24,96.1,96.13,18887.0,67.5126,67.5758,67.4775,67.4985,18887.0
2016-05-19 13:50:00,96.11,96.12,95.98,95.98,7041.0,67.4845,67.4915,67.3932,67.3932,7041.0
2016-05-19 14:00:00,96.01,96.1,95.99,96.05,13664.0,67.4143,67.4775,67.4002,67.4424,13664.0
2016-05-19 14:10:00,96.05,96.15,96.02,96.1,85813.0,67.4424,67.5126,67.4213,67.4775,85813.0
2016-05-19 14:20:00,96.09,96.12,95.99,96.08,19155.0,67.4705,67.4915,67.4002,67.4634,19155.0
2016-05-19 14:30:00,96.08,96.08,95.82,95.82,16588.0,67.4634,67.4634,67.2809,67.2809,16588.0
2016-05-19 14:40:00,95.83,95.84,95.7,95.73,29640.0,67.2879,67.2949,67.1966,67.2177,29640.0
2016-05-19 14:50:00,95.72,95.82,95.71,95.75,14156.0,67.2107,67.2809,67.2036,67.2317,14156.0
2016-05-19 15:00:00,95.76,95.91,95.75,95.87,13994.0,67.2387,67.3441,67.2317,67.316,13994.0
2016-05-19 15:10:00,95.88,95.96,95.84,95.95,16656.0,67.323,67.3792,67.2949,67.3722,16656.0
2016-05-19 15:20:00,95.96,96.11,95.89,95.89,24524.0,67.3792,67.4845,67.33,67.33,24524.0
2016-05-19 15:30:00,95.92,95.96,95.81,95.85,39172.0,67.3511,67.3792,67.2739,67.3019,39172.0
2016-05-19 15:40:00,95.86,95.86,95.72,95.85,96136.0,67.309,67.309,67.2107,67.3019,96136.0
2016-05-19 15:50:00,95.85,95.86,95.72,95.78,152495.0,67.3019,67.309,67.2107,67.2528,152495.0
2016-05-20 09:30:00,95.9,96.38,95.58,96.32,129286.0,67.3371,67.6741,67.1124,67.632,129286.0
2016-05-20 09:40:00,96.28,96.55,96.28,96.4,26053.0,67.6039,67.7935,67.6039,67.6881,26053.0
2016-05-20 09:50:00,96.44,96.6,96.44,96.52,27697.0,67.7162,67.8286,67.7162,67.7724,27697.0
2016-05-20 10:00:00,96.56,96.59,96.38,96.46,24172.0,67.8005,67.8215,67.6741,67.7303,24172.0
2016-05-20 10:10:00,96.51,96.77,96.49,96.75,16332.0,67.7654,67.9479,67.7513,67.9339,16332.0
2016-05-20 10:20:00,96.77,96.9,96.66,96.84,19856.0,67.9479,68.0392,67.8707,67.9971,19856.0
2016-05-20 10:30:00,96.86,96.9,96.82,96.85,19095.0,68.0111,68.0392,67.983,68.0041,19095.0
2016-05-20 10:40:00,96.83,96.89,96.75,96.85,14427.0,67.9901,68.0322,67.9339,68.0041,14427.0
2016-05-20 10:50:00,96.86,96.86,96.6,96.68,14029.0,68.0111,68.0111,67.8286,67.8847,14029.0
2016-05-20 11:00:00,96.67,96.74,96.54,96.54,21584.0,67.8777,67.9269,67.7864,67.7864,21584.0
2016-05-20 11:10:00,96.52,96.57,96.46,96.56,15254.0,67.7724,67.8075,67.7303,67.8005,15254.0
2016-05-20 11:20:00,96.59,96.6,96.44,96.58,24430.0,67.8215,67.8286,67.7162,67.8145,24430.0
2016-05-20 11:30:00,96.6,96.86,96.59,96.83,11850.0,67.8286,68.0111,67.8215,67.9901,11850.0
2016-05-20 11:40:00,96.85,96.88,96.69,96.73,12733.0,68.0041,68.0252,67.8918,67.9198,12733.0
2016-05-20 11:50:00,96.73,96.79,96.65,96.77,6950.0,67.9198,67.962,67.8637,67.9479,6950.0
2016-05-20 12:00:00,96.8,96.8,96.67,96.69,4500.0,67.969,67.969,67.8777,67.8918,4500.0
2016-05-20 12:10:00,96.67,96.72,96.64,96.69,6416.0,67.8777,67.9128,67.8566,67.8918,6416.0
2016-05-20 12:20:00,96.7,96.73,96.68,96.68,4133.0,67.8988,67.9198,67.8847,67.8847,4133.0
2016-05-20 12:30:00,96.67,96.76,96.63,96.74,8009.0,67.8777,67.9409,67.8496,67.9269,8009.0
2016-05-20 12:40:00,96.74,96.76,96.63,96.66,6412.0,67.9269,67.9409,67.8496,67.8707,6412.0
2016-05-20 12:50:00,96.66,96.69,96.63,96.66,8100.0,67.8707,67.8918,67.8496,67.8707,8100.0
2016-05-20 13:00:00,96.64,96.64,96.51,96.55,9801.0,67.8566,67.8566,67.7654,67.7935,9801.0
2016-05-20 13:10:00,96.54,96.55,96.49,96.53,9972.0,67.7864,67.7935,67.7513,67.7794,9972.0
2016-05-20 13:20:00,96.52,96.54,96.45,96.46,8263.0,67.7724,67.7864,67.7232,67.7303,8263.0
2016-05-20 13:30:00,96.45,96.47,96.34,96.36,17994.0,67.7232,67.7373,67.646,67.66,17994.0
2016-05-20 13:40:00,96.35,96.38,96.3,96.32,10761.0,67.653,67.6741,67.6179,67.632,10761.0
2016-05-20 13:50:00,96.33,96.36,96.3,96.35,5908.0,67.639,67.66,67.6179,67.653,5908.0
2016-05-20 14:00:00,96.36,96.37,96.31,96.35,13227.0,67.66,67.6671,67.6249,67.653,13227.0
2016-05-20 14:10:00,96.34,96.39,96.3,96.39,8017.0,67.646,67.6811,67.6179,67.6811,8017.0
2016-05-20 14:20:00,96.38,96.51,96.36,96.51,8678.0,67.6741,67.7654,67.66,67.7654,8678.0
2016-05-20 14:30:00,96.5,96.53,96.42,96.42,7231.0,67.7583,67.7794,67.7022,67.7022,7231.0
2016-05-20 14:40:00,96.41,96.49,96.38,96.48,14188.0,67.6952,67.7513,67.6741,67.7443,14188.0
2016-05-20 14:50:00,96.48,96.49,96.32,96.35,10842.0,67.7443,67.7513,67.632,67.653,10842.0
2016-05-20 15:00:00,96.36,96.36,96.12,96.13,16342.0,67.66,67.66,67.4915,67.4985,16342.0
2016-05-20 15:10:00,96.15,96.26,96.1,96.26,20660.0,67.5126,67.5898,67.4775,67.5898,20660.0
2016-05-20 15:20:00,96.25,96.25,96.08,96.1,13759.0,67.5828,67.5828,67.4634,67.4775,13759.0
2016-05-20 15:30:00,96.11,96.2,96.1,96.16,21891.0,67.4845,67.5477,67.4775,67.5196,21891.0
2016-05-20 15:40:00,96.15,96.27,96.14,96.26,38522.0,67.5126,67.5969,67.5056,67.5898,38522.0
2016-05-20 15:50:00,96.29,96.47,96.29,96.45,114727.0,67.6109,67.7373,67.6109,67.7232,114727.0
2016-05-23 09:30:00,96.7,96.92,96.37,96.57,22469.0,67.8988,68.0533,67.6671,67.8075,22469.0
2016-05-23 09:40:00,96.72,96.79,96.34,96.47,18636.0,67.9128,67.962,67.646,67.7373,18636.0
2016-05-23 09:50:00,96.48,96.48,96.12,96.12,5000.0,67.7443,67.7443,67.4915,67.4915,5000.0
2016-05-23 10:00:00,96.12,96.5,96.12,96.35,10285.0,67.4915,67.7583,67.4915,67.653,10285.0
2016-05-23 10:10:00,96.34,96.39,96.24,96.3,11252.0,67.646,67.6811,67.5758,67.6179,11252.0
2016-05-23 10:20:00,96.34,96.45,96.22,96.22,4811.0,67.646,67.7232,67.5617,67.5617,4811.0
2016-05-23 10:30:00,96.27,96.33,96.21,96.23,8200.0,67.5969,67.639,67.5547,67.5688,8200.0
2016-05-23 10:40:00,96.28,96.3,96.19,96.3,4960.0,67.6039,67.6179,67.5407,67.6179,4960.0
2016-05-23 10:50:00,96.31,96.41,96.27,96.38,12979.0,67.6249,67.6952,67.5969,67.6741,12979.0
2016-05-23 11:00:00,96.4,96.52,96.36,96.47,14340.0,67.6881,67.7724,67.66,67.7373,14340.0
2016-05-23 11:10:00,96.48,96.56,96.47,96.49,8524.0,67.7443,67.8005,67.7373,67.7513,8524.0
2016-05-23 11:20:00,96.49,96.6,96.38,96.59,6836.0,67.7513,67.8286,67.6741,67.8215,6836.0
2016-05-23 11:30:00,96.62,96.63,96.41,96.41,11843.0,67.8426,67.8496,67.6952,67.6952,11843.0
2016-05-23 11:40:00,96.46,96.54,96.41,96.51,5303.0,67.7303,67.7864,67.6952,67.7654,5303.0
2016-05-23 11:50:00,96.55,96.55,96.47,96.51,5385.0,67.7935,67.7935,67.7373,67.7654,5385.0
2016-05-23 12:00:00,96.51,96.58,96.51,96.51,5315.0,67.7654,67.8145,67.7654,67.7654,5315.0
2016-05-23 12:10:00,96.47,96.55,96.47,96.5,5706.0,67.7373,67.7935,67.7373,67.7583,5706.0
2016-05-23 12:20:00,96.53,96.74,96.52,96.67,13622.0,67.7794,67.9269,67.7724,67.8777,13622.0
2016-05-23 12:30:00,96.69,96.72,96.63,96.63,6725.0,67.8918,67.9128,67.8496,67.8496,6725.0
2016-05-23 12:40:00,96.62,96.75,96.61,96.73,7121.0,67.8426,67.9339,67.8356,67.9198,7121.0
2016-05-23 12:50:00,96.71,96.74,96.66,96.73,5958.0,67.9058,67.9269,67.8707,67.9198,5958.0
2016-05-23 13:00:00,96.74,96.8,96.71,96.73,5835.0,67.9269,67.969,67.9058,67.9198,5835.0
2016-05-23 13:10:00,96.78,96.89,96.76,96.83,9189.0,67.955,68.0322,67.9409,67.9901,9189.0
2016-05-23 13:20:00,96.84,96.87,96.75,96.75,8708.0,67.9971,68.0181,67.9339,67.9339,8708.0
2016-05-23 13:30:00,96.76,96.82,96.73,96.81,5892.0,67.9409,67.983,67.9198,67.976,5892.0
2016-05-23 13:40:00,96.8,96.81,96.73,96.73,9500.0,67.969,67.976,67.9198,67.9198,9500.0
2016-05-23 13:50:00,96.72,96.75,96.66,96.66,6725.0,67.9128,67.9339,67.8707,67.8707,6725.0
2016-05-23 14:00:00,96.68,96.7,96.59,96.62,6800.0,67.8847,67.8988,67.8215,67.8426,6800.0
2016-05-23 14:10:00,96.62,96.73,96.6,96.71,5645.0,67.8426,67.9198,67.8286,67.9058,5645.0
2016-05-23 14:20:00,96.72,96.74,96.63,96.74,7969.0,67.9128,67.9269,67.8496,67.9269,7969.0
2016-05-23 14:30:00,96.75,96.79,96.72,96.79,5479.0,67.9339,67.962,67.9128,67.962,5479.0
2016-05-23 14:40:00,96.8,96.85,96.73,96.77,6152.0,67.969,68.0041,67.9198,67.9479,6152.0
2016-05-23 14:50:00,96.8,96.88,96.79,96.84,9355.0,67.969,68.0252,67.962,67.9971,9355.0
2016-05-23 15:00:00,96.83,96.86,96.77,96.85,10794.0,67.9901,68.0111,67.9479,68.0041,10794.0
2016-05-23 15:10:00,96.81,96.86,96.79,96.81,8796.0,67.976,68.0111,67.962,67.976,8796.0
2016-05-23 15:20:00,96.82,96.89,96.8,96.81,19681.0,67.983,68.0322,67.969,67.976,19681.0
2016-05-23 15:30:00,96.8,96.83,96.74,96.78,13384.0,67.969,67.9901,67.9269,67.955,13384.0
2016-05-23 15:40:00,96.76,96.77,96.67,96.74,18792.0,67.9409,67.9479,67.8777,67.9269,18792.0
2016-05-23 15:50:00,96.72,96.72,96.56,96.63,74259.0,67.9128,67.9128,67.8005,67.8496,74259.0
2016-05-24 09:30:00,96.95,97.5,96.34,97.36,34397.0,68.0743,68.4605,67.646,68.3622,34397.0
2016-05-24 09:40:00,97.32,97.81,97.32,97.81,35887.0,68.3341,68.6782,68.3341,68.6782,35887.0
2016-05-24 09:50:00,97.79,97.85,97.6,97.63,24326.0,68.6641,68.7063,68.5307,68.5518,24326.0
2016-05-24 10:00:00,97.69,97.8,97.48,97.64,51189.0,68.5939,68.6712,68.4465,68.5588,51189.0
2016-05-24 10:10:00,97.61,97.7,97.52,97.55,26080.0,68.5377,68.6009,68.4745,68.4956,26080.0
2016-05-24 10:20:00,97.55,97.62,97.45,97.51,40367.0,68.4956,68.5448,68.4254,68.4675,40367.0
2016-05-24 10:30:00,97.52,97.57,97.35,97.47,37004.0,68.4745,68.5097,68.3552,68.4394,37004.0
2016-05-24 10:40:00,97.46,97.54,97.41,97.54,45743.0,68.4324,68.4886,68.3973,68.4886,45743.0
2016-05-24 10:50:00,97.54,97.61,97.48,97.48,22021.0,68.4886,68.5377,68.4465,68.4465,22021.0
2016-05-24 11:00:00,97.51,97.58,97.33,97.33,32164.0,68.4675,68.5167,68.3411,68.3411,32164.0
2016-05-24 11:10:00,97.33,97.41,97.3,97.38,22577.0,68.3411,68.3973,68.3201,68.3762,22577.0
2016-05-24 11:20:00,97.38,97.44,97.31,97.35,17491.0,68.3762,68.4184,68.3271,68.3552,17491.0
2016-05-24 11:30:00,97.34,97.45,97.32,97.36,10287.0,68.3482,68.4254,68.3341,68.3622,10287.0
2016-05-24 11:40:00,97.37,97.55,97.37,97.54,20239.0,68.3692,68.4956,68.3692,68.4886,20239.0
2016-05-24 11:50:00,97.52,97.56,97.39,97.55,11477.0,68.4745,68.5026,68.3833,68.4956,11477.0
2016-05-24 12:00:00,97.55,97.56,97.51,97.53,11263.0,68.4956,68.5026,68.4675,68.4816,11263.0
2016-05-24 12:10:00,97.56,97.63,97.53,97.57,19893.0,68.5026,68.5518,68.4816,68.5097,19893.0
2016-05-24 12:20:00,97.55,97.59,97.53,97.54,20502.0,68.4956,68.5237,68.4816,68.4886,20502.0
2016-05-24 12:30:00,97.56,97.58,97.45,97.53,11053.0,68.5026,68.5167,68.4254,68.4816,11053.0
2016-05-24 12:40:00,97.51,97.57,97.47,97.53,9400.0,68.4675,68.5097,68.4394,68.4816,9400.0
2016-05-24 12:50:00,97.53,97.58,97.49,97.52,16545.0,68.4816,68.5167,68.4535,68.4745,16545.0
2016-05-24 13:00:00,97.53,97.6,97.46,97.47,20438.0,68.4816,68.5307,68.4324,68.4394,20438.0
2016-05-24 13:10:00,97.45,97.56,97.45,97.54,16178.0,68.4254,68.5026,68.4254,68.4886,16178.0
2016-05-24 13:20:00,97.57,97.6,97.45,97.49,15695.0,68.5097,68.5307,68.4254,68.4535,15695.0
2016-05-24 13:30:00,97.5,97.55,97.48,97.51,7844.0,68.4605,68.4956,68.4465,68.4675,7844.0
2016-05-24 13:40:00,97.52,97.64,97.44,97.59,11617.0,68.4745,68.5588,68.4184,68.5237,11617.0
2016-05-24 13:50:00,97.62,97.65,97.59,97.63,9902.0,68.5448,68.5658,68.5237,68.5518,9902.0
2016-05-24 14:00:00,97.6,97.71,97.59,97.64,14779.0,68.5307,68.608,68.5237,68.5588,14779.0
2016-05-24 14:10:00,97.64,97.74,97.61,97.73,19288.0,68.5588,68.629,68.5377,68.622,19288.0
2016-05-24 14:20:00,97.73,97.78,97.67,97.69,7639.0,68.622,68.6571,68.5799,68.5939,7639.0
2016-05-24 14:30:00,97.71,97.73,97.67,97.72,15660.0,68.608,68.622,68.5799,68.615,15660.0
2016-05-24 14:40:00,97.73,97.77,97.67,97.76,10865.0,68.622,68.6501,68.5799,68.6431,10865.0
2016-05-24 14:50:00,97.76,97.83,97.75,97.75,16903.0,68.6431,68.6922,68.636,68.636,16903.0
2016-05-24 15:00:00,97.77,97.95,97.77,97.93,31838.0,68.6501,68.7765,68.6501,68.7624,31838.0
2016-05-24 15:10:00,97.92,97.98,97.91,97.97,18960.0,68.7554,68.7975,68.7484,68.7905,18960.0
2016-05-24 15:20:00,97.96,98.04,97.93,98.0,36166.0,68.7835,68.8397,68.7624,68.8116,36166.0
2016-05-24 15:30:00,98.02,98.02,97.91,97.99,18324.0,68.8256,68.8256,68.7484,68.8046,18324.0
2016-05-24 15:40:00,97.98,98.04,97.96,97.99,23729.0,68.7975,68.8397,68.7835,68.8046,23729.0
2016-05-24 15:50:00,97.99,98.02,97.94,97.94,74761.0,68.8046,68.8256,68.7695,68.7695,74761.0
2016-05-25 09:30:00,98.1,98.5,98.08,98.27,43405.0,68.8818,69.1627,68.8678,69.0012,43405.0
2016-05-25 09:40:00,98.22,98.35,97.95,98.08,9703.0,68.9661,69.0573,68.7765,68.8678,9703.0
2016-05-25 09:50:00,98.09,98.11,97.75,97.75,21196.0,68.8748,68.8888,68.636,68.636,21196.0
2016-05-25 10:00:00,97.79,97.85,97.71,97.74,20421.0,68.6641,68.7063,68.608,68.629,20421.0
2016-05-25 10:10:00,97.79,97.82,97.6,97.64,22504.0,68.6641,68.6852,68.5307,68.5588,22504.0
2016-05-25 10:20:00,97.69,97.7,97.39,97.39,40730.0,68.5939,68.6009,68.3833,68.3833,40730.0
2016-05-25 10:30:00,97.37,97.74,97.37,97.67,47354.0,68.3692,68.629,68.3692,68.5799,47354.0
2016-05-25 10:40:00,97.64,97.74,97.48,97.69,40623.0,68.5588,68.629,68.4465,68.5939,40623.0
2016-05-25 10:50:00,97.69,97.85,97.6,97.82,17679.0,68.5939,68.7063,68.5307,68.6852,17679.0
2016-05-25 11:00:00,97.81,97.86,97.67,97.71,25823.0,68.6782,68.7133,68.5799,68.608,25823.0
2016-05-25 11:10:00,97.69,97.77,97.53,97.56,16983.0,68.5939,68.6501,68.4816,68.5026,16983.0
2016-05-25 11:20:00,97.56,97.59,97.44,97.54,28226.0,68.5026,68.5237,68.4184,68.4886,28226.0
2016-05-25 11:30:00,97.56,97.63,97.53,97.56,17553.0,68.5026,68.5518,68.4816,68.5026,17553.0
2016-05-25 11:40:00,97.53,97.53,97.34,97.37,8400.0,68.4816,68.4816,68.3482,68.3692,8400.0
2016-05-25 11:50:00,97.36,97.44,97.34,97.4,70325.0,68.3622,68.4184,68.3482,68.3903,70325.0
2016-05-25 12:00:00,97.41,97.6,97.41,97.53,17443.0,68.3973,68.5307,68.3973,68.4816,17443.0
2016-05-25 12:10:00,97.52,97.52,97.38,97.38,17525.0,68.4745,68.4745,68.3762,68.3762,17525.0
2016-05-25 12:20:00,97.36,97.43,97.36,97.41,13712.0,68.3622,68.4114,68.3622,68.3973,13712.0
2016-05-25 12:30:00,97.4,97.47,97.36,97.46,9457.0,68.3903,68.4394,68.3622,68.4324,9457.0
2016-05-25 12:40:00,97.45,97.45,97.35,97.37,11822.0,68.4254,68.4254,68.3552,68.3692,11822.0
2016-05-25 12:50:00,97.39,97.45,97.39,97.41,24597.0,68.3833,68.4254,68.3833,68.3973,24597.0
2016-05-25 13:00:00,97.42,97.47,97.39,97.42,26010.0,68.4043,68.4394,68.3833,68.4043,26010.0
2016-05-25 13:10:00,97.42,97.52,97.38,97.48,15300.0,68.4043,68.4745,68.3762,68.4465,15300.0
2016-05-25 13:20:00,97.45,97.66,97.45,97.65,12394.0,68.4254,68.5729,68.4254,68.5658,12394.0
2016-05-25 13:30:00,97.66,97.67,97.6,97.65,21780.0,68.5729,68.5799,68.5307,68.5658,21780.0
2016-05-25 13:40:00,97.67,97.68,97.5,97.51,13559.0,68.5799,68.5869,68.4605,68.4675,13559.0
2016-05-25 13:50:00,97.49,97.65,97.49,97.65,15656.0,68.4535,68.5658,68.4535,68.5658,15656.0
2016-05-25 14:00:00,97.64,97.67,97.58,97.64,15773.0,68.5588,68.5799,68.5167,68.5588,15773.0
2016-05-25 14:10:00,97.65,97.82,97.63,97.81,17940.0,68.5658,68.6852,68.5518,68.6782,17940.0
2016-05-25 14:20:00,97.79,97.81,97.76,97.78,11914.0,68.6641,68.6782,68.6431,68.6571,11914.0
2016-05-25 14:30:00,97.77,97.81,97.73,97.76,23230.0,68.6501,68.6782,68.622,68.6431,23230.0
2016-05-25 14:40:00,97.79,97.8,97.68,97.68,15519.0,68.6641,68.6712,68.5869,68.5869,15519.0
2016-05-25 14:50:00,97.69,97.71,97.62,97.64,12746.0,68.5939,68.608,68.5448,68.5588,12746.0
2016-05-25 15:00:00,97.65,97.78,97.62,97.77,22237.0,68.5658,68.6571,68.5448,68.6501,22237.0
2016-05-25 15:10:00,97.77,97.89,97.75,97.86,47719.0,68.6501,68.7343,68.636,68.7133,47719.0
2016-05-25 15:20:00,97.86,97.98,97.86,97.98,20687.0,68.7133,68.7975,68.7133,68.7975,20687.0
2016-05-25 15:30:00,97.97,97.98,97.83,97.85,31188.0,68.7905,68.7975,68.6922,68.7063,31188.0
2016-05-25 15:40:00,97.83,97.88,97.78,97.81,39076.0,68.6922,68.7273,68.6571,68.6782,39076.0
2016-05-25 15:50:00,97.78,97.8,97.69,97.72,88186.0,68.6571,68.6712,68.5939,68.615,88186.0
2016-05-26 09:30:00,96.44,97.89,96.44,97.56,71416.0,67.7162,68.7343,67.7162,68.5026,71416.0
2016-05-26 09:40:00,97.51,97.54,97.15,97.41,20390.0,68.4675,68.4886,68.2148,68.3973,20390.0
2016-05-26 09:50:00,97.48,97.53,97.01,97.01,25974.0,68.4465,68.4816,68.1164,68.1164,25974.0
2016-05-26 10:00:00,97.05,97.28,96.89,96.96,15914.0,68.1445,68.306,68.0322,68.0813,15914.0
2016-05-26 10:10:00,96.92,97.05,96.87,96.88,29247.0,68.0533,68.1445,68.0181,68.0252,29247.0
2016-05-26 10:20:00,96.9,97.03,96.8,96.81,16263.0,68.0392,68.1305,67.969,67.976,16263.0
2016-05-26 10:30:00,96.81,97.19,96.81,97.16,8834.0,67.976,68.2428,67.976,68.2218,8834.0
2016-05-26 10:40:00,97.21,97.27,97.07,97.14,13526.0,68.2569,68.299,68.1586,68.2077,13526.0
2016-05-26 10:50:00,97.15,97.16,96.89,96.96,11181.0,68.2148,68.2218,68.0322,68.0813,11181.0
2016-05-26 11:00:00,96.95,96.99,96.79,96.89,15162.0,68.0743,68.1024,67.962,68.0322,15162.0
2016-05-26 11:10:00,96.9,97.11,96.9,97.06,14295.0,68.0392,68.1867,68.0392,68.1516,14295.0
2016-05-26 11:20:00,97.1,97.22,97.07,97.2,6080.0,68.1796,68.2639,68.1586,68.2499,6080.0
2016-05-26 11:30:00,97.19,97.23,97.13,97.17,16404.0,68.2428,68.2709,68.2007,68.2288,16404.0
2016-05-26 11:40:00,97.2,97.23,97.12,97.18,4431.0,68.2499,68.2709,68.1937,68.2358,4431.0
2016-05-26 11:50:00,97.17,97.17,97.04,97.13,12310.0,68.2288,68.2288,68.1375,68.2007,12310.0
2016-05-26 12:00:00,97.07,97.3,97.07,97.29,6627.0,68.1586,68.3201,68.1586,68.3131,6627.0
2016-05-26 12:10:00,97.3,97.35,97.09,97.09,6165.0,68.3201,68.3552,68.1726,68.1726,6165.0
2016-05-26 12:20:00,97.08,97.12,96.98,97.0,6385.0,68.1656,68.1937,68.0954,68.1094,6385.0
2016-05-26 12:30:00,96.99,97.08,96.99,97.07,9889.0,68.1024,68.1656,68.1024,68.1586,9889.0
2016-05-26 12:40:00,97.06,97.2,97.06,97.18,11489.0,68.1516,68.2499,68.1516,68.2358,11489.0
2016-05-26 12:50:00,97.18,97.2,97.09,97.18,13212.0,68.2358,68.2499,68.1726,68.2358,13212.0
2016-05-26 13:00:00,97.18,97.38,97.15,97.37,14348.0,68.2358,68.3762,68.2148,68.3692,14348.0
2016-05-26 13:10:00,97.35,97.46,97.34,97.41,11339.0,68.3552,68.4324,68.3482,68.3973,11339.0
2016-05-26 13:20:00,97.42,97.53,97.42,97.53,11032.0,68.4043,68.4816,68.4043,68.4816,11032.0
2016-05-26 13:30:00,97.52,97.63,97.5,97.6,13933.0,68.4745,68.5518,68.4605,68.5307,13933.0
2016-05-26 13:40:00,97.63,97.63,97.42,97.52,7254.0,68.5518,68.5518,68.4043,68.4745,7254.0
2016-05-26 13:50:00,97.52,97.52,97.42,97.44,6314.0,68.4745,68.4745,68.4043,68.4184,6314.0
2016-05-26 14:00:00,97.46,97.5,97.4,97.48,14718.0,68.4324,68.4605,68.3903,68.4465,14718.0
2016-05-26 14:10:00,97.47,97.5,97.46,97.47,6074.0,68.4394,68.4605,68.4324,68.4394,6074.0
2016-05-26 14:20:00,97.46,97.5,97.38,97.44,9964.0,68.4324,68.4605,68.3762,68.4184,9964.0
2016-05-26 14:30:00,97.44,97.46,97.35,97.35,19375.0,68.4184,68.4324,68.3552,68.3552,19375.0
2016-05-26 14:40:00,97.37,97.53,97.37,97.5,12617.0,68.3692,68.4816,68.3692,68.4605,12617.0
2016-05-26 14:50:00,97.5,97.7,97.47,97.52,44094.0,68.4605,68.6009,68.4394,68.4745,44094.0
2016-05-26 15:00:00,97.54,97.75,97.51,97.75,23914.0,68.4886,68.636,68.4675,68.636,23914.0
2016-05-26 15:10:00,97.76,97.78,97.69,97.77,37156.0,68.6431,68.6571,68.5939,68.6501,37156.0
2016-05-26 15:20:00,97.77,97.85,97.68,97.7,47731.0,68.6501,68.7063,68.5869,68.6009,47731.0
2016-05-26 15:30:00,97.69,97.75,97.65,97.65,59640.0,68.5939,68.636,68.5658,68.5658,59640.0
2016-05-26 15:40:00,97.65,97.65,97.56,97.6,75271.0,68.5658,68.5658,68.5026,68.5307,75271.0
2016-05-26 15:50:00,97.6,97.6,97.43,97.48,132206.0,68.5307,68.5307,68.4114,68.4465,132206.0
2016-05-27 09:30:00,97.97,98.75,97.87,98.66,52374.0,68.7905,69.3382,68.7203,69.275,52374.0
2016-05-27 09:40:00,98.63,98.71,98.13,98.19,19729.0,69.2539,69.3101,68.9029,68.945,19729.0
2016-05-27 09:50:00,98.17,98.38,98.17,98.3,12232.0,68.931,69.0784,68.931,69.0222,12232.0
2016-05-27 10:00:00,98.33,98.36,97.97,98.0,8862.0,69.0433,69.0644,68.7905,68.8116,8862.0
2016-05-27 10:10:00,98.02,98.07,97.91,97.91,5753.0,68.8256,68.8607,68.7484,68.7484,5753.0
2016-05-27 10:20:00,97.9,97.96,97.81,97.86,12277.0,68.7414,68.7835,68.6782,68.7133,12277.0
2016-05-27 10:30:00,97.82,97.93,97.82,97.84,13436.0,68.6852,68.7624,68.6852,68.6992,13436.0
2016-05-27 10:40:00,97.83,97.86,97.62,97.64,15618.0,68.6922,68.7133,68.5448,68.5588,15618.0
2016-05-27 10:50:00,97.63,97.75,97.6,97.65,6983.0,68.5518,68.636,68.5307,68.5658,6983.0
2016-05-27 11:00:00,97.69,97.91,97.64,97.9,15480.0,68.5939,68.7484,68.5588,68.7414,15480.0
2016-05-27 11:10:00,97.93,98.05,97.78,97.83,14758.0,68.7624,68.8467,68.6571,68.6922,14758.0
2016-05-27 11:20:00,97.83,98.0,97.78,98.0,7087.0,68.6922,68.8116,68.6571,68.8116,7087.0
2016-05-27 11:30:00,98.03,98.11,97.99,98.1,5151.0,68.8327,68.8888,68.8046,68.8818,5151.0
2016-05-27 11:40:00,98.09,98.11,97.87,97.87,5369.0,68.8748,68.8888,68.7203,68.7203,5369.0
2016-05-27 11:50:00,97.86,98.21,97.83,98.2,37422.0,68.7133,68.959,68.6922,68.952,37422.0
2016-05-27 12:00:00,98.2,98.2,98.09,98.11,18598.0,68.952,68.952,68.8748,68.8888,18598.0
2016-05-27 12:10:00,98.13,98.15,98.11,98.12,4400.0,68.9029,68.9169,68.8888,68.8958,4400.0
2016-05-27 12:20:00,98.14,98.18,98.12,98.18,6404.0,68.9099,68.938,68.8958,68.938,6404.0
2016-05-27 12:30:00,98.19,98.19,98.14,98.18,2201.0,68.945,68.945,68.9099,68.938,2201.0
2016-05-27 12:40:00,98.16,98.19,98.13,98.14,2579.0,68.9239,68.945,68.9029,68.9099,2579.0
2016-05-27 12:50:00,98.12,98.13,98.05,98.07,7500.0,68.8958,68.9029,68.8467,68.8607,7500.0
2016-05-27 13:00:00,98.09,98.1,98.06,98.06,9937.0,68.8748,68.8818,68.8537,68.8537,9937.0
2016-05-27 13:10:00,98.07,98.11,98.06,98.08,3400.0,68.8607,68.8888,68.8537,68.8678,3400.0
2016-05-27 13:20:00,98.07,98.1,98.05,98.07,10510.0,68.8607,68.8818,68.8467,68.8607,10510.0
2016-05-27 13:30:00,98.09,98.16,98.08,98.11,4810.0,68.8748,68.9239,68.8678,68.8888,4810.0
2016-05-27 13:40:00,98.1,98.2,98.08,98.13,5012.0,68.8818,68.952,68.8678,68.9029,5012.0
2016-05-27 13:50:00,98.15,98.15,98.04,98.06,6452.0,68.9169,68.9169,68.8397,68.8537,6452.0
2016-05-27 14:00:00,98.06,98.19,98.05,98.19,9498.0,68.8537,68.945,68.8467,68.945,9498.0
2016-05-27 14:10:00,98.17,98.17,98.07,98.07,4200.0,68.931,68.931,68.8607,68.8607,4200.0
2016-05-27 14:20:00,98.07,98.15,98.02,98.11,7328.0,68.8607,68.9169,68.8256,68.8888,7328.0
2016-05-27 14:30:00,98.1,98.18,98.09,98.16,11650.0,68.8818,68.938,68.8748,68.9239,11650.0
2016-05-27 14:40:00,98.14,98.37,98.1,98.3,28737.0,68.9099,69.0714,68.8818,69.0222,28737.0
2016-05-27 14:50:00,98.27,98.39,98.27,98.32,11366.0,69.0012,69.0854,69.0012,69.0363,11366.0
2016-05-27 15:00:00,98.3,98.41,98.29,98.41,14868.0,69.0222,69.0995,69.0152,69.0995,14868.0
2016-05-27 15:10:00,98.41,98.46,98.41,98.45,11984.0,69.0995,69.1346,69.0995,69.1276,11984.0
2016-05-27 15:20:00,98.45,98.46,98.36,98.42,16998.0,69.1276,69.1346,69.0644,69.1065,16998.0
2016-05-27 15:30:00,98.42,98.49,98.38,98.49,17791.0,69.1065,69.1556,69.0784,69.1556,17791.0
2016-05-27 15:40:00,98.48,98.58,98.41,98.51,45862.0,69.1486,69.2188,69.0995,69.1697,45862.0
2016-05-27 15:50:00,98.51,98.63,98.48,98.61,116669.0,69.1697,69.2539,69.1486,69.2399,116669.0
2016-05-31 09:30:00,98.62,99.0,98.49,98.89,53723.0,69.2469,69.5137,69.1556,69.4365,53723.0
2016-05-31 09:40:00,98.93,98.93,98.48,98.49,16378.0,69.4646,69.4646,69.1486,69.1556,16378.0
2016-05-31 09:50:00,98.46,98.59,98.46,98.49,29562.0,69.1346,69.2259,69.1346,69.1556,29562.0
2016-05-31 10:00:00,98.52,98.74,98.44,98.69,69161.0,69.1767,69.3312,69.1205,69.2961,69161.0
2016-05-31 10:10:00,98.62,98.72,98.52,98.69,30599.0,69.2469,69.3171,69.1767,69.2961,30599.0
2016-05-31 10:20:00,98.71,98.76,98.62,98.69,25849.0,69.3101,69.3452,69.2469,69.2961,25849.0
2016-05-31 10:30:00,98.68,98.73,98.62,98.66,30473.0,69.2891,69.3242,69.2469,69.275,30473.0
2016-05-31 10:40:00,98.66,98.86,98.57,98.58,83860.0,69.275,69.4154,69.2118,69.2188,83860.0
2016-05-31 10:50:00,98.6,98.6,98.28,98.29,28001.0,69.2329,69.2329,69.0082,69.0152,28001.0
2016-05-31 11:00:00,98.32,98.37,98.07,98.14,35857.0,69.0363,69.0714,68.8607,68.9099,35857.0
2016-05-31 11:10:00,98.12,98.12,97.8,97.84,39963.0,68.8958,68.8958,68.6712,68.6992,39963.0
2016-05-31 11:20:00,97.84,97.97,97.81,97.88,25438.0,68.6992,68.7905,68.6782,68.7273,25438.0
2016-05-31 11:30:00,97.89,97.99,97.84,97.93,15232.0,68.7343,68.8046,68.6992,68.7624,15232.0
2016-05-31 11:40:00,97.99,97.99,97.85,97.87,10890.0,68.8046,68.8046,68.7063,68.7203,10890.0
2016-05-31 11:50:00,97.9,97.92,97.77,97.81,9988.0,68.7414,68.7554,68.6501,68.6782,9988.0
2016-05-31 12:00:00,97.82,97.83,97.72,97.77,8902.0,68.6852,68.6922,68.615,68.6501,8902.0
2016-05-31 12:10:00,97.75,97.82,97.73,97.8,6505.0,68.636,68.6852,68.622,68.6712,6505.0
2016-05-31 12:20:00,97.79,97.86,97.76,97.76,9574.0,68.6641,68.7133,68.6431,68.6431,9574.0
2016-05-31 12:30:00,97.76,97.81,97.67,97.71,8670.0,68.6431,68.6782,68.5799,68.608,8670.0
2016-05-31 12:40:00,97.7,97.75,97.64,97.65,10623.0,68.6009,68.636,68.5588,68.5658,10623.0
2016-05-31 12:50:00,97.64,97.81,97.59,97.81,46189.0,68.5588,68.6782,68.5237,68.6782,46189.0
2016-05-31 13:00:00,97.83,97.86,97.75,97.76,23407.0,68.6922,68.7133,68.636,68.6431,23407.0
2016-05-31 13:10:00,97.77,97.88,97.76,97.87,11578.0,68.6501,68.7273,68.6431,68.7203,11578.0
2016-05-31 13:20:00,97.88,98.07,97.88,98.05,12334.0,68.7273,68.8607,68.7273,68.8467,12334.0
2016-05-31 13:30:00,98.05,98.05,97.86,97.89,12709.0,68.8467,68.8467,68.7133,68.7343,12709.0
2016-05-31 13:40:00,97.87,97.91,97.74,97.74,16827.0,68.7203,68.7484,68.629,68.629,16827.0
2016-05-31 13:50:00,97.73,97.76,97.64,97.66,15177.0,68.622,68.6431,68.5588,68.5729,15177.0
2016-05-31 14:00:00,97.66,97.77,97.63,97.66,29288.0,68.5729,68.6501,68.5518,68.5729,29288.0
2016-05-31 14:10:00,97.62,97.68,97.54,97.68,36160.0,68.5448,68.5869,68.4886,68.5869,36160.0
2016-05-31 14:20:00,97.68,97.87,97.67,97.85,11465.0,68.5869,68.7203,68.5799,68.7063,11465.0
2016-05-31 14:30:00,97.86,97.89,97.73,97.74,13800.0,68.7133,68.7343,68.622,68.629,13800.0
2016-05-31 14:40:00,97.73,97.76,97.66,97.73,19538.0,68.622,68.6431,68.5729,68.622,19538.0
2016-05-31 14:50:00,97.73,97.77,97.59,97.63,15808.0,68.622,68.6501,68.5237,68.5518,15808.0
2016-05-31 15:00:00,97.63,97.83,97.59,97.82,19653.0,68.5518,68.6922,68.5237,68.6852,19653.0
2016-05-31 15:10:00,97.82,97.89,97.77,97.89,34042.0,68.6852,68.7343,68.6501,68.7343,34042.0
2016-05-31 15:20:00,97.89,97.98,97.86,97.95,28391.0,68.7343,68.7975,68.7133,68.7765,28391.0
2016-05-31 15:30:00,97.96,98.01,97.89,97.92,24039.0,68.7835,68.8186,68.7343,68.7554,24039.0
2016-05-31 15:40:00,97.93,98.06,97.93,98.0,39208.0,68.7624,68.8537,68.7624,68.8116,39208.0
2016-05-31 15:50:00,97.97,98.03,97.82,97.88,228219.0,68.7905,68.8327,68.6852,68.7273,228219.0
2016-06-01 09:30:00,97.79,97.79,97.51,97.58,30071.0,68.6641,68.6641,68.4675,68.5167,30071.0
2016-06-01 09:40:00,97.58,97.89,97.53,97.87,21163.0,68.5167,68.7343,68.4816,68.7203,21163.0
2016-06-01 09:50:00,97.84,97.9,97.68,97.72,13800.0,68.6992,68.7414,68.5869,68.615,13800.0
2016-06-01 10:00:00,97.71,97.91,97.71,97.79,10723.0,68.608,68.7484,68.608,68.6641,10723.0
2016-06-01 10:10:00,97.82,97.91,97.73,97.79,16304.0,68.6852,68.7484,68.622,68.6641,16304.0
2016-06-01 10:20:00,97.76,97.8,97.52,97.52,10831.0,68.6431,68.6712,68.4745,68.4745,10831.0
2016-06-01 10:30:00,97.53,97.58,97.5,97.56,15813.0,68.4816,68.5167,68.4605,68.5026,15813.0
2016-06-01 10:40:00,97.54,97.59,97.46,97.56,11903.0,68.4886,68.5237,68.4324,68.5026,11903.0
2016-06-01 10:50:00,97.57,98.04,97.57,98.02,39915.0,68.5097,68.8397,68.5097,68.8256,39915.0
2016-06-01 11:00:00,98.02,98.05,97.96,98.03,34058.0,68.8256,68.8467,68.7835,68.8327,34058.0
2016-06-01 11:10:00,98.02,98.04,97.97,98.0,19308.0,68.8256,68.8397,68.7905,68.8116,19308.0
2016-06-01 11:20:00,98.01,98.03,97.68,97.71,20526.0,68.8186,68.8327,68.5869,68.608,20526.0
2016-06-01 11:30:00,97.7,97.7,97.52,97.56,11425.0,68.6009,68.6009,68.4745,68.5026,11425.0
2016-06-01 11:40:00,97.58,97.85,97.55,97.85,12621.0,68.5167,68.7063,68.4956,68.7063,12621.0
2016-06-01 11:50:00,97.85,97.88,97.78,97.86,11355.0,68.7063,68.7273,68.6571,68.7133,11355.0
2016-06-01 12:00:00,97.86,97.88,97.74,97.75,11911.0,68.7133,68.7273,68.629,68.636,11911.0
2016-06-01 12:10:00,97.76,97.84,97.72,97.79,13563.0,68.6431,68.6992,68.615,68.6641,13563.0
2016-06-01 12:20:00,97.79,97.81,97.75,97.75,21178.0,68.6641,68.6782,68.636,68.636,21178.0
2016-06-01 12:30:00,97.75,97.8,97.58,97.59,40478.0,68.636,68.6712,68.5167,68.5237,40478.0
2016-06-01 12:40:00,97.57,97.67,97.57,97.63,23448.0,68.5097,68.5799,68.5097,68.5518,23448.0
2016-06-01 12:50:00,97.64,97.72,97.64,97.71,15430.0,68.5588,68.615,68.5588,68.608,15430.0
2016-06-01 13:00:00,97.72,97.76,97.7,97.74,15121.0,68.615,68.6431,68.6009,68.629,15121.0
2016-06-01 13:10:00,97.75,97.75,97.63,97.64,16451.0,68.636,68.636,68.5518,68.5588,16451.0
2016-06-01 13:20:00,97.64,97.65,97.54,97.54,10352.0,68.5588,68.5658,68.4886,68.4886,10352.0
2016-06-01 13:30:00,97.55,97.59,97.54,97.55,18846.0,68.4956,68.5237,68.4886,68.4956,18846.0
2016-06-01 13:40:00,97.55,97.77,97.51,97.74,22468.0,68.4956,68.6501,68.4675,68.629,22468.0
2016-06-01 13:50:00,97.74,97.89,97.74,97.89,19849.0,68.629,68.7343,68.629,68.7343,19849.0
2016-06-01 14:00:00,97.88,98.0,97.86,98.0,28528.0,68.7273,68.8116,68.7133,68.8116,28528.0
2016-06-01 14:10:00,98.0,98.23,98.0,98.19,20520.0,68.8116,68.9731,68.8116,68.945,20520.0
2016-06-01 14:20:00,98.19,98.23,98.05,98.09,16452.0,68.945,68.9731,68.8467,68.8748,16452.0
2016-06-01 14:30:00,98.07,98.08,97.9,97.97,28111.0,68.8607,68.8678,68.7414,68.7905,28111.0
2016-06-01 14:40:00,97.97,98.13,97.96,98.09,26277.0,68.7905,68.9029,68.7835,68.8748,26277.0
2016-06-01 14:50:00,98.11,98.2,98.11,98.18,16425.0,68.8888,68.952,68.8888,68.938,16425.0
2016-06-01 15:00:00,98.19,98.21,98.11,98.15,27230.0,68.945,68.959,68.8888,68.9169,27230.0
2016-06-01 15:10:00,98.14,98.18,98.1,98.1,30226.0,68.9099,68.938,68.8818,68.8818,30226.0
2016-06-01 15:20:00,98.1,98.22,98.09,98.16,30551.0,68.8818,68.9661,68.8748,68.9239,30551.0
2016-06-01 15:30:00,98.17,98.17,98.09,98.14,24114.0,68.931,68.931,68.8748,68.9099,24114.0
2016-06-01 15:40:00,98.14,98.15,97.93,97.93,45219.0,68.9099,68.9169,68.7624,68.7624,45219.0
2016-06-01 15:50:00,97.94,98.03,97.88,98.0,95953.0,68.7695,68.8327,68.7273,68.8116,95953.0
2016-06-02 09:30:00,98.06,98.23,97.49,97.59,19750.0,68.8537,68.9731,68.4535,68.5237,19750.0
2016-06-02 09:40:00,97.67,97.93,97.5,97.54,19915.0,68.5799,68.7624,68.4605,68.4886,19915.0
2016-06-02 09:50:00,97.5,97.56,97.35,97.52,16734.0,68.4605,68.5026,68.3552,68.4745,16734.0
2016-06-02 10:00:00,97.45,97.58,97.41,97.57,9558.0,68.4254,68.5167,68.3973,68.5097,9558.0
2016-06-02 10:10:00,97.57,97.74,97.57,97.73,10325.0,68.5097,68.629,68.5097,68.622,10325.0
2016-06-02 10:20:00,97.73,97.83,97.71,97.78,16733.0,68.622,68.6922,68.608,68.6571,16733.0
2016-06-02 10:30:00,97.75,97.8,97.71,97.78,9312.0,68.636,68.6712,68.608,68.6571,9312.0
2016-06-02 10:40:00,97.74,97.75,97.53,97.53,3667.0,68.629,68.636,68.4816,68.4816,3667.0
2016-06-02 10:50:00,97.48,97.52,97.3,97.31,29895.0,68.4465,68.4745,68.3201,68.3271,29895.0
2016-06-02 11:00:00,97.31,97.4,97.21,97.31,28149.0,68.3271,68.3903,68.2569,68.3271,28149.0
2016-06-02 11:10:00,97.32,97.39,97.28,97.36,10931.0,68.3341,68.3833,68.306,68.3622,10931.0
2016-06-02 11:20:00,97.36,97.37,97.32,97.32,6378.0,68.3622,68.3692,68.3341,68.3341,6378.0
2016-06-02 11:30:00,97.31,97.4,97.3,97.37,10588.0,68.3271,68.3903,68.3201,68.3692,10588.0
2016-06-02 11:40:00,97.38,97.49,97.37,97.42,13090.0,68.3762,68.4535,68.3692,68.4043,13090.0
2016-06-02 11:50:00,97.43,97.46,97.36,97.43,9048.0,68.4114,68.4324,68.3622,68.4114,9048.0
2016-06-02 12:00:00,97.41,97.41,97.31,97.33,6358.0,68.3973,68.3973,68.3271,68.3411,6358.0
2016-06-02 12:10:00,97.33,97.33,97.24,97.27,5926.0,68.3411,68.3411,68.2779,68.299,5926.0
2016-06-02 12:20:00,97.25,97.27,97.16,97.16,7111.0,68.285,68.299,68.2218,68.2218,7111.0
2016-06-02 12:30:00,97.17,97.28,97.17,97.28,6634.0,68.2288,68.306,68.2288,68.306,6634.0
2016-06-02 12:40:00,97.27,97.34,97.26,97.31,5140.0,68.299,68.3482,68.292,68.3271,5140.0
2016-06-02 12:50:00,97.32,97.4,97.31,97.35,10299.0,68.3341,68.3903,68.3271,68.3552,10299.0
2016-06-02 13:00:00,97.37,97.39,97.27,97.3,14800.0,68.3692,68.3833,68.299,68.3201,14800.0
2016-06-02 13:10:00,97.29,97.29,97.2,97.2,4600.0,68.3131,68.3131,68.2499,68.2499,4600.0
2016-06-02 13:20:00,97.21,97.22,97.16,97.2,6875.0,68.2569,68.2639,68.2218,68.2499,6875.0
2016-06-02 13:30:00,97.2,97.24,97.14,97.15,12489.0,68.2499,68.2779,68.2077,68.2148,12489.0
2016-06-02 13:40:00,97.13,97.19,97.12,97.16,5107.0,68.2007,68.2428,68.1937,68.2218,5107.0
2016-06-02 13:50:00,97.17,97.19,97.15,97.19,7920.0,68.2288,68.2428,68.2148,68.2428,7920.0
2016-06-02 14:00:00,97.21,97.34,97.2,97.25,17760.0,68.2569,68.3482,68.2499,68.285,17760.0
2016-06-02 14:10:00,97.26,97.27,97.13,97.24,13917.0,68.292,68.299,68.2007,68.2779,13917.0
2016-06-02 14:20:00,97.25,97.29,97.18,97.23,10415.0,68.285,68.3131,68.2358,68.2709,10415.0
2016-06-02 14:30:00,97.25,97.29,97.11,97.13,16161.0,68.285,68.3131,68.1867,68.2007,16161.0
2016-06-02 14:40:00,97.13,97.16,97.09,97.12,19973.0,68.2007,68.2218,68.1726,68.1937,19973.0
2016-06-02 14:50:00,97.1,97.25,97.1,97.24,14386.0,68.1796,68.285,68.1796,68.2779,14386.0
2016-06-02 15:00:00,97.23,97.25,97.17,97.19,8437.0,68.2709,68.285,68.2288,68.2428,8437.0
2016-06-02 15:10:00,97.19,97.19,97.14,97.19,13704.0,68.2428,68.2428,68.2077,68.2428,13704.0
2016-06-02 15:20:00,97.17,97.36,97.17,97.35,20080.0,68.2288,68.3622,68.2288,68.3552,20080.0
2016-06-02 15:30:00,97.35,97.45,97.34,97.45,36610.0,68.3552,68.4254,68.3482,68.4254,36610.0
2016-06-02 15:40:00,97.43,97.43,97.32,97.34,25851.0,68.4114,68.4114,68.3341,68.3482,25851.0
2016-06-02 15:50:00,97.34,97.55,97.34,97.54,121159.0,68.3482,68.4956,68.3482,68.4886,121159.0
2016-06-03 09:30:00,97.21,97.42,96.3,96.35,90382.0,68.2569,68.4043,67.6179,67.653,90382.0
2016-06-03 09:40:00,96.33,96.34,95.91,95.98,23350.0,67.639,67.646,67.3441,67.3932,23350.0
2016-06-03 09:50:00,96.01,96.47,95.94,96.47,27342.0,67.4143,67.7373,67.3651,67.7373,27342.0
2016-06-03 10:00:00,96.4,96.52,96.15,96.31,36766.0,67.6881,67.7724,67.5126,67.6249,36766.0
2016-06-03 10:10:00,96.31,96.49,96.18,96.28,18911.0,67.6249,67.7513,67.5337,67.6039,18911.0
2016-06-03 10:20:00,96.32,96.5,96.2,96.41,20864.0,67.632,67.7583,67.5477,67.6952,20864.0
2016-06-03 10:30:00,96.4,96.64,96.31,96.38,40050.0,67.6881,67.8566,67.6249,67.6741,40050.0
2016-06-03 10:40:00,96.38,96.42,96.33,96.37,43130.0,67.6741,67.7022,67.639,67.6671,43130.0
2016-06-03 10:50:00,96.38,96.4,96.28,96.33,47783.0,67.6741,67.6881,67.6039,67.639,47783.0
2016-06-03 11:00:00,96.35,96.36,96.19,96.19,24075.0,67.653,67.66,67.5407,67.5407,24075.0
2016-06-03 11:10:00,96.18,96.36,96.11,96.36,14399.0,67.5337,67.66,67.4845,67.66,14399.0
2016-06-03 11:20:00,96.34,96.38,96.18,96.26,27102.0,67.646,67.6741,67.5337,67.5898,27102.0
2016-06-03 11:30:00,96.29,96.38,96.26,96.33,17099.0,67.6109,67.6741,67.5898,67.639,17099.0
2016-06-03 11:40:00,96.36,96.4,96.31,96.35,31612.0,67.66,67.6881,67.6249,67.653,31612.0
2016-06-03 11:50:00,96.35,96.43,96.26,96.4,35620.0,67.653,67.7092,67.5898,67.6881,35620.0
2016-06-03 12:00:00,96.4,96.46,96.34,96.35,29796.0,67.6881,67.7303,67.646,67.653,29796.0
2016-06-03 12:10:00,96.33,96.41,96.33,96.38,7002.0,67.639,67.6952,67.639,67.6741,7002.0
2016-06-03 12:20:00,96.41,96.51,96.41,96.43,8236.0,67.6952,67.7654,67.6952,67.7092,8236.0
2016-06-03 12:30:00,96.42,96.63,96.42,96.49,6773.0,67.7022,67.8496,67.7022,67.7513,6773.0
2016-06-03 12:40:00,96.47,96.49,96.33,96.35,9236.0,67.7373,67.7513,67.639,67.653,9236.0
2016-06-03 12:50:00,96.35,96.44,96.35,96.43,6773.0,67.653,67.7162,67.653,67.7092,6773.0
2016-06-03 13:00:00,96.43,96.49,96.37,96.49,7922.0,67.7092,67.7513,67.6671,67.7513,7922.0
2016-06-03 13:10:00,96.51,96.55,96.38,96.45,10578.0,67.7654,67.7935,67.6741,67.7232,10578.0
2016-06-03 13:20:00,96.48,96.6,96.38,96.38,16834.0,67.7443,67.8286,67.6741,67.6741,16834.0
2016-06-03 13:30:00,96.38,96.46,96.27,96.42,15533.0,67.6741,67.7303,67.5969,67.7022,15533.0
2016-06-03 13:40:00,96.41,96.56,96.41,96.51,12662.0,67.6952,67.8005,67.6952,67.7654,12662.0
2016-06-03 13:50:00,96.5,96.58,96.42,96.58,9460.0,67.7583,67.8145,67.7022,67.8145,9460.0
2016-06-03 14:00:00,96.56,96.57,96.44,96.44,12564.0,67.8005,67.8075,67.7162,67.7162,12564.0
2016-06-03 14:10:00,96.46,96.52,96.43,96.48,4665.0,67.7303,67.7724,67.7092,67.7443,4665.0
2016-06-03 14:20:00,96.5,96.56,96.44,96.56,6625.0,67.7583,67.8005,67.7162,67.8005,6625.0
2016-06-03 14:30:00,96.55,96.69,96.55,96.66,6171.0,67.7935,67.8918,67.7935,67.8707,6171.0
2016-06-03 14:40:00,96.65,96.69,96.58,96.64,10093.0,67.8637,67.8918,67.8145,67.8566,10093.0
2016-06-03 14:50:00,96.65,96.8,96.64,96.71,9565.0,67.8637,67.969,67.8566,67.9058,9565.0
2016-06-03 15:00:00,96.7,96.72,96.59,96.68,12352.0,67.8988,67.9128,67.8215,67.8847,12352.0
2016-06-03 15:10:00,96.66,96.7,96.61,96.66,17084.0,67.8707,67.8988,67.8356,67.8707,17084.0
2016-06-03 15:20:00,96.65,96.81,96.64,96.79,25282.0,67.8637,67.976,67.8566,67.962,25282.0
2016-06-03 15:30:00,96.81,96.83,96.75,96.83,29528.0,67.976,67.9901,67.9339,67.9901,29528.0
2016-06-03 15:40:00,96.84,96.88,96.73,96.75,34519.0,67.9971,68.0252,67.9198,67.9339,34519.0
2016-06-03 15:50:00,96.8,96.9,96.74,96.81,122924.0,67.969,68.0392,67.9269,67.976,122924.0
2016-06-06 09:30:00,96.81,96.98,96.09,96.88,40347.0,67.976,68.0954,67.4705,68.0252,40347.0
2016-06-06 09:40:00,96.9,96.91,96.75,96.85,25144.0,68.0392,68.0462,67.9339,68.0041,25144.0
2016-06-06 09:50:00,96.87,96.92,96.62,96.62,29076.0,68.0181,68.0533,67.8426,67.8426,29076.0
2016-06-06 10:00:00,96.63,96.82,96.63,96.67,29660.0,67.8496,67.983,67.8496,67.8777,29660.0
2016-06-06 10:10:00,96.69,96.72,96.54,96.66,25433.0,67.8918,67.9128,67.7864,67.8707,25433.0
2016-06-06 10:20:00,96.67,96.79,96.51,96.62,44828.0,67.8777,67.962,67.7654,67.8426,44828.0
2016-06-06 10:30:00,96.64,96.81,96.64,96.73,17599.0,67.8566,67.976,67.8566,67.9198,17599.0
2016-06-06 10:40:00,96.67,96.79,96.64,96.71,18059.0,67.8777,67.962,67.8566,67.9058,18059.0
2016-06-06 10:50:00,96.72,96.73,96.63,96.7,11931.0,67.9128,67.9198,67.8496,67.8988,11931.0
2016-06-06 11:00:00,96.71,96.75,96.6,96.68,16572.0,67.9058,67.9339,67.8286,67.8847,16572.0
2016-06-06 11:10:00,96.65,96.71,96.6,96.69,11615.0,67.8637,67.9058,67.8286,67.8918,11615.0
2016-06-06 11:20:00,96.67,96.71,96.59,96.62,8926.0,67.8777,67.9058,67.8215,67.8426,8926.0
2016-06-06 11:30:00,96.61,96.72,96.6,96.72,11720.0,67.8356,67.9128,67.8286,67.9128,11720.0
2016-06-06 11:40:00,96.73,96.77,96.63,96.63,22339.0,67.9198,67.9479,67.8496,67.8496,22339.0
2016-06-06 11:50:00,96.62,96.79,96.61,96.67,13796.0,67.8426,67.962,67.8356,67.8777,13796.0
2016-06-06 12:00:00,96.67,96.72,96.59,96.59,14501.0,67.8777,67.9128,67.8215,67.8215,14501.0
2016-06-06 12:10:00,96.58,96.64,96.56,96.64,10330.0,67.8145,67.8566,67.8005,67.8566,10330.0
2016-06-06 12:20:00,96.63,96.7,96.51,96.57,9322.0,67.8496,67.8988,67.7654,67.8075,9322.0
2016-06-06 12:30:00,96.54,96.71,96.54,96.65,12283.0,67.7864,67.9058,67.7864,67.8637,12283.0
2016-06-06 12:40:00,96.63,96.71,96.53,96.55,15562.0,67.8496,67.9058,67.7794,67.7935,15562.0
2016-06-06 12:50:00,96.51,96.52,96.37,96.47,14456.0,67.7654,67.7724,67.6671,67.7373,14456.0
2016-06-06 13:00:00,96.45,96.49,96.37,96.45,19159.0,67.7232,67.7513,67.6671,67.7232,19159.0
2016-06-06 13:10:00,96.47,96.6,96.46,96.47,16358.0,67.7373,67.8286,67.7303,67.7373,16358.0
2016-06-06 13:20:00,96.51,96.59,96.49,96.57,10536.0,67.7654,67.8215,67.7513,67.8075,10536.0
2016-06-06 13:30:00,96.59,96.62,96.51,96.55,8665.0,67.8215,67.8426,67.7654,67.7935,8665.0
2016-06-06 13:40:00,96.55,96.73,96.55,96.72,18135.0,67.7935,67.9198,67.7935,67.9128,18135.0
2016-06-06 13:50:00,96.72,96.87,96.7,96.85,19680.0,67.9128,68.0181,67.8988,68.0041,19680.0
2016-06-06 14:00:00,96.84,96.91,96.76,96.79,20527.0,67.9971,68.0462,67.9409,67.962,20527.0
2016-06-06 14:10:00,96.79,96.84,96.66,96.81,78891.0,67.962,67.9971,67.8707,67.976,78891.0
2016-06-06 14:20:00,96.8,96.92,96.79,96.89,13740.0,67.969,68.0533,67.962,68.0322,13740.0
2016-06-06 14:30:00,96.9,96.9,96.8,96.8,23462.0,68.0392,68.0392,67.969,67.969,23462.0
2016-06-06 14:40:00,96.84,96.91,96.81,96.87,21487.0,67.9971,68.0462,67.976,68.0181,21487.0
2016-06-06 14:50:00,96.87,96.96,96.84,96.88,19121.0,68.0181,68.0813,67.9971,68.0252,19121.0
2016-06-06 15:00:00,96.88,96.89,96.81,96.81,10469.0,68.0252,68.0322,67.976,67.976,10469.0
2016-06-06 15:10:00,96.82,96.89,96.81,96.85,16582.0,67.983,68.0322,67.976,68.0041,16582.0
2016-06-06 15:20:00,96.84,96.87,96.78,96.8,13921.0,67.9971,68.0181,67.955,67.969,13921.0
2016-06-06 15:30:00,96.8,96.88,96.79,96.85,14530.0,67.969,68.0252,67.962,68.0041,14530.0
2016-06-06 15:40:00,96.85,96.88,96.76,96.77,35427.0,68.0041,68.0252,67.9409,67.9479,35427.0
2016-06-06 15:50:00,96.76,96.82,96.73,96.78,109784.0,67.9409,67.983,67.9198,67.955,109784.0
2016-06-07 09:30:00,97.02,97.03,96.78,96.84,20967.0,68.1235,68.1305,67.955,67.9971,20967.0
2016-06-07 09:40:00,96.83,96.93,96.67,96.72,11991.0,67.9901,68.0603,67.8777,67.9128,11991.0
2016-06-07 09:50:00,96.76,96.82,96.56,96.62,20346.0,67.9409,67.983,67.8005,67.8426,20346.0
2016-06-07 10:00:00,96.64,96.72,96.54,96.58,18361.0,67.8566,67.9128,67.7864,67.8145,18361.0
2016-06-07 10:10:00,96.6,96.63,96.41,96.44,17874.0,67.8286,67.8496,67.6952,67.7162,17874.0
2016-06-07 10:20:00,96.44,96.44,96.28,96.34,13788.0,67.7162,67.7162,67.6039,67.646,13788.0
2016-06-07 10:30:00,96.38,96.41,96.32,96.36,11440.0,67.6741,67.6952,67.632,67.66,11440.0
2016-06-07 10:40:00,96.37,96.46,96.22,96.22,14271.0,67.6671,67.7303,67.5617,67.5617,14271.0
2016-06-07 10:50:00,96.22,96.23,96.18,96.19,13617.0,67.5617,67.5688,67.5337,67.5407,13617.0
2016-06-07 11:00:00,96.19,96.2,96.11,96.16,21855.0,67.5407,67.5477,67.4845,67.5196,21855.0
2016-06-07 11:10:00,96.16,96.42,96.16,96.34,23982.0,67.5196,67.7022,67.5196,67.646,23982.0
2016-06-07 11:20:00,96.33,96.37,96.24,96.31,11536.0,67.639,67.6671,67.5758,67.6249,11536.0
2016-06-07 11:30:00,96.31,96.39,96.2,96.22,11381.0,67.6249,67.6811,67.5477,67.5617,11381.0
2016-06-07 11:40:00,96.23,96.26,96.14,96.14,6402.0,67.5688,67.5898,67.5056,67.5056,6402.0
2016-06-07 11:50:00,96.14,96.2,96.12,96.13,9265.0,67.5056,67.5477,67.4915,67.4985,9265.0
2016-06-07 12:00:00,96.13,96.19,96.12,96.12,7740.0,67.4985,67.5407,67.4915,67.4915,7740.0
2016-06-07 12:10:00,96.12,96.26,96.12,96.22,8275.0,67.4915,67.5898,67.4915,67.5617,8275.0
2016-06-07 12:20:00,96.2,96.28,96.2,96.26,5438.0,67.5477,67.6039,67.5477,67.5898,5438.0
2016-06-07 12:30:00,96.26,96.43,96.25,96.43,21329.0,67.5898,67.7092,67.5828,67.7092,21329.0
2016-06-07 12:40:00,96.42,96.44,96.38,96.43,4205.0,67.7022,67.7162,67.6741,67.7092,4205.0
2016-06-07 12:50:00,96.41,96.46,96.35,96.42,8145.0,67.6952,67.7303,67.653,67.7022,8145.0
2016-06-07 13:00:00,96.42,96.49,96.37,96.38,9754.0,67.7022,67.7513,67.6671,67.6741,9754.0
2016-06-07 13:10:00,96.37,96.4,96.36,96.39,8543.0,67.6671,67.6881,67.66,67.6811,8543.0
2016-06-07 13:20:00,96.39,96.43,96.38,96.41,9465.0,67.6811,67.7092,67.6741,67.6952,9465.0
2016-06-07 13:30:00,96.42,96.48,96.4,96.44,17623.0,67.7022,67.7443,67.6881,67.7162,17623.0
2016-06-07 13:40:00,96.42,96.45,96.39,96.4,8141.0,67.7022,67.7232,67.6811,67.6881,8141.0
2016-06-07 13:50:00,96.4,96.4,96.19,96.19,11293.0,67.6881,67.6881,67.5407,67.5407,11293.0
2016-06-07 14:00:00,96.21,96.26,96.2,96.23,9927.0,67.5547,67.5898,67.5477,67.5688,9927.0
2016-06-07 14:10:00,96.24,96.27,96.19,96.25,8751.0,67.5758,67.5969,67.5407,67.5828,8751.0
2016-06-07 14:20:00,96.25,96.28,96.21,96.23,7326.0,67.5828,67.6039,67.5547,67.5688,7326.0
2016-06-07 14:30:00,96.24,96.24,96.13,96.16,8200.0,67.5758,67.5758,67.4985,67.5196,8200.0
2016-06-07 14:40:00,96.16,96.19,96.12,96.13,10982.0,67.5196,67.5407,67.4915,67.4985,10982.0
2016-06-07 14:50:00,96.14,96.2,96.09,96.09,14061.0,67.5056,67.5477,67.4705,67.4705,14061.0
2016-06-07 15:00:00,96.1,96.18,96.09,96.15,15502.0,67.4775,67.5337,67.4705,67.5126,15502.0
2016-06-07 15:10:00,96.14,96.17,96.12,96.16,19618.0,67.5056,67.5266,67.4915,67.5196,19618.0
2016-06-07 15:20:00,96.15,96.2,96.12,96.2,18653.0,67.5126,67.5477,67.4915,67.5477,18653.0
2016-06-07 15:30:00,96.19,96.29,96.14,96.18,19352.0,67.5407,67.6109,67.5056,67.5337,19352.0
2016-06-07 15:40:00,96.17,96.18,96.03,96.07,25884.0,67.5266,67.5337,67.4283,67.4564,25884.0
2016-06-07 15:50:00,96.03,96.1,95.99,96.05,55674.0,67.4283,67.4775,67.4002,67.4424,55674.0
2016-06-08 09:30:00,95.25,95.69,95.25,95.56,27195.0,67.3013,67.6122,67.3013,67.5204,27195.0
2016-06-08 09:40:00,95.59,95.64,95.39,95.47,22254.0,67.5416,67.5769,67.4002,67.4568,22254.0
2016-06-08 09:50:00,95.45,95.63,95.45,95.57,45312.0,67.4426,67.5698,67.4426,67.5274,45312.0
2016-06-08 10:00:00,95.57,95.83,95.57,95.77,35987.0,67.5274,67.7111,67.5274,67.6687,35987.0
2016-06-08 10:10:00,95.77,95.77,95.52,95.6,66947.0,67.6687,67.6687,67.4921,67.5486,66947.0
2016-06-08 10:20:00,95.54,95.72,95.52,95.61,16572.0,67.5062,67.6334,67.4921,67.5557,16572.0
2016-06-08 10:30:00,95.58,95.71,95.55,95.57,21568.0,67.5345,67.6264,67.5133,67.5274,21568.0
2016-06-08 10:40:00,95.56,95.74,95.54,95.73,18964.0,67.5204,67.6475,67.5062,67.6405,18964.0
2016-06-08 10:50:00,95.75,95.86,95.72,95.78,13528.0,67.6546,67.7323,67.6334,67.6758,13528.0
2016-06-08 11:00:00,95.75,95.78,95.64,95.71,22133.0,67.6546,67.6758,67.5769,67.6264,22133.0
2016-06-08 11:10:00,95.69,95.81,95.65,95.8,29983.0,67.6122,67.697,67.584,67.6899,29983.0
2016-06-08 11:20:00,95.79,95.82,95.72,95.72,14028.0,67.6829,67.7041,67.6334,67.6334,14028.0
2016-06-08 11:30:00,95.74,95.79,95.72,95.78,8316.0,67.6475,67.6829,67.6334,67.6758,8316.0
2016-06-08 11:40:00,95.78,95.82,95.75,95.81,4440.0,67.6758,67.7041,67.6546,67.697,4440.0
2016-06-08 11:50:00,95.8,95.84,95.73,95.75,6062.0,67.6899,67.7182,67.6405,67.6546,6062.0
2016-06-08 12:00:00,95.72,95.81,95.7,95.76,11629.0,67.6334,67.697,67.6193,67.6617,11629.0
2016-06-08 12:10:00,95.71,95.73,95.6,95.69,10324.0,67.6264,67.6405,67.5486,67.6122,10324.0
2016-06-08 12:20:00,95.69,95.69,95.61,95.65,3525.0,67.6122,67.6122,67.5557,67.584,3525.0
2016-06-08 12:30:00,95.61,95.63,95.53,95.56,12591.0,67.5557,67.5698,67.4992,67.5204,12591.0
2016-06-08 12:40:00,95.53,95.58,95.48,95.51,6688.0,67.4992,67.5345,67.4638,67.485,6688.0
2016-06-08 12:50:00,95.51,95.59,95.48,95.59,5840.0,67.485,67.5416,67.4638,67.5416,5840.0
2016-06-08 13:00:00,95.61,95.62,95.54,95.57,3817.0,67.5557,67.5628,67.5062,67.5274,3817.0
2016-06-08 13:10:00,95.57,95.59,95.54,95.58,3750.0,67.5274,67.5416,67.5062,67.5345,3750.0
2016-06-08 13:20:00,95.57,95.57,95.4,95.4,8575.0,67.5274,67.5274,67.4073,67.4073,8575.0
2016-06-08 13:30:00,95.38,95.41,95.36,95.36,7836.0,67.3932,67.4144,67.379,67.379,7836.0
2016-06-08 13:40:00,95.36,95.36,95.26,95.3,9221.0,67.379,67.379,67.3084,67.3367,9221.0
2016-06-08 13:50:00,95.3,95.34,95.27,95.32,5805.0,67.3367,67.3649,67.3155,67.3508,5805.0
2016-06-08 14:00:00,95.35,95.38,95.32,95.34,10021.0,67.372,67.3932,67.3508,67.3649,10021.0
2016-06-08 14:10:00,95.33,95.35,95.24,95.31,13348.0,67.3579,67.372,67.2943,67.3437,13348.0
2016-06-08 14:20:00,95.29,95.38,95.26,95.35,11136.0,67.3296,67.3932,67.3084,67.372,11136.0
2016-06-08 14:30:00,95.36,95.36,95.27,95.35,13349.0,67.379,67.379,67.3155,67.372,13349.0
2016-06-08 14:40:00,95.33,95.37,95.29,95.32,11587.0,67.3579,67.3861,67.3296,67.3508,11587.0
2016-06-08 14:50:00,95.33,95.35,95.3,95.32,7242.0,67.3579,67.372,67.3367,67.3508,7242.0
2016-06-08 15:00:00,95.34,95.37,95.32,95.36,8795.0,67.3649,67.3861,67.3508,67.379,8795.0
2016-06-08 15:10:00,95.38,95.42,95.32,95.34,12542.0,67.3932,67.4214,67.3508,67.3649,12542.0
2016-06-08 15:20:00,95.35,95.36,95.28,95.32,13222.0,67.372,67.379,67.3225,67.3508,13222.0
2016-06-08 15:30:00,95.32,95.47,95.32,95.47,13720.0,67.3508,67.4568,67.3508,67.4568,13720.0
2016-06-08 15:40:00,95.47,95.49,95.43,95.46,26954.0,67.4568,67.4709,67.4285,67.4497,26954.0
2016-06-08 15:50:00,95.46,95.48,95.37,95.39,67777.0,67.4497,67.4638,67.3861,67.4002,67777.0
2016-06-09 09:30:00,95.16,95.35,94.83,94.88,32235.0,67.2377,67.372,67.0046,67.0399,32235.0
2016-06-09 09:40:00,94.95,95.1,94.87,95.0,19721.0,67.0894,67.1953,67.0328,67.1247,19721.0
2016-06-09 09:50:00,95.03,95.11,94.96,95.04,11835.0,67.1459,67.2024,67.0964,67.1529,11835.0
2016-06-09 10:00:00,95.03,95.17,95.0,95.07,18006.0,67.1459,67.2448,67.1247,67.1741,18006.0
2016-06-09 10:10:00,95.05,95.14,94.91,94.96,9367.0,67.16,67.2236,67.0611,67.0964,9367.0
2016-06-09 10:20:00,94.97,94.98,94.85,94.91,7788.0,67.1035,67.1106,67.0187,67.0611,7788.0
2016-06-09 10:30:00,94.89,94.94,94.69,94.8,10951.0,67.047,67.0823,66.9056,66.9834,10951.0
2016-06-09 10:40:00,94.8,94.9,94.76,94.88,9028.0,66.9834,67.054,66.9551,67.0399,9028.0
2016-06-09 10:50:00,94.87,95.0,94.81,94.99,21623.0,67.0328,67.1247,66.9904,67.1176,21623.0
2016-06-09 11:00:00,95.0,95.03,94.91,94.96,29829.0,67.1247,67.1459,67.0611,67.0964,29829.0
2016-06-09 11:10:00,94.98,94.98,94.82,94.85,9845.0,67.1106,67.1106,66.9975,67.0187,9845.0
2016-06-09 11:20:00,94.83,94.83,94.7,94.78,8673.0,67.0046,67.0046,66.9127,66.9692,8673.0
2016-06-09 11:30:00,94.79,94.79,94.61,94.69,15117.0,66.9763,66.9763,66.8491,66.9056,15117.0
2016-06-09 11:40:00,94.69,94.7,94.63,94.7,5300.0,66.9056,66.9127,66.8632,66.9127,5300.0
2016-06-09 11:50:00,94.67,94.77,94.63,94.74,23104.0,66.8915,66.9622,66.8632,66.941,23104.0
2016-06-09 12:00:00,94.77,94.79,94.7,94.74,21169.0,66.9622,66.9763,66.9127,66.941,21169.0
2016-06-09 12:10:00,94.75,94.77,94.68,94.76,6323.0,66.948,66.9622,66.8986,66.9551,6323.0
2016-06-09 12:20:00,94.74,94.78,94.73,94.77,18644.0,66.941,66.9692,66.9339,66.9622,18644.0
2016-06-09 12:30:00,94.79,94.85,94.74,94.8,16765.0,66.9763,67.0187,66.941,66.9834,16765.0
2016-06-09 12:40:00,94.83,94.89,94.8,94.89,5583.0,67.0046,67.047,66.9834,67.047,5583.0
2016-06-09 12:50:00,94.89,94.97,94.88,94.94,3600.0,67.047,67.1035,67.0399,67.0823,3600.0
2016-06-09 13:00:00,94.95,95.0,94.89,94.92,20473.0,67.0894,67.1247,67.047,67.0682,20473.0
2016-06-09 13:10:00,94.94,95.1,94.93,95.07,7261.0,67.0823,67.1953,67.0752,67.1741,7261.0
2016-06-09 13:20:00,95.08,95.1,95.05,95.06,10015.0,67.1812,67.1953,67.16,67.1671,10015.0
2016-06-09 13:30:00,95.05,95.07,94.98,95.06,17168.0,67.16,67.1741,67.1106,67.1671,17168.0
2016-06-09 13:40:00,95.06,95.07,94.98,94.99,6307.0,67.1671,67.1741,67.1106,67.1176,6307.0
2016-06-09 13:50:00,94.99,95.0,94.91,94.99,11599.0,67.1176,67.1247,67.0611,67.1176,11599.0
2016-06-09 14:00:00,94.98,94.98,94.86,94.9,11993.0,67.1106,67.1106,67.0258,67.054,11993.0
2016-06-09 14:10:00,94.88,95.0,94.88,94.99,4426.0,67.0399,67.1247,67.0399,67.1176,4426.0
2016-06-09 14:20:00,94.98,94.98,94.89,94.9,8003.0,67.1106,67.1106,67.047,67.054,8003.0
2016-06-09 14:30:00,94.89,94.99,94.88,94.96,23606.0,67.047,67.1176,67.0399,67.0964,23606.0
2016-06-09 14:40:00,94.97,94.98,94.87,94.93,32101.0,67.1035,67.1106,67.0328,67.0752,32101.0
2016-06-09 14:50:00,94.94,94.96,94.86,94.93,7778.0,67.0823,67.0964,67.0258,67.0752,7778.0
2016-06-09 15:00:00,94.93,95.0,94.91,94.98,16274.0,67.0752,67.1247,67.0611,67.1106,16274.0
2016-06-09 15:10:00,94.98,94.98,94.87,94.92,14087.0,67.1106,67.1106,67.0328,67.0682,14087.0
2016-06-09 15:20:00,94.92,94.95,94.87,94.93,17194.0,67.0682,67.0894,67.0328,67.0752,17194.0
2016-06-09 15:30:00,94.95,95.14,94.94,95.13,36305.0,67.0894,67.2236,67.0823,67.2165,36305.0
2016-06-09 15:40:00,95.15,95.21,95.11,95.21,54974.0,67.2307,67.2731,67.2024,67.2731,54974.0
2016-06-09 15:50:00,95.21,95.21,95.03,95.05,189399.0,67.2731,67.2731,67.1459,67.16,189399.0
2016-06-10 09:30:00,94.49,95.07,94.49,94.73,30071.0,66.7643,67.1741,66.7643,66.9339,30071.0
2016-06-10 09:40:00,94.71,95.04,94.66,94.97,27203.0,66.9198,67.1529,66.8844,67.1035,27203.0
2016-06-10 09:50:00,94.9,95.08,94.86,94.96,14398.0,67.054,67.1812,67.0258,67.0964,14398.0
2016-06-10 10:00:00,94.94,94.99,94.73,94.77,17733.0,67.0823,67.1176,66.9339,66.9622,17733.0
2016-06-10 10:10:00,94.77,94.97,94.77,94.96,19811.0,66.9622,67.1035,66.9622,67.0964,19811.0
2016-06-10 10:20:00,94.98,95.14,94.86,95.13,22876.0,67.1106,67.2236,67.0258,67.2165,22876.0
2016-06-10 10:30:00,95.12,95.32,95.12,95.19,18868.0,67.2095,67.3508,67.2095,67.2589,18868.0
2016-06-10 10:40:00,95.18,95.27,95.13,95.21,19932.0,67.2519,67.3155,67.2165,67.2731,19932.0
2016-06-10 10:50:00,95.23,95.43,95.22,95.43,13742.0,67.2872,67.4285,67.2801,67.4285,13742.0
2016-06-10 11:00:00,95.43,95.55,95.33,95.47,27448.0,67.4285,67.5133,67.3579,67.4568,27448.0
2016-06-10 11:10:00,95.45,95.47,95.35,95.46,30369.0,67.4426,67.4568,67.372,67.4497,30369.0
2016-06-10 11:20:00,95.47,95.52,95.4,95.44,28077.0,67.4568,67.4921,67.4073,67.4356,28077.0
2016-06-10 11:30:00,95.43,95.49,95.16,95.25,18451.0,67.4285,67.4709,67.2377,67.3013,18451.0
2016-06-10 11:40:00,95.26,95.34,95.23,95.24,13350.0,67.3084,67.3649,67.2872,67.2943,13350.0
2016-06-10 11:50:00,95.23,95.25,95.16,95.17,22171.0,67.2872,67.3013,67.2377,67.2448,22171.0
2016-06-10 12:00:00,95.16,95.28,95.09,95.11,13483.0,67.2377,67.3225,67.1883,67.2024,13483.0
2016-06-10 12:10:00,95.1,95.12,95.0,95.02,16012.0,67.1953,67.2095,67.1247,67.1388,16012.0
2016-06-10 12:20:00,95.03,95.03,94.89,94.95,12133.0,67.1459,67.1459,67.047,67.0894,12133.0
2016-06-10 12:30:00,94.95,94.97,94.87,94.95,8150.0,67.0894,67.1035,67.0328,67.0894,8150.0
2016-06-10 12:40:00,94.96,95.0,94.92,94.92,8937.0,67.0964,67.1247,67.0682,67.0682,8937.0
2016-06-10 12:50:00,94.91,94.97,94.9,94.97,9282.0,67.0611,67.1035,67.054,67.1035,9282.0
2016-06-10 13:00:00,94.96,95.02,94.93,94.99,8868.0,67.0964,67.1388,67.0752,67.1176,8868.0
2016-06-10 13:10:00,94.99,95.09,94.99,95.04,6689.0,67.1176,67.1883,67.1176,67.1529,6689.0
2016-06-10 13:20:00,95.04,95.17,95.01,95.17,10519.0,67.1529,67.2448,67.1317,67.2448,10519.0
2016-06-10 13:30:00,95.16,95.16,95.02,95.07,11958.0,67.2377,67.2377,67.1388,67.1741,11958.0
2016-06-10 13:40:00,95.06,95.1,94.96,94.96,20001.0,67.1671,67.1953,67.0964,67.0964,20001.0
2016-06-10 13:50:00,94.95,95.01,94.85,94.88,13823.0,67.0894,67.1317,67.0187,67.0399,13823.0
2016-06-10 14:00:00,94.87,94.89,94.75,94.78,22065.0,67.0328,67.047,66.948,66.9692,22065.0
2016-06-10 14:10:00,94.79,94.82,94.73,94.76,11275.0,66.9763,66.9975,66.9339,66.9551,11275.0
2016-06-10 14:20:00,94.75,94.91,94.75,94.86,17180.0,66.948,67.0611,66.948,67.0258,17180.0
2016-06-10 14:30:00,94.85,94.95,94.82,94.95,12427.0,67.0187,67.0894,66.9975,67.0894,12427.0
2016-06-10 14:40:00,94.96,94.97,94.86,94.88,10810.0,67.0964,67.1035,67.0258,67.0399,10810.0
2016-06-10 14:50:00,94.88,94.92,94.86,94.92,11617.0,67.0399,67.0682,67.0258,67.0682,11617.0
2016-06-10 15:00:00,94.92,94.92,94.8,94.83,14917.0,67.0682,67.0682,66.9834,67.0046,14917.0
2016-06-10 15:10:00,94.84,94.9,94.81,94.9,17303.0,67.0116,67.054,66.9904,67.054,17303.0
2016-06-10 15:20:00,94.9,95.05,94.89,95.04,22627.0,67.054,67.16,67.047,67.1529,22627.0
2016-06-10 15:30:00,95.06,95.18,95.05,95.14,38965.0,67.1671,67.2519,67.16,67.2236,38965.0
2016-06-10 15:40:00,95.15,95.38,95.13,95.37,51548.0,67.2307,67.3932,67.2165,67.3861,51548.0
2016-06-10 15:50:00,95.38,95.38,95.21,95.22,119938.0,67.3932,67.3932,67.2731,67.2801,119938.0
2016-06-13 09:30:00,94.95,95.11,94.59,94.89,26583.0,67.0894,67.2024,66.835,67.047,26583.0
2016-06-13 09:40:00,94.88,95.45,94.83,95.33,33359.0,67.0399,67.4426,67.0046,67.3579,33359.0
2016-06-13 09:50:00,95.34,95.52,95.31,95.38,19236.0,67.3649,67.4921,67.3437,67.3932,19236.0
2016-06-13 10:00:00,95.35,95.45,95.29,95.34,20498.0,67.372,67.4426,67.3296,67.3649,20498.0
2016-06-13 10:10:00,95.35,95.45,95.27,95.37,16728.0,67.372,67.4426,67.3155,67.3861,16728.0
2016-06-13 10:20:00,95.4,95.58,95.36,95.54,10445.0,67.4073,67.5345,67.379,67.5062,10445.0
2016-06-13 10:30:00,95.58,95.61,95.42,95.42,18911.0,67.5345,67.5557,67.4214,67.4214,18911.0
2016-06-13 10:40:00,95.43,95.64,95.43,95.57,11112.0,67.4285,67.5769,67.4285,67.5274,11112.0
2016-06-13 10:50:00,95.55,95.82,95.55,95.8,14362.0,67.5133,67.7041,67.5133,67.6899,14362.0
2016-06-13 11:00:00,95.78,95.81,95.57,95.67,16179.0,67.6758,67.697,67.5274,67.5981,16179.0
2016-06-13 11:10:00,95.64,95.7,95.58,95.58,6671.0,67.5769,67.6193,67.5345,67.5345,6671.0
2016-06-13 11:20:00,95.53,95.63,95.52,95.54,6759.0,67.4992,67.5698,67.4921,67.5062,6759.0
2016-06-13 11:30:00,95.53,95.56,95.32,95.34,10200.0,67.4992,67.5204,67.3508,67.3649,10200.0
2016-06-13 11:40:00,95.36,95.39,95.28,95.32,9714.0,67.379,67.4002,67.3225,67.3508,9714.0
2016-06-13 11:50:00,95.28,95.31,95.15,95.16,9540.0,67.3225,67.3437,67.2307,67.2377,9540.0
2016-06-13 12:00:00,95.17,95.42,95.17,95.35,12403.0,67.2448,67.4214,67.2448,67.372,12403.0
2016-06-13 12:10:00,95.34,95.35,95.25,95.28,5673.0,67.3649,67.372,67.3013,67.3225,5673.0
2016-06-13 12:20:00,95.27,95.4,95.19,95.22,7604.0,67.3155,67.4073,67.2589,67.2801,7604.0
2016-06-13 12:30:00,95.22,95.32,95.22,95.27,9316.0,67.2801,67.3508,67.2801,67.3155,9316.0
2016-06-13 12:40:00,95.27,95.39,95.27,95.35,7560.0,67.3155,67.4002,67.3155,67.372,7560.0
2016-06-13 12:50:00,95.38,95.44,95.36,95.38,7979.0,67.3932,67.4356,67.379,67.3932,7979.0
2016-06-13 13:00:00,95.39,95.43,95.34,95.4,6591.0,67.4002,67.4285,67.3649,67.4073,6591.0
2016-06-13 13:10:00,95.37,95.4,95.35,95.36,18809.0,67.3861,67.4073,67.372,67.379,18809.0
2016-06-13 13:20:00,95.38,95.42,95.35,95.36,10063.0,67.3932,67.4214,67.372,67.379,10063.0
2016-06-13 13:30:00,95.35,95.42,95.33,95.35,33282.0,67.372,67.4214,67.3579,67.372,33282.0
2016-06-13 13:40:00,95.35,95.55,95.35,95.52,18409.0,67.372,67.5133,67.372,67.4921,18409.0
2016-06-13 13:50:00,95.53,95.53,95.35,95.42,12728.0,67.4992,67.4992,67.372,67.4214,12728.0
2016-06-13 14:00:00,95.41,95.59,95.4,95.58,15787.0,67.4144,67.5416,67.4073,67.5345,15787.0
2016-06-13 14:10:00,95.57,95.66,95.55,95.58,19085.0,67.5274,67.591,67.5133,67.5345,19085.0
2016-06-13 14:20:00,95.59,95.6,95.44,95.54,23807.0,67.5416,67.5486,67.4356,67.5062,23807.0
2016-06-13 14:30:00,95.53,95.59,95.46,95.58,22177.0,67.4992,67.5416,67.4497,67.5345,22177.0
2016-06-13 14:40:00,95.59,95.71,95.59,95.66,21009.0,67.5416,67.6264,67.5416,67.591,21009.0
2016-06-13 14:50:00,95.66,95.69,95.53,95.57,18110.0,67.591,67.6122,67.4992,67.5274,18110.0
2016-06-13 15:00:00,95.57,95.58,95.35,95.35,24254.0,67.5274,67.5345,67.372,67.372,24254.0
2016-06-13 15:10:00,95.37,95.44,95.35,95.43,22538.0,67.3861,67.4356,67.372,67.4285,22538.0
2016-06-13 15:20:00,95.44,95.49,95.41,95.49,23368.0,67.4356,67.4709,67.4144,67.4709,23368.0
2016-06-13 15:30:00,95.47,95.55,95.33,95.37,42988.0,67.4568,67.5133,67.3579,67.3861,42988.0
2016-06-13 15:40:00,95.36,95.39,95.28,95.34,74806.0,67.379,67.4002,67.3225,67.3649,74806.0
2016-06-13 15:50:00,95.32,95.34,95.23,95.25,115577.0,67.3508,67.3649,67.2872,67.3013,115577.0
2016-06-14 09:30:00,94.95,95.15,94.73,94.96,21895.0,67.0894,67.2307,66.9339,67.0964,21895.0
2016-06-14 09:40:00,95.05,95.21,94.97,95.08,31228.0,67.16,67.2731,67.1035,67.1812,31228.0
2016-06-14 09:50:00,95.08,95.15,94.82,95.11,9601.0,67.1812,67.2307,66.9975,67.2024,9601.0
2016-06-14 10:00:00,95.09,95.22,95.02,95.03,9227.0,67.1883,67.2801,67.1388,67.1459,9227.0
2016-06-14 10:10:00,95.05,95.12,94.87,94.88,8431.0,67.16,67.2095,67.0328,67.0399,8431.0
2016-06-14 10:20:00,94.86,94.88,94.68,94.7,9906.0,67.0258,67.0399,66.8986,66.9127,9906.0
2016-06-14 10:30:00,94.71,94.83,94.71,94.83,12163.0,66.9198,67.0046,66.9198,67.0046,12163.0
2016-06-14 10:40:00,94.85,94.99,94.8,94.81,6778.0,67.0187,67.1176,66.9834,66.9904,6778.0
2016-06-14 10:50:00,94.82,94.85,94.71,94.8,7572.0,66.9975,67.0187,66.9198,66.9834,7572.0
2016-06-14 11:00:00,94.81,95.07,94.77,95.07,13421.0,66.9904,67.1741,66.9622,67.1741,13421.0
2016-06-14 11:10:00,95.08,95.19,95.05,95.15,24151.0,67.1812,67.2589,67.16,67.2307,24151.0
2016-06-14 11:20:00,95.19,95.32,95.15,95.18,22410.0,67.2589,67.3508,67.2307,67.2519,22410.0
2016-06-14 11:30:00,95.18,95.3,95.14,95.24,20594.0,67.2519,67.3367,67.2236,67.2943,20594.0
2016-06-14 11:40:00,95.21,95.27,95.19,95.21,7610.0,67.2731,67.3155,67.2589,67.2731,7610.0
2016-06-14 11:50:00,95.2,95.29,95.14,95.19,13664.0,67.266,67.3296,67.2236,67.2589,13664.0
2016-06-14 12:00:00,95.18,95.23,95.04,95.05,23246.0,67.2519,67.2872,67.1529,67.16,23246.0
2016-06-14 12:10:00,95.06,95.24,95.05,95.18,5400.0,67.1671,67.2943,67.16,67.2519,5400.0
2016-06-14 12:20:00,95.18,95.41,95.18,95.39,7738.0,67.2519,67.4144,67.2519,67.4002,7738.0
2016-06-14 12:30:00,95.37,95.37,95.23,95.26,26966.0,67.3861,67.3861,67.2872,67.3084,26966.0
2016-06-14 12:40:00,95.27,95.28,95.12,95.2,7200.0,67.3155,67.3225,67.2095,67.266,7200.0
2016-06-14 12:50:00,95.2,95.2,95.12,95.15,6164.0,67.266,67.266,67.2095,67.2307,6164.0
2016-06-14 13:00:00,95.15,95.17,94.99,94.99,10660.0,67.2307,67.2448,67.1176,67.1176,10660.0
2016-06-14 13:10:00,94.99,94.99,94.85,94.93,6557.0,67.1176,67.1176,67.0187,67.0752,6557.0
2016-06-14 13:20:00,94.93,94.99,94.86,94.86,6395.0,67.0752,67.1176,67.0258,67.0258,6395.0
2016-06-14 13:30:00,94.86,94.94,94.84,94.87,7859.0,67.0258,67.0823,67.0116,67.0328,7859.0
2016-06-14 13:40:00,94.86,94.89,94.81,94.83,4493.0,67.0258,67.047,66.9904,67.0046,4493.0
2016-06-14 13:50:00,94.84,94.88,94.82,94.84,5810.0,67.0116,67.0399,66.9975,67.0116,5810.0
2016-06-14 14:00:00,94.84,94.85,94.76,94.84,19870.0,67.0116,67.0187,66.9551,67.0116,19870.0
2016-06-14 14:10:00,94.82,95.02,94.79,95.02,8500.0,66.9975,67.1388,66.9763,67.1388,8500.0
2016-06-14 14:20:00,94.99,95.04,94.95,95.04,15818.0,67.1176,67.1529,67.0894,67.1529,15818.0
2016-06-14 14:30:00,95.05,95.05,94.8,94.83,9575.0,67.16,67.16,66.9834,67.0046,9575.0
2016-06-14 14:40:00,94.83,94.86,94.75,94.8,9011.0,67.0046,67.0258,66.948,66.9834,9011.0
2016-06-14 14:50:00,94.77,94.77,94.57,94.63,6834.0,66.9622,66.9622,66.8209,66.8632,6834.0
2016-06-14 15:00:00,94.63,94.79,94.55,94.75,15955.0,66.8632,66.9763,66.8067,66.948,15955.0
2016-06-14 15:10:00,94.76,94.83,94.69,94.76,39801.0,66.9551,67.0046,66.9056,66.9551,39801.0
2016-06-14 15:20:00,94.78,94.93,94.78,94.93,13562.0,66.9692,67.0752,66.9692,67.0752,13562.0
2016-06-14 15:30:00,94.92,95.0,94.85,94.88,21933.0,67.0682,67.1247,67.0187,67.0399,21933.0
2016-06-14 15:40:00,94.86,94.91,94.72,94.76,44787.0,67.0258,67.0611,66.9268,66.9551,44787.0
2016-06-14 15:50:00,94.75,94.88,94.69,94.82,90745.0,66.948,67.0399,66.9056,66.9975,90745.0
2016-06-15 09:30:00,94.92,95.07,94.54,94.67,10746.0,67.0682,67.1741,66.7997,66.8915,10746.0
2016-06-15 09:40:00,94.76,95.08,94.76,94.98,7447.0,66.9551,67.1812,66.9551,67.1106,7447.0
2016-06-15 09:50:00,95.0,95.08,94.91,95.03,9280.0,67.1247,67.1812,67.0611,67.1459,9280.0
2016-06-15 10:00:00,95.01,95.01,94.69,94.77,19416.0,67.1317,67.1317,66.9056,66.9622,19416.0
2016-06-15 10:10:00,94.77,94.86,94.7,94.72,12602.0,66.9622,67.0258,66.9127,66.9268,12602.0
2016-06-15 10:20:00,94.7,94.71,94.59,94.7,16026.0,66.9127,66.9198,66.835,66.9127,16026.0
2016-06-15 10:30:00,94.72,94.76,94.65,94.73,15328.0,66.9268,66.9551,66.8774,66.9339,15328.0
2016-06-15 10:40:00,94.71,94.95,94.7,94.9,7588.0,66.9198,67.0894,66.9127,67.054,7588.0
2016-06-15 10:50:00,94.88,94.95,94.76,94.77,10775.0,67.0399,67.0894,66.9551,66.9622,10775.0
2016-06-15 11:00:00,94.78,94.82,94.69,94.69,15073.0,66.9692,66.9975,66.9056,66.9056,15073.0
2016-06-15 11:10:00,94.69,94.7,94.58,94.6,12669.0,66.9056,66.9127,66.8279,66.8421,12669.0
2016-06-15 11:20:00,94.6,94.61,94.5,94.52,7756.0,66.8421,66.8491,66.7714,66.7855,7756.0
2016-06-15 11:30:00,94.51,94.59,94.51,94.58,8045.0,66.7785,66.835,66.7785,66.8279,8045.0
2016-06-15 11:40:00,94.59,94.63,94.54,94.56,9815.0,66.835,66.8632,66.7997,66.8138,9815.0
2016-06-15 11:50:00,94.57,94.63,94.53,94.6,8252.0,66.8209,66.8632,66.7926,66.8421,8252.0
2016-06-15 12:00:00,94.58,94.6,94.51,94.51,11753.0,66.8279,66.8421,66.7785,66.7785,11753.0
2016-06-15 12:10:00,94.51,94.51,94.4,94.41,16378.0,66.7785,66.7785,66.7007,66.7078,16378.0
2016-06-15 12:20:00,94.44,94.53,94.44,94.49,6700.0,66.729,66.7926,66.729,66.7643,6700.0
2016-06-15 12:30:00,94.47,94.6,94.46,94.56,4988.0,66.7502,66.8421,66.7431,66.8138,4988.0
2016-06-15 12:40:00,94.57,94.61,94.52,94.57,9846.0,66.8209,66.8491,66.7855,66.8209,9846.0
2016-06-15 12:50:00,94.56,94.6,94.52,94.59,9941.0,66.8138,66.8421,66.7855,66.835,9941.0
2016-06-15 13:00:00,94.57,94.63,94.57,94.63,9953.0,66.8209,66.8632,66.8209,66.8632,9953.0
2016-06-15 13:10:00,94.63,94.72,94.6,94.72,7117.0,66.8632,66.9268,66.8421,66.9268,7117.0
2016-06-15 13:20:00,94.74,94.79,94.73,94.76,3368.0,66.941,66.9763,66.9339,66.9551,3368.0
2016-06-15 13:30:00,94.78,94.9,94.78,94.9,4959.0,66.9692,67.054,66.9692,67.054,4959.0
2016-06-15 13:40:00,94.91,95.0,94.88,95.0,14684.0,67.0611,67.1247,67.0399,67.1247,14684.0
2016-06-15 13:50:00,94.98,95.13,94.95,95.07,17532.0,67.1106,67.2165,67.0894,67.1741,17532.0
2016-06-15 14:00:00,95.09,95.21,94.66,94.69,21871.0,67.1883,67.2731,66.8844,66.9056,21871.0
2016-06-15 14:10:00,94.69,94.75,94.59,94.64,10315.0,66.9056,66.948,66.835,66.8703,10315.0
2016-06-15 14:20:00,94.57,94.66,94.57,94.59,7673.0,66.8209,66.8844,66.8209,66.835,7673.0
2016-06-15 14:30:00,94.55,94.78,94.52,94.75,18753.0,66.8067,66.9692,66.7855,66.948,18753.0
2016-06-15 14:40:00,94.73,94.84,94.72,94.74,103875.0,66.9339,67.0116,66.9268,66.941,103875.0
2016-06-15 14:50:00,94.76,94.77,94.64,94.73,12664.0,66.9551,66.9622,66.8703,66.9339,12664.0
2016-06-15 15:00:00,94.71,94.82,94.68,94.78,11317.0,66.9198,66.9975,66.8986,66.9692,11317.0
2016-06-15 15:10:00,94.76,94.81,94.67,94.72,10663.0,66.9551,66.9904,66.8915,66.9268,10663.0
2016-06-15 15:20:00,94.72,94.8,94.67,94.7,14564.0,66.9268,66.9834,66.8915,66.9127,14564.0
2016-06-15 15:30:00,94.7,94.75,94.49,94.49,17285.0,66.9127,66.948,66.7643,66.7643,17285.0
2016-06-15 15:40:00,94.48,94.48,94.18,94.18,43091.0,66.7573,66.7573,66.5453,66.5453,43091.0
2016-06-15 15:50:00,94.18,94.22,94.04,94.18,151923.0,66.5453,66.5736,66.4464,66.5453,151923.0
2016-06-16 09:30:00,93.83,94.0,93.5,93.69,85060.0,66.298,66.4181,66.0648,66.1991,85060.0
2016-06-16 09:40:00,93.68,94.21,93.64,94.14,61671.0,66.192,66.5665,66.1637,66.517,61671.0
2016-06-16 09:50:00,94.11,94.18,93.7,93.7,17919.0,66.4958,66.5453,66.2061,66.2061,17919.0
2016-06-16 10:00:00,93.71,94.0,93.66,94.0,18121.0,66.2132,66.4181,66.1779,66.4181,18121.0
2016-06-16 10:10:00,93.99,94.11,93.95,94.06,17760.0,66.411,66.4958,66.3828,66.4605,17760.0
2016-06-16 10:20:00,94.06,94.1,93.89,94.09,14647.0,66.4605,66.4888,66.3404,66.4817,14647.0
2016-06-16 10:30:00,94.06,94.06,93.82,93.83,19056.0,66.4605,66.4605,66.2909,66.298,19056.0
2016-06-16 10:40:00,93.85,94.03,93.85,94.0,39901.0,66.3121,66.4393,66.3121,66.4181,39901.0
2016-06-16 10:50:00,93.98,94.05,93.91,93.98,29875.0,66.404,66.4534,66.3545,66.404,29875.0
2016-06-16 11:00:00,93.99,94.06,93.91,94.04,28670.0,66.411,66.4605,66.3545,66.4464,28670.0
2016-06-16 11:10:00,94.04,94.13,93.97,94.0,17026.0,66.4464,66.51,66.3969,66.4181,17026.0
2016-06-16 11:20:00,94.04,94.28,94.01,94.28,74028.0,66.4464,66.6159,66.4252,66.6159,74028.0
2016-06-16 11:30:00,94.31,94.36,94.21,94.25,14185.0,66.6371,66.6725,66.5665,66.5948,14185.0
2016-06-16 11:40:00,94.29,94.3,94.12,94.16,16108.0,66.623,66.6301,66.5029,66.5312,16108.0
2016-06-16 11:50:00,94.17,94.28,94.16,94.23,24514.0,66.5382,66.6159,66.5312,66.5806,24514.0
2016-06-16 12:00:00,94.23,94.24,94.11,94.18,16841.0,66.5806,66.5877,66.4958,66.5453,16841.0
2016-06-16 12:10:00,94.16,94.34,94.15,94.34,10400.0,66.5312,66.6583,66.5241,66.6583,10400.0
2016-06-16 12:20:00,94.35,94.48,94.24,94.43,10664.0,66.6654,66.7573,66.5877,66.7219,10664.0
2016-06-16 12:30:00,94.43,94.46,94.28,94.37,16929.0,66.7219,66.7431,66.6159,66.6795,16929.0
2016-06-16 12:40:00,94.36,94.43,94.26,94.26,115812.0,66.6725,66.7219,66.6018,66.6018,115812.0
2016-06-16 12:50:00,94.27,94.28,94.13,94.23,12244.0,66.6089,66.6159,66.51,66.5806,12244.0
2016-06-16 13:00:00,94.25,94.39,94.23,94.33,19657.0,66.5948,66.6937,66.5806,66.6513,19657.0
2016-06-16 13:10:00,94.33,94.44,94.31,94.41,18414.0,66.6513,66.729,66.6371,66.7078,18414.0
2016-06-16 13:20:00,94.43,94.44,94.25,94.27,17041.0,66.7219,66.729,66.5948,66.6089,17041.0
2016-06-16 13:30:00,94.29,94.3,94.17,94.21,10549.0,66.623,66.6301,66.5382,66.5665,10549.0
2016-06-16 13:40:00,94.24,94.24,94.12,94.18,10264.0,66.5877,66.5877,66.5029,66.5453,10264.0
2016-06-16 13:50:00,94.2,94.3,94.17,94.24,18304.0,66.5594,66.6301,66.5382,66.5877,18304.0
2016-06-16 14:00:00,94.22,94.49,94.22,94.49,26931.0,66.5736,66.7643,66.5736,66.7643,26931.0
2016-06-16 14:10:00,94.49,94.71,94.48,94.68,33267.0,66.7643,66.9198,66.7573,66.8986,33267.0
2016-06-16 14:20:00,94.67,94.71,94.56,94.62,16623.0,66.8915,66.9198,66.8138,66.8562,16623.0
2016-06-16 14:30:00,94.63,94.75,94.63,94.65,22291.0,66.8632,66.948,66.8632,66.8774,22291.0
2016-06-16 14:40:00,94.67,94.77,94.65,94.76,17762.0,66.8915,66.9622,66.8774,66.9551,17762.0
2016-06-16 14:50:00,94.76,94.9,94.71,94.79,27889.0,66.9551,67.054,66.9198,66.9763,27889.0
2016-06-16 15:00:00,94.79,94.92,94.78,94.9,28094.0,66.9763,67.0682,66.9692,67.054,28094.0
2016-06-16 15:10:00,94.9,94.98,94.86,94.92,61130.0,67.054,67.1106,67.0258,67.0682,61130.0
2016-06-16 15:20:00,94.93,95.12,94.89,95.11,34824.0,67.0752,67.2095,67.047,67.2024,34824.0
2016-06-16 15:30:00,95.1,95.15,95.06,95.14,45027.0,67.1953,67.2307,67.1671,67.2236,45027.0
2016-06-16 15:40:00,95.15,95.26,95.08,95.15,73525.0,67.2307,67.3084,67.1812,67.2307,73525.0
2016-06-16 15:50:00,95.15,95.22,95.06,95.17,204038.0,67.2307,67.2801,67.1671,67.2448,204038.0
2016-06-17 09:30:00,95.16,95.48,94.99,94.99,202569.0,67.2377,67.4638,67.1176,67.1176,202569.0
2016-06-17 09:40:00,94.95,94.99,94.59,94.63,23192.0,67.0894,67.1176,66.835,66.8632,23192.0
2016-06-17 09:50:00,94.62,94.77,94.61,94.77,13644.0,66.8562,66.9622,66.8491,66.9622,13644.0
2016-06-17 10:00:00,94.77,94.83,94.61,94.83,18268.0,66.9622,67.0046,66.8491,67.0046,18268.0
2016-06-17 10:10:00,94.84,94.92,94.73,94.92,17713.0,67.0116,67.0682,66.9339,67.0682,17713.0
2016-06-17 10:20:00,94.92,95.06,94.92,94.98,28878.0,67.0682,67.1671,67.0682,67.1106,28878.0
2016-06-17 10:30:00,94.96,94.96,94.6,94.67,19805.0,67.0964,67.0964,66.8421,66.8915,19805.0
2016-06-17 10:40:00,94.65,94.83,94.65,94.8,20778.0,66.8774,67.0046,66.8774,66.9834,20778.0
2016-06-17 10:50:00,94.78,94.81,94.65,94.68,17071.0,66.9692,66.9904,66.8774,66.8986,17071.0
2016-06-17 11:00:00,94.68,94.71,94.41,94.42,33807.0,66.8986,66.9198,66.7078,66.7149,33807.0
2016-06-17 11:10:00,94.4,94.42,94.1,94.11,22417.0,66.7007,66.7149,66.4888,66.4958,22417.0
2016-06-17 11:20:00,94.11,94.17,94.05,94.08,21845.0,66.4958,66.5382,66.4534,66.4746,21845.0
2016-06-17 11:30:00,94.08,94.26,94.01,94.26,27443.0,66.4746,66.6018,66.4252,66.6018,27443.0
2016-06-17 11:40:00,94.26,94.31,94.18,94.22,12276.0,66.6018,66.6371,66.5453,66.5736,12276.0
2016-06-17 11:50:00,94.22,94.27,94.18,94.21,10378.0,66.5736,66.6089,66.5453,66.5665,10378.0
2016-06-17 12:00:00,94.23,94.44,94.23,94.44,18850.0,66.5806,66.729,66.5806,66.729,18850.0
2016-06-17 12:10:00,94.43,94.51,94.35,94.41,16861.0,66.7219,66.7785,66.6654,66.7078,16861.0
2016-06-17 12:20:00,94.43,94.45,94.27,94.31,8467.0,66.7219,66.7361,66.6089,66.6371,8467.0
2016-06-17 12:30:00,94.31,94.31,94.14,94.14,8405.0,66.6371,66.6371,66.517,66.517,8405.0
2016-06-17 12:40:00,94.09,94.14,93.97,93.98,9575.0,66.4817,66.517,66.3969,66.404,9575.0
2016-06-17 12:50:00,94.0,94.06,93.92,94.06,9159.0,66.4181,66.4605,66.3616,66.4605,9159.0
2016-06-17 13:00:00,94.08,94.11,94.01,94.11,8252.0,66.4746,66.4958,66.4252,66.4958,8252.0
2016-06-17 13:10:00,94.14,94.17,94.08,94.15,6117.0,66.517,66.5382,66.4746,66.5241,6117.0
2016-06-17 13:20:00,94.15,94.15,94.07,94.07,8778.0,66.5241,66.5241,66.4676,66.4676,8778.0
2016-06-17 13:30:00,94.08,94.11,94.03,94.08,8171.0,66.4746,66.4958,66.4393,66.4746,8171.0
2016-06-17 13:40:00,94.1,94.13,94.08,94.11,10157.0,66.4888,66.51,66.4746,66.4958,10157.0
2016-06-17 13:50:00,94.1,94.21,94.1,94.15,15152.0,66.4888,66.5665,66.4888,66.5241,15152.0
2016-06-17 14:00:00,94.12,94.19,94.1,94.13,8004.0,66.5029,66.5524,66.4888,66.51,8004.0
2016-06-17 14:10:00,94.2,94.2,94.11,94.12,9552.0,66.5594,66.5594,66.4958,66.5029,9552.0
2016-06-17 14:20:00,94.13,94.21,94.09,94.18,17221.0,66.51,66.5665,66.4817,66.5453,17221.0
2016-06-17 14:30:00,94.17,94.39,94.15,94.33,7811.0,66.5382,66.6937,66.5241,66.6513,7811.0
2016-06-17 14:40:00,94.33,94.37,94.25,94.31,18621.0,66.6513,66.6795,66.5948,66.6371,18621.0
2016-06-17 14:50:00,94.31,94.38,94.29,94.35,13306.0,66.6371,66.6866,66.623,66.6654,13306.0
2016-06-17 15:00:00,94.35,94.39,94.32,94.34,12408.0,66.6654,66.6937,66.6442,66.6583,12408.0
2016-06-17 15:10:00,94.33,94.38,94.22,94.23,14829.0,66.6513,66.6866,66.5736,66.5806,14829.0
2016-06-17 15:20:00,94.25,94.28,94.2,94.22,18050.0,66.5948,66.6159,66.5594,66.5736,18050.0
2016-06-17 15:30:00,94.22,94.29,94.15,94.21,36524.0,66.5736,66.623,66.5241,66.5665,36524.0
2016-06-17 15:40:00,94.2,94.2,94.12,94.17,27045.0,66.5594,66.5594,66.5029,66.5382,27045.0
2016-06-17 15:50:00,94.17,94.18,94.09,94.09,106476.0,66.5382,66.5453,66.4817,66.4817,106476.0
2016-06-20 09:30:00,95.15,95.6,94.83,95.0,31963.0,67.2307,67.5486,67.0046,67.1247,31963.0
2016-06-20 09:40:00,95.08,95.3,95.08,95.3,23513.0,67.1812,67.3367,67.1812,67.3367,23513.0
2016-06-20 09:50:00,95.34,95.34,95.01,95.04,28534.0,67.3649,67.3649,67.1317,67.1529,28534.0
2016-06-20 10:00:00,95.05,95.2,95.04,95.16,19321.0,67.16,67.266,67.1529,67.2377,19321.0
2016-06-20 10:10:00,95.19,95.24,95.11,95.16,18061.0,67.2589,67.2943,67.2024,67.2377,18061.0
2016-06-20 10:20:00,95.16,95.23,95.11,95.19,15859.0,67.2377,67.2872,67.2024,67.2589,15859.0
2016-06-20 10:30:00,95.2,95.26,95.05,95.08,64616.0,67.266,67.3084,67.16,67.1812,64616.0
2016-06-20 10:40:00,95.08,95.12,94.96,95.01,21630.0,67.1812,67.2095,67.0964,67.1317,21630.0
2016-06-20 10:50:00,95.0,95.09,94.85,94.85,24097.0,67.1247,67.1883,67.0187,67.0187,24097.0
2016-06-20 11:00:00,94.86,94.95,94.74,94.81,24946.0,67.0258,67.0894,66.941,66.9904,24946.0
2016-06-20 11:10:00,94.81,94.82,94.7,94.77,24132.0,66.9904,66.9975,66.9127,66.9622,24132.0
2016-06-20 11:20:00,94.77,94.82,94.73,94.78,31394.0,66.9622,66.9975,66.9339,66.9692,31394.0
2016-06-20 11:30:00,94.77,94.81,94.74,94.78,15145.0,66.9622,66.9904,66.941,66.9692,15145.0
2016-06-20 11:40:00,94.77,94.79,94.5,94.53,14187.0,66.9622,66.9763,66.7714,66.7926,14187.0
2016-06-20 11:50:00,94.49,94.64,94.42,94.64,17113.0,66.7643,66.8703,66.7149,66.8703,17113.0
2016-06-20 12:00:00,94.66,94.74,94.6,94.69,14474.0,66.8844,66.941,66.8421,66.9056,14474.0
2016-06-20 12:10:00,94.71,94.74,94.67,94.71,18185.0,66.9198,66.941,66.8915,66.9198,18185.0
2016-06-20 12:20:00,94.71,94.76,94.58,94.64,17653.0,66.9198,66.9551,66.8279,66.8703,17653.0
2016-06-20 12:30:00,94.66,94.74,94.65,94.71,9220.0,66.8844,66.941,66.8774,66.9198,9220.0
2016-06-20 12:40:00,94.7,94.75,94.63,94.7,13100.0,66.9127,66.948,66.8632,66.9127,13100.0
2016-06-20 12:50:00,94.7,94.76,94.66,94.7,9178.0,66.9127,66.9551,66.8844,66.9127,9178.0
2016-06-20 13:00:00,94.71,94.73,94.66,94.71,9640.0,66.9198,66.9339,66.8844,66.9198,9640.0
2016-06-20 13:10:00,94.69,94.69,94.54,94.62,9196.0,66.9056,66.9056,66.7997,66.8562,9196.0
2016-06-20 13:20:00,94.6,94.68,94.49,94.5,11803.0,66.8421,66.8986,66.7643,66.7714,11803.0
2016-06-20 13:30:00,94.51,94.63,94.51,94.59,10380.0,66.7785,66.8632,66.7785,66.835,10380.0
2016-06-20 13:40:00,94.58,94.66,94.54,94.66,15633.0,66.8279,66.8844,66.7997,66.8844,15633.0
2016-06-20 13:50:00,94.67,94.73,94.63,94.71,6322.0,66.8915,66.9339,66.8632,66.9198,6322.0
2016-06-20 14:00:00,94.69,94.77,94.65,94.68,20062.0,66.9056,66.9622,66.8774,66.8986,20062.0
2016-06-20 14:10:00,94.67,94.73,94.6,94.67,13570.0,66.8915,66.9339,66.8421,66.8915,13570.0
2016-06-20 14:20:00,94.64,94.73,94.62,94.65,11548.0,66.8703,66.9339,66.8562,66.8774,11548.0
2016-06-20 14:30:00,94.63,94.7,94.6,94.63,9812.0,66.8632,66.9127,66.8421,66.8632,9812.0
2016-06-20 14:40:00,94.63,94.68,94.59,94.65,8636.0,66.8632,66.8986,66.835,66.8774,8636.0
2016-06-20 14:50:00,94.66,94.74,94.65,94.71,13418.0,66.8844,66.941,66.8774,66.9198,13418.0
2016-06-20 15:00:00,94.72,94.77,94.66,94.69,13552.0,66.9268,66.9622,66.8844,66.9056,13552.0
2016-06-20 15:10:00,94.69,94.69,94.5,94.52,12367.0,66.9056,66.9056,66.7714,66.7855,12367.0
2016-06-20 15:20:00,94.51,94.54,94.36,94.37,19505.0,66.7785,66.7997,66.6725,66.6795,19505.0
2016-06-20 15:30:00,94.38,94.41,94.33,94.35,18684.0,66.6866,66.7078,66.6513,66.6654,18684.0
2016-06-20 15:40:00,94.34,94.4,94.13,94.14,46558.0,66.6583,66.7007,66.51,66.517,46558.0
2016-06-20 15:50:00,94.14,94.16,94.0,94.03,230857.0,66.517,66.5312,66.4181,66.4393,230857.0
2016-06-21 09:30:00,94.41,94.41,94.1,94.22,22653.0,66.7078,66.7078,66.4888,66.5736,22653.0
2016-06-21 09:40:00,94.2,94.66,94.18,94.66,18965.0,66.5594,66.8844,66.5453,66.8844,18965.0
2016-06-21 09:50:00,94.68,94.75,94.56,94.63,16174.0,66.8986,66.948,66.8138,66.8632,16174.0
2016-06-21 10:00:00,94.62,94.62,94.32,94.37,25593.0,66.8562,66.8562,66.6442,66.6795,25593.0
2016-06-21 10:10:00,94.39,94.52,94.25,94.39,50312.0,66.6937,66.7855,66.5948,66.6937,50312.0
2016-06-21 10:20:00,94.39,94.42,94.17,94.34,27294.0,66.6937,66.7149,66.5382,66.6583,27294.0
2016-06-21 10:30:00,94.35,94.48,94.33,94.38,34141.0,66.6654,66.7573,66.6513,66.6866,34141.0
2016-06-21 10:40:00,94.38,94.44,94.25,94.25,20050.0,66.6866,66.729,66.5948,66.5948,20050.0
2016-06-21 10:50:00,94.24,94.29,94.18,94.19,19805.0,66.5877,66.623,66.5453,66.5524,19805.0
2016-06-21 11:00:00,94.18,94.29,94.13,94.13,34438.0,66.5453,66.623,66.51,66.51,34438.0
2016-06-21 11:10:00,94.12,94.12,94.05,94.06,25696.0,66.5029,66.5029,66.4534,66.4605,25696.0
2016-06-21 11:20:00,94.06,94.07,93.9,93.92,49010.0,66.4605,66.4676,66.3474,66.3616,49010.0
2016-06-21 11:30:00,93.91,93.97,93.84,93.96,24000.0,66.3545,66.3969,66.3051,66.3898,24000.0
2016-06-21 11:40:00,93.94,93.94,93.86,93.9,19883.0,66.3757,66.3757,66.3192,66.3474,19883.0
2016-06-21 11:50:00,93.9,93.98,93.86,93.97,13670.0,66.3474,66.404,66.3192,66.3969,13670.0
2016-06-21 12:00:00,93.97,94.11,93.97,94.1,24682.0,66.3969,66.4958,66.3969,66.4888,24682.0
2016-06-21 12:10:00,94.11,94.11,93.92,93.94,22814.0,66.4958,66.4958,66.3616,66.3757,22814.0
2016-06-21 12:20:00,93.95,94.08,93.94,94.06,26781.0,66.3828,66.4746,66.3757,66.4605,26781.0
2016-06-21 12:30:00,94.06,94.08,93.94,94.01,29181.0,66.4605,66.4746,66.3757,66.4252,29181.0
2016-06-21 12:40:00,94.01,94.01,93.86,93.9,17304.0,66.4252,66.4252,66.3192,66.3474,17304.0
2016-06-21 12:50:00,93.89,93.92,93.82,93.85,21340.0,66.3404,66.3616,66.2909,66.3121,21340.0
2016-06-21 13:00:00,93.87,93.93,93.83,93.88,18886.0,66.3263,66.3686,66.298,66.3333,18886.0
2016-06-21 13:10:00,93.87,93.87,93.77,93.82,25938.0,66.3263,66.3263,66.2556,66.2909,25938.0
2016-06-21 13:20:00,93.81,93.82,93.72,93.74,18901.0,66.2839,66.2909,66.2203,66.2344,18901.0
2016-06-21 13:30:00,93.74,93.82,93.71,93.77,20425.0,66.2344,66.2909,66.2132,66.2556,20425.0
2016-06-21 13:40:00,93.77,93.77,93.61,93.64,26143.0,66.2556,66.2556,66.1425,66.1637,26143.0
2016-06-21 13:50:00,93.64,93.74,93.59,93.72,21220.0,66.1637,66.2344,66.1284,66.2203,21220.0
2016-06-21 14:00:00,93.72,93.86,93.64,93.75,43764.0,66.2203,66.3192,66.1637,66.2415,43764.0
2016-06-21 14:10:00,93.78,93.89,93.78,93.86,18963.0,66.2627,66.3404,66.2627,66.3192,18963.0
2016-06-21 14:20:00,93.89,93.91,93.75,93.79,41649.0,66.3404,66.3545,66.2415,66.2697,41649.0
2016-06-21 14:30:00,93.79,93.81,93.67,93.74,52924.0,66.2697,66.2839,66.1849,66.2344,52924.0
2016-06-21 14:40:00,93.75,93.76,93.67,93.68,25719.0,66.2415,66.2485,66.1849,66.192,25719.0
2016-06-21 14:50:00,93.67,93.75,93.64,93.68,21565.0,66.1849,66.2415,66.1637,66.192,21565.0
2016-06-21 15:00:00,93.68,93.75,93.62,93.65,31746.0,66.192,66.2415,66.1496,66.1708,31746.0
2016-06-21 15:10:00,93.66,93.66,93.59,93.62,35786.0,66.1779,66.1779,66.1284,66.1496,35786.0
2016-06-21 15:20:00,93.61,93.67,93.58,93.64,34554.0,66.1425,66.1849,66.1213,66.1637,34554.0
2016-06-21 15:30:00,93.63,93.66,93.51,93.63,76331.0,66.1567,66.1779,66.0719,66.1567,76331.0
2016-06-21 15:40:00,93.63,93.64,93.53,93.55,71716.0,66.1567,66.1637,66.086,66.1001,71716.0
2016-06-21 15:50:00,93.55,93.56,93.49,93.52,174375.0,66.1001,66.1072,66.0578,66.079,174375.0
2016-06-22 09:30:00,93.81,93.94,93.38,93.69,47006.0,66.2839,66.3757,65.98,66.1991,47006.0
2016-06-22 09:40:00,93.7,93.84,93.68,93.75,39005.0,66.2061,66.3051,66.192,66.2415,39005.0
2016-06-22 09:50:00,93.79,93.94,93.74,93.93,30926.0,66.2697,66.3757,66.2344,66.3686,30926.0
2016-06-22 10:00:00,93.91,94.12,93.89,94.08,79720.0,66.3545,66.5029,66.3404,66.4746,79720.0
2016-06-22 10:10:00,94.09,94.19,94.02,94.17,20193.0,66.4817,66.5524,66.4322,66.5382,20193.0
2016-06-22 10:20:00,94.16,94.3,94.11,94.28,22371.0,66.5312,66.6301,66.4958,66.6159,22371.0
2016-06-22 10:30:00,94.27,94.34,94.2,94.26,15006.0,66.6089,66.6583,66.5594,66.6018,15006.0
2016-06-22 10:40:00,94.29,94.34,94.17,94.18,9163.0,66.623,66.6583,66.5382,66.5453,9163.0
2016-06-22 10:50:00,94.18,94.21,94.05,94.08,9930.0,66.5453,66.5665,66.4534,66.4746,9930.0
2016-06-22 11:00:00,94.08,94.1,93.95,93.98,32587.0,66.4746,66.4888,66.3828,66.404,32587.0
2016-06-22 11:10:00,93.96,94.14,93.9,94.11,18995.0,66.3898,66.517,66.3474,66.4958,18995.0
2016-06-22 11:20:00,94.09,94.16,94.09,94.14,10646.0,66.4817,66.5312,66.4817,66.517,10646.0
2016-06-22 11:30:00,94.13,94.13,94.0,94.06,21382.0,66.51,66.51,66.4181,66.4605,21382.0
2016-06-22 11:40:00,94.05,94.26,94.02,94.25,12384.0,66.4534,66.6018,66.4322,66.5948,12384.0
2016-06-22 11:50:00,94.26,94.26,94.16,94.18,11078.0,66.6018,66.6018,66.5312,66.5453,11078.0
2016-06-22 12:00:00,94.18,94.2,94.11,94.12,4978.0,66.5453,66.5594,66.4958,66.5029,4978.0
2016-06-22 12:10:00,94.12,94.14,94.04,94.08,17383.0,66.5029,66.517,66.4464,66.4746,17383.0
2016-06-22 12:20:00,94.08,94.08,93.92,93.99,9931.0,66.4746,66.4746,66.3616,66.411,9931.0
2016-06-22 12:30:00,94.02,94.14,94.0,94.12,9977.0,66.4322,66.517,66.4181,66.5029,9977.0
2016-06-22 12:40:00,94.13,94.15,94.05,94.08,8069.0,66.51,66.5241,66.4534,66.4746,8069.0
2016-06-22 12:50:00,94.07,94.18,94.07,94.15,10503.0,66.4676,66.5453,66.4676,66.5241,10503.0
2016-06-22 13:00:00,94.15,94.15,94.0,94.02,13263.0,66.5241,66.5241,66.4181,66.4322,13263.0
2016-06-22 13:10:00,94.0,94.07,94.0,94.07,16015.0,66.4181,66.4676,66.4181,66.4676,16015.0
2016-06-22 13:20:00,94.06,94.11,94.04,94.1,13409.0,66.4605,66.4958,66.4464,66.4888,13409.0
2016-06-22 13:30:00,94.09,94.25,94.08,94.25,13688.0,66.4817,66.5948,66.4746,66.5948,13688.0
2016-06-22 13:40:00,94.26,94.32,94.25,94.28,10098.0,66.6018,66.6442,66.5948,66.6159,10098.0
2016-06-22 13:50:00,94.3,94.34,94.24,94.25,14760.0,66.6301,66.6583,66.5877,66.5948,14760.0
2016-06-22 14:00:00,94.25,94.32,94.24,94.3,15276.0,66.5948,66.6442,66.5877,66.6301,15276.0
2016-06-22 14:10:00,94.32,94.35,94.26,94.27,14452.0,66.6442,66.6654,66.6018,66.6089,14452.0
2016-06-22 14:20:00,94.3,94.3,94.19,94.22,17865.0,66.6301,66.6301,66.5524,66.5736,17865.0
2016-06-22 14:30:00,94.21,94.26,94.12,94.16,19810.0,66.5665,66.6018,66.5029,66.5312,19810.0
2016-06-22 14:40:00,94.17,94.17,94.11,94.16,8493.0,66.5382,66.5382,66.4958,66.5312,8493.0
2016-06-22 14:50:00,94.17,94.2,94.14,94.15,9496.0,66.5382,66.5594,66.517,66.5241,9496.0
2016-06-22 15:00:00,94.14,94.3,94.14,94.16,15550.0,66.517,66.6301,66.517,66.5312,15550.0
2016-06-22 15:10:00,94.17,94.19,94.06,94.12,9786.0,66.5382,66.5524,66.4605,66.5029,9786.0
2016-06-22 15:20:00,94.11,94.12,94.01,94.02,14926.0,66.4958,66.5029,66.4252,66.4322,14926.0
2016-06-22 15:30:00,94.01,94.05,93.89,94.03,33432.0,66.4252,66.4534,66.3404,66.4393,33432.0
2016-06-22 15:40:00,94.04,94.12,94.03,94.07,30346.0,66.4464,66.5029,66.4393,66.4676,30346.0
2016-06-22 15:50:00,94.05,94.14,93.95,94.05,63893.0,66.4534,66.517,66.3828,66.4534,63893.0
2016-06-23 09:30:00,94.77,95.3,94.24,95.3,48473.0,66.9622,67.3367,66.5877,67.3367,48473.0
2016-06-23 09:40:00,95.29,95.34,94.97,95.18,32807.0,67.3296,67.3649,67.1035,67.2519,32807.0
2016-06-23 09:50:00,95.16,95.16,94.97,95.04,17751.0,67.2377,67.2377,67.1035,67.1529,17751.0
2016-06-23 10:00:00,95.07,95.23,95.0,95.18,15143.0,67.1741,67.2872,67.1247,67.2519,15143.0
2016-06-23 10:10:00,95.16,95.28,95.15,95.15,10071.0,67.2377,67.3225,67.2307,67.2307,10071.0
2016-06-23 10:20:00,95.18,95.36,95.12,95.17,21213.0,67.2519,67.379,67.2095,67.2448,21213.0
2016-06-23 10:30:00,95.12,95.24,94.97,95.22,25300.0,67.2095,67.2943,67.1035,67.2801,25300.0
2016-06-23 10:40:00,95.23,95.31,95.14,95.21,12610.0,67.2872,67.3437,67.2236,67.2731,12610.0
2016-06-23 10:50:00,95.22,95.29,95.13,95.27,12736.0,67.2801,67.3296,67.2165,67.3155,12736.0
2016-06-23 11:00:00,95.27,95.32,95.23,95.28,14885.0,67.3155,67.3508,67.2872,67.3225,14885.0
2016-06-23 11:10:00,95.27,95.45,95.26,95.39,24387.0,67.3155,67.4426,67.3084,67.4002,24387.0
2016-06-23 11:20:00,95.41,95.45,95.27,95.37,15728.0,67.4144,67.4426,67.3155,67.3861,15728.0
2016-06-23 11:30:00,95.38,95.44,95.33,95.35,9742.0,67.3932,67.4356,67.3579,67.372,9742.0
2016-06-23 11:40:00,95.35,95.41,95.34,95.34,20213.0,67.372,67.4144,67.3649,67.3649,20213.0
2016-06-23 11:50:00,95.36,95.4,95.33,95.35,16827.0,67.379,67.4073,67.3579,67.372,16827.0
2016-06-23 12:00:00,95.38,95.4,95.31,95.34,11665.0,67.3932,67.4073,67.3437,67.3649,11665.0
2016-06-23 12:10:00,95.33,95.53,95.32,95.45,47348.0,67.3579,67.4992,67.3508,67.4426,47348.0
2016-06-23 12:20:00,95.45,95.5,95.41,95.46,25332.0,67.4426,67.478,67.4144,67.4497,25332.0
2016-06-23 12:30:00,95.45,95.45,95.38,95.4,16569.0,67.4426,67.4426,67.3932,67.4073,16569.0
2016-06-23 12:40:00,95.41,95.41,95.31,95.38,10167.0,67.4144,67.4144,67.3437,67.3932,10167.0
2016-06-23 12:50:00,95.4,95.46,95.35,95.43,8755.0,67.4073,67.4497,67.372,67.4285,8755.0
2016-06-23 13:00:00,95.44,95.47,95.33,95.38,11579.0,67.4356,67.4568,67.3579,67.3932,11579.0
2016-06-23 13:10:00,95.39,95.49,95.38,95.49,12596.0,67.4002,67.4709,67.3932,67.4709,12596.0
2016-06-23 13:20:00,95.49,95.5,95.39,95.41,18943.0,67.4709,67.478,67.4002,67.4144,18943.0
2016-06-23 13:30:00,95.43,95.5,95.41,95.46,13699.0,67.4285,67.478,67.4144,67.4497,13699.0
2016-06-23 13:40:00,95.45,95.49,95.41,95.45,32440.0,67.4426,67.4709,67.4144,67.4426,32440.0
2016-06-23 13:50:00,95.45,95.53,95.44,95.52,22787.0,67.4426,67.4992,67.4356,67.4921,22787.0
2016-06-23 14:00:00,95.52,95.57,95.47,95.56,29771.0,67.4921,67.5274,67.4568,67.5204,29771.0
2016-06-23 14:10:00,95.57,95.66,95.57,95.58,22775.0,67.5274,67.591,67.5274,67.5345,22775.0
2016-06-23 14:20:00,95.58,95.61,95.54,95.6,21025.0,67.5345,67.5557,67.5062,67.5486,21025.0
2016-06-23 14:30:00,95.59,95.66,95.59,95.66,20243.0,67.5416,67.591,67.5416,67.591,20243.0
2016-06-23 14:40:00,95.67,95.85,95.66,95.84,29641.0,67.5981,67.7253,67.591,67.7182,29641.0
2016-06-23 14:50:00,95.84,95.92,95.83,95.89,28908.0,67.7182,67.7747,67.7111,67.7535,28908.0
2016-06-23 15:00:00,95.89,95.9,95.75,95.78,36384.0,67.7535,67.7606,67.6546,67.6758,36384.0
2016-06-23 15:10:00,95.78,95.86,95.78,95.82,25826.0,67.6758,67.7323,67.6758,67.7041,25826.0
2016-06-23 15:20:00,95.82,95.86,95.79,95.81,34926.0,67.7041,67.7323,67.6829,67.697,34926.0
2016-06-23 15:30:00,95.8,95.9,95.79,95.86,50787.0,67.6899,67.7606,67.6829,67.7323,50787.0
2016-06-23 15:40:00,95.85,96.08,95.84,96.06,87504.0,67.7253,67.8878,67.7182,67.8737,87504.0
2016-06-23 15:50:00,96.06,96.22,96.05,96.16,187483.0,67.8737,67.9867,67.8666,67.9443,187483.0
2016-06-24 09:30:00,95.0,96.14,94.61,96.05,174340.0,67.1247,67.9302,66.8491,67.8666,174340.0
2016-06-24 09:40:00,96.0,96.26,95.72,96.1,115920.0,67.8313,68.015,67.6334,67.9019,115920.0
2016-06-24 09:50:00,96.15,96.58,96.0,96.51,128590.0,67.9372,68.2411,67.8313,68.1916,128590.0
2016-06-24 10:00:00,96.45,97.2,96.42,97.2,148481.0,68.1492,68.6791,68.128,68.6791,148481.0
2016-06-24 10:10:00,97.2,97.85,97.09,97.68,201666.0,68.6791,69.1384,68.6014,69.0183,201666.0
2016-06-24 10:20:00,97.63,97.83,97.46,97.57,130536.0,68.983,69.1243,68.8629,68.9406,130536.0
2016-06-24 10:30:00,97.58,97.59,97.11,97.29,81294.0,68.9476,68.9547,68.6156,68.7427,81294.0
2016-06-24 10:40:00,97.29,97.52,97.25,97.36,50642.0,68.7427,68.9053,68.7145,68.7922,50642.0
2016-06-24 10:50:00,97.37,97.41,96.93,96.97,108285.0,68.7993,68.8275,68.4884,68.5166,108285.0
2016-06-24 11:00:00,96.97,97.1,96.88,97.1,83840.0,68.5166,68.6085,68.453,68.6085,83840.0
2016-06-24 11:10:00,97.1,97.19,96.98,97.19,41193.0,68.6085,68.6721,68.5237,68.6721,41193.0
2016-06-24 11:20:00,97.18,97.29,97.12,97.2,50867.0,68.665,68.7427,68.6226,68.6791,50867.0
2016-06-24 11:30:00,97.19,97.27,97.0,97.07,59741.0,68.6721,68.7286,68.5378,68.5873,59741.0
2016-06-24 11:40:00,97.07,97.33,96.98,97.31,55551.0,68.5873,68.771,68.5237,68.7569,55551.0
2016-06-24 11:50:00,97.33,97.37,97.14,97.26,44026.0,68.771,68.7993,68.6368,68.7215,44026.0
2016-06-24 12:00:00,97.26,97.32,96.99,96.99,51780.0,68.7215,68.7639,68.5308,68.5308,51780.0
2016-06-24 12:10:00,96.98,97.01,96.89,97.01,64944.0,68.5237,68.5449,68.4601,68.5449,64944.0
2016-06-24 12:20:00,97.01,97.27,97.0,97.25,22892.0,68.5449,68.7286,68.5378,68.7145,22892.0
2016-06-24 12:30:00,97.25,97.29,97.08,97.1,70283.0,68.7145,68.7427,68.5944,68.6085,70283.0
2016-06-24 12:40:00,97.1,97.11,96.97,97.02,114009.0,68.6085,68.6156,68.5166,68.552,114009.0
2016-06-24 12:50:00,97.02,97.09,96.91,97.01,24159.0,68.552,68.6014,68.4742,68.5449,24159.0
2016-06-24 13:00:00,96.99,97.07,96.88,96.97,45838.0,68.5308,68.5873,68.453,68.5166,45838.0
2016-06-24 13:10:00,96.97,97.22,96.96,97.1,47184.0,68.5166,68.6933,68.5096,68.6085,47184.0
2016-06-24 13:20:00,97.11,97.18,96.98,97.07,42637.0,68.6156,68.665,68.5237,68.5873,42637.0
2016-06-24 13:30:00,97.05,97.39,97.04,97.33,26533.0,68.5732,68.8134,68.5661,68.771,26533.0
2016-06-24 13:40:00,97.32,97.35,97.16,97.31,41226.0,68.7639,68.7851,68.6509,68.7569,41226.0
2016-06-24 13:50:00,97.31,97.5,97.26,97.39,30734.0,68.7569,68.8911,68.7215,68.8134,30734.0
2016-06-24 14:00:00,97.4,97.45,97.3,97.42,45213.0,68.8205,68.8558,68.7498,68.8346,45213.0
2016-06-24 14:10:00,97.41,97.45,97.19,97.26,36140.0,68.8275,68.8558,68.6721,68.7215,36140.0
2016-06-24 14:20:00,97.25,97.33,97.0,97.03,72587.0,68.7145,68.771,68.5378,68.559,72587.0
2016-06-24 14:30:00,97.01,97.04,96.74,97.03,66886.0,68.5449,68.5661,68.3541,68.559,66886.0
2016-06-24 14:40:00,97.02,97.23,97.0,97.15,63542.0,68.552,68.7003,68.5378,68.6438,63542.0
2016-06-24 14:50:00,97.14,97.49,97.03,97.18,75426.0,68.6368,68.8841,68.559,68.665,75426.0
2016-06-24 15:00:00,97.17,97.29,97.08,97.2,117664.0,68.658,68.7427,68.5944,68.6791,117664.0
2016-06-24 15:10:00,97.2,97.21,96.73,96.79,174625.0,68.6791,68.6862,68.3471,68.3895,174625.0
2016-06-24 15:20:00,96.79,97.21,96.78,97.19,107462.0,68.3895,68.6862,68.3824,68.6721,107462.0
2016-06-24 15:30:00,97.19,97.34,97.05,97.23,180518.0,68.6721,68.7781,68.5732,68.7003,180518.0
2016-06-24 15:40:00,97.25,97.51,97.17,97.46,167679.0,68.7145,68.8982,68.658,68.8629,167679.0
2016-06-24 15:50:00,97.46,97.47,96.81,96.99,486206.0,68.8629,68.8699,68.4036,68.5308,486206.0
2016-06-27 09:30:00,96.13,96.9,96.01,96.08,109556.0,67.9231,68.4672,67.8383,67.8878,109556.0
2016-06-27 09:40:00,96.08,96.22,95.66,96.06,70052.0,67.8878,67.9867,67.591,67.8737,70052.0
2016-06-27 09:50:00,96.07,96.07,95.47,95.6,101722.0,67.8807,67.8807,67.4568,67.5486,101722.0
2016-06-27 10:00:00,95.59,95.62,94.95,95.04,70036.0,67.5416,67.5628,67.0894,67.1529,70036.0
2016-06-27 10:10:00,95.03,95.03,94.31,94.36,60924.0,67.1459,67.1459,66.6371,66.6725,60924.0
2016-06-27 10:20:00,94.37,94.56,94.27,94.37,72055.0,66.6795,66.8138,66.6089,66.6795,72055.0
2016-06-27 10:30:00,94.38,94.62,94.14,94.16,89874.0,66.6866,66.8562,66.517,66.5312,89874.0
2016-06-27 10:40:00,94.16,94.27,93.88,93.89,50135.0,66.5312,66.6089,66.3333,66.3404,50135.0
2016-06-27 10:50:00,93.91,93.94,93.63,93.66,50329.0,66.3545,66.3757,66.1567,66.1779,50329.0
2016-06-27 11:00:00,93.66,93.79,93.43,93.46,65305.0,66.1779,66.2697,66.0154,66.0366,65305.0
2016-06-27 11:10:00,93.43,93.43,92.9,93.06,96830.0,66.0154,66.0154,65.6409,65.7539,96830.0
2016-06-27 11:20:00,93.06,93.13,92.8,93.06,70937.0,65.7539,65.8034,65.5702,65.7539,70937.0
2016-06-27 11:30:00,93.07,93.22,93.03,93.1,82811.0,65.761,65.867,65.7327,65.7822,82811.0
2016-06-27 11:40:00,93.1,93.2,93.05,93.11,51250.0,65.7822,65.8528,65.7469,65.7893,51250.0
2016-06-27 11:50:00,93.08,93.2,92.85,93.05,81852.0,65.7681,65.8528,65.6055,65.7469,81852.0
2016-06-27 12:00:00,93.04,93.56,93.03,93.49,97059.0,65.7398,66.1072,65.7327,66.0578,97059.0
2016-06-27 12:10:00,93.49,93.62,93.37,93.51,40210.0,66.0578,66.1496,65.973,66.0719,40210.0
2016-06-27 12:20:00,93.51,93.73,93.48,93.66,33726.0,66.0719,66.2273,66.0507,66.1779,33726.0
2016-06-27 12:30:00,93.66,93.69,93.23,93.26,59997.0,66.1779,66.1991,65.874,65.8952,59997.0
2016-06-27 12:40:00,93.26,93.26,92.98,93.14,41821.0,65.8952,65.8952,65.6974,65.8105,41821.0
2016-06-27 12:50:00,93.14,93.27,93.1,93.22,34410.0,65.8105,65.9023,65.7822,65.867,34410.0
2016-06-27 13:00:00,93.24,93.66,93.23,93.43,50280.0,65.8811,66.1779,65.874,66.0154,50280.0
2016-06-27 13:10:00,93.41,93.56,93.38,93.51,25782.0,66.0012,66.1072,65.98,66.0719,25782.0
2016-06-27 13:20:00,93.51,93.7,93.44,93.64,52250.0,66.0719,66.2061,66.0224,66.1637,52250.0
2016-06-27 13:30:00,93.62,93.71,93.45,93.45,68204.0,66.1496,66.2132,66.0295,66.0295,68204.0
2016-06-27 13:40:00,93.45,93.45,93.07,93.24,39089.0,66.0295,66.0295,65.761,65.8811,39089.0
2016-06-27 13:50:00,93.23,93.42,93.17,93.37,33887.0,65.874,66.0083,65.8316,65.973,33887.0
2016-06-27 14:00:00,93.35,93.4,93.11,93.13,58635.0,65.9588,65.9942,65.7893,65.8034,58635.0
2016-06-27 14:10:00,93.14,93.14,92.67,92.67,85310.0,65.8105,65.8105,65.4784,65.4784,85310.0
2016-06-27 14:20:00,92.71,93.12,92.71,93.08,48755.0,65.5066,65.7963,65.5066,65.7681,48755.0
2016-06-27 14:30:00,93.09,93.2,92.99,93.07,89426.0,65.7751,65.8528,65.7045,65.761,89426.0
2016-06-27 14:40:00,93.07,93.07,92.57,92.6,67590.0,65.761,65.761,65.4077,65.4289,67590.0
2016-06-27 14:50:00,92.6,92.64,92.42,92.59,46182.0,65.4289,65.4572,65.3017,65.4218,46182.0
2016-06-27 15:00:00,92.59,92.89,92.59,92.72,75506.0,65.4218,65.6338,65.4218,65.5137,75506.0
2016-06-27 15:10:00,92.72,92.85,92.64,92.68,66571.0,65.5137,65.6055,65.4572,65.4854,66571.0
2016-06-27 15:20:00,92.68,92.7,92.47,92.59,76564.0,65.4854,65.4996,65.337,65.4218,76564.0
2016-06-27 15:30:00,92.58,93.07,92.54,93.03,102473.0,65.4148,65.761,65.3865,65.7327,102473.0
2016-06-27 15:40:00,93.03,93.16,92.98,93.15,173068.0,65.7327,65.8246,65.6974,65.8175,173068.0
2016-06-27 15:50:00,93.15,93.22,92.9,92.96,289503.0,65.8175,65.867,65.6409,65.6833,289503.0
2016-06-28 09:30:00,93.16,93.89,92.29,92.98,61001.0,65.8246,66.3404,65.2099,65.6974,61001.0
2016-06-28 09:40:00,92.87,93.23,92.77,93.08,45244.0,65.6197,65.874,65.549,65.7681,45244.0
2016-06-28 09:50:00,93.07,93.34,92.98,93.17,43826.0,65.761,65.9518,65.6974,65.8316,43826.0
2016-06-28 10:00:00,93.21,93.46,93.02,93.11,34981.0,65.8599,66.0366,65.7257,65.7893,34981.0
2016-06-28 10:10:00,93.09,93.21,93.04,93.08,23763.0,65.7751,65.8599,65.7398,65.7681,23763.0
2016-06-28 10:20:00,93.09,93.23,93.04,93.17,21625.0,65.7751,65.874,65.7398,65.8316,21625.0
2016-06-28 10:30:00,93.17,93.36,93.11,93.13,26113.0,65.8316,65.9659,65.7893,65.8034,26113.0
2016-06-28 10:40:00,93.07,93.18,93.04,93.15,19120.0,65.761,65.8387,65.7398,65.8175,19120.0
2016-06-28 10:50:00,93.11,93.25,93.06,93.21,19785.0,65.7893,65.8882,65.7539,65.8599,19785.0
2016-06-28 11:00:00,93.21,93.28,93.09,93.16,33710.0,65.8599,65.9094,65.7751,65.8246,33710.0
2016-06-28 11:10:00,93.12,93.3,93.04,93.22,38574.0,65.7963,65.9235,65.7398,65.867,38574.0
2016-06-28 11:20:00,93.24,93.4,93.2,93.39,31774.0,65.8811,65.9942,65.8528,65.9871,31774.0
2016-06-28 11:30:00,93.39,93.76,93.38,93.72,17275.0,65.9871,66.2485,65.98,66.2203,17275.0
2016-06-28 11:40:00,93.72,93.82,93.63,93.75,10020.0,66.2203,66.2909,66.1567,66.2415,10020.0
2016-06-28 11:50:00,93.73,93.84,93.62,93.64,25344.0,66.2273,66.3051,66.1496,66.1637,25344.0
2016-06-28 12:00:00,93.65,93.69,93.55,93.58,10840.0,66.1708,66.1991,66.1001,66.1213,10840.0
2016-06-28 12:10:00,93.58,93.61,93.53,93.58,11390.0,66.1213,66.1425,66.086,66.1213,11390.0
2016-06-28 12:20:00,93.57,93.58,93.4,93.5,11949.0,66.1143,66.1213,65.9942,66.0648,11949.0
2016-06-28 12:30:00,93.54,93.69,93.52,93.66,11108.0,66.0931,66.1991,66.079,66.1779,11108.0
2016-06-28 12:40:00,93.67,93.72,93.56,93.62,17897.0,66.1849,66.2203,66.1072,66.1496,17897.0
2016-06-28 12:50:00,93.63,93.78,93.59,93.68,15770.0,66.1567,66.2627,66.1284,66.192,15770.0
2016-06-28 13:00:00,93.69,93.84,93.68,93.8,18381.0,66.1991,66.3051,66.192,66.2768,18381.0
2016-06-28 13:10:00,93.8,93.86,93.62,93.7,18985.0,66.2768,66.3192,66.1496,66.2061,18985.0
2016-06-28 13:20:00,93.72,93.76,93.51,93.56,20549.0,66.2203,66.2485,66.0719,66.1072,20549.0
2016-06-28 13:30:00,93.59,93.59,93.41,93.48,15915.0,66.1284,66.1284,66.0012,66.0507,15915.0
2016-06-28 13:40:00,93.47,93.56,93.37,93.39,13663.0,66.0436,66.1072,65.973,65.9871,13663.0
2016-06-28 13:50:00,93.39,93.5,93.38,93.49,18847.0,65.9871,66.0648,65.98,66.0578,18847.0
2016-06-28 14:00:00,93.48,93.56,93.25,93.31,27208.0,66.0507,66.1072,65.8882,65.9306,27208.0
2016-06-28 14:10:00,93.34,93.5,93.29,93.49,19848.0,65.9518,66.0648,65.9164,66.0578,19848.0
2016-06-28 14:20:00,93.47,93.49,93.32,93.4,28227.0,66.0436,66.0578,65.9376,65.9942,28227.0
2016-06-28 14:30:00,93.4,93.71,93.39,93.64,23014.0,65.9942,66.2132,65.9871,66.1637,23014.0
2016-06-28 14:40:00,93.64,93.78,93.56,93.69,20218.0,66.1637,66.2627,66.1072,66.1991,20218.0
2016-06-28 14:50:00,93.71,94.16,93.7,94.13,31099.0,66.2132,66.5312,66.2061,66.51,31099.0
2016-06-28 15:00:00,94.12,94.14,94.01,94.03,37296.0,66.5029,66.517,66.4252,66.4393,37296.0
2016-06-28 15:10:00,94.02,94.11,93.89,93.91,32448.0,66.4322,66.4958,66.3404,66.3545,32448.0
2016-06-28 15:20:00,93.89,93.95,93.71,93.87,42163.0,66.3404,66.3828,66.2132,66.3263,42163.0
2016-06-28 15:30:00,93.86,93.91,93.72,93.88,67157.0,66.3192,66.3545,66.2203,66.3333,67157.0
2016-06-28 15:40:00,93.91,94.15,93.91,94.11,66726.0,66.3545,66.5241,66.3545,66.4958,66726.0
2016-06-28 15:50:00,94.12,94.24,94.03,94.22,139030.0,66.5029,66.5877,66.4393,66.5736,139030.0
2016-06-29 09:30:00,94.59,95.13,94.5,95.0,25750.0,66.835,67.2165,66.7714,67.1247,25750.0
2016-06-29 09:40:00,94.98,95.05,94.8,95.04,11526.0,67.1106,67.16,66.9834,67.1529,11526.0
2016-06-29 09:50:00,95.04,95.14,94.7,94.71,17496.0,67.1529,67.2236,66.9127,66.9198,17496.0
2016-06-29 10:00:00,94.71,95.17,94.68,95.17,19062.0,66.9198,67.2448,66.8986,67.2448,19062.0
2016-06-29 10:10:00,95.17,95.35,95.12,95.12,16620.0,67.2448,67.372,67.2095,67.2095,16620.0
2016-06-29 10:20:00,95.09,95.44,95.03,95.4,13657.0,67.1883,67.4356,67.1459,67.4073,13657.0
2016-06-29 10:30:00,95.39,95.52,95.21,95.22,22424.0,67.4002,67.4921,67.2731,67.2801,22424.0
2016-06-29 10:40:00,95.24,95.41,95.23,95.33,10735.0,67.2943,67.4144,67.2872,67.3579,10735.0
2016-06-29 10:50:00,95.3,95.33,95.09,95.15,6296.0,67.3367,67.3579,67.1883,67.2307,6296.0
2016-06-29 11:00:00,95.19,95.36,95.14,95.31,9670.0,67.2589,67.379,67.2236,67.3437,9670.0
2016-06-29 11:10:00,95.31,95.4,95.28,95.29,12573.0,67.3437,67.4073,67.3225,67.3296,12573.0
2016-06-29 11:20:00,95.26,95.47,95.25,95.44,8101.0,67.3084,67.4568,67.3013,67.4356,8101.0
2016-06-29 11:30:00,95.48,95.57,95.4,95.47,12141.0,67.4638,67.5274,67.4073,67.4568,12141.0
2016-06-29 11:40:00,95.46,95.52,95.42,95.43,10989.0,67.4497,67.4921,67.4214,67.4285,10989.0
2016-06-29 11:50:00,95.45,95.53,95.43,95.47,10235.0,67.4426,67.4992,67.4285,67.4568,10235.0
2016-06-29 12:00:00,95.44,95.46,95.36,95.43,11254.0,67.4356,67.4497,67.379,67.4285,11254.0
2016-06-29 12:10:00,95.42,95.47,95.37,95.43,12950.0,67.4214,67.4568,67.3861,67.4285,12950.0
2016-06-29 12:20:00,95.42,95.47,95.37,95.39,7655.0,67.4214,67.4568,67.3861,67.4002,7655.0
2016-06-29 12:30:00,95.38,95.39,95.3,95.35,6455.0,67.3932,67.4002,67.3367,67.372,6455.0
2016-06-29 12:40:00,95.33,95.35,95.29,95.3,8028.0,67.3579,67.372,67.3296,67.3367,8028.0
2016-06-29 12:50:00,95.31,95.35,95.29,95.33,2300.0,67.3437,67.372,67.3296,67.3579,2300.0
2016-06-29 13:00:00,95.33,95.52,95.32,95.36,21510.0,67.3579,67.4921,67.3508,67.379,21510.0
2016-06-29 13:10:00,95.35,95.43,95.34,95.4,5023.0,67.372,67.4285,67.3649,67.4073,5023.0
2016-06-29 13:20:00,95.42,95.49,95.39,95.44,10191.0,67.4214,67.4709,67.4002,67.4356,10191.0
2016-06-29 13:30:00,95.43,95.52,95.43,95.52,9450.0,67.4285,67.4921,67.4285,67.4921,9450.0
2016-06-29 13:40:00,95.55,95.55,95.37,95.4,15172.0,67.5133,67.5133,67.3861,67.4073,15172.0
2016-06-29 13:50:00,95.4,95.52,95.4,95.52,8082.0,67.4073,67.4921,67.4073,67.4921,8082.0
2016-06-29 14:00:00,95.51,95.59,95.44,95.59,12391.0,67.485,67.5416,67.4356,67.5416,12391.0
2016-06-29 14:10:00,95.61,95.67,95.51,95.51,16712.0,67.5557,67.5981,67.485,67.485,16712.0
2016-06-29 14:20:00,95.53,95.7,95.52,95.7,10084.0,67.4992,67.6193,67.4921,67.6193,10084.0
2016-06-29 14:30:00,95.71,95.9,95.71,95.8,22608.0,67.6264,67.7606,67.6264,67.6899,22608.0
2016-06-29 14:40:00,95.81,95.97,95.81,95.88,26084.0,67.697,67.8101,67.697,67.7465,26084.0
2016-06-29 14:50:00,95.87,96.06,95.82,96.05,21961.0,67.7394,67.8737,67.7041,67.8666,21961.0
2016-06-29 15:00:00,96.03,96.03,95.91,95.98,22411.0,67.8525,67.8525,67.7677,67.8171,22411.0
2016-06-29 15:10:00,95.99,96.17,95.99,96.13,21554.0,67.8242,67.9514,67.8242,67.9231,21554.0
2016-06-29 15:20:00,96.12,96.14,95.98,96.03,31963.0,67.916,67.9302,67.8171,67.8525,31963.0
2016-06-29 15:30:00,96.02,96.03,95.89,95.9,43553.0,67.8454,67.8525,67.7535,67.7606,43553.0
2016-06-29 15:40:00,95.9,96.09,95.88,96.06,40761.0,67.7606,67.8948,67.7465,67.8737,40761.0
2016-06-29 15:50:00,96.06,96.12,95.96,96.09,139879.0,67.8737,67.916,67.803,67.8948,139879.0
2016-06-30 09:30:00,96.55,96.55,95.9,96.29,59670.0,68.2199,68.2199,67.7606,68.0362,59670.0
2016-06-30 09:40:00,96.28,96.76,96.13,96.28,46684.0,68.0291,68.3683,67.9231,68.0291,46684.0
2016-06-30 09:50:00,96.26,96.5,96.17,96.46,25103.0,68.015,68.1845,67.9514,68.1563,25103.0
2016-06-30 10:00:00,96.49,96.55,96.27,96.41,32283.0,68.1775,68.2199,68.022,68.121,32283.0
2016-06-30 10:10:00,96.42,96.55,96.34,96.46,27557.0,68.128,68.2199,68.0715,68.1563,27557.0
2016-06-30 10:20:00,96.52,96.63,96.38,96.62,27417.0,68.1987,68.2764,68.0998,68.2693,27417.0
2016-06-30 10:30:00,96.63,96.8,96.47,96.75,28569.0,68.2764,68.3965,68.1633,68.3612,28569.0
2016-06-30 10:40:00,96.77,97.09,96.68,96.99,30481.0,68.3753,68.6014,68.3117,68.5308,30481.0
2016-06-30 10:50:00,97.04,97.05,96.83,96.83,20320.0,68.5661,68.5732,68.4177,68.4177,20320.0
2016-06-30 11:00:00,96.79,96.99,96.75,96.96,18809.0,68.3895,68.5308,68.3612,68.5096,18809.0
2016-06-30 11:10:00,96.99,97.0,96.59,96.61,42341.0,68.5308,68.5378,68.2481,68.2623,42341.0
2016-06-30 11:20:00,96.64,96.66,96.44,96.5,34504.0,68.2835,68.2976,68.1422,68.1845,34504.0
2016-06-30 11:30:00,96.52,96.7,96.51,96.61,26419.0,68.1987,68.3259,68.1916,68.2623,26419.0
2016-06-30 11:40:00,96.65,96.68,96.49,96.58,25609.0,68.2905,68.3117,68.1775,68.2411,25609.0
2016-06-30 11:50:00,96.57,96.57,96.47,96.54,44021.0,68.234,68.234,68.1633,68.2128,44021.0
2016-06-30 12:00:00,96.51,96.63,96.49,96.63,48633.0,68.1916,68.2764,68.1775,68.2764,48633.0
2016-06-30 12:10:00,96.65,96.85,96.59,96.84,28247.0,68.2905,68.4318,68.2481,68.4248,28247.0
2016-06-30 12:20:00,96.87,97.04,96.75,97.0,15863.0,68.446,68.5661,68.3612,68.5378,15863.0
2016-06-30 12:30:00,96.99,97.1,96.95,97.08,25151.0,68.5308,68.6085,68.5025,68.5944,25151.0
2016-06-30 12:40:00,97.11,97.16,96.98,97.04,34162.0,68.6156,68.6509,68.5237,68.5661,34162.0
2016-06-30 12:50:00,97.06,97.18,97.04,97.18,41393.0,68.5802,68.665,68.5661,68.665,41393.0
2016-06-30 13:00:00,97.19,97.25,97.12,97.16,47455.0,68.6721,68.7145,68.6226,68.6509,47455.0
2016-06-30 13:10:00,97.16,97.19,97.08,97.11,36205.0,68.6509,68.6721,68.5944,68.6156,36205.0
2016-06-30 13:20:00,97.15,97.18,97.03,97.12,27459.0,68.6438,68.665,68.559,68.6226,27459.0
2016-06-30 13:30:00,97.12,97.18,97.09,97.12,27619.0,68.6226,68.665,68.6014,68.6226,27619.0
2016-06-30 13:40:00,97.12,97.14,97.01,97.06,55901.0,68.6226,68.6368,68.5449,68.5802,55901.0
2016-06-30 13:50:00,97.05,97.23,97.01,97.23,29907.0,68.5732,68.7003,68.5449,68.7003,29907.0
2016-06-30 14:00:00,97.23,97.31,97.16,97.28,38890.0,68.7003,68.7569,68.6509,68.7357,38890.0
2016-06-30 14:10:00,97.27,97.29,97.22,97.25,43579.0,68.7286,68.7427,68.6933,68.7145,43579.0
2016-06-30 14:20:00,97.24,97.28,97.19,97.22,27017.0,68.7074,68.7357,68.6721,68.6933,27017.0
2016-06-30 14:30:00,97.22,97.29,97.11,97.14,26757.0,68.6933,68.7427,68.6156,68.6368,26757.0
2016-06-30 14:40:00,97.14,97.2,97.12,97.15,18013.0,68.6368,68.6791,68.6226,68.6438,18013.0
2016-06-30 14:50:00,97.15,97.17,97.04,97.1,42196.0,68.6438,68.658,68.5661,68.6085,42196.0
2016-06-30 15:00:00,97.1,97.14,97.05,97.07,40505.0,68.6085,68.6368,68.5732,68.5873,40505.0
2016-06-30 15:10:00,97.08,97.08,96.99,97.02,25956.0,68.5944,68.5944,68.5308,68.552,25956.0
2016-06-30 15:20:00,97.03,97.12,97.0,97.06,51044.0,68.559,68.6226,68.5378,68.5802,51044.0
2016-06-30 15:30:00,97.07,97.1,97.01,97.01,63059.0,68.5873,68.6085,68.5449,68.5449,63059.0
2016-06-30 15:40:00,97.02,97.04,96.88,96.95,67080.0,68.552,68.5661,68.453,68.5025,67080.0
2016-06-30 15:50:00,96.96,97.47,96.95,97.4,352824.0,68.5096,68.8699,68.5025,68.8205,352824.0
2016-07-01 09:30:00,97.01,97.22,96.48,97.22,64058.0,68.5449,68.6933,68.1704,68.6933,64058.0
2016-07-01 09:40:00,97.2,97.33,96.98,97.05,26830.0,68.6791,68.771,68.5237,68.5732,26830.0
2016-07-01 09:50:00,97.05,97.37,97.04,97.37,18678.0,68.5732,68.7993,68.5661,68.7993,18678.0
2016-07-01 10:00:00,97.28,97.42,97.06,97.12,32840.0,68.7357,68.8346,68.5802,68.6226,32840.0
2016-07-01 10:10:00,97.12,97.22,97.06,97.18,21675.0,68.6226,68.6933,68.5802,68.665,21675.0
2016-07-01 10:20:00,97.17,97.33,97.17,97.33,15745.0,68.658,68.771,68.658,68.771,15745.0
2016-07-01 10:30:00,97.31,97.52,97.31,97.49,13742.0,68.7569,68.9053,68.7569,68.8841,13742.0
2016-07-01 10:40:00,97.52,97.56,97.42,97.42,25020.0,68.9053,68.9335,68.8346,68.8346,25020.0
2016-07-01 10:50:00,97.42,97.47,97.3,97.33,29766.0,68.8346,68.8699,68.7498,68.771,29766.0
2016-07-01 11:00:00,97.3,97.36,97.17,97.19,25977.0,68.7498,68.7922,68.658,68.6721,25977.0
2016-07-01 11:10:00,97.21,97.23,97.06,97.1,18137.0,68.6862,68.7003,68.5802,68.6085,18137.0
2016-07-01 11:20:00,97.09,97.21,97.05,97.18,19294.0,68.6014,68.6862,68.5732,68.665,19294.0
2016-07-01 11:30:00,97.17,97.25,97.02,97.04,18476.0,68.658,68.7145,68.552,68.5661,18476.0
2016-07-01 11:40:00,97.05,97.09,96.93,96.95,27876.0,68.5732,68.6014,68.4884,68.5025,27876.0
2016-07-01 11:50:00,96.93,96.99,96.75,96.76,21934.0,68.4884,68.5308,68.3612,68.3683,21934.0
2016-07-01 12:00:00,96.76,96.88,96.69,96.83,20214.0,68.3683,68.453,68.3188,68.4177,20214.0
2016-07-01 12:10:00,96.87,96.94,96.84,96.85,5410.0,68.446,68.4954,68.4248,68.4318,5410.0
2016-07-01 12:20:00,96.85,96.86,96.44,96.46,33931.0,68.4318,68.4389,68.1422,68.1563,33931.0
2016-07-01 12:30:00,96.44,96.51,96.38,96.41,35349.0,68.1422,68.1916,68.0998,68.121,35349.0
2016-07-01 12:40:00,96.42,96.42,96.13,96.16,34799.0,68.128,68.128,67.9231,67.9443,34799.0
2016-07-01 12:50:00,96.16,96.25,96.13,96.16,23195.0,67.9443,68.0079,67.9231,67.9443,23195.0
2016-07-01 13:00:00,96.15,96.3,96.06,96.21,41245.0,67.9372,68.0432,67.8737,67.9796,41245.0
2016-07-01 13:10:00,96.24,96.33,96.24,96.26,10367.0,68.0008,68.0644,68.0008,68.015,10367.0
2016-07-01 13:20:00,96.23,96.26,96.09,96.09,14072.0,67.9938,68.015,67.8948,67.8948,14072.0
2016-07-01 13:30:00,96.1,96.24,96.1,96.22,12646.0,67.9019,68.0008,67.9019,67.9867,12646.0
2016-07-01 13:40:00,96.23,96.23,96.06,96.08,14270.0,67.9938,67.9938,67.8737,67.8878,14270.0
2016-07-01 13:50:00,96.07,96.11,96.04,96.06,15109.0,67.8807,67.909,67.8595,67.8737,15109.0
2016-07-01 14:00:00,96.07,96.15,96.01,96.13,19516.0,67.8807,67.9372,67.8383,67.9231,19516.0
2016-07-01 14:10:00,96.14,96.22,96.14,96.18,20201.0,67.9302,67.9867,67.9302,67.9584,20201.0
2016-07-01 14:20:00,96.18,96.32,96.17,96.31,110275.0,67.9584,68.0574,67.9514,68.0503,110275.0
2016-07-01 14:30:00,96.31,96.35,96.23,96.25,21639.0,68.0503,68.0786,67.9938,68.0079,21639.0
2016-07-01 14:40:00,96.24,96.25,96.1,96.18,21102.0,68.0008,68.0079,67.9019,67.9584,21102.0
2016-07-01 14:50:00,96.18,96.27,96.18,96.24,13573.0,67.9584,68.022,67.9584,68.0008,13573.0
2016-07-01 15:00:00,96.27,96.44,96.22,96.42,16433.0,68.022,68.1422,67.9867,68.128,16433.0
2016-07-01 15:10:00,96.43,96.52,96.41,96.41,24933.0,68.1351,68.1987,68.121,68.121,24933.0
2016-07-01 15:20:00,96.42,96.42,96.26,96.27,36455.0,68.128,68.128,68.015,68.022,36455.0
2016-07-01 15:30:00,96.28,96.35,96.16,96.24,42784.0,68.0291,68.0786,67.9443,68.0008,42784.0
2016-07-01 15:40:00,96.24,96.27,96.17,96.24,53062.0,68.0008,68.022,67.9514,68.0008,53062.0
2016-07-01 15:50:00,96.24,96.39,96.24,96.33,175563.0,68.0008,68.1068,68.0008,68.0644,175563.0
2016-07-05 09:30:00,96.33,96.33,95.6,95.88,39855.0,68.0644,68.0644,67.5486,67.7465,39855.0
2016-07-05 09:40:00,95.88,96.42,95.83,96.37,35796.0,67.7465,68.128,67.7111,68.0927,35796.0
2016-07-05 09:50:00,96.37,96.4,96.24,96.25,19033.0,68.0927,68.1139,68.0008,68.0079,19033.0
2016-07-05 10:00:00,96.27,96.52,96.24,96.42,49211.0,68.022,68.1987,68.0008,68.128,49211.0
2016-07-05 10:10:00,96.41,96.6,96.41,96.56,26524.0,68.121,68.2552,68.121,68.2269,26524.0
2016-07-05 10:20:00,96.56,96.85,96.54,96.77,52371.0,68.2269,68.4318,68.2128,68.3753,52371.0
2016-07-05 10:30:00,96.75,97.1,96.67,97.1,81725.0,68.3612,68.6085,68.3047,68.6085,81725.0
2016-07-05 10:40:00,97.1,97.35,97.1,97.26,43705.0,68.6085,68.7851,68.6085,68.7215,43705.0
2016-07-05 10:50:00,97.28,97.33,97.25,97.26,34837.0,68.7357,68.771,68.7145,68.7215,34837.0
2016-07-05 11:00:00,97.25,97.26,97.12,97.19,42126.0,68.7145,68.7215,68.6226,68.6721,42126.0
2016-07-05 11:10:00,97.18,97.36,97.06,97.34,46066.0,68.665,68.7922,68.5802,68.7781,46066.0
2016-07-05 11:20:00,97.35,97.64,97.35,97.52,57770.0,68.7851,68.99,68.7851,68.9053,57770.0
2016-07-05 11:30:00,97.52,97.52,97.4,97.51,23836.0,68.9053,68.9053,68.8205,68.8982,23836.0
2016-07-05 11:40:00,97.51,97.55,97.46,97.52,31776.0,68.8982,68.9264,68.8629,68.9053,31776.0
2016-07-05 11:50:00,97.52,97.63,97.48,97.63,45737.0,68.9053,68.983,68.877,68.983,45737.0
2016-07-05 12:00:00,97.63,97.63,97.46,97.46,35530.0,68.983,68.983,68.8629,68.8629,35530.0
2016-07-05 12:10:00,97.46,97.52,97.36,97.52,18698.0,68.8629,68.9053,68.7922,68.9053,18698.0
2016-07-05 12:20:00,97.54,97.66,97.54,97.61,24488.0,68.9194,69.0042,68.9194,68.9688,24488.0
2016-07-05 12:30:00,97.61,97.61,97.54,97.58,21301.0,68.9688,68.9688,68.9194,68.9476,21301.0
2016-07-05 12:40:00,97.59,97.67,97.57,97.59,18814.0,68.9547,69.0112,68.9406,68.9547,18814.0
2016-07-05 12:50:00,97.59,97.64,97.55,97.62,18917.0,68.9547,68.99,68.9264,68.9759,18917.0
2016-07-05 13:00:00,97.61,97.61,97.5,97.52,20924.0,68.9688,68.9688,68.8911,68.9053,20924.0
2016-07-05 13:10:00,97.52,97.53,97.43,97.46,20065.0,68.9053,68.9123,68.8417,68.8629,20065.0
2016-07-05 13:20:00,97.46,97.5,97.46,97.47,22407.0,68.8629,68.8911,68.8629,68.8699,22407.0
2016-07-05 13:30:00,97.46,97.46,97.32,97.32,15363.0,68.8629,68.8629,68.7639,68.7639,15363.0
2016-07-05 13:40:00,97.31,97.34,97.13,97.14,35238.0,68.7569,68.7781,68.6297,68.6368,35238.0
2016-07-05 13:50:00,97.15,97.19,97.08,97.09,27972.0,68.6438,68.6721,68.5944,68.6014,27972.0
2016-07-05 14:00:00,97.09,97.1,96.99,97.1,17621.0,68.6014,68.6085,68.5308,68.6085,17621.0
2016-07-05 14:10:00,97.13,97.42,97.1,97.37,40762.0,68.6297,68.8346,68.6085,68.7993,40762.0
2016-07-05 14:20:00,97.36,97.41,97.3,97.33,34468.0,68.7922,68.8275,68.7498,68.771,34468.0
2016-07-05 14:30:00,97.33,97.41,97.29,97.34,53507.0,68.771,68.8275,68.7427,68.7781,53507.0
2016-07-05 14:40:00,97.35,97.36,97.27,97.29,19615.0,68.7851,68.7922,68.7286,68.7427,19615.0
2016-07-05 14:50:00,97.3,97.41,97.27,97.38,26180.0,68.7498,68.8275,68.7286,68.8063,26180.0
2016-07-05 15:00:00,97.38,97.4,97.34,97.38,37092.0,68.8063,68.8205,68.7781,68.8063,37092.0
2016-07-05 15:10:00,97.39,97.5,97.36,97.48,23336.0,68.8134,68.8911,68.7922,68.877,23336.0
2016-07-05 15:20:00,97.48,97.66,97.46,97.63,29187.0,68.877,69.0042,68.8629,68.983,29187.0
2016-07-05 15:30:00,97.64,97.81,97.59,97.76,133586.0,68.99,69.1102,68.9547,69.0748,133586.0
2016-07-05 15:40:00,97.77,97.95,97.76,97.93,78376.0,69.0819,69.2091,69.0748,69.1949,78376.0
2016-07-05 15:50:00,97.93,97.99,97.8,97.88,176452.0,69.1949,69.2373,69.1031,69.1596,176452.0
2016-07-06 09:30:00,97.95,98.0,97.61,97.84,49149.0,69.2091,69.2444,68.9688,69.1314,49149.0
2016-07-06 09:40:00,97.9,98.09,97.72,97.79,43652.0,69.1738,69.308,69.0466,69.096,43652.0
2016-07-06 09:50:00,97.79,97.94,97.66,97.82,55505.0,69.096,69.202,69.0042,69.1172,55505.0
2016-07-06 10:00:00,97.84,98.26,97.84,97.93,33913.0,69.1314,69.4281,69.1314,69.1949,33913.0
2016-07-06 10:10:00,97.93,98.15,97.85,97.93,24320.0,69.1949,69.3504,69.1384,69.1949,24320.0
2016-07-06 10:20:00,97.9,98.01,97.82,97.82,20377.0,69.1738,69.2515,69.1172,69.1172,20377.0
2016-07-06 10:30:00,97.81,97.94,97.76,97.91,21706.0,69.1102,69.202,69.0748,69.1808,21706.0
2016-07-06 10:40:00,97.9,97.99,97.86,97.99,12926.0,69.1738,69.2373,69.1455,69.2373,12926.0
2016-07-06 10:50:00,98.0,98.07,97.95,98.04,13591.0,69.2444,69.2939,69.2091,69.2727,13591.0
2016-07-06 11:00:00,98.07,98.1,97.88,97.91,20796.0,69.2939,69.3151,69.1596,69.1808,20796.0
2016-07-06 11:10:00,97.89,98.02,97.8,97.92,20050.0,69.1667,69.2585,69.1031,69.1879,20050.0
2016-07-06 11:20:00,97.94,98.01,97.72,97.72,9600.0,69.202,69.2515,69.0466,69.0466,9600.0
2016-07-06 11:30:00,97.7,97.8,97.64,97.8,12149.0,69.0324,69.1031,68.99,69.1031,12149.0
2016-07-06 11:40:00,97.78,97.82,97.71,97.76,7748.0,69.089,69.1172,69.0395,69.0748,7748.0
2016-07-06 11:50:00,97.74,97.89,97.74,97.78,13477.0,69.0607,69.1667,69.0607,69.089,13477.0
2016-07-06 12:00:00,97.78,97.96,97.77,97.94,15203.0,69.089,69.2161,69.0819,69.202,15203.0
2016-07-06 12:10:00,97.94,97.95,97.84,97.88,11039.0,69.202,69.2091,69.1314,69.1596,11039.0
2016-07-06 12:20:00,97.88,97.96,97.84,97.94,13208.0,69.1596,69.2161,69.1314,69.202,13208.0
2016-07-06 12:30:00,97.93,97.96,97.85,97.89,8939.0,69.1949,69.2161,69.1384,69.1667,8939.0
2016-07-06 12:40:00,97.9,97.98,97.9,97.92,10542.0,69.1738,69.2303,69.1738,69.1879,10542.0
2016-07-06 12:50:00,97.91,98.11,97.89,98.1,8613.0,69.1808,69.3221,69.1667,69.3151,8613.0
2016-07-06 13:00:00,98.11,98.16,98.04,98.09,12392.0,69.3221,69.3575,69.2727,69.308,12392.0
2016-07-06 13:10:00,98.08,98.15,98.06,98.13,9783.0,69.3009,69.3504,69.2868,69.3363,9783.0
2016-07-06 13:20:00,98.15,98.17,98.06,98.15,13513.0,69.3504,69.3645,69.2868,69.3504,13513.0
2016-07-06 13:30:00,98.16,98.25,98.16,98.23,17101.0,69.3575,69.4211,69.3575,69.4069,17101.0
2016-07-06 13:40:00,98.23,98.23,98.08,98.08,8784.0,69.4069,69.4069,69.3009,69.3009,8784.0
2016-07-06 13:50:00,98.08,98.15,98.07,98.1,14186.0,69.3009,69.3504,69.2939,69.3151,14186.0
2016-07-06 14:00:00,98.11,98.3,98.02,98.29,30121.0,69.3221,69.4564,69.2585,69.4493,30121.0
2016-07-06 14:10:00,98.29,98.3,98.06,98.28,22028.0,69.4493,69.4564,69.2868,69.4422,22028.0
2016-07-06 14:20:00,98.29,98.32,98.23,98.28,13093.0,69.4493,69.4705,69.4069,69.4422,13093.0
2016-07-06 14:30:00,98.28,98.42,98.27,98.41,21582.0,69.4422,69.5412,69.4352,69.5341,21582.0
2016-07-06 14:40:00,98.39,98.42,98.25,98.25,17722.0,69.52,69.5412,69.4211,69.4211,17722.0
2016-07-06 14:50:00,98.23,98.37,98.23,98.32,14168.0,69.4069,69.5058,69.4069,69.4705,14168.0
2016-07-06 15:00:00,98.33,98.35,98.25,98.27,21171.0,69.4776,69.4917,69.4211,69.4352,21171.0
2016-07-06 15:10:00,98.27,98.32,98.18,98.18,17051.0,69.4352,69.4705,69.3716,69.3716,17051.0
2016-07-06 15:20:00,98.15,98.16,98.01,98.02,23907.0,69.3504,69.3575,69.2515,69.2585,23907.0
2016-07-06 15:30:00,98.01,98.15,98.01,98.1,33281.0,69.2515,69.3504,69.2515,69.3151,33281.0
2016-07-06 15:40:00,98.11,98.17,98.08,98.09,42562.0,69.3221,69.3645,69.3009,69.308,42562.0
2016-07-06 15:50:00,98.1,98.17,98.04,98.12,91035.0,69.3151,69.3645,69.2727,69.3292,91035.0
2016-07-07 09:30:00,98.14,98.43,98.03,98.21,32110.0,69.3433,69.5482,69.2656,69.3928,32110.0
2016-07-07 09:40:00,98.24,98.4,98.14,98.39,14100.0,69.414,69.527,69.3433,69.52,14100.0
2016-07-07 09:50:00,98.45,98.57,98.33,98.57,15992.0,69.5624,69.6472,69.4776,69.6472,15992.0
2016-07-07 10:00:00,98.55,98.79,98.51,98.62,14638.0,69.633,69.8026,69.6048,69.6825,14638.0
2016-07-07 10:10:00,98.61,98.62,98.36,98.4,35602.0,69.6754,69.6825,69.4988,69.527,35602.0
2016-07-07 10:20:00,98.4,98.5,98.36,98.46,27408.0,69.527,69.5977,69.4988,69.5694,27408.0
2016-07-07 10:30:00,98.44,98.5,98.32,98.36,15451.0,69.5553,69.5977,69.4705,69.4988,15451.0
2016-07-07 10:40:00,98.35,98.35,98.19,98.22,7805.0,69.4917,69.4917,69.3787,69.3999,7805.0
2016-07-07 10:50:00,98.24,98.28,98.14,98.19,7300.0,69.414,69.4422,69.3433,69.3787,7300.0
2016-07-07 11:00:00,98.19,98.24,98.12,98.12,13504.0,69.3787,69.414,69.3292,69.3292,13504.0
2016-07-07 11:10:00,98.12,98.15,97.87,97.87,10750.0,69.3292,69.3504,69.1526,69.1526,10750.0
2016-07-07 11:20:00,97.94,97.95,97.79,97.89,7100.0,69.202,69.2091,69.096,69.1667,7100.0
2016-07-07 11:30:00,97.89,97.89,97.73,97.74,27527.0,69.1667,69.1667,69.0536,69.0607,27527.0
2016-07-07 11:40:00,97.75,97.81,97.68,97.7,33276.0,69.0678,69.1102,69.0183,69.0324,33276.0
2016-07-07 11:50:00,97.71,97.71,97.65,97.68,22265.0,69.0395,69.0395,68.9971,69.0183,22265.0
2016-07-07 12:00:00,97.68,97.92,97.68,97.87,17282.0,69.0183,69.1879,69.0183,69.1526,17282.0
2016-07-07 12:10:00,97.87,97.92,97.82,97.86,10869.0,69.1526,69.1879,69.1172,69.1455,10869.0
2016-07-07 12:20:00,97.86,97.86,97.73,97.74,10460.0,69.1455,69.1455,69.0536,69.0607,10460.0
2016-07-07 12:30:00,97.77,97.78,97.68,97.72,16009.0,69.0819,69.089,69.0183,69.0466,16009.0
2016-07-07 12:40:00,97.74,97.8,97.64,97.67,4000.0,69.0607,69.1031,68.99,69.0112,4000.0
2016-07-07 12:50:00,97.62,97.64,97.36,97.39,32078.0,68.9759,68.99,68.7922,68.8134,32078.0
2016-07-07 13:00:00,97.4,97.47,97.37,97.42,20050.0,68.8205,68.8699,68.7993,68.8346,20050.0
2016-07-07 13:10:00,97.42,97.53,97.42,97.49,8214.0,68.8346,68.9123,68.8346,68.8841,8214.0
2016-07-07 13:20:00,97.51,97.51,97.43,97.45,8490.0,68.8982,68.8982,68.8417,68.8558,8490.0
2016-07-07 13:30:00,97.45,97.48,97.42,97.43,10686.0,68.8558,68.877,68.8346,68.8417,10686.0
2016-07-07 13:40:00,97.42,97.46,97.39,97.41,8710.0,68.8346,68.8629,68.8134,68.8275,8710.0
2016-07-07 13:50:00,97.41,97.41,97.29,97.37,12948.0,68.8275,68.8275,68.7427,68.7993,12948.0
2016-07-07 14:00:00,97.37,97.6,97.37,97.58,11080.0,68.7993,68.9618,68.7993,68.9476,11080.0
2016-07-07 14:10:00,97.58,97.58,97.35,97.36,22793.0,68.9476,68.9476,68.7851,68.7922,22793.0
2016-07-07 14:20:00,97.35,97.48,97.33,97.46,18851.0,68.7851,68.877,68.771,68.8629,18851.0
2016-07-07 14:30:00,97.48,97.54,97.43,97.49,25348.0,68.877,68.9194,68.8417,68.8841,25348.0
2016-07-07 14:40:00,97.5,97.51,97.43,97.48,23323.0,68.8911,68.8982,68.8417,68.877,23323.0
2016-07-07 14:50:00,97.48,97.5,97.4,97.45,44114.0,68.877,68.8911,68.8205,68.8558,44114.0
2016-07-07 15:00:00,97.47,97.59,97.36,97.59,37368.0,68.8699,68.9547,68.7922,68.9547,37368.0
2016-07-07 15:10:00,97.59,97.74,97.56,97.73,28938.0,68.9547,69.0607,68.9335,69.0536,28938.0
2016-07-07 15:20:00,97.75,97.94,97.73,97.94,28230.0,69.0678,69.202,69.0536,69.202,28230.0
2016-07-07 15:30:00,97.92,98.04,97.86,98.03,36259.0,69.1879,69.2727,69.1455,69.2656,36259.0
2016-07-07 15:40:00,98.03,98.04,97.95,98.04,41325.0,69.2656,69.2727,69.2091,69.2727,41325.0
2016-07-07 15:50:00,98.04,98.18,98.01,98.15,107148.0,69.2727,69.3716,69.2515,69.3504,107148.0
2016-07-08 09:30:00,98.65,98.93,98.41,98.73,36624.0,69.7037,69.9015,69.5341,69.7602,36624.0
2016-07-08 09:40:00,98.84,98.87,98.55,98.87,23923.0,69.8379,69.8591,69.633,69.8591,23923.0
2016-07-08 09:50:00,98.88,99.5,98.88,99.42,47231.0,69.8662,70.3043,69.8662,70.2477,47231.0
2016-07-08 10:00:00,99.48,99.59,99.3,99.52,57738.0,70.2901,70.3679,70.163,70.3184,57738.0
2016-07-08 10:10:00,99.54,99.71,99.42,99.55,56289.0,70.3325,70.4527,70.2477,70.3396,56289.0
2016-07-08 10:20:00,99.58,99.67,99.46,99.52,37623.0,70.3608,70.4244,70.276,70.3184,37623.0
2016-07-08 10:30:00,99.5,99.66,99.44,99.49,24563.0,70.3043,70.4173,70.2619,70.2972,24563.0
2016-07-08 10:40:00,99.47,99.5,99.3,99.3,29473.0,70.2831,70.3043,70.163,70.163,29473.0
2016-07-08 10:50:00,99.34,99.39,99.32,99.38,19041.0,70.1912,70.2265,70.1771,70.2195,19041.0
2016-07-08 11:00:00,99.38,99.6,99.35,99.5,25291.0,70.2195,70.3749,70.1983,70.3043,25291.0
2016-07-08 11:10:00,99.48,99.56,99.27,99.29,23142.0,70.2901,70.3467,70.1418,70.1559,23142.0
2016-07-08 11:20:00,99.28,99.47,99.2,99.4,21683.0,70.1488,70.2831,70.0923,70.2336,21683.0
2016-07-08 11:30:00,99.39,99.46,99.33,99.45,13900.0,70.2265,70.276,70.1842,70.2689,13900.0
2016-07-08 11:40:00,99.45,99.53,99.4,99.5,19180.0,70.2689,70.3255,70.2336,70.3043,19180.0
2016-07-08 11:50:00,99.5,99.5,99.34,99.43,16013.0,70.3043,70.3043,70.1912,70.2548,16013.0
2016-07-08 12:00:00,99.41,99.47,99.35,99.45,13040.0,70.2407,70.2831,70.1983,70.2689,13040.0
2016-07-08 12:10:00,99.46,99.47,99.25,99.27,9102.0,70.276,70.2831,70.1276,70.1418,9102.0
2016-07-08 12:20:00,99.25,99.28,99.2,99.22,11419.0,70.1276,70.1488,70.0923,70.1064,11419.0
2016-07-08 12:30:00,99.21,99.23,99.11,99.16,9403.0,70.0994,70.1135,70.0287,70.064,9403.0
2016-07-08 12:40:00,99.17,99.19,99.1,99.12,10442.0,70.0711,70.0852,70.0216,70.0358,10442.0
2016-07-08 12:50:00,99.12,99.14,99.1,99.1,10383.0,70.0358,70.0499,70.0216,70.0216,10383.0
2016-07-08 13:00:00,99.1,99.14,99.05,99.07,11677.0,70.0216,70.0499,69.9863,70.0004,11677.0
2016-07-08 13:10:00,99.06,99.09,99.02,99.08,9924.0,69.9934,70.0146,69.9651,70.0075,9924.0
2016-07-08 13:20:00,99.09,99.15,99.09,99.1,16708.0,70.0146,70.057,70.0146,70.0216,16708.0
2016-07-08 13:30:00,99.1,99.1,99.0,99.01,15110.0,70.0216,70.0216,69.951,69.9581,15110.0
2016-07-08 13:40:00,99.02,99.09,98.96,98.98,19774.0,69.9651,70.0146,69.9227,69.9369,19774.0
2016-07-08 13:50:00,98.95,99.0,98.93,98.96,12257.0,69.9157,69.951,69.9015,69.9227,12257.0
2016-07-08 14:00:00,98.97,98.99,98.92,98.92,19366.0,69.9298,69.9439,69.8945,69.8945,19366.0
2016-07-08 14:10:00,98.95,99.0,98.94,98.97,16888.0,69.9157,69.951,69.9086,69.9298,16888.0
2016-07-08 14:20:00,98.97,99.03,98.95,98.97,22177.0,69.9298,69.9722,69.9157,69.9298,22177.0
2016-07-08 14:30:00,98.96,99.07,98.91,99.01,26830.0,69.9227,70.0004,69.8874,69.9581,26830.0
2016-07-08 14:40:00,99.01,99.05,98.99,99.02,22060.0,69.9581,69.9863,69.9439,69.9651,22060.0
2016-07-08 14:50:00,99.0,99.04,98.95,98.95,19365.0,69.951,69.9792,69.9157,69.9157,19365.0
2016-07-08 15:00:00,98.96,98.97,98.92,98.94,28396.0,69.9227,69.9298,69.8945,69.9086,28396.0
2016-07-08 15:10:00,98.94,98.95,98.77,98.77,36036.0,69.9086,69.9157,69.7885,69.7885,36036.0
2016-07-08 15:20:00,98.77,98.81,98.73,98.77,46603.0,69.7885,69.8167,69.7602,69.7885,46603.0
2016-07-08 15:30:00,98.77,98.9,98.75,98.9,41715.0,69.7885,69.8803,69.7743,69.8803,41715.0
2016-07-08 15:40:00,98.89,98.97,98.88,98.97,43519.0,69.8733,69.9298,69.8662,69.9298,43519.0
2016-07-08 15:50:00,98.97,98.98,98.87,98.9,130622.0,69.9298,69.9369,69.8591,69.8803,130622.0
2016-07-11 09:30:00,99.47,99.61,99.14,99.28,40486.0,70.2831,70.382,70.0499,70.1488,40486.0
2016-07-11 09:40:00,99.29,99.37,99.12,99.15,15368.0,70.1559,70.2124,70.0358,70.057,15368.0
2016-07-11 09:50:00,99.19,99.19,98.85,98.96,12940.0,70.0852,70.0852,69.845,69.9227,12940.0
2016-07-11 10:00:00,98.96,98.98,98.84,98.9,13234.0,69.9227,69.9369,69.8379,69.8803,13234.0
2016-07-11 10:10:00,98.93,99.03,98.8,99.03,15937.0,69.9015,69.9722,69.8097,69.9722,15937.0
2016-07-11 10:20:00,99.03,99.15,98.84,98.84,14042.0,69.9722,70.057,69.8379,69.8379,14042.0
2016-07-11 10:30:00,98.87,99.13,98.87,99.13,6335.0,69.8591,70.0428,69.8591,70.0428,6335.0
2016-07-11 10:40:00,99.16,99.27,99.12,99.2,10637.0,70.064,70.1418,70.0358,70.0923,10637.0
2016-07-11 10:50:00,99.23,99.24,99.12,99.21,6700.0,70.1135,70.1206,70.0358,70.0994,6700.0
2016-07-11 11:00:00,99.2,99.23,99.12,99.18,31707.0,70.0923,70.1135,70.0358,70.0782,31707.0
2016-07-11 11:10:00,99.22,99.34,99.19,99.23,15786.0,70.1064,70.1912,70.0852,70.1135,15786.0
2016-07-11 11:20:00,99.23,99.24,98.97,99.01,21159.0,70.1135,70.1206,69.9298,69.9581,21159.0
2016-07-11 11:30:00,99.01,99.12,99.01,99.07,20672.0,69.9581,70.0358,69.9581,70.0004,20672.0
2016-07-11 11:40:00,99.08,99.1,98.94,98.97,14902.0,70.0075,70.0216,69.9086,69.9298,14902.0
2016-07-11 11:50:00,98.95,99.04,98.94,98.97,16298.0,69.9157,69.9792,69.9086,69.9298,16298.0
2016-07-11 12:00:00,98.99,99.07,98.97,99.05,20738.0,69.9439,70.0004,69.9298,69.9863,20738.0
2016-07-11 12:10:00,99.04,99.06,98.94,98.98,11558.0,69.9792,69.9934,69.9086,69.9369,11558.0
2016-07-11 12:20:00,98.98,99.03,98.97,99.0,9500.0,69.9369,69.9722,69.9298,69.951,9500.0
2016-07-11 12:30:00,99.01,99.16,98.99,99.08,45055.0,69.9581,70.064,69.9439,70.0075,45055.0
2016-07-11 12:40:00,99.08,99.13,99.03,99.09,6854.0,70.0075,70.0428,69.9722,70.0146,6854.0
2016-07-11 12:50:00,99.09,99.1,99.04,99.08,12706.0,70.0146,70.0216,69.9792,70.0075,12706.0
2016-07-11 13:00:00,99.07,99.18,99.03,99.18,60719.0,70.0004,70.0782,69.9722,70.0782,60719.0
2016-07-11 13:10:00,99.18,99.28,99.18,99.24,19653.0,70.0782,70.1488,70.0782,70.1206,19653.0
2016-07-11 13:20:00,99.25,99.28,99.12,99.14,13302.0,70.1276,70.1488,70.0358,70.0499,13302.0
2016-07-11 13:30:00,99.14,99.27,99.13,99.24,14088.0,70.0499,70.1418,70.0428,70.1206,14088.0
2016-07-11 13:40:00,99.23,99.32,99.21,99.31,7110.0,70.1135,70.1771,70.0994,70.17,7110.0
2016-07-11 13:50:00,99.29,99.3,99.19,99.19,7875.0,70.1559,70.163,70.0852,70.0852,7875.0
2016-07-11 14:00:00,99.22,99.23,99.13,99.18,13208.0,70.1064,70.1135,70.0428,70.0782,13208.0
2016-07-11 14:10:00,99.17,99.2,99.13,99.14,11595.0,70.0711,70.0923,70.0428,70.0499,11595.0
2016-07-11 14:20:00,99.14,99.19,99.14,99.16,8716.0,70.0499,70.0852,70.0499,70.064,8716.0
2016-07-11 14:30:00,99.14,99.18,99.12,99.16,13349.0,70.0499,70.0782,70.0358,70.064,13349.0
2016-07-11 14:40:00,99.16,99.18,99.1,99.12,12096.0,70.064,70.0782,70.0216,70.0358,12096.0
2016-07-11 14:50:00,99.11,99.16,99.1,99.14,8626.0,70.0287,70.064,70.0216,70.0499,8626.0
2016-07-11 15:00:00,99.14,99.35,99.14,99.33,36301.0,70.0499,70.1983,70.0499,70.1842,36301.0
2016-07-11 15:10:00,99.33,99.44,99.33,99.43,24723.0,70.1842,70.2619,70.1842,70.2548,24723.0
2016-07-11 15:20:00,99.43,99.46,99.37,99.38,19258.0,70.2548,70.276,70.2124,70.2195,19258.0
2016-07-11 15:30:00,99.36,99.38,99.33,99.36,26343.0,70.2054,70.2195,70.1842,70.2054,26343.0
2016-07-11 15:40:00,99.36,99.4,99.32,99.37,38543.0,70.2054,70.2336,70.1771,70.2124,38543.0
2016-07-11 15:50:00,99.37,99.45,99.28,99.36,116464.0,70.2124,70.2689,70.1488,70.2054,116464.0
2016-07-12 09:30:00,100.0,100.22,99.5,100.19,83632.0,70.6576,70.813,70.3043,70.7918,83632.0
2016-07-12 09:40:00,100.22,100.22,99.7,99.77,28782.0,70.813,70.813,70.4456,70.495,28782.0
2016-07-12 09:50:00,99.73,99.73,99.6,99.68,12680.0,70.4668,70.4668,70.3749,70.4315,12680.0
2016-07-12 10:00:00,99.74,99.79,99.52,99.61,17412.0,70.4739,70.5092,70.3184,70.382,17412.0
2016-07-12 10:10:00,99.65,99.71,99.51,99.55,28977.0,70.4103,70.4527,70.3113,70.3396,28977.0
2016-07-12 10:20:00,99.52,99.69,99.43,99.68,32935.0,70.3184,70.4385,70.2548,70.4315,32935.0
2016-07-12 10:30:00,99.66,99.66,99.53,99.56,22677.0,70.4173,70.4173,70.3255,70.3467,22677.0
2016-07-12 10:40:00,99.58,99.68,99.54,99.63,17838.0,70.3608,70.4315,70.3325,70.3961,17838.0
2016-07-12 10:50:00,99.62,99.81,99.6,99.81,9688.0,70.3891,70.5233,70.3749,70.5233,9688.0
2016-07-12 11:00:00,99.81,99.98,99.8,99.92,40249.0,70.5233,70.6434,70.5162,70.601,40249.0
2016-07-12 11:10:00,99.93,99.98,99.89,99.95,13009.0,70.6081,70.6434,70.5798,70.6222,13009.0
2016-07-12 11:20:00,99.95,99.98,99.9,99.91,16395.0,70.6222,70.6434,70.5869,70.594,16395.0
2016-07-12 11:30:00,99.92,99.95,99.89,99.91,17449.0,70.601,70.6222,70.5798,70.594,17449.0
2016-07-12 11:40:00,99.92,99.92,99.77,99.78,16230.0,70.601,70.601,70.495,70.5021,16230.0
2016-07-12 11:50:00,99.76,99.81,99.72,99.76,28435.0,70.488,70.5233,70.4597,70.488,28435.0
2016-07-12 12:00:00,99.76,99.8,99.71,99.8,48515.0,70.488,70.5162,70.4527,70.5162,48515.0
2016-07-12 12:10:00,99.8,99.8,99.77,99.8,14622.0,70.5162,70.5162,70.495,70.5162,14622.0
2016-07-12 12:20:00,99.8,99.85,99.8,99.83,10212.0,70.5162,70.5516,70.5162,70.5374,10212.0
2016-07-12 12:30:00,99.84,99.89,99.8,99.8,6505.0,70.5445,70.5798,70.5162,70.5162,6505.0
2016-07-12 12:40:00,99.79,99.81,99.77,99.79,9018.0,70.5092,70.5233,70.495,70.5092,9018.0
2016-07-12 12:50:00,99.78,99.85,99.75,99.84,10594.0,70.5021,70.5516,70.4809,70.5445,10594.0
2016-07-12 13:00:00,99.83,99.86,99.78,99.8,15954.0,70.5374,70.5586,70.5021,70.5162,15954.0
2016-07-12 13:10:00,99.79,99.83,99.76,99.81,9426.0,70.5092,70.5374,70.488,70.5233,9426.0
2016-07-12 13:20:00,99.82,99.9,99.81,99.89,13608.0,70.5304,70.5869,70.5233,70.5798,13608.0
2016-07-12 13:30:00,99.9,99.94,99.87,99.9,31039.0,70.5869,70.6152,70.5657,70.5869,31039.0
2016-07-12 13:40:00,99.89,99.99,99.89,99.93,22755.0,70.5798,70.6505,70.5798,70.6081,22755.0
2016-07-12 13:50:00,99.97,99.98,99.93,99.96,14779.0,70.6364,70.6434,70.6081,70.6293,14779.0
2016-07-12 14:00:00,99.95,99.95,99.91,99.92,9358.0,70.6222,70.6222,70.594,70.601,9358.0
2016-07-12 14:10:00,99.95,99.98,99.92,99.95,18334.0,70.6222,70.6434,70.601,70.6222,18334.0
2016-07-12 14:20:00,99.95,99.95,99.88,99.88,14618.0,70.6222,70.6222,70.5728,70.5728,14618.0
2016-07-12 14:30:00,99.88,99.92,99.83,99.84,17400.0,70.5728,70.601,70.5374,70.5445,17400.0
2016-07-12 14:40:00,99.86,99.93,99.84,99.9,11102.0,70.5586,70.6081,70.5445,70.5869,11102.0
2016-07-12 14:50:00,99.91,99.92,99.76,99.76,11270.0,70.594,70.601,70.488,70.488,11270.0
2016-07-12 15:00:00,99.77,99.8,99.72,99.73,24896.0,70.495,70.5162,70.4597,70.4668,24896.0
2016-07-12 15:10:00,99.72,99.72,99.62,99.63,42727.0,70.4597,70.4597,70.3891,70.3961,42727.0
2016-07-12 15:20:00,99.63,99.65,99.6,99.62,36237.0,70.3961,70.4103,70.3749,70.3891,36237.0
2016-07-12 15:30:00,99.62,99.67,99.6,99.65,41244.0,70.3891,70.4244,70.3749,70.4103,41244.0
2016-07-12 15:40:00,99.66,99.75,99.62,99.75,39615.0,70.4173,70.4809,70.3891,70.4809,39615.0
2016-07-12 15:50:00,99.74,99.83,99.7,99.77,75243.0,70.4739,70.5374,70.4456,70.495,75243.0
2016-07-13 09:30:00,99.79,99.91,99.45,99.58,17378.0,70.5092,70.594,70.2689,70.3608,17378.0
2016-07-13 09:40:00,99.67,99.67,99.23,99.26,17019.0,70.4244,70.4244,70.1135,70.1347,17019.0
2016-07-13 09:50:00,99.35,99.5,99.28,99.5,7804.0,70.1983,70.3043,70.1488,70.3043,7804.0
2016-07-13 10:00:00,99.53,99.53,99.26,99.38,7627.0,70.3255,70.3255,70.1347,70.2195,7627.0
2016-07-13 10:10:00,99.45,99.46,99.34,99.42,11493.0,70.2689,70.276,70.1912,70.2477,11493.0
2016-07-13 10:20:00,99.45,99.61,99.42,99.61,7060.0,70.2689,70.382,70.2477,70.382,7060.0
2016-07-13 10:30:00,99.66,99.7,99.49,99.58,10325.0,70.4173,70.4456,70.2972,70.3608,10325.0
2016-07-13 10:40:00,99.62,99.76,99.59,99.69,27266.0,70.3891,70.488,70.3679,70.4385,27266.0
2016-07-13 10:50:00,99.7,99.7,99.59,99.59,10883.0,70.4456,70.4456,70.3679,70.3679,10883.0
2016-07-13 11:00:00,99.59,99.76,99.59,99.71,55593.0,70.3679,70.488,70.3679,70.4527,55593.0
2016-07-13 11:10:00,99.72,99.87,99.72,99.85,10732.0,70.4597,70.5657,70.4597,70.5516,10732.0
2016-07-13 11:20:00,99.86,99.91,99.81,99.85,12382.0,70.5586,70.594,70.5233,70.5516,12382.0
2016-07-13 11:30:00,99.87,99.87,99.66,99.66,12351.0,70.5657,70.5657,70.4173,70.4173,12351.0
2016-07-13 11:40:00,99.65,99.69,99.58,99.62,9135.0,70.4103,70.4385,70.3608,70.3891,9135.0
2016-07-13 11:50:00,99.61,99.62,99.37,99.41,14503.0,70.382,70.3891,70.2124,70.2407,14503.0
2016-07-13 12:00:00,99.4,99.57,99.38,99.57,12319.0,70.2336,70.3537,70.2195,70.3537,12319.0
2016-07-13 12:10:00,99.56,99.58,99.52,99.52,14577.0,70.3467,70.3608,70.3184,70.3184,14577.0
2016-07-13 12:20:00,99.53,99.57,99.5,99.54,22256.0,70.3255,70.3537,70.3043,70.3325,22256.0
2016-07-13 12:30:00,99.54,99.63,99.52,99.58,12077.0,70.3325,70.3961,70.3184,70.3608,12077.0
2016-07-13 12:40:00,99.59,99.7,99.59,99.64,26836.0,70.3679,70.4456,70.3679,70.4032,26836.0
2016-07-13 12:50:00,99.64,99.65,99.58,99.64,37262.0,70.4032,70.4103,70.3608,70.4032,37262.0
2016-07-13 13:00:00,99.64,99.71,99.64,99.68,26682.0,70.4032,70.4527,70.4032,70.4315,26682.0
2016-07-13 13:10:00,99.66,99.68,99.64,99.68,11926.0,70.4173,70.4315,70.4032,70.4315,11926.0
2016-07-13 13:20:00,99.68,99.73,99.63,99.65,14155.0,70.4315,70.4668,70.3961,70.4103,14155.0
2016-07-13 13:30:00,99.66,99.7,99.63,99.7,15759.0,70.4173,70.4456,70.3961,70.4456,15759.0
2016-07-13 13:40:00,99.68,99.74,99.64,99.74,19079.0,70.4315,70.4739,70.4032,70.4739,19079.0
2016-07-13 13:50:00,99.72,99.72,99.57,99.63,16700.0,70.4597,70.4597,70.3537,70.3961,16700.0
2016-07-13 14:00:00,99.64,99.75,99.61,99.75,9448.0,70.4032,70.4809,70.382,70.4809,9448.0
2016-07-13 14:10:00,99.78,99.83,99.72,99.8,35820.0,70.5021,70.5374,70.4597,70.5162,35820.0
2016-07-13 14:20:00,99.81,99.93,99.8,99.92,32762.0,70.5233,70.6081,70.5162,70.601,32762.0
2016-07-13 14:30:00,99.9,99.92,99.79,99.79,14104.0,70.5869,70.601,70.5092,70.5092,14104.0
2016-07-13 14:40:00,99.8,99.85,99.77,99.85,14271.0,70.5162,70.5516,70.495,70.5516,14271.0
2016-07-13 14:50:00,99.86,99.86,99.8,99.81,12668.0,70.5586,70.5586,70.5162,70.5233,12668.0
2016-07-13 15:00:00,99.82,99.87,99.76,99.77,16628.0,70.5304,70.5657,70.488,70.495,16628.0
2016-07-13 15:10:00,99.77,99.78,99.66,99.69,16272.0,70.495,70.5021,70.4173,70.4385,16272.0
2016-07-13 15:20:00,99.67,99.73,99.67,99.7,14678.0,70.4244,70.4668,70.4244,70.4456,14678.0
2016-07-13 15:30:00,99.69,99.85,99.69,99.8,32407.0,70.4385,70.5516,70.4385,70.5162,32407.0
2016-07-13 15:40:00,99.81,99.83,99.69,99.71,32591.0,70.5233,70.5374,70.4385,70.4527,32591.0
2016-07-13 15:50:00,99.71,99.76,99.68,99.69,69889.0,70.4527,70.488,70.4315,70.4385,69889.0
2016-07-14 09:30:00,100.7,100.78,100.42,100.57,54647.0,71.1522,71.2087,70.9543,71.0603,54647.0
2016-07-14 09:40:00,100.58,100.64,100.29,100.5,25077.0,71.0674,71.1098,70.8625,71.0108,25077.0
2016-07-14 09:50:00,100.45,100.77,100.42,100.7,9400.0,70.9755,71.2016,70.9543,71.1522,9400.0
2016-07-14 10:00:00,100.7,100.8,100.7,100.72,19065.0,71.1522,71.2228,71.1522,71.1663,19065.0
2016-07-14 10:10:00,100.73,100.76,100.6,100.65,13315.0,71.1734,71.1946,71.0815,71.1168,13315.0
2016-07-14 10:20:00,100.63,100.75,100.54,100.74,29894.0,71.1027,71.1875,71.0391,71.1804,29894.0
2016-07-14 10:30:00,100.72,100.77,100.64,100.68,10108.0,71.1663,71.2016,71.1098,71.138,10108.0
2016-07-14 10:40:00,100.7,100.72,100.61,100.68,13295.0,71.1522,71.1663,71.0886,71.138,13295.0
2016-07-14 10:50:00,100.7,100.74,100.62,100.72,9566.0,71.1522,71.1804,71.0956,71.1663,9566.0
2016-07-14 11:00:00,100.72,100.74,100.63,100.69,11541.0,71.1663,71.1804,71.1027,71.1451,11541.0
2016-07-14 11:10:00,100.69,100.74,100.66,100.71,5598.0,71.1451,71.1804,71.1239,71.1592,5598.0
2016-07-14 11:20:00,100.72,100.8,100.61,100.63,14450.0,71.1663,71.2228,71.0886,71.1027,14450.0
2016-07-14 11:30:00,100.63,100.63,100.46,100.47,6929.0,71.1027,71.1027,70.9826,70.9897,6929.0
2016-07-14 11:40:00,100.42,100.43,100.35,100.37,10612.0,70.9543,70.9614,70.9049,70.919,10612.0
2016-07-14 11:50:00,100.39,100.49,100.39,100.47,5454.0,70.9331,71.0038,70.9331,70.9897,5454.0
2016-07-14 12:00:00,100.49,100.55,100.49,100.49,7305.0,71.0038,71.0462,71.0038,71.0038,7305.0
2016-07-14 12:10:00,100.49,100.49,100.35,100.36,5006.0,71.0038,71.0038,70.9049,70.9119,5006.0
2016-07-14 12:20:00,100.37,100.44,100.23,100.41,22368.0,70.919,70.9685,70.8201,70.9473,22368.0
2016-07-14 12:30:00,100.41,100.49,100.4,100.46,3932.0,70.9473,71.0038,70.9402,70.9826,3932.0
2016-07-14 12:40:00,100.52,100.58,100.46,100.5,7770.0,71.025,71.0674,70.9826,71.0108,7770.0
2016-07-14 12:50:00,100.51,100.56,100.48,100.54,5130.0,71.0179,71.0532,70.9967,71.0391,5130.0
2016-07-14 13:00:00,100.54,100.54,100.47,100.49,3893.0,71.0391,71.0391,70.9897,71.0038,3893.0
2016-07-14 13:10:00,100.48,100.5,100.42,100.45,9434.0,70.9967,71.0108,70.9543,70.9755,9434.0
2016-07-14 13:20:00,100.45,100.54,100.45,100.53,12904.0,70.9755,71.0391,70.9755,71.032,12904.0
2016-07-14 13:30:00,100.52,100.63,100.52,100.63,9937.0,71.025,71.1027,71.025,71.1027,9937.0
2016-07-14 13:40:00,100.64,100.7,100.62,100.64,14903.0,71.1098,71.1522,71.0956,71.1098,14903.0
2016-07-14 13:50:00,100.63,100.69,100.62,100.66,7284.0,71.1027,71.1451,71.0956,71.1239,7284.0
2016-07-14 14:00:00,100.68,100.73,100.67,100.73,7900.0,71.138,71.1734,71.131,71.1734,7900.0
2016-07-14 14:10:00,100.74,100.86,100.74,100.85,19787.0,71.1804,71.2652,71.1804,71.2581,19787.0
2016-07-14 14:20:00,100.84,100.95,100.82,100.94,15882.0,71.2511,71.3288,71.237,71.3217,15882.0
2016-07-14 14:30:00,100.96,101.03,100.93,100.98,24856.0,71.3359,71.3853,71.3147,71.35,24856.0
2016-07-14 14:40:00,100.97,101.05,100.95,101.0,15795.0,71.3429,71.3995,71.3288,71.3641,15795.0
2016-07-14 14:50:00,100.99,101.05,100.97,101.05,18669.0,71.3571,71.3995,71.3429,71.3995,18669.0
2016-07-14 15:00:00,101.04,101.14,101.02,101.12,25926.0,71.3924,71.4631,71.3783,71.4489,25926.0
2016-07-14 15:10:00,101.13,101.21,101.06,101.06,26287.0,71.456,71.5125,71.4065,71.4065,26287.0
2016-07-14 15:20:00,101.05,101.14,101.05,101.11,23443.0,71.3995,71.4631,71.3995,71.4419,23443.0
2016-07-14 15:30:00,101.12,101.15,101.11,101.15,39167.0,71.4489,71.4701,71.4419,71.4701,39167.0
2016-07-14 15:40:00,101.14,101.31,101.14,101.31,94239.0,71.4631,71.5832,71.4631,71.5832,94239.0
2016-07-14 15:50:00,101.31,101.37,101.24,101.29,191545.0,71.5832,71.6256,71.5337,71.569,191545.0
2016-07-15 09:30:00,101.67,101.78,101.18,101.24,134953.0,71.8375,71.9153,71.4913,71.5337,134953.0
2016-07-15 09:40:00,101.27,101.27,100.86,100.9,35142.0,71.5549,71.5549,71.2652,71.2935,35142.0
2016-07-15 09:50:00,100.86,101.21,100.86,101.05,23302.0,71.2652,71.5125,71.2652,71.3995,23302.0
2016-07-15 10:00:00,101.04,101.08,100.92,101.07,13375.0,71.3924,71.4207,71.3076,71.4136,13375.0
2016-07-15 10:10:00,101.07,101.15,101.02,101.06,19505.0,71.4136,71.4701,71.3783,71.4065,19505.0
2016-07-15 10:20:00,101.07,101.09,100.98,101.03,11190.0,71.4136,71.4277,71.35,71.3853,11190.0
2016-07-15 10:30:00,101.04,101.04,100.91,100.97,13951.0,71.3924,71.3924,71.3005,71.3429,13951.0
2016-07-15 10:40:00,100.98,101.06,100.94,100.94,12300.0,71.35,71.4065,71.3217,71.3217,12300.0
2016-07-15 10:50:00,100.94,101.14,100.93,101.14,9559.0,71.3217,71.4631,71.3147,71.4631,9559.0
2016-07-15 11:00:00,101.15,101.29,101.08,101.1,26402.0,71.4701,71.569,71.4207,71.4348,26402.0
2016-07-15 11:10:00,101.09,101.22,101.07,101.18,20700.0,71.4277,71.5196,71.4136,71.4913,20700.0
2016-07-15 11:20:00,101.18,101.22,101.13,101.16,9500.0,71.4913,71.5196,71.456,71.4772,9500.0
2016-07-15 11:30:00,101.16,101.19,101.09,101.11,8011.0,71.4772,71.4984,71.4277,71.4419,8011.0
2016-07-15 11:40:00,101.12,101.15,101.1,101.14,13943.0,71.4489,71.4701,71.4348,71.4631,13943.0
2016-07-15 11:50:00,101.15,101.19,101.08,101.1,11306.0,71.4701,71.4984,71.4207,71.4348,11306.0
2016-07-15 12:00:00,101.1,101.21,101.09,101.19,11245.0,71.4348,71.5125,71.4277,71.4984,11245.0
2016-07-15 12:10:00,101.19,101.29,101.18,101.28,10935.0,71.4984,71.569,71.4913,71.562,10935.0
2016-07-15 12:20:00,101.31,101.37,101.26,101.34,10584.0,71.5832,71.6256,71.5478,71.6044,10584.0
2016-07-15 12:30:00,101.34,101.35,101.15,101.16,13537.0,71.6044,71.6114,71.4701,71.4772,13537.0
2016-07-15 12:40:00,101.16,101.19,101.1,101.14,9770.0,71.4772,71.4984,71.4348,71.4631,9770.0
2016-07-15 12:50:00,101.12,101.25,101.12,101.22,9638.0,71.4489,71.5408,71.4489,71.5196,9638.0
2016-07-15 13:00:00,101.23,101.31,101.22,101.29,10435.0,71.5266,71.5832,71.5196,71.569,10435.0
2016-07-15 13:10:00,101.32,101.41,101.31,101.4,9335.0,71.5902,71.6538,71.5832,71.6468,9335.0
2016-07-15 13:20:00,101.4,101.54,101.4,101.46,29567.0,71.6468,71.7457,71.6468,71.6892,29567.0
2016-07-15 13:30:00,101.48,101.54,101.47,101.52,17980.0,71.7033,71.7457,71.6962,71.7316,17980.0
2016-07-15 13:40:00,101.52,101.68,101.52,101.68,16817.0,71.7316,71.8446,71.7316,71.8446,16817.0
2016-07-15 13:50:00,101.68,101.8,101.65,101.75,18702.0,71.8446,71.9294,71.8234,71.8941,18702.0
2016-07-15 14:00:00,101.77,101.77,101.6,101.6,29065.0,71.9082,71.9082,71.7881,71.7881,29065.0
2016-07-15 14:10:00,101.6,101.73,101.55,101.71,32199.0,71.7881,71.8799,71.7528,71.8658,32199.0
2016-07-15 14:20:00,101.71,101.81,101.65,101.8,31882.0,71.8658,71.9365,71.8234,71.9294,31882.0
2016-07-15 14:30:00,101.79,101.89,101.79,101.87,48835.0,71.9223,71.993,71.9223,71.9789,48835.0
2016-07-15 14:40:00,101.86,101.98,101.85,101.97,42325.0,71.9718,72.0566,71.9647,72.0495,42325.0
2016-07-15 14:50:00,101.98,102.13,101.97,102.05,76700.0,72.0566,72.1626,72.0495,72.106,76700.0
2016-07-15 15:00:00,102.04,102.06,101.99,102.06,43466.0,72.099,72.1131,72.0636,72.1131,43466.0
2016-07-15 15:10:00,102.06,102.24,102.04,102.21,48477.0,72.1131,72.2403,72.099,72.2191,48477.0
2016-07-15 15:20:00,102.21,102.25,102.17,102.21,37160.0,72.2191,72.2474,72.1908,72.2191,37160.0
2016-07-15 15:30:00,102.22,102.29,102.09,102.09,62186.0,72.2262,72.2756,72.1343,72.1343,62186.0
2016-07-15 15:40:00,102.08,102.08,101.98,102.0,65848.0,72.1272,72.1272,72.0566,72.0707,65848.0
2016-07-15 15:50:00,102.0,102.01,101.82,101.82,240796.0,72.0707,72.0778,71.9435,71.9435,240796.0
2016-07-18 09:30:00,101.67,102.28,101.55,101.97,33536.0,71.8375,72.2686,71.7528,72.0495,33536.0
2016-07-18 09:40:00,101.97,102.0,101.57,101.67,29149.0,72.0495,72.0707,71.7669,71.8375,29149.0
2016-07-18 09:50:00,101.61,101.65,101.35,101.46,16506.0,71.7951,71.8234,71.6114,71.6892,16506.0
2016-07-18 10:00:00,101.43,101.57,101.3,101.57,22421.0,71.668,71.7669,71.5761,71.7669,22421.0
2016-07-18 10:10:00,101.57,101.65,101.43,101.62,20118.0,71.7669,71.8234,71.668,71.8022,20118.0
2016-07-18 10:20:00,101.6,101.67,101.52,101.65,9559.0,71.7881,71.8375,71.7316,71.8234,9559.0
2016-07-18 10:30:00,101.64,101.77,101.6,101.75,13864.0,71.8163,71.9082,71.7881,71.8941,13864.0
2016-07-18 10:40:00,101.71,101.71,101.53,101.53,8662.0,71.8658,71.8658,71.7386,71.7386,8662.0
2016-07-18 10:50:00,101.52,101.66,101.52,101.55,6975.0,71.7316,71.8305,71.7316,71.7528,6975.0
2016-07-18 11:00:00,101.54,101.62,101.49,101.57,14009.0,71.7457,71.8022,71.7104,71.7669,14009.0
2016-07-18 11:10:00,101.62,101.65,101.48,101.49,8878.0,71.8022,71.8234,71.7033,71.7104,8878.0
2016-07-18 11:20:00,101.47,101.49,101.28,101.28,7278.0,71.6962,71.7104,71.562,71.562,7278.0
2016-07-18 11:30:00,101.29,101.43,101.29,101.4,9422.0,71.569,71.668,71.569,71.6468,9422.0
2016-07-18 11:40:00,101.4,101.51,101.4,101.5,3100.0,71.6468,71.7245,71.6468,71.7174,3100.0
2016-07-18 11:50:00,101.51,101.53,101.43,101.47,16078.0,71.7245,71.7386,71.668,71.6962,16078.0
2016-07-18 12:00:00,101.45,101.45,101.36,101.45,6263.0,71.6821,71.6821,71.6185,71.6821,6263.0
2016-07-18 12:10:00,101.43,101.5,101.4,101.45,12277.0,71.668,71.7174,71.6468,71.6821,12277.0
2016-07-18 12:20:00,101.47,101.55,101.45,101.55,12693.0,71.6962,71.7528,71.6821,71.7528,12693.0
2016-07-18 12:30:00,101.55,101.56,101.45,101.49,11296.0,71.7528,71.7598,71.6821,71.7104,11296.0
2016-07-18 12:40:00,101.51,101.63,101.51,101.6,18452.0,71.7245,71.8093,71.7245,71.7881,18452.0
2016-07-18 12:50:00,101.59,101.67,101.58,101.58,9200.0,71.781,71.8375,71.7739,71.7739,9200.0
2016-07-18 13:00:00,101.57,101.61,101.56,101.56,5791.0,71.7669,71.7951,71.7598,71.7598,5791.0
2016-07-18 13:10:00,101.58,101.58,101.45,101.48,5200.0,71.7739,71.7739,71.6821,71.7033,5200.0
2016-07-18 13:20:00,101.5,101.54,101.47,101.48,5412.0,71.7174,71.7457,71.6962,71.7033,5412.0
2016-07-18 13:30:00,101.48,101.67,101.47,101.65,11283.0,71.7033,71.8375,71.6962,71.8234,11283.0
2016-07-18 13:40:00,101.65,101.65,101.57,101.57,4700.0,71.8234,71.8234,71.7669,71.7669,4700.0
2016-07-18 13:50:00,101.58,101.61,101.52,101.55,8252.0,71.7739,71.7951,71.7316,71.7528,8252.0
2016-07-18 14:00:00,101.55,101.6,101.54,101.59,6260.0,71.7528,71.7881,71.7457,71.781,6260.0
2016-07-18 14:10:00,101.62,101.64,101.51,101.52,6741.0,71.8022,71.8163,71.7245,71.7316,6741.0
2016-07-18 14:20:00,101.51,101.6,101.5,101.57,9847.0,71.7245,71.7881,71.7174,71.7669,9847.0
2016-07-18 14:30:00,101.58,101.59,101.51,101.59,6220.0,71.7739,71.781,71.7245,71.781,6220.0
2016-07-18 14:40:00,101.59,101.59,101.53,101.56,5103.0,71.781,71.781,71.7386,71.7598,5103.0
2016-07-18 14:50:00,101.57,101.62,101.53,101.61,9174.0,71.7669,71.8022,71.7386,71.7951,9174.0
2016-07-18 15:00:00,101.63,101.63,101.52,101.56,8849.0,71.8093,71.8093,71.7316,71.7598,8849.0
2016-07-18 15:10:00,101.57,101.64,101.56,101.58,17087.0,71.7669,71.8163,71.7598,71.7739,17087.0
2016-07-18 15:20:00,101.59,101.64,101.58,101.6,6535.0,71.781,71.8163,71.7739,71.7881,6535.0
2016-07-18 15:30:00,101.61,101.71,101.6,101.69,18589.0,71.7951,71.8658,71.7881,71.8517,18589.0
2016-07-18 15:40:00,101.7,101.7,101.56,101.57,25570.0,71.8587,71.8587,71.7598,71.7669,25570.0
2016-07-18 15:50:00,101.56,101.57,101.5,101.5,54913.0,71.7598,71.7669,71.7174,71.7174,54913.0
2016-07-19 09:30:00,100.99,101.45,100.6,100.81,37676.0,71.3571,71.6821,71.0815,71.2299,37676.0
2016-07-19 09:40:00,100.82,101.16,100.62,101.1,32283.0,71.237,71.4772,71.0956,71.4348,32283.0
2016-07-19 09:50:00,101.13,101.69,101.07,101.69,33914.0,71.456,71.8517,71.4136,71.8517,33914.0
2016-07-19 10:00:00,101.7,101.86,101.61,101.82,16505.0,71.8587,71.9718,71.7951,71.9435,16505.0
2016-07-19 10:10:00,101.82,102.03,101.8,101.96,21614.0,71.9435,72.0919,71.9294,72.0424,21614.0
2016-07-19 10:20:00,101.98,102.17,101.95,102.03,13701.0,72.0566,72.1908,72.0354,72.0919,13701.0
2016-07-19 10:30:00,102.04,102.05,101.83,102.0,14272.0,72.099,72.106,71.9506,72.0707,14272.0
2016-07-19 10:40:00,102.03,102.06,101.97,102.06,12279.0,72.0919,72.1131,72.0495,72.1131,12279.0
2016-07-19 10:50:00,102.07,102.09,101.85,102.0,9092.0,72.1202,72.1343,71.9647,72.0707,9092.0
2016-07-19 11:00:00,102.02,102.02,101.83,101.92,6625.0,72.0848,72.0848,71.9506,72.0142,6625.0
2016-07-19 11:10:00,101.96,101.96,101.79,101.83,4385.0,72.0424,72.0424,71.9223,71.9506,4385.0
2016-07-19 11:20:00,101.82,101.93,101.81,101.88,8860.0,71.9435,72.0213,71.9365,71.9859,8860.0
2016-07-19 11:30:00,101.88,101.91,101.79,101.82,9009.0,71.9859,72.0071,71.9223,71.9435,9009.0
2016-07-19 11:40:00,101.82,101.84,101.61,101.63,14373.0,71.9435,71.9577,71.7951,71.8093,14373.0
2016-07-19 11:50:00,101.63,101.77,101.6,101.7,6168.0,71.8093,71.9082,71.7881,71.8587,6168.0
2016-07-19 12:00:00,101.7,101.77,101.67,101.71,21542.0,71.8587,71.9082,71.8375,71.8658,21542.0
2016-07-19 12:10:00,101.72,102.01,101.72,102.0,27622.0,71.8729,72.0778,71.8729,72.0707,27622.0
2016-07-19 12:20:00,102.0,102.08,101.99,102.02,6167.0,72.0707,72.1272,72.0636,72.0848,6167.0
2016-07-19 12:30:00,102.03,102.06,101.95,101.95,12433.0,72.0919,72.1131,72.0354,72.0354,12433.0
2016-07-19 12:40:00,101.97,101.99,101.93,101.97,4918.0,72.0495,72.0636,72.0213,72.0495,4918.0
2016-07-19 12:50:00,101.99,102.01,101.95,102.01,9253.0,72.0636,72.0778,72.0354,72.0778,9253.0
2016-07-19 13:00:00,102.01,102.24,101.99,102.23,18243.0,72.0778,72.2403,72.0636,72.2332,18243.0
2016-07-19 13:10:00,102.24,102.27,102.21,102.27,18441.0,72.2403,72.2615,72.2191,72.2615,18441.0
2016-07-19 13:20:00,102.28,102.32,102.22,102.23,8999.0,72.2686,72.2968,72.2262,72.2332,8999.0
2016-07-19 13:30:00,102.23,102.23,102.13,102.16,16194.0,72.2332,72.2332,72.1626,72.1838,16194.0
2016-07-19 13:40:00,102.14,102.16,102.02,102.02,10661.0,72.1696,72.1838,72.0848,72.0848,10661.0
2016-07-19 13:50:00,102.03,102.09,102.02,102.09,9214.0,72.0919,72.1343,72.0848,72.1343,9214.0
2016-07-19 14:00:00,102.09,102.2,102.07,102.19,5397.0,72.1343,72.212,72.1202,72.205,5397.0
2016-07-19 14:10:00,102.19,102.38,102.18,102.34,30034.0,72.205,72.3392,72.1979,72.3109,30034.0
2016-07-19 14:20:00,102.38,102.43,102.34,102.39,8087.0,72.3392,72.3745,72.3109,72.3463,8087.0
2016-07-19 14:30:00,102.38,102.38,102.2,102.24,6808.0,72.3392,72.3392,72.212,72.2403,6808.0
2016-07-19 14:40:00,102.24,102.33,102.24,102.27,6845.0,72.2403,72.3039,72.2403,72.2615,6845.0
2016-07-19 14:50:00,102.25,102.29,102.21,102.21,8749.0,72.2474,72.2756,72.2191,72.2191,8749.0
2016-07-19 15:00:00,102.21,102.22,102.14,102.14,20177.0,72.2191,72.2262,72.1696,72.1696,20177.0
2016-07-19 15:10:00,102.15,102.17,102.1,102.17,25030.0,72.1767,72.1908,72.1414,72.1908,25030.0
2016-07-19 15:20:00,102.17,102.23,102.15,102.17,57553.0,72.1908,72.2332,72.1767,72.1908,57553.0
2016-07-19 15:30:00,102.16,102.16,102.1,102.1,21478.0,72.1838,72.1838,72.1414,72.1414,21478.0
2016-07-19 15:40:00,102.11,102.22,102.09,102.11,87805.0,72.1484,72.2262,72.1343,72.1484,87805.0
2016-07-19 15:50:00,102.11,102.29,102.1,102.29,69863.0,72.1484,72.2756,72.1414,72.2756,69863.0
2016-07-20 09:30:00,102.63,102.63,101.92,102.44,60512.0,72.5159,72.5159,72.0142,72.3816,60512.0
2016-07-20 09:40:00,102.46,102.5,102.04,102.05,18460.0,72.3957,72.424,72.099,72.106,18460.0
2016-07-20 09:50:00,102.02,102.19,102.01,102.14,12572.0,72.0848,72.205,72.0778,72.1696,12572.0
2016-07-20 10:00:00,102.18,102.18,101.83,102.02,9560.0,72.1979,72.1979,71.9506,72.0848,9560.0
2016-07-20 10:10:00,102.05,102.31,102.02,102.27,25542.0,72.106,72.2897,72.0848,72.2615,25542.0
2016-07-20 10:20:00,102.29,102.32,102.2,102.25,13343.0,72.2756,72.2968,72.212,72.2474,13343.0
2016-07-20 10:30:00,102.23,102.28,102.11,102.14,9021.0,72.2332,72.2686,72.1484,72.1696,9021.0
2016-07-20 10:40:00,102.16,102.22,102.09,102.18,17496.0,72.1838,72.2262,72.1343,72.1979,17496.0
2016-07-20 10:50:00,102.15,102.17,101.99,102.05,25604.0,72.1767,72.1908,72.0636,72.106,25604.0
2016-07-20 11:00:00,102.04,102.26,102.03,102.17,15344.0,72.099,72.2544,72.0919,72.1908,15344.0
2016-07-20 11:10:00,102.14,102.38,102.11,102.36,14250.0,72.1696,72.3392,72.1484,72.3251,14250.0
2016-07-20 11:20:00,102.39,102.47,102.3,102.32,16450.0,72.3463,72.4028,72.2827,72.2968,16450.0
2016-07-20 11:30:00,102.34,102.39,102.26,102.31,13304.0,72.3109,72.3463,72.2544,72.2897,13304.0
2016-07-20 11:40:00,102.33,102.35,102.29,102.3,9951.0,72.3039,72.318,72.2756,72.2827,9951.0
2016-07-20 11:50:00,102.3,102.34,102.25,102.25,8628.0,72.2827,72.3109,72.2474,72.2474,8628.0
2016-07-20 12:00:00,102.24,102.24,101.95,101.95,46768.0,72.2403,72.2403,72.0354,72.0354,46768.0
2016-07-20 12:10:00,101.94,101.95,101.86,101.9,18515.0,72.0283,72.0354,71.9718,72.0001,18515.0
2016-07-20 12:20:00,101.89,101.91,101.81,101.85,10179.0,71.993,72.0071,71.9365,71.9647,10179.0
2016-07-20 12:30:00,101.83,101.88,101.78,101.79,23638.0,71.9506,71.9859,71.9153,71.9223,23638.0
2016-07-20 12:40:00,101.79,101.87,101.72,101.87,22128.0,71.9223,71.9789,71.8729,71.9789,22128.0
2016-07-20 12:50:00,101.85,101.87,101.75,101.76,12117.0,71.9647,71.9789,71.8941,71.9011,12117.0
2016-07-20 13:00:00,101.74,101.75,101.63,101.7,39356.0,71.887,71.8941,71.8093,71.8587,39356.0
2016-07-20 13:10:00,101.69,101.82,101.68,101.8,15604.0,71.8517,71.9435,71.8446,71.9294,15604.0
2016-07-20 13:20:00,101.81,101.83,101.79,101.8,7790.0,71.9365,71.9506,71.9223,71.9294,7790.0
2016-07-20 13:30:00,101.8,101.85,101.79,101.8,9700.0,71.9294,71.9647,71.9223,71.9294,9700.0
2016-07-20 13:40:00,101.79,101.84,101.77,101.79,10058.0,71.9223,71.9577,71.9082,71.9223,10058.0
2016-07-20 13:50:00,101.79,101.84,101.78,101.8,8845.0,71.9223,71.9577,71.9153,71.9294,8845.0
2016-07-20 14:00:00,101.8,101.88,101.78,101.88,12300.0,71.9294,71.9859,71.9153,71.9859,12300.0
2016-07-20 14:10:00,101.89,101.91,101.85,101.87,9375.0,71.993,72.0071,71.9647,71.9789,9375.0
2016-07-20 14:20:00,101.87,101.9,101.85,101.86,9224.0,71.9789,72.0001,71.9647,71.9718,9224.0
2016-07-20 14:30:00,101.86,101.86,101.82,101.83,26568.0,71.9718,71.9718,71.9435,71.9506,26568.0
2016-07-20 14:40:00,101.83,101.85,101.8,101.81,19632.0,71.9506,71.9647,71.9294,71.9365,19632.0
2016-07-20 14:50:00,101.81,101.85,101.73,101.75,23374.0,71.9365,71.9647,71.8799,71.8941,23374.0
2016-07-20 15:00:00,101.74,101.75,101.68,101.71,25391.0,71.887,71.8941,71.8446,71.8658,25391.0
2016-07-20 15:10:00,101.7,101.73,101.63,101.64,18112.0,71.8587,71.8799,71.8093,71.8163,18112.0
2016-07-20 15:20:00,101.64,101.66,101.58,101.58,52325.0,71.8163,71.8305,71.7739,71.7739,52325.0
2016-07-20 15:30:00,101.58,101.58,101.48,101.57,50643.0,71.7739,71.7739,71.7033,71.7669,50643.0
2016-07-20 15:40:00,101.58,101.62,101.57,101.59,37031.0,71.7739,71.8022,71.7669,71.781,37031.0
2016-07-20 15:50:00,101.58,101.63,101.48,101.49,142974.0,71.7739,71.8093,71.7033,71.7104,142974.0
2016-07-21 09:30:00,101.44,101.72,100.98,101.14,27124.0,71.675,71.8729,71.35,71.4631,27124.0
2016-07-21 09:40:00,101.09,101.35,101.06,101.18,11941.0,71.4277,71.6114,71.4065,71.4913,11941.0
2016-07-21 09:50:00,101.19,101.33,101.02,101.33,4705.0,71.4984,71.5973,71.3783,71.5973,4705.0
2016-07-21 10:00:00,101.27,101.41,101.11,101.19,9822.0,71.5549,71.6538,71.4419,71.4984,9822.0
2016-07-21 10:10:00,101.21,101.32,101.11,101.26,12500.0,71.5125,71.5902,71.4419,71.5478,12500.0
2016-07-21 10:20:00,101.27,101.4,101.19,101.26,7100.0,71.5549,71.6468,71.4984,71.5478,7100.0
2016-07-21 10:30:00,101.21,101.23,101.03,101.09,7321.0,71.5125,71.5266,71.3853,71.4277,7321.0
2016-07-21 10:40:00,101.13,101.17,101.06,101.06,6705.0,71.456,71.4843,71.4065,71.4065,6705.0
2016-07-21 10:50:00,101.11,101.19,101.11,101.18,7316.0,71.4419,71.4984,71.4419,71.4913,7316.0
2016-07-21 11:00:00,101.2,101.4,101.19,101.4,10411.0,71.5055,71.6468,71.4984,71.6468,10411.0
2016-07-21 11:10:00,101.38,101.38,101.18,101.19,10162.0,71.6326,71.6326,71.4913,71.4984,10162.0
2016-07-21 11:20:00,101.21,101.23,101.18,101.21,6220.0,71.5125,71.5266,71.4913,71.5125,6220.0
2016-07-21 11:30:00,101.2,101.2,101.04,101.04,4576.0,71.5055,71.5055,71.3924,71.3924,4576.0
2016-07-21 11:40:00,100.97,100.97,100.83,100.85,8086.0,71.3429,71.3429,71.244,71.2581,8086.0
2016-07-21 11:50:00,100.83,100.83,100.68,100.82,14490.0,71.244,71.244,71.138,71.237,14490.0
2016-07-21 12:00:00,100.83,100.96,100.83,100.91,10072.0,71.244,71.3359,71.244,71.3005,10072.0
2016-07-21 12:10:00,100.89,100.97,100.89,100.9,5800.0,71.2864,71.3429,71.2864,71.2935,5800.0
2016-07-21 12:20:00,100.89,100.9,100.76,100.78,11850.0,71.2864,71.2935,71.1946,71.2087,11850.0
2016-07-21 12:30:00,100.77,100.81,100.77,100.8,18771.0,71.2016,71.2299,71.2016,71.2228,18771.0
2016-07-21 12:40:00,100.79,100.85,100.74,100.84,6800.0,71.2158,71.2581,71.1804,71.2511,6800.0
2016-07-21 12:50:00,100.84,100.94,100.81,100.92,6399.0,71.2511,71.3217,71.2299,71.3076,6399.0
2016-07-21 13:00:00,100.96,101.01,100.93,100.99,6718.0,71.3359,71.3712,71.3147,71.3571,6718.0
2016-07-21 13:10:00,100.98,101.1,100.98,101.07,5150.0,71.35,71.4348,71.35,71.4136,5150.0
2016-07-21 13:20:00,101.05,101.09,101.05,101.09,7100.0,71.3995,71.4277,71.3995,71.4277,7100.0
2016-07-21 13:30:00,101.09,101.1,101.02,101.02,7993.0,71.4277,71.4348,71.3783,71.3783,7993.0
2016-07-21 13:40:00,101.01,101.02,100.91,100.91,5700.0,71.3712,71.3783,71.3005,71.3005,5700.0
2016-07-21 13:50:00,100.92,101.01,100.9,100.97,10188.0,71.3076,71.3712,71.2935,71.3429,10188.0
2016-07-21 14:00:00,100.98,100.98,100.91,100.92,10772.0,71.35,71.35,71.3005,71.3076,10772.0
2016-07-21 14:10:00,100.9,100.97,100.9,100.94,16163.0,71.2935,71.3429,71.2935,71.3217,16163.0
2016-07-21 14:20:00,100.96,101.03,100.96,100.98,9217.0,71.3359,71.3853,71.3359,71.35,9217.0
2016-07-21 14:30:00,100.98,101.01,100.97,100.98,9742.0,71.35,71.3712,71.3429,71.35,9742.0
2016-07-21 14:40:00,100.98,101.0,100.87,100.91,10616.0,71.35,71.3641,71.2723,71.3005,10616.0
2016-07-21 14:50:00,100.94,100.96,100.86,100.9,9614.0,71.3217,71.3359,71.2652,71.2935,9614.0
2016-07-21 15:00:00,100.89,101.0,100.85,100.88,19415.0,71.2864,71.3641,71.2581,71.2793,19415.0
2016-07-21 15:10:00,100.87,100.93,100.87,100.92,14625.0,71.2723,71.3147,71.2723,71.3076,14625.0
2016-07-21 15:20:00,100.93,101.07,100.93,101.07,17404.0,71.3147,71.4136,71.3147,71.4136,17404.0
2016-07-21 15:30:00,101.07,101.08,100.93,100.93,34001.0,71.4136,71.4207,71.3147,71.3147,34001.0
2016-07-21 15:40:00,100.95,100.99,100.89,100.9,30768.0,71.3288,71.3571,71.2864,71.2935,30768.0
2016-07-21 15:50:00,100.92,101.06,100.91,101.0,74079.0,71.3076,71.4065,71.3005,71.3641,74079.0
2016-07-22 09:30:00,101.3,101.47,100.26,101.42,55722.0,71.5761,71.6962,70.8413,71.6609,55722.0
2016-07-22 09:40:00,101.4,101.52,101.35,101.36,9480.0,71.6468,71.7316,71.6114,71.6185,9480.0
2016-07-22 09:50:00,101.37,101.55,101.36,101.55,25285.0,71.6256,71.7528,71.6185,71.7528,25285.0
2016-07-22 10:00:00,101.57,101.59,101.36,101.38,5700.0,71.7669,71.781,71.6185,71.6326,5700.0
2016-07-22 10:10:00,101.37,101.4,101.24,101.29,10020.0,71.6256,71.6468,71.5337,71.569,10020.0
2016-07-22 10:20:00,101.3,101.43,101.29,101.43,12790.0,71.5761,71.668,71.569,71.668,12790.0
2016-07-22 10:30:00,101.43,101.57,101.37,101.49,10532.0,71.668,71.7669,71.6256,71.7104,10532.0
2016-07-22 10:40:00,101.5,101.62,101.47,101.57,7695.0,71.7174,71.8022,71.6962,71.7669,7695.0
2016-07-22 10:50:00,101.59,101.59,101.46,101.53,11305.0,71.781,71.781,71.6892,71.7386,11305.0
2016-07-22 11:00:00,101.53,101.57,101.49,101.52,7499.0,71.7386,71.7669,71.7104,71.7316,7499.0
2016-07-22 11:10:00,101.54,101.62,101.5,101.59,8864.0,71.7457,71.8022,71.7174,71.781,8864.0
2016-07-22 11:20:00,101.58,101.62,101.57,101.61,5050.0,71.7739,71.8022,71.7669,71.7951,5050.0
2016-07-22 11:30:00,101.6,101.7,101.59,101.67,3758.0,71.7881,71.8587,71.781,71.8375,3758.0
2016-07-22 11:40:00,101.68,101.74,101.65,101.69,6341.0,71.8446,71.887,71.8234,71.8517,6341.0
2016-07-22 11:50:00,101.69,101.84,101.68,101.82,9669.0,71.8517,71.9577,71.8446,71.9435,9669.0
2016-07-22 12:00:00,101.82,101.92,101.8,101.84,12088.0,71.9435,72.0142,71.9294,71.9577,12088.0
2016-07-22 12:10:00,101.82,101.89,101.81,101.85,5000.0,71.9435,71.993,71.9365,71.9647,5000.0
2016-07-22 12:20:00,101.89,101.97,101.8,101.8,14734.0,71.993,72.0495,71.9294,71.9294,14734.0
2016-07-22 12:30:00,101.82,101.82,101.67,101.68,18315.0,71.9435,71.9435,71.8375,71.8446,18315.0
2016-07-22 12:40:00,101.67,101.69,101.65,101.69,14150.0,71.8375,71.8517,71.8234,71.8517,14150.0
2016-07-22 12:50:00,101.68,101.8,101.66,101.78,9350.0,71.8446,71.9294,71.8305,71.9153,9350.0
2016-07-22 13:00:00,101.8,101.86,101.78,101.85,7105.0,71.9294,71.9718,71.9153,71.9647,7105.0
2016-07-22 13:10:00,101.87,101.88,101.8,101.87,3700.0,71.9789,71.9859,71.9294,71.9789,3700.0
2016-07-22 13:20:00,101.87,101.88,101.82,101.88,6577.0,71.9789,71.9859,71.9435,71.9859,6577.0
2016-07-22 13:30:00,101.89,101.92,101.8,101.8,5681.0,71.993,72.0142,71.9294,71.9294,5681.0
2016-07-22 13:40:00,101.77,101.81,101.74,101.76,13513.0,71.9082,71.9365,71.887,71.9011,13513.0
2016-07-22 13:50:00,101.76,101.87,101.75,101.85,7434.0,71.9011,71.9789,71.8941,71.9647,7434.0
2016-07-22 14:00:00,101.86,101.86,101.8,101.86,10241.0,71.9718,71.9718,71.9294,71.9718,10241.0
2016-07-22 14:10:00,101.87,102.07,101.87,102.05,15584.0,71.9789,72.1202,71.9789,72.106,15584.0
2016-07-22 14:20:00,102.07,102.12,102.01,102.07,12000.0,72.1202,72.1555,72.0778,72.1202,12000.0
2016-07-22 14:30:00,102.07,102.08,101.96,101.97,11962.0,72.1202,72.1272,72.0424,72.0495,11962.0
2016-07-22 14:40:00,101.98,102.0,101.84,101.89,27058.0,72.0566,72.0707,71.9577,71.993,27058.0
2016-07-22 14:50:00,101.89,101.91,101.79,101.83,13087.0,71.993,72.0071,71.9223,71.9506,13087.0
2016-07-22 15:00:00,101.83,101.86,101.79,101.8,8327.0,71.9506,71.9718,71.9223,71.9294,8327.0
2016-07-22 15:10:00,101.81,101.81,101.75,101.78,13858.0,71.9365,71.9365,71.8941,71.9153,13858.0
2016-07-22 15:20:00,101.79,101.9,101.79,101.87,11890.0,71.9223,72.0001,71.9223,71.9789,11890.0
2016-07-22 15:30:00,101.86,101.89,101.78,101.79,36765.0,71.9718,71.993,71.9153,71.9223,36765.0
2016-07-22 15:40:00,101.77,101.81,101.72,101.75,37578.0,71.9082,71.9365,71.8729,71.8941,37578.0
2016-07-22 15:50:00,101.77,101.81,101.71,101.79,100897.0,71.9082,71.9365,71.8658,71.9223,100897.0
2016-07-25 09:30:00,101.39,101.67,100.92,101.27,28510.0,71.6397,71.8375,71.3076,71.5549,28510.0
2016-07-25 09:40:00,101.25,101.4,101.11,101.34,12747.0,71.5408,71.6468,71.4419,71.6044,12747.0
2016-07-25 09:50:00,101.35,101.46,101.3,101.42,15285.0,71.6114,71.6892,71.5761,71.6609,15285.0
2016-07-25 10:00:00,101.41,101.41,101.23,101.34,14525.0,71.6538,71.6538,71.5266,71.6044,14525.0
2016-07-25 10:10:00,101.32,101.33,101.13,101.15,9667.0,71.5902,71.5973,71.456,71.4701,9667.0
2016-07-25 10:20:00,101.15,101.2,101.08,101.2,10428.0,71.4701,71.5055,71.4207,71.5055,10428.0
2016-07-25 10:30:00,101.19,101.3,101.16,101.18,14144.0,71.4984,71.5761,71.4772,71.4913,14144.0
2016-07-25 10:40:00,101.16,101.25,101.11,101.12,14513.0,71.4772,71.5408,71.4419,71.4489,14513.0
2016-07-25 10:50:00,101.12,101.14,101.08,101.1,12448.0,71.4489,71.4631,71.4207,71.4348,12448.0
2016-07-25 11:00:00,101.08,101.21,101.08,101.18,15042.0,71.4207,71.5125,71.4207,71.4913,15042.0
2016-07-25 11:10:00,101.19,101.2,101.11,101.12,10091.0,71.4984,71.5055,71.4419,71.4489,10091.0
2016-07-25 11:20:00,101.11,101.23,101.07,101.16,16050.0,71.4419,71.5266,71.4136,71.4772,16050.0
2016-07-25 11:30:00,101.14,101.18,101.1,101.11,7971.0,71.4631,71.4913,71.4348,71.4419,7971.0
2016-07-25 11:40:00,101.12,101.13,101.06,101.12,9304.0,71.4489,71.456,71.4065,71.4489,9304.0
2016-07-25 11:50:00,101.12,101.16,101.04,101.05,18402.0,71.4489,71.4772,71.3924,71.3995,18402.0
2016-07-25 12:00:00,101.05,101.19,101.04,101.18,6824.0,71.3995,71.4984,71.3924,71.4913,6824.0
2016-07-25 12:10:00,101.17,101.17,101.1,101.12,4157.0,71.4843,71.4843,71.4348,71.4489,4157.0
2016-07-25 12:20:00,101.12,101.21,101.11,101.2,6244.0,71.4489,71.5125,71.4419,71.5055,6244.0
2016-07-25 12:30:00,101.2,101.2,101.04,101.04,12320.0,71.5055,71.5055,71.3924,71.3924,12320.0
2016-07-25 12:40:00,101.05,101.18,101.05,101.18,7355.0,71.3995,71.4913,71.3995,71.4913,7355.0
2016-07-25 12:50:00,101.19,101.23,101.15,101.2,6725.0,71.4984,71.5266,71.4701,71.5055,6725.0
2016-07-25 13:00:00,101.2,101.23,101.15,101.19,12778.0,71.5055,71.5266,71.4701,71.4984,12778.0
2016-07-25 13:10:00,101.19,101.19,101.11,101.13,4407.0,71.4984,71.4984,71.4419,71.456,4407.0
2016-07-25 13:20:00,101.16,101.28,101.16,101.26,7634.0,71.4772,71.562,71.4772,71.5478,7634.0
2016-07-25 13:30:00,101.26,101.28,101.16,101.19,18755.0,71.5478,71.562,71.4772,71.4984,18755.0
2016-07-25 13:40:00,101.19,101.2,101.18,101.2,16573.0,71.4984,71.5055,71.4913,71.5055,16573.0
2016-07-25 13:50:00,101.2,101.26,101.19,101.25,19282.0,71.5055,71.5478,71.4984,71.5408,19282.0
2016-07-25 14:00:00,101.27,101.51,101.27,101.51,8065.0,71.5549,71.7245,71.5549,71.7245,8065.0
2016-07-25 14:10:00,101.5,101.62,101.5,101.59,12464.0,71.7174,71.8022,71.7174,71.781,12464.0
2016-07-25 14:20:00,101.58,101.62,101.48,101.48,7419.0,71.7739,71.8022,71.7033,71.7033,7419.0
2016-07-25 14:30:00,101.5,101.53,101.49,101.5,12690.0,71.7174,71.7386,71.7104,71.7174,12690.0
2016-07-25 14:40:00,101.48,101.5,101.44,101.48,8162.0,71.7033,71.7174,71.675,71.7033,8162.0
2016-07-25 14:50:00,101.49,101.51,101.47,101.47,6219.0,71.7104,71.7245,71.6962,71.6962,6219.0
2016-07-25 15:00:00,101.48,101.49,101.41,101.41,10292.0,71.7033,71.7104,71.6538,71.6538,10292.0
2016-07-25 15:10:00,101.42,101.51,101.39,101.45,23093.0,71.6609,71.7245,71.6397,71.6821,23093.0
2016-07-25 15:20:00,101.45,101.5,101.45,101.45,16522.0,71.6821,71.7174,71.6821,71.6821,16522.0
2016-07-25 15:30:00,101.46,101.51,101.45,101.48,34379.0,71.6892,71.7245,71.6821,71.7033,34379.0
2016-07-25 15:40:00,101.47,101.51,101.45,101.48,25470.0,71.6962,71.7245,71.6821,71.7033,25470.0
2016-07-25 15:50:00,101.48,101.65,101.44,101.54,135406.0,71.7033,71.8234,71.675,71.7457,135406.0
2016-07-26 09:30:00,101.42,101.71,101.19,101.51,19804.0,71.6609,71.8658,71.4984,71.7245,19804.0
2016-07-26 09:40:00,101.57,101.59,101.45,101.46,12041.0,71.7669,71.781,71.6821,71.6892,12041.0
2016-07-26 09:50:00,101.43,101.51,101.42,101.5,9450.0,71.668,71.7245,71.6609,71.7174,9450.0
2016-07-26 10:00:00,101.47,101.53,101.31,101.37,15489.0,71.6962,71.7386,71.5832,71.6256,15489.0
2016-07-26 10:10:00,101.42,101.42,101.35,101.35,7140.0,71.6609,71.6609,71.6114,71.6114,7140.0
2016-07-26 10:20:00,101.34,101.34,101.13,101.13,11450.0,71.6044,71.6044,71.456,71.456,11450.0
2016-07-26 10:30:00,101.14,101.43,101.14,101.43,9286.0,71.4631,71.668,71.4631,71.668,9286.0
2016-07-26 10:40:00,101.43,101.44,101.38,101.39,13909.0,71.668,71.675,71.6326,71.6397,13909.0
2016-07-26 10:50:00,101.39,101.4,101.22,101.25,10680.0,71.6397,71.6468,71.5196,71.5408,10680.0
2016-07-26 11:00:00,101.24,101.24,101.15,101.19,14345.0,71.5337,71.5337,71.4701,71.4984,14345.0
2016-07-26 11:10:00,101.17,101.18,101.04,101.05,7870.0,71.4843,71.4913,71.3924,71.3995,7870.0
2016-07-26 11:20:00,101.05,101.28,101.03,101.25,6909.0,71.3995,71.562,71.3853,71.5408,6909.0
2016-07-26 11:30:00,101.25,101.29,101.19,101.19,7045.0,71.5408,71.569,71.4984,71.4984,7045.0
2016-07-26 11:40:00,101.19,101.26,101.16,101.19,7156.0,71.4984,71.5478,71.4772,71.4984,7156.0
2016-07-26 11:50:00,101.2,101.38,101.19,101.31,7962.0,71.5055,71.6326,71.4984,71.5832,7962.0
2016-07-26 12:00:00,101.32,101.33,101.28,101.3,8921.0,71.5902,71.5973,71.562,71.5761,8921.0
2016-07-26 12:10:00,101.29,101.32,101.19,101.27,12762.0,71.569,71.5902,71.4984,71.5549,12762.0
2016-07-26 12:20:00,101.28,101.41,101.28,101.39,4817.0,71.562,71.6538,71.562,71.6397,4817.0
2016-07-26 12:30:00,101.39,101.39,101.33,101.33,9008.0,71.6397,71.6397,71.5973,71.5973,9008.0
2016-07-26 12:40:00,101.32,101.39,101.29,101.39,8397.0,71.5902,71.6397,71.569,71.6397,8397.0
2016-07-26 12:50:00,101.41,101.46,101.39,101.43,5684.0,71.6538,71.6892,71.6397,71.668,5684.0
2016-07-26 13:00:00,101.42,101.43,101.37,101.42,8051.0,71.6609,71.668,71.6256,71.6609,8051.0
2016-07-26 13:10:00,101.43,101.48,101.42,101.44,4800.0,71.668,71.7033,71.6609,71.675,4800.0
2016-07-26 13:20:00,101.43,101.43,101.25,101.27,9256.0,71.668,71.668,71.5408,71.5549,9256.0
2016-07-26 13:30:00,101.27,101.32,101.26,101.31,5828.0,71.5549,71.5902,71.5478,71.5832,5828.0
2016-07-26 13:40:00,101.3,101.32,101.18,101.18,19194.0,71.5761,71.5902,71.4913,71.4913,19194.0
2016-07-26 13:50:00,101.17,101.17,101.1,101.11,12431.0,71.4843,71.4843,71.4348,71.4419,12431.0
2016-07-26 14:00:00,101.11,101.25,101.1,101.15,11272.0,71.4419,71.5408,71.4348,71.4701,11272.0
2016-07-26 14:10:00,101.14,101.15,101.09,101.15,10723.0,71.4631,71.4701,71.4277,71.4701,10723.0
2016-07-26 14:20:00,101.15,101.22,101.14,101.18,14525.0,71.4701,71.5196,71.4631,71.4913,14525.0
2016-07-26 14:30:00,101.21,101.34,101.19,101.29,24948.0,71.5125,71.6044,71.4984,71.569,24948.0
2016-07-26 14:40:00,101.28,101.29,101.22,101.23,12883.0,71.562,71.569,71.5196,71.5266,12883.0
2016-07-26 14:50:00,101.23,101.3,101.22,101.24,8422.0,71.5266,71.5761,71.5196,71.5337,8422.0
2016-07-26 15:00:00,101.23,101.29,101.22,101.28,10423.0,71.5266,71.569,71.5196,71.562,10423.0
2016-07-26 15:10:00,101.28,101.28,101.23,101.23,17181.0,71.562,71.562,71.5266,71.5266,17181.0
2016-07-26 15:20:00,101.22,101.34,101.22,101.34,15600.0,71.5196,71.6044,71.5196,71.6044,15600.0
2016-07-26 15:30:00,101.36,101.5,101.35,101.5,16887.0,71.6185,71.7174,71.6114,71.7174,16887.0
2016-07-26 15:40:00,101.52,101.52,101.4,101.46,21003.0,71.7316,71.7316,71.6468,71.6892,21003.0
2016-07-26 15:50:00,101.53,101.59,101.4,101.49,81823.0,71.7386,71.781,71.6468,71.7104,81823.0
2016-07-27 09:30:00,101.83,102.41,101.3,102.2,42311.0,71.9506,72.3604,71.5761,72.212,42311.0
2016-07-27 09:40:00,102.12,102.34,101.97,102.34,24946.0,72.1555,72.3109,72.0495,72.3109,24946.0
2016-07-27 09:50:00,102.36,102.47,102.27,102.3,35982.0,72.3251,72.4028,72.2615,72.2827,35982.0
2016-07-27 10:00:00,102.27,102.3,102.01,102.01,16364.0,72.2615,72.2827,72.0778,72.0778,16364.0
2016-07-27 10:10:00,101.97,102.02,101.81,101.83,15396.0,72.0495,72.0848,71.9365,71.9506,15396.0
2016-07-27 10:20:00,101.83,101.93,101.72,101.78,24976.0,71.9506,72.0213,71.8729,71.9153,24976.0
2016-07-27 10:30:00,101.74,101.96,101.73,101.96,34037.0,71.887,72.0424,71.8799,72.0424,34037.0
2016-07-27 10:40:00,101.97,102.24,101.96,102.23,15736.0,72.0495,72.2403,72.0424,72.2332,15736.0
2016-07-27 10:50:00,102.22,102.27,102.16,102.16,12724.0,72.2262,72.2615,72.1838,72.1838,12724.0
2016-07-27 11:00:00,102.15,102.23,102.14,102.21,11514.0,72.1767,72.2332,72.1696,72.2191,11514.0
2016-07-27 11:10:00,102.23,102.24,102.02,102.03,14755.0,72.2332,72.2403,72.0848,72.0919,14755.0
2016-07-27 11:20:00,102.04,102.23,102.03,102.2,15378.0,72.099,72.2332,72.0919,72.212,15378.0
2016-07-27 11:30:00,102.19,102.32,102.1,102.25,20214.0,72.205,72.2968,72.1414,72.2474,20214.0
2016-07-27 11:40:00,102.26,102.28,102.19,102.21,11215.0,72.2544,72.2686,72.205,72.2191,11215.0
2016-07-27 11:50:00,102.18,102.18,101.96,101.97,3800.0,72.1979,72.1979,72.0424,72.0495,3800.0
2016-07-27 12:00:00,101.94,102.14,101.87,102.13,11000.0,72.0283,72.1696,71.9789,72.1626,11000.0
2016-07-27 12:10:00,102.15,102.17,102.1,102.15,10755.0,72.1767,72.1908,72.1414,72.1767,10755.0
2016-07-27 12:20:00,102.15,102.15,101.98,101.98,5799.0,72.1767,72.1767,72.0566,72.0566,5799.0
2016-07-27 12:30:00,101.94,102.15,101.94,102.15,7450.0,72.0283,72.1767,72.0283,72.1767,7450.0
2016-07-27 12:40:00,102.14,102.19,102.02,102.02,10809.0,72.1696,72.205,72.0848,72.0848,10809.0
2016-07-27 12:50:00,102.04,102.06,101.91,102.03,8100.0,72.099,72.1131,72.0071,72.0919,8100.0
2016-07-27 13:00:00,102.03,102.17,102.03,102.16,8100.0,72.0919,72.1908,72.0919,72.1838,8100.0
2016-07-27 13:10:00,102.17,102.21,102.11,102.11,7870.0,72.1908,72.2191,72.1484,72.1484,7870.0
2016-07-27 13:20:00,102.12,102.13,101.99,102.0,7603.0,72.1555,72.1626,72.0636,72.0707,7603.0
2016-07-27 13:30:00,102.0,102.15,101.99,102.12,7229.0,72.0707,72.1767,72.0636,72.1555,7229.0
2016-07-27 13:40:00,102.14,102.28,102.12,102.25,7886.0,72.1696,72.2686,72.1555,72.2474,7886.0
2016-07-27 13:50:00,102.24,102.25,102.1,102.13,9575.0,72.2403,72.2474,72.1414,72.1626,9575.0
2016-07-27 14:00:00,102.13,102.35,102.06,102.3,23895.0,72.1626,72.318,72.1131,72.2827,23895.0
2016-07-27 14:10:00,102.29,102.46,102.23,102.36,19671.0,72.2756,72.3957,72.2332,72.3251,19671.0
2016-07-27 14:20:00,102.34,102.41,102.24,102.28,9706.0,72.3109,72.3604,72.2403,72.2686,9706.0
2016-07-27 14:30:00,102.27,102.61,102.26,102.6,27221.0,72.2615,72.5017,72.2544,72.4947,27221.0
2016-07-27 14:40:00,102.61,102.61,102.46,102.48,28781.0,72.5017,72.5017,72.3957,72.4099,28781.0
2016-07-27 14:50:00,102.47,102.56,102.46,102.54,8150.0,72.4028,72.4664,72.3957,72.4523,8150.0
2016-07-27 15:00:00,102.54,102.69,102.53,102.68,26758.0,72.4523,72.5582,72.4452,72.5512,26758.0
2016-07-27 15:10:00,102.69,102.84,102.67,102.83,45406.0,72.5582,72.6642,72.5441,72.6572,45406.0
2016-07-27 15:20:00,102.83,102.84,102.69,102.72,34702.0,72.6572,72.6642,72.5582,72.5794,34702.0
2016-07-27 15:30:00,102.72,102.78,102.68,102.78,46205.0,72.5794,72.6218,72.5512,72.6218,46205.0
2016-07-27 15:40:00,102.77,102.82,102.55,102.55,73959.0,72.6148,72.6501,72.4593,72.4593,73959.0
2016-07-27 15:50:00,102.55,102.73,102.38,102.73,179324.0,72.4593,72.5865,72.3392,72.5865,179324.0
2016-07-28 09:30:00,101.5,102.21,101.0,101.7,98359.0,71.7174,72.2191,71.3641,71.8587,98359.0
2016-07-28 09:40:00,101.7,101.73,100.55,100.93,106801.0,71.8587,71.8799,71.0462,71.3147,106801.0
2016-07-28 09:50:00,100.88,101.68,100.76,101.68,53367.0,71.2793,71.8446,71.1946,71.8446,53367.0
2016-07-28 10:00:00,101.66,102.03,101.62,101.99,62509.0,71.8305,72.0919,71.8022,72.0636,62509.0
2016-07-28 10:10:00,101.99,102.1,101.9,102.03,44992.0,72.0636,72.1414,72.0001,72.0919,44992.0
2016-07-28 10:20:00,102.03,102.03,101.78,101.79,47559.0,72.0919,72.0919,71.9153,71.9223,47559.0
2016-07-28 10:30:00,101.82,101.82,101.12,101.23,32486.0,71.9435,71.9435,71.4489,71.5266,32486.0
2016-07-28 10:40:00,101.23,101.32,101.16,101.29,19922.0,71.5266,71.5902,71.4772,71.569,19922.0
2016-07-28 10:50:00,101.3,101.42,101.06,101.18,31280.0,71.5761,71.6609,71.4065,71.4913,31280.0
2016-07-28 11:00:00,101.2,101.7,101.2,101.63,51824.0,71.5055,71.8587,71.5055,71.8093,51824.0
2016-07-28 11:10:00,101.62,101.7,101.44,101.54,33568.0,71.8022,71.8587,71.675,71.7457,33568.0
2016-07-28 11:20:00,101.54,101.56,101.3,101.31,22430.0,71.7457,71.7598,71.5761,71.5832,22430.0
2016-07-28 11:30:00,101.34,101.36,101.15,101.2,17330.0,71.6044,71.6185,71.4701,71.5055,17330.0
2016-07-28 11:40:00,101.19,101.59,101.05,101.51,36433.0,71.4984,71.781,71.3995,71.7245,36433.0
2016-07-28 11:50:00,101.5,101.51,101.38,101.39,15777.0,71.7174,71.7245,71.6326,71.6397,15777.0
2016-07-28 12:00:00,101.39,101.44,101.33,101.38,17894.0,71.6397,71.675,71.5973,71.6326,17894.0
2016-07-28 12:10:00,101.37,101.49,101.35,101.46,14547.0,71.6256,71.7104,71.6114,71.6892,14547.0
2016-07-28 12:20:00,101.46,101.49,101.31,101.32,20244.0,71.6892,71.7104,71.5832,71.5902,20244.0
2016-07-28 12:30:00,101.33,101.34,101.18,101.23,19161.0,71.5973,71.6044,71.4913,71.5266,19161.0
2016-07-28 12:40:00,101.24,101.31,101.2,101.31,26444.0,71.5337,71.5832,71.5055,71.5832,26444.0
2016-07-28 12:50:00,101.31,101.47,101.31,101.45,10650.0,71.5832,71.6962,71.5832,71.6821,10650.0
2016-07-28 13:00:00,101.47,101.64,101.46,101.59,13189.0,71.6962,71.8163,71.6892,71.781,13189.0
2016-07-28 13:10:00,101.59,101.6,101.48,101.56,8596.0,71.781,71.7881,71.7033,71.7598,8596.0
2016-07-28 13:20:00,101.58,101.68,101.53,101.64,20459.0,71.7739,71.8446,71.7386,71.8163,20459.0
2016-07-28 13:30:00,101.63,101.7,101.6,101.65,9338.0,71.8093,71.8587,71.7881,71.8234,9338.0
2016-07-28 13:40:00,101.67,101.67,101.58,101.63,13307.0,71.8375,71.8375,71.7739,71.8093,13307.0
2016-07-28 13:50:00,101.64,101.75,101.64,101.75,18286.0,71.8163,71.8941,71.8163,71.8941,18286.0
2016-07-28 14:00:00,101.74,101.75,101.62,101.73,19746.0,71.887,71.8941,71.8022,71.8799,19746.0
2016-07-28 14:10:00,101.71,101.73,101.64,101.67,16793.0,71.8658,71.8799,71.8163,71.8375,16793.0
2016-07-28 14:20:00,101.65,101.74,101.63,101.64,11810.0,71.8234,71.887,71.8093,71.8163,11810.0
2016-07-28 14:30:00,101.64,101.93,101.63,101.91,19231.0,71.8163,72.0213,71.8093,72.0071,19231.0
2016-07-28 14:40:00,101.9,101.97,101.83,101.83,22046.0,72.0001,72.0495,71.9506,71.9506,22046.0
2016-07-28 14:50:00,101.83,101.85,101.75,101.78,13377.0,71.9506,71.9647,71.8941,71.9153,13377.0
2016-07-28 15:00:00,101.79,101.91,101.79,101.87,16265.0,71.9223,72.0071,71.9223,71.9789,16265.0
2016-07-28 15:10:00,101.88,101.92,101.84,101.89,15364.0,71.9859,72.0142,71.9577,71.993,15364.0
2016-07-28 15:20:00,101.89,102.0,101.89,101.97,18031.0,71.993,72.0707,71.993,72.0495,18031.0
2016-07-28 15:30:00,101.97,102.06,101.94,102.06,32417.0,72.0495,72.1131,72.0283,72.1131,32417.0
2016-07-28 15:40:00,102.06,102.12,102.0,102.0,31592.0,72.1131,72.1555,72.0707,72.0707,31592.0
2016-07-28 15:50:00,102.0,102.06,101.87,101.9,88905.0,72.0707,72.1131,71.9789,72.0001,88905.0
2016-07-29 09:30:00,102.23,103.18,101.71,103.04,47151.0,72.2332,72.9045,71.8658,72.8055,47151.0
2016-07-29 09:40:00,103.05,103.34,103.04,103.09,16463.0,72.8126,73.0175,72.8055,72.8409,16463.0
2016-07-29 09:50:00,103.14,103.17,102.7,102.7,16139.0,72.8762,72.8974,72.5653,72.5653,16139.0
2016-07-29 10:00:00,102.7,102.72,102.15,102.17,23853.0,72.5653,72.5794,72.1767,72.1908,23853.0
2016-07-29 10:10:00,102.17,102.25,102.11,102.21,11591.0,72.1908,72.2474,72.1484,72.2191,11591.0
2016-07-29 10:20:00,102.22,102.37,102.0,102.37,26505.0,72.2262,72.3321,72.0707,72.3321,26505.0
2016-07-29 10:30:00,102.44,102.59,102.43,102.5,17550.0,72.3816,72.4876,72.3745,72.424,17550.0
2016-07-29 10:40:00,102.5,102.84,102.49,102.78,38840.0,72.424,72.6642,72.4169,72.6218,38840.0
2016-07-29 10:50:00,102.81,102.82,102.68,102.68,25026.0,72.643,72.6501,72.5512,72.5512,25026.0
2016-07-29 11:00:00,102.68,102.73,102.63,102.68,15705.0,72.5512,72.5865,72.5159,72.5512,15705.0
2016-07-29 11:10:00,102.68,102.74,102.66,102.66,11026.0,72.5512,72.5936,72.5371,72.5371,11026.0
2016-07-29 11:20:00,102.67,102.69,102.52,102.61,23054.0,72.5441,72.5582,72.4381,72.5017,23054.0
2016-07-29 11:30:00,102.61,102.72,102.59,102.71,19482.0,72.5017,72.5794,72.4876,72.5724,19482.0
2016-07-29 11:40:00,102.73,103.03,102.72,102.94,19929.0,72.5865,72.7985,72.5794,72.7349,19929.0
2016-07-29 11:50:00,102.95,103.06,102.95,103.06,17771.0,72.742,72.8197,72.742,72.8197,17771.0
2016-07-29 12:00:00,103.04,103.04,102.88,102.88,12667.0,72.8055,72.8055,72.6925,72.6925,12667.0
2016-07-29 12:10:00,102.88,102.97,102.84,102.95,8526.0,72.6925,72.7561,72.6642,72.742,8526.0
2016-07-29 12:20:00,102.93,102.97,102.86,102.91,4216.0,72.7278,72.7561,72.6784,72.7137,4216.0
2016-07-29 12:30:00,102.93,102.96,102.88,102.95,4819.0,72.7278,72.749,72.6925,72.742,4819.0
2016-07-29 12:40:00,102.94,102.94,102.78,102.8,6763.0,72.7349,72.7349,72.6218,72.636,6763.0
2016-07-29 12:50:00,102.79,102.8,102.58,102.62,18674.0,72.6289,72.636,72.4805,72.5088,18674.0
2016-07-29 13:00:00,102.63,102.64,102.54,102.58,17893.0,72.5159,72.5229,72.4523,72.4805,17893.0
2016-07-29 13:10:00,102.55,102.61,102.54,102.61,4202.0,72.4593,72.5017,72.4523,72.5017,4202.0
2016-07-29 13:20:00,102.63,102.69,102.6,102.62,7661.0,72.5159,72.5582,72.4947,72.5088,7661.0
2016-07-29 13:30:00,102.6,102.63,102.57,102.57,6270.0,72.4947,72.5159,72.4735,72.4735,6270.0
2016-07-29 13:40:00,102.57,102.57,102.5,102.54,5346.0,72.4735,72.4735,72.424,72.4523,5346.0
2016-07-29 13:50:00,102.56,102.66,102.55,102.63,13070.0,72.4664,72.5371,72.4593,72.5159,13070.0
2016-07-29 14:00:00,102.62,102.68,102.59,102.6,15212.0,72.5088,72.5512,72.4876,72.4947,15212.0
2016-07-29 14:10:00,102.59,102.59,102.48,102.5,13809.0,72.4876,72.4876,72.4099,72.424,13809.0
2016-07-29 14:20:00,102.5,102.51,102.48,102.48,13605.0,72.424,72.4311,72.4099,72.4099,13605.0
2016-07-29 14:30:00,102.49,102.51,102.3,102.32,12734.0,72.4169,72.4311,72.2827,72.2968,12734.0
2016-07-29 14:40:00,102.33,102.4,102.18,102.18,17523.0,72.3039,72.3533,72.1979,72.1979,17523.0
2016-07-29 14:50:00,102.19,102.19,102.04,102.04,21044.0,72.205,72.205,72.099,72.099,21044.0
2016-07-29 15:00:00,102.06,102.12,102.01,102.12,32248.0,72.1131,72.1555,72.0778,72.1555,32248.0
2016-07-29 15:10:00,102.12,102.16,102.07,102.08,17451.0,72.1555,72.1838,72.1202,72.1272,17451.0
2016-07-29 15:20:00,102.09,102.18,101.92,101.93,29387.0,72.1343,72.1979,72.0142,72.0213,29387.0
2016-07-29 15:30:00,101.93,102.08,101.93,102.08,59966.0,72.0213,72.1272,72.0213,72.1272,59966.0
2016-07-29 15:40:00,102.09,102.34,102.08,102.33,68802.0,72.1343,72.3109,72.1272,72.3039,68802.0
2016-07-29 15:50:00,102.36,102.45,102.18,102.24,215264.0,72.3251,72.3887,72.1979,72.2403,215264.0
2016-08-01 09:30:00,102.58,102.99,102.33,102.81,19884.0,72.4805,72.7702,72.3039,72.643,19884.0
2016-08-01 09:40:00,102.74,102.8,102.55,102.58,9621.0,72.5936,72.636,72.4593,72.4805,9621.0
2016-08-01 09:50:00,102.56,102.81,102.56,102.74,21149.0,72.4664,72.643,72.4664,72.5936,21149.0
2016-08-01 10:00:00,102.75,102.8,102.54,102.54,14697.0,72.6006,72.636,72.4523,72.4523,14697.0
2016-08-01 10:10:00,102.54,102.55,102.3,102.3,44621.0,72.4523,72.4593,72.2827,72.2827,44621.0
2016-08-01 10:20:00,102.31,102.61,102.31,102.6,11149.0,72.2897,72.5017,72.2897,72.4947,11149.0
2016-08-01 10:30:00,102.61,102.73,102.57,102.66,14408.0,72.5017,72.5865,72.4735,72.5371,14408.0
2016-08-01 10:40:00,102.7,102.82,102.63,102.63,8865.0,72.5653,72.6501,72.5159,72.5159,8865.0
2016-08-01 10:50:00,102.63,102.72,102.58,102.71,32410.0,72.5159,72.5794,72.4805,72.5724,32410.0
2016-08-01 11:00:00,102.72,102.86,102.7,102.86,14428.0,72.5794,72.6784,72.5653,72.6784,14428.0
2016-08-01 11:10:00,102.84,102.99,102.84,102.96,12207.0,72.6642,72.7702,72.6642,72.749,12207.0
2016-08-01 11:20:00,102.96,102.96,102.76,102.79,14983.0,72.749,72.749,72.6077,72.6289,14983.0
2016-08-01 11:30:00,102.8,102.89,102.76,102.77,12529.0,72.636,72.6996,72.6077,72.6148,12529.0
2016-08-01 11:40:00,102.77,102.86,102.74,102.85,16820.0,72.6148,72.6784,72.5936,72.6713,16820.0
2016-08-01 11:50:00,102.83,102.85,102.76,102.81,17660.0,72.6572,72.6713,72.6077,72.643,17660.0
2016-08-01 12:00:00,102.8,102.87,102.79,102.81,10969.0,72.636,72.6854,72.6289,72.643,10969.0
2016-08-01 12:10:00,102.8,102.82,102.73,102.81,35565.0,72.636,72.6501,72.5865,72.643,35565.0
2016-08-01 12:20:00,102.8,102.87,102.75,102.87,14815.0,72.636,72.6854,72.6006,72.6854,14815.0
2016-08-01 12:30:00,102.86,102.91,102.77,102.89,11664.0,72.6784,72.7137,72.6148,72.6996,11664.0
2016-08-01 12:40:00,102.88,102.89,102.78,102.88,12862.0,72.6925,72.6996,72.6218,72.6925,12862.0
2016-08-01 12:50:00,102.87,102.87,102.79,102.82,8116.0,72.6854,72.6854,72.6289,72.6501,8116.0
2016-08-01 13:00:00,102.82,102.86,102.76,102.86,12582.0,72.6501,72.6784,72.6077,72.6784,12582.0
2016-08-01 13:10:00,102.84,102.96,102.82,102.93,11079.0,72.6642,72.749,72.6501,72.7278,11079.0
2016-08-01 13:20:00,102.95,103.0,102.89,102.94,15231.0,72.742,72.7773,72.6996,72.7349,15231.0
2016-08-01 13:30:00,102.95,102.99,102.91,102.96,6443.0,72.742,72.7702,72.7137,72.749,6443.0
2016-08-01 13:40:00,102.94,102.96,102.87,102.95,12250.0,72.7349,72.749,72.6854,72.742,12250.0
2016-08-01 13:50:00,102.94,103.1,102.93,103.05,14049.0,72.7349,72.8479,72.7278,72.8126,14049.0
2016-08-01 14:00:00,103.07,103.13,103.01,103.01,11147.0,72.8267,72.8691,72.7844,72.7844,11147.0
2016-08-01 14:10:00,103.02,103.02,102.94,102.99,15077.0,72.7914,72.7914,72.7349,72.7702,15077.0
2016-08-01 14:20:00,103.0,103.11,102.94,102.97,16856.0,72.7773,72.855,72.7349,72.7561,16856.0
2016-08-01 14:30:00,102.98,103.09,102.95,103.09,12294.0,72.7632,72.8409,72.742,72.8409,12294.0
2016-08-01 14:40:00,103.08,103.16,103.06,103.16,8760.0,72.8338,72.8903,72.8197,72.8903,8760.0
2016-08-01 14:50:00,103.15,103.17,103.11,103.17,29416.0,72.8833,72.8974,72.855,72.8974,29416.0
2016-08-01 15:00:00,103.15,103.17,103.12,103.13,15873.0,72.8833,72.8974,72.8621,72.8691,15873.0
2016-08-01 15:10:00,103.12,103.22,103.05,103.13,29079.0,72.8621,72.9327,72.8126,72.8691,29079.0
2016-08-01 15:20:00,103.12,103.15,103.09,103.13,36378.0,72.8621,72.8833,72.8409,72.8691,36378.0
2016-08-01 15:30:00,103.12,103.21,103.09,103.19,25685.0,72.8621,72.9257,72.8409,72.9115,25685.0
2016-08-01 15:40:00,103.19,103.19,103.06,103.08,33520.0,72.9115,72.9115,72.8197,72.8338,33520.0
2016-08-01 15:50:00,103.07,103.13,103.02,103.09,67921.0,72.8267,72.8691,72.7914,72.8409,67921.0
2016-08-02 09:30:00,103.17,103.36,102.65,103.24,23709.0,72.8974,73.0317,72.53,72.9469,23709.0
2016-08-02 09:40:00,103.24,103.24,102.94,103.04,23051.0,72.9469,72.9469,72.7349,72.8055,23051.0
2016-08-02 09:50:00,103.05,103.36,102.96,103.36,24637.0,72.8126,73.0317,72.749,73.0317,24637.0
2016-08-02 10:00:00,103.38,103.39,102.99,103.05,24428.0,73.0458,73.0529,72.7702,72.8126,24428.0
2016-08-02 10:10:00,103.05,103.15,103.03,103.04,18156.0,72.8126,72.8833,72.7985,72.8055,18156.0
2016-08-02 10:20:00,103.06,103.22,102.97,103.22,12461.0,72.8197,72.9327,72.7561,72.9327,12461.0
2016-08-02 10:30:00,103.24,103.37,103.18,103.29,17388.0,72.9469,73.0387,72.9045,72.9822,17388.0
2016-08-02 10:40:00,103.29,103.29,102.95,102.95,34777.0,72.9822,72.9822,72.742,72.742,34777.0
2016-08-02 10:50:00,102.94,103.04,102.94,103.02,25032.0,72.7349,72.8055,72.7349,72.7914,25032.0
2016-08-02 11:00:00,103.04,103.06,102.94,103.06,18944.0,72.8055,72.8197,72.7349,72.8197,18944.0
2016-08-02 11:10:00,103.06,103.24,103.06,103.2,12258.0,72.8197,72.9469,72.8197,72.9186,12258.0
2016-08-02 11:20:00,103.22,103.43,103.19,103.38,12049.0,72.9327,73.0811,72.9115,73.0458,12049.0
2016-08-02 11:30:00,103.37,103.38,103.05,103.1,21888.0,73.0387,73.0458,72.8126,72.8479,21888.0
2016-08-02 11:40:00,103.09,103.2,102.97,103.2,13222.0,72.8409,72.9186,72.7561,72.9186,13222.0
2016-08-02 11:50:00,103.19,103.27,103.14,103.27,12516.0,72.9115,72.9681,72.8762,72.9681,12516.0
2016-08-02 12:00:00,103.28,103.31,103.04,103.22,13945.0,72.9751,72.9963,72.8055,72.9327,13945.0
2016-08-02 12:10:00,103.22,103.23,103.14,103.21,14777.0,72.9327,72.9398,72.8762,72.9257,14777.0
2016-08-02 12:20:00,103.2,103.27,103.15,103.19,24916.0,72.9186,72.9681,72.8833,72.9115,24916.0
2016-08-02 12:30:00,103.2,103.23,103.08,103.08,14266.0,72.9186,72.9398,72.8338,72.8338,14266.0
2016-08-02 12:40:00,103.09,103.3,103.09,103.28,4500.0,72.8409,72.9893,72.8409,72.9751,4500.0
2016-08-02 12:50:00,103.27,103.27,103.07,103.07,8646.0,72.9681,72.9681,72.8267,72.8267,8646.0
2016-08-02 13:00:00,103.08,103.11,102.97,103.0,10797.0,72.8338,72.855,72.7561,72.7773,10797.0
2016-08-02 13:10:00,103.03,103.14,103.02,103.12,6500.0,72.7985,72.8762,72.7914,72.8621,6500.0
2016-08-02 13:20:00,103.13,103.21,103.12,103.19,9630.0,72.8691,72.9257,72.8621,72.9115,9630.0
2016-08-02 13:30:00,103.18,103.18,103.09,103.09,14525.0,72.9045,72.9045,72.8409,72.8409,14525.0
2016-08-02 13:40:00,103.1,103.18,103.06,103.17,8069.0,72.8479,72.9045,72.8197,72.8974,8069.0
2016-08-02 13:50:00,103.17,103.18,103.14,103.16,10610.0,72.8974,72.9045,72.8762,72.8903,10610.0
2016-08-02 14:00:00,103.16,103.29,103.15,103.27,22066.0,72.8903,72.9822,72.8833,72.9681,22066.0
2016-08-02 14:10:00,103.27,103.28,103.14,103.16,13640.0,72.9681,72.9751,72.8762,72.8903,13640.0
2016-08-02 14:20:00,103.17,103.3,103.13,103.25,13993.0,72.8974,72.9893,72.8691,72.9539,13993.0
2016-08-02 14:30:00,103.23,103.23,103.16,103.16,14249.0,72.9398,72.9398,72.8903,72.8903,14249.0
2016-08-02 14:40:00,103.15,103.25,103.12,103.24,18884.0,72.8833,72.9539,72.8621,72.9469,18884.0
2016-08-02 14:50:00,103.23,103.27,103.15,103.2,20529.0,72.9398,72.9681,72.8833,72.9186,20529.0
2016-08-02 15:00:00,103.2,103.36,103.19,103.3,25451.0,72.9186,73.0317,72.9115,72.9893,25451.0
2016-08-02 15:10:00,103.29,103.3,103.23,103.27,24290.0,72.9822,72.9893,72.9398,72.9681,24290.0
2016-08-02 15:20:00,103.28,103.37,103.25,103.33,21069.0,72.9751,73.0387,72.9539,73.0105,21069.0
2016-08-02 15:30:00,103.33,103.43,103.32,103.41,28335.0,73.0105,73.0811,73.0034,73.067,28335.0
2016-08-02 15:40:00,103.41,103.42,103.32,103.38,52690.0,73.067,73.074,73.0034,73.0458,52690.0
2016-08-02 15:50:00,103.37,103.37,103.24,103.29,89734.0,73.0387,73.0387,72.9469,72.9822,89734.0
2016-08-03 09:30:00,103.05,103.48,102.95,103.06,72644.0,72.8126,73.1164,72.742,72.8197,72644.0
2016-08-03 09:40:00,103.07,103.91,102.83,103.34,145743.0,72.8267,73.4203,72.6572,73.0175,145743.0
2016-08-03 09:50:00,103.34,103.49,103.26,103.28,59365.0,73.0175,73.1235,72.961,72.9751,59365.0
2016-08-03 10:00:00,103.3,103.3,102.94,102.97,188532.0,72.9893,72.9893,72.7349,72.7561,188532.0
2016-08-03 10:10:00,102.96,103.16,102.95,103.1,42009.0,72.749,72.8903,72.742,72.8479,42009.0
2016-08-03 10:20:00,103.13,103.19,103.01,103.07,29009.0,72.8691,72.9115,72.7844,72.8267,29009.0
2016-08-03 10:30:00,103.05,103.18,103.0,103.14,27082.0,72.8126,72.9045,72.7773,72.8762,27082.0
2016-08-03 10:40:00,103.15,103.16,103.0,103.0,31458.0,72.8833,72.8903,72.7773,72.7773,31458.0
2016-08-03 10:50:00,103.0,103.02,102.64,102.67,104747.0,72.7773,72.7914,72.5229,72.5441,104747.0
2016-08-03 11:00:00,102.71,102.72,102.44,102.52,46079.0,72.5724,72.5794,72.3816,72.4381,46079.0
2016-08-03 11:10:00,102.54,102.77,102.51,102.67,38620.0,72.4523,72.6148,72.4311,72.5441,38620.0
2016-08-03 11:20:00,102.67,102.77,102.65,102.69,38558.0,72.5441,72.6148,72.53,72.5582,38558.0
2016-08-03 11:30:00,102.69,102.85,102.66,102.82,20058.0,72.5582,72.6713,72.5371,72.6501,20058.0
2016-08-03 11:40:00,102.82,103.04,102.82,103.04,21726.0,72.6501,72.8055,72.6501,72.8055,21726.0
2016-08-03 11:50:00,103.03,103.13,102.96,103.09,18463.0,72.7985,72.8691,72.749,72.8409,18463.0
2016-08-03 12:00:00,103.09,103.11,102.97,103.0,22222.0,72.8409,72.855,72.7561,72.7773,22222.0
2016-08-03 12:10:00,102.99,103.07,102.94,103.05,16080.0,72.7702,72.8267,72.7349,72.8126,16080.0
2016-08-03 12:20:00,103.02,103.02,102.91,102.95,16761.0,72.7914,72.7914,72.7137,72.742,16761.0
2016-08-03 12:30:00,102.97,103.07,102.83,103.07,18536.0,72.7561,72.8267,72.6572,72.8267,18536.0
2016-08-03 12:40:00,103.06,103.11,102.96,102.99,13582.0,72.8197,72.855,72.749,72.7702,13582.0
2016-08-03 12:50:00,102.98,102.98,102.89,102.93,14687.0,72.7632,72.7632,72.6996,72.7278,14687.0
2016-08-03 13:00:00,102.93,103.04,102.9,102.95,25982.0,72.7278,72.8055,72.7066,72.742,25982.0
2016-08-03 13:10:00,102.93,103.01,102.92,103.0,13159.0,72.7278,72.7844,72.7208,72.7773,13159.0
2016-08-03 13:20:00,103.0,103.05,103.0,103.04,11340.0,72.7773,72.8126,72.7773,72.8055,11340.0
2016-08-03 13:30:00,103.04,103.1,103.04,103.06,14035.0,72.8055,72.8479,72.8055,72.8197,14035.0
2016-08-03 13:40:00,103.06,103.07,102.95,103.01,14917.0,72.8197,72.8267,72.742,72.7844,14917.0
2016-08-03 13:50:00,103.0,103.02,102.96,103.02,24485.0,72.7773,72.7914,72.749,72.7914,24485.0
2016-08-03 14:00:00,103.03,103.07,103.02,103.05,18988.0,72.7985,72.8267,72.7914,72.8126,18988.0
2016-08-03 14:10:00,103.04,103.06,102.9,102.9,19593.0,72.8055,72.8197,72.7066,72.7066,19593.0
2016-08-03 14:20:00,102.92,103.02,102.75,102.76,26114.0,72.7208,72.7914,72.6006,72.6077,26114.0
2016-08-03 14:30:00,102.76,102.97,102.75,102.92,19857.0,72.6077,72.7561,72.6006,72.7208,19857.0
2016-08-03 14:40:00,102.93,103.05,102.9,102.92,19580.0,72.7278,72.8126,72.7066,72.7208,19580.0
2016-08-03 14:50:00,102.92,103.06,102.86,102.89,25345.0,72.7208,72.8197,72.6784,72.6996,25345.0
2016-08-03 15:00:00,102.89,103.01,102.89,102.99,19056.0,72.6996,72.7844,72.6996,72.7702,19056.0
2016-08-03 15:10:00,102.99,103.03,102.89,102.89,16206.0,72.7702,72.7985,72.6996,72.6996,16206.0
2016-08-03 15:20:00,102.89,103.06,102.88,103.02,21934.0,72.6996,72.8197,72.6925,72.7914,21934.0
2016-08-03 15:30:00,103.01,103.05,102.95,102.99,37118.0,72.7844,72.8126,72.742,72.7702,37118.0
2016-08-03 15:40:00,102.99,103.13,102.89,103.11,48344.0,72.7702,72.8691,72.6996,72.855,48344.0
2016-08-03 15:50:00,103.14,103.27,103.11,103.26,104779.0,72.8762,72.9681,72.855,72.961,104779.0
2016-08-04 09:30:00,103.5,103.69,102.55,103.34,46356.0,73.1306,73.2648,72.4593,73.0175,46356.0
2016-08-04 09:40:00,103.4,103.42,103.16,103.25,16418.0,73.0599,73.074,72.8903,72.9539,16418.0
2016-08-04 09:50:00,103.27,103.36,102.88,102.9,11545.0,72.9681,73.0317,72.6925,72.7066,11545.0
2016-08-04 10:00:00,102.93,102.97,102.52,102.81,19863.0,72.7278,72.7561,72.4381,72.643,19863.0
2016-08-04 10:10:00,102.82,103.0,102.82,102.87,18840.0,72.6501,72.7773,72.6501,72.6854,18840.0
2016-08-04 10:20:00,102.88,102.93,102.82,102.87,16035.0,72.6925,72.7278,72.6501,72.6854,16035.0
2016-08-04 10:30:00,102.89,102.99,102.82,102.99,25016.0,72.6996,72.7702,72.6501,72.7702,25016.0
2016-08-04 10:40:00,102.97,103.11,102.93,103.08,12753.0,72.7561,72.855,72.7278,72.8338,12753.0
2016-08-04 10:50:00,103.08,103.15,103.0,103.09,13640.0,72.8338,72.8833,72.7773,72.8409,13640.0
2016-08-04 11:00:00,103.1,103.22,103.09,103.2,7721.0,72.8479,72.9327,72.8409,72.9186,7721.0
2016-08-04 11:10:00,103.23,103.23,103.11,103.11,17593.0,72.9398,72.9398,72.855,72.855,17593.0
2016-08-04 11:20:00,103.13,103.15,103.05,103.07,17620.0,72.8691,72.8833,72.8126,72.8267,17620.0
2016-08-04 11:30:00,103.07,103.49,103.07,103.49,28914.0,72.8267,73.1235,72.8267,73.1235,28914.0
2016-08-04 11:40:00,103.49,103.49,103.16,103.18,29493.0,73.1235,73.1235,72.8903,72.9045,29493.0
2016-08-04 11:50:00,103.18,103.33,103.14,103.33,17783.0,72.9045,73.0105,72.8762,73.0105,17783.0
2016-08-04 12:00:00,103.33,103.44,103.32,103.39,13631.0,73.0105,73.0882,73.0034,73.0529,13631.0
2016-08-04 12:10:00,103.41,103.43,103.22,103.26,13531.0,73.067,73.0811,72.9327,72.961,13531.0
2016-08-04 12:20:00,103.22,103.27,103.2,103.21,4124.0,72.9327,72.9681,72.9186,72.9257,4124.0
2016-08-04 12:30:00,103.23,103.29,103.07,103.1,4992.0,72.9398,72.9822,72.8267,72.8479,4992.0
2016-08-04 12:40:00,103.09,103.17,103.06,103.17,5490.0,72.8409,72.8974,72.8197,72.8974,5490.0
2016-08-04 12:50:00,103.16,103.17,103.1,103.12,4131.0,72.8903,72.8974,72.8479,72.8621,4131.0
2016-08-04 13:00:00,103.1,103.15,103.08,103.13,4300.0,72.8479,72.8833,72.8338,72.8691,4300.0
2016-08-04 13:10:00,103.12,103.12,103.05,103.12,6287.0,72.8621,72.8621,72.8126,72.8621,6287.0
2016-08-04 13:20:00,103.11,103.15,103.05,103.12,13959.0,72.855,72.8833,72.8126,72.8621,13959.0
2016-08-04 13:30:00,103.13,103.14,103.03,103.03,8883.0,72.8691,72.8762,72.7985,72.7985,8883.0
2016-08-04 13:40:00,103.03,103.12,103.03,103.11,10750.0,72.7985,72.8621,72.7985,72.855,10750.0
2016-08-04 13:50:00,103.13,103.2,103.1,103.18,9036.0,72.8691,72.9186,72.8479,72.9045,9036.0
2016-08-04 14:00:00,103.19,103.23,103.11,103.23,4905.0,72.9115,72.9398,72.855,72.9398,4905.0
2016-08-04 14:10:00,103.22,103.22,103.11,103.14,5820.0,72.9327,72.9327,72.855,72.8762,5820.0
2016-08-04 14:20:00,103.13,103.19,103.13,103.16,6397.0,72.8691,72.9115,72.8691,72.8903,6397.0
2016-08-04 14:30:00,103.15,103.15,103.07,103.14,5173.0,72.8833,72.8833,72.8267,72.8762,5173.0
2016-08-04 14:40:00,103.13,103.23,103.11,103.21,9325.0,72.8691,72.9398,72.855,72.9257,9325.0
2016-08-04 14:50:00,103.2,103.22,103.17,103.19,7834.0,72.9186,72.9327,72.8974,72.9115,7834.0
2016-08-04 15:00:00,103.19,103.21,103.13,103.2,11905.0,72.9115,72.9257,72.8691,72.9186,11905.0
2016-08-04 15:10:00,103.2,103.21,103.15,103.18,8572.0,72.9186,72.9257,72.8833,72.9045,8572.0
2016-08-04 15:20:00,103.18,103.19,103.14,103.16,14473.0,72.9045,72.9115,72.8762,72.8903,14473.0
2016-08-04 15:30:00,103.16,103.2,103.13,103.16,43620.0,72.8903,72.9186,72.8691,72.8903,43620.0
2016-08-04 15:40:00,103.16,103.25,103.16,103.24,106392.0,72.8903,72.9539,72.8903,72.9469,106392.0
2016-08-04 15:50:00,103.25,103.39,103.24,103.37,118742.0,72.9539,73.0529,72.9469,73.0387,118742.0
2016-08-05 09:30:00,103.75,104.12,103.17,104.0,40760.0,73.3072,73.5687,72.8974,73.4839,40760.0
2016-08-05 09:40:00,103.95,104.16,103.91,104.04,30662.0,73.4485,73.5969,73.4203,73.5121,30662.0
2016-08-05 09:50:00,104.05,104.2,103.96,104.16,15386.0,73.5192,73.6252,73.4556,73.5969,15386.0
2016-08-05 10:00:00,104.18,104.28,104.12,104.24,40493.0,73.611,73.6817,73.5687,73.6534,40493.0
2016-08-05 10:10:00,104.23,104.32,104.22,104.29,17630.0,73.6464,73.71,73.6393,73.6888,17630.0
2016-08-05 10:20:00,104.3,104.44,104.28,104.42,17819.0,73.6958,73.7948,73.6817,73.7806,17819.0
2016-08-05 10:30:00,104.45,104.49,104.17,104.17,15937.0,73.8018,73.8301,73.604,73.604,15937.0
2016-08-05 10:40:00,104.18,104.19,104.01,104.15,19657.0,73.611,73.6181,73.4909,73.5898,19657.0
2016-08-05 10:50:00,104.18,104.36,104.18,104.29,17147.0,73.611,73.7382,73.611,73.6888,17147.0
2016-08-05 11:00:00,104.28,104.47,104.26,104.41,15406.0,73.6817,73.816,73.6676,73.7736,15406.0
2016-08-05 11:10:00,104.4,104.41,104.24,104.33,10289.0,73.7665,73.7736,73.6534,73.717,10289.0
2016-08-05 11:20:00,104.32,104.45,104.29,104.41,15109.0,73.71,73.8018,73.6888,73.7736,15109.0
2016-08-05 11:30:00,104.42,104.49,104.42,104.46,19842.0,73.7806,73.8301,73.7806,73.8089,19842.0
2016-08-05 11:40:00,104.46,104.61,104.44,104.47,19674.0,73.8089,73.9149,73.7948,73.816,19674.0
2016-08-05 11:50:00,104.47,104.49,104.32,104.34,17999.0,73.816,73.8301,73.71,73.7241,17999.0
2016-08-05 12:00:00,104.34,104.45,104.29,104.44,11576.0,73.7241,73.8018,73.6888,73.7948,11576.0
2016-08-05 12:10:00,104.45,104.54,104.43,104.49,10179.0,73.8018,73.8654,73.7877,73.8301,10179.0
2016-08-05 12:20:00,104.48,104.5,104.39,104.39,8204.0,73.823,73.8372,73.7594,73.7594,8204.0
2016-08-05 12:30:00,104.41,104.41,104.29,104.3,7396.0,73.7736,73.7736,73.6888,73.6958,7396.0
2016-08-05 12:40:00,104.3,104.32,104.23,104.23,9235.0,73.6958,73.71,73.6464,73.6464,9235.0
2016-08-05 12:50:00,104.24,104.25,104.19,104.23,13930.0,73.6534,73.6605,73.6181,73.6464,13930.0
2016-08-05 13:00:00,104.23,104.24,104.15,104.18,8397.0,73.6464,73.6534,73.5898,73.611,8397.0
2016-08-05 13:10:00,104.18,104.27,104.17,104.26,6700.0,73.611,73.6746,73.604,73.6676,6700.0
2016-08-05 13:20:00,104.27,104.28,104.19,104.26,17229.0,73.6746,73.6817,73.6181,73.6676,17229.0
2016-08-05 13:30:00,104.27,104.28,104.22,104.24,10070.0,73.6746,73.6817,73.6393,73.6534,10070.0
2016-08-05 13:40:00,104.24,104.4,104.23,104.36,12562.0,73.6534,73.7665,73.6464,73.7382,12562.0
2016-08-05 13:50:00,104.37,104.4,104.29,104.36,10327.0,73.7453,73.7665,73.6888,73.7382,10327.0
2016-08-05 14:00:00,104.36,104.36,104.27,104.3,8403.0,73.7382,73.7382,73.6746,73.6958,8403.0
2016-08-05 14:10:00,104.31,104.33,104.29,104.31,13073.0,73.7029,73.717,73.6888,73.7029,13073.0
2016-08-05 14:20:00,104.33,104.35,104.29,104.31,13653.0,73.717,73.7312,73.6888,73.7029,13653.0
2016-08-05 14:30:00,104.33,104.41,104.3,104.35,10473.0,73.717,73.7736,73.6958,73.7312,10473.0
2016-08-05 14:40:00,104.35,104.35,104.31,104.32,12248.0,73.7312,73.7312,73.7029,73.71,12248.0
2016-08-05 14:50:00,104.33,104.4,104.33,104.37,8392.0,73.717,73.7665,73.717,73.7453,8392.0
2016-08-05 15:00:00,104.36,104.43,104.36,104.39,12894.0,73.7382,73.7877,73.7382,73.7594,12894.0
2016-08-05 15:10:00,104.38,104.48,104.37,104.4,17492.0,73.7524,73.823,73.7453,73.7665,17492.0
2016-08-05 15:20:00,104.4,104.45,104.39,104.45,15044.0,73.7665,73.8018,73.7594,73.8018,15044.0
2016-08-05 15:30:00,104.45,104.45,104.32,104.44,40181.0,73.8018,73.8018,73.71,73.7948,40181.0
2016-08-05 15:40:00,104.44,104.49,104.31,104.31,31730.0,73.7948,73.8301,73.7029,73.7029,31730.0
2016-08-05 15:50:00,104.32,104.56,104.32,104.55,176602.0,73.71,73.8795,73.71,73.8725,176602.0
2016-08-08 09:30:00,104.55,104.58,103.96,104.22,34079.0,73.8725,73.8937,73.4556,73.6393,34079.0
2016-08-08 09:40:00,104.2,104.27,103.78,103.78,22500.0,73.6252,73.6746,73.3284,73.3284,22500.0
2016-08-08 09:50:00,103.87,104.11,103.74,104.09,27422.0,73.392,73.5616,73.3002,73.5475,27422.0
2016-08-08 10:00:00,104.1,104.21,104.02,104.18,28075.0,73.5545,73.6322,73.498,73.611,28075.0
2016-08-08 10:10:00,104.18,104.2,104.06,104.09,16792.0,73.611,73.6252,73.5263,73.5475,16792.0
2016-08-08 10:20:00,104.09,104.18,103.96,103.97,13553.0,73.5475,73.611,73.4556,73.4627,13553.0
2016-08-08 10:30:00,103.98,104.18,103.9,103.97,17100.0,73.4697,73.611,73.4132,73.4627,17100.0
2016-08-08 10:40:00,104.0,104.01,103.87,103.92,14371.0,73.4839,73.4909,73.392,73.4273,14371.0
2016-08-08 10:50:00,103.91,103.94,103.86,103.93,10700.0,73.4203,73.4415,73.3849,73.4344,10700.0
2016-08-08 11:00:00,103.94,104.03,103.92,104.03,15627.0,73.4415,73.5051,73.4273,73.5051,15627.0
2016-08-08 11:10:00,104.05,104.18,104.04,104.09,19636.0,73.5192,73.611,73.5121,73.5475,19636.0
2016-08-08 11:20:00,104.1,104.11,103.97,104.07,16343.0,73.5545,73.5616,73.4627,73.5333,16343.0
2016-08-08 11:30:00,104.05,104.12,103.95,103.99,24634.0,73.5192,73.5687,73.4485,73.4768,24634.0
2016-08-08 11:40:00,104.0,104.02,103.93,103.96,12428.0,73.4839,73.498,73.4344,73.4556,12428.0
2016-08-08 11:50:00,103.96,104.09,103.96,104.05,14284.0,73.4556,73.5475,73.4556,73.5192,14284.0
2016-08-08 12:00:00,104.07,104.13,104.06,104.11,20863.0,73.5333,73.5757,73.5263,73.5616,20863.0
2016-08-08 12:10:00,104.13,104.23,104.1,104.2,9456.0,73.5757,73.6464,73.5545,73.6252,9456.0
2016-08-08 12:20:00,104.22,104.32,104.21,104.31,12392.0,73.6393,73.71,73.6322,73.7029,12392.0
2016-08-08 12:30:00,104.29,104.3,104.19,104.21,13043.0,73.6888,73.6958,73.6181,73.6322,13043.0
2016-08-08 12:40:00,104.22,104.22,104.15,104.22,12600.0,73.6393,73.6393,73.5898,73.6393,12600.0
2016-08-08 12:50:00,104.22,104.22,104.13,104.15,8810.0,73.6393,73.6393,73.5757,73.5898,8810.0
2016-08-08 13:00:00,104.15,104.15,104.09,104.15,10963.0,73.5898,73.5898,73.5475,73.5898,10963.0
2016-08-08 13:10:00,104.16,104.29,104.16,104.24,14184.0,73.5969,73.6888,73.5969,73.6534,14184.0
2016-08-08 13:20:00,104.26,104.29,104.21,104.29,8739.0,73.6676,73.6888,73.6322,73.6888,8739.0
2016-08-08 13:30:00,104.29,104.29,104.18,104.27,15224.0,73.6888,73.6888,73.611,73.6746,15224.0
2016-08-08 13:40:00,104.26,104.28,104.15,104.15,16506.0,73.6676,73.6817,73.5898,73.5898,16506.0
2016-08-08 13:50:00,104.14,104.15,104.06,104.11,15005.0,73.5828,73.5898,73.5263,73.5616,15005.0
2016-08-08 14:00:00,104.11,104.13,104.02,104.02,21405.0,73.5616,73.5757,73.498,73.498,21405.0
2016-08-08 14:10:00,104.01,104.03,103.94,104.01,16626.0,73.4909,73.5051,73.4415,73.4909,16626.0
2016-08-08 14:20:00,103.99,103.99,103.87,103.9,12426.0,73.4768,73.4768,73.392,73.4132,12426.0
2016-08-08 14:30:00,103.9,103.96,103.85,103.96,13293.0,73.4132,73.4556,73.3779,73.4556,13293.0
2016-08-08 14:40:00,103.95,104.03,103.88,104.03,12109.0,73.4485,73.5051,73.3991,73.5051,12109.0
2016-08-08 14:50:00,104.04,104.04,103.92,103.94,13156.0,73.5121,73.5121,73.4273,73.4415,13156.0
2016-08-08 15:00:00,103.94,104.01,103.9,104.01,15860.0,73.4415,73.4909,73.4132,73.4909,15860.0
2016-08-08 15:10:00,104.0,104.06,103.9,103.91,20492.0,73.4839,73.5263,73.4132,73.4203,20492.0
2016-08-08 15:20:00,103.92,104.04,103.88,104.04,32316.0,73.4273,73.5121,73.3991,73.5121,32316.0
2016-08-08 15:30:00,104.04,104.12,104.03,104.09,24767.0,73.5121,73.5687,73.5051,73.5475,24767.0
2016-08-08 15:40:00,104.1,104.15,104.06,104.06,34030.0,73.5545,73.5898,73.5263,73.5263,34030.0
2016-08-08 15:50:00,104.07,104.22,104.05,104.18,100939.0,73.5333,73.6393,73.5192,73.611,100939.0
2016-08-09 09:30:00,104.21,104.45,103.79,104.06,30373.0,73.6322,73.8018,73.3355,73.5263,30373.0
2016-08-09 09:40:00,103.99,104.15,103.66,103.82,26042.0,73.4768,73.5898,73.2436,73.3567,26042.0
2016-08-09 09:50:00,103.83,104.02,103.75,103.95,15902.0,73.3637,73.498,73.3072,73.4485,15902.0
2016-08-09 10:00:00,103.91,104.25,103.9,104.23,15050.0,73.4203,73.6605,73.4132,73.6464,15050.0
2016-08-09 10:10:00,104.21,104.21,103.95,103.98,33190.0,73.6322,73.6322,73.4485,73.4697,33190.0
2016-08-09 10:20:00,103.99,104.14,103.96,104.01,11128.0,73.4768,73.5828,73.4556,73.4909,11128.0
2016-08-09 10:30:00,104.0,104.0,103.86,103.9,11584.0,73.4839,73.4839,73.3849,73.4132,11584.0
2016-08-09 10:40:00,103.88,104.03,103.88,103.97,8936.0,73.3991,73.5051,73.3991,73.4627,8936.0
2016-08-09 10:50:00,103.97,103.97,103.8,103.8,8008.0,73.4627,73.4627,73.3425,73.3425,8008.0
2016-08-09 11:00:00,103.79,103.87,103.74,103.76,19811.0,73.3355,73.392,73.3002,73.3143,19811.0
2016-08-09 11:10:00,103.76,103.79,103.68,103.7,19764.0,73.3143,73.3355,73.2578,73.2719,19764.0
2016-08-09 11:20:00,103.7,103.75,103.61,103.74,12394.0,73.2719,73.3072,73.2083,73.3002,12394.0
2016-08-09 11:30:00,103.77,103.82,103.68,103.75,11056.0,73.3213,73.3567,73.2578,73.3072,11056.0
2016-08-09 11:40:00,103.78,103.8,103.71,103.75,6187.0,73.3284,73.3425,73.279,73.3072,6187.0
2016-08-09 11:50:00,103.74,103.76,103.7,103.71,8953.0,73.3002,73.3143,73.2719,73.279,8953.0
2016-08-09 12:00:00,103.72,103.81,103.7,103.72,9250.0,73.286,73.3496,73.2719,73.286,9250.0
2016-08-09 12:10:00,103.71,103.74,103.67,103.72,6428.0,73.279,73.3002,73.2507,73.286,6428.0
2016-08-09 12:20:00,103.71,103.72,103.67,103.7,9512.0,73.279,73.286,73.2507,73.2719,9512.0
2016-08-09 12:30:00,103.72,103.72,103.57,103.57,4157.0,73.286,73.286,73.18,73.18,4157.0
2016-08-09 12:40:00,103.58,103.58,103.46,103.5,10524.0,73.1871,73.1871,73.1023,73.1306,10524.0
2016-08-09 12:50:00,103.54,103.56,103.5,103.53,2495.0,73.1588,73.173,73.1306,73.1518,2495.0
2016-08-09 13:00:00,103.54,103.61,103.54,103.59,3707.0,73.1588,73.2083,73.1588,73.1942,3707.0
2016-08-09 13:10:00,103.61,103.73,103.61,103.71,2500.0,73.2083,73.2931,73.2083,73.279,2500.0
2016-08-09 13:20:00,103.71,103.76,103.67,103.7,4413.0,73.279,73.3143,73.2507,73.2719,4413.0
2016-08-09 13:30:00,103.7,103.77,103.56,103.59,18683.0,73.2719,73.3213,73.173,73.1942,18683.0
2016-08-09 13:40:00,103.59,103.59,103.53,103.58,4626.0,73.1942,73.1942,73.1518,73.1871,4626.0
2016-08-09 13:50:00,103.59,103.59,103.49,103.58,3977.0,73.1942,73.1942,73.1235,73.1871,3977.0
2016-08-09 14:00:00,103.59,103.66,103.51,103.51,5383.0,73.1942,73.2436,73.1376,73.1376,5383.0
2016-08-09 14:10:00,103.51,103.58,103.5,103.55,8458.0,73.1376,73.1871,73.1306,73.1659,8458.0
2016-08-09 14:20:00,103.55,103.59,103.53,103.58,9799.0,73.1659,73.1942,73.1518,73.1871,9799.0
2016-08-09 14:30:00,103.58,103.65,103.57,103.6,5266.0,73.1871,73.2366,73.18,73.2012,5266.0
2016-08-09 14:40:00,103.6,103.64,103.57,103.61,6658.0,73.2012,73.2295,73.18,73.2083,6658.0
2016-08-09 14:50:00,103.62,103.74,103.62,103.7,20099.0,73.2154,73.3002,73.2154,73.2719,20099.0
2016-08-09 15:00:00,103.72,103.8,103.71,103.79,8339.0,73.286,73.3425,73.279,73.3355,8339.0
2016-08-09 15:10:00,103.79,103.81,103.75,103.78,5981.0,73.3355,73.3496,73.3072,73.3284,5981.0
2016-08-09 15:20:00,103.78,103.88,103.78,103.8,15115.0,73.3284,73.3991,73.3284,73.3425,15115.0
2016-08-09 15:30:00,103.79,103.85,103.77,103.79,10916.0,73.3355,73.3779,73.3213,73.3355,10916.0
2016-08-09 15:40:00,103.79,103.85,103.77,103.84,30405.0,73.3355,73.3779,73.3213,73.3708,30405.0
2016-08-09 15:50:00,103.85,103.85,103.71,103.76,57744.0,73.3779,73.3779,73.279,73.3143,57744.0
2016-08-10 09:30:00,103.74,103.8,103.35,103.6,12026.0,73.3002,73.3425,73.0246,73.2012,12026.0
2016-08-10 09:40:00,103.54,103.72,103.54,103.63,12882.0,73.1588,73.286,73.1588,73.2224,12882.0
2016-08-10 09:50:00,103.64,103.75,103.62,103.68,4400.0,73.2295,73.3072,73.2154,73.2578,4400.0
2016-08-10 10:00:00,103.7,103.76,103.58,103.62,11455.0,73.2719,73.3143,73.1871,73.2154,11455.0
2016-08-10 10:10:00,103.62,103.68,103.5,103.51,7226.0,73.2154,73.2578,73.1306,73.1376,7226.0
2016-08-10 10:20:00,103.54,103.67,103.54,103.59,4290.0,73.1588,73.2507,73.1588,73.1942,4290.0
2016-08-10 10:30:00,103.58,103.62,103.47,103.47,11906.0,73.1871,73.2154,73.1094,73.1094,11906.0
2016-08-10 10:40:00,103.45,103.52,103.37,103.39,5923.0,73.0952,73.1447,73.0387,73.0529,5923.0
2016-08-10 10:50:00,103.39,103.45,103.37,103.44,3725.0,73.0529,73.0952,73.0387,73.0882,3725.0
2016-08-10 11:00:00,103.45,103.6,103.45,103.57,4345.0,73.0952,73.2012,73.0952,73.18,4345.0
2016-08-10 11:10:00,103.54,103.55,103.39,103.43,4635.0,73.1588,73.1659,73.0529,73.0811,4635.0
2016-08-10 11:20:00,103.41,103.43,103.35,103.39,4600.0,73.067,73.0811,73.0246,73.0529,4600.0
2016-08-10 11:30:00,103.34,103.39,103.31,103.35,3210.0,73.0175,73.0529,72.9963,73.0246,3210.0
2016-08-10 11:40:00,103.31,103.4,103.23,103.31,7500.0,72.9963,73.0599,72.9398,72.9963,7500.0
2016-08-10 11:50:00,103.31,103.41,103.3,103.4,4996.0,72.9963,73.067,72.9893,73.0599,4996.0
2016-08-10 12:00:00,103.36,103.59,103.36,103.57,7000.0,73.0317,73.1942,73.0317,73.18,7000.0
2016-08-10 12:10:00,103.55,103.55,103.46,103.53,4167.0,73.1659,73.1659,73.1023,73.1518,4167.0
2016-08-10 12:20:00,103.54,103.54,103.46,103.46,1983.0,73.1588,73.1588,73.1023,73.1023,1983.0
2016-08-10 12:30:00,103.46,103.63,103.46,103.57,6680.0,73.1023,73.2224,73.1023,73.18,6680.0
2016-08-10 12:40:00,103.56,103.61,103.53,103.54,2696.0,73.173,73.2083,73.1518,73.1588,2696.0
2016-08-10 12:50:00,103.56,103.62,103.55,103.61,2414.0,73.173,73.2154,73.1659,73.2083,2414.0
2016-08-10 13:00:00,103.63,103.64,103.59,103.63,6385.0,73.2224,73.2295,73.1942,73.2224,6385.0
2016-08-10 13:10:00,103.6,103.6,103.55,103.59,13195.0,73.2012,73.2012,73.1659,73.1942,13195.0
2016-08-10 13:20:00,103.58,103.63,103.56,103.62,4100.0,73.1871,73.2224,73.173,73.2154,4100.0
2016-08-10 13:30:00,103.61,103.62,103.53,103.61,7843.0,73.2083,73.2154,73.1518,73.2083,7843.0
2016-08-10 13:40:00,103.6,103.62,103.52,103.58,13729.0,73.2012,73.2154,73.1447,73.1871,13729.0
2016-08-10 13:50:00,103.58,103.62,103.56,103.61,11441.0,73.1871,73.2154,73.173,73.2083,11441.0
2016-08-10 14:00:00,103.59,103.6,103.49,103.53,31036.0,73.1942,73.2012,73.1235,73.1518,31036.0
2016-08-10 14:10:00,103.52,103.57,103.46,103.47,10194.0,73.1447,73.18,73.1023,73.1094,10194.0
2016-08-10 14:20:00,103.47,103.51,103.44,103.51,15287.0,73.1094,73.1376,73.0882,73.1376,15287.0
2016-08-10 14:30:00,103.5,103.51,103.45,103.45,3243.0,73.1306,73.1376,73.0952,73.0952,3243.0
2016-08-10 14:40:00,103.45,103.57,103.44,103.57,4052.0,73.0952,73.18,73.0882,73.18,4052.0
2016-08-10 14:50:00,103.55,103.6,103.53,103.57,2443.0,73.1659,73.2012,73.1518,73.18,2443.0
2016-08-10 15:00:00,103.57,103.62,103.49,103.62,10422.0,73.18,73.2154,73.1235,73.2154,10422.0
2016-08-10 15:10:00,103.62,103.71,103.58,103.71,7010.0,73.2154,73.279,73.1871,73.279,7010.0
2016-08-10 15:20:00,103.72,103.83,103.69,103.71,16276.0,73.286,73.3637,73.2648,73.279,16276.0
2016-08-10 15:30:00,103.71,103.73,103.64,103.67,15166.0,73.279,73.2931,73.2295,73.2507,15166.0
2016-08-10 15:40:00,103.66,103.69,103.61,103.65,20003.0,73.2436,73.2648,73.2083,73.2366,20003.0
2016-08-10 15:50:00,103.67,103.74,103.61,103.74,66107.0,73.2507,73.3002,73.2083,73.3002,66107.0
2016-08-11 09:30:00,103.71,103.71,103.01,103.07,19997.0,73.279,73.279,72.7844,72.8267,19997.0
2016-08-11 09:40:00,103.05,103.12,102.84,103.09,24738.0,72.8126,72.8621,72.6642,72.8409,24738.0
2016-08-11 09:50:00,103.12,103.3,103.07,103.11,15900.0,72.8621,72.9893,72.8267,72.855,15900.0
2016-08-11 10:00:00,103.08,103.27,103.08,103.19,20598.0,72.8338,72.9681,72.8338,72.9115,20598.0
2016-08-11 10:10:00,103.18,103.29,103.14,103.26,10116.0,72.9045,72.9822,72.8762,72.961,10116.0
2016-08-11 10:20:00,103.28,103.28,103.15,103.28,11449.0,72.9751,72.9751,72.8833,72.9751,11449.0
2016-08-11 10:30:00,103.28,103.44,103.28,103.43,11932.0,72.9751,73.0882,72.9751,73.0811,11932.0
2016-08-11 10:40:00,103.44,103.5,103.39,103.41,11892.0,73.0882,73.1306,73.0529,73.067,11892.0
2016-08-11 10:50:00,103.43,103.43,103.13,103.24,24262.0,73.0811,73.0811,72.8691,72.9469,24262.0
2016-08-11 11:00:00,103.24,103.42,103.24,103.42,8900.0,72.9469,73.074,72.9469,73.074,8900.0
2016-08-11 11:10:00,103.41,103.41,103.25,103.34,12529.0,73.067,73.067,72.9539,73.0175,12529.0
2016-08-11 11:20:00,103.33,103.43,103.32,103.36,6195.0,73.0105,73.0811,73.0034,73.0317,6195.0
2016-08-11 11:30:00,103.35,103.38,103.29,103.29,31331.0,73.0246,73.0458,72.9822,72.9822,31331.0
2016-08-11 11:40:00,103.3,103.34,103.28,103.29,10377.0,72.9893,73.0175,72.9751,72.9822,10377.0
2016-08-11 11:50:00,103.31,103.38,103.31,103.36,7156.0,72.9963,73.0458,72.9963,73.0317,7156.0
2016-08-11 12:00:00,103.35,103.39,103.27,103.33,11336.0,73.0246,73.0529,72.9681,73.0105,11336.0
2016-08-11 12:10:00,103.33,103.33,103.25,103.26,6600.0,73.0105,73.0105,72.9539,72.961,6600.0
2016-08-11 12:20:00,103.26,103.27,103.11,103.13,14941.0,72.961,72.9681,72.855,72.8691,14941.0
2016-08-11 12:30:00,103.16,103.37,103.15,103.26,14519.0,72.8903,73.0387,72.8833,72.961,14519.0
2016-08-11 12:40:00,103.26,103.3,103.14,103.23,43473.0,72.961,72.9893,72.8762,72.9398,43473.0
2016-08-11 12:50:00,103.25,103.27,103.15,103.15,27481.0,72.9539,72.9681,72.8833,72.8833,27481.0
2016-08-11 13:00:00,103.16,103.27,103.15,103.2,45224.0,72.8903,72.9681,72.8833,72.9186,45224.0
2016-08-11 13:10:00,103.22,103.42,103.2,103.39,30017.0,72.9327,73.074,72.9186,73.0529,30017.0
2016-08-11 13:20:00,103.4,103.42,103.29,103.3,9493.0,73.0599,73.074,72.9822,72.9893,9493.0
2016-08-11 13:30:00,103.3,103.36,103.21,103.21,10925.0,72.9893,73.0317,72.9257,72.9257,10925.0
2016-08-11 13:40:00,103.21,103.3,103.17,103.3,14120.0,72.9257,72.9893,72.8974,72.9893,14120.0
2016-08-11 13:50:00,103.29,103.31,103.22,103.22,9297.0,72.9822,72.9963,72.9327,72.9327,9297.0
2016-08-11 14:00:00,103.23,103.24,103.15,103.17,20189.0,72.9398,72.9469,72.8833,72.8974,20189.0
2016-08-11 14:10:00,103.17,103.24,103.14,103.19,32983.0,72.8974,72.9469,72.8762,72.9115,32983.0
2016-08-11 14:20:00,103.2,103.21,103.12,103.16,14306.0,72.9186,72.9257,72.8621,72.8903,14306.0
2016-08-11 14:30:00,103.18,103.18,103.01,103.05,16152.0,72.9045,72.9045,72.7844,72.8126,16152.0
2016-08-11 14:40:00,103.05,103.1,103.02,103.08,17658.0,72.8126,72.8479,72.7914,72.8338,17658.0
2016-08-11 14:50:00,103.07,103.2,103.07,103.16,15092.0,72.8267,72.9186,72.8267,72.8903,15092.0
2016-08-11 15:00:00,103.16,103.24,103.14,103.14,29461.0,72.8903,72.9469,72.8762,72.8762,29461.0
2016-08-11 15:10:00,103.15,103.19,103.1,103.14,31829.0,72.8833,72.9115,72.8479,72.8762,31829.0
2016-08-11 15:20:00,103.13,103.18,103.06,103.08,63022.0,72.8691,72.9045,72.8197,72.8338,63022.0
2016-08-11 15:30:00,103.08,103.24,103.05,103.23,41608.0,72.8338,72.9469,72.8126,72.9398,41608.0
2016-08-11 15:40:00,103.23,103.3,103.22,103.27,31309.0,72.9398,72.9893,72.9327,72.9681,31309.0
2016-08-11 15:50:00,103.28,103.37,103.27,103.32,98336.0,72.9751,73.0387,72.9681,73.0034,98336.0
2016-08-12 09:30:00,102.94,103.08,102.86,103.02,27841.0,72.7349,72.8338,72.6784,72.7914,27841.0
2016-08-12 09:40:00,103.06,103.4,103.0,103.33,18775.0,72.8197,73.0599,72.7773,73.0105,18775.0
2016-08-12 09:50:00,103.38,103.38,103.17,103.2,13960.0,73.0458,73.0458,72.8974,72.9186,13960.0
2016-08-12 10:00:00,103.22,103.39,103.19,103.29,9084.0,72.9327,73.0529,72.9115,72.9822,9084.0
2016-08-12 10:10:00,103.3,103.44,103.3,103.32,13780.0,72.9893,73.0882,72.9893,73.0034,13780.0
2016-08-12 10:20:00,103.32,103.39,103.26,103.29,6331.0,73.0034,73.0529,72.961,72.9822,6331.0
2016-08-12 10:30:00,103.27,103.32,103.2,103.26,8640.0,72.9681,73.0034,72.9186,72.961,8640.0
2016-08-12 10:40:00,103.25,103.28,103.21,103.26,9958.0,72.9539,72.9751,72.9257,72.961,9958.0
2016-08-12 10:50:00,103.25,103.32,103.24,103.26,14000.0,72.9539,73.0034,72.9469,72.961,14000.0
2016-08-12 11:00:00,103.27,103.3,103.26,103.28,8800.0,72.9681,72.9893,72.961,72.9751,8800.0
2016-08-12 11:10:00,103.27,103.28,103.2,103.26,9287.0,72.9681,72.9751,72.9186,72.961,9287.0
2016-08-12 11:20:00,103.26,103.4,103.26,103.39,11455.0,72.961,73.0599,72.961,73.0529,11455.0
2016-08-12 11:30:00,103.39,103.4,103.32,103.39,11005.0,73.0529,73.0599,73.0034,73.0529,11005.0
2016-08-12 11:40:00,103.41,103.44,103.38,103.38,8111.0,73.067,73.0882,73.0458,73.0458,8111.0
2016-08-12 11:50:00,103.39,103.46,103.35,103.46,8306.0,73.0529,73.1023,73.0246,73.1023,8306.0
2016-08-12 12:00:00,103.46,103.46,103.37,103.44,14941.0,73.1023,73.1023,73.0387,73.0882,14941.0
2016-08-12 12:10:00,103.45,103.52,103.4,103.49,10134.0,73.0952,73.1447,73.0599,73.1235,10134.0
2016-08-12 12:20:00,103.49,103.52,103.44,103.44,6315.0,73.1235,73.1447,73.0882,73.0882,6315.0
2016-08-12 12:30:00,103.43,103.53,103.38,103.49,7348.0,73.0811,73.1518,73.0458,73.1235,7348.0
2016-08-12 12:40:00,103.51,103.58,103.49,103.54,6221.0,73.1376,73.1871,73.1235,73.1588,6221.0
2016-08-12 12:50:00,103.53,103.55,103.43,103.49,7934.0,73.1518,73.1659,73.0811,73.1235,7934.0
2016-08-12 13:00:00,103.49,103.5,103.4,103.43,4400.0,73.1235,73.1306,73.0599,73.0811,4400.0
2016-08-12 13:10:00,103.44,103.49,103.43,103.49,4489.0,73.0882,73.1235,73.0811,73.1235,4489.0
2016-08-12 13:20:00,103.48,103.5,103.44,103.5,7248.0,73.1164,73.1306,73.0882,73.1306,7248.0
2016-08-12 13:30:00,103.5,103.5,103.45,103.48,5502.0,73.1306,73.1306,73.0952,73.1164,5502.0
2016-08-12 13:40:00,103.49,103.51,103.44,103.45,8600.0,73.1235,73.1376,73.0882,73.0952,8600.0
2016-08-12 13:50:00,103.47,103.57,103.44,103.55,4407.0,73.1094,73.18,73.0882,73.1659,4407.0
2016-08-12 14:00:00,103.55,103.62,103.53,103.62,8225.0,73.1659,73.2154,73.1518,73.2154,8225.0
2016-08-12 14:10:00,103.63,103.65,103.56,103.62,7511.0,73.2224,73.2366,73.173,73.2154,7511.0
2016-08-12 14:20:00,103.63,103.65,103.57,103.58,4927.0,73.2224,73.2366,73.18,73.1871,4927.0
2016-08-12 14:30:00,103.58,103.58,103.54,103.55,6312.0,73.1871,73.1871,73.1588,73.1659,6312.0
2016-08-12 14:40:00,103.54,103.7,103.54,103.64,13168.0,73.1588,73.2719,73.1588,73.2295,13168.0
2016-08-12 14:50:00,103.63,103.64,103.56,103.6,7062.0,73.2224,73.2295,73.173,73.2012,7062.0
2016-08-12 15:00:00,103.6,103.61,103.55,103.6,9982.0,73.2012,73.2083,73.1659,73.2012,9982.0
2016-08-12 15:10:00,103.61,103.69,103.61,103.66,10627.0,73.2083,73.2648,73.2083,73.2436,10627.0
2016-08-12 15:20:00,103.64,103.74,103.64,103.72,12765.0,73.2295,73.3002,73.2295,73.286,12765.0
2016-08-12 15:30:00,103.71,103.81,103.67,103.81,22837.0,73.279,73.3496,73.2507,73.3496,22837.0
2016-08-12 15:40:00,103.82,103.82,103.72,103.81,31939.0,73.3567,73.3567,73.286,73.3496,31939.0
2016-08-12 15:50:00,103.83,103.86,103.74,103.81,71102.0,73.3637,73.3849,73.3002,73.3496,71102.0
2016-08-15 09:30:00,103.89,103.89,103.56,103.73,14841.0,73.4061,73.4061,73.173,73.2931,14841.0
2016-08-15 09:40:00,103.71,104.17,103.7,104.13,26330.0,73.279,73.604,73.2719,73.5757,26330.0
2016-08-15 09:50:00,104.13,104.13,103.98,104.03,10381.0,73.5757,73.5757,73.4697,73.5051,10381.0
2016-08-15 10:00:00,104.06,104.15,104.0,104.06,9669.0,73.5263,73.5898,73.4839,73.5263,9669.0
2016-08-15 10:10:00,104.06,104.17,104.0,104.01,10847.0,73.5263,73.604,73.4839,73.4909,10847.0
2016-08-15 10:20:00,104.02,104.17,104.0,104.11,7197.0,73.498,73.604,73.4839,73.5616,7197.0
2016-08-15 10:30:00,104.11,104.25,104.1,104.2,12191.0,73.5616,73.6605,73.5545,73.6252,12191.0
2016-08-15 10:40:00,104.22,104.33,104.21,104.3,19952.0,73.6393,73.717,73.6322,73.6958,19952.0
2016-08-15 10:50:00,104.32,104.37,104.28,104.32,7700.0,73.71,73.7453,73.6817,73.71,7700.0
2016-08-15 11:00:00,104.33,104.42,104.25,104.27,12779.0,73.717,73.7806,73.6605,73.6746,12779.0
2016-08-15 11:10:00,104.25,104.56,104.25,104.56,22462.0,73.6605,73.8795,73.6605,73.8795,22462.0
2016-08-15 11:20:00,104.55,104.76,104.53,104.54,52834.0,73.8725,74.0209,73.8583,73.8654,52834.0
2016-08-15 11:30:00,104.54,104.57,104.45,104.56,19384.0,73.8654,73.8866,73.8018,73.8795,19384.0
2016-08-15 11:40:00,104.55,104.6,104.45,104.46,28570.0,73.8725,73.9078,73.8018,73.8089,28570.0
2016-08-15 11:50:00,104.46,104.55,104.46,104.49,6624.0,73.8089,73.8725,73.8089,73.8301,6624.0
2016-08-15 12:00:00,104.48,104.56,104.42,104.53,19941.0,73.823,73.8795,73.7806,73.8583,19941.0
2016-08-15 12:10:00,104.52,104.55,104.37,104.54,19383.0,73.8513,73.8725,73.7453,73.8654,19383.0
2016-08-15 12:20:00,104.57,104.61,104.47,104.5,25640.0,73.8866,73.9149,73.816,73.8372,25640.0
2016-08-15 12:30:00,104.52,104.75,104.49,104.75,30153.0,73.8513,74.0138,73.8301,74.0138,30153.0
2016-08-15 12:40:00,104.74,104.76,104.63,104.63,48469.0,74.0067,74.0209,73.929,73.929,48469.0
2016-08-15 12:50:00,104.69,104.69,104.56,104.59,6121.0,73.9714,73.9714,73.8795,73.9007,6121.0
2016-08-15 13:00:00,104.58,104.74,104.57,104.66,18396.0,73.8937,74.0067,73.8866,73.9502,18396.0
2016-08-15 13:10:00,104.63,104.74,104.55,104.6,14986.0,73.929,74.0067,73.8725,73.9078,14986.0
2016-08-15 13:20:00,104.6,104.61,104.55,104.57,5325.0,73.9078,73.9149,73.8725,73.8866,5325.0
2016-08-15 13:30:00,104.57,104.58,104.48,104.48,13202.0,73.8866,73.8937,73.823,73.823,13202.0
2016-08-15 13:40:00,104.49,104.58,104.48,104.48,7018.0,73.8301,73.8937,73.823,73.823,7018.0
2016-08-15 13:50:00,104.5,104.67,104.47,104.61,16777.0,73.8372,73.9573,73.816,73.9149,16777.0
2016-08-15 14:00:00,104.59,104.78,104.54,104.7,31803.0,73.9007,74.035,73.8654,73.9785,31803.0
2016-08-15 14:10:00,104.71,104.91,104.68,104.88,37019.0,73.9855,74.1268,73.9643,74.1056,37019.0
2016-08-15 14:20:00,104.91,104.91,104.77,104.84,28204.0,74.1268,74.1268,74.0279,74.0774,28204.0
2016-08-15 14:30:00,104.85,104.9,104.8,104.83,19703.0,74.0845,74.1198,74.0491,74.0703,19703.0
2016-08-15 14:40:00,104.83,104.91,104.79,104.88,12297.0,74.0703,74.1268,74.0421,74.1056,12297.0
2016-08-15 14:50:00,104.87,104.9,104.8,104.8,18289.0,74.0986,74.1198,74.0491,74.0491,18289.0
2016-08-15 15:00:00,104.8,104.87,104.78,104.86,30431.0,74.0491,74.0986,74.035,74.0915,30431.0
2016-08-15 15:10:00,104.87,104.89,104.8,104.86,22273.0,74.0986,74.1127,74.0491,74.0915,22273.0
2016-08-15 15:20:00,104.86,104.86,104.8,104.82,27396.0,74.0915,74.0915,74.0491,74.0633,27396.0
2016-08-15 15:30:00,104.81,104.86,104.77,104.83,52066.0,74.0562,74.0915,74.0279,74.0703,52066.0
2016-08-15 15:40:00,104.83,104.88,104.8,104.83,33904.0,74.0703,74.1056,74.0491,74.0703,33904.0
2016-08-15 15:50:00,104.83,104.94,104.81,104.91,126107.0,74.0703,74.148,74.0562,74.1268,126107.0
2016-08-16 09:30:00,104.5,104.5,104.02,104.24,14365.0,73.8372,73.8372,73.498,73.6534,14365.0
2016-08-16 09:40:00,104.24,104.36,104.11,104.18,28068.0,73.6534,73.7382,73.5616,73.611,28068.0
2016-08-16 09:50:00,104.13,104.18,104.04,104.1,7564.0,73.5757,73.611,73.5121,73.5545,7564.0
2016-08-16 10:00:00,104.07,104.47,104.07,104.41,10353.0,73.5333,73.816,73.5333,73.7736,10353.0
2016-08-16 10:10:00,104.44,104.44,104.3,104.34,1801.0,73.7948,73.7948,73.6958,73.7241,1801.0
2016-08-16 10:20:00,104.31,104.32,104.15,104.2,10986.0,73.7029,73.71,73.5898,73.6252,10986.0
2016-08-16 10:30:00,104.22,104.32,104.15,104.3,13878.0,73.6393,73.71,73.5898,73.6958,13878.0
2016-08-16 10:40:00,104.29,104.3,104.22,104.24,9301.0,73.6888,73.6958,73.6393,73.6534,9301.0
2016-08-16 10:50:00,104.24,104.26,104.06,104.13,32942.0,73.6534,73.6676,73.5263,73.5757,32942.0
2016-08-16 11:00:00,104.15,104.17,104.08,104.08,11306.0,73.5898,73.604,73.5404,73.5404,11306.0
2016-08-16 11:10:00,104.08,104.22,104.06,104.22,8988.0,73.5404,73.6393,73.5263,73.6393,8988.0
2016-08-16 11:20:00,104.23,104.27,104.06,104.11,8464.0,73.6464,73.6746,73.5263,73.5616,8464.0
2016-08-16 11:30:00,104.12,104.14,104.02,104.06,12160.0,73.5687,73.5828,73.498,73.5263,12160.0
2016-08-16 11:40:00,104.08,104.13,104.06,104.1,16257.0,73.5404,73.5757,73.5263,73.5545,16257.0
2016-08-16 11:50:00,104.11,104.19,104.07,104.18,5899.0,73.5616,73.6181,73.5333,73.611,5899.0
2016-08-16 12:00:00,104.15,104.15,104.06,104.1,12530.0,73.5898,73.5898,73.5263,73.5545,12530.0
2016-08-16 12:10:00,104.09,104.11,104.08,104.11,3899.0,73.5475,73.5616,73.5404,73.5616,3899.0
2016-08-16 12:20:00,104.11,104.15,104.1,104.11,6154.0,73.5616,73.5898,73.5545,73.5616,6154.0
2016-08-16 12:30:00,104.12,104.14,104.06,104.09,5320.0,73.5687,73.5828,73.5263,73.5475,5320.0
2016-08-16 12:40:00,104.1,104.17,104.09,104.16,2806.0,73.5545,73.604,73.5475,73.5969,2806.0
2016-08-16 12:50:00,104.14,104.18,104.07,104.18,3558.0,73.5828,73.611,73.5333,73.611,3558.0
2016-08-16 13:00:00,104.16,104.16,104.11,104.12,3681.0,73.5969,73.5969,73.5616,73.5687,3681.0
2016-08-16 13:10:00,104.13,104.15,104.06,104.11,9260.0,73.5757,73.5898,73.5263,73.5616,9260.0
2016-08-16 13:20:00,104.11,104.11,104.03,104.07,17460.0,73.5616,73.5616,73.5051,73.5333,17460.0
2016-08-16 13:30:00,104.07,104.08,104.02,104.03,2688.0,73.5333,73.5404,73.498,73.5051,2688.0
2016-08-16 13:40:00,104.03,104.1,104.01,104.08,5347.0,73.5051,73.5545,73.4909,73.5404,5347.0
2016-08-16 13:50:00,104.1,104.15,104.09,104.12,10550.0,73.5545,73.5898,73.5475,73.5687,10550.0
2016-08-16 14:00:00,104.13,104.14,104.04,104.04,4281.0,73.5757,73.5828,73.5121,73.5121,4281.0
2016-08-16 14:10:00,104.03,104.03,103.96,104.01,4851.0,73.5051,73.5051,73.4556,73.4909,4851.0
2016-08-16 14:20:00,104.01,104.01,103.92,103.99,7457.0,73.4909,73.4909,73.4273,73.4768,7457.0
2016-08-16 14:30:00,104.0,104.01,103.91,103.92,9586.0,73.4839,73.4909,73.4203,73.4273,9586.0
2016-08-16 14:40:00,103.9,103.95,103.88,103.92,7890.0,73.4132,73.4485,73.3991,73.4273,7890.0
2016-08-16 14:50:00,103.93,104.0,103.92,103.97,10127.0,73.4344,73.4839,73.4273,73.4627,10127.0
2016-08-16 15:00:00,103.98,103.99,103.9,103.9,8222.0,73.4697,73.4768,73.4132,73.4132,8222.0
2016-08-16 15:10:00,103.91,103.91,103.82,103.9,9590.0,73.4203,73.4203,73.3567,73.4132,9590.0
2016-08-16 15:20:00,103.9,104.05,103.89,103.98,16168.0,73.4132,73.5192,73.4061,73.4697,16168.0
2016-08-16 15:30:00,103.99,104.02,103.98,103.99,21807.0,73.4768,73.498,73.4697,73.4768,21807.0
2016-08-16 15:40:00,103.99,104.04,103.99,104.0,18930.0,73.4768,73.5121,73.4768,73.4839,18930.0
2016-08-16 15:50:00,104.01,104.06,103.94,103.98,80239.0,73.4909,73.5263,73.4415,73.4697,80239.0
2016-08-17 09:30:00,103.98,104.27,103.92,104.1,19213.0,73.4697,73.6746,73.4273,73.5545,19213.0
2016-08-17 09:40:00,104.04,104.25,104.04,104.25,14234.0,73.5121,73.6605,73.5121,73.6605,14234.0
2016-08-17 09:50:00,104.25,104.3,104.13,104.17,16970.0,73.6605,73.6958,73.5757,73.604,16970.0
2016-08-17 10:00:00,104.15,104.28,104.13,104.27,21600.0,73.5898,73.6817,73.5757,73.6746,21600.0
2016-08-17 10:10:00,104.26,104.78,104.25,104.75,18391.0,73.6676,74.035,73.6605,74.0138,18391.0
2016-08-17 10:20:00,104.73,104.74,104.6,104.72,13355.0,73.9997,74.0067,73.9078,73.9926,13355.0
2016-08-17 10:30:00,104.75,104.8,104.67,104.8,15488.0,74.0138,74.0491,73.9573,74.0491,15488.0
2016-08-17 10:40:00,104.78,104.79,104.49,104.49,18006.0,74.035,74.0421,73.8301,73.8301,18006.0
2016-08-17 10:50:00,104.44,104.57,104.44,104.48,11553.0,73.7948,73.8866,73.7948,73.823,11553.0
2016-08-17 11:00:00,104.53,104.55,104.47,104.52,10930.0,73.8583,73.8725,73.816,73.8513,10930.0
2016-08-17 11:10:00,104.51,104.57,104.5,104.55,9600.0,73.8442,73.8866,73.8372,73.8725,9600.0
2016-08-17 11:20:00,104.56,104.56,104.39,104.39,9897.0,73.8795,73.8795,73.7594,73.7594,9897.0
2016-08-17 11:30:00,104.4,104.56,104.4,104.54,11231.0,73.7665,73.8795,73.7665,73.8654,11231.0
2016-08-17 11:40:00,104.55,104.56,104.51,104.51,8561.0,73.8725,73.8795,73.8442,73.8442,8561.0
2016-08-17 11:50:00,104.51,104.59,104.5,104.59,13004.0,73.8442,73.9007,73.8372,73.9007,13004.0
2016-08-17 12:00:00,104.57,104.61,104.57,104.6,16570.0,73.8866,73.9149,73.8866,73.9078,16570.0
2016-08-17 12:10:00,104.6,104.73,104.57,104.73,16007.0,73.9078,73.9997,73.8866,73.9997,16007.0
2016-08-17 12:20:00,104.72,104.73,104.64,104.73,11487.0,73.9926,73.9997,73.9361,73.9997,11487.0
2016-08-17 12:30:00,104.72,104.83,104.7,104.83,20949.0,73.9926,74.0703,73.9785,74.0703,20949.0
2016-08-17 12:40:00,104.84,105.07,104.8,105.07,18727.0,74.0774,74.2399,74.0491,74.2399,18727.0
2016-08-17 12:50:00,105.09,105.24,105.08,105.16,12431.0,74.254,74.36,74.247,74.3035,12431.0
2016-08-17 13:00:00,105.15,105.18,105.07,105.16,7323.0,74.2964,74.3176,74.2399,74.3035,7323.0
2016-08-17 13:10:00,105.18,105.18,105.03,105.12,9581.0,74.3176,74.3176,74.2116,74.2752,9581.0
2016-08-17 13:20:00,105.12,105.14,105.0,105.01,9231.0,74.2752,74.2894,74.1904,74.1975,9231.0
2016-08-17 13:30:00,105.0,105.16,104.97,105.16,14473.0,74.1904,74.3035,74.1692,74.3035,14473.0
2016-08-17 13:40:00,105.2,105.21,105.13,105.16,10854.0,74.3318,74.3388,74.2823,74.3035,10854.0
2016-08-17 13:50:00,105.14,105.16,105.0,105.02,13007.0,74.2894,74.3035,74.1904,74.2046,13007.0
2016-08-17 14:00:00,105.0,105.26,104.96,105.13,34820.0,74.1904,74.3741,74.1622,74.2823,34820.0
2016-08-17 14:10:00,105.16,105.44,105.12,105.39,25341.0,74.3035,74.5013,74.2752,74.466,25341.0
2016-08-17 14:20:00,105.39,105.57,105.29,105.45,62508.0,74.466,74.5932,74.3953,74.5084,62508.0
2016-08-17 14:30:00,105.47,105.47,105.27,105.34,17245.0,74.5225,74.5225,74.3812,74.4307,17245.0
2016-08-17 14:40:00,105.32,105.45,105.26,105.43,15954.0,74.4165,74.5084,74.3741,74.4943,15954.0
2016-08-17 14:50:00,105.43,105.52,105.42,105.5,18968.0,74.4943,74.5579,74.4872,74.5437,18968.0
2016-08-17 15:00:00,105.48,105.5,105.4,105.45,26537.0,74.5296,74.5437,74.4731,74.5084,26537.0
2016-08-17 15:10:00,105.45,105.64,105.42,105.62,43363.0,74.5084,74.6426,74.4872,74.6285,43363.0
2016-08-17 15:20:00,105.64,105.74,105.63,105.73,42371.0,74.6426,74.7133,74.6356,74.7062,42371.0
2016-08-17 15:30:00,105.72,105.82,105.7,105.8,56638.0,74.6992,74.7698,74.685,74.7557,56638.0
2016-08-17 15:40:00,105.8,105.81,105.68,105.72,48752.0,74.7557,74.7628,74.6709,74.6992,48752.0
2016-08-17 15:50:00,105.72,105.82,105.67,105.8,137854.0,74.6992,74.7698,74.6638,74.7557,137854.0
2016-08-18 09:30:00,105.87,105.92,105.78,105.81,22205.0,74.8052,74.8405,74.7416,74.7628,22205.0
2016-08-18 09:40:00,105.8,105.97,105.77,105.86,7300.0,74.7557,74.8758,74.7345,74.7981,7300.0
2016-08-18 09:50:00,105.84,106.06,105.82,106.01,14044.0,74.784,74.9394,74.7698,74.9041,14044.0
2016-08-18 10:00:00,106.01,106.06,105.84,105.86,16950.0,74.9041,74.9394,74.784,74.7981,16950.0
2016-08-18 10:10:00,105.83,105.95,105.79,105.86,12280.0,74.7769,74.8617,74.7486,74.7981,12280.0
2016-08-18 10:20:00,105.87,105.97,105.85,105.93,14953.0,74.8052,74.8758,74.791,74.8476,14953.0
2016-08-18 10:30:00,105.92,106.0,105.9,105.97,18797.0,74.8405,74.897,74.8264,74.8758,18797.0
2016-08-18 10:40:00,105.97,105.99,105.86,105.97,34016.0,74.8758,74.8899,74.7981,74.8758,34016.0
2016-08-18 10:50:00,105.96,105.98,105.89,105.9,22750.0,74.8688,74.8829,74.8193,74.8264,22750.0
2016-08-18 11:00:00,105.9,105.92,105.89,105.9,12359.0,74.8264,74.8405,74.8193,74.8264,12359.0
2016-08-18 11:10:00,105.9,105.95,105.89,105.91,13156.0,74.8264,74.8617,74.8193,74.8334,13156.0
2016-08-18 11:20:00,105.91,105.99,105.89,105.99,15991.0,74.8334,74.8899,74.8193,74.8899,15991.0
2016-08-18 11:30:00,106.0,106.0,105.9,105.9,13807.0,74.897,74.897,74.8264,74.8264,13807.0
2016-08-18 11:40:00,105.91,106.02,105.9,105.99,11761.0,74.8334,74.9111,74.8264,74.8899,11761.0
2016-08-18 11:50:00,105.98,105.99,105.89,105.89,9460.0,74.8829,74.8899,74.8193,74.8193,9460.0
2016-08-18 12:00:00,105.9,105.91,105.83,105.86,22222.0,74.8264,74.8334,74.7769,74.7981,22222.0
2016-08-18 12:10:00,105.86,106.01,105.86,105.97,7850.0,74.7981,74.9041,74.7981,74.8758,7850.0
2016-08-18 12:20:00,105.98,105.98,105.91,105.95,5992.0,74.8829,74.8829,74.8334,74.8617,5992.0
2016-08-18 12:30:00,105.95,105.95,105.9,105.93,5644.0,74.8617,74.8617,74.8264,74.8476,5644.0
2016-08-18 12:40:00,105.93,106.02,105.93,105.95,9867.0,74.8476,74.9111,74.8476,74.8617,9867.0
2016-08-18 12:50:00,105.97,106.01,105.95,105.99,12458.0,74.8758,74.9041,74.8617,74.8899,12458.0
2016-08-18 13:00:00,105.98,106.04,105.95,106.03,24666.0,74.8829,74.9253,74.8617,74.9182,24666.0
2016-08-18 13:10:00,106.05,106.08,106.03,106.05,6742.0,74.9323,74.9535,74.9182,74.9323,6742.0
2016-08-18 13:20:00,106.06,106.09,106.04,106.08,4871.0,74.9394,74.9606,74.9253,74.9535,4871.0
2016-08-18 13:30:00,106.07,106.1,106.07,106.09,8406.0,74.9465,74.9677,74.9465,74.9606,8406.0
2016-08-18 13:40:00,106.1,106.16,106.07,106.07,13233.0,74.9677,75.0101,74.9465,74.9465,13233.0
2016-08-18 13:50:00,106.06,106.14,106.05,106.12,6881.0,74.9394,74.9959,74.9323,74.9818,6881.0
2016-08-18 14:00:00,106.14,106.14,106.06,106.12,10359.0,74.9959,74.9959,74.9394,74.9818,10359.0
2016-08-18 14:10:00,106.12,106.23,106.12,106.17,17171.0,74.9818,75.0595,74.9818,75.0171,17171.0
2016-08-18 14:20:00,106.16,106.17,106.08,106.13,24089.0,75.0101,75.0171,74.9535,74.9889,24089.0
2016-08-18 14:30:00,106.13,106.19,106.06,106.14,28928.0,74.9889,75.0313,74.9394,74.9959,28928.0
2016-08-18 14:40:00,106.15,106.25,106.15,106.25,11823.0,75.003,75.0737,75.003,75.0737,11823.0
2016-08-18 14:50:00,106.26,106.26,106.15,106.17,15373.0,75.0807,75.0807,75.003,75.0171,15373.0
2016-08-18 15:00:00,106.17,106.26,106.16,106.25,15949.0,75.0171,75.0807,75.0101,75.0737,15949.0
2016-08-18 15:10:00,106.25,106.26,106.2,106.25,9920.0,75.0737,75.0807,75.0383,75.0737,9920.0
2016-08-18 15:20:00,106.23,106.28,106.23,106.26,15568.0,75.0595,75.0949,75.0595,75.0807,15568.0
2016-08-18 15:30:00,106.27,106.27,106.17,106.21,38559.0,75.0878,75.0878,75.0171,75.0454,38559.0
2016-08-18 15:40:00,106.2,106.23,106.16,106.18,36686.0,75.0383,75.0595,75.0101,75.0242,36686.0
2016-08-18 15:50:00,106.18,106.33,106.17,106.33,87437.0,75.0242,75.1302,75.0171,75.1302,87437.0
2016-08-19 09:30:00,106.26,106.36,105.71,105.77,85992.0,75.0807,75.1514,74.6921,74.7345,85992.0
2016-08-19 09:40:00,105.77,105.78,105.65,105.65,11392.0,74.7345,74.7416,74.6497,74.6497,11392.0
2016-08-19 09:50:00,105.65,105.68,105.46,105.5,21557.0,74.6497,74.6709,74.5155,74.5437,21557.0
2016-08-19 10:00:00,105.52,105.54,105.48,105.51,8492.0,74.5579,74.572,74.5296,74.5508,8492.0
2016-08-19 10:10:00,105.54,105.84,105.53,105.82,8217.0,74.572,74.784,74.5649,74.7698,8217.0
2016-08-19 10:20:00,105.83,105.84,105.76,105.84,11212.0,74.7769,74.784,74.7274,74.784,11212.0
2016-08-19 10:30:00,105.85,105.94,105.83,105.83,9984.0,74.791,74.8546,74.7769,74.7769,9984.0
2016-08-19 10:40:00,105.83,105.87,105.75,105.76,19975.0,74.7769,74.8052,74.7204,74.7274,19975.0
2016-08-19 10:50:00,105.76,105.76,105.69,105.7,8357.0,74.7274,74.7274,74.678,74.685,8357.0
2016-08-19 11:00:00,105.7,105.72,105.66,105.7,15269.0,74.685,74.6992,74.6568,74.685,15269.0
2016-08-19 11:10:00,105.71,105.79,105.71,105.75,6064.0,74.6921,74.7486,74.6921,74.7204,6064.0
2016-08-19 11:20:00,105.74,105.74,105.65,105.66,8393.0,74.7133,74.7133,74.6497,74.6568,8393.0
2016-08-19 11:30:00,105.65,105.65,105.52,105.52,8445.0,74.6497,74.6497,74.5579,74.5579,8445.0
2016-08-19 11:40:00,105.52,105.54,105.5,105.53,12174.0,74.5579,74.572,74.5437,74.5649,12174.0
2016-08-19 11:50:00,105.52,105.56,105.5,105.55,8493.0,74.5579,74.5861,74.5437,74.5791,8493.0
2016-08-19 12:00:00,105.55,105.6,105.54,105.59,14056.0,74.5791,74.6144,74.572,74.6073,14056.0
2016-08-19 12:10:00,105.6,105.65,105.54,105.54,7587.0,74.6144,74.6497,74.572,74.572,7587.0
2016-08-19 12:20:00,105.55,105.55,105.48,105.51,13542.0,74.5791,74.5791,74.5296,74.5508,13542.0
2016-08-19 12:30:00,105.51,105.61,105.44,105.59,25706.0,74.5508,74.6214,74.5013,74.6073,25706.0
2016-08-19 12:40:00,105.59,105.7,105.56,105.7,22343.0,74.6073,74.685,74.5861,74.685,22343.0
2016-08-19 12:50:00,105.69,105.7,105.62,105.7,7558.0,74.678,74.685,74.6285,74.685,7558.0
2016-08-19 13:00:00,105.7,105.78,105.63,105.64,9638.0,74.685,74.7416,74.6356,74.6426,9638.0
2016-08-19 13:10:00,105.63,105.72,105.6,105.66,8400.0,74.6356,74.6992,74.6144,74.6568,8400.0
2016-08-19 13:20:00,105.64,105.64,105.54,105.56,4950.0,74.6426,74.6426,74.572,74.5861,4950.0
2016-08-19 13:30:00,105.56,105.6,105.53,105.55,12505.0,74.5861,74.6144,74.5649,74.5791,12505.0
2016-08-19 13:40:00,105.56,105.61,105.56,105.6,13055.0,74.5861,74.6214,74.5861,74.6144,13055.0
2016-08-19 13:50:00,105.6,105.6,105.57,105.58,30157.0,74.6144,74.6144,74.5932,74.6003,30157.0
2016-08-19 14:00:00,105.59,105.77,105.59,105.76,21054.0,74.6073,74.7345,74.6073,74.7274,21054.0
2016-08-19 14:10:00,105.77,105.87,105.76,105.82,9914.0,74.7345,74.8052,74.7274,74.7698,9914.0
2016-08-19 14:20:00,105.83,105.83,105.73,105.74,8727.0,74.7769,74.7769,74.7062,74.7133,8727.0
2016-08-19 14:30:00,105.73,105.79,105.72,105.75,7126.0,74.7062,74.7486,74.6992,74.7204,7126.0
2016-08-19 14:40:00,105.74,105.86,105.71,105.86,13064.0,74.7133,74.7981,74.6921,74.7981,13064.0
2016-08-19 14:50:00,105.86,105.95,105.85,105.89,8922.0,74.7981,74.8617,74.791,74.8193,8922.0
2016-08-19 15:00:00,105.89,105.96,105.87,105.93,11200.0,74.8193,74.8688,74.8052,74.8476,11200.0
2016-08-19 15:10:00,105.92,105.93,105.86,105.9,9028.0,74.8405,74.8476,74.7981,74.8264,9028.0
2016-08-19 15:20:00,105.91,105.96,105.89,105.94,11143.0,74.8334,74.8688,74.8193,74.8546,11143.0
2016-08-19 15:30:00,105.94,105.94,105.86,105.86,12616.0,74.8546,74.8546,74.7981,74.7981,12616.0
2016-08-19 15:40:00,105.87,106.0,105.87,105.92,23404.0,74.8052,74.897,74.8052,74.8405,23404.0
2016-08-19 15:50:00,105.92,105.99,105.87,105.89,48869.0,74.8405,74.8899,74.8052,74.8193,48869.0
2016-08-22 09:30:00,105.64,106.06,105.28,105.95,25774.0,74.6426,74.9394,74.3883,74.8617,25774.0
2016-08-22 09:40:00,105.94,106.11,105.87,106.1,16964.0,74.8546,74.9747,74.8052,74.9677,16964.0
2016-08-22 09:50:00,106.08,106.27,106.03,106.23,16898.0,74.9535,75.0878,74.9182,75.0595,16898.0
2016-08-22 10:00:00,106.22,106.32,106.1,106.24,12937.0,75.0525,75.1231,74.9677,75.0666,12937.0
2016-08-22 10:10:00,106.2,106.36,106.19,106.31,14318.0,75.0383,75.1514,75.0313,75.1161,14318.0
2016-08-22 10:20:00,106.28,106.41,106.24,106.34,11723.0,75.0949,75.1867,75.0666,75.1372,11723.0
2016-08-22 10:30:00,106.3,106.46,106.3,106.33,12556.0,75.109,75.222,75.109,75.1302,12556.0
2016-08-22 10:40:00,106.33,106.39,106.3,106.31,10119.0,75.1302,75.1726,75.109,75.1161,10119.0
2016-08-22 10:50:00,106.31,106.31,106.11,106.11,5984.0,75.1161,75.1161,74.9747,74.9747,5984.0
2016-08-22 11:00:00,106.11,106.27,106.11,106.27,13813.0,74.9747,75.0878,74.9747,75.0878,13813.0
2016-08-22 11:10:00,106.27,106.32,106.2,106.22,6099.0,75.0878,75.1231,75.0383,75.0525,6099.0
2016-08-22 11:20:00,106.21,106.21,105.97,105.97,35093.0,75.0454,75.0454,74.8758,74.8758,35093.0
2016-08-22 11:30:00,105.95,105.95,105.89,105.9,4869.0,74.8617,74.8617,74.8193,74.8264,4869.0
2016-08-22 11:40:00,105.87,105.87,105.79,105.81,6390.0,74.8052,74.8052,74.7486,74.7628,6390.0
2016-08-22 11:50:00,105.8,105.8,105.7,105.71,7250.0,74.7557,74.7557,74.685,74.6921,7250.0
2016-08-22 12:00:00,105.71,105.71,105.65,105.66,13209.0,74.6921,74.6921,74.6497,74.6568,13209.0
2016-08-22 12:10:00,105.65,105.68,105.59,105.68,5706.0,74.6497,74.6709,74.6073,74.6709,5706.0
2016-08-22 12:20:00,105.68,105.91,105.68,105.86,33532.0,74.6709,74.8334,74.6709,74.7981,33532.0
2016-08-22 12:30:00,105.86,105.86,105.76,105.83,20476.0,74.7981,74.7981,74.7274,74.7769,20476.0
2016-08-22 12:40:00,105.85,105.88,105.78,105.82,11757.0,74.791,74.8122,74.7416,74.7698,11757.0
2016-08-22 12:50:00,105.83,105.89,105.79,105.85,7245.0,74.7769,74.8193,74.7486,74.791,7245.0
2016-08-22 13:00:00,105.82,105.87,105.81,105.86,2641.0,74.7698,74.8052,74.7628,74.7981,2641.0
2016-08-22 13:10:00,105.86,105.9,105.85,105.85,3501.0,74.7981,74.8264,74.791,74.791,3501.0
2016-08-22 13:20:00,105.87,105.89,105.68,105.69,4612.0,74.8052,74.8193,74.6709,74.678,4612.0
2016-08-22 13:30:00,105.69,105.7,105.63,105.69,9521.0,74.678,74.685,74.6356,74.678,9521.0
2016-08-22 13:40:00,105.69,105.88,105.69,105.88,15437.0,74.678,74.8122,74.678,74.8122,15437.0
2016-08-22 13:50:00,105.89,105.91,105.85,105.89,10806.0,74.8193,74.8334,74.791,74.8193,10806.0
2016-08-22 14:00:00,105.9,105.97,105.89,105.91,20704.0,74.8264,74.8758,74.8193,74.8334,20704.0
2016-08-22 14:10:00,105.91,105.92,105.84,105.88,19095.0,74.8334,74.8405,74.784,74.8122,19095.0
2016-08-22 14:20:00,105.88,105.92,105.82,105.83,10128.0,74.8122,74.8405,74.7698,74.7769,10128.0
2016-08-22 14:30:00,105.82,105.89,105.81,105.86,7461.0,74.7698,74.8193,74.7628,74.7981,7461.0
2016-08-22 14:40:00,105.86,105.93,105.84,105.86,14355.0,74.7981,74.8476,74.784,74.7981,14355.0
2016-08-22 14:50:00,105.86,105.87,105.78,105.81,14280.0,74.7981,74.8052,74.7416,74.7628,14280.0
2016-08-22 15:00:00,105.83,105.85,105.81,105.83,4990.0,74.7769,74.791,74.7628,74.7769,4990.0
2016-08-22 15:10:00,105.82,105.85,105.81,105.82,4910.0,74.7698,74.791,74.7628,74.7698,4910.0
2016-08-22 15:20:00,105.82,105.96,105.82,105.87,16992.0,74.7698,74.8688,74.7698,74.8052,16992.0
2016-08-22 15:30:00,105.88,105.9,105.76,105.77,31367.0,74.8122,74.8264,74.7274,74.7345,31367.0
2016-08-22 15:40:00,105.78,105.8,105.71,105.71,46037.0,74.7416,74.7557,74.6921,74.6921,46037.0
2016-08-22 15:50:00,105.71,105.86,105.71,105.79,208067.0,74.6921,74.7981,74.6921,74.7486,208067.0
2016-08-23 09:30:00,106.02,106.26,105.76,105.91,46854.0,74.9111,75.0807,74.7274,74.8334,46854.0
2016-08-23 09:40:00,105.92,106.24,105.89,106.2,28806.0,74.8405,75.0666,74.8193,75.0383,28806.0
2016-08-23 09:50:00,106.17,106.19,106.0,106.03,16502.0,75.0171,75.0313,74.897,74.9182,16502.0
2016-08-23 10:00:00,106.08,106.3,105.94,105.98,11760.0,74.9535,75.109,74.8546,74.8829,11760.0
2016-08-23 10:10:00,105.95,106.12,105.82,106.01,11622.0,74.8617,74.9818,74.7698,74.9041,11622.0
2016-08-23 10:20:00,106.03,106.03,105.88,105.94,16402.0,74.9182,74.9182,74.8122,74.8546,16402.0
2016-08-23 10:30:00,105.93,106.03,105.92,105.96,9600.0,74.8476,74.9182,74.8405,74.8688,9600.0
2016-08-23 10:40:00,105.97,106.03,105.92,105.92,7583.0,74.8758,74.9182,74.8405,74.8405,7583.0
2016-08-23 10:50:00,105.92,105.98,105.87,105.87,14716.0,74.8405,74.8829,74.8052,74.8052,14716.0
2016-08-23 11:00:00,105.87,105.89,105.79,105.89,11262.0,74.8052,74.8193,74.7486,74.8193,11262.0
2016-08-23 11:10:00,105.89,105.99,105.88,105.98,9405.0,74.8193,74.8899,74.8122,74.8829,9405.0
2016-08-23 11:20:00,105.97,105.99,105.92,105.96,7023.0,74.8758,74.8899,74.8405,74.8688,7023.0
2016-08-23 11:30:00,105.97,105.98,105.9,105.97,8647.0,74.8758,74.8829,74.8264,74.8758,8647.0
2016-08-23 11:40:00,105.97,105.99,105.94,105.97,5662.0,74.8758,74.8899,74.8546,74.8758,5662.0
2016-08-23 11:50:00,105.98,106.07,105.95,106.06,19285.0,74.8829,74.9465,74.8617,74.9394,19285.0
2016-08-23 12:00:00,106.06,106.06,105.97,105.97,10317.0,74.9394,74.9394,74.8758,74.8758,10317.0
2016-08-23 12:10:00,105.99,106.08,105.98,106.08,5157.0,74.8899,74.9535,74.8829,74.9535,5157.0
2016-08-23 12:20:00,106.1,106.13,106.09,106.12,5865.0,74.9677,74.9889,74.9606,74.9818,5865.0
2016-08-23 12:30:00,106.11,106.12,106.05,106.08,6095.0,74.9747,74.9818,74.9323,74.9535,6095.0
2016-08-23 12:40:00,106.08,106.18,106.08,106.17,6883.0,74.9535,75.0242,74.9535,75.0171,6883.0
2016-08-23 12:50:00,106.17,106.17,106.08,106.15,6602.0,75.0171,75.0171,74.9535,75.003,6602.0
2016-08-23 13:00:00,106.15,106.25,106.14,106.21,12657.0,75.003,75.0737,74.9959,75.0454,12657.0
2016-08-23 13:10:00,106.19,106.28,106.18,106.28,6330.0,75.0313,75.0949,75.0242,75.0949,6330.0
2016-08-23 13:20:00,106.29,106.31,106.27,106.28,6744.0,75.1019,75.1161,75.0878,75.0949,6744.0
2016-08-23 13:30:00,106.28,106.3,106.23,106.23,7463.0,75.0949,75.109,75.0595,75.0595,7463.0
2016-08-23 13:40:00,106.22,106.23,106.18,106.2,5363.0,75.0525,75.0595,75.0242,75.0383,5363.0
2016-08-23 13:50:00,106.21,106.24,106.18,106.2,5550.0,75.0454,75.0666,75.0242,75.0383,5550.0
2016-08-23 14:00:00,106.19,106.19,106.11,106.14,8132.0,75.0313,75.0313,74.9747,74.9959,8132.0
2016-08-23 14:10:00,106.15,106.15,106.06,106.06,5415.0,75.003,75.003,74.9394,74.9394,5415.0
2016-08-23 14:20:00,106.05,106.08,106.0,106.08,10472.0,74.9323,74.9535,74.897,74.9535,10472.0
2016-08-23 14:30:00,106.07,106.08,106.03,106.03,6150.0,74.9465,74.9535,74.9182,74.9182,6150.0
2016-08-23 14:40:00,106.04,106.1,106.03,106.1,6800.0,74.9253,74.9677,74.9182,74.9677,6800.0
2016-08-23 14:50:00,106.09,106.09,106.01,106.02,10460.0,74.9606,74.9606,74.9041,74.9111,10460.0
2016-08-23 15:00:00,106.01,106.03,106.0,106.0,8169.0,74.9041,74.9182,74.897,74.897,8169.0
2016-08-23 15:10:00,106.0,106.1,106.0,106.05,10619.0,74.897,74.9677,74.897,74.9323,10619.0
2016-08-23 15:20:00,106.05,106.06,105.98,106.01,11283.0,74.9323,74.9394,74.8829,74.9041,11283.0
2016-08-23 15:30:00,106.01,106.05,105.93,105.95,17205.0,74.9041,74.9323,74.8476,74.8617,17205.0
2016-08-23 15:40:00,105.95,106.03,105.94,105.97,17787.0,74.8617,74.9182,74.8546,74.8758,17787.0
2016-08-23 15:50:00,105.97,106.09,105.97,106.03,51546.0,74.8758,74.9606,74.8758,74.9182,51546.0
2016-08-24 09:30:00,105.8,105.92,105.63,105.84,23698.0,74.7557,74.8405,74.6356,74.784,23698.0
2016-08-24 09:40:00,105.87,105.91,105.55,105.75,10300.0,74.8052,74.8334,74.5791,74.7204,10300.0
2016-08-24 09:50:00,105.74,105.77,105.66,105.71,7850.0,74.7133,74.7345,74.6568,74.6921,7850.0
2016-08-24 10:00:00,105.74,105.79,105.64,105.67,13700.0,74.7133,74.7486,74.6426,74.6638,13700.0
2016-08-24 10:10:00,105.64,105.64,105.4,105.51,15719.0,74.6426,74.6426,74.4731,74.5508,15719.0
2016-08-24 10:20:00,105.51,105.59,105.39,105.57,11500.0,74.5508,74.6073,74.466,74.5932,11500.0
2016-08-24 10:30:00,105.59,105.74,105.59,105.64,4843.0,74.6073,74.7133,74.6073,74.6426,4843.0
2016-08-24 10:40:00,105.63,105.73,105.55,105.69,11457.0,74.6356,74.7062,74.5791,74.678,11457.0
2016-08-24 10:50:00,105.7,105.8,105.68,105.79,7119.0,74.685,74.7557,74.6709,74.7486,7119.0
2016-08-24 11:00:00,105.8,105.84,105.7,105.76,7056.0,74.7557,74.784,74.685,74.7274,7056.0
2016-08-24 11:10:00,105.76,105.78,105.71,105.77,6705.0,74.7274,74.7416,74.6921,74.7345,6705.0
2016-08-24 11:20:00,105.76,105.86,105.72,105.82,7942.0,74.7274,74.7981,74.6992,74.7698,7942.0
2016-08-24 11:30:00,105.82,105.95,105.81,105.81,17907.0,74.7698,74.8617,74.7628,74.7628,17907.0
2016-08-24 11:40:00,105.82,105.89,105.75,105.8,5979.0,74.7698,74.8193,74.7204,74.7557,5979.0
2016-08-24 11:50:00,105.79,105.82,105.69,105.82,6710.0,74.7486,74.7698,74.678,74.7698,6710.0
2016-08-24 12:00:00,105.78,106.01,105.76,106.01,32986.0,74.7416,74.9041,74.7274,74.9041,32986.0
2016-08-24 12:10:00,106.02,106.05,105.99,106.01,11288.0,74.9111,74.9323,74.8899,74.9041,11288.0
2016-08-24 12:20:00,106.02,106.09,106.02,106.03,6103.0,74.9111,74.9606,74.9111,74.9182,6103.0
2016-08-24 12:30:00,106.05,106.1,106.04,106.05,9414.0,74.9323,74.9677,74.9253,74.9323,9414.0
2016-08-24 12:40:00,106.04,106.12,106.03,106.07,9052.0,74.9253,74.9818,74.9182,74.9465,9052.0
2016-08-24 12:50:00,106.08,106.11,106.05,106.05,2908.0,74.9535,74.9747,74.9323,74.9323,2908.0
2016-08-24 13:00:00,106.05,106.12,106.05,106.12,4923.0,74.9323,74.9818,74.9323,74.9818,4923.0
2016-08-24 13:10:00,106.12,106.14,106.07,106.07,5921.0,74.9818,74.9959,74.9465,74.9465,5921.0
2016-08-24 13:20:00,106.09,106.11,106.05,106.08,5365.0,74.9606,74.9747,74.9323,74.9535,5365.0
2016-08-24 13:30:00,106.06,106.1,106.06,106.06,5700.0,74.9394,74.9677,74.9394,74.9394,5700.0
2016-08-24 13:40:00,106.06,106.06,105.92,105.94,6530.0,74.9394,74.9394,74.8405,74.8546,6530.0
2016-08-24 13:50:00,105.93,105.93,105.87,105.93,5092.0,74.8476,74.8476,74.8052,74.8476,5092.0
2016-08-24 14:00:00,105.95,105.99,105.8,105.87,9086.0,74.8617,74.8899,74.7557,74.8052,9086.0
2016-08-24 14:10:00,105.85,105.92,105.85,105.92,8300.0,74.791,74.8405,74.791,74.8405,8300.0
2016-08-24 14:20:00,105.91,105.92,105.83,105.88,7490.0,74.8334,74.8405,74.7769,74.8122,7490.0
2016-08-24 14:30:00,105.88,105.92,105.84,105.92,9030.0,74.8122,74.8405,74.784,74.8405,9030.0
2016-08-24 14:40:00,105.93,105.96,105.89,105.89,5710.0,74.8476,74.8688,74.8193,74.8193,5710.0
2016-08-24 14:50:00,105.9,105.95,105.86,105.92,7285.0,74.8264,74.8617,74.7981,74.8405,7285.0
2016-08-24 15:00:00,105.91,105.97,105.87,105.88,10600.0,74.8334,74.8758,74.8052,74.8122,10600.0
2016-08-24 15:10:00,105.88,105.95,105.87,105.9,7995.0,74.8122,74.8617,74.8052,74.8264,7995.0
2016-08-24 15:20:00,105.9,105.96,105.89,105.9,12471.0,74.8264,74.8688,74.8193,74.8264,12471.0
2016-08-24 15:30:00,105.89,105.91,105.73,105.74,18500.0,74.8193,74.8334,74.7062,74.7133,18500.0
2016-08-24 15:40:00,105.74,105.83,105.7,105.81,26410.0,74.7133,74.7769,74.685,74.7628,26410.0
2016-08-24 15:50:00,105.78,105.88,105.74,105.84,81580.0,74.7416,74.8122,74.7133,74.784,81580.0
2016-08-25 09:30:00,105.73,105.9,105.13,105.6,33163.0,74.7062,74.8264,74.2823,74.6144,33163.0
2016-08-25 09:40:00,105.62,105.7,105.28,105.33,18345.0,74.6285,74.685,74.3883,74.4236,18345.0
2016-08-25 09:50:00,105.28,105.42,105.26,105.29,19290.0,74.3883,74.4872,74.3741,74.3953,19290.0
2016-08-25 10:00:00,105.3,105.46,105.24,105.4,12011.0,74.4024,74.5155,74.36,74.4731,12011.0
2016-08-25 10:10:00,105.4,105.41,105.32,105.36,13944.0,74.4731,74.4801,74.4165,74.4448,13944.0
2016-08-25 10:20:00,105.36,105.45,105.34,105.41,10700.0,74.4448,74.5084,74.4307,74.4801,10700.0
2016-08-25 10:30:00,105.41,105.46,105.17,105.17,38978.0,74.4801,74.5155,74.3106,74.3106,38978.0
2016-08-25 10:40:00,105.22,105.22,105.12,105.18,14248.0,74.3459,74.3459,74.2752,74.3176,14248.0
2016-08-25 10:50:00,105.18,105.2,105.11,105.19,10223.0,74.3176,74.3318,74.2682,74.3247,10223.0
2016-08-25 11:00:00,105.2,105.31,105.2,105.27,10839.0,74.3318,74.4095,74.3318,74.3812,10839.0
2016-08-25 11:10:00,105.27,105.28,105.23,105.25,11434.0,74.3812,74.3883,74.353,74.3671,11434.0
2016-08-25 11:20:00,105.24,105.26,105.13,105.19,9726.0,74.36,74.3741,74.2823,74.3247,9726.0
2016-08-25 11:30:00,105.2,105.21,105.08,105.14,14188.0,74.3318,74.3388,74.247,74.2894,14188.0
2016-08-25 11:40:00,105.16,105.2,105.08,105.08,12419.0,74.3035,74.3318,74.247,74.247,12419.0
2016-08-25 11:50:00,105.08,105.13,105.06,105.09,8074.0,74.247,74.2823,74.2328,74.254,8074.0
2016-08-25 12:00:00,105.08,105.08,105.02,105.05,10486.0,74.247,74.247,74.2046,74.2258,10486.0
2016-08-25 12:10:00,105.07,105.11,105.03,105.08,11871.0,74.2399,74.2682,74.2116,74.247,11871.0
2016-08-25 12:20:00,105.07,105.12,105.06,105.09,5407.0,74.2399,74.2752,74.2328,74.254,5407.0
2016-08-25 12:30:00,105.11,105.2,105.1,105.15,11581.0,74.2682,74.3318,74.2611,74.2964,11581.0
2016-08-25 12:40:00,105.15,105.18,105.13,105.16,7329.0,74.2964,74.3176,74.2823,74.3035,7329.0
2016-08-25 12:50:00,105.16,105.21,105.16,105.16,6334.0,74.3035,74.3388,74.3035,74.3035,6334.0
2016-08-25 13:00:00,105.17,105.25,105.16,105.21,9219.0,74.3106,74.3671,74.3035,74.3388,9219.0
2016-08-25 13:10:00,105.21,105.25,105.2,105.22,9297.0,74.3388,74.3671,74.3318,74.3459,9297.0
2016-08-25 13:20:00,105.21,105.34,105.2,105.34,10418.0,74.3388,74.4307,74.3318,74.4307,10418.0
2016-08-25 13:30:00,105.36,105.36,105.22,105.24,8643.0,74.4448,74.4448,74.3459,74.36,8643.0
2016-08-25 13:40:00,105.23,105.26,105.14,105.24,13312.0,74.353,74.3741,74.2894,74.36,13312.0
2016-08-25 13:50:00,105.25,105.44,105.25,105.4,10300.0,74.3671,74.5013,74.3671,74.4731,10300.0
2016-08-25 14:00:00,105.4,105.52,105.29,105.35,24876.0,74.4731,74.5579,74.3953,74.4377,24876.0
2016-08-25 14:10:00,105.34,105.48,105.33,105.44,18793.0,74.4307,74.5296,74.4236,74.5013,18793.0
2016-08-25 14:20:00,105.44,105.47,105.32,105.34,15725.0,74.5013,74.5225,74.4165,74.4307,15725.0
2016-08-25 14:30:00,105.34,105.4,105.3,105.34,15169.0,74.4307,74.4731,74.4024,74.4307,15169.0
2016-08-25 14:40:00,105.35,105.45,105.33,105.43,19281.0,74.4377,74.5084,74.4236,74.4943,19281.0
2016-08-25 14:50:00,105.41,105.42,105.3,105.36,15296.0,74.4801,74.4872,74.4024,74.4448,15296.0
2016-08-25 15:00:00,105.38,105.43,105.32,105.41,20205.0,74.4589,74.4943,74.4165,74.4801,20205.0
2016-08-25 15:10:00,105.41,105.49,105.4,105.44,27366.0,74.4801,74.5367,74.4731,74.5013,27366.0
2016-08-25 15:20:00,105.44,105.45,105.4,105.44,23936.0,74.5013,74.5084,74.4731,74.5013,23936.0
2016-08-25 15:30:00,105.44,105.55,105.41,105.55,41951.0,74.5013,74.5791,74.4801,74.5791,41951.0
2016-08-25 15:40:00,105.55,105.64,105.53,105.62,39845.0,74.5791,74.6426,74.5649,74.6285,39845.0
2016-08-25 15:50:00,105.61,105.63,105.53,105.63,83319.0,74.6214,74.6356,74.5649,74.6356,83319.0
2016-08-26 09:30:00,105.89,106.21,105.89,106.08,18795.0,74.8193,75.0454,74.8193,74.9535,18795.0
2016-08-26 09:40:00,106.1,106.14,105.98,106.06,15586.0,74.9677,74.9959,74.8829,74.9394,15586.0
2016-08-26 09:50:00,106.03,106.07,105.83,105.92,31403.0,74.9182,74.9465,74.7769,74.8405,31403.0
2016-08-26 10:00:00,105.92,106.11,105.81,105.94,30146.0,74.8405,74.9747,74.7628,74.8546,30146.0
2016-08-26 10:10:00,105.94,106.02,105.77,105.91,29513.0,74.8546,74.9111,74.7345,74.8334,29513.0
2016-08-26 10:20:00,105.93,106.0,105.82,105.92,14233.0,74.8476,74.897,74.7698,74.8405,14233.0
2016-08-26 10:30:00,105.92,105.98,105.89,105.94,27761.0,74.8405,74.8829,74.8193,74.8546,27761.0
2016-08-26 10:40:00,105.93,106.07,105.93,106.07,16475.0,74.8476,74.9465,74.8476,74.9465,16475.0
2016-08-26 10:50:00,106.06,106.14,106.03,106.14,9782.0,74.9394,74.9959,74.9182,74.9959,9782.0
2016-08-26 11:00:00,106.14,106.16,105.97,106.04,12522.0,74.9959,75.0101,74.8758,74.9253,12522.0
2016-08-26 11:10:00,106.04,106.04,105.89,105.93,9994.0,74.9253,74.9253,74.8193,74.8476,9994.0
2016-08-26 11:20:00,105.91,105.98,105.88,105.97,9346.0,74.8334,74.8829,74.8122,74.8758,9346.0
2016-08-26 11:30:00,105.97,106.05,105.92,105.94,8724.0,74.8758,74.9323,74.8405,74.8546,8724.0
2016-08-26 11:40:00,105.87,105.88,105.75,105.85,11747.0,74.8052,74.8122,74.7204,74.791,11747.0
2016-08-26 11:50:00,105.8,105.8,105.42,105.42,12677.0,74.7557,74.7557,74.4872,74.4872,12677.0
2016-08-26 12:00:00,105.4,105.48,105.21,105.26,15901.0,74.4731,74.5296,74.3388,74.3741,15901.0
2016-08-26 12:10:00,105.26,105.29,105.15,105.23,16139.0,74.3741,74.3953,74.2964,74.353,16139.0
2016-08-26 12:20:00,105.24,105.37,105.24,105.26,17761.0,74.36,74.4519,74.36,74.3741,17761.0
2016-08-26 12:30:00,105.26,105.4,105.25,105.38,9300.0,74.3741,74.4731,74.3671,74.4589,9300.0
2016-08-26 12:40:00,105.34,105.49,105.32,105.48,41690.0,74.4307,74.5367,74.4165,74.5296,41690.0
2016-08-26 12:50:00,105.47,105.48,105.4,105.45,18511.0,74.5225,74.5296,74.4731,74.5084,18511.0
2016-08-26 13:00:00,105.44,105.47,105.38,105.41,10900.0,74.5013,74.5225,74.4589,74.4801,10900.0
2016-08-26 13:10:00,105.42,105.49,105.21,105.22,10262.0,74.4872,74.5367,74.3388,74.3459,10262.0
2016-08-26 13:20:00,105.23,105.31,105.17,105.24,7622.0,74.353,74.4095,74.3106,74.36,7622.0
2016-08-26 13:30:00,105.25,105.28,105.14,105.18,19880.0,74.3671,74.3883,74.2894,74.3176,19880.0
2016-08-26 13:40:00,105.18,105.37,105.16,105.37,82622.0,74.3176,74.4519,74.3035,74.4519,82622.0
2016-08-26 13:50:00,105.37,105.48,105.24,105.36,61228.0,74.4519,74.5296,74.36,74.4448,61228.0
2016-08-26 14:00:00,105.36,105.44,105.28,105.42,19382.0,74.4448,74.5013,74.3883,74.4872,19382.0
2016-08-26 14:10:00,105.44,105.53,105.31,105.34,23447.0,74.5013,74.5649,74.4095,74.4307,23447.0
2016-08-26 14:20:00,105.34,105.38,105.24,105.33,13099.0,74.4307,74.4589,74.36,74.4236,13099.0
2016-08-26 14:30:00,105.34,105.37,105.21,105.37,15261.0,74.4307,74.4519,74.3388,74.4519,15261.0
2016-08-26 14:40:00,105.35,105.46,105.33,105.38,15586.0,74.4377,74.5155,74.4236,74.4589,15586.0
2016-08-26 14:50:00,105.38,105.64,105.37,105.64,15695.0,74.4589,74.6426,74.4519,74.6426,15695.0
2016-08-26 15:00:00,105.63,105.67,105.55,105.66,10749.0,74.6356,74.6638,74.5791,74.6568,10749.0
2016-08-26 15:10:00,105.67,105.77,105.6,105.77,14968.0,74.6638,74.7345,74.6144,74.7345,14968.0
2016-08-26 15:20:00,105.75,105.94,105.67,105.9,21056.0,74.7204,74.8546,74.6638,74.8264,21056.0
2016-08-26 15:30:00,105.9,106.01,105.86,105.94,26250.0,74.8264,74.9041,74.7981,74.8546,26250.0
2016-08-26 15:40:00,105.94,106.06,105.86,105.91,25147.0,74.8546,74.9394,74.7981,74.8334,25147.0
2016-08-26 15:50:00,105.88,105.99,105.88,105.89,69305.0,74.8122,74.8899,74.8122,74.8193,69305.0
2016-08-29 09:30:00,105.8,108.75,105.8,107.1,180488.0,74.7557,76.8401,74.7557,75.6742,180488.0
2016-08-29 09:40:00,107.06,107.29,106.6,106.74,36185.0,75.646,75.8085,75.321,75.4199,36185.0
2016-08-29 09:50:00,106.74,106.76,106.54,106.6,35101.0,75.4199,75.434,75.2786,75.321,35101.0
2016-08-29 10:00:00,106.61,106.92,106.54,106.62,37571.0,75.328,75.5471,75.2786,75.3351,37571.0
2016-08-29 10:10:00,106.56,106.99,106.53,106.97,27339.0,75.2927,75.5965,75.2715,75.5824,27339.0
2016-08-29 10:20:00,106.95,107.17,106.78,106.84,24987.0,75.5683,75.7237,75.4481,75.4905,24987.0
2016-08-29 10:30:00,106.86,107.25,106.76,107.24,20199.0,75.5047,75.7802,75.434,75.7732,20199.0
2016-08-29 10:40:00,107.23,107.34,107.06,107.14,28047.0,75.7661,75.8438,75.646,75.7025,28047.0
2016-08-29 10:50:00,107.16,107.35,107.16,107.32,16056.0,75.7166,75.8509,75.7166,75.8297,16056.0
2016-08-29 11:00:00,107.31,107.76,107.31,107.73,32247.0,75.8226,76.1406,75.8226,76.1194,32247.0
2016-08-29 11:10:00,107.72,107.79,107.67,107.72,30733.0,76.1123,76.1618,76.077,76.1123,30733.0
2016-08-29 11:20:00,107.73,107.75,107.5,107.64,31401.0,76.1194,76.1335,75.9569,76.0558,31401.0
2016-08-29 11:30:00,107.66,107.67,107.44,107.46,20700.0,76.0699,76.077,75.9145,75.9286,20700.0
2016-08-29 11:40:00,107.44,107.61,107.41,107.57,26048.0,75.9145,76.0346,75.8933,76.0063,26048.0
2016-08-29 11:50:00,107.57,107.76,107.47,107.75,25851.0,76.0063,76.1406,75.9357,76.1335,25851.0
2016-08-29 12:00:00,107.75,107.75,107.65,107.75,16683.0,76.1335,76.1335,76.0629,76.1335,16683.0
2016-08-29 12:10:00,107.75,107.89,107.6,107.6,12945.0,76.1335,76.2324,76.0275,76.0275,12945.0
2016-08-29 12:20:00,107.59,107.67,107.45,107.46,19766.0,76.0205,76.077,75.9215,75.9286,19766.0
2016-08-29 12:30:00,107.45,107.45,107.33,107.4,19738.0,75.9215,75.9215,75.8368,75.8862,19738.0
2016-08-29 12:40:00,107.4,107.41,107.28,107.35,19363.0,75.8862,75.8933,75.8014,75.8509,19363.0
2016-08-29 12:50:00,107.35,107.35,107.25,107.3,16906.0,75.8509,75.8509,75.7802,75.8156,16906.0
2016-08-29 13:00:00,107.29,107.29,107.23,107.26,12787.0,75.8085,75.8085,75.7661,75.7873,12787.0
2016-08-29 13:10:00,107.25,107.25,107.1,107.13,50235.0,75.7802,75.7802,75.6742,75.6954,50235.0
2016-08-29 13:20:00,107.12,107.28,107.1,107.28,15464.0,75.6884,75.8014,75.6742,75.8014,15464.0
2016-08-29 13:30:00,107.29,107.34,107.21,107.25,18172.0,75.8085,75.8438,75.752,75.7802,18172.0
2016-08-29 13:40:00,107.24,107.3,107.18,107.3,11811.0,75.7732,75.8156,75.7308,75.8156,11811.0
2016-08-29 13:50:00,107.3,107.44,107.29,107.41,22511.0,75.8156,75.9145,75.8085,75.8933,22511.0
2016-08-29 14:00:00,107.4,107.41,107.32,107.38,12573.0,75.8862,75.8933,75.8297,75.8721,12573.0
2016-08-29 14:10:00,107.38,107.38,107.32,107.38,18284.0,75.8721,75.8721,75.8297,75.8721,18284.0
2016-08-29 14:20:00,107.37,107.41,107.26,107.28,17367.0,75.865,75.8933,75.7873,75.8014,17367.0
2016-08-29 14:30:00,107.28,107.41,107.26,107.31,26567.0,75.8014,75.8933,75.7873,75.8226,26567.0
2016-08-29 14:40:00,107.31,107.4,107.29,107.39,16035.0,75.8226,75.8862,75.8085,75.8792,16035.0
2016-08-29 14:50:00,107.39,107.5,107.32,107.37,34109.0,75.8792,75.9569,75.8297,75.865,34109.0
2016-08-29 15:00:00,107.35,107.38,107.28,107.28,35115.0,75.8509,75.8721,75.8014,75.8014,35115.0
2016-08-29 15:10:00,107.28,107.28,107.15,107.23,25779.0,75.8014,75.8014,75.7096,75.7661,25779.0
2016-08-29 15:20:00,107.23,107.31,107.2,107.24,19903.0,75.7661,75.8226,75.7449,75.7732,19903.0
2016-08-29 15:30:00,107.23,107.25,107.16,107.17,28629.0,75.7661,75.7802,75.7166,75.7237,28629.0
2016-08-29 15:40:00,107.17,107.29,107.14,107.28,82249.0,75.7237,75.8085,75.7025,75.8014,82249.0
2016-08-29 15:50:00,107.29,107.39,107.27,107.35,105815.0,75.8085,75.8792,75.7944,75.8509,105815.0
2016-08-30 09:30:00,107.16,107.41,106.66,107.03,52086.0,75.7166,75.8933,75.3634,75.6248,52086.0
2016-08-30 09:40:00,107.03,107.07,106.68,106.78,29984.0,75.6248,75.653,75.3775,75.4481,29984.0
2016-08-30 09:50:00,106.73,106.94,106.68,106.88,19550.0,75.4128,75.5612,75.3775,75.5188,19550.0
2016-08-30 10:00:00,106.88,106.96,106.51,106.54,32674.0,75.5188,75.5753,75.2574,75.2786,32674.0
2016-08-30 10:10:00,106.54,106.76,106.54,106.65,21867.0,75.2786,75.434,75.2786,75.3563,21867.0
2016-08-30 10:20:00,106.63,106.63,106.37,106.47,21462.0,75.3422,75.3422,75.1584,75.2291,21462.0
2016-08-30 10:30:00,106.49,106.59,106.31,106.5,19268.0,75.2432,75.3139,75.1161,75.2503,19268.0
2016-08-30 10:40:00,106.49,106.51,106.35,106.39,22767.0,75.2432,75.2574,75.1443,75.1726,22767.0
2016-08-30 10:50:00,106.4,106.48,106.35,106.4,18155.0,75.1796,75.2362,75.1443,75.1796,18155.0
2016-08-30 11:00:00,106.39,106.54,106.35,106.54,14553.0,75.1726,75.2786,75.1443,75.2786,14553.0
2016-08-30 11:10:00,106.54,106.58,106.46,106.55,18225.0,75.2786,75.3068,75.222,75.2856,18225.0
2016-08-30 11:20:00,106.55,106.64,106.48,106.6,11320.0,75.2856,75.3492,75.2362,75.321,11320.0
2016-08-30 11:30:00,106.64,106.86,106.64,106.83,16844.0,75.3492,75.5047,75.3492,75.4835,16844.0
2016-08-30 11:40:00,106.85,106.87,106.75,106.82,11435.0,75.4976,75.5117,75.4269,75.4764,11435.0
2016-08-30 11:50:00,106.8,107.03,106.79,106.94,17819.0,75.4623,75.6248,75.4552,75.5612,17819.0
2016-08-30 12:00:00,106.97,106.98,106.91,106.92,13304.0,75.5824,75.5895,75.54,75.5471,13304.0
2016-08-30 12:10:00,106.93,106.99,106.84,106.86,31156.0,75.5541,75.5965,75.4905,75.5047,31156.0
2016-08-30 12:20:00,106.85,107.23,106.85,107.22,28759.0,75.4976,75.7661,75.4976,75.759,28759.0
2016-08-30 12:30:00,107.22,107.23,107.04,107.08,23603.0,75.759,75.7661,75.6319,75.6601,23603.0
2016-08-30 12:40:00,107.06,107.11,107.0,107.03,23249.0,75.646,75.6813,75.6036,75.6248,23249.0
2016-08-30 12:50:00,107.02,107.07,106.95,106.96,20952.0,75.6177,75.653,75.5683,75.5753,20952.0
2016-08-30 13:00:00,106.97,107.16,106.95,107.1,27001.0,75.5824,75.7166,75.5683,75.6742,27001.0
2016-08-30 13:10:00,107.09,107.15,106.9,106.9,17564.0,75.6672,75.7096,75.5329,75.5329,17564.0
2016-08-30 13:20:00,106.89,106.98,106.87,106.96,9405.0,75.5259,75.5895,75.5117,75.5753,9405.0
2016-08-30 13:30:00,106.96,107.05,106.96,106.96,14505.0,75.5753,75.6389,75.5753,75.5753,14505.0
2016-08-30 13:40:00,106.98,107.04,106.87,106.98,26094.0,75.5895,75.6319,75.5117,75.5895,26094.0
2016-08-30 13:50:00,106.97,107.13,106.97,107.1,19591.0,75.5824,75.6954,75.5824,75.6742,19591.0
2016-08-30 14:00:00,107.09,107.1,107.01,107.04,20705.0,75.6672,75.6742,75.6107,75.6319,20705.0
2016-08-30 14:10:00,107.02,107.14,107.02,107.1,13439.0,75.6177,75.7025,75.6177,75.6742,13439.0
2016-08-30 14:20:00,107.11,107.31,107.09,107.3,24815.0,75.6813,75.8226,75.6672,75.8156,24815.0
2016-08-30 14:30:00,107.27,107.44,107.24,107.42,22738.0,75.7944,75.9145,75.7732,75.9004,22738.0
2016-08-30 14:40:00,107.42,107.44,107.33,107.44,25295.0,75.9004,75.9145,75.8368,75.9145,25295.0
2016-08-30 14:50:00,107.43,107.64,107.43,107.61,35167.0,75.9074,76.0558,75.9074,76.0346,35167.0
2016-08-30 15:00:00,107.62,107.79,107.55,107.74,33515.0,76.0417,76.1618,75.9922,76.1265,33515.0
2016-08-30 15:10:00,107.73,107.78,107.69,107.72,18820.0,76.1194,76.1547,76.0911,76.1123,18820.0
2016-08-30 15:20:00,107.71,107.77,107.67,107.74,26930.0,76.1053,76.1477,76.077,76.1265,26930.0
2016-08-30 15:30:00,107.75,107.82,107.69,107.81,42006.0,76.1335,76.183,76.0911,76.1759,42006.0
2016-08-30 15:40:00,107.81,107.81,107.73,107.78,49414.0,76.1759,76.1759,76.1194,76.1547,49414.0
2016-08-30 15:50:00,107.78,107.84,107.75,107.84,99392.0,76.1547,76.1971,76.1335,76.1971,99392.0
2016-08-31 09:30:00,107.92,108.45,107.8,108.06,56173.0,76.2536,76.6281,76.1688,76.3526,56173.0
2016-08-31 09:40:00,108.09,108.43,107.95,108.3,60448.0,76.3738,76.614,76.2748,76.5221,60448.0
2016-08-31 09:50:00,108.31,108.7,108.19,108.7,52402.0,76.5292,76.8048,76.4444,76.8048,52402.0
2016-08-31 10:00:00,108.73,108.86,108.56,108.83,46604.0,76.826,76.9178,76.7058,76.8966,46604.0
2016-08-31 10:10:00,108.88,109.01,108.8,108.95,68185.0,76.932,77.0238,76.8754,76.9814,68185.0
2016-08-31 10:20:00,108.95,109.02,108.48,109.02,51139.0,76.9814,77.0309,76.6493,77.0309,51139.0
2016-08-31 10:30:00,108.99,108.99,108.62,108.62,36182.0,77.0097,77.0097,76.7482,76.7482,36182.0
2016-08-31 10:40:00,108.57,108.79,108.5,108.75,37626.0,76.7129,76.8684,76.6635,76.8401,37626.0
2016-08-31 10:50:00,108.75,109.0,108.72,108.85,106841.0,76.8401,77.0167,76.8189,76.9108,106841.0
2016-08-31 11:00:00,108.84,108.84,108.65,108.76,27982.0,76.9037,76.9037,76.7694,76.8472,27982.0
2016-08-31 11:10:00,108.77,109.29,108.76,109.25,63547.0,76.8542,77.2216,76.8472,77.1934,63547.0
2016-08-31 11:20:00,109.22,109.41,109.14,109.4,36420.0,77.1722,77.3064,77.1157,77.2994,36420.0
2016-08-31 11:30:00,109.4,109.61,109.35,109.5,101836.0,77.2994,77.4478,77.264,77.37,101836.0
2016-08-31 11:40:00,109.48,109.51,109.26,109.36,23004.0,77.3559,77.3771,77.2004,77.2711,23004.0
2016-08-31 11:50:00,109.36,109.39,109.05,109.05,21173.0,77.2711,77.2923,77.0521,77.0521,21173.0
2016-08-31 12:00:00,109.03,109.04,108.81,108.81,21873.0,77.0379,77.045,76.8825,76.8825,21873.0
2016-08-31 12:10:00,108.81,108.88,108.6,108.74,37916.0,76.8825,76.932,76.7341,76.833,37916.0
2016-08-31 12:20:00,108.75,108.79,108.55,108.63,13350.0,76.8401,76.8684,76.6988,76.7553,13350.0
2016-08-31 12:30:00,108.63,108.83,108.6,108.75,36600.0,76.7553,76.8966,76.7341,76.8401,36600.0
2016-08-31 12:40:00,108.74,108.74,108.53,108.58,25471.0,76.833,76.833,76.6846,76.72,25471.0
2016-08-31 12:50:00,108.57,108.78,108.55,108.74,18995.0,76.7129,76.8613,76.6988,76.833,18995.0
2016-08-31 13:00:00,108.69,108.7,108.51,108.61,15250.0,76.7977,76.8048,76.6705,76.7412,15250.0
2016-08-31 13:10:00,108.61,108.61,108.46,108.46,30259.0,76.7412,76.7412,76.6352,76.6352,30259.0
2016-08-31 13:20:00,108.49,108.86,108.44,108.82,35639.0,76.6564,76.9178,76.6211,76.8896,35639.0
2016-08-31 13:30:00,108.82,108.83,108.63,108.66,20695.0,76.8896,76.8966,76.7553,76.7765,20695.0
2016-08-31 13:40:00,108.66,108.94,108.61,108.85,27981.0,76.7765,76.9743,76.7412,76.9108,27981.0
2016-08-31 13:50:00,108.83,108.86,108.68,108.69,16349.0,76.8966,76.9178,76.7906,76.7977,16349.0
2016-08-31 14:00:00,108.67,108.8,108.62,108.72,33157.0,76.7836,76.8754,76.7482,76.8189,33157.0
2016-08-31 14:10:00,108.71,108.72,108.59,108.59,22023.0,76.8118,76.8189,76.727,76.727,22023.0
2016-08-31 14:20:00,108.58,108.58,108.4,108.45,19879.0,76.72,76.72,76.5928,76.6281,19879.0
2016-08-31 14:30:00,108.44,108.45,108.38,108.44,27664.0,76.6211,76.6281,76.5787,76.6211,27664.0
2016-08-31 14:40:00,108.45,108.45,108.2,108.23,25177.0,76.6281,76.6281,76.4515,76.4727,25177.0
2016-08-31 14:50:00,108.23,108.3,108.21,108.21,32324.0,76.4727,76.5221,76.4585,76.4585,32324.0
2016-08-31 15:00:00,108.22,108.34,108.2,108.31,46515.0,76.4656,76.5504,76.4515,76.5292,46515.0
2016-08-31 15:10:00,108.3,108.35,108.18,108.23,28490.0,76.5221,76.5575,76.4373,76.4727,28490.0
2016-08-31 15:20:00,108.23,108.28,108.15,108.23,28888.0,76.4727,76.508,76.4162,76.4727,28888.0
2016-08-31 15:30:00,108.24,108.34,108.16,108.32,48645.0,76.4797,76.5504,76.4232,76.5363,48645.0
2016-08-31 15:40:00,108.32,108.43,108.32,108.32,46637.0,76.5363,76.614,76.5363,76.5363,46637.0
2016-08-31 15:50:00,108.33,108.41,108.29,108.35,114966.0,76.5433,76.5999,76.5151,76.5575,114966.0
2016-09-01 09:30:00,108.53,109.4,108.53,109.2,54652.0,76.6846,77.2994,76.6846,77.1581,54652.0
2016-09-01 09:40:00,109.21,109.55,109.1,109.53,52410.0,77.1651,77.4054,77.0874,77.3912,52410.0
2016-09-01 09:50:00,109.53,109.63,109.04,109.63,44889.0,77.3912,77.4619,77.045,77.4619,44889.0
2016-09-01 10:00:00,109.57,109.63,109.31,109.37,74651.0,77.4195,77.4619,77.2358,77.2782,74651.0
2016-09-01 10:10:00,109.35,109.65,109.32,109.35,37723.0,77.264,77.476,77.2428,77.264,37723.0
2016-09-01 10:20:00,109.33,109.35,108.78,108.78,61899.0,77.2499,77.264,76.8613,76.8613,61899.0
2016-09-01 10:30:00,108.73,108.85,108.58,108.79,42515.0,76.826,76.9108,76.72,76.8684,42515.0
2016-09-01 10:40:00,108.77,108.79,108.62,108.75,28031.0,76.8542,76.8684,76.7482,76.8401,28031.0
2016-09-01 10:50:00,108.74,108.76,108.63,108.64,35380.0,76.833,76.8472,76.7553,76.7624,35380.0
2016-09-01 11:00:00,108.65,108.7,108.44,108.52,33810.0,76.7694,76.8048,76.6211,76.6776,33810.0
2016-09-01 11:10:00,108.53,108.6,108.47,108.51,18195.0,76.6846,76.7341,76.6423,76.6705,18195.0
2016-09-01 11:20:00,108.51,108.71,108.51,108.66,25497.0,76.6705,76.8118,76.6705,76.7765,25497.0
2016-09-01 11:30:00,108.65,108.73,108.61,108.63,29053.0,76.7694,76.826,76.7412,76.7553,29053.0
2016-09-01 11:40:00,108.62,108.66,108.55,108.6,16814.0,76.7482,76.7765,76.6988,76.7341,16814.0
2016-09-01 11:50:00,108.6,108.6,108.39,108.53,13910.0,76.7341,76.7341,76.5857,76.6846,13910.0
2016-09-01 12:00:00,108.52,108.55,108.39,108.39,11993.0,76.6776,76.6988,76.5857,76.5857,11993.0
2016-09-01 12:10:00,108.39,108.57,108.32,108.55,19820.0,76.5857,76.7129,76.5363,76.6988,19820.0
2016-09-01 12:20:00,108.57,108.72,108.54,108.67,13596.0,76.7129,76.8189,76.6917,76.7836,13596.0
2016-09-01 12:30:00,108.67,108.68,108.56,108.61,9680.0,76.7836,76.7906,76.7058,76.7412,9680.0
2016-09-01 12:40:00,108.63,108.63,108.48,108.49,7527.0,76.7553,76.7553,76.6493,76.6564,7527.0
2016-09-01 12:50:00,108.48,108.56,108.43,108.43,15514.0,76.6493,76.7058,76.614,76.614,15514.0
2016-09-01 13:00:00,108.42,108.46,108.3,108.38,29829.0,76.6069,76.6352,76.5221,76.5787,29829.0
2016-09-01 13:10:00,108.37,108.55,108.37,108.53,11750.0,76.5716,76.6988,76.5716,76.6846,11750.0
2016-09-01 13:20:00,108.53,108.65,108.52,108.63,10489.0,76.6846,76.7694,76.6776,76.7553,10489.0
2016-09-01 13:30:00,108.68,108.72,108.64,108.68,10615.0,76.7906,76.8189,76.7624,76.7906,10615.0
2016-09-01 13:40:00,108.68,108.71,108.6,108.61,15649.0,76.7906,76.8118,76.7341,76.7412,15649.0
2016-09-01 13:50:00,108.66,108.69,108.51,108.53,13194.0,76.7765,76.7977,76.6705,76.6846,13194.0
2016-09-01 14:00:00,108.53,108.53,108.23,108.28,15488.0,76.6846,76.6846,76.4727,76.508,15488.0
2016-09-01 14:10:00,108.27,108.5,108.22,108.5,12220.0,76.5009,76.6635,76.4656,76.6635,12220.0
2016-09-01 14:20:00,108.54,108.6,108.53,108.57,22214.0,76.6917,76.7341,76.6846,76.7129,22214.0
2016-09-01 14:30:00,108.58,108.63,108.42,108.62,33822.0,76.72,76.7553,76.6069,76.7482,33822.0
2016-09-01 14:40:00,108.63,108.72,108.62,108.67,21786.0,76.7553,76.8189,76.7482,76.7836,21786.0
2016-09-01 14:50:00,108.67,108.76,108.67,108.69,20873.0,76.7836,76.8472,76.7836,76.7977,20873.0
2016-09-01 15:00:00,108.69,108.72,108.56,108.61,23030.0,76.7977,76.8189,76.7058,76.7412,23030.0
2016-09-01 15:10:00,108.62,108.75,108.58,108.73,22418.0,76.7482,76.8401,76.72,76.826,22418.0
2016-09-01 15:20:00,108.73,108.9,108.72,108.82,40696.0,76.826,76.9461,76.8189,76.8896,40696.0
2016-09-01 15:30:00,108.82,108.85,108.77,108.83,36031.0,76.8896,76.9108,76.8542,76.8966,36031.0
2016-09-01 15:40:00,108.84,108.9,108.63,108.63,73559.0,76.9037,76.9461,76.7553,76.7553,73559.0
2016-09-01 15:50:00,108.63,108.71,108.63,108.7,163609.0,76.7553,76.8118,76.7553,76.8048,163609.0
2016-09-02 09:30:00,109.07,109.52,108.86,109.0,26767.0,77.0662,77.3842,76.9178,77.0167,26767.0
2016-09-02 09:40:00,109.05,109.28,108.9,109.22,21308.0,77.0521,77.2146,76.9461,77.1722,21308.0
2016-09-02 09:50:00,109.17,109.21,108.96,109.19,20473.0,77.1369,77.1651,76.9885,77.151,20473.0
2016-09-02 10:00:00,109.2,109.23,109.04,109.16,19687.0,77.1581,77.1793,77.045,77.1298,19687.0
2016-09-02 10:10:00,109.12,109.4,109.02,109.4,12817.0,77.1015,77.2994,77.0309,77.2994,12817.0
2016-09-02 10:20:00,109.4,109.43,108.98,109.03,20491.0,77.2994,77.3206,77.0026,77.0379,20491.0
2016-09-02 10:30:00,109.04,109.08,108.96,109.01,12428.0,77.045,77.0733,76.9885,77.0238,12428.0
2016-09-02 10:40:00,109.01,109.18,108.99,109.05,16641.0,77.0238,77.1439,77.0097,77.0521,16641.0
2016-09-02 10:50:00,109.06,109.07,108.67,108.67,21411.0,77.0591,77.0662,76.7836,76.7836,21411.0
2016-09-02 11:00:00,108.67,108.85,108.67,108.85,13741.0,76.7836,76.9108,76.7836,76.9108,13741.0
2016-09-02 11:10:00,108.85,108.88,108.68,108.71,12033.0,76.9108,76.932,76.7906,76.8118,12033.0
2016-09-02 11:20:00,108.71,108.84,108.59,108.59,14187.0,76.8118,76.9037,76.727,76.727,14187.0
2016-09-02 11:30:00,108.61,108.63,108.52,108.52,14741.0,76.7412,76.7553,76.6776,76.6776,14741.0
2016-09-02 11:40:00,108.53,108.58,108.48,108.5,13273.0,76.6846,76.72,76.6493,76.6635,13273.0
2016-09-02 11:50:00,108.5,108.57,108.49,108.52,11705.0,76.6635,76.7129,76.6564,76.6776,11705.0
2016-09-02 12:00:00,108.52,108.56,108.39,108.4,14045.0,76.6776,76.7058,76.5857,76.5928,14045.0
2016-09-02 12:10:00,108.41,108.43,108.31,108.33,14845.0,76.5999,76.614,76.5292,76.5433,14845.0
2016-09-02 12:20:00,108.32,108.4,108.25,108.4,5194.0,76.5363,76.5928,76.4868,76.5928,5194.0
2016-09-02 12:30:00,108.4,108.55,108.4,108.45,29627.0,76.5928,76.6988,76.5928,76.6281,29627.0
2016-09-02 12:40:00,108.46,108.49,108.36,108.36,4800.0,76.6352,76.6564,76.5645,76.5645,4800.0
2016-09-02 12:50:00,108.35,108.45,108.32,108.32,6481.0,76.5575,76.6281,76.5363,76.5363,6481.0
2016-09-02 13:00:00,108.29,108.31,108.2,108.22,11910.0,76.5151,76.5292,76.4515,76.4656,11910.0
2016-09-02 13:10:00,108.22,108.28,108.18,108.24,12099.0,76.4656,76.508,76.4373,76.4797,12099.0
2016-09-02 13:20:00,108.25,108.28,108.22,108.25,13016.0,76.4868,76.508,76.4656,76.4868,13016.0
2016-09-02 13:30:00,108.25,108.26,108.15,108.16,13192.0,76.4868,76.4939,76.4162,76.4232,13192.0
2016-09-02 13:40:00,108.17,108.25,108.14,108.25,14353.0,76.4303,76.4868,76.4091,76.4868,14353.0
2016-09-02 13:50:00,108.25,108.25,108.09,108.12,22190.0,76.4868,76.4868,76.3738,76.395,22190.0
2016-09-02 14:00:00,108.12,108.14,108.06,108.09,32109.0,76.395,76.4091,76.3526,76.3738,32109.0
2016-09-02 14:10:00,108.09,108.22,108.06,108.21,57850.0,76.3738,76.4656,76.3526,76.4585,57850.0
2016-09-02 14:20:00,108.23,108.31,108.17,108.31,18307.0,76.4727,76.5292,76.4303,76.5292,18307.0
2016-09-02 14:30:00,108.3,108.38,108.28,108.37,22455.0,76.5221,76.5787,76.508,76.5716,22455.0
2016-09-02 14:40:00,108.38,108.43,108.34,108.39,15104.0,76.5787,76.614,76.5504,76.5857,15104.0
2016-09-02 14:50:00,108.39,108.46,108.35,108.36,30175.0,76.5857,76.6352,76.5575,76.5645,30175.0
2016-09-02 15:00:00,108.35,108.45,108.33,108.36,19803.0,76.5575,76.6281,76.5433,76.5645,19803.0
2016-09-02 15:10:00,108.37,108.48,108.36,108.47,19688.0,76.5716,76.6493,76.5645,76.6423,19688.0
2016-09-02 15:20:00,108.48,108.52,108.44,108.49,18125.0,76.6493,76.6776,76.6211,76.6564,18125.0
2016-09-02 15:30:00,108.5,108.5,108.42,108.45,32632.0,76.6635,76.6635,76.6069,76.6281,32632.0
2016-09-02 15:40:00,108.45,108.47,108.31,108.32,46296.0,76.6281,76.6423,76.5292,76.5363,46296.0
2016-09-02 15:50:00,108.33,108.52,108.31,108.5,116119.0,76.5433,76.6776,76.5292,76.6635,116119.0
2016-09-06 09:30:00,108.47,108.72,108.23,108.28,31656.0,76.6423,76.8189,76.4727,76.508,31656.0
2016-09-06 09:40:00,108.29,108.32,108.09,108.09,14525.0,76.5151,76.5363,76.3738,76.3738,14525.0
2016-09-06 09:50:00,108.1,108.19,107.92,108.02,16057.0,76.3808,76.4444,76.2536,76.3243,16057.0
2016-09-06 10:00:00,108.0,108.0,107.58,107.66,30332.0,76.3102,76.3102,76.0134,76.0699,30332.0
2016-09-06 10:10:00,107.66,107.7,107.2,107.2,32432.0,76.0699,76.0982,75.7449,75.7449,32432.0
2016-09-06 10:20:00,107.2,107.33,107.05,107.1,21967.0,75.7449,75.8368,75.6389,75.6742,21967.0
2016-09-06 10:30:00,107.11,107.38,107.11,107.23,27629.0,75.6813,75.8721,75.6813,75.7661,27629.0
2016-09-06 10:40:00,107.22,107.27,107.09,107.13,32185.0,75.759,75.7944,75.6672,75.6954,32185.0
2016-09-06 10:50:00,107.15,107.29,107.09,107.26,19603.0,75.7096,75.8085,75.6672,75.7873,19603.0
2016-09-06 11:00:00,107.27,107.38,107.07,107.07,20438.0,75.7944,75.8721,75.653,75.653,20438.0
2016-09-06 11:10:00,107.06,107.34,107.01,107.18,20281.0,75.646,75.8438,75.6107,75.7308,20281.0
2016-09-06 11:20:00,107.2,107.35,107.2,107.26,25810.0,75.7449,75.8509,75.7449,75.7873,25810.0
2016-09-06 11:30:00,107.28,107.29,107.14,107.24,18533.0,75.8014,75.8085,75.7025,75.7732,18533.0
2016-09-06 11:40:00,107.26,107.36,107.2,107.26,17768.0,75.7873,75.858,75.7449,75.7873,17768.0
2016-09-06 11:50:00,107.25,107.27,107.19,107.2,13716.0,75.7802,75.7944,75.7378,75.7449,13716.0
2016-09-06 12:00:00,107.19,107.33,107.16,107.26,22418.0,75.7378,75.8368,75.7166,75.7873,22418.0
2016-09-06 12:10:00,107.27,107.37,107.17,107.34,16812.0,75.7944,75.865,75.7237,75.8438,16812.0
2016-09-06 12:20:00,107.31,107.37,107.29,107.33,11468.0,75.8226,75.865,75.8085,75.8368,11468.0
2016-09-06 12:30:00,107.31,107.4,107.3,107.37,8682.0,75.8226,75.8862,75.8156,75.865,8682.0
2016-09-06 12:40:00,107.38,107.63,107.37,107.54,11533.0,75.8721,76.0487,75.865,75.9851,11533.0
2016-09-06 12:50:00,107.51,107.51,107.33,107.33,15213.0,75.9639,75.9639,75.8368,75.8368,15213.0
2016-09-06 13:00:00,107.34,107.39,107.29,107.29,10459.0,75.8438,75.8792,75.8085,75.8085,10459.0
2016-09-06 13:10:00,107.31,107.41,107.25,107.37,15520.0,75.8226,75.8933,75.7802,75.865,15520.0
2016-09-06 13:20:00,107.37,107.37,107.23,107.23,12931.0,75.865,75.865,75.7661,75.7661,12931.0
2016-09-06 13:30:00,107.27,107.42,107.23,107.27,7452.0,75.7944,75.9004,75.7661,75.7944,7452.0
2016-09-06 13:40:00,107.28,107.28,107.12,107.15,19165.0,75.8014,75.8014,75.6884,75.7096,19165.0
2016-09-06 13:50:00,107.15,107.23,107.14,107.18,18748.0,75.7096,75.7661,75.7025,75.7308,18748.0
2016-09-06 14:00:00,107.19,107.29,107.17,107.22,21501.0,75.7378,75.8085,75.7237,75.759,21501.0
2016-09-06 14:10:00,107.22,107.27,107.16,107.2,14472.0,75.759,75.7944,75.7166,75.7449,14472.0
2016-09-06 14:20:00,107.2,107.27,107.14,107.14,19019.0,75.7449,75.7944,75.7025,75.7025,19019.0
2016-09-06 14:30:00,107.15,107.33,107.13,107.3,11294.0,75.7096,75.8368,75.6954,75.8156,11294.0
2016-09-06 14:40:00,107.3,107.3,107.19,107.23,25390.0,75.8156,75.8156,75.7378,75.7661,25390.0
2016-09-06 14:50:00,107.24,107.42,107.21,107.37,12235.0,75.7732,75.9004,75.752,75.865,12235.0
2016-09-06 15:00:00,107.38,107.49,107.38,107.48,13175.0,75.8721,75.9498,75.8721,75.9427,13175.0
2016-09-06 15:10:00,107.48,107.57,107.46,107.56,23208.0,75.9427,76.0063,75.9286,75.9993,23208.0
2016-09-06 15:20:00,107.57,107.68,107.55,107.68,25502.0,76.0063,76.0841,75.9922,76.0841,25502.0
2016-09-06 15:30:00,107.68,107.69,107.62,107.62,27599.0,76.0841,76.0911,76.0417,76.0417,27599.0
2016-09-06 15:40:00,107.62,107.63,107.48,107.48,36596.0,76.0417,76.0487,75.9427,75.9427,36596.0
2016-09-06 15:50:00,107.5,107.7,107.5,107.7,82669.0,75.9569,76.0982,75.9569,76.0982,82669.0
2016-09-07 09:30:00,106.82,107.16,105.53,106.23,72498.0,75.9004,76.142,74.9838,75.4812,72498.0
2016-09-07 09:40:00,106.17,106.51,105.94,106.36,25393.0,75.4385,75.6801,75.2751,75.5735,25393.0
2016-09-07 09:50:00,106.33,106.72,106.31,106.63,16701.0,75.5522,75.8293,75.538,75.7654,16701.0
2016-09-07 10:00:00,106.67,106.9,106.63,106.87,44857.0,75.7938,75.9572,75.7654,75.9359,44857.0
2016-09-07 10:10:00,106.8,107.05,106.67,106.67,21611.0,75.8862,76.0638,75.7938,75.7938,21611.0
2016-09-07 10:20:00,106.67,106.75,106.58,106.67,23256.0,75.7938,75.8507,75.7299,75.7938,23256.0
2016-09-07 10:30:00,106.69,106.71,106.45,106.56,11348.0,75.808,75.8222,75.6375,75.7156,11348.0
2016-09-07 10:40:00,106.56,106.67,106.36,106.48,10865.0,75.7156,75.7938,75.5735,75.6588,10865.0
2016-09-07 10:50:00,106.48,106.5,106.39,106.5,5786.0,75.6588,75.673,75.5949,75.673,5786.0
2016-09-07 11:00:00,106.5,106.56,106.39,106.41,10062.0,75.673,75.7156,75.5949,75.6091,10062.0
2016-09-07 11:10:00,106.43,106.56,106.38,106.39,9237.0,75.6233,75.7156,75.5878,75.5949,9237.0
2016-09-07 11:20:00,106.38,106.4,106.27,106.3,14223.0,75.5878,75.602,75.5096,75.5309,14223.0
2016-09-07 11:30:00,106.31,106.35,106.24,106.32,12960.0,75.538,75.5664,75.4883,75.5451,12960.0
2016-09-07 11:40:00,106.34,106.36,106.29,106.33,20416.0,75.5593,75.5735,75.5238,75.5522,20416.0
2016-09-07 11:50:00,106.32,106.36,106.3,106.36,9525.0,75.5451,75.5735,75.5309,75.5735,9525.0
2016-09-07 12:00:00,106.35,106.49,106.35,106.42,12908.0,75.5664,75.6659,75.5664,75.6162,12908.0
2016-09-07 12:10:00,106.4,106.42,106.31,106.38,13401.0,75.602,75.6162,75.538,75.5878,13401.0
2016-09-07 12:20:00,106.38,106.44,106.33,106.44,8076.0,75.5878,75.6304,75.5522,75.6304,8076.0
2016-09-07 12:30:00,106.45,106.47,106.34,106.37,12875.0,75.6375,75.6517,75.5593,75.5806,12875.0
2016-09-07 12:40:00,106.38,106.43,106.33,106.36,16215.0,75.5878,75.6233,75.5522,75.5735,16215.0
2016-09-07 12:50:00,106.37,106.41,106.31,106.31,11659.0,75.5806,75.6091,75.538,75.538,11659.0
2016-09-07 13:00:00,106.32,106.42,106.3,106.36,10164.0,75.5451,75.6162,75.5309,75.5735,10164.0
2016-09-07 13:10:00,106.37,106.48,106.37,106.48,11235.0,75.5806,75.6588,75.5806,75.6588,11235.0
2016-09-07 13:20:00,106.48,106.54,106.42,106.45,12123.0,75.6588,75.7014,75.6162,75.6375,12123.0
2016-09-07 13:30:00,106.43,106.45,106.4,106.43,11094.0,75.6233,75.6375,75.602,75.6233,11094.0
2016-09-07 13:40:00,106.43,106.57,106.43,106.55,16020.0,75.6233,75.7228,75.6233,75.7085,16020.0
2016-09-07 13:50:00,106.56,106.64,106.56,106.6,9736.0,75.7156,75.7725,75.7156,75.7441,9736.0
2016-09-07 14:00:00,106.61,106.69,106.6,106.67,10132.0,75.7512,75.808,75.7441,75.7938,10132.0
2016-09-07 14:10:00,106.67,106.78,106.67,106.72,13224.0,75.7938,75.872,75.7938,75.8293,13224.0
2016-09-07 14:20:00,106.73,106.83,106.73,106.8,14999.0,75.8364,75.9075,75.8364,75.8862,14999.0
2016-09-07 14:30:00,106.79,106.86,106.78,106.81,18280.0,75.8791,75.9288,75.872,75.8933,18280.0
2016-09-07 14:40:00,106.81,106.94,106.79,106.94,15213.0,75.8933,75.9857,75.8791,75.9857,15213.0
2016-09-07 14:50:00,106.92,106.92,106.81,106.82,16645.0,75.9714,75.9714,75.8933,75.9004,16645.0
2016-09-07 15:00:00,106.82,106.91,106.81,106.86,13847.0,75.9004,75.9643,75.8933,75.9288,13847.0
2016-09-07 15:10:00,106.87,106.89,106.82,106.88,13487.0,75.9359,75.9501,75.9004,75.943,13487.0
2016-09-07 15:20:00,106.89,106.91,106.8,106.81,15436.0,75.9501,75.9643,75.8862,75.8933,15436.0
2016-09-07 15:30:00,106.81,106.89,106.78,106.86,38090.0,75.8933,75.9501,75.872,75.9288,38090.0
2016-09-07 15:40:00,106.86,106.89,106.81,106.82,35681.0,75.9288,75.9501,75.8933,75.9004,35681.0
2016-09-07 15:50:00,106.81,106.83,106.75,106.81,84447.0,75.8933,75.9075,75.8507,75.8933,84447.0
2016-09-08 09:30:00,106.39,106.68,106.31,106.4,45181.0,75.5949,75.8009,75.538,75.602,45181.0
2016-09-08 09:40:00,106.4,106.6,106.38,106.52,10225.0,75.602,75.7441,75.5878,75.6872,10225.0
2016-09-08 09:50:00,106.48,106.65,106.43,106.49,17846.0,75.6588,75.7796,75.6233,75.6659,17846.0
2016-09-08 10:00:00,106.47,106.9,106.47,106.9,8926.0,75.6517,75.9572,75.6517,75.9572,8926.0
2016-09-08 10:10:00,106.89,106.95,106.74,106.74,8552.0,75.9501,75.9928,75.8435,75.8435,8552.0
2016-09-08 10:20:00,106.72,106.72,106.6,106.67,6775.0,75.8293,75.8293,75.7441,75.7938,6775.0
2016-09-08 10:30:00,106.67,106.7,106.47,106.64,10233.0,75.7938,75.8151,75.6517,75.7725,10233.0
2016-09-08 10:40:00,106.7,106.76,106.6,106.61,7252.0,75.8151,75.8578,75.7441,75.7512,7252.0
2016-09-08 10:50:00,106.61,106.67,106.55,106.59,8481.0,75.7512,75.7938,75.7085,75.737,8481.0
2016-09-08 11:00:00,106.62,106.65,106.47,106.61,14825.0,75.7583,75.7796,75.6517,75.7512,14825.0
2016-09-08 11:10:00,106.66,106.75,106.66,106.66,4438.0,75.7867,75.8507,75.7867,75.7867,4438.0
2016-09-08 11:20:00,106.7,106.73,106.65,106.71,7938.0,75.8151,75.8364,75.7796,75.8222,7938.0
2016-09-08 11:30:00,106.69,106.71,106.66,106.7,9258.0,75.808,75.8222,75.7867,75.8151,9258.0
2016-09-08 11:40:00,106.7,106.78,106.67,106.75,5402.0,75.8151,75.872,75.7938,75.8507,5402.0
2016-09-08 11:50:00,106.77,106.84,106.72,106.75,7544.0,75.8649,75.9146,75.8293,75.8507,7544.0
2016-09-08 12:00:00,106.74,106.77,106.69,106.71,5616.0,75.8435,75.8649,75.808,75.8222,5616.0
2016-09-08 12:10:00,106.7,106.71,106.64,106.65,15344.0,75.8151,75.8222,75.7725,75.7796,15344.0
2016-09-08 12:20:00,106.65,106.7,106.58,106.58,7800.0,75.7796,75.8151,75.7299,75.7299,7800.0
2016-09-08 12:30:00,106.61,106.65,106.54,106.65,5824.0,75.7512,75.7796,75.7014,75.7796,5824.0
2016-09-08 12:40:00,106.64,106.64,106.58,106.59,3940.0,75.7725,75.7725,75.7299,75.737,3940.0
2016-09-08 12:50:00,106.61,106.65,106.6,106.65,5789.0,75.7512,75.7796,75.7441,75.7796,5789.0
2016-09-08 13:00:00,106.63,106.66,106.54,106.58,8991.0,75.7654,75.7867,75.7014,75.7299,8991.0
2016-09-08 13:10:00,106.56,106.66,106.56,106.61,27736.0,75.7156,75.7867,75.7156,75.7512,27736.0
2016-09-08 13:20:00,106.59,106.59,106.51,106.55,7720.0,75.737,75.737,75.6801,75.7085,7720.0
2016-09-08 13:30:00,106.55,106.56,106.5,106.51,4001.0,75.7085,75.7156,75.673,75.6801,4001.0
2016-09-08 13:40:00,106.51,106.58,106.5,106.57,6491.0,75.6801,75.7299,75.673,75.7228,6491.0
2016-09-08 13:50:00,106.57,106.65,106.52,106.65,6204.0,75.7228,75.7796,75.6872,75.7796,6204.0
2016-09-08 14:00:00,106.66,106.67,106.59,106.63,7626.0,75.7867,75.7938,75.737,75.7654,7626.0
2016-09-08 14:10:00,106.63,106.7,106.61,106.67,7746.0,75.7654,75.8151,75.7512,75.7938,7746.0
2016-09-08 14:20:00,106.67,106.68,106.6,106.61,7313.0,75.7938,75.8009,75.7441,75.7512,7313.0
2016-09-08 14:30:00,106.6,106.66,106.58,106.66,8518.0,75.7441,75.7867,75.7299,75.7867,8518.0
2016-09-08 14:40:00,106.65,106.72,106.64,106.72,7383.0,75.7796,75.8293,75.7725,75.8293,7383.0
2016-09-08 14:50:00,106.71,106.71,106.66,106.68,8046.0,75.8222,75.8222,75.7867,75.8009,8046.0
2016-09-08 15:00:00,106.68,106.69,106.65,106.66,8728.0,75.8009,75.808,75.7796,75.7867,8728.0
2016-09-08 15:10:00,106.67,106.71,106.63,106.66,11011.0,75.7938,75.8222,75.7654,75.7867,11011.0
2016-09-08 15:20:00,106.67,106.72,106.65,106.67,9721.0,75.7938,75.8293,75.7796,75.7938,9721.0
2016-09-08 15:30:00,106.67,106.68,106.56,106.57,27376.0,75.7938,75.8009,75.7156,75.7228,27376.0
2016-09-08 15:40:00,106.58,106.68,106.53,106.64,24863.0,75.7299,75.8009,75.6943,75.7725,24863.0
2016-09-08 15:50:00,106.61,106.62,106.47,106.49,63160.0,75.7512,75.7583,75.6517,75.6659,63160.0
2016-09-09 09:30:00,106.04,106.38,106.03,106.19,57128.0,75.3462,75.5878,75.3391,75.4527,57128.0
2016-09-09 09:40:00,106.19,106.54,106.04,106.48,33469.0,75.4527,75.7014,75.3462,75.6588,33469.0
2016-09-09 09:50:00,106.46,106.61,106.37,106.61,22720.0,75.6446,75.7512,75.5806,75.7512,22720.0
2016-09-09 10:00:00,106.6,106.6,106.43,106.55,29006.0,75.7441,75.7441,75.6233,75.7085,29006.0
2016-09-09 10:10:00,106.54,106.83,106.45,106.57,20691.0,75.7014,75.9075,75.6375,75.7228,20691.0
2016-09-09 10:20:00,106.57,106.95,106.5,106.95,21263.0,75.7228,75.9928,75.673,75.9928,21263.0
2016-09-09 10:30:00,106.9,107.15,106.79,106.89,33472.0,75.9572,76.1349,75.8791,75.9501,33472.0
2016-09-09 10:40:00,106.9,107.02,106.82,106.88,30643.0,75.9572,76.0425,75.9004,75.943,30643.0
2016-09-09 10:50:00,106.88,107.2,106.85,107.2,10998.0,75.943,76.1704,75.9217,76.1704,10998.0
2016-09-09 11:00:00,107.2,107.33,107.1,107.27,21007.0,76.1704,76.2628,76.0993,76.2201,21007.0
2016-09-09 11:10:00,107.27,107.35,107.21,107.24,13525.0,76.2201,76.277,76.1775,76.1988,13525.0
2016-09-09 11:20:00,107.2,107.27,107.16,107.21,13045.0,76.1704,76.2201,76.142,76.1775,13045.0
2016-09-09 11:30:00,107.2,107.37,107.16,107.33,31983.0,76.1704,76.2912,76.142,76.2628,31983.0
2016-09-09 11:40:00,107.34,107.41,107.31,107.34,24338.0,76.2699,76.3196,76.2486,76.2699,24338.0
2016-09-09 11:50:00,107.34,107.37,107.25,107.28,10336.0,76.2699,76.2912,76.2059,76.2272,10336.0
2016-09-09 12:00:00,107.3,107.38,107.26,107.38,21262.0,76.2415,76.2983,76.213,76.2983,21262.0
2016-09-09 12:10:00,107.33,107.41,107.31,107.39,20765.0,76.2628,76.3196,76.2486,76.3054,20765.0
2016-09-09 12:20:00,107.37,107.43,107.34,107.35,14159.0,76.2912,76.3338,76.2699,76.277,14159.0
2016-09-09 12:30:00,107.34,107.44,107.3,107.44,40634.0,76.2699,76.3409,76.2415,76.3409,40634.0
2016-09-09 12:40:00,107.44,107.44,107.34,107.39,15613.0,76.3409,76.3409,76.2699,76.3054,15613.0
2016-09-09 12:50:00,107.37,107.65,107.35,107.59,13808.0,76.2912,76.4901,76.277,76.4475,13808.0
2016-09-09 13:00:00,107.6,107.67,107.58,107.61,14197.0,76.4546,76.5044,76.4404,76.4617,14197.0
2016-09-09 13:10:00,107.62,107.62,107.47,107.47,23234.0,76.4688,76.4688,76.3622,76.3622,23234.0
2016-09-09 13:20:00,107.46,107.46,107.21,107.23,19498.0,76.3551,76.3551,76.1775,76.1917,19498.0
2016-09-09 13:30:00,107.23,107.23,107.08,107.12,11939.0,76.1917,76.1917,76.0851,76.1136,11939.0
2016-09-09 13:40:00,107.1,107.1,106.86,106.98,14282.0,76.0993,76.0993,75.9288,76.0141,14282.0
2016-09-09 13:50:00,106.97,107.13,106.96,107.12,16781.0,76.007,76.1207,75.9999,76.1136,16781.0
2016-09-09 14:00:00,107.12,107.21,106.95,106.99,23507.0,76.1136,76.1775,75.9928,76.0212,23507.0
2016-09-09 14:10:00,106.98,107.02,106.89,107.02,9552.0,76.0141,76.0425,75.9501,76.0425,9552.0
2016-09-09 14:20:00,107.0,107.09,106.96,107.09,6744.0,76.0283,76.0922,75.9999,76.0922,6744.0
2016-09-09 14:30:00,107.11,107.11,107.01,107.05,7302.0,76.1064,76.1064,76.0354,76.0638,7302.0
2016-09-09 14:40:00,107.06,107.06,106.66,106.67,22849.0,76.0709,76.0709,75.7867,75.7938,22849.0
2016-09-09 14:50:00,106.75,106.88,106.69,106.88,11818.0,75.8507,75.943,75.808,75.943,11818.0
2016-09-09 15:00:00,106.87,106.88,106.68,106.69,12021.0,75.9359,75.943,75.8009,75.808,12021.0
2016-09-09 15:10:00,106.7,106.76,106.59,106.69,26021.0,75.8151,75.8578,75.737,75.808,26021.0
2016-09-09 15:20:00,106.69,106.7,106.48,106.5,56670.0,75.808,75.8151,75.6588,75.673,56670.0
2016-09-09 15:30:00,106.49,106.52,106.34,106.41,32479.0,75.6659,75.6872,75.5593,75.6091,32479.0
2016-09-09 15:40:00,106.38,106.4,106.21,106.26,46918.0,75.5878,75.602,75.467,75.5025,46918.0
2016-09-09 15:50:00,106.25,106.28,106.06,106.06,135300.0,75.4954,75.5167,75.3604,75.3604,135300.0
2016-09-12 09:30:00,105.86,106.96,105.62,105.98,77433.0,75.2183,75.9999,75.0477,75.3035,77433.0
2016-09-12 09:40:00,105.91,106.07,105.71,106.0,33535.0,75.2538,75.3675,75.1117,75.3177,33535.0
2016-09-12 09:50:00,106.0,106.08,105.77,105.86,34054.0,75.3177,75.3746,75.1543,75.2183,34054.0
2016-09-12 10:00:00,105.85,105.89,105.64,105.69,32114.0,75.2112,75.2396,75.0619,75.0975,32114.0
2016-09-12 10:10:00,105.7,105.97,105.7,105.97,23056.0,75.1046,75.2964,75.1046,75.2964,23056.0
2016-09-12 10:20:00,105.97,106.14,105.95,106.1,13960.0,75.2964,75.4172,75.2822,75.3888,13960.0
2016-09-12 10:30:00,106.09,106.12,106.0,106.1,9712.0,75.3817,75.403,75.3177,75.3888,9712.0
2016-09-12 10:40:00,106.09,106.16,105.8,105.83,19774.0,75.3817,75.4314,75.1756,75.197,19774.0
2016-09-12 10:50:00,105.82,105.96,105.8,105.85,10492.0,75.1898,75.2893,75.1756,75.2112,10492.0
2016-09-12 11:00:00,105.87,106.03,105.86,105.97,14547.0,75.2254,75.3391,75.2183,75.2964,14547.0
2016-09-12 11:10:00,105.99,106.17,105.81,106.16,14800.0,75.3106,75.4385,75.1827,75.4314,14800.0
2016-09-12 11:20:00,106.16,106.19,106.1,106.15,43285.0,75.4314,75.4527,75.3888,75.4243,43285.0
2016-09-12 11:30:00,106.16,106.35,106.1,106.31,32407.0,75.4314,75.5664,75.3888,75.538,32407.0
2016-09-12 11:40:00,106.32,106.48,106.29,106.43,12100.0,75.5451,75.6588,75.5238,75.6233,12100.0
2016-09-12 11:50:00,106.46,106.57,106.44,106.55,14655.0,75.6446,75.7228,75.6304,75.7085,14655.0
2016-09-12 12:00:00,106.54,106.65,106.49,106.64,21256.0,75.7014,75.7796,75.6659,75.7725,21256.0
2016-09-12 12:10:00,106.66,106.75,106.63,106.7,11279.0,75.7867,75.8507,75.7654,75.8151,11279.0
2016-09-12 12:20:00,106.73,106.8,106.65,106.8,9340.0,75.8364,75.8862,75.7796,75.8862,9340.0
2016-09-12 12:30:00,106.82,106.95,106.8,106.93,14985.0,75.9004,75.9928,75.8862,75.9786,14985.0
2016-09-12 12:40:00,106.95,107.01,106.87,107.01,11220.0,75.9928,76.0354,75.9359,76.0354,11220.0
2016-09-12 12:50:00,107.0,107.09,106.97,107.05,6900.0,76.0283,76.0922,76.007,76.0638,6900.0
2016-09-12 13:00:00,107.07,107.1,107.02,107.03,22982.0,76.078,76.0993,76.0425,76.0496,22982.0
2016-09-12 13:10:00,107.04,107.33,107.04,107.15,30399.0,76.0567,76.2628,76.0567,76.1349,30399.0
2016-09-12 13:20:00,107.12,107.13,106.76,106.76,19014.0,76.1136,76.1207,75.8578,75.8578,19014.0
2016-09-12 13:30:00,106.8,106.86,106.68,106.85,16620.0,75.8862,75.9288,75.8009,75.9217,16620.0
2016-09-12 13:40:00,106.83,107.08,106.76,107.06,15194.0,75.9075,76.0851,75.8578,76.0709,15194.0
2016-09-12 13:50:00,107.11,107.16,107.04,107.08,21714.0,76.1064,76.142,76.0567,76.0851,21714.0
2016-09-12 14:00:00,107.08,107.44,107.05,107.36,20191.0,76.0851,76.3409,76.0638,76.2841,20191.0
2016-09-12 14:10:00,107.37,107.59,107.32,107.57,11715.0,76.2912,76.4475,76.2557,76.4333,11715.0
2016-09-12 14:20:00,107.54,107.69,107.48,107.48,27538.0,76.412,76.5186,76.3694,76.3694,27538.0
2016-09-12 14:30:00,107.51,107.7,107.48,107.7,18130.0,76.3907,76.5257,76.3694,76.5257,18130.0
2016-09-12 14:40:00,107.7,107.94,107.68,107.84,50897.0,76.5257,76.6962,76.5115,76.6251,50897.0
2016-09-12 14:50:00,107.85,107.96,107.84,107.92,32036.0,76.6323,76.7104,76.6251,76.682,32036.0
2016-09-12 15:00:00,107.93,108.11,107.91,108.11,33834.0,76.6891,76.817,76.6749,76.817,33834.0
2016-09-12 15:10:00,108.1,108.12,107.91,107.95,25150.0,76.8099,76.8241,76.6749,76.7033,25150.0
2016-09-12 15:20:00,107.93,108.13,107.86,108.13,25167.0,76.6891,76.8312,76.6394,76.8312,25167.0
2016-09-12 15:30:00,108.12,108.21,108.05,108.14,42090.0,76.8241,76.888,76.7744,76.8383,42090.0
2016-09-12 15:40:00,108.13,108.37,108.1,108.13,62484.0,76.8312,77.0017,76.8099,76.8312,62484.0
2016-09-12 15:50:00,108.13,108.26,108.03,108.18,147472.0,76.8312,76.9236,76.7601,76.8667,147472.0
2016-09-13 09:30:00,107.38,108.3,106.91,107.71,39012.0,76.2983,76.952,75.9643,76.5328,39012.0
2016-09-13 09:40:00,107.78,107.98,107.66,107.73,33540.0,76.5825,76.7246,76.4972,76.547,33540.0
2016-09-13 09:50:00,107.75,107.76,107.48,107.49,24332.0,76.5612,76.5683,76.3694,76.3765,24332.0
2016-09-13 10:00:00,107.47,107.56,107.35,107.56,27095.0,76.3622,76.4262,76.277,76.4262,27095.0
2016-09-13 10:10:00,107.55,107.65,107.45,107.52,34124.0,76.4191,76.4901,76.348,76.3978,34124.0
2016-09-13 10:20:00,107.5,107.53,107.33,107.44,46694.0,76.3836,76.4049,76.2628,76.3409,46694.0
2016-09-13 10:30:00,107.42,107.51,107.31,107.44,32787.0,76.3267,76.3907,76.2486,76.3409,32787.0
2016-09-13 10:40:00,107.47,107.5,107.15,107.15,40604.0,76.3622,76.3836,76.1349,76.1349,40604.0
2016-09-13 10:50:00,107.17,107.21,107.06,107.06,36424.0,76.1491,76.1775,76.0709,76.0709,36424.0
2016-09-13 11:00:00,107.07,107.2,107.0,107.1,41820.0,76.078,76.1704,76.0283,76.0993,41820.0
2016-09-13 11:10:00,107.08,107.17,106.98,107.16,17970.0,76.0851,76.1491,76.0141,76.142,17970.0
2016-09-13 11:20:00,107.15,107.29,107.11,107.23,15160.0,76.1349,76.2343,76.1064,76.1917,15160.0
2016-09-13 11:30:00,107.23,107.25,107.07,107.21,16381.0,76.1917,76.2059,76.078,76.1775,16381.0
2016-09-13 11:40:00,107.18,107.45,107.18,107.25,25689.0,76.1562,76.348,76.1562,76.2059,25689.0
2016-09-13 11:50:00,107.25,107.32,107.22,107.3,13530.0,76.2059,76.2557,76.1846,76.2415,13530.0
2016-09-13 12:00:00,107.29,107.43,107.26,107.43,20226.0,76.2343,76.3338,76.213,76.3338,20226.0
2016-09-13 12:10:00,107.4,107.66,107.4,107.64,10938.0,76.3125,76.4972,76.3125,76.483,10938.0
2016-09-13 12:20:00,107.63,107.65,107.33,107.36,15366.0,76.4759,76.4901,76.2628,76.2841,15366.0
2016-09-13 12:30:00,107.35,107.46,107.32,107.39,14766.0,76.277,76.3551,76.2557,76.3054,14766.0
2016-09-13 12:40:00,107.39,107.41,107.31,107.34,12665.0,76.3054,76.3196,76.2486,76.2699,12665.0
2016-09-13 12:50:00,107.34,107.38,107.26,107.37,34213.0,76.2699,76.2983,76.213,76.2912,34213.0
2016-09-13 13:00:00,107.36,107.39,107.27,107.34,40213.0,76.2841,76.3054,76.2201,76.2699,40213.0
2016-09-13 13:10:00,107.33,107.71,107.32,107.63,22835.0,76.2628,76.5328,76.2557,76.4759,22835.0
2016-09-13 13:20:00,107.64,107.84,107.52,107.83,26402.0,76.483,76.6251,76.3978,76.618,26402.0
2016-09-13 13:30:00,107.86,108.02,107.77,107.86,15199.0,76.6394,76.753,76.5754,76.6394,15199.0
2016-09-13 13:40:00,107.89,107.95,107.73,107.77,14515.0,76.6607,76.7033,76.547,76.5754,14515.0
2016-09-13 13:50:00,107.75,107.8,107.45,107.55,11232.0,76.5612,76.5967,76.348,76.4191,11232.0
2016-09-13 14:00:00,107.51,107.7,107.47,107.66,12126.0,76.3907,76.5257,76.3622,76.4972,12126.0
2016-09-13 14:10:00,107.69,107.71,107.51,107.57,12577.0,76.5186,76.5328,76.3907,76.4333,12577.0
2016-09-13 14:20:00,107.55,107.63,107.48,107.48,18970.0,76.4191,76.4759,76.3694,76.3694,18970.0
2016-09-13 14:30:00,107.45,107.53,107.36,107.45,10211.0,76.348,76.4049,76.2841,76.348,10211.0
2016-09-13 14:40:00,107.48,107.65,107.48,107.63,11695.0,76.3694,76.4901,76.3694,76.4759,11695.0
2016-09-13 14:50:00,107.62,107.66,107.36,107.39,14513.0,76.4688,76.4972,76.2841,76.3054,14513.0
2016-09-13 15:00:00,107.38,107.49,107.33,107.44,37953.0,76.2983,76.3765,76.2628,76.3409,37953.0
2016-09-13 15:10:00,107.44,107.67,107.34,107.61,29992.0,76.3409,76.5044,76.2699,76.4617,29992.0
2016-09-13 15:20:00,107.6,107.86,107.57,107.8,34780.0,76.4546,76.6394,76.4333,76.5967,34780.0
2016-09-13 15:30:00,107.81,107.96,107.77,107.95,34476.0,76.6038,76.7104,76.5754,76.7033,34476.0
2016-09-13 15:40:00,107.94,107.95,107.47,107.77,62407.0,76.6962,76.7033,76.3622,76.5754,62407.0
2016-09-13 15:50:00,107.77,108.04,107.76,107.78,176604.0,76.5754,76.7673,76.5683,76.5825,176604.0
2016-09-14 09:30:00,107.95,108.07,107.4,107.58,37331.0,76.7033,76.7886,76.3125,76.4404,37331.0
2016-09-14 09:40:00,107.58,107.63,107.43,107.47,20209.0,76.4404,76.4759,76.3338,76.3622,20209.0
2016-09-14 09:50:00,107.48,107.6,107.37,107.55,25346.0,76.3694,76.4546,76.2912,76.4191,25346.0
2016-09-14 10:00:00,107.55,107.71,107.51,107.71,11611.0,76.4191,76.5328,76.3907,76.5328,11611.0
2016-09-14 10:10:00,107.71,107.71,107.46,107.5,14006.0,76.5328,76.5328,76.3551,76.3836,14006.0
2016-09-14 10:20:00,107.52,107.89,107.52,107.71,9148.0,76.3978,76.6607,76.3978,76.5328,9148.0
2016-09-14 10:30:00,107.71,107.91,107.71,107.89,18062.0,76.5328,76.6749,76.5328,76.6607,18062.0
2016-09-14 10:40:00,107.89,107.95,107.79,107.9,13219.0,76.6607,76.7033,76.5896,76.6678,13219.0
2016-09-14 10:50:00,107.93,108.05,107.93,107.98,20224.0,76.6891,76.7744,76.6891,76.7246,20224.0
2016-09-14 11:00:00,107.97,108.01,107.81,107.84,23873.0,76.7175,76.7459,76.6038,76.6251,23873.0
2016-09-14 11:10:00,107.84,108.04,107.81,107.96,14180.0,76.6251,76.7673,76.6038,76.7104,14180.0
2016-09-14 11:20:00,107.97,108.2,107.97,108.1,12833.0,76.7175,76.8809,76.7175,76.8099,12833.0
2016-09-14 11:30:00,108.1,108.13,108.01,108.08,17450.0,76.8099,76.8312,76.7459,76.7957,17450.0
2016-09-14 11:40:00,108.06,108.11,107.93,107.97,10569.0,76.7815,76.817,76.6891,76.7175,10569.0
2016-09-14 11:50:00,107.96,108.16,107.96,108.13,12993.0,76.7104,76.8525,76.7104,76.8312,12993.0
2016-09-14 12:00:00,108.15,108.18,107.9,107.97,29996.0,76.8454,76.8667,76.6678,76.7175,29996.0
2016-09-14 12:10:00,107.97,108.0,107.89,107.92,15395.0,76.7175,76.7388,76.6607,76.682,15395.0
2016-09-14 12:20:00,107.94,107.94,107.84,107.84,16016.0,76.6962,76.6962,76.6251,76.6251,16016.0
2016-09-14 12:30:00,107.86,107.91,107.82,107.82,18250.0,76.6394,76.6749,76.6109,76.6109,18250.0
2016-09-14 12:40:00,107.8,107.86,107.79,107.84,19347.0,76.5967,76.6394,76.5896,76.6251,19347.0
2016-09-14 12:50:00,107.83,107.84,107.77,107.78,22361.0,76.618,76.6251,76.5754,76.5825,22361.0
2016-09-14 13:00:00,107.78,107.9,107.77,107.8,34322.0,76.5825,76.6678,76.5754,76.5967,34322.0
2016-09-14 13:10:00,107.8,107.87,107.72,107.81,52326.0,76.5967,76.6465,76.5399,76.6038,52326.0
2016-09-14 13:20:00,107.8,107.97,107.77,107.96,49657.0,76.5967,76.7175,76.5754,76.7104,49657.0
2016-09-14 13:30:00,107.95,108.02,107.9,108.01,22831.0,76.7033,76.753,76.6678,76.7459,22831.0
2016-09-14 13:40:00,108.02,108.15,107.98,108.06,39934.0,76.753,76.8454,76.7246,76.7815,39934.0
2016-09-14 13:50:00,108.06,108.23,108.04,108.13,80326.0,76.7815,76.9023,76.7673,76.8312,80326.0
2016-09-14 14:00:00,108.13,108.15,107.78,107.78,35910.0,76.8312,76.8454,76.5825,76.5825,35910.0
2016-09-14 14:10:00,107.79,107.92,107.72,107.86,28459.0,76.5896,76.682,76.5399,76.6394,28459.0
2016-09-14 14:20:00,107.84,107.85,107.74,107.82,21515.0,76.6251,76.6323,76.5541,76.6109,21515.0
2016-09-14 14:30:00,107.84,107.86,107.75,107.77,22352.0,76.6251,76.6394,76.5612,76.5754,22352.0
2016-09-14 14:40:00,107.77,107.94,107.74,107.79,15371.0,76.5754,76.6962,76.5541,76.5896,15371.0
2016-09-14 14:50:00,107.79,107.85,107.72,107.77,13409.0,76.5896,76.6323,76.5399,76.5754,13409.0
2016-09-14 15:00:00,107.78,107.82,107.6,107.62,31253.0,76.5825,76.6109,76.4546,76.4688,31253.0
2016-09-14 15:10:00,107.64,107.65,107.59,107.6,29218.0,76.483,76.4901,76.4475,76.4546,29218.0
2016-09-14 15:20:00,107.59,107.63,107.4,107.51,78013.0,76.4475,76.4759,76.3125,76.3907,78013.0
2016-09-14 15:30:00,107.52,107.56,107.49,107.5,54853.0,76.3978,76.4262,76.3765,76.3836,54853.0
2016-09-14 15:40:00,107.5,107.68,107.5,107.66,48600.0,76.3836,76.5115,76.3836,76.4972,48600.0
2016-09-14 15:50:00,107.65,107.65,107.5,107.54,217825.0,76.4901,76.4901,76.3836,76.412,217825.0
2016-09-15 09:30:00,107.46,107.96,107.46,107.66,24395.0,76.3551,76.7104,76.3551,76.4972,24395.0
2016-09-15 09:40:00,107.67,108.2,107.67,108.16,20286.0,76.5044,76.8809,76.5044,76.8525,20286.0
2016-09-15 09:50:00,108.17,108.35,108.03,108.35,11513.0,76.8596,76.9875,76.7601,76.9875,11513.0
2016-09-15 10:00:00,108.37,108.46,108.12,108.42,9356.0,77.0017,77.0657,76.8241,77.0373,9356.0
2016-09-15 10:10:00,108.42,108.7,108.42,108.68,10074.0,77.0373,77.2362,77.0373,77.222,10074.0
2016-09-15 10:20:00,108.67,108.74,108.55,108.62,11428.0,77.2149,77.2646,77.1296,77.1794,11428.0
2016-09-15 10:30:00,108.63,108.63,108.48,108.54,7238.0,77.1865,77.1865,77.0799,77.1225,7238.0
2016-09-15 10:40:00,108.57,108.61,108.44,108.58,8447.0,77.1438,77.1723,77.0515,77.1509,8447.0
2016-09-15 10:50:00,108.6,108.68,108.54,108.62,12624.0,77.1652,77.222,77.1225,77.1794,12624.0
2016-09-15 11:00:00,108.64,108.64,108.51,108.59,12326.0,77.1936,77.1936,77.1012,77.1581,12326.0
2016-09-15 11:10:00,108.6,108.83,108.6,108.83,12357.0,77.1652,77.3286,77.1652,77.3286,12357.0
2016-09-15 11:20:00,108.84,108.9,108.71,108.85,19415.0,77.3357,77.3783,77.2433,77.3428,19415.0
2016-09-15 11:30:00,108.87,108.91,108.78,108.83,13063.0,77.357,77.3854,77.2931,77.3286,13063.0
2016-09-15 11:40:00,108.82,108.89,108.78,108.84,7645.0,77.3215,77.3712,77.2931,77.3357,7645.0
2016-09-15 11:50:00,108.85,108.9,108.65,108.67,12852.0,77.3428,77.3783,77.2007,77.2149,12852.0
2016-09-15 12:00:00,108.65,108.85,108.64,108.8,13524.0,77.2007,77.3428,77.1936,77.3073,13524.0
2016-09-15 12:10:00,108.79,108.88,108.77,108.85,6850.0,77.3002,77.3641,77.286,77.3428,6850.0
2016-09-15 12:20:00,108.83,108.92,108.8,108.8,11906.0,77.3286,77.3925,77.3073,77.3073,11906.0
2016-09-15 12:30:00,108.8,108.81,108.68,108.71,13097.0,77.3073,77.3144,77.222,77.2433,13097.0
2016-09-15 12:40:00,108.69,108.71,108.55,108.62,9284.0,77.2291,77.2433,77.1296,77.1794,9284.0
2016-09-15 12:50:00,108.63,108.72,108.63,108.64,6579.0,77.1865,77.2504,77.1865,77.1936,6579.0
2016-09-15 13:00:00,108.65,108.71,108.61,108.61,14358.0,77.2007,77.2433,77.1723,77.1723,14358.0
2016-09-15 13:10:00,108.59,108.59,108.44,108.52,9649.0,77.1581,77.1581,77.0515,77.1083,9649.0
2016-09-15 13:20:00,108.52,108.67,108.52,108.62,9601.0,77.1083,77.2149,77.1083,77.1794,9601.0
2016-09-15 13:30:00,108.65,108.84,108.65,108.81,7667.0,77.2007,77.3357,77.2007,77.3144,7667.0
2016-09-15 13:40:00,108.8,109.22,108.8,109.16,25857.0,77.3073,77.6057,77.3073,77.5631,25857.0
2016-09-15 13:50:00,109.17,109.33,109.15,109.32,18873.0,77.5702,77.6839,77.556,77.6768,18873.0
2016-09-15 14:00:00,109.3,109.32,109.18,109.28,20916.0,77.6625,77.6768,77.5773,77.6483,20916.0
2016-09-15 14:10:00,109.27,109.47,109.25,109.47,24046.0,77.6412,77.7833,77.627,77.7833,24046.0
2016-09-15 14:20:00,109.48,109.58,109.46,109.48,17225.0,77.7904,77.8615,77.7762,77.7904,17225.0
2016-09-15 14:30:00,109.51,109.53,109.46,109.47,14898.0,77.8118,77.826,77.7762,77.7833,14898.0
2016-09-15 14:40:00,109.48,109.54,109.43,109.47,26060.0,77.7904,77.8331,77.7549,77.7833,26060.0
2016-09-15 14:50:00,109.46,109.51,109.44,109.45,16558.0,77.7762,77.8118,77.762,77.7691,16558.0
2016-09-15 15:00:00,109.45,109.52,109.44,109.5,17971.0,77.7691,77.8189,77.762,77.8047,17971.0
2016-09-15 15:10:00,109.49,109.49,109.36,109.37,19402.0,77.7975,77.7975,77.7052,77.7123,19402.0
2016-09-15 15:20:00,109.37,109.5,109.35,109.47,26641.0,77.7123,77.8047,77.6981,77.7833,26641.0
2016-09-15 15:30:00,109.47,109.51,109.38,109.51,32934.0,77.7833,77.8118,77.7194,77.8118,32934.0
2016-09-15 15:40:00,109.51,109.53,109.41,109.45,38008.0,77.8118,77.826,77.7407,77.7691,38008.0
2016-09-15 15:50:00,109.42,109.44,109.23,109.28,140111.0,77.7478,77.762,77.6128,77.6483,140111.0
2016-09-16 09:30:00,109.01,109.48,107.78,108.55,323155.0,77.4565,77.7904,76.5825,77.1296,323155.0
2016-09-16 09:40:00,108.53,109.03,108.5,108.93,58128.0,77.1154,77.4707,77.0941,77.3996,58128.0
2016-09-16 09:50:00,108.89,108.94,108.44,108.78,25778.0,77.3712,77.4067,77.0515,77.2931,25778.0
2016-09-16 10:00:00,108.77,108.77,108.54,108.68,26721.0,77.286,77.286,77.1225,77.222,26721.0
2016-09-16 10:10:00,108.71,108.9,108.69,108.82,16995.0,77.2433,77.3783,77.2291,77.3215,16995.0
2016-09-16 10:20:00,108.84,108.9,108.77,108.9,15462.0,77.3357,77.3783,77.286,77.3783,15462.0
2016-09-16 10:30:00,108.9,109.07,108.88,109.04,14885.0,77.3783,77.4991,77.3641,77.4778,14885.0
2016-09-16 10:40:00,109.01,109.28,109.0,109.26,16462.0,77.4565,77.6483,77.4494,77.6341,16462.0
2016-09-16 10:50:00,109.26,109.28,109.09,109.17,23965.0,77.6341,77.6483,77.5133,77.5702,23965.0
2016-09-16 11:00:00,109.17,109.26,109.04,109.24,25418.0,77.5702,77.6341,77.4778,77.6199,25418.0
2016-09-16 11:10:00,109.23,109.35,109.14,109.14,19126.0,77.6128,77.6981,77.5489,77.5489,19126.0
2016-09-16 11:20:00,109.14,109.19,109.05,109.07,11628.0,77.5489,77.5844,77.4849,77.4991,11628.0
2016-09-16 11:30:00,109.1,109.31,109.1,109.31,10627.0,77.5204,77.6696,77.5204,77.6696,10627.0
2016-09-16 11:40:00,109.32,109.36,109.25,109.3,11437.0,77.6768,77.7052,77.627,77.6625,11437.0
2016-09-16 11:50:00,109.29,109.4,109.27,109.3,11935.0,77.6554,77.7336,77.6412,77.6625,11935.0
2016-09-16 12:00:00,109.33,109.41,109.29,109.39,11540.0,77.6839,77.7407,77.6554,77.7265,11540.0
2016-09-16 12:10:00,109.39,109.78,109.27,109.62,105344.0,77.7265,78.0036,77.6412,77.8899,105344.0
2016-09-16 12:20:00,109.62,109.68,109.49,109.57,27056.0,77.8899,77.9325,77.7975,77.8544,27056.0
2016-09-16 12:30:00,109.56,109.56,109.42,109.42,12822.0,77.8473,77.8473,77.7478,77.7478,12822.0
2016-09-16 12:40:00,109.43,109.51,109.33,109.46,19064.0,77.7549,77.8118,77.6839,77.7762,19064.0
2016-09-16 12:50:00,109.46,109.53,109.39,109.46,51146.0,77.7762,77.826,77.7265,77.7762,51146.0
2016-09-16 13:00:00,109.45,109.46,109.29,109.31,11634.0,77.7691,77.7762,77.6554,77.6696,11634.0
2016-09-16 13:10:00,109.32,109.44,109.31,109.43,18750.0,77.6768,77.762,77.6696,77.7549,18750.0
2016-09-16 13:20:00,109.41,109.51,109.4,109.45,16003.0,77.7407,77.8118,77.7336,77.7691,16003.0
2016-09-16 13:30:00,109.45,109.45,109.26,109.35,12569.0,77.7691,77.7691,77.6341,77.6981,12569.0
2016-09-16 13:40:00,109.36,109.37,109.17,109.27,13456.0,77.7052,77.7123,77.5702,77.6412,13456.0
2016-09-16 13:50:00,109.29,109.3,109.22,109.23,9681.0,77.6554,77.6625,77.6057,77.6128,9681.0
2016-09-16 14:00:00,109.24,109.49,109.2,109.43,22637.0,77.6199,77.7975,77.5915,77.7549,22637.0
2016-09-16 14:10:00,109.42,109.47,109.35,109.42,26195.0,77.7478,77.7833,77.6981,77.7478,26195.0
2016-09-16 14:20:00,109.42,109.46,109.39,109.41,11988.0,77.7478,77.7762,77.7265,77.7407,11988.0
2016-09-16 14:30:00,109.43,109.51,109.38,109.4,15412.0,77.7549,77.8118,77.7194,77.7336,15412.0
2016-09-16 14:40:00,109.4,109.52,109.38,109.45,22471.0,77.7336,77.8189,77.7194,77.7691,22471.0
2016-09-16 14:50:00,109.44,109.46,109.37,109.37,19347.0,77.762,77.7762,77.7123,77.7123,19347.0
2016-09-16 15:00:00,109.39,109.41,109.34,109.39,22404.0,77.7265,77.7407,77.691,77.7265,22404.0
2016-09-16 15:10:00,109.39,109.44,109.35,109.38,22776.0,77.7265,77.762,77.6981,77.7194,22776.0
2016-09-16 15:20:00,109.37,109.51,109.37,109.47,22416.0,77.7123,77.8118,77.7123,77.7833,22416.0
2016-09-16 15:30:00,109.48,109.71,109.48,109.69,47722.0,77.7904,77.9539,77.7904,77.9397,47722.0
2016-09-16 15:40:00,109.69,109.77,109.6,109.72,79670.0,77.9397,77.9965,77.8757,77.961,79670.0
2016-09-16 15:50:00,109.73,109.8,109.59,109.65,174902.0,77.9681,78.0178,77.8686,77.9112,174902.0
2016-09-19 09:30:00,109.95,110.02,109.68,109.92,75853.0,78.1244,78.1741,77.9325,78.1031,75853.0
2016-09-19 09:40:00,109.94,110.27,109.94,110.21,29915.0,78.1173,78.3518,78.1173,78.3091,29915.0
2016-09-19 09:50:00,110.21,110.32,110.04,110.21,17714.0,78.3091,78.3873,78.1883,78.3091,17714.0
2016-09-19 10:00:00,110.23,110.35,110.2,110.33,23646.0,78.3233,78.4086,78.302,78.3944,23646.0
2016-09-19 10:10:00,110.32,110.33,109.92,110.01,32915.0,78.3873,78.3944,78.1031,78.167,32915.0
2016-09-19 10:20:00,110.02,110.05,109.9,110.05,9876.0,78.1741,78.1955,78.0889,78.1955,9876.0
2016-09-19 10:30:00,110.06,110.24,109.97,109.98,11608.0,78.2026,78.3305,78.1386,78.1457,11608.0
2016-09-19 10:40:00,110.04,110.06,109.93,110.03,8359.0,78.1883,78.2026,78.1102,78.1812,8359.0
2016-09-19 10:50:00,110.05,110.05,109.91,109.91,10036.0,78.1955,78.1955,78.096,78.096,10036.0
2016-09-19 11:00:00,109.93,109.95,109.84,109.95,18784.0,78.1102,78.1244,78.0462,78.1244,18784.0
2016-09-19 11:10:00,109.94,109.94,109.83,109.85,14430.0,78.1173,78.1173,78.0391,78.0533,14430.0
2016-09-19 11:20:00,109.85,109.97,109.82,109.97,31843.0,78.0533,78.1386,78.032,78.1386,31843.0
2016-09-19 11:30:00,109.98,110.25,109.94,110.1,45564.0,78.1457,78.3376,78.1173,78.231,45564.0
2016-09-19 11:40:00,110.12,110.21,110.1,110.14,11441.0,78.2452,78.3091,78.231,78.2594,11441.0
2016-09-19 11:50:00,110.12,110.16,109.97,110.0,22673.0,78.2452,78.2736,78.1386,78.1599,22673.0
2016-09-19 12:00:00,110.0,110.06,109.95,109.96,7886.0,78.1599,78.2026,78.1244,78.1315,7886.0
2016-09-19 12:10:00,109.97,109.99,109.94,109.95,31252.0,78.1386,78.1528,78.1173,78.1244,31252.0
2016-09-19 12:20:00,109.95,109.99,109.9,109.97,9902.0,78.1244,78.1528,78.0889,78.1386,9902.0
2016-09-19 12:30:00,109.96,110.03,109.95,109.97,14358.0,78.1315,78.1812,78.1244,78.1386,14358.0
2016-09-19 12:40:00,109.96,110.03,109.96,109.98,7572.0,78.1315,78.1812,78.1315,78.1457,7572.0
2016-09-19 12:50:00,109.98,110.06,109.98,110.01,15938.0,78.1457,78.2026,78.1457,78.167,15938.0
2016-09-19 13:00:00,110.0,110.05,109.98,110.02,13274.0,78.1599,78.1955,78.1457,78.1741,13274.0
2016-09-19 13:10:00,110.03,110.05,109.99,110.01,14504.0,78.1812,78.1955,78.1528,78.167,14504.0
2016-09-19 13:20:00,110.02,110.02,109.85,109.86,18693.0,78.1741,78.1741,78.0533,78.0604,18693.0
2016-09-19 13:30:00,109.87,109.88,109.74,109.75,34863.0,78.0676,78.0747,77.9752,77.9823,34863.0
2016-09-19 13:40:00,109.74,109.84,109.73,109.84,21665.0,77.9752,78.0462,77.9681,78.0462,21665.0
2016-09-19 13:50:00,109.83,109.84,109.79,109.83,14343.0,78.0391,78.0462,78.0107,78.0391,14343.0
2016-09-19 14:00:00,109.85,109.97,109.84,109.92,5138.0,78.0533,78.1386,78.0462,78.1031,5138.0
2016-09-19 14:10:00,109.91,109.98,109.89,109.98,10637.0,78.096,78.1457,78.0818,78.1457,10637.0
2016-09-19 14:20:00,109.95,109.95,109.88,109.94,7985.0,78.1244,78.1244,78.0747,78.1173,7985.0
2016-09-19 14:30:00,109.91,109.98,109.89,109.93,6314.0,78.096,78.1457,78.0818,78.1102,6314.0
2016-09-19 14:40:00,109.93,110.08,109.93,110.01,14806.0,78.1102,78.2168,78.1102,78.167,14806.0
2016-09-19 14:50:00,110.01,110.04,109.98,110.02,42198.0,78.167,78.1883,78.1457,78.1741,42198.0
2016-09-19 15:00:00,110.03,110.16,110.01,110.03,20419.0,78.1812,78.2736,78.167,78.1812,20419.0
2016-09-19 15:10:00,110.02,110.03,109.86,109.91,22090.0,78.1741,78.1812,78.0604,78.096,22090.0
2016-09-19 15:20:00,109.89,110.0,109.87,109.87,18394.0,78.0818,78.1599,78.0676,78.0676,18394.0
2016-09-19 15:30:00,109.87,109.9,109.74,109.86,27949.0,78.0676,78.0889,77.9752,78.0604,27949.0
2016-09-19 15:40:00,109.86,109.94,109.79,109.89,23633.0,78.0604,78.1173,78.0107,78.0818,23633.0
2016-09-19 15:50:00,109.88,109.94,109.74,109.76,69683.0,78.0747,78.1173,77.9752,77.9894,69683.0
2016-09-20 09:30:00,109.9,110.01,109.6,110.01,54649.0,78.0889,78.167,77.8757,78.167,54649.0
2016-09-20 09:40:00,110.04,110.34,109.89,109.97,13308.0,78.1883,78.4015,78.0818,78.1386,13308.0
2016-09-20 09:50:00,109.99,110.18,109.99,110.15,10323.0,78.1528,78.2878,78.1528,78.2665,10323.0
2016-09-20 10:00:00,110.16,110.2,110.01,110.05,11242.0,78.2736,78.302,78.167,78.1955,11242.0
2016-09-20 10:10:00,110.04,110.27,109.99,110.23,15478.0,78.1883,78.3518,78.1528,78.3233,15478.0
2016-09-20 10:20:00,110.22,110.24,110.05,110.15,20994.0,78.3162,78.3305,78.1955,78.2665,20994.0
2016-09-20 10:30:00,110.08,110.08,109.62,109.68,12085.0,78.2168,78.2168,77.8899,77.9325,12085.0
2016-09-20 10:40:00,109.67,109.7,109.51,109.65,8700.0,77.9254,77.9468,77.8118,77.9112,8700.0
2016-09-20 10:50:00,109.6,109.6,109.49,109.52,9378.0,77.8757,77.8757,77.7975,77.8189,9378.0
2016-09-20 11:00:00,109.55,109.6,109.44,109.44,11698.0,77.8402,77.8757,77.762,77.762,11698.0
2016-09-20 11:10:00,109.44,109.5,109.4,109.43,11365.0,77.762,77.8047,77.7336,77.7549,11365.0
2016-09-20 11:20:00,109.44,109.46,109.18,109.2,28660.0,77.762,77.7762,77.5773,77.5915,28660.0
2016-09-20 11:30:00,109.23,109.26,109.2,109.23,24399.0,77.6128,77.6341,77.5915,77.6128,24399.0
2016-09-20 11:40:00,109.24,109.31,109.21,109.25,14865.0,77.6199,77.6696,77.5986,77.627,14865.0
2016-09-20 11:50:00,109.25,109.28,109.13,109.15,19215.0,77.627,77.6483,77.5417,77.556,19215.0
2016-09-20 12:00:00,109.13,109.27,109.13,109.18,22473.0,77.5417,77.6412,77.5417,77.5773,22473.0
2016-09-20 12:10:00,109.18,109.21,109.15,109.17,10100.0,77.5773,77.5986,77.556,77.5702,10100.0
2016-09-20 12:20:00,109.17,109.25,109.16,109.2,19815.0,77.5702,77.627,77.5631,77.5915,19815.0
2016-09-20 12:30:00,109.21,109.28,109.14,109.16,17673.0,77.5986,77.6483,77.5489,77.5631,17673.0
2016-09-20 12:40:00,109.17,109.21,109.01,109.02,21351.0,77.5702,77.5986,77.4565,77.4636,21351.0
2016-09-20 12:50:00,109.03,109.13,109.03,109.08,12266.0,77.4707,77.5417,77.4707,77.5062,12266.0
2016-09-20 13:00:00,109.08,109.1,109.0,109.0,11275.0,77.5062,77.5204,77.4494,77.4494,11275.0
2016-09-20 13:10:00,109.01,109.15,109.0,109.14,16942.0,77.4565,77.556,77.4494,77.5489,16942.0
2016-09-20 13:20:00,109.14,109.24,109.12,109.21,16439.0,77.5489,77.6199,77.5346,77.5986,16439.0
2016-09-20 13:30:00,109.22,109.24,109.17,109.22,20900.0,77.6057,77.6199,77.5702,77.6057,20900.0
2016-09-20 13:40:00,109.22,109.22,109.15,109.19,14240.0,77.6057,77.6057,77.556,77.5844,14240.0
2016-09-20 13:50:00,109.2,109.26,109.15,109.24,15506.0,77.5915,77.6341,77.556,77.6199,15506.0
2016-09-20 14:00:00,109.23,109.3,109.23,109.26,20340.0,77.6128,77.6625,77.6128,77.6341,20340.0
2016-09-20 14:10:00,109.27,109.29,109.22,109.26,12350.0,77.6412,77.6554,77.6057,77.6341,12350.0
2016-09-20 14:20:00,109.27,109.27,109.1,109.11,17326.0,77.6412,77.6412,77.5204,77.5275,17326.0
2016-09-20 14:30:00,109.1,109.23,109.1,109.22,13247.0,77.5204,77.6128,77.5204,77.6057,13247.0
2016-09-20 14:40:00,109.23,109.25,109.1,109.13,17543.0,77.6128,77.627,77.5204,77.5417,17543.0
2016-09-20 14:50:00,109.14,109.24,109.09,109.16,39365.0,77.5489,77.6199,77.5133,77.5631,39365.0
2016-09-20 15:00:00,109.18,109.2,109.07,109.07,35284.0,77.5773,77.5915,77.4991,77.4991,35284.0
2016-09-20 15:10:00,109.08,109.2,109.06,109.17,35647.0,77.5062,77.5915,77.492,77.5702,35647.0
2016-09-20 15:20:00,109.18,109.25,109.17,109.21,20426.0,77.5773,77.627,77.5702,77.5986,20426.0
2016-09-20 15:30:00,109.2,109.2,109.08,109.15,25135.0,77.5915,77.5915,77.5062,77.556,25135.0
2016-09-20 15:40:00,109.16,109.21,109.12,109.21,30966.0,77.5631,77.5986,77.5346,77.5986,30966.0
2016-09-20 15:50:00,109.2,109.2,108.94,108.94,91862.0,77.5915,77.5915,77.4067,77.4067,91862.0
2016-09-21 09:30:00,108.98,109.34,108.46,109.34,31315.0,77.4352,77.691,77.0657,77.691,31315.0
2016-09-21 09:40:00,109.32,109.36,109.1,109.28,15719.0,77.6768,77.7052,77.5204,77.6483,15719.0
2016-09-21 09:50:00,109.28,109.65,109.28,109.51,10893.0,77.6483,77.9112,77.6483,77.8118,10893.0
2016-09-21 10:00:00,109.53,109.53,109.32,109.34,11788.0,77.826,77.826,77.6768,77.691,11788.0
2016-09-21 10:10:00,109.31,109.4,109.24,109.26,13181.0,77.6696,77.7336,77.6199,77.6341,13181.0
2016-09-21 10:20:00,109.27,109.32,109.24,109.29,10304.0,77.6412,77.6768,77.6199,77.6554,10304.0
2016-09-21 10:30:00,109.29,109.29,109.08,109.11,19655.0,77.6554,77.6554,77.5062,77.5275,19655.0
2016-09-21 10:40:00,109.11,109.11,108.91,108.92,21195.0,77.5275,77.5275,77.3854,77.3925,21195.0
2016-09-21 10:50:00,108.91,108.95,108.6,108.61,43565.0,77.3854,77.4139,77.1652,77.1723,43565.0
2016-09-21 11:00:00,108.63,108.65,108.43,108.43,53801.0,77.1865,77.2007,77.0444,77.0444,53801.0
2016-09-21 11:10:00,108.46,108.54,108.37,108.48,19890.0,77.0657,77.1225,77.0017,77.0799,19890.0
2016-09-21 11:20:00,108.48,108.63,108.44,108.63,24485.0,77.0799,77.1865,77.0515,77.1865,24485.0
2016-09-21 11:30:00,108.62,108.65,108.56,108.59,21675.0,77.1794,77.2007,77.1367,77.1581,21675.0
2016-09-21 11:40:00,108.59,108.66,108.56,108.61,31825.0,77.1581,77.2078,77.1367,77.1723,31825.0
2016-09-21 11:50:00,108.61,108.66,108.58,108.6,27040.0,77.1723,77.2078,77.1509,77.1652,27040.0
2016-09-21 12:00:00,108.6,108.74,108.58,108.68,47639.0,77.1652,77.2646,77.1509,77.222,47639.0
2016-09-21 12:10:00,108.68,108.71,108.36,108.4,19355.0,77.222,77.2433,76.9946,77.0231,19355.0
2016-09-21 12:20:00,108.4,108.46,108.36,108.4,14086.0,77.0231,77.0657,76.9946,77.0231,14086.0
2016-09-21 12:30:00,108.41,108.44,108.3,108.4,17854.0,77.0302,77.0515,76.952,77.0231,17854.0
2016-09-21 12:40:00,108.43,108.43,108.36,108.36,15741.0,77.0444,77.0444,76.9946,76.9946,15741.0
2016-09-21 12:50:00,108.39,108.5,108.39,108.41,46449.0,77.0159,77.0941,77.0159,77.0302,46449.0
2016-09-21 13:00:00,108.4,108.47,108.38,108.4,41909.0,77.0231,77.0728,77.0088,77.0231,41909.0
2016-09-21 13:10:00,108.4,108.41,108.34,108.35,22645.0,77.0231,77.0302,76.9804,76.9875,22645.0
2016-09-21 13:20:00,108.36,108.41,108.3,108.34,23371.0,76.9946,77.0302,76.952,76.9804,23371.0
2016-09-21 13:30:00,108.39,108.53,108.35,108.5,12276.0,77.0159,77.1154,76.9875,77.0941,12276.0
2016-09-21 13:40:00,108.52,108.52,108.37,108.42,9400.0,77.1083,77.1083,77.0017,77.0373,9400.0
2016-09-21 13:50:00,108.43,108.48,108.37,108.45,19169.0,77.0444,77.0799,77.0017,77.0586,19169.0
2016-09-21 14:00:00,108.46,108.78,108.35,108.44,54126.0,77.0657,77.2931,76.9875,77.0515,54126.0
2016-09-21 14:10:00,108.45,108.63,108.42,108.47,28711.0,77.0586,77.1865,77.0373,77.0728,28711.0
2016-09-21 14:20:00,108.49,108.5,108.22,108.38,23966.0,77.087,77.0941,76.8952,77.0088,23966.0
2016-09-21 14:30:00,108.37,108.67,108.36,108.61,48703.0,77.0017,77.2149,76.9946,77.1723,48703.0
2016-09-21 14:40:00,108.61,108.74,108.57,108.64,23250.0,77.1723,77.2646,77.1438,77.1936,23250.0
2016-09-21 14:50:00,108.65,108.73,108.53,108.61,56430.0,77.2007,77.2575,77.1154,77.1723,56430.0
2016-09-21 15:00:00,108.65,108.75,108.6,108.75,34174.0,77.2007,77.2717,77.1652,77.2717,34174.0
2016-09-21 15:10:00,108.75,108.92,108.69,108.79,56966.0,77.2717,77.3925,77.2291,77.3002,56966.0
2016-09-21 15:20:00,108.79,108.85,108.71,108.76,77861.0,77.3002,77.3428,77.2433,77.2788,77861.0
2016-09-21 15:30:00,108.77,108.84,108.69,108.8,72223.0,77.286,77.3357,77.2291,77.3073,72223.0
2016-09-21 15:40:00,108.8,108.96,108.8,108.94,162888.0,77.3073,77.421,77.3073,77.4067,162888.0
2016-09-21 15:50:00,108.95,109.02,108.8,108.91,137483.0,77.4139,77.4636,77.3073,77.3854,137483.0
2016-09-22 09:30:00,109.32,109.44,109.01,109.12,28879.0,77.6768,77.762,77.4565,77.5346,28879.0
2016-09-22 09:40:00,109.15,109.17,108.9,109.08,13677.0,77.556,77.5702,77.3783,77.5062,13677.0
2016-09-22 09:50:00,109.08,109.09,108.91,108.91,19056.0,77.5062,77.5133,77.3854,77.3854,19056.0
2016-09-22 10:00:00,108.89,109.21,108.89,109.17,26982.0,77.3712,77.5986,77.3712,77.5702,26982.0
2016-09-22 10:10:00,109.16,109.21,109.1,109.16,13538.0,77.5631,77.5986,77.5204,77.5631,13538.0
2016-09-22 10:20:00,109.12,109.12,108.87,108.93,8279.0,77.5346,77.5346,77.357,77.3996,8279.0
2016-09-22 10:30:00,108.96,109.0,108.92,108.94,9997.0,77.421,77.4494,77.3925,77.4067,9997.0
2016-09-22 10:40:00,108.93,108.93,108.73,108.78,26616.0,77.3996,77.3996,77.2575,77.2931,26616.0
2016-09-22 10:50:00,108.76,108.83,108.73,108.75,24706.0,77.2788,77.3286,77.2575,77.2717,24706.0
2016-09-22 11:00:00,108.75,108.76,108.6,108.62,17909.0,77.2717,77.2788,77.1652,77.1794,17909.0
2016-09-22 11:10:00,108.63,108.67,108.56,108.64,44122.0,77.1865,77.2149,77.1367,77.1936,44122.0
2016-09-22 11:20:00,108.63,108.63,108.52,108.54,20087.0,77.1865,77.1865,77.1083,77.1225,20087.0
2016-09-22 11:30:00,108.53,108.81,108.52,108.79,12735.0,77.1154,77.3144,77.1083,77.3002,12735.0
2016-09-22 11:40:00,108.81,108.84,108.77,108.78,7780.0,77.3144,77.3357,77.286,77.2931,7780.0
2016-09-22 11:50:00,108.78,108.82,108.72,108.73,17041.0,77.2931,77.3215,77.2504,77.2575,17041.0
2016-09-22 12:00:00,108.73,108.74,108.63,108.66,9809.0,77.2575,77.2646,77.1865,77.2078,9809.0
2016-09-22 12:10:00,108.65,108.67,108.54,108.54,10952.0,77.2007,77.2149,77.1225,77.1225,10952.0
2016-09-22 12:20:00,108.54,108.6,108.53,108.59,8623.0,77.1225,77.1652,77.1154,77.1581,8623.0
2016-09-22 12:30:00,108.6,108.61,108.44,108.44,15553.0,77.1652,77.1723,77.0515,77.0515,15553.0
2016-09-22 12:40:00,108.43,108.48,108.36,108.45,11161.0,77.0444,77.0799,76.9946,77.0586,11161.0
2016-09-22 12:50:00,108.46,108.46,108.33,108.4,13455.0,77.0657,77.0657,76.9733,77.0231,13455.0
2016-09-22 13:00:00,108.39,108.48,108.38,108.46,12727.0,77.0159,77.0799,77.0088,77.0657,12727.0
2016-09-22 13:10:00,108.45,108.47,108.39,108.39,15678.0,77.0586,77.0728,77.0159,77.0159,15678.0
2016-09-22 13:20:00,108.41,108.44,108.37,108.37,21307.0,77.0302,77.0515,77.0017,77.0017,21307.0
2016-09-22 13:30:00,108.36,108.42,108.34,108.38,34506.0,76.9946,77.0373,76.9804,77.0088,34506.0
2016-09-22 13:40:00,108.39,108.41,108.26,108.31,45406.0,77.0159,77.0302,76.9236,76.9591,45406.0
2016-09-22 13:50:00,108.34,108.38,108.28,108.34,10312.0,76.9804,77.0088,76.9378,76.9804,10312.0
2016-09-22 14:00:00,108.33,108.51,108.3,108.48,19420.0,76.9733,77.1012,76.952,77.0799,19420.0
2016-09-22 14:10:00,108.48,108.48,108.29,108.32,17348.0,77.0799,77.0799,76.9449,76.9662,17348.0
2016-09-22 14:20:00,108.31,108.4,108.28,108.3,20979.0,76.9591,77.0231,76.9378,76.952,20979.0
2016-09-22 14:30:00,108.31,108.38,108.26,108.37,13743.0,76.9591,77.0088,76.9236,77.0017,13743.0
2016-09-22 14:40:00,108.37,108.42,108.34,108.34,11216.0,77.0017,77.0373,76.9804,76.9804,11216.0
2016-09-22 14:50:00,108.33,108.43,108.29,108.42,19352.0,76.9733,77.0444,76.9449,77.0373,19352.0
2016-09-22 15:00:00,108.44,108.47,108.37,108.42,26495.0,77.0515,77.0728,77.0017,77.0373,26495.0
2016-09-22 15:10:00,108.41,108.43,108.34,108.38,17857.0,77.0302,77.0444,76.9804,77.0088,17857.0
2016-09-22 15:20:00,108.38,108.39,108.28,108.28,27569.0,77.0088,77.0159,76.9378,76.9378,27569.0
2016-09-22 15:30:00,108.29,108.41,108.29,108.4,28570.0,76.9449,77.0302,76.9449,77.0231,28570.0
2016-09-22 15:40:00,108.4,108.42,108.36,108.39,35378.0,77.0231,77.0373,76.9946,77.0159,35378.0
2016-09-22 15:50:00,108.4,108.49,108.31,108.42,106572.0,77.0231,77.087,76.9591,77.0373,106572.0
2016-09-23 09:30:00,108.01,108.22,107.59,107.6,54368.0,76.7459,76.8952,76.4475,76.4546,54368.0
2016-09-23 09:40:00,107.58,107.59,106.57,106.75,102380.0,76.4404,76.4475,75.7228,75.8507,102380.0
2016-09-23 09:50:00,106.8,107.37,106.77,107.27,76130.0,75.8862,76.2912,75.8649,76.2201,76130.0
2016-09-23 10:00:00,107.24,107.32,107.17,107.27,70604.0,76.1988,76.2557,76.1491,76.2201,70604.0
2016-09-23 10:10:00,107.25,107.43,107.2,107.39,39079.0,76.2059,76.3338,76.1704,76.3054,39079.0
2016-09-23 10:20:00,107.41,107.78,107.35,107.73,23294.0,76.3196,76.5825,76.277,76.547,23294.0
2016-09-23 10:30:00,107.75,107.78,107.65,107.72,29952.0,76.5612,76.5825,76.4901,76.5399,29952.0
2016-09-23 10:40:00,107.73,107.84,107.71,107.73,25115.0,76.547,76.6251,76.5328,76.547,25115.0
2016-09-23 10:50:00,107.72,107.82,107.66,107.69,22865.0,76.5399,76.6109,76.4972,76.5186,22865.0
2016-09-23 11:00:00,107.7,107.71,107.48,107.62,17029.0,76.5257,76.5328,76.3694,76.4688,17029.0
2016-09-23 11:10:00,107.61,107.7,107.58,107.59,20498.0,76.4617,76.5257,76.4404,76.4475,20498.0
2016-09-23 11:20:00,107.59,107.6,107.43,107.47,20256.0,76.4475,76.4546,76.3338,76.3622,20256.0
2016-09-23 11:30:00,107.48,107.61,107.44,107.53,29784.0,76.3694,76.4617,76.3409,76.4049,29784.0
2016-09-23 11:40:00,107.51,107.52,107.35,107.35,16924.0,76.3907,76.3978,76.277,76.277,16924.0
2016-09-23 11:50:00,107.36,107.41,107.33,107.35,17416.0,76.2841,76.3196,76.2628,76.277,17416.0
2016-09-23 12:00:00,107.34,107.37,107.29,107.29,9406.0,76.2699,76.2912,76.2343,76.2343,9406.0
2016-09-23 12:10:00,107.28,107.33,107.17,107.33,7425.0,76.2272,76.2628,76.1491,76.2628,7425.0
2016-09-23 12:20:00,107.34,107.34,107.29,107.32,11277.0,76.2699,76.2699,76.2343,76.2557,11277.0
2016-09-23 12:30:00,107.32,107.34,107.27,107.33,13102.0,76.2557,76.2699,76.2201,76.2628,13102.0
2016-09-23 12:40:00,107.33,107.34,107.2,107.21,10448.0,76.2628,76.2699,76.1704,76.1775,10448.0
2016-09-23 12:50:00,107.22,107.26,107.19,107.21,12045.0,76.1846,76.213,76.1633,76.1775,12045.0
2016-09-23 13:00:00,107.21,107.24,107.17,107.2,9717.0,76.1775,76.1988,76.1491,76.1704,9717.0
2016-09-23 13:10:00,107.19,107.19,107.14,107.16,11277.0,76.1633,76.1633,76.1278,76.142,11277.0
2016-09-23 13:20:00,107.18,107.27,107.18,107.23,10587.0,76.1562,76.2201,76.1562,76.1917,10587.0
2016-09-23 13:30:00,107.23,107.23,107.14,107.17,6409.0,76.1917,76.1917,76.1278,76.1491,6409.0
2016-09-23 13:40:00,107.17,107.17,106.9,106.91,12118.0,76.1491,76.1491,75.9572,75.9643,12118.0
2016-09-23 13:50:00,106.91,106.91,106.82,106.89,21507.0,75.9643,75.9643,75.9004,75.9501,21507.0
2016-09-23 14:00:00,106.88,106.93,106.85,106.87,20854.0,75.943,75.9786,75.9217,75.9359,20854.0
2016-09-23 14:10:00,106.89,106.91,106.83,106.87,18815.0,75.9501,75.9643,75.9075,75.9359,18815.0
2016-09-23 14:20:00,106.88,106.98,106.83,106.97,16403.0,75.943,76.0141,75.9075,76.007,16403.0
2016-09-23 14:30:00,106.97,106.97,106.85,106.85,13625.0,76.007,76.007,75.9217,75.9217,13625.0
2016-09-23 14:40:00,106.84,106.9,106.81,106.88,13578.0,75.9146,75.9572,75.8933,75.943,13578.0
2016-09-23 14:50:00,106.89,106.92,106.84,106.88,15252.0,75.9501,75.9714,75.9146,75.943,15252.0
2016-09-23 15:00:00,106.9,106.9,106.74,106.76,13482.0,75.9572,75.9572,75.8435,75.8578,13482.0
2016-09-23 15:10:00,106.75,106.81,106.7,106.7,23779.0,75.8507,75.8933,75.8151,75.8151,23779.0
2016-09-23 15:20:00,106.69,106.69,106.57,106.62,39041.0,75.808,75.808,75.7228,75.7583,39041.0
2016-09-23 15:30:00,106.64,106.86,106.6,106.67,60846.0,75.7725,75.9288,75.7441,75.7938,60846.0
2016-09-23 15:40:00,106.66,106.66,106.47,106.5,65744.0,75.7867,75.7867,75.6517,75.673,65744.0
2016-09-23 15:50:00,106.5,106.65,106.36,106.5,254190.0,75.673,75.7796,75.5735,75.673,254190.0
2016-09-26 09:30:00,106.18,106.18,105.3,105.32,88938.0,75.4456,75.4456,74.8204,74.8346,88938.0
2016-09-26 09:40:00,105.31,105.7,105.29,105.7,65883.0,74.8275,75.1046,74.8133,75.1046,65883.0
2016-09-26 09:50:00,105.69,105.98,105.65,105.94,28684.0,75.0975,75.3035,75.0691,75.2751,28684.0
2016-09-26 10:00:00,105.93,105.96,105.76,105.87,28414.0,75.268,75.2893,75.1472,75.2254,28414.0
2016-09-26 10:10:00,105.88,105.97,105.83,105.96,21875.0,75.2325,75.2964,75.197,75.2893,21875.0
2016-09-26 10:20:00,105.97,106.0,105.76,105.83,13697.0,75.2964,75.3177,75.1472,75.197,13697.0
2016-09-26 10:30:00,105.82,105.96,105.69,105.71,17280.0,75.1898,75.2893,75.0975,75.1117,17280.0
2016-09-26 10:40:00,105.72,105.72,105.52,105.55,29830.0,75.1188,75.1188,74.9767,74.998,29830.0
2016-09-26 10:50:00,105.55,105.74,105.54,105.67,16380.0,74.998,75.133,74.9909,75.0833,16380.0
2016-09-26 11:00:00,105.67,105.68,105.53,105.54,16068.0,75.0833,75.0904,74.9838,74.9909,16068.0
2016-09-26 11:10:00,105.55,105.6,105.39,105.44,18673.0,74.998,75.0335,74.8843,74.9198,18673.0
2016-09-26 11:20:00,105.42,105.52,105.41,105.43,13480.0,74.9056,74.9767,74.8985,74.9127,13480.0
2016-09-26 11:30:00,105.44,105.5,105.37,105.49,6019.0,74.9198,74.9625,74.8701,74.9554,6019.0
2016-09-26 11:40:00,105.47,105.5,105.39,105.41,15849.0,74.9412,74.9625,74.8843,74.8985,15849.0
2016-09-26 11:50:00,105.41,105.46,105.4,105.45,8501.0,74.8985,74.934,74.8914,74.9269,8501.0
2016-09-26 12:00:00,105.45,105.5,105.4,105.48,32174.0,74.9269,74.9625,74.8914,74.9483,32174.0
2016-09-26 12:10:00,105.47,105.6,105.47,105.52,18784.0,74.9412,75.0335,74.9412,74.9767,18784.0
2016-09-26 12:20:00,105.51,105.57,105.48,105.56,10047.0,74.9696,75.0122,74.9483,75.0051,10047.0
2016-09-26 12:30:00,105.57,105.65,105.54,105.57,14079.0,75.0122,75.0691,74.9909,75.0122,14079.0
2016-09-26 12:40:00,105.56,105.56,105.29,105.32,12449.0,75.0051,75.0051,74.8133,74.8346,12449.0
2016-09-26 12:50:00,105.33,105.43,105.31,105.32,15613.0,74.8417,74.9127,74.8275,74.8346,15613.0
2016-09-26 13:00:00,105.34,105.41,105.28,105.3,7650.0,74.8488,74.8985,74.8062,74.8204,7650.0
2016-09-26 13:10:00,105.28,105.36,105.27,105.28,6960.0,74.8062,74.863,74.799,74.8062,6960.0
2016-09-26 13:20:00,105.26,105.27,105.14,105.15,4644.0,74.7919,74.799,74.7067,74.7138,4644.0
2016-09-26 13:30:00,105.16,105.19,105.07,105.09,6753.0,74.7209,74.7422,74.6569,74.6711,6753.0
2016-09-26 13:40:00,105.07,105.11,105.03,105.07,11780.0,74.6569,74.6854,74.6285,74.6569,11780.0
2016-09-26 13:50:00,105.09,105.22,105.09,105.15,8714.0,74.6711,74.7635,74.6711,74.7138,8714.0
2016-09-26 14:00:00,105.14,105.31,105.12,105.3,21680.0,74.7067,74.8275,74.6925,74.8204,21680.0
2016-09-26 14:10:00,105.29,105.35,105.28,105.34,16998.0,74.8133,74.8559,74.8062,74.8488,16998.0
2016-09-26 14:20:00,105.33,105.41,105.3,105.35,17404.0,74.8417,74.8985,74.8204,74.8559,17404.0
2016-09-26 14:30:00,105.34,105.37,105.26,105.28,13788.0,74.8488,74.8701,74.7919,74.8062,13788.0
2016-09-26 14:40:00,105.29,105.34,105.29,105.32,9637.0,74.8133,74.8488,74.8133,74.8346,9637.0
2016-09-26 14:50:00,105.31,105.33,105.27,105.32,17557.0,74.8275,74.8417,74.799,74.8346,17557.0
2016-09-26 15:00:00,105.31,105.47,105.26,105.4,24583.0,74.8275,74.9412,74.7919,74.8914,24583.0
2016-09-26 15:10:00,105.38,105.4,105.24,105.26,20794.0,74.8772,74.8914,74.7777,74.7919,20794.0
2016-09-26 15:20:00,105.25,105.42,105.24,105.37,21681.0,74.7848,74.9056,74.7777,74.8701,21681.0
2016-09-26 15:30:00,105.35,105.37,105.24,105.29,52556.0,74.8559,74.8701,74.7777,74.8133,52556.0
2016-09-26 15:40:00,105.29,105.29,105.22,105.24,46394.0,74.8133,74.8133,74.7635,74.7777,46394.0
2016-09-26 15:50:00,105.23,105.3,105.17,105.27,153094.0,74.7706,74.8204,74.728,74.799,153094.0
2016-09-27 09:30:00,105.52,105.87,105.04,105.42,39523.0,74.9767,75.2254,74.6356,74.9056,39523.0
2016-09-27 09:40:00,105.45,105.53,105.33,105.36,9858.0,74.9269,74.9838,74.8417,74.863,9858.0
2016-09-27 09:50:00,105.31,105.56,105.22,105.53,16326.0,74.8275,75.0051,74.7635,74.9838,16326.0
2016-09-27 10:00:00,105.51,105.89,105.5,105.56,21060.0,74.9696,75.2396,74.9625,75.0051,21060.0
2016-09-27 10:10:00,105.58,105.82,105.57,105.77,9090.0,75.0193,75.1898,75.0122,75.1543,9090.0
2016-09-27 10:20:00,105.75,105.79,105.71,105.72,7719.0,75.1401,75.1685,75.1117,75.1188,7719.0
2016-09-27 10:30:00,105.73,105.78,105.61,105.65,7730.0,75.1259,75.1614,75.0406,75.0691,7730.0
2016-09-27 10:40:00,105.62,105.68,105.57,105.59,6518.0,75.0477,75.0904,75.0122,75.0264,6518.0
2016-09-27 10:50:00,105.51,105.54,105.3,105.36,16213.0,74.9696,74.9909,74.8204,74.863,16213.0
2016-09-27 11:00:00,105.37,105.58,105.34,105.55,8599.0,74.8701,75.0193,74.8488,74.998,8599.0
2016-09-27 11:10:00,105.57,105.65,105.56,105.56,12571.0,75.0122,75.0691,75.0051,75.0051,12571.0
2016-09-27 11:20:00,105.54,105.78,105.52,105.75,7462.0,74.9909,75.1614,74.9767,75.1401,7462.0
2016-09-27 11:30:00,105.77,105.94,105.75,105.93,15668.0,75.1543,75.2751,75.1401,75.268,15668.0
2016-09-27 11:40:00,105.93,106.02,105.89,105.96,30895.0,75.268,75.332,75.2396,75.2893,30895.0
2016-09-27 11:50:00,105.94,105.96,105.83,105.96,10835.0,75.2751,75.2893,75.197,75.2893,10835.0
2016-09-27 12:00:00,105.91,105.96,105.9,105.92,5283.0,75.2538,75.2893,75.2467,75.2609,5283.0
2016-09-27 12:10:00,105.89,105.93,105.85,105.93,6647.0,75.2396,75.268,75.2112,75.268,6647.0
2016-09-27 12:20:00,105.93,106.25,105.93,106.25,10888.0,75.268,75.4954,75.268,75.4954,10888.0
2016-09-27 12:30:00,106.22,106.24,106.06,106.08,10534.0,75.4741,75.4883,75.3604,75.3746,10534.0
2016-09-27 12:40:00,106.09,106.15,106.09,106.1,9000.0,75.3817,75.4243,75.3817,75.3888,9000.0
2016-09-27 12:50:00,106.11,106.23,106.08,106.18,12519.0,75.3959,75.4812,75.3746,75.4456,12519.0
2016-09-27 13:00:00,106.14,106.14,106.0,106.02,11822.0,75.4172,75.4172,75.3177,75.332,11822.0
2016-09-27 13:10:00,106.0,106.03,105.97,105.98,7843.0,75.3177,75.3391,75.2964,75.3035,7843.0
2016-09-27 13:20:00,105.96,105.98,105.92,105.97,10621.0,75.2893,75.3035,75.2609,75.2964,10621.0
2016-09-27 13:30:00,105.97,106.05,105.97,106.0,5306.0,75.2964,75.3533,75.2964,75.3177,5306.0
2016-09-27 13:40:00,105.99,105.99,105.91,105.91,7694.0,75.3106,75.3106,75.2538,75.2538,7694.0
2016-09-27 13:50:00,105.9,105.91,105.81,105.83,19279.0,75.2467,75.2538,75.1827,75.197,19279.0
2016-09-27 14:00:00,105.84,105.86,105.71,105.74,22467.0,75.2041,75.2183,75.1117,75.133,22467.0
2016-09-27 14:10:00,105.72,105.78,105.7,105.74,12182.0,75.1188,75.1614,75.1046,75.133,12182.0
2016-09-27 14:20:00,105.74,105.75,105.57,105.58,35203.0,75.133,75.1401,75.0122,75.0193,35203.0
2016-09-27 14:30:00,105.58,105.6,105.54,105.6,6965.0,75.0193,75.0335,74.9909,75.0335,6965.0
2016-09-27 14:40:00,105.59,105.61,105.54,105.54,9184.0,75.0264,75.0406,74.9909,74.9909,9184.0
2016-09-27 14:50:00,105.55,105.64,105.54,105.63,11702.0,74.998,75.0619,74.9909,75.0548,11702.0
2016-09-27 15:00:00,105.65,105.72,105.63,105.71,10946.0,75.0691,75.1188,75.0548,75.1117,10946.0
2016-09-27 15:10:00,105.72,105.73,105.61,105.64,13500.0,75.1188,75.1259,75.0406,75.0619,13500.0
2016-09-27 15:20:00,105.64,105.66,105.6,105.62,14318.0,75.0619,75.0762,75.0335,75.0477,14318.0
2016-09-27 15:30:00,105.61,105.61,105.46,105.56,37032.0,75.0406,75.0406,74.934,75.0051,37032.0
2016-09-27 15:40:00,105.55,105.65,105.55,105.58,32574.0,74.998,75.0691,74.998,75.0193,32574.0
2016-09-27 15:50:00,105.58,105.71,105.55,105.7,54002.0,75.0193,75.1117,74.998,75.1046,54002.0
2016-09-28 09:30:00,105.56,105.56,105.08,105.23,45833.0,75.0051,75.0051,74.664,74.7706,45833.0
2016-09-28 09:40:00,105.23,105.36,105.2,105.23,39613.0,74.7706,74.863,74.7493,74.7706,39613.0
2016-09-28 09:50:00,105.23,105.3,105.12,105.2,43407.0,74.7706,74.8204,74.6925,74.7493,43407.0
2016-09-28 10:00:00,105.21,105.3,105.11,105.18,25695.0,74.7564,74.8204,74.6854,74.7351,25695.0
2016-09-28 10:10:00,105.17,105.18,105.07,105.11,131252.0,74.728,74.7351,74.6569,74.6854,131252.0
2016-09-28 10:20:00,105.11,105.12,104.89,104.89,52050.0,74.6854,74.6925,74.529,74.529,52050.0
2016-09-28 10:30:00,104.89,104.98,104.77,104.85,40033.0,74.529,74.593,74.4438,74.5006,40033.0
2016-09-28 10:40:00,104.86,104.88,104.8,104.8,34279.0,74.5077,74.5219,74.4651,74.4651,34279.0
2016-09-28 10:50:00,104.8,105.04,104.74,104.99,25657.0,74.4651,74.6356,74.4225,74.6001,25657.0
2016-09-28 11:00:00,105.01,105.13,104.93,105.11,24037.0,74.6143,74.6996,74.5575,74.6854,24037.0
2016-09-28 11:10:00,105.11,105.24,105.09,105.18,36426.0,74.6854,74.7777,74.6711,74.7351,36426.0
2016-09-28 11:20:00,105.17,105.24,105.17,105.2,25821.0,74.728,74.7777,74.728,74.7493,25821.0
2016-09-28 11:30:00,105.2,105.38,105.2,105.38,19906.0,74.7493,74.8772,74.7493,74.8772,19906.0
2016-09-28 11:40:00,105.38,105.63,105.38,105.63,23502.0,74.8772,75.0548,74.8772,75.0548,23502.0
2016-09-28 11:50:00,105.61,105.76,105.44,105.69,40708.0,75.0406,75.1472,74.9198,75.0975,40708.0
2016-09-28 12:00:00,105.73,105.77,105.65,105.69,11471.0,75.1259,75.1543,75.0691,75.0975,11471.0
2016-09-28 12:10:00,105.71,105.84,105.71,105.78,11896.0,75.1117,75.2041,75.1117,75.1614,11896.0
2016-09-28 12:20:00,105.73,105.84,105.7,105.79,22383.0,75.1259,75.2041,75.1046,75.1685,22383.0
2016-09-28 12:30:00,105.79,105.82,105.7,105.78,14147.0,75.1685,75.1898,75.1046,75.1614,14147.0
2016-09-28 12:40:00,105.76,105.91,105.73,105.87,11317.0,75.1472,75.2538,75.1259,75.2254,11317.0
2016-09-28 12:50:00,105.85,105.88,105.79,105.8,5280.0,75.2112,75.2325,75.1685,75.1756,5280.0
2016-09-28 13:00:00,105.8,105.83,105.78,105.82,6415.0,75.1756,75.197,75.1614,75.1898,6415.0
2016-09-28 13:10:00,105.8,105.94,105.77,105.91,27981.0,75.1756,75.2751,75.1543,75.2538,27981.0
2016-09-28 13:20:00,105.91,106.04,105.89,106.03,23382.0,75.2538,75.3462,75.2396,75.3391,23382.0
2016-09-28 13:30:00,106.01,106.07,105.98,105.98,8101.0,75.3248,75.3675,75.3035,75.3035,8101.0
2016-09-28 13:40:00,105.98,106.07,105.98,106.01,10752.0,75.3035,75.3675,75.3035,75.3248,10752.0
2016-09-28 13:50:00,106.01,106.09,106.0,106.07,25584.0,75.3248,75.3817,75.3177,75.3675,25584.0
2016-09-28 14:00:00,106.06,106.16,106.04,106.09,27466.0,75.3604,75.4314,75.3462,75.3817,27466.0
2016-09-28 14:10:00,106.11,106.27,106.09,106.23,24620.0,75.3959,75.5096,75.3817,75.4812,24620.0
2016-09-28 14:20:00,106.22,106.22,106.1,106.13,13327.0,75.4741,75.4741,75.3888,75.4101,13327.0
2016-09-28 14:30:00,106.12,106.17,106.06,106.17,21742.0,75.403,75.4385,75.3604,75.4385,21742.0
2016-09-28 14:40:00,106.14,106.25,106.14,106.22,35576.0,75.4172,75.4954,75.4172,75.4741,35576.0
2016-09-28 14:50:00,106.2,106.25,106.11,106.18,35689.0,75.4599,75.4954,75.3959,75.4456,35689.0
2016-09-28 15:00:00,106.18,106.23,106.14,106.17,19794.0,75.4456,75.4812,75.4172,75.4385,19794.0
2016-09-28 15:10:00,106.17,106.2,106.12,106.13,16901.0,75.4385,75.4599,75.403,75.4101,16901.0
2016-09-28 15:20:00,106.12,106.24,106.11,106.12,35004.0,75.403,75.4883,75.3959,75.403,35004.0
2016-09-28 15:30:00,106.11,106.18,106.05,106.18,27076.0,75.3959,75.4456,75.3533,75.4456,27076.0
2016-09-28 15:40:00,106.17,106.41,106.14,106.33,80634.0,75.4385,75.6091,75.4172,75.5522,80634.0
2016-09-28 15:50:00,106.32,106.41,106.28,106.32,208907.0,75.5451,75.6091,75.5167,75.5451,208907.0
2016-09-29 09:30:00,106.01,106.24,105.94,105.94,31046.0,75.3248,75.4883,75.2751,75.2751,31046.0
2016-09-29 09:40:00,105.93,106.0,105.84,105.92,17052.0,75.268,75.3177,75.2041,75.2609,17052.0
2016-09-29 09:50:00,105.89,106.21,105.89,106.13,12488.0,75.2396,75.467,75.2396,75.4101,12488.0
2016-09-29 10:00:00,106.17,106.37,106.13,106.2,20812.0,75.4385,75.5806,75.4101,75.4599,20812.0
2016-09-29 10:10:00,106.23,106.39,106.19,106.39,10866.0,75.4812,75.5949,75.4527,75.5949,10866.0
2016-09-29 10:20:00,106.38,106.57,106.22,106.23,20954.0,75.5878,75.7228,75.4741,75.4812,20954.0
2016-09-29 10:30:00,106.23,106.28,106.17,106.18,12522.0,75.4812,75.5167,75.4385,75.4456,12522.0
2016-09-29 10:40:00,106.16,106.19,105.87,105.93,14380.0,75.4314,75.4527,75.2254,75.268,14380.0
2016-09-29 10:50:00,105.93,106.12,105.92,105.99,17910.0,75.268,75.403,75.2609,75.3106,17910.0
2016-09-29 11:00:00,105.97,105.97,105.9,105.93,74312.0,75.2964,75.2964,75.2467,75.268,74312.0
2016-09-29 11:10:00,105.91,105.91,105.5,105.64,546994.0,75.2538,75.2538,74.9625,75.0619,546994.0
2016-09-29 11:20:00,105.63,105.63,105.41,105.45,38482.0,75.0548,75.0548,74.8985,74.9269,38482.0
2016-09-29 11:30:00,105.46,105.53,105.41,105.5,24787.0,74.934,74.9838,74.8985,74.9625,24787.0
2016-09-29 11:40:00,105.5,105.61,105.43,105.61,15930.0,74.9625,75.0406,74.9127,75.0406,15930.0
2016-09-29 11:50:00,105.59,105.65,105.53,105.53,12833.0,75.0264,75.0691,74.9838,74.9838,12833.0
2016-09-29 12:00:00,105.53,105.68,105.53,105.65,15591.0,74.9838,75.0904,74.9838,75.0691,15591.0
2016-09-29 12:10:00,105.65,105.67,105.62,105.63,6739.0,75.0691,75.0833,75.0477,75.0548,6739.0
2016-09-29 12:20:00,105.62,105.64,105.55,105.55,5461.0,75.0477,75.0619,74.998,74.998,5461.0
2016-09-29 12:30:00,105.53,105.55,105.3,105.3,20674.0,74.9838,74.998,74.8204,74.8204,20674.0
2016-09-29 12:40:00,105.27,105.29,105.01,105.01,42663.0,74.799,74.8133,74.6143,74.6143,42663.0
2016-09-29 12:50:00,105.01,105.11,104.85,105.09,172270.0,74.6143,74.6854,74.5006,74.6711,172270.0
2016-09-29 13:00:00,105.08,105.11,104.67,105.05,58611.0,74.664,74.6854,74.3727,74.6427,58611.0
2016-09-29 13:10:00,105.1,105.32,104.94,104.95,58337.0,74.6783,74.8346,74.5646,74.5717,58337.0
2016-09-29 13:20:00,104.96,104.96,104.57,104.62,55083.0,74.5788,74.5788,74.3017,74.3372,55083.0
2016-09-29 13:30:00,104.62,104.86,104.52,104.71,57425.0,74.3372,74.5077,74.2661,74.4011,57425.0
2016-09-29 13:40:00,104.71,104.81,104.6,104.78,43320.0,74.4011,74.4722,74.323,74.4509,43320.0
2016-09-29 13:50:00,104.79,104.79,104.2,104.31,42392.0,74.458,74.458,74.0388,74.1169,42392.0
2016-09-29 14:00:00,104.29,104.71,104.25,104.5,38099.0,74.1027,74.4011,74.0743,74.2519,38099.0
2016-09-29 14:10:00,104.53,104.73,104.44,104.73,17378.0,74.2732,74.4154,74.2093,74.4154,17378.0
2016-09-29 14:20:00,104.75,105.04,104.73,105.04,35195.0,74.4296,74.6356,74.4154,74.6356,35195.0
2016-09-29 14:30:00,105.02,105.15,104.82,105.14,535156.0,74.6214,74.7138,74.4793,74.7067,535156.0
2016-09-29 14:40:00,105.14,105.16,104.97,105.11,30881.0,74.7067,74.7209,74.5859,74.6854,30881.0
2016-09-29 14:50:00,105.1,105.1,104.91,104.94,19567.0,74.6783,74.6783,74.5433,74.5646,19567.0
2016-09-29 15:00:00,104.91,104.95,104.83,104.86,37061.0,74.5433,74.5717,74.4864,74.5077,37061.0
2016-09-29 15:10:00,104.86,104.87,104.74,104.75,73251.0,74.5077,74.5148,74.4225,74.4296,73251.0
2016-09-29 15:20:00,104.75,104.78,104.53,104.73,65994.0,74.4296,74.4509,74.2732,74.4154,65994.0
2016-09-29 15:30:00,104.73,105.0,104.72,104.99,60460.0,74.4154,74.6072,74.4082,74.6001,60460.0
2016-09-29 15:40:00,105.02,105.13,104.87,105.03,87577.0,74.6214,74.6996,74.5148,74.6285,87577.0
2016-09-29 15:50:00,105.02,105.03,104.73,104.74,177529.0,74.6214,74.6285,74.4154,74.4225,177529.0
2016-09-30 09:30:00,105.5,105.53,104.84,105.47,39676.0,74.9625,74.9838,74.4935,74.9412,39676.0
2016-09-30 09:40:00,105.43,105.58,105.29,105.32,29794.0,74.9127,75.0193,74.8133,74.8346,29794.0
2016-09-30 09:50:00,105.31,105.48,104.88,104.9,21662.0,74.8275,74.9483,74.5219,74.5361,21662.0
2016-09-30 10:00:00,104.98,105.15,104.88,105.03,23953.0,74.593,74.7138,74.5219,74.6285,23953.0
2016-09-30 10:10:00,105.07,105.07,104.6,104.6,28984.0,74.6569,74.6569,74.323,74.323,28984.0
2016-09-30 10:20:00,104.69,104.78,104.5,104.71,30831.0,74.3869,74.4509,74.2519,74.4011,30831.0
2016-09-30 10:30:00,104.75,104.86,104.62,104.75,35413.0,74.4296,74.5077,74.3372,74.4296,35413.0
2016-09-30 10:40:00,104.73,104.74,104.57,104.57,41315.0,74.4154,74.4225,74.3017,74.3017,41315.0
2016-09-30 10:50:00,104.55,104.73,104.5,104.65,23074.0,74.2875,74.4154,74.2519,74.3585,23074.0
2016-09-30 11:00:00,104.67,104.84,104.65,104.69,19509.0,74.3727,74.4935,74.3585,74.3869,19509.0
2016-09-30 11:10:00,104.75,105.02,104.71,104.75,40937.0,74.4296,74.6214,74.4011,74.4296,40937.0
2016-09-30 11:20:00,104.78,104.85,104.66,104.72,25863.0,74.4509,74.5006,74.3656,74.4082,25863.0
2016-09-30 11:30:00,104.71,104.8,104.67,104.72,25506.0,74.4011,74.4651,74.3727,74.4082,25506.0
2016-09-30 11:40:00,104.7,104.81,104.65,104.68,38673.0,74.394,74.4722,74.3585,74.3798,38673.0
2016-09-30 11:50:00,104.67,104.71,104.4,104.45,42524.0,74.3727,74.4011,74.1809,74.2164,42524.0
2016-09-30 12:00:00,104.45,104.64,104.45,104.64,20353.0,74.2164,74.3514,74.2164,74.3514,20353.0
2016-09-30 12:10:00,104.65,104.77,104.56,104.56,18988.0,74.3585,74.4438,74.2946,74.2946,18988.0
2016-09-30 12:20:00,104.58,104.64,104.54,104.6,14725.0,74.3088,74.3514,74.2803,74.323,14725.0
2016-09-30 12:30:00,104.61,104.69,104.56,104.59,14529.0,74.3301,74.3869,74.2946,74.3159,14529.0
2016-09-30 12:40:00,104.64,104.64,104.42,104.47,13147.0,74.3514,74.3514,74.1951,74.2306,13147.0
2016-09-30 12:50:00,104.47,104.6,104.42,104.43,25295.0,74.2306,74.323,74.1951,74.2022,25295.0
2016-09-30 13:00:00,104.43,104.5,104.36,104.42,20933.0,74.2022,74.2519,74.1525,74.1951,20933.0
2016-09-30 13:10:00,104.44,104.56,104.42,104.46,25518.0,74.2093,74.2946,74.1951,74.2235,25518.0
2016-09-30 13:20:00,104.48,104.54,104.31,104.32,27112.0,74.2377,74.2803,74.1169,74.124,27112.0
2016-09-30 13:30:00,104.39,104.47,104.31,104.4,18026.0,74.1738,74.2306,74.1169,74.1809,18026.0
2016-09-30 13:40:00,104.35,104.55,104.27,104.49,27646.0,74.1453,74.2875,74.0885,74.2448,27646.0
2016-09-30 13:50:00,104.5,104.55,104.41,104.43,20555.0,74.2519,74.2875,74.188,74.2022,20555.0
2016-09-30 14:00:00,104.48,104.59,104.38,104.51,19522.0,74.2377,74.3159,74.1667,74.259,19522.0
2016-09-30 14:10:00,104.52,104.72,104.48,104.56,16700.0,74.2661,74.4082,74.2377,74.2946,16700.0
2016-09-30 14:20:00,104.56,104.7,104.56,104.66,15625.0,74.2946,74.394,74.2946,74.3656,15625.0
2016-09-30 14:30:00,104.64,104.81,104.59,104.79,28973.0,74.3514,74.4722,74.3159,74.458,28973.0
2016-09-30 14:40:00,104.8,104.88,104.71,104.88,31516.0,74.4651,74.5219,74.4011,74.5219,31516.0
2016-09-30 14:50:00,104.88,104.91,104.69,104.76,20717.0,74.5219,74.5433,74.3869,74.4367,20717.0
2016-09-30 15:00:00,104.76,104.84,104.72,104.73,15163.0,74.4367,74.4935,74.4082,74.4154,15163.0
2016-09-30 15:10:00,104.73,104.81,104.7,104.76,22373.0,74.4154,74.4722,74.394,74.4367,22373.0
2016-09-30 15:20:00,104.76,104.76,104.67,104.68,21469.0,74.4367,74.4367,74.3727,74.3798,21469.0
2016-09-30 15:30:00,104.66,104.77,104.66,104.68,37105.0,74.3656,74.4438,74.3656,74.3798,37105.0
2016-09-30 15:40:00,104.68,104.88,104.63,104.7,74220.0,74.3798,74.5219,74.3443,74.394,74220.0
2016-09-30 15:50:00,104.7,104.77,104.43,104.51,287541.0,74.394,74.4438,74.2022,74.259,287541.0
2016-10-03 09:30:00,104.09,104.4,103.96,104.12,36613.0,73.9606,74.1809,73.8682,73.9819,36613.0
2016-10-03 09:40:00,104.13,104.32,104.03,104.15,12611.0,73.989,74.124,73.918,74.0032,12611.0
2016-10-03 09:50:00,104.19,104.41,104.18,104.32,15773.0,74.0317,74.188,74.0246,74.124,15773.0
2016-10-03 10:00:00,104.33,104.59,104.28,104.54,16945.0,74.1311,74.3159,74.0956,74.2803,16945.0
2016-10-03 10:10:00,104.54,104.63,104.45,104.49,18672.0,74.2803,74.3443,74.2164,74.2448,18672.0
2016-10-03 10:20:00,104.48,104.49,104.35,104.39,6684.0,74.2377,74.2448,74.1453,74.1738,6684.0
2016-10-03 10:30:00,104.29,104.55,104.25,104.54,14244.0,74.1027,74.2875,74.0743,74.2803,14244.0
2016-10-03 10:40:00,104.53,104.74,104.4,104.74,8971.0,74.2732,74.4225,74.1809,74.4225,8971.0
2016-10-03 10:50:00,104.75,104.78,104.59,104.74,11537.0,74.4296,74.4509,74.3159,74.4225,11537.0
2016-10-03 11:00:00,104.73,104.75,104.57,104.62,12812.0,74.4154,74.4296,74.3017,74.3372,12812.0
2016-10-03 11:10:00,104.62,104.74,104.58,104.7,13268.0,74.3372,74.4225,74.3088,74.394,13268.0
2016-10-03 11:20:00,104.72,104.73,104.6,104.67,10476.0,74.4082,74.4154,74.323,74.3727,10476.0
2016-10-03 11:30:00,104.67,104.68,104.56,104.6,11892.0,74.3727,74.3798,74.2946,74.323,11892.0
2016-10-03 11:40:00,104.59,104.66,104.53,104.56,7439.0,74.3159,74.3656,74.2732,74.2946,7439.0
2016-10-03 11:50:00,104.56,104.59,104.45,104.58,8287.0,74.2946,74.3159,74.2164,74.3088,8287.0
2016-10-03 12:00:00,104.56,104.63,104.48,104.57,7102.0,74.2946,74.3443,74.2377,74.3017,7102.0
2016-10-03 12:10:00,104.56,104.58,104.46,104.49,9194.0,74.2946,74.3088,74.2235,74.2448,9194.0
2016-10-03 12:20:00,104.48,104.48,104.3,104.33,7715.0,74.2377,74.2377,74.1098,74.1311,7715.0
2016-10-03 12:30:00,104.29,104.32,104.23,104.25,5386.0,74.1027,74.124,74.0601,74.0743,5386.0
2016-10-03 12:40:00,104.25,104.34,104.24,104.3,8355.0,74.0743,74.1382,74.0672,74.1098,8355.0
2016-10-03 12:50:00,104.29,104.36,104.24,104.36,11224.0,74.1027,74.1525,74.0672,74.1525,11224.0
2016-10-03 13:00:00,104.34,104.37,104.24,104.3,9473.0,74.1382,74.1596,74.0672,74.1098,9473.0
2016-10-03 13:10:00,104.29,104.31,104.15,104.24,15138.0,74.1027,74.1169,74.0032,74.0672,15138.0
2016-10-03 13:20:00,104.24,104.36,104.24,104.35,8536.0,74.0672,74.1525,74.0672,74.1453,8536.0
2016-10-03 13:30:00,104.34,104.34,104.26,104.27,9590.0,74.1382,74.1382,74.0814,74.0885,9590.0
2016-10-03 13:40:00,104.28,104.29,104.19,104.23,13728.0,74.0956,74.1027,74.0317,74.0601,13728.0
2016-10-03 13:50:00,104.24,104.26,104.14,104.2,15601.0,74.0672,74.0814,73.9961,74.0388,15601.0
2016-10-03 14:00:00,104.21,104.34,104.2,104.22,12368.0,74.0459,74.1382,74.0388,74.053,12368.0
2016-10-03 14:10:00,104.2,104.2,104.09,104.1,13973.0,74.0388,74.0388,73.9606,73.9677,13973.0
2016-10-03 14:20:00,104.1,104.11,103.92,103.93,28950.0,73.9677,73.9748,73.8398,73.8469,28950.0
2016-10-03 14:30:00,103.94,104.05,103.9,103.92,18571.0,73.854,73.9322,73.8256,73.8398,18571.0
2016-10-03 14:40:00,103.9,103.94,103.86,103.89,11893.0,73.8256,73.854,73.7972,73.8185,11893.0
2016-10-03 14:50:00,103.87,103.99,103.76,103.99,22740.0,73.8043,73.8895,73.7261,73.8895,22740.0
2016-10-03 15:00:00,103.97,103.97,103.86,103.91,19970.0,73.8753,73.8753,73.7972,73.8327,19970.0
2016-10-03 15:10:00,103.91,103.98,103.85,103.98,22733.0,73.8327,73.8824,73.7901,73.8824,22733.0
2016-10-03 15:20:00,103.96,103.98,103.83,103.87,36423.0,73.8682,73.8824,73.7759,73.8043,36423.0
2016-10-03 15:30:00,103.87,104.06,103.86,103.98,43881.0,73.8043,73.9393,73.7972,73.8824,43881.0
2016-10-03 15:40:00,103.97,104.14,103.97,104.04,51975.0,73.8753,73.9961,73.8753,73.9251,51975.0
2016-10-03 15:50:00,104.05,104.13,103.97,104.06,121363.0,73.9322,73.989,73.8753,73.9393,121363.0
2016-10-04 09:30:00,104.31,104.71,104.01,104.55,36804.0,74.1169,74.4011,73.9038,74.2875,36804.0
2016-10-04 09:40:00,104.54,104.64,104.07,104.2,31813.0,74.2803,74.3514,73.9464,74.0388,31813.0
2016-10-04 09:50:00,104.2,104.26,103.86,103.9,15754.0,74.0388,74.0814,73.7972,73.8256,15754.0
2016-10-04 10:00:00,103.83,103.88,103.46,103.48,59950.0,73.7759,73.8114,73.513,73.5272,59950.0
2016-10-04 10:10:00,103.5,103.5,103.09,103.17,54525.0,73.5414,73.5414,73.2501,73.3069,54525.0
2016-10-04 10:20:00,103.19,103.56,103.19,103.45,24313.0,73.3211,73.584,73.3211,73.5059,24313.0
2016-10-04 10:30:00,103.45,103.76,103.45,103.73,15270.0,73.5059,73.7261,73.5059,73.7048,15270.0
2016-10-04 10:40:00,103.73,104.05,103.73,103.94,15333.0,73.7048,73.9322,73.7048,73.854,15333.0
2016-10-04 10:50:00,103.96,103.99,103.75,103.77,15560.0,73.8682,73.8895,73.719,73.7332,15560.0
2016-10-04 11:00:00,103.76,103.89,103.6,103.72,35284.0,73.7261,73.8185,73.6124,73.6977,35284.0
2016-10-04 11:10:00,103.74,103.74,103.58,103.66,23501.0,73.7119,73.7119,73.5982,73.6551,23501.0
2016-10-04 11:20:00,103.67,103.89,103.58,103.84,25887.0,73.6622,73.8185,73.5982,73.783,25887.0
2016-10-04 11:30:00,103.84,104.23,103.79,103.97,22977.0,73.783,74.0601,73.7474,73.8753,22977.0
2016-10-04 11:40:00,103.98,104.27,103.98,104.12,15958.0,73.8824,74.0885,73.8824,73.9819,15958.0
2016-10-04 11:50:00,104.11,104.16,103.93,103.93,10000.0,73.9748,74.0103,73.8469,73.8469,10000.0
2016-10-04 12:00:00,103.93,104.05,103.9,104.02,16348.0,73.8469,73.9322,73.8256,73.9109,16348.0
2016-10-04 12:10:00,104.0,104.24,104.0,104.22,19152.0,73.8967,74.0672,73.8967,74.053,19152.0
2016-10-04 12:20:00,104.2,104.26,104.16,104.22,12943.0,74.0388,74.0814,74.0103,74.053,12943.0
2016-10-04 12:30:00,104.19,104.28,104.04,104.21,34833.0,74.0317,74.0956,73.9251,74.0459,34833.0
2016-10-04 12:40:00,104.23,104.32,104.21,104.21,8080.0,74.0601,74.124,74.0459,74.0459,8080.0
2016-10-04 12:50:00,104.2,104.2,103.95,103.98,15963.0,74.0388,74.0388,73.8611,73.8824,15963.0
2016-10-04 13:00:00,104.0,104.04,103.75,103.79,15794.0,73.8967,73.9251,73.719,73.7474,15794.0
2016-10-04 13:10:00,103.74,103.85,103.74,103.84,9759.0,73.7119,73.7901,73.7119,73.783,9759.0
2016-10-04 13:20:00,103.86,103.87,103.49,103.71,29045.0,73.7972,73.8043,73.5343,73.6906,29045.0
2016-10-04 13:30:00,103.71,103.96,103.64,103.96,39973.0,73.6906,73.8682,73.6409,73.8682,39973.0
2016-10-04 13:40:00,103.97,103.99,103.9,103.96,18553.0,73.8753,73.8895,73.8256,73.8682,18553.0
2016-10-04 13:50:00,103.97,104.02,103.91,103.99,17980.0,73.8753,73.9109,73.8327,73.8895,17980.0
2016-10-04 14:00:00,103.97,104.1,103.96,104.06,17085.0,73.8753,73.9677,73.8682,73.9393,17085.0
2016-10-04 14:10:00,104.06,104.15,104.0,104.02,12818.0,73.9393,74.0032,73.8967,73.9109,12818.0
2016-10-04 14:20:00,104.01,104.01,103.81,103.84,27907.0,73.9038,73.9038,73.7617,73.783,27907.0
2016-10-04 14:30:00,103.86,104.15,103.85,104.13,20520.0,73.7972,74.0032,73.7901,73.989,20520.0
2016-10-04 14:40:00,104.11,104.11,103.94,103.94,20153.0,73.9748,73.9748,73.854,73.854,20153.0
2016-10-04 14:50:00,103.92,103.98,103.8,103.8,16263.0,73.8398,73.8824,73.7545,73.7545,16263.0
2016-10-04 15:00:00,103.8,103.89,103.79,103.8,22097.0,73.7545,73.8185,73.7474,73.7545,22097.0
2016-10-04 15:10:00,103.8,103.85,103.79,103.84,25147.0,73.7545,73.7901,73.7474,73.783,25147.0
2016-10-04 15:20:00,103.85,104.06,103.85,104.04,25300.0,73.7901,73.9393,73.7901,73.9251,25300.0
2016-10-04 15:30:00,104.03,104.06,103.97,104.02,27997.0,73.918,73.9393,73.8753,73.9109,27997.0
2016-10-04 15:40:00,104.02,104.06,103.85,104.0,71377.0,73.9109,73.9393,73.7901,73.8967,71377.0
2016-10-04 15:50:00,103.99,104.02,103.88,103.93,105672.0,73.8895,73.9109,73.8114,73.8469,105672.0
2016-10-05 09:30:00,104.23,104.41,103.27,103.28,60639.0,74.0601,74.188,73.378,73.3851,60639.0
2016-10-05 09:40:00,103.28,103.72,103.21,103.54,64871.0,73.3851,73.6977,73.3353,73.5698,64871.0
2016-10-05 09:50:00,103.51,103.62,103.19,103.35,35352.0,73.5485,73.6266,73.3211,73.4348,35352.0
2016-10-05 10:00:00,103.37,104.15,103.36,104.01,87108.0,73.449,74.0032,73.4419,73.9038,87108.0
2016-10-05 10:10:00,104.0,104.0,103.62,103.76,53290.0,73.8967,73.8967,73.6266,73.7261,53290.0
2016-10-05 10:20:00,103.75,103.83,103.64,103.77,33210.0,73.719,73.7759,73.6409,73.7332,33210.0
2016-10-05 10:30:00,103.81,103.89,103.66,103.87,36281.0,73.7617,73.8185,73.6551,73.8043,36281.0
2016-10-05 10:40:00,103.85,103.88,103.66,103.73,26471.0,73.7901,73.8114,73.6551,73.7048,26471.0
2016-10-05 10:50:00,103.73,103.91,103.71,103.91,19166.0,73.7048,73.8327,73.6906,73.8327,19166.0
2016-10-05 11:00:00,103.89,103.94,103.75,103.93,17293.0,73.8185,73.854,73.719,73.8469,17293.0
2016-10-05 11:10:00,103.96,103.96,103.7,103.84,17769.0,73.8682,73.8682,73.6835,73.783,17769.0
2016-10-05 11:20:00,103.84,103.98,103.84,103.92,23528.0,73.783,73.8824,73.783,73.8398,23528.0
2016-10-05 11:30:00,103.94,104.01,103.92,103.95,17484.0,73.854,73.9038,73.8398,73.8611,17484.0
2016-10-05 11:40:00,103.93,103.99,103.87,103.94,21016.0,73.8469,73.8895,73.8043,73.854,21016.0
2016-10-05 11:50:00,103.98,104.01,103.95,103.99,27798.0,73.8824,73.9038,73.8611,73.8895,27798.0
2016-10-05 12:00:00,103.98,104.06,103.94,104.02,19355.0,73.8824,73.9393,73.854,73.9109,19355.0
2016-10-05 12:10:00,104.03,104.06,104.0,104.05,7850.0,73.918,73.9393,73.8967,73.9322,7850.0
2016-10-05 12:20:00,104.04,104.08,104.01,104.07,13955.0,73.9251,73.9535,73.9038,73.9464,13955.0
2016-10-05 12:30:00,104.08,104.11,103.94,104.08,16085.0,73.9535,73.9748,73.854,73.9535,16085.0
2016-10-05 12:40:00,104.06,104.18,104.03,104.14,28543.0,73.9393,74.0246,73.918,73.9961,28543.0
2016-10-05 12:50:00,104.15,104.24,104.14,104.18,16871.0,74.0032,74.0672,73.9961,74.0246,16871.0
2016-10-05 13:00:00,104.18,104.43,104.18,104.37,22579.0,74.0246,74.2022,74.0246,74.1596,22579.0
2016-10-05 13:10:00,104.36,104.42,104.3,104.42,16764.0,74.1525,74.1951,74.1098,74.1951,16764.0
2016-10-05 13:20:00,104.42,104.47,104.37,104.39,22904.0,74.1951,74.2306,74.1596,74.1738,22904.0
2016-10-05 13:30:00,104.39,104.44,104.31,104.43,21143.0,74.1738,74.2093,74.1169,74.2022,21143.0
2016-10-05 13:40:00,104.42,104.42,104.26,104.26,13471.0,74.1951,74.1951,74.0814,74.0814,13471.0
2016-10-05 13:50:00,104.26,104.29,104.16,104.16,13499.0,74.0814,74.1027,74.0103,74.0103,13499.0
2016-10-05 14:00:00,104.16,104.19,104.05,104.1,37021.0,74.0103,74.0317,73.9322,73.9677,37021.0
2016-10-05 14:10:00,104.11,104.11,104.0,104.06,29165.0,73.9748,73.9748,73.8967,73.9393,29165.0
2016-10-05 14:20:00,104.08,104.12,104.06,104.09,14333.0,73.9535,73.9819,73.9393,73.9606,14333.0
2016-10-05 14:30:00,104.09,104.12,103.95,103.95,21121.0,73.9606,73.9819,73.8611,73.8611,21121.0
2016-10-05 14:40:00,103.96,104.07,103.96,104.01,11861.0,73.8682,73.9464,73.8682,73.9038,11861.0
2016-10-05 14:50:00,104.03,104.03,103.91,103.93,10847.0,73.918,73.918,73.8327,73.8469,10847.0
2016-10-05 15:00:00,103.94,104.09,103.93,104.09,24785.0,73.854,73.9606,73.8469,73.9606,24785.0
2016-10-05 15:10:00,104.09,104.15,103.98,104.06,29714.0,73.9606,74.0032,73.8824,73.9393,29714.0
2016-10-05 15:20:00,104.05,104.09,103.98,104.03,33438.0,73.9322,73.9606,73.8824,73.918,33438.0
2016-10-05 15:30:00,104.03,104.11,103.99,104.06,26217.0,73.918,73.9748,73.8895,73.9393,26217.0
2016-10-05 15:40:00,104.06,104.17,104.03,104.04,35886.0,73.9393,74.0174,73.918,73.9251,35886.0
2016-10-05 15:50:00,104.04,104.1,104.0,104.05,73909.0,73.9251,73.9677,73.8967,73.9322,73909.0
2016-10-06 09:30:00,104.0,104.1,103.72,103.8,38297.0,73.8967,73.9677,73.6977,73.7545,38297.0
2016-10-06 09:40:00,103.83,103.99,103.83,103.89,29643.0,73.7759,73.8895,73.7759,73.8185,29643.0
2016-10-06 09:50:00,103.87,104.35,103.85,104.27,31094.0,73.8043,74.1453,73.7901,74.0885,31094.0
2016-10-06 10:00:00,104.26,104.3,104.14,104.27,22553.0,74.0814,74.1098,73.9961,74.0885,22553.0
2016-10-06 10:10:00,104.27,104.53,104.26,104.32,40132.0,74.0885,74.2732,74.0814,74.124,40132.0
2016-10-06 10:20:00,104.33,104.35,104.12,104.14,13950.0,74.1311,74.1453,73.9819,73.9961,13950.0
2016-10-06 10:30:00,104.14,104.42,104.14,104.38,27575.0,73.9961,74.1951,73.9961,74.1667,27575.0
2016-10-06 10:40:00,104.39,104.42,104.17,104.2,19913.0,74.1738,74.1951,74.0174,74.0388,19913.0
2016-10-06 10:50:00,104.18,104.2,104.08,104.12,15778.0,74.0246,74.0388,73.9535,73.9819,15778.0
2016-10-06 11:00:00,104.14,104.21,104.07,104.18,23722.0,73.9961,74.0459,73.9464,74.0246,23722.0
2016-10-06 11:10:00,104.19,104.21,104.02,104.02,12743.0,74.0317,74.0459,73.9109,73.9109,12743.0
2016-10-06 11:20:00,104.01,104.27,103.93,104.25,13815.0,73.9038,74.0885,73.8469,74.0743,13815.0
2016-10-06 11:30:00,104.32,104.34,104.24,104.27,16409.0,74.124,74.1382,74.0672,74.0885,16409.0
2016-10-06 11:40:00,104.27,104.27,104.13,104.15,35782.0,74.0885,74.0885,73.989,74.0032,35782.0
2016-10-06 11:50:00,104.19,104.31,104.19,104.2,10145.0,74.0317,74.1169,74.0317,74.0388,10145.0
2016-10-06 12:00:00,104.23,104.23,104.12,104.12,7865.0,74.0601,74.0601,73.9819,73.9819,7865.0
2016-10-06 12:10:00,104.13,104.15,104.07,104.13,4874.0,73.989,74.0032,73.9464,73.989,4874.0
2016-10-06 12:20:00,104.12,104.17,104.02,104.11,10465.0,73.9819,74.0174,73.9109,73.9748,10465.0
2016-10-06 12:30:00,104.1,104.13,104.01,104.02,8045.0,73.9677,73.989,73.9038,73.9109,8045.0
2016-10-06 12:40:00,104.01,104.13,103.98,104.07,10083.0,73.9038,73.989,73.8824,73.9464,10083.0
2016-10-06 12:50:00,104.08,104.13,103.98,103.99,10754.0,73.9535,73.989,73.8824,73.8895,10754.0
2016-10-06 13:00:00,104.0,104.12,103.99,104.07,12051.0,73.8967,73.9819,73.8895,73.9464,12051.0
2016-10-06 13:10:00,104.06,104.12,104.0,104.1,15609.0,73.9393,73.9819,73.8967,73.9677,15609.0
2016-10-06 13:20:00,104.09,104.14,104.0,104.1,12977.0,73.9606,73.9961,73.8967,73.9677,12977.0
2016-10-06 13:30:00,104.09,104.18,104.08,104.1,10650.0,73.9606,74.0246,73.9535,73.9677,10650.0
2016-10-06 13:40:00,104.11,104.11,103.98,104.01,16908.0,73.9748,73.9748,73.8824,73.9038,16908.0
2016-10-06 13:50:00,103.99,104.25,103.99,104.18,12616.0,73.8895,74.0743,73.8895,74.0246,12616.0
2016-10-06 14:00:00,104.18,104.26,104.14,104.21,15441.0,74.0246,74.0814,73.9961,74.0459,15441.0
2016-10-06 14:10:00,104.21,104.26,104.15,104.15,29955.0,74.0459,74.0814,74.0032,74.0032,29955.0
2016-10-06 14:20:00,104.16,104.31,104.14,104.28,28072.0,74.0103,74.1169,73.9961,74.0956,28072.0
2016-10-06 14:30:00,104.28,104.29,104.21,104.23,15267.0,74.0956,74.1027,74.0459,74.0601,15267.0
2016-10-06 14:40:00,104.23,104.26,104.18,104.22,17206.0,74.0601,74.0814,74.0246,74.053,17206.0
2016-10-06 14:50:00,104.24,104.32,104.2,104.23,21167.0,74.0672,74.124,74.0388,74.0601,21167.0
2016-10-06 15:00:00,104.23,104.26,104.12,104.14,30231.0,74.0601,74.0814,73.9819,73.9961,30231.0
2016-10-06 15:10:00,104.12,104.21,104.06,104.09,36113.0,73.9819,74.0459,73.9393,73.9606,36113.0
2016-10-06 15:20:00,104.09,104.12,104.06,104.08,19807.0,73.9606,73.9819,73.9393,73.9535,19807.0
2016-10-06 15:30:00,104.07,104.13,104.03,104.09,48465.0,73.9464,73.989,73.918,73.9606,48465.0
2016-10-06 15:40:00,104.09,104.11,104.05,104.09,69479.0,73.9606,73.9748,73.9322,73.9606,69479.0
2016-10-06 15:50:00,104.09,104.2,104.07,104.19,122406.0,73.9606,74.0388,73.9464,74.0317,122406.0
2016-10-07 09:30:00,103.95,104.1,103.51,103.88,27549.0,73.8611,73.9677,73.5485,73.8114,27549.0
2016-10-07 09:40:00,103.94,104.03,103.55,103.62,18850.0,73.854,73.918,73.5769,73.6266,18850.0
2016-10-07 09:50:00,103.66,103.75,103.52,103.59,17960.0,73.6551,73.719,73.5556,73.6053,17960.0
2016-10-07 10:00:00,103.52,103.96,103.52,103.96,11720.0,73.5556,73.8682,73.5556,73.8682,11720.0
2016-10-07 10:10:00,103.92,104.02,103.87,104.0,38362.0,73.8398,73.9109,73.8043,73.8967,38362.0
2016-10-07 10:20:00,103.99,104.13,103.99,104.1,9954.0,73.8895,73.989,73.8895,73.9677,9954.0
2016-10-07 10:30:00,104.08,104.3,104.07,104.3,6770.0,73.9535,74.1098,73.9464,74.1098,6770.0
2016-10-07 10:40:00,104.3,104.33,104.09,104.12,23750.0,74.1098,74.1311,73.9606,73.9819,23750.0
2016-10-07 10:50:00,104.13,104.13,103.97,104.02,4988.0,73.989,73.989,73.8753,73.9109,4988.0
2016-10-07 11:00:00,104.05,104.2,103.98,104.2,4982.0,73.9322,74.0388,73.8824,74.0388,4982.0
2016-10-07 11:10:00,104.22,104.26,104.11,104.16,8909.0,74.053,74.0814,73.9748,74.0103,8909.0
2016-10-07 11:20:00,104.17,104.18,104.08,104.09,4200.0,74.0174,74.0246,73.9535,73.9606,4200.0
2016-10-07 11:30:00,104.07,104.08,103.8,103.8,9312.0,73.9464,73.9535,73.7545,73.7545,9312.0
2016-10-07 11:40:00,103.74,103.74,103.56,103.64,5100.0,73.7119,73.7119,73.584,73.6409,5100.0
2016-10-07 11:50:00,103.64,103.86,103.62,103.8,9551.0,73.6409,73.7972,73.6266,73.7545,9551.0
2016-10-07 12:00:00,103.8,103.95,103.71,103.73,19166.0,73.7545,73.8611,73.6906,73.7048,19166.0
2016-10-07 12:10:00,103.75,103.76,103.63,103.7,15264.0,73.719,73.7261,73.6338,73.6835,15264.0
2016-10-07 12:20:00,103.7,103.72,103.56,103.58,18364.0,73.6835,73.6977,73.584,73.5982,18364.0
2016-10-07 12:30:00,103.6,103.62,103.44,103.46,11016.0,73.6124,73.6266,73.4987,73.513,11016.0
2016-10-07 12:40:00,103.47,103.61,103.43,103.61,8155.0,73.5201,73.6195,73.4916,73.6195,8155.0
2016-10-07 12:50:00,103.57,103.64,103.56,103.63,5876.0,73.5911,73.6409,73.584,73.6338,5876.0
2016-10-07 13:00:00,103.63,103.64,103.47,103.5,10730.0,73.6338,73.6409,73.5201,73.5414,10730.0
2016-10-07 13:10:00,103.51,103.52,103.48,103.5,4731.0,73.5485,73.5556,73.5272,73.5414,4731.0
2016-10-07 13:20:00,103.5,103.69,103.46,103.67,9358.0,73.5414,73.6764,73.513,73.6622,9358.0
2016-10-07 13:30:00,103.69,103.75,103.63,103.72,11210.0,73.6764,73.719,73.6338,73.6977,11210.0
2016-10-07 13:40:00,103.76,103.78,103.59,103.63,15921.0,73.7261,73.7403,73.6053,73.6338,15921.0
2016-10-07 13:50:00,103.64,103.8,103.56,103.8,30739.0,73.6409,73.7545,73.584,73.7545,30739.0
2016-10-07 14:00:00,103.8,103.83,103.72,103.74,9341.0,73.7545,73.7759,73.6977,73.7119,9341.0
2016-10-07 14:10:00,103.76,103.82,103.7,103.72,14023.0,73.7261,73.7688,73.6835,73.6977,14023.0
2016-10-07 14:20:00,103.72,103.82,103.71,103.78,8625.0,73.6977,73.7688,73.6906,73.7403,8625.0
2016-10-07 14:30:00,103.77,103.83,103.76,103.82,8195.0,73.7332,73.7759,73.7261,73.7688,8195.0
2016-10-07 14:40:00,103.82,103.88,103.8,103.85,6572.0,73.7688,73.8114,73.7545,73.7901,6572.0
2016-10-07 14:50:00,103.87,103.97,103.83,103.85,8908.0,73.8043,73.8753,73.7759,73.7901,8908.0
2016-10-07 15:00:00,103.87,103.88,103.79,103.81,14296.0,73.8043,73.8114,73.7474,73.7617,14296.0
2016-10-07 15:10:00,103.82,103.86,103.77,103.77,13664.0,73.7688,73.7972,73.7332,73.7332,13664.0
2016-10-07 15:20:00,103.79,103.92,103.74,103.91,19598.0,73.7474,73.8398,73.7119,73.8327,19598.0
2016-10-07 15:30:00,103.91,103.93,103.82,103.82,17837.0,73.8327,73.8469,73.7688,73.7688,17837.0
2016-10-07 15:40:00,103.83,103.89,103.8,103.84,21923.0,73.7759,73.8185,73.7545,73.783,21923.0
2016-10-07 15:50:00,103.85,103.96,103.76,103.8,75521.0,73.7901,73.8682,73.7261,73.7545,75521.0
2016-10-10 09:30:00,104.25,104.6,103.89,104.11,34786.0,74.0743,74.323,73.8185,73.9748,34786.0
2016-10-10 09:40:00,104.08,104.43,104.08,104.21,28567.0,73.9535,74.2022,73.9535,74.0459,28567.0
2016-10-10 09:50:00,104.24,104.3,104.13,104.22,10553.0,74.0672,74.1098,73.989,74.053,10553.0
2016-10-10 10:00:00,104.22,104.25,103.99,104.06,11049.0,74.053,74.0743,73.8895,73.9393,11049.0
2016-10-10 10:10:00,104.03,104.27,103.99,104.18,14697.0,73.918,74.0885,73.8895,74.0246,14697.0
2016-10-10 10:20:00,104.18,104.18,104.06,104.06,10350.0,74.0246,74.0246,73.9393,73.9393,10350.0
2016-10-10 10:30:00,104.04,104.14,103.98,104.12,15539.0,73.9251,73.9961,73.8824,73.9819,15539.0
2016-10-10 10:40:00,104.12,104.14,103.99,103.99,9824.0,73.9819,73.9961,73.8895,73.8895,9824.0
2016-10-10 10:50:00,103.98,104.09,103.98,104.05,12440.0,73.8824,73.9606,73.8824,73.9322,12440.0
2016-10-10 11:00:00,104.03,104.29,104.03,104.22,23193.0,73.918,74.1027,73.918,74.053,23193.0
2016-10-10 11:10:00,104.24,104.24,103.93,103.94,20918.0,74.0672,74.0672,73.8469,73.854,20918.0
2016-10-10 11:20:00,103.93,103.98,103.85,103.89,9200.0,73.8469,73.8824,73.7901,73.8185,9200.0
2016-10-10 11:30:00,103.94,103.95,103.84,103.85,6341.0,73.854,73.8611,73.783,73.7901,6341.0
2016-10-10 11:40:00,103.89,103.93,103.77,103.89,12527.0,73.8185,73.8469,73.7332,73.8185,12527.0
2016-10-10 11:50:00,103.91,103.97,103.89,103.9,7588.0,73.8327,73.8753,73.8185,73.8256,7588.0
2016-10-10 12:00:00,103.88,104.01,103.84,104.01,7853.0,73.8114,73.9038,73.783,73.9038,7853.0
2016-10-10 12:10:00,104.01,104.1,104.01,104.03,4683.0,73.9038,73.9677,73.9038,73.918,4683.0
2016-10-10 12:20:00,104.04,104.05,103.9,103.96,18667.0,73.9251,73.9322,73.8256,73.8682,18667.0
2016-10-10 12:30:00,103.98,104.09,103.96,104.05,8045.0,73.8824,73.9606,73.8682,73.9322,8045.0
2016-10-10 12:40:00,104.09,104.19,104.07,104.19,4400.0,73.9606,74.0317,73.9464,74.0317,4400.0
2016-10-10 12:50:00,104.15,104.17,104.05,104.05,5703.0,74.0032,74.0174,73.9322,73.9322,5703.0
2016-10-10 13:00:00,104.04,104.27,104.04,104.27,6340.0,73.9251,74.0885,73.9251,74.0885,6340.0
2016-10-10 13:10:00,104.29,104.31,104.17,104.18,215548.0,74.1027,74.1169,74.0174,74.0246,215548.0
2016-10-10 13:20:00,104.17,104.17,104.04,104.08,65888.0,74.0174,74.0174,73.9251,73.9535,65888.0
2016-10-10 13:30:00,104.05,104.16,104.04,104.04,34780.0,73.9322,74.0103,73.9251,73.9251,34780.0
2016-10-10 13:40:00,104.04,104.14,104.03,104.09,9967.0,73.9251,73.9961,73.918,73.9606,9967.0
2016-10-10 13:50:00,104.08,104.1,104.06,104.09,9511.0,73.9535,73.9677,73.9393,73.9606,9511.0
2016-10-10 14:00:00,104.1,104.16,104.03,104.06,33349.0,73.9677,74.0103,73.918,73.9393,33349.0
2016-10-10 14:10:00,104.06,104.1,104.0,104.06,13112.0,73.9393,73.9677,73.8967,73.9393,13112.0
2016-10-10 14:20:00,104.06,104.09,104.01,104.02,4957.0,73.9393,73.9606,73.9038,73.9109,4957.0
2016-10-10 14:30:00,104.01,104.11,104.0,104.1,5224.0,73.9038,73.9748,73.8967,73.9677,5224.0
2016-10-10 14:40:00,104.08,104.09,103.94,103.96,13130.0,73.9535,73.9606,73.854,73.8682,13130.0
2016-10-10 14:50:00,103.94,103.99,103.91,103.93,12971.0,73.854,73.8895,73.8327,73.8469,12971.0
2016-10-10 15:00:00,103.94,104.06,103.94,104.03,17401.0,73.854,73.9393,73.854,73.918,17401.0
2016-10-10 15:10:00,104.04,104.05,103.99,104.02,8261.0,73.9251,73.9322,73.8895,73.9109,8261.0
2016-10-10 15:20:00,104.02,104.04,103.96,104.0,12531.0,73.9109,73.9251,73.8682,73.8967,12531.0
2016-10-10 15:30:00,103.99,103.99,103.88,103.94,14360.0,73.8895,73.8895,73.8114,73.854,14360.0
2016-10-10 15:40:00,103.94,104.02,103.92,104.0,16090.0,73.854,73.9109,73.8398,73.8967,16090.0
2016-10-10 15:50:00,103.99,104.12,103.98,104.1,88053.0,73.8895,73.9819,73.8824,73.9677,88053.0
2016-10-11 09:30:00,104.12,104.47,104.01,104.09,17956.0,73.9819,74.2306,73.9038,73.9606,17956.0
2016-10-11 09:40:00,104.21,104.27,104.01,104.04,17530.0,74.0459,74.0885,73.9038,73.9251,17530.0
2016-10-11 09:50:00,104.08,104.12,103.93,103.93,7627.0,73.9535,73.9819,73.8469,73.8469,7627.0
2016-10-11 10:00:00,103.97,104.04,103.82,104.02,3650.0,73.8753,73.9251,73.7688,73.9109,3650.0
2016-10-11 10:10:00,104.01,104.08,103.82,104.08,14352.0,73.9038,73.9535,73.7688,73.9535,14352.0
2016-10-11 10:20:00,104.03,104.12,104.02,104.04,15624.0,73.918,73.9819,73.9109,73.9251,15624.0
2016-10-11 10:30:00,104.08,104.25,104.04,104.23,18043.0,73.9535,74.0743,73.9251,74.0601,18043.0
2016-10-11 10:40:00,104.19,104.22,103.99,104.0,7602.0,74.0317,74.053,73.8895,73.8967,7602.0
2016-10-11 10:50:00,104.0,104.11,103.98,103.98,16639.0,73.8967,73.9748,73.8824,73.8824,16639.0
2016-10-11 11:00:00,103.97,104.05,103.94,104.04,32626.0,73.8753,73.9322,73.854,73.9251,32626.0
2016-10-11 11:10:00,104.02,104.02,103.7,103.85,10369.0,73.9109,73.9109,73.6835,73.7901,10369.0
2016-10-11 11:20:00,103.78,103.82,103.66,103.68,10656.0,73.7403,73.7688,73.6551,73.6693,10656.0
2016-10-11 11:30:00,103.68,103.86,103.66,103.86,8611.0,73.6693,73.7972,73.6551,73.7972,8611.0
2016-10-11 11:40:00,103.85,104.09,103.73,103.95,27771.0,73.7901,73.9606,73.7048,73.8611,27771.0
2016-10-11 11:50:00,103.88,103.97,103.83,103.97,33353.0,73.8114,73.8753,73.7759,73.8753,33353.0
2016-10-11 12:00:00,103.95,103.97,103.87,103.97,13586.0,73.8611,73.8753,73.8043,73.8753,13586.0
2016-10-11 12:10:00,103.95,104.07,103.93,104.05,13563.0,73.8611,73.9464,73.8469,73.9322,13563.0
2016-10-11 12:20:00,104.07,104.07,103.9,103.98,9650.0,73.9464,73.9464,73.8256,73.8824,9650.0
2016-10-11 12:30:00,103.93,104.07,103.9,104.07,14508.0,73.8469,73.9464,73.8256,73.9464,14508.0
2016-10-11 12:40:00,104.1,104.32,104.1,104.26,10032.0,73.9677,74.124,73.9677,74.0814,10032.0
2016-10-11 12:50:00,104.25,104.25,104.09,104.12,8077.0,74.0743,74.0743,73.9606,73.9819,8077.0
2016-10-11 13:00:00,104.12,104.13,103.97,104.0,12851.0,73.9819,73.989,73.8753,73.8967,12851.0
2016-10-11 13:10:00,104.03,104.03,103.82,103.86,19810.0,73.918,73.918,73.7688,73.7972,19810.0
2016-10-11 13:20:00,103.86,103.94,103.85,103.94,15512.0,73.7972,73.854,73.7901,73.854,15512.0
2016-10-11 13:30:00,103.91,103.91,103.76,103.81,8950.0,73.8327,73.8327,73.7261,73.7617,8950.0
2016-10-11 13:40:00,103.81,103.82,103.65,103.69,10761.0,73.7617,73.7688,73.648,73.6764,10761.0
2016-10-11 13:50:00,103.66,103.69,103.64,103.69,22941.0,73.6551,73.6764,73.6409,73.6764,22941.0
2016-10-11 14:00:00,103.68,103.74,103.65,103.7,32067.0,73.6693,73.7119,73.648,73.6835,32067.0
2016-10-11 14:10:00,103.7,103.74,103.65,103.73,37583.0,73.6835,73.7119,73.648,73.7048,37583.0
2016-10-11 14:20:00,103.71,103.89,103.71,103.78,59255.0,73.6906,73.8185,73.6906,73.7403,59255.0
2016-10-11 14:30:00,103.77,103.77,103.65,103.72,31051.0,73.7332,73.7332,73.648,73.6977,31051.0
2016-10-11 14:40:00,103.68,103.84,103.66,103.79,8951.0,73.6693,73.783,73.6551,73.7474,8951.0
2016-10-11 14:50:00,103.79,103.8,103.72,103.73,11412.0,73.7474,73.7545,73.6977,73.7048,11412.0
2016-10-11 15:00:00,103.74,103.8,103.7,103.76,22522.0,73.7119,73.7545,73.6835,73.7261,22522.0
2016-10-11 15:10:00,103.75,103.79,103.68,103.78,27045.0,73.719,73.7474,73.6693,73.7403,27045.0
2016-10-11 15:20:00,103.79,103.93,103.78,103.83,27225.0,73.7474,73.8469,73.7403,73.7759,27225.0
2016-10-11 15:30:00,103.82,103.91,103.78,103.87,30321.0,73.7688,73.8327,73.7403,73.8043,30321.0
2016-10-11 15:40:00,103.88,103.99,103.83,103.95,33112.0,73.8114,73.8895,73.7759,73.8611,33112.0
2016-10-11 15:50:00,103.94,103.96,103.83,103.94,118411.0,73.854,73.8682,73.7759,73.854,118411.0
2016-10-12 09:30:00,103.74,104.16,103.74,103.8,25103.0,73.7119,74.0103,73.7119,73.7545,25103.0
2016-10-12 09:40:00,103.71,103.94,103.67,103.68,6195.0,73.6906,73.854,73.6622,73.6693,6195.0
2016-10-12 09:50:00,103.7,103.79,103.61,103.78,10403.0,73.6835,73.7474,73.6195,73.7403,10403.0
2016-10-12 10:00:00,103.78,103.81,103.65,103.72,9814.0,73.7403,73.7617,73.648,73.6977,9814.0
2016-10-12 10:10:00,103.69,103.7,103.59,103.65,7945.0,73.6764,73.6835,73.6053,73.648,7945.0
2016-10-12 10:20:00,103.65,104.14,103.65,104.07,11199.0,73.648,73.9961,73.648,73.9464,11199.0
2016-10-12 10:30:00,104.06,104.12,103.85,104.09,28199.0,73.9393,73.9819,73.7901,73.9606,28199.0
2016-10-12 10:40:00,104.08,104.27,104.07,104.27,7919.0,73.9535,74.0885,73.9464,74.0885,7919.0
2016-10-12 10:50:00,104.3,104.3,104.13,104.13,8964.0,74.1098,74.1098,73.989,73.989,8964.0
2016-10-12 11:00:00,104.16,104.18,104.07,104.09,18157.0,74.0103,74.0246,73.9464,73.9606,18157.0
2016-10-12 11:10:00,104.11,104.21,104.1,104.11,13155.0,73.9748,74.0459,73.9677,73.9748,13155.0
2016-10-12 11:20:00,104.05,104.11,104.01,104.04,10684.0,73.9322,73.9748,73.9038,73.9251,10684.0
2016-10-12 11:30:00,104.04,104.16,104.02,104.11,14250.0,73.9251,74.0103,73.9109,73.9748,14250.0
2016-10-12 11:40:00,104.1,104.2,104.09,104.2,7898.0,73.9677,74.0388,73.9606,74.0388,7898.0
2016-10-12 11:50:00,104.22,104.28,104.2,104.24,4813.0,74.053,74.0956,74.0388,74.0672,4813.0
2016-10-12 12:00:00,104.24,104.27,104.12,104.14,9391.0,74.0672,74.0885,73.9819,73.9961,9391.0
2016-10-12 12:10:00,104.13,104.16,104.08,104.09,5655.0,73.989,74.0103,73.9535,73.9606,5655.0
2016-10-12 12:20:00,104.08,104.26,104.08,104.23,8700.0,73.9535,74.0814,73.9535,74.0601,8700.0
2016-10-12 12:30:00,104.22,104.39,104.22,104.34,7257.0,74.053,74.1738,74.053,74.1382,7257.0
2016-10-12 12:40:00,104.33,104.37,104.3,104.34,7999.0,74.1311,74.1596,74.1098,74.1382,7999.0
2016-10-12 12:50:00,104.32,104.4,104.3,104.31,8263.0,74.124,74.1809,74.1098,74.1169,8263.0
2016-10-12 13:00:00,104.32,104.37,104.24,104.34,12656.0,74.124,74.1596,74.0672,74.1382,12656.0
2016-10-12 13:10:00,104.33,104.34,104.27,104.32,6814.0,74.1311,74.1382,74.0885,74.124,6814.0
2016-10-12 13:20:00,104.32,104.37,104.29,104.29,9056.0,74.124,74.1596,74.1027,74.1027,9056.0
2016-10-12 13:30:00,104.29,104.34,104.26,104.32,8784.0,74.1027,74.1382,74.0814,74.124,8784.0
2016-10-12 13:40:00,104.32,104.4,104.3,104.37,5958.0,74.124,74.1809,74.1098,74.1596,5958.0
2016-10-12 13:50:00,104.36,104.36,104.3,104.35,8524.0,74.1525,74.1525,74.1098,74.1453,8524.0
2016-10-12 14:00:00,104.36,104.38,104.18,104.28,14676.0,74.1525,74.1667,74.0246,74.0956,14676.0
2016-10-12 14:10:00,104.29,104.49,104.29,104.43,15594.0,74.1027,74.2448,74.1027,74.2022,15594.0
2016-10-12 14:20:00,104.41,104.48,104.38,104.41,16888.0,74.188,74.2377,74.1667,74.188,16888.0
2016-10-12 14:30:00,104.41,104.43,104.37,104.39,18195.0,74.188,74.2022,74.1596,74.1738,18195.0
2016-10-12 14:40:00,104.39,104.45,104.37,104.44,23772.0,74.1738,74.2164,74.1596,74.2093,23772.0
2016-10-12 14:50:00,104.45,104.57,104.45,104.53,30444.0,74.2164,74.3017,74.2164,74.2732,30444.0
2016-10-12 15:00:00,104.51,104.58,104.45,104.54,20852.0,74.259,74.3088,74.2164,74.2803,20852.0
2016-10-12 15:10:00,104.55,104.57,104.42,104.45,19630.0,74.2875,74.3017,74.1951,74.2164,19630.0
2016-10-12 15:20:00,104.46,104.46,104.31,104.32,20076.0,74.2235,74.2235,74.1169,74.124,20076.0
2016-10-12 15:30:00,104.32,104.35,104.2,104.35,24056.0,74.124,74.1453,74.0388,74.1453,24056.0
2016-10-12 15:40:00,104.36,104.42,104.32,104.41,72297.0,74.1525,74.1951,74.124,74.188,72297.0
2016-10-12 15:50:00,104.4,104.4,104.24,104.27,104376.0,74.1809,74.1809,74.0672,74.0885,104376.0
2016-10-13 09:30:00,103.63,104.22,103.24,103.78,24107.0,73.6338,74.053,73.3566,73.7403,24107.0
2016-10-13 09:40:00,103.72,103.94,103.65,103.67,22270.0,73.6977,73.854,73.648,73.6622,22270.0
2016-10-13 09:50:00,103.67,103.7,103.35,103.57,28911.0,73.6622,73.6835,73.4348,73.5911,28911.0
2016-10-13 10:00:00,103.58,103.6,103.28,103.43,24025.0,73.5982,73.6124,73.3851,73.4916,24025.0
2016-10-13 10:10:00,103.45,103.49,103.35,103.38,18623.0,73.5059,73.5343,73.4348,73.4561,18623.0
2016-10-13 10:20:00,103.36,103.49,103.3,103.33,17739.0,73.4419,73.5343,73.3993,73.4206,17739.0
2016-10-13 10:30:00,103.32,103.59,103.3,103.56,12975.0,73.4135,73.6053,73.3993,73.584,12975.0
2016-10-13 10:40:00,103.55,103.64,103.5,103.57,42806.0,73.5769,73.6409,73.5414,73.5911,42806.0
2016-10-13 10:50:00,103.62,103.76,103.55,103.76,26599.0,73.6266,73.7261,73.5769,73.7261,26599.0
2016-10-13 11:00:00,103.77,103.79,103.55,103.55,32349.0,73.7332,73.7474,73.5769,73.5769,32349.0
2016-10-13 11:10:00,103.55,103.6,103.51,103.57,9147.0,73.5769,73.6124,73.5485,73.5911,9147.0
2016-10-13 11:20:00,103.61,103.61,103.5,103.51,8400.0,73.6195,73.6195,73.5414,73.5485,8400.0
2016-10-13 11:30:00,103.52,103.56,103.5,103.55,11599.0,73.5556,73.584,73.5414,73.5769,11599.0
2016-10-13 11:40:00,103.56,103.65,103.55,103.64,12683.0,73.584,73.648,73.5769,73.6409,12683.0
2016-10-13 11:50:00,103.63,103.66,103.61,103.62,4801.0,73.6338,73.6551,73.6195,73.6266,4801.0
2016-10-13 12:00:00,103.61,103.71,103.6,103.63,10306.0,73.6195,73.6906,73.6124,73.6338,10306.0
2016-10-13 12:10:00,103.64,103.72,103.63,103.65,3530.0,73.6409,73.6977,73.6338,73.648,3530.0
2016-10-13 12:20:00,103.68,103.75,103.6,103.73,18120.0,73.6693,73.719,73.6124,73.7048,18120.0
2016-10-13 12:30:00,103.69,103.88,103.68,103.88,15590.0,73.6764,73.8114,73.6693,73.8114,15590.0
2016-10-13 12:40:00,103.9,103.93,103.8,103.85,6386.0,73.8256,73.8469,73.7545,73.7901,6386.0
2016-10-13 12:50:00,103.85,103.88,103.75,103.75,4589.0,73.7901,73.8114,73.719,73.719,4589.0
2016-10-13 13:00:00,103.77,103.8,103.71,103.78,4615.0,73.7332,73.7545,73.6906,73.7403,4615.0
2016-10-13 13:10:00,103.77,103.77,103.71,103.73,3600.0,73.7332,73.7332,73.6906,73.7048,3600.0
2016-10-13 13:20:00,103.76,103.79,103.72,103.74,3979.0,73.7261,73.7474,73.6977,73.7119,3979.0
2016-10-13 13:30:00,103.74,103.76,103.67,103.71,10661.0,73.7119,73.7261,73.6622,73.6906,10661.0
2016-10-13 13:40:00,103.73,103.85,103.72,103.79,7277.0,73.7048,73.7901,73.6977,73.7474,7277.0
2016-10-13 13:50:00,103.82,104.05,103.79,104.02,6200.0,73.7688,73.9322,73.7474,73.9109,6200.0
2016-10-13 14:00:00,104.0,104.02,103.82,103.82,11592.0,73.8967,73.9109,73.7688,73.7688,11592.0
2016-10-13 14:10:00,103.84,103.9,103.77,103.77,7432.0,73.783,73.8256,73.7332,73.7332,7432.0
2016-10-13 14:20:00,103.8,103.91,103.79,103.85,6200.0,73.7545,73.8327,73.7474,73.7901,6200.0
2016-10-13 14:30:00,103.82,103.89,103.76,103.81,9638.0,73.7688,73.8185,73.7261,73.7617,9638.0
2016-10-13 14:40:00,103.83,103.9,103.77,103.87,7353.0,73.7759,73.8256,73.7332,73.8043,7353.0
2016-10-13 14:50:00,103.85,104.01,103.82,103.97,7304.0,73.7901,73.9038,73.7688,73.8753,7304.0
2016-10-13 15:00:00,103.98,104.01,103.9,104.0,9199.0,73.8824,73.9038,73.8256,73.8967,9199.0
2016-10-13 15:10:00,104.01,104.05,103.99,104.01,6325.0,73.9038,73.9322,73.8895,73.9038,6325.0
2016-10-13 15:20:00,104.01,104.07,103.97,104.0,8092.0,73.9038,73.9464,73.8753,73.8967,8092.0
2016-10-13 15:30:00,104.02,104.12,103.99,104.05,15576.0,73.9109,73.9819,73.8895,73.9322,15576.0
2016-10-13 15:40:00,104.07,104.11,103.94,103.94,16616.0,73.9464,73.9748,73.854,73.854,16616.0
2016-10-13 15:50:00,103.94,103.97,103.79,103.92,73129.0,73.854,73.8753,73.7474,73.8398,73129.0
2016-10-14 09:30:00,104.28,104.86,104.02,104.84,30336.0,74.0956,74.5077,73.9109,74.4935,30336.0
2016-10-14 09:40:00,104.83,104.89,104.71,104.78,14335.0,74.4864,74.529,74.4011,74.4509,14335.0
2016-10-14 09:50:00,104.73,105.04,104.67,104.96,38938.0,74.4154,74.6356,74.3727,74.5788,38938.0
2016-10-14 10:00:00,104.94,104.96,104.7,104.8,79793.0,74.5646,74.5788,74.394,74.4651,79793.0
2016-10-14 10:10:00,104.79,105.0,104.78,104.98,12807.0,74.458,74.6072,74.4509,74.593,12807.0
2016-10-14 10:20:00,104.98,105.14,104.97,104.98,11600.0,74.593,74.7067,74.5859,74.593,11600.0
2016-10-14 10:30:00,105.01,105.06,104.92,105.01,8475.0,74.6143,74.6498,74.5504,74.6143,8475.0
2016-10-14 10:40:00,105.03,105.07,104.88,104.88,9286.0,74.6285,74.6569,74.5219,74.5219,9286.0
2016-10-14 10:50:00,104.84,104.96,104.81,104.91,8525.0,74.4935,74.5788,74.4722,74.5433,8525.0
2016-10-14 11:00:00,104.92,105.01,104.81,104.88,19615.0,74.5504,74.6143,74.4722,74.5219,19615.0
2016-10-14 11:10:00,104.87,105.05,104.87,105.04,24300.0,74.5148,74.6427,74.5148,74.6356,24300.0
2016-10-14 11:20:00,105.03,105.03,104.91,104.91,5296.0,74.6285,74.6285,74.5433,74.5433,5296.0
2016-10-14 11:30:00,104.9,105.08,104.83,105.08,9839.0,74.5361,74.664,74.4864,74.664,9839.0
2016-10-14 11:40:00,105.07,105.07,104.9,104.92,11358.0,74.6569,74.6569,74.5361,74.5504,11358.0
2016-10-14 11:50:00,104.92,105.01,104.88,104.96,9088.0,74.5504,74.6143,74.5219,74.5788,9088.0
2016-10-14 12:00:00,104.92,104.92,104.71,104.75,5475.0,74.5504,74.5504,74.4011,74.4296,5475.0
2016-10-14 12:10:00,104.73,104.76,104.5,104.56,11601.0,74.4154,74.4367,74.2519,74.2946,11601.0
2016-10-14 12:20:00,104.57,104.61,104.54,104.61,2862.0,74.3017,74.3301,74.2803,74.3301,2862.0
2016-10-14 12:30:00,104.62,104.75,104.62,104.75,4100.0,74.3372,74.4296,74.3372,74.4296,4100.0
2016-10-14 12:40:00,104.76,104.8,104.71,104.76,10515.0,74.4367,74.4651,74.4011,74.4367,10515.0
2016-10-14 12:50:00,104.78,104.86,104.71,104.8,7509.0,74.4509,74.5077,74.4011,74.4651,7509.0
2016-10-14 13:00:00,104.8,104.95,104.75,104.95,63667.0,74.4651,74.5717,74.4296,74.5717,63667.0
2016-10-14 13:10:00,104.93,104.95,104.85,104.92,5770.0,74.5575,74.5717,74.5006,74.5504,5770.0
2016-10-14 13:20:00,104.89,104.93,104.86,104.87,3993.0,74.529,74.5575,74.5077,74.5148,3993.0
2016-10-14 13:30:00,104.89,105.1,104.86,105.03,6276.0,74.529,74.6783,74.5077,74.6285,6276.0
2016-10-14 13:40:00,105.03,105.15,104.93,105.15,28390.0,74.6285,74.7138,74.5575,74.7138,28390.0
2016-10-14 13:50:00,105.11,105.15,105.07,105.12,9875.0,74.6854,74.7138,74.6569,74.6925,9875.0
2016-10-14 14:00:00,105.11,105.14,104.99,105.01,7305.0,74.6854,74.7067,74.6001,74.6143,7305.0
2016-10-14 14:10:00,105.01,105.1,104.97,105.06,13087.0,74.6143,74.6783,74.5859,74.6498,13087.0
2016-10-14 14:20:00,105.07,105.47,105.07,105.46,48438.0,74.6569,74.9412,74.6569,74.934,48438.0
2016-10-14 14:30:00,105.47,105.49,105.28,105.3,17375.0,74.9412,74.9554,74.8062,74.8204,17375.0
2016-10-14 14:40:00,105.3,105.38,105.23,105.35,38501.0,74.8204,74.8772,74.7706,74.8559,38501.0
2016-10-14 14:50:00,105.36,105.45,105.33,105.38,29309.0,74.863,74.9269,74.8417,74.8772,29309.0
2016-10-14 15:00:00,105.41,105.45,105.38,105.44,24477.0,74.8985,74.9269,74.8772,74.9198,24477.0
2016-10-14 15:10:00,105.42,105.48,105.41,105.43,19789.0,74.9056,74.9483,74.8985,74.9127,19789.0
2016-10-14 15:20:00,105.43,105.48,105.42,105.45,29397.0,74.9127,74.9483,74.9056,74.9269,29397.0
2016-10-14 15:30:00,105.45,105.62,105.42,105.61,45192.0,74.9269,75.0477,74.9056,75.0406,45192.0
2016-10-14 15:40:00,105.62,105.65,105.51,105.54,53169.0,75.0477,75.0691,74.9696,74.9909,53169.0
2016-10-14 15:50:00,105.53,105.6,105.41,105.43,112728.0,74.9838,75.0335,74.8985,74.9127,112728.0
2016-10-17 09:30:00,105.54,105.54,104.77,104.85,27672.0,74.9909,74.9909,74.4438,74.5006,27672.0
2016-10-17 09:40:00,104.85,105.0,104.82,104.94,10535.0,74.5006,74.6072,74.4793,74.5646,10535.0
2016-10-17 09:50:00,104.93,104.95,104.61,104.9,17286.0,74.5575,74.5717,74.3301,74.5361,17286.0
2016-10-17 10:00:00,104.91,104.97,104.83,104.95,10811.0,74.5433,74.5859,74.4864,74.5717,10811.0
2016-10-17 10:10:00,104.97,105.0,104.81,104.86,14673.0,74.5859,74.6072,74.4722,74.5077,14673.0
2016-10-17 10:20:00,104.88,105.06,104.81,105.02,8002.0,74.5219,74.6498,74.4722,74.6214,8002.0
2016-10-17 10:30:00,105.02,105.06,104.93,104.99,6629.0,74.6214,74.6498,74.5575,74.6001,6629.0
2016-10-17 10:40:00,104.99,105.0,104.89,104.94,9713.0,74.6001,74.6072,74.529,74.5646,9713.0
2016-10-17 10:50:00,104.95,104.96,104.83,104.87,13038.0,74.5717,74.5788,74.4864,74.5148,13038.0
2016-10-17 11:00:00,104.87,104.88,104.72,104.72,8950.0,74.5148,74.5219,74.4082,74.4082,8950.0
2016-10-17 11:10:00,104.72,104.76,104.64,104.73,11177.0,74.4082,74.4367,74.3514,74.4154,11177.0
2016-10-17 11:20:00,104.72,104.73,104.64,104.68,24216.0,74.4082,74.4154,74.3514,74.3798,24216.0
2016-10-17 11:30:00,104.67,104.72,104.63,104.68,9520.0,74.3727,74.4082,74.3443,74.3798,9520.0
2016-10-17 11:40:00,104.69,104.71,104.59,104.59,4649.0,74.3869,74.4011,74.3159,74.3159,4649.0
2016-10-17 11:50:00,104.6,104.66,104.59,104.66,11011.0,74.323,74.3656,74.3159,74.3656,11011.0
2016-10-17 12:00:00,104.67,104.67,104.48,104.5,4336.0,74.3727,74.3727,74.2377,74.2519,4336.0
2016-10-17 12:10:00,104.5,104.5,104.34,104.34,8423.0,74.2519,74.2519,74.1382,74.1382,8423.0
2016-10-17 12:20:00,104.35,104.35,104.18,104.18,9628.0,74.1453,74.1453,74.0246,74.0246,9628.0
2016-10-17 12:30:00,104.17,104.3,104.17,104.2,5023.0,74.0174,74.1098,74.0174,74.0388,5023.0
2016-10-17 12:40:00,104.22,104.22,104.13,104.18,6280.0,74.053,74.053,73.989,74.0246,6280.0
2016-10-17 12:50:00,104.19,104.19,104.08,104.09,6038.0,74.0317,74.0317,73.9535,73.9606,6038.0
2016-10-17 13:00:00,104.1,104.12,103.98,104.0,8979.0,73.9677,73.9819,73.8824,73.8967,8979.0
2016-10-17 13:10:00,104.0,104.02,103.89,103.93,8400.0,73.8967,73.9109,73.8185,73.8469,8400.0
2016-10-17 13:20:00,103.94,103.98,103.8,103.83,8128.0,73.854,73.8824,73.7545,73.7759,8128.0
2016-10-17 13:30:00,103.83,103.87,103.71,103.85,12724.0,73.7759,73.8043,73.6906,73.7901,12724.0
2016-10-17 13:40:00,103.87,103.94,103.76,103.77,5309.0,73.8043,73.854,73.7261,73.7332,5309.0
2016-10-17 13:50:00,103.75,103.76,103.62,103.64,10737.0,73.719,73.7261,73.6266,73.6409,10737.0
2016-10-17 14:00:00,103.66,103.78,103.66,103.74,8654.0,73.6551,73.7403,73.6551,73.7119,8654.0
2016-10-17 14:10:00,103.76,103.82,103.71,103.75,9963.0,73.7261,73.7688,73.6906,73.719,9963.0
2016-10-17 14:20:00,103.76,103.77,103.65,103.7,10557.0,73.7261,73.7332,73.648,73.6835,10557.0
2016-10-17 14:30:00,103.72,103.72,103.65,103.68,11804.0,73.6977,73.6977,73.648,73.6693,11804.0
2016-10-17 14:40:00,103.66,103.77,103.66,103.71,8900.0,73.6551,73.7332,73.6551,73.6906,8900.0
2016-10-17 14:50:00,103.73,103.93,103.69,103.91,14193.0,73.7048,73.8469,73.6764,73.8327,14193.0
2016-10-17 15:00:00,103.92,103.92,103.85,103.85,10998.0,73.8398,73.8398,73.7901,73.7901,10998.0
2016-10-17 15:10:00,103.86,103.86,103.68,103.69,14978.0,73.7972,73.7972,73.6693,73.6764,14978.0
2016-10-17 15:20:00,103.7,103.8,103.7,103.78,31115.0,73.6835,73.7545,73.6835,73.7403,31115.0
2016-10-17 15:30:00,103.77,103.88,103.72,103.86,18909.0,73.7332,73.8114,73.6977,73.7972,18909.0
2016-10-17 15:40:00,103.86,103.89,103.76,103.78,33417.0,73.7972,73.8185,73.7261,73.7403,33417.0
2016-10-17 15:50:00,103.79,103.82,103.66,103.73,65973.0,73.7474,73.7688,73.6551,73.7048,65973.0
2016-10-18 09:30:00,104.18,104.4,103.96,104.03,41526.0,74.0246,74.1809,73.8682,73.918,41526.0
2016-10-18 09:40:00,103.94,103.98,103.5,103.7,19155.0,73.854,73.8824,73.5414,73.6835,19155.0
2016-10-18 09:50:00,103.67,103.88,103.65,103.84,22111.0,73.6622,73.8114,73.648,73.783,22111.0
2016-10-18 10:00:00,103.82,103.91,103.81,103.87,10780.0,73.7688,73.8327,73.7617,73.8043,10780.0
2016-10-18 10:10:00,103.86,104.03,103.8,103.95,8476.0,73.7972,73.918,73.7545,73.8611,8476.0
2016-10-18 10:20:00,103.95,103.99,103.76,103.98,10259.0,73.8611,73.8895,73.7261,73.8824,10259.0
2016-10-18 10:30:00,103.99,103.99,103.85,103.98,10824.0,73.8895,73.8895,73.7901,73.8824,10824.0
2016-10-18 10:40:00,103.96,104.0,103.83,103.89,4824.0,73.8682,73.8967,73.7759,73.8185,4824.0
2016-10-18 10:50:00,103.9,104.0,103.83,103.93,10189.0,73.8256,73.8967,73.7759,73.8469,10189.0
2016-10-18 11:00:00,103.95,104.1,103.95,104.1,4584.0,73.8611,73.9677,73.8611,73.9677,4584.0
2016-10-18 11:10:00,104.08,104.14,104.0,104.09,5967.0,73.9535,73.9961,73.8967,73.9606,5967.0
2016-10-18 11:20:00,104.11,104.37,104.08,104.24,11843.0,73.9748,74.1596,73.9535,74.0672,11843.0
2016-10-18 11:30:00,104.26,104.27,104.15,104.19,3830.0,74.0814,74.0885,74.0032,74.0317,3830.0
2016-10-18 11:40:00,104.21,104.38,104.21,104.38,9800.0,74.0459,74.1667,74.0459,74.1667,9800.0
2016-10-18 11:50:00,104.38,104.47,104.34,104.43,8975.0,74.1667,74.2306,74.1382,74.2022,8975.0
2016-10-18 12:00:00,104.47,104.48,104.37,104.45,4200.0,74.2306,74.2377,74.1596,74.2164,4200.0
2016-10-18 12:10:00,104.49,104.53,104.43,104.48,5209.0,74.2448,74.2732,74.2022,74.2377,5209.0
2016-10-18 12:20:00,104.46,104.47,104.42,104.43,3383.0,74.2235,74.2306,74.1951,74.2022,3383.0
2016-10-18 12:30:00,104.44,104.63,104.37,104.58,17315.0,74.2093,74.3443,74.1596,74.3088,17315.0
2016-10-18 12:40:00,104.56,104.59,104.42,104.44,5936.0,74.2946,74.3159,74.1951,74.2093,5936.0
2016-10-18 12:50:00,104.44,104.49,104.4,104.41,13426.0,74.2093,74.2448,74.1809,74.188,13426.0
2016-10-18 13:00:00,104.37,104.45,104.37,104.4,10830.0,74.1596,74.2164,74.1596,74.1809,10830.0
2016-10-18 13:10:00,104.39,104.44,104.35,104.36,3100.0,74.1738,74.2093,74.1453,74.1525,3100.0
2016-10-18 13:20:00,104.36,104.36,104.3,104.3,3300.0,74.1525,74.1525,74.1098,74.1098,3300.0
2016-10-18 13:30:00,104.28,104.31,104.21,104.31,12336.0,74.0956,74.1169,74.0459,74.1169,12336.0
2016-10-18 13:40:00,104.32,104.34,104.24,104.27,3122.0,74.124,74.1382,74.0672,74.0885,3122.0
2016-10-18 13:50:00,104.25,104.35,104.24,104.32,6108.0,74.0743,74.1453,74.0672,74.124,6108.0
2016-10-18 14:00:00,104.3,104.35,104.28,104.32,3976.0,74.1098,74.1453,74.0956,74.124,3976.0
2016-10-18 14:10:00,104.27,104.32,104.15,104.15,3566.0,74.0885,74.124,74.0032,74.0032,3566.0
2016-10-18 14:20:00,104.13,104.25,104.12,104.18,5825.0,73.989,74.0743,73.9819,74.0246,5825.0
2016-10-18 14:30:00,104.2,104.23,104.12,104.14,1870.0,74.0388,74.0601,73.9819,73.9961,1870.0
2016-10-18 14:40:00,104.13,104.2,104.08,104.2,10042.0,73.989,74.0388,73.9535,74.0388,10042.0
2016-10-18 14:50:00,104.19,104.19,104.11,104.15,8119.0,74.0317,74.0317,73.9748,74.0032,8119.0
2016-10-18 15:00:00,104.15,104.16,104.05,104.08,5991.0,74.0032,74.0103,73.9322,73.9535,5991.0
2016-10-18 15:10:00,104.08,104.16,104.07,104.09,15148.0,73.9535,74.0103,73.9464,73.9606,15148.0
2016-10-18 15:20:00,104.09,104.12,104.0,104.02,14514.0,73.9606,73.9819,73.8967,73.9109,14514.0
2016-10-18 15:30:00,104.03,104.12,104.01,104.09,13573.0,73.918,73.9819,73.9038,73.9606,13573.0
2016-10-18 15:40:00,104.09,104.09,104.0,104.04,22061.0,73.9606,73.9606,73.8967,73.9251,22061.0
2016-10-18 15:50:00,104.05,104.16,104.03,104.1,52405.0,73.9322,74.0103,73.918,73.9677,52405.0
2016-10-19 09:30:00,104.0,104.25,103.54,103.92,24104.0,73.8967,74.0743,73.5698,73.8398,24104.0
2016-10-19 09:40:00,103.92,104.03,103.86,103.88,5629.0,73.8398,73.918,73.7972,73.8114,5629.0
2016-10-19 09:50:00,103.8,104.01,103.79,103.98,5457.0,73.7545,73.9038,73.7474,73.8824,5457.0
2016-10-19 10:00:00,103.77,103.9,103.77,103.78,6969.0,73.7332,73.8256,73.7332,73.7403,6969.0
2016-10-19 10:10:00,103.78,103.95,103.78,103.95,5000.0,73.7403,73.8611,73.7403,73.8611,5000.0
2016-10-19 10:20:00,103.95,104.07,103.94,104.03,4881.0,73.8611,73.9464,73.854,73.918,4881.0
2016-10-19 10:30:00,104.05,104.26,104.05,104.24,13265.0,73.9322,74.0814,73.9322,74.0672,13265.0
2016-10-19 10:40:00,104.24,104.39,104.24,104.33,9350.0,74.0672,74.1738,74.0672,74.1311,9350.0
2016-10-19 10:50:00,104.34,104.39,104.25,104.26,12755.0,74.1382,74.1738,74.0743,74.0814,12755.0
2016-10-19 11:00:00,104.25,104.41,104.15,104.41,26220.0,74.0743,74.188,74.0032,74.188,26220.0
2016-10-19 11:10:00,104.39,104.4,104.26,104.3,5636.0,74.1738,74.1809,74.0814,74.1098,5636.0
2016-10-19 11:20:00,104.3,104.3,104.19,104.22,3250.0,74.1098,74.1098,74.0317,74.053,3250.0
2016-10-19 11:30:00,104.22,104.23,104.03,104.03,5946.0,74.053,74.0601,73.918,73.918,5946.0
2016-10-19 11:40:00,104.05,104.23,104.05,104.18,4407.0,73.9322,74.0601,73.9322,74.0246,4407.0
2016-10-19 11:50:00,104.14,104.16,104.07,104.07,6993.0,73.9961,74.0103,73.9464,73.9464,6993.0
2016-10-19 12:00:00,104.09,104.14,104.04,104.14,6305.0,73.9606,73.9961,73.9251,73.9961,6305.0
2016-10-19 12:10:00,104.16,104.26,104.16,104.25,2946.0,74.0103,74.0814,74.0103,74.0743,2946.0
2016-10-19 12:20:00,104.2,104.29,104.2,104.24,3631.0,74.0388,74.1027,74.0388,74.0672,3631.0
2016-10-19 12:30:00,104.23,104.24,104.17,104.21,4530.0,74.0601,74.0672,74.0174,74.0459,4530.0
2016-10-19 12:40:00,104.19,104.28,104.17,104.28,8984.0,74.0317,74.0956,74.0174,74.0956,8984.0
2016-10-19 12:50:00,104.25,104.26,104.18,104.18,2034.0,74.0743,74.0814,74.0246,74.0246,2034.0
2016-10-19 13:00:00,104.19,104.27,104.17,104.23,3400.0,74.0317,74.0885,74.0174,74.0601,3400.0
2016-10-19 13:10:00,104.21,104.21,104.12,104.15,4775.0,74.0459,74.0459,73.9819,74.0032,4775.0
2016-10-19 13:20:00,104.18,104.2,104.15,104.17,4220.0,74.0246,74.0388,74.0032,74.0174,4220.0
2016-10-19 13:30:00,104.18,104.21,104.17,104.21,4144.0,74.0246,74.0459,74.0174,74.0459,4144.0
2016-10-19 13:40:00,104.26,104.26,104.21,104.21,2902.0,74.0814,74.0814,74.0459,74.0459,2902.0
2016-10-19 13:50:00,104.17,104.19,104.16,104.16,1902.0,74.0174,74.0317,74.0103,74.0103,1902.0
2016-10-19 14:00:00,104.16,104.21,104.14,104.2,6906.0,74.0103,74.0459,73.9961,74.0388,6906.0
2016-10-19 14:10:00,104.19,104.19,104.11,104.12,10713.0,74.0317,74.0317,73.9748,73.9819,10713.0
2016-10-19 14:20:00,104.12,104.13,104.09,104.1,7944.0,73.9819,73.989,73.9606,73.9677,7944.0
2016-10-19 14:30:00,104.08,104.09,104.0,104.0,7090.0,73.9535,73.9606,73.8967,73.8967,7090.0
2016-10-19 14:40:00,103.99,104.03,103.97,104.01,6888.0,73.8895,73.918,73.8753,73.9038,6888.0
2016-10-19 14:50:00,104.02,104.09,104.01,104.07,2416.0,73.9109,73.9606,73.9038,73.9464,2416.0
2016-10-19 15:00:00,104.09,104.1,104.05,104.1,7929.0,73.9606,73.9677,73.9322,73.9677,7929.0
2016-10-19 15:10:00,104.13,104.13,104.08,104.08,4734.0,73.989,73.989,73.9535,73.9535,4734.0
2016-10-19 15:20:00,104.09,104.13,104.02,104.05,12442.0,73.9606,73.989,73.9109,73.9322,12442.0
2016-10-19 15:30:00,104.06,104.17,104.05,104.11,14218.0,73.9393,74.0174,73.9322,73.9748,14218.0
2016-10-19 15:40:00,104.1,104.13,104.05,104.08,23791.0,73.9677,73.989,73.9322,73.9535,23791.0
2016-10-19 15:50:00,104.07,104.07,103.9,103.93,66064.0,73.9464,73.9464,73.8256,73.8469,66064.0
2016-10-20 09:30:00,103.83,104.08,103.69,103.84,14834.0,73.7759,73.9535,73.6764,73.783,14834.0
2016-10-20 09:40:00,103.71,103.94,103.68,103.86,8179.0,73.6906,73.854,73.6693,73.7972,8179.0
2016-10-20 09:50:00,103.84,104.01,103.74,103.98,9005.0,73.783,73.9038,73.7119,73.8824,9005.0
2016-10-20 10:00:00,104.0,104.25,104.0,104.2,8629.0,73.8967,74.0743,73.8967,74.0388,8629.0
2016-10-20 10:10:00,104.17,104.26,104.08,104.09,19700.0,74.0174,74.0814,73.9535,73.9606,19700.0
2016-10-20 10:20:00,104.05,104.1,103.89,103.98,52905.0,73.9322,73.9677,73.8185,73.8824,52905.0
2016-10-20 10:30:00,103.96,103.97,103.7,103.72,22572.0,73.8682,73.8753,73.6835,73.6977,22572.0
2016-10-20 10:40:00,103.74,103.95,103.74,103.89,29481.0,73.7119,73.8611,73.7119,73.8185,29481.0
2016-10-20 10:50:00,103.88,103.88,103.68,103.79,6334.0,73.8114,73.8114,73.6693,73.7474,6334.0
2016-10-20 11:00:00,103.79,103.83,103.72,103.75,5695.0,73.7474,73.7759,73.6977,73.719,5695.0
2016-10-20 11:10:00,103.71,103.77,103.65,103.76,14841.0,73.6906,73.7332,73.648,73.7261,14841.0
2016-10-20 11:20:00,103.74,103.82,103.68,103.72,5594.0,73.7119,73.7688,73.6693,73.6977,5594.0
2016-10-20 11:30:00,103.72,103.79,103.66,103.73,8390.0,73.6977,73.7474,73.6551,73.7048,8390.0
2016-10-20 11:40:00,103.73,103.9,103.72,103.9,8445.0,73.7048,73.8256,73.6977,73.8256,8445.0
2016-10-20 11:50:00,103.9,104.08,103.8,104.08,10119.0,73.8256,73.9535,73.7545,73.9535,10119.0
2016-10-20 12:00:00,104.12,104.2,104.1,104.17,5860.0,73.9819,74.0388,73.9677,74.0174,5860.0
2016-10-20 12:10:00,104.16,104.19,104.1,104.19,9133.0,74.0103,74.0317,73.9677,74.0317,9133.0
2016-10-20 12:20:00,104.16,104.17,104.06,104.08,4600.0,74.0103,74.0174,73.9393,73.9535,4600.0
2016-10-20 12:30:00,104.11,104.15,104.05,104.13,4123.0,73.9748,74.0032,73.9322,73.989,4123.0
2016-10-20 12:40:00,104.15,104.15,103.97,104.0,7131.0,74.0032,74.0032,73.8753,73.8967,7131.0
2016-10-20 12:50:00,104.01,104.04,103.99,104.0,10082.0,73.9038,73.9251,73.8895,73.8967,10082.0
2016-10-20 13:00:00,104.02,104.07,104.0,104.07,6020.0,73.9109,73.9464,73.8967,73.9464,6020.0
2016-10-20 13:10:00,104.07,104.08,104.01,104.06,16539.0,73.9464,73.9535,73.9038,73.9393,16539.0
2016-10-20 13:20:00,104.06,104.1,103.99,104.07,6222.0,73.9393,73.9677,73.8895,73.9464,6222.0
2016-10-20 13:30:00,104.08,104.09,104.04,104.06,5564.0,73.9535,73.9606,73.9251,73.9393,5564.0
2016-10-20 13:40:00,104.06,104.08,104.01,104.01,9602.0,73.9393,73.9535,73.9038,73.9038,9602.0
2016-10-20 13:50:00,104.02,104.05,103.93,104.05,15366.0,73.9109,73.9322,73.8469,73.9322,15366.0
2016-10-20 14:00:00,104.03,104.14,104.02,104.13,6736.0,73.918,73.9961,73.9109,73.989,6736.0
2016-10-20 14:10:00,104.12,104.12,104.02,104.03,5526.0,73.9819,73.9819,73.9109,73.918,5526.0
2016-10-20 14:20:00,104.02,104.12,104.01,104.1,10186.0,73.9109,73.9819,73.9038,73.9677,10186.0
2016-10-20 14:30:00,104.11,104.12,103.93,103.93,29378.0,73.9748,73.9819,73.8469,73.8469,29378.0
2016-10-20 14:40:00,103.91,103.98,103.87,103.96,15290.0,73.8327,73.8824,73.8043,73.8682,15290.0
2016-10-20 14:50:00,103.98,103.98,103.86,103.86,15626.0,73.8824,73.8824,73.7972,73.7972,15626.0
2016-10-20 15:00:00,103.88,103.88,103.73,103.78,15538.0,73.8114,73.8114,73.7048,73.7403,15538.0
2016-10-20 15:10:00,103.78,103.89,103.78,103.8,16944.0,73.7403,73.8185,73.7403,73.7545,16944.0
2016-10-20 15:20:00,103.79,103.82,103.71,103.71,13212.0,73.7474,73.7688,73.6906,73.6906,13212.0
2016-10-20 15:30:00,103.71,103.78,103.69,103.75,38670.0,73.6906,73.7403,73.6764,73.719,38670.0
2016-10-20 15:40:00,103.75,103.79,103.69,103.79,44678.0,73.719,73.7474,73.6764,73.7474,44678.0
2016-10-20 15:50:00,103.76,103.79,103.65,103.65,143516.0,73.7261,73.7474,73.648,73.648,143516.0
2016-10-21 09:30:00,103.13,103.7,103.01,103.54,113469.0,73.2785,73.6835,73.1932,73.5698,113469.0
2016-10-21 09:40:00,103.54,103.56,103.36,103.37,20624.0,73.5698,73.584,73.4419,73.449,20624.0
2016-10-21 09:50:00,103.37,103.5,103.35,103.44,45793.0,73.449,73.5414,73.4348,73.4987,45793.0
2016-10-21 10:00:00,103.47,103.69,103.4,103.68,23409.0,73.5201,73.6764,73.4703,73.6693,23409.0
2016-10-21 10:10:00,103.67,103.82,103.65,103.74,10423.0,73.6622,73.7688,73.648,73.7119,10423.0
2016-10-21 10:20:00,103.74,103.77,103.66,103.66,6717.0,73.7119,73.7332,73.6551,73.6551,6717.0
2016-10-21 10:30:00,103.7,103.73,103.64,103.64,16256.0,73.6835,73.7048,73.6409,73.6409,16256.0
2016-10-21 10:40:00,103.62,103.68,103.6,103.6,15607.0,73.6266,73.6693,73.6124,73.6124,15607.0
2016-10-21 10:50:00,103.56,103.66,103.55,103.63,6725.0,73.584,73.6551,73.5769,73.6338,6725.0
2016-10-21 11:00:00,103.62,103.7,103.57,103.66,30363.0,73.6266,73.6835,73.5911,73.6551,30363.0
2016-10-21 11:10:00,103.65,103.66,103.53,103.55,22048.0,73.648,73.6551,73.5627,73.5769,22048.0
2016-10-21 11:20:00,103.54,103.64,103.53,103.58,20822.0,73.5698,73.6409,73.5627,73.5982,20822.0
2016-10-21 11:30:00,103.57,103.57,103.38,103.44,14060.0,73.5911,73.5911,73.4561,73.4987,14060.0
2016-10-21 11:40:00,103.44,103.64,103.43,103.64,9024.0,73.4987,73.6409,73.4916,73.6409,9024.0
2016-10-21 11:50:00,103.62,103.62,103.51,103.51,10191.0,73.6266,73.6266,73.5485,73.5485,10191.0
2016-10-21 12:00:00,103.49,103.66,103.48,103.66,7000.0,73.5343,73.6551,73.5272,73.6551,7000.0
2016-10-21 12:10:00,103.68,103.72,103.67,103.69,7538.0,73.6693,73.6977,73.6622,73.6764,7538.0
2016-10-21 12:20:00,103.69,103.73,103.68,103.7,9480.0,73.6764,73.7048,73.6693,73.6835,9480.0
2016-10-21 12:30:00,103.7,103.81,103.68,103.8,8152.0,73.6835,73.7617,73.6693,73.7545,8152.0
2016-10-21 12:40:00,103.8,103.81,103.72,103.74,7031.0,73.7545,73.7617,73.6977,73.7119,7031.0
2016-10-21 12:50:00,103.76,103.79,103.74,103.79,7654.0,73.7261,73.7474,73.7119,73.7474,7654.0
2016-10-21 13:00:00,103.8,103.85,103.75,103.81,12551.0,73.7545,73.7901,73.719,73.7617,12551.0
2016-10-21 13:10:00,103.81,103.83,103.79,103.8,4036.0,73.7617,73.7759,73.7474,73.7545,4036.0
2016-10-21 13:20:00,103.81,103.85,103.7,103.85,9223.0,73.7617,73.7901,73.6835,73.7901,9223.0
2016-10-21 13:30:00,103.83,103.84,103.73,103.81,18051.0,73.7759,73.783,73.7048,73.7617,18051.0
2016-10-21 13:40:00,103.8,103.94,103.78,103.94,6156.0,73.7545,73.854,73.7403,73.854,6156.0
2016-10-21 13:50:00,103.93,103.93,103.84,103.9,9215.0,73.8469,73.8469,73.783,73.8256,9215.0
2016-10-21 14:00:00,103.9,103.92,103.85,103.86,4684.0,73.8256,73.8398,73.7901,73.7972,4684.0
2016-10-21 14:10:00,103.88,103.91,103.85,103.88,6318.0,73.8114,73.8327,73.7901,73.8114,6318.0
2016-10-21 14:20:00,103.89,103.99,103.88,103.98,6334.0,73.8185,73.8895,73.8114,73.8824,6334.0
2016-10-21 14:30:00,104.0,104.12,103.98,104.11,7085.0,73.8967,73.9819,73.8824,73.9748,7085.0
2016-10-21 14:40:00,104.15,104.15,104.05,104.06,8362.0,74.0032,74.0032,73.9322,73.9393,8362.0
2016-10-21 14:50:00,104.06,104.09,104.01,104.08,5486.0,73.9393,73.9606,73.9038,73.9535,5486.0
2016-10-21 15:00:00,104.1,104.1,104.01,104.02,6367.0,73.9677,73.9677,73.9038,73.9109,6367.0
2016-10-21 15:10:00,104.02,104.05,103.99,104.0,10183.0,73.9109,73.9322,73.8895,73.8967,10183.0
2016-10-21 15:20:00,104.0,104.04,103.99,104.04,18872.0,73.8967,73.9251,73.8895,73.9251,18872.0
2016-10-21 15:30:00,104.03,104.13,104.03,104.11,28047.0,73.918,73.989,73.918,73.9748,28047.0
2016-10-21 15:40:00,104.11,104.2,104.1,104.16,30679.0,73.9748,74.0388,73.9677,74.0103,30679.0
2016-10-21 15:50:00,104.17,104.22,104.1,104.11,74849.0,74.0174,74.053,73.9677,73.9748,74849.0
2016-10-24 09:30:00,104.45,104.5,103.92,104.28,25134.0,74.2164,74.2519,73.8398,74.0956,25134.0
2016-10-24 09:40:00,104.32,104.48,104.26,104.37,15000.0,74.124,74.2377,74.0814,74.1596,15000.0
2016-10-24 09:50:00,104.37,104.39,104.22,104.26,27000.0,74.1596,74.1738,74.053,74.0814,27000.0
2016-10-24 10:00:00,104.26,104.38,104.15,104.17,26500.0,74.0814,74.1667,74.0032,74.0174,26500.0
2016-10-24 10:10:00,104.16,104.3,104.12,104.13,10900.0,74.0103,74.1098,73.9819,73.989,10900.0
2016-10-24 10:20:00,104.17,104.29,104.17,104.17,7200.0,74.0174,74.1027,74.0174,74.0174,7200.0
2016-10-24 10:30:00,104.17,104.28,104.14,104.19,19710.0,74.0174,74.0956,73.9961,74.0317,19710.0
2016-10-24 10:40:00,104.19,104.22,104.13,104.21,11700.0,74.0317,74.053,73.989,74.0459,11700.0
2016-10-24 10:50:00,104.2,104.31,104.08,104.23,214400.0,74.0388,74.1169,73.9535,74.0601,214400.0
2016-10-24 11:00:00,104.24,104.44,104.19,104.36,15600.0,74.0672,74.2093,74.0317,74.1525,15600.0
2016-10-24 11:10:00,104.33,104.43,104.23,104.23,16300.0,74.1311,74.2022,74.0601,74.0601,16300.0
2016-10-24 11:20:00,104.28,104.3,104.2,104.21,9000.0,74.0956,74.1098,74.0388,74.0459,9000.0
2016-10-24 11:30:00,104.24,104.28,104.2,104.28,12100.0,74.0672,74.0956,74.0388,74.0956,12100.0
2016-10-24 11:40:00,104.31,104.31,104.2,104.22,10200.0,74.1169,74.1169,74.0388,74.053,10200.0
2016-10-24 11:50:00,104.21,104.21,104.12,104.18,8000.0,74.0459,74.0459,73.9819,74.0246,8000.0
2016-10-24 12:00:00,104.18,104.2,104.14,104.15,15200.0,74.0246,74.0388,73.9961,74.0032,15200.0
2016-10-24 12:10:00,104.15,104.22,104.15,104.22,14500.0,74.0032,74.053,74.0032,74.053,14500.0
2016-10-24 12:20:00,104.23,104.32,104.2,104.32,6800.0,74.0601,74.124,74.0388,74.124,6800.0
2016-10-24 12:30:00,104.3,104.34,104.14,104.15,11800.0,74.1098,74.1382,73.9961,74.0032,11800.0
2016-10-24 12:40:00,104.15,104.19,104.14,104.16,5000.0,74.0032,74.0317,73.9961,74.0103,5000.0
2016-10-24 12:50:00,104.15,104.15,104.08,104.13,7500.0,74.0032,74.0032,73.9535,73.989,7500.0
2016-10-24 13:00:00,104.12,104.12,104.05,104.09,3700.0,73.9819,73.9819,73.9322,73.9606,3700.0
2016-10-24 13:10:00,104.09,104.13,104.07,104.08,11875.0,73.9606,73.989,73.9464,73.9535,11875.0
2016-10-24 13:20:00,104.06,104.06,103.97,103.97,7500.0,73.9393,73.9393,73.8753,73.8753,7500.0
2016-10-24 13:30:00,103.98,104.01,103.97,103.97,6200.0,73.8824,73.9038,73.8753,73.8753,6200.0
2016-10-24 13:40:00,103.97,104.06,103.97,104.03,6100.0,73.8753,73.9393,73.8753,73.918,6100.0
2016-10-24 13:50:00,104.05,104.09,103.98,104.01,9500.0,73.9322,73.9606,73.8824,73.9038,9500.0
2016-10-24 14:00:00,104.01,104.06,103.91,103.91,7200.0,73.9038,73.9393,73.8327,73.8327,7200.0
2016-10-24 14:10:00,103.91,103.91,103.84,103.88,10800.0,73.8327,73.8327,73.783,73.8114,10800.0
2016-10-24 14:20:00,103.86,103.9,103.81,103.81,9800.0,73.7972,73.8256,73.7617,73.7617,9800.0
2016-10-24 14:30:00,103.82,103.86,103.78,103.83,9200.0,73.7688,73.7972,73.7403,73.7759,9200.0
2016-10-24 14:40:00,103.83,103.85,103.76,103.77,11200.0,73.7759,73.7901,73.7261,73.7332,11200.0
2016-10-24 14:50:00,103.79,103.83,103.78,103.82,12000.0,73.7474,73.7759,73.7403,73.7688,12000.0
2016-10-24 15:00:00,103.82,103.83,103.76,103.78,16000.0,73.7688,73.7759,73.7261,73.7403,16000.0
2016-10-24 15:10:00,103.8,103.8,103.71,103.71,15800.0,73.7545,73.7545,73.6906,73.6906,15800.0
2016-10-24 15:20:00,103.71,103.72,103.65,103.67,14900.0,73.6906,73.6977,73.648,73.6622,14900.0
2016-10-24 15:30:00,103.67,103.71,103.59,103.6,32700.0,73.6622,73.6906,73.6053,73.6124,32700.0
2016-10-24 15:40:00,103.6,103.63,103.47,103.55,46200.0,73.6124,73.6338,73.5201,73.5769,46200.0
2016-10-24 15:50:00,103.57,103.67,103.53,103.54,83600.0,73.5911,73.6622,73.5627,73.5698,83600.0
2016-10-25 09:30:00,103.15,103.69,103.15,103.69,70684.0,73.2927,73.6764,73.2927,73.6764,70684.0
2016-10-25 09:40:00,103.69,103.86,103.58,103.85,18700.0,73.6764,73.7972,73.5982,73.7901,18700.0
2016-10-25 09:50:00,103.84,103.97,103.73,103.97,49000.0,73.783,73.8753,73.7048,73.8753,49000.0
2016-10-25 10:00:00,103.97,104.0,103.87,103.96,8100.0,73.8753,73.8967,73.8043,73.8682,8100.0
2016-10-25 10:10:00,103.96,104.01,103.86,103.87,6600.0,73.8682,73.9038,73.7972,73.8043,6600.0
2016-10-25 10:20:00,103.82,103.98,103.78,103.94,20700.0,73.7688,73.8824,73.7403,73.854,20700.0
2016-10-25 10:30:00,103.94,103.94,103.74,103.74,38705.0,73.854,73.854,73.7119,73.7119,38705.0
2016-10-25 10:40:00,103.73,103.88,103.67,103.67,9000.0,73.7048,73.8114,73.6622,73.6622,9000.0
2016-10-25 10:50:00,103.65,103.72,103.55,103.55,20800.0,73.648,73.6977,73.5769,73.5769,20800.0
2016-10-25 11:00:00,103.57,103.71,103.52,103.68,13700.0,73.5911,73.6906,73.5556,73.6693,13700.0
2016-10-25 11:10:00,103.69,103.73,103.64,103.7,15700.0,73.6764,73.7048,73.6409,73.6835,15700.0
2016-10-25 11:20:00,103.69,103.72,103.67,103.68,7100.0,73.6764,73.6977,73.6622,73.6693,7100.0
2016-10-25 11:30:00,103.68,103.72,103.54,103.54,6500.0,73.6693,73.6977,73.5698,73.5698,6500.0
2016-10-25 11:40:00,103.55,103.56,103.38,103.38,14000.0,73.5769,73.584,73.4561,73.4561,14000.0
2016-10-25 11:50:00,103.42,103.45,103.31,103.35,11200.0,73.4845,73.5059,73.4064,73.4348,11200.0
2016-10-25 12:00:00,103.34,103.46,103.26,103.43,10900.0,73.4277,73.513,73.3709,73.4916,10900.0
2016-10-25 12:10:00,103.43,103.54,103.42,103.48,7700.0,73.4916,73.5698,73.4845,73.5272,7700.0
2016-10-25 12:20:00,103.48,103.49,103.4,103.4,6100.0,73.5272,73.5343,73.4703,73.4703,6100.0
2016-10-25 12:30:00,103.4,103.5,103.36,103.41,15500.0,73.4703,73.5414,73.4419,73.4774,15500.0
2016-10-25 12:40:00,103.41,103.5,103.37,103.44,6000.0,73.4774,73.5414,73.449,73.4987,6000.0
2016-10-25 12:50:00,103.39,103.45,103.34,103.45,5500.0,73.4632,73.5059,73.4277,73.5059,5500.0
2016-10-25 13:00:00,103.48,103.54,103.4,103.48,8500.0,73.5272,73.5698,73.4703,73.5272,8500.0
2016-10-25 13:10:00,103.48,103.48,103.35,103.38,5704.0,73.5272,73.5272,73.4348,73.4561,5704.0
2016-10-25 13:20:00,103.39,103.42,103.32,103.32,10267.0,73.4632,73.4845,73.4135,73.4135,10267.0
2016-10-25 13:30:00,103.33,103.42,103.33,103.4,6600.0,73.4206,73.4845,73.4206,73.4703,6600.0
2016-10-25 13:40:00,103.39,103.44,103.38,103.42,9900.0,73.4632,73.4987,73.4561,73.4845,9900.0
2016-10-25 13:50:00,103.44,103.51,103.41,103.48,64600.0,73.4987,73.5485,73.4774,73.5272,64600.0
2016-10-25 14:00:00,103.48,103.53,103.46,103.5,8505.0,73.5272,73.5627,73.513,73.5414,8505.0
2016-10-25 14:10:00,103.51,103.52,103.43,103.44,11500.0,73.5485,73.5556,73.4916,73.4987,11500.0
2016-10-25 14:20:00,103.44,103.46,103.39,103.44,13900.0,73.4987,73.513,73.4632,73.4987,13900.0
2016-10-25 14:30:00,103.44,103.44,103.36,103.4,11800.0,73.4987,73.4987,73.4419,73.4703,11800.0
2016-10-25 14:40:00,103.39,103.41,103.33,103.33,20300.0,73.4632,73.4774,73.4206,73.4206,20300.0
2016-10-25 14:50:00,103.33,103.35,103.27,103.28,18900.0,73.4206,73.4348,73.378,73.3851,18900.0
2016-10-25 15:00:00,103.26,103.42,103.26,103.35,14200.0,73.3709,73.4845,73.3709,73.4348,14200.0
2016-10-25 15:10:00,103.36,103.39,103.25,103.27,28500.0,73.4419,73.4632,73.3637,73.378,28500.0
2016-10-25 15:20:00,103.28,103.44,103.27,103.4,17300.0,73.3851,73.4987,73.378,73.4703,17300.0
2016-10-25 15:30:00,103.4,103.41,103.33,103.37,24300.0,73.4703,73.4774,73.4206,73.449,24300.0
2016-10-25 15:40:00,103.36,103.42,103.24,103.35,44700.0,73.4419,73.4845,73.3566,73.4348,44700.0
2016-10-25 15:50:00,103.36,103.37,103.25,103.33,57600.0,73.4419,73.449,73.3637,73.4206,57600.0
2016-10-26 09:30:00,102.99,103.43,102.77,103.38,67204.0,73.179,73.4916,73.0227,73.4561,67204.0
2016-10-26 09:40:00,103.45,103.77,103.43,103.51,17292.0,73.5059,73.7332,73.4916,73.5485,17292.0
2016-10-26 09:50:00,103.5,103.53,103.21,103.24,25846.0,73.5414,73.5627,73.3353,73.3566,25846.0
2016-10-26 10:00:00,103.24,103.28,102.88,102.95,24984.0,73.3566,73.3851,73.1008,73.1506,24984.0
2016-10-26 10:10:00,102.96,103.04,102.94,102.95,12664.0,73.1577,73.2145,73.1435,73.1506,12664.0
2016-10-26 10:20:00,102.95,102.95,102.75,102.89,41553.0,73.1506,73.1506,73.0085,73.1079,41553.0
2016-10-26 10:30:00,102.85,102.9,102.67,102.9,31250.0,73.0795,73.1151,72.9516,73.1151,31250.0
2016-10-26 10:40:00,102.9,102.94,102.74,102.87,22167.0,73.1151,73.1435,73.0014,73.0937,22167.0
2016-10-26 10:50:00,102.9,103.18,102.88,103.18,25040.0,73.1151,73.314,73.1008,73.314,25040.0
2016-10-26 11:00:00,103.17,103.33,103.11,103.28,34868.0,73.3069,73.4206,73.2643,73.3851,34868.0
2016-10-26 11:10:00,103.31,103.41,103.22,103.22,17692.0,73.4064,73.4774,73.3424,73.3424,17692.0
2016-10-26 11:20:00,103.22,103.22,102.99,103.11,16028.0,73.3424,73.3424,73.179,73.2643,16028.0
2016-10-26 11:30:00,103.12,103.3,103.12,103.28,12694.0,73.2714,73.3993,73.2714,73.3851,12694.0
2016-10-26 11:40:00,103.27,103.27,103.06,103.14,16517.0,73.378,73.378,73.2287,73.2856,16517.0
2016-10-26 11:50:00,103.15,103.2,102.93,102.93,25632.0,73.2927,73.3282,73.1364,73.1364,25632.0
2016-10-26 12:00:00,102.98,103.02,102.92,102.96,34908.0,73.1719,73.2003,73.1293,73.1577,34908.0
2016-10-26 12:10:00,102.97,103.12,102.94,102.96,28993.0,73.1648,73.2714,73.1435,73.1577,28993.0
2016-10-26 12:20:00,102.97,102.98,102.88,102.97,18253.0,73.1648,73.1719,73.1008,73.1648,18253.0
2016-10-26 12:30:00,102.98,103.26,102.98,103.21,11133.0,73.1719,73.3709,73.1719,73.3353,11133.0
2016-10-26 12:40:00,103.18,103.21,103.11,103.17,17789.0,73.314,73.3353,73.2643,73.3069,17789.0
2016-10-26 12:50:00,103.2,103.2,103.04,103.04,19110.0,73.3282,73.3282,73.2145,73.2145,19110.0
2016-10-26 13:00:00,103.06,103.06,102.83,102.84,43464.0,73.2287,73.2287,73.0653,73.0724,43464.0
2016-10-26 13:10:00,102.84,102.91,102.75,102.76,20300.0,73.0724,73.1222,73.0085,73.0156,20300.0
2016-10-26 13:20:00,102.78,102.87,102.73,102.77,34072.0,73.0298,73.0937,72.9943,73.0227,34072.0
2016-10-26 13:30:00,102.77,102.83,102.68,102.75,35096.0,73.0227,73.0653,72.9587,73.0085,35096.0
2016-10-26 13:40:00,102.74,102.81,102.61,102.76,17767.0,73.0014,73.0511,72.909,73.0156,17767.0
2016-10-26 13:50:00,102.75,102.78,102.65,102.67,20826.0,73.0085,73.0298,72.9374,72.9516,20826.0
2016-10-26 14:00:00,102.66,102.7,102.56,102.64,25199.0,72.9445,72.9729,72.8735,72.9303,25199.0
2016-10-26 14:10:00,102.61,102.77,102.58,102.73,18572.0,72.909,73.0227,72.8877,72.9943,18572.0
2016-10-26 14:20:00,102.72,102.77,102.58,102.61,14641.0,72.9872,73.0227,72.8877,72.909,14641.0
2016-10-26 14:30:00,102.59,102.72,102.58,102.72,27562.0,72.8948,72.9872,72.8877,72.9872,27562.0
2016-10-26 14:40:00,102.7,102.7,102.57,102.61,31371.0,72.9729,72.9729,72.8806,72.909,31371.0
2016-10-26 14:50:00,102.59,102.61,102.45,102.58,37655.0,72.8948,72.909,72.7953,72.8877,37655.0
2016-10-26 15:00:00,102.58,102.58,102.42,102.45,48482.0,72.8877,72.8877,72.774,72.7953,48482.0
2016-10-26 15:10:00,102.46,102.66,102.43,102.65,58470.0,72.8024,72.9445,72.7811,72.9374,58470.0
2016-10-26 15:20:00,102.65,102.72,102.6,102.67,46976.0,72.9374,72.9872,72.9019,72.9516,46976.0
2016-10-26 15:30:00,102.66,102.78,102.64,102.78,67077.0,72.9445,73.0298,72.9303,73.0298,67077.0
2016-10-26 15:40:00,102.77,102.84,102.76,102.8,74445.0,73.0227,73.0724,73.0156,73.044,74445.0
2016-10-26 15:50:00,102.8,102.9,102.79,102.83,169726.0,73.044,73.1151,73.0369,73.0653,169726.0
2016-10-27 09:30:00,100.64,101.42,99.89,100.55,99976.0,71.5092,72.0634,70.9763,71.4453,99976.0
2016-10-27 09:40:00,100.54,101.07,100.43,100.5,154423.0,71.4382,71.8148,71.36,71.4097,154423.0
2016-10-27 09:50:00,100.44,100.5,100.03,100.23,108486.0,71.3671,71.4097,71.0758,71.2179,108486.0
2016-10-27 10:00:00,100.23,100.23,99.9,100.0,132674.0,71.2179,71.2179,70.9834,71.0545,132674.0
2016-10-27 10:10:00,99.96,100.13,99.8,99.94,101166.0,71.0261,71.1468,70.9124,71.0118,101166.0
2016-10-27 10:20:00,99.99,100.05,99.54,99.54,67564.0,71.0474,71.09,70.7276,70.7276,67564.0
2016-10-27 10:30:00,99.54,99.62,99.19,99.28,57889.0,70.7276,70.7845,70.4789,70.5429,57889.0
2016-10-27 10:40:00,99.28,99.85,99.24,99.85,54528.0,70.5429,70.9479,70.5145,70.9479,54528.0
2016-10-27 10:50:00,99.86,100.31,99.73,100.05,58213.0,70.955,71.2747,70.8626,71.09,58213.0
2016-10-27 11:00:00,100.12,100.14,99.91,100.1,65366.0,71.1397,71.154,70.9905,71.1255,65366.0
2016-10-27 11:10:00,100.11,100.19,99.89,100.02,39035.0,71.1326,71.1895,70.9763,71.0687,39035.0
2016-10-27 11:20:00,100.0,100.13,99.91,100.1,23121.0,71.0545,71.1468,70.9905,71.1255,23121.0
2016-10-27 11:30:00,100.1,100.37,100.09,100.37,102471.0,71.1255,71.3174,71.1184,71.3174,102471.0
2016-10-27 11:40:00,100.36,100.46,100.16,100.36,26756.0,71.3103,71.3813,71.1682,71.3103,26756.0
2016-10-27 11:50:00,100.39,100.71,100.26,100.71,60701.0,71.3316,71.559,71.2392,71.559,60701.0
2016-10-27 12:00:00,100.78,101.15,100.78,100.96,35077.0,71.6087,71.8716,71.6087,71.7366,35077.0
2016-10-27 12:10:00,100.98,101.12,100.89,100.89,31328.0,71.7508,71.8503,71.6869,71.6869,31328.0
2016-10-27 12:20:00,100.91,101.05,100.81,100.98,15866.0,71.7011,71.8005,71.63,71.7508,15866.0
2016-10-27 12:30:00,100.97,101.0,100.64,100.65,55635.0,71.7437,71.765,71.5092,71.5163,55635.0
2016-10-27 12:40:00,100.65,100.83,100.63,100.73,21177.0,71.5163,71.6442,71.5021,71.5732,21177.0
2016-10-27 12:50:00,100.72,100.75,100.63,100.66,15593.0,71.5661,71.5874,71.5021,71.5234,15593.0
2016-10-27 13:00:00,100.64,100.66,100.35,100.35,20802.0,71.5092,71.5234,71.3032,71.3032,20802.0
2016-10-27 13:10:00,100.36,100.39,100.21,100.23,16514.0,71.3103,71.3316,71.2037,71.2179,16514.0
2016-10-27 13:20:00,100.24,100.24,100.07,100.17,25793.0,71.225,71.225,71.1042,71.1753,25793.0
2016-10-27 13:30:00,100.15,100.36,100.09,100.36,29133.0,71.1611,71.3103,71.1184,71.3103,29133.0
2016-10-27 13:40:00,100.34,100.35,100.11,100.16,26170.0,71.2961,71.3032,71.1326,71.1682,26170.0
2016-10-27 13:50:00,100.17,100.35,100.16,100.21,16037.0,71.1753,71.3032,71.1682,71.2037,16037.0
2016-10-27 14:00:00,100.21,100.23,100.08,100.08,25999.0,71.2037,71.2179,71.1113,71.1113,25999.0
2016-10-27 14:10:00,100.09,100.21,100.04,100.06,20476.0,71.1184,71.2037,71.0829,71.0971,20476.0
2016-10-27 14:20:00,100.03,100.12,99.97,100.12,23398.0,71.0758,71.1397,71.0332,71.1397,23398.0
2016-10-27 14:30:00,100.11,100.15,99.9,100.15,35241.0,71.1326,71.1611,70.9834,71.1611,35241.0
2016-10-27 14:40:00,100.1,100.14,99.98,100.11,30907.0,71.1255,71.154,71.0403,71.1326,30907.0
2016-10-27 14:50:00,100.14,100.15,99.98,100.0,16000.0,71.154,71.1611,71.0403,71.0545,16000.0
2016-10-27 15:00:00,100.01,100.09,99.99,99.99,26699.0,71.0616,71.1184,71.0474,71.0474,26699.0
2016-10-27 15:10:00,99.99,100.04,99.98,100.01,36941.0,71.0474,71.0829,71.0403,71.0616,36941.0
2016-10-27 15:20:00,99.98,100.08,99.76,100.06,43614.0,71.0403,71.1113,70.8839,71.0971,43614.0
2016-10-27 15:30:00,100.05,100.09,99.96,100.06,62738.0,71.09,71.1184,71.0261,71.0971,62738.0
2016-10-27 15:40:00,100.07,100.07,99.95,100.05,61703.0,71.1042,71.1042,71.0189,71.09,61703.0
2016-10-27 15:50:00,100.05,100.16,99.98,100.12,151583.0,71.09,71.1682,71.0403,71.1397,151583.0
2016-10-28 09:30:00,100.12,100.71,99.85,100.6,53487.0,71.1397,71.559,70.9479,71.4808,53487.0
2016-10-28 09:40:00,100.6,100.67,100.25,100.32,25036.0,71.4808,71.5305,71.2321,71.2818,25036.0
2016-10-28 09:50:00,100.31,100.37,99.96,99.98,18769.0,71.2747,71.3174,71.0261,71.0403,18769.0
2016-10-28 10:00:00,99.96,100.01,99.76,99.95,23480.0,71.0261,71.0616,70.8839,71.0189,23480.0
2016-10-28 10:10:00,99.97,100.03,99.72,99.81,14635.0,71.0332,71.0758,70.8555,70.9195,14635.0
2016-10-28 10:20:00,99.82,100.07,99.76,99.96,11519.0,70.9266,71.1042,70.8839,71.0261,11519.0
2016-10-28 10:30:00,99.91,100.24,99.85,100.16,15848.0,70.9905,71.225,70.9479,71.1682,15848.0
2016-10-28 10:40:00,100.14,100.16,100.0,100.16,10981.0,71.154,71.1682,71.0545,71.1682,10981.0
2016-10-28 10:50:00,100.15,100.16,99.94,99.94,12446.0,71.1611,71.1682,71.0118,71.0118,12446.0
2016-10-28 11:00:00,99.96,100.01,99.85,99.94,14632.0,71.0261,71.0616,70.9479,71.0118,14632.0
2016-10-28 11:10:00,99.94,99.94,99.79,99.86,13500.0,71.0118,71.0118,70.9053,70.955,13500.0
2016-10-28 11:20:00,99.86,100.12,99.85,100.03,22169.0,70.955,71.1397,70.9479,71.0758,22169.0
2016-10-28 11:30:00,100.04,100.2,100.03,100.18,8535.0,71.0829,71.1966,71.0758,71.1824,8535.0
2016-10-28 11:40:00,100.16,100.28,100.14,100.22,9268.0,71.1682,71.2534,71.154,71.2108,9268.0
2016-10-28 11:50:00,100.21,100.31,100.2,100.22,9946.0,71.2037,71.2747,71.1966,71.2108,9946.0
2016-10-28 12:00:00,100.23,100.45,100.21,100.45,11164.0,71.2179,71.3742,71.2037,71.3742,11164.0
2016-10-28 12:10:00,100.41,100.5,100.4,100.43,10028.0,71.3458,71.4097,71.3387,71.36,10028.0
2016-10-28 12:20:00,100.43,100.54,100.29,100.31,20531.0,71.36,71.4382,71.2605,71.2747,20531.0
2016-10-28 12:30:00,100.32,100.32,100.0,100.0,9819.0,71.2818,71.2818,71.0545,71.0545,9819.0
2016-10-28 12:40:00,100.0,100.17,100.0,100.07,12975.0,71.0545,71.1753,71.0545,71.1042,12975.0
2016-10-28 12:50:00,100.06,100.11,100.0,100.02,8759.0,71.0971,71.1326,71.0545,71.0687,8759.0
2016-10-28 13:00:00,100.02,100.05,99.47,99.51,34311.0,71.0687,71.09,70.6779,70.7063,34311.0
2016-10-28 13:10:00,99.51,99.88,99.45,99.78,25310.0,70.7063,70.9692,70.6637,70.8982,25310.0
2016-10-28 13:20:00,99.82,99.82,99.59,99.65,8344.0,70.9266,70.9266,70.7632,70.8058,8344.0
2016-10-28 13:30:00,99.61,99.61,99.2,99.28,22202.0,70.7774,70.7774,70.486,70.5429,22202.0
2016-10-28 13:40:00,99.3,99.49,99.26,99.32,14189.0,70.5571,70.6921,70.5287,70.5713,14189.0
2016-10-28 13:50:00,99.22,99.39,99.18,99.18,17700.0,70.5003,70.621,70.4718,70.4718,17700.0
2016-10-28 14:00:00,99.22,99.4,99.21,99.35,14900.0,70.5003,70.6281,70.4931,70.5926,14900.0
2016-10-28 14:10:00,99.36,99.66,99.27,99.61,18728.0,70.5997,70.8129,70.5358,70.7774,18728.0
2016-10-28 14:20:00,99.56,99.91,99.56,99.83,22509.0,70.7418,70.9905,70.7418,70.9337,22509.0
2016-10-28 14:30:00,99.78,99.85,99.69,99.73,12570.0,70.8982,70.9479,70.8342,70.8626,12570.0
2016-10-28 14:40:00,99.7,99.76,99.64,99.76,14998.0,70.8413,70.8839,70.7987,70.8839,14998.0
2016-10-28 14:50:00,99.75,100.06,99.75,100.03,12445.0,70.8768,71.0971,70.8768,71.0758,12445.0
2016-10-28 15:00:00,100.01,100.01,99.77,99.86,19408.0,71.0616,71.0616,70.8911,70.955,19408.0
2016-10-28 15:10:00,99.84,100.01,99.78,99.96,25151.0,70.9408,71.0616,70.8982,71.0261,25151.0
2016-10-28 15:20:00,99.96,100.27,99.93,100.21,29417.0,71.0261,71.2463,71.0047,71.2037,29417.0
2016-10-28 15:30:00,100.21,100.23,99.93,99.96,41309.0,71.2037,71.2179,71.0047,71.0261,41309.0
2016-10-28 15:40:00,99.98,100.11,99.88,100.02,61961.0,71.0403,71.1326,70.9692,71.0687,61961.0
2016-10-28 15:50:00,100.02,100.05,99.85,99.93,78837.0,71.0687,71.09,70.9479,71.0047,78837.0
2016-10-31 09:30:00,100.21,100.34,99.77,99.78,27033.0,71.2037,71.2961,70.8911,70.8982,27033.0
2016-10-31 09:40:00,99.78,99.89,99.51,99.73,14678.0,70.8982,70.9763,70.7063,70.8626,14678.0
2016-10-31 09:50:00,99.72,99.88,99.6,99.79,7555.0,70.8555,70.9692,70.7703,70.9053,7555.0
2016-10-31 10:00:00,99.8,99.8,99.65,99.66,9388.0,70.9124,70.9124,70.8058,70.8129,9388.0
2016-10-31 10:10:00,99.67,99.95,99.67,99.84,9766.0,70.82,71.0189,70.82,70.9408,9766.0
2016-10-31 10:20:00,99.84,99.99,99.82,99.9,9801.0,70.9408,71.0474,70.9266,70.9834,9801.0
2016-10-31 10:30:00,99.91,99.93,99.71,99.87,12016.0,70.9905,71.0047,70.8484,70.9621,12016.0
2016-10-31 10:40:00,99.86,100.0,99.84,99.92,18582.0,70.955,71.0545,70.9408,70.9976,18582.0
2016-10-31 10:50:00,99.92,100.16,99.86,100.16,16024.0,70.9976,71.1682,70.955,71.1682,16024.0
2016-10-31 11:00:00,100.18,100.22,100.12,100.14,19182.0,71.1824,71.2108,71.1397,71.154,19182.0
2016-10-31 11:10:00,100.15,100.21,100.15,100.19,6990.0,71.1611,71.2037,71.1611,71.1895,6990.0
2016-10-31 11:20:00,100.18,100.46,100.12,100.42,17971.0,71.1824,71.3813,71.1397,71.3529,17971.0
2016-10-31 11:30:00,100.4,100.5,100.37,100.45,26405.0,71.3387,71.4097,71.3174,71.3742,26405.0
2016-10-31 11:40:00,100.45,100.51,100.4,100.4,8548.0,71.3742,71.4169,71.3387,71.3387,8548.0
2016-10-31 11:50:00,100.37,100.59,100.35,100.59,10301.0,71.3174,71.4737,71.3032,71.4737,10301.0
2016-10-31 12:00:00,100.59,100.65,100.5,100.51,22029.0,71.4737,71.5163,71.4097,71.4169,22029.0
2016-10-31 12:10:00,100.5,100.54,100.36,100.45,14291.0,71.4097,71.4382,71.3103,71.3742,14291.0
2016-10-31 12:20:00,100.43,100.51,100.38,100.51,9384.0,71.36,71.4169,71.3245,71.4169,9384.0
2016-10-31 12:30:00,100.53,100.56,100.41,100.54,10088.0,71.4311,71.4524,71.3458,71.4382,10088.0
2016-10-31 12:40:00,100.54,100.56,100.46,100.53,9238.0,71.4382,71.4524,71.3813,71.4311,9238.0
2016-10-31 12:50:00,100.56,100.66,100.53,100.62,8560.0,71.4524,71.5234,71.4311,71.495,8560.0
2016-10-31 13:00:00,100.62,100.62,100.41,100.44,11374.0,71.495,71.495,71.3458,71.3671,11374.0
2016-10-31 13:10:00,100.41,100.48,100.34,100.47,14430.0,71.3458,71.3955,71.2961,71.3884,14430.0
2016-10-31 13:20:00,100.47,100.54,100.45,100.46,7779.0,71.3884,71.4382,71.3742,71.3813,7779.0
2016-10-31 13:30:00,100.45,100.49,100.39,100.44,9748.0,71.3742,71.4026,71.3316,71.3671,9748.0
2016-10-31 13:40:00,100.43,100.53,100.4,100.47,9806.0,71.36,71.4311,71.3387,71.3884,9806.0
2016-10-31 13:50:00,100.48,100.5,100.36,100.46,7506.0,71.3955,71.4097,71.3103,71.3813,7506.0
2016-10-31 14:00:00,100.43,100.49,100.37,100.38,11400.0,71.36,71.4026,71.3174,71.3245,11400.0
2016-10-31 14:10:00,100.38,100.49,100.36,100.43,8929.0,71.3245,71.4026,71.3103,71.36,8929.0
2016-10-31 14:20:00,100.4,100.42,100.3,100.38,10847.0,71.3387,71.3529,71.2676,71.3245,10847.0
2016-10-31 14:30:00,100.36,100.47,100.36,100.45,17022.0,71.3103,71.3884,71.3103,71.3742,17022.0
2016-10-31 14:40:00,100.43,100.45,100.39,100.39,8274.0,71.36,71.3742,71.3316,71.3316,8274.0
2016-10-31 14:50:00,100.39,100.53,100.38,100.46,19425.0,71.3316,71.4311,71.3245,71.3813,19425.0
2016-10-31 15:00:00,100.46,100.46,100.38,100.43,23815.0,71.3813,71.3813,71.3245,71.36,23815.0
2016-10-31 15:10:00,100.44,100.51,100.36,100.36,17781.0,71.3671,71.4169,71.3103,71.3103,17781.0
2016-10-31 15:20:00,100.35,100.47,100.34,100.41,19530.0,71.3032,71.3884,71.2961,71.3458,19530.0
2016-10-31 15:30:00,100.41,100.52,100.37,100.4,27953.0,71.3458,71.424,71.3174,71.3387,27953.0
2016-10-31 15:40:00,100.41,100.42,100.22,100.32,40330.0,71.3458,71.3529,71.2108,71.2818,40330.0
2016-10-31 15:50:00,100.31,100.32,100.08,100.11,130403.0,71.2747,71.2818,71.1113,71.1326,130403.0
2016-11-01 09:30:00,100.53,100.68,99.92,99.94,33687.0,71.4311,71.5376,70.9976,71.0118,33687.0
2016-11-01 09:40:00,99.96,100.02,99.65,99.94,31516.0,71.0261,71.0687,70.8058,71.0118,31516.0
2016-11-01 09:50:00,99.89,100.09,99.8,100.09,12338.0,70.9763,71.1184,70.9124,71.1184,12338.0
2016-11-01 10:00:00,100.09,100.29,99.91,100.21,18530.0,71.1184,71.2605,70.9905,71.2037,18530.0
2016-11-01 10:10:00,100.21,100.36,100.2,100.33,16244.0,71.2037,71.3103,71.1966,71.289,16244.0
2016-11-01 10:20:00,100.34,100.4,100.23,100.3,14825.0,71.2961,71.3387,71.2179,71.2676,14825.0
2016-11-01 10:30:00,100.31,100.37,99.96,99.96,10983.0,71.2747,71.3174,71.0261,71.0261,10983.0
2016-11-01 10:40:00,99.98,100.11,99.93,100.09,16857.0,71.0403,71.1326,71.0047,71.1184,16857.0
2016-11-01 10:50:00,100.05,100.32,100.04,100.3,12672.0,71.09,71.2818,71.0829,71.2676,12672.0
2016-11-01 11:00:00,100.28,100.28,100.06,100.12,16336.0,71.2534,71.2534,71.0971,71.1397,16336.0
2016-11-01 11:10:00,100.11,100.13,99.93,99.93,9956.0,71.1326,71.1468,71.0047,71.0047,9956.0
2016-11-01 11:20:00,99.93,100.07,99.84,100.01,29808.0,71.0047,71.1042,70.9408,71.0616,29808.0
2016-11-01 11:30:00,99.98,99.98,99.75,99.92,8573.0,71.0403,71.0403,70.8768,70.9976,8573.0
2016-11-01 11:40:00,99.91,99.92,99.84,99.84,13007.0,70.9905,70.9976,70.9408,70.9408,13007.0
2016-11-01 11:50:00,99.86,99.88,99.75,99.81,32788.0,70.955,70.9692,70.8768,70.9195,32788.0
2016-11-01 12:00:00,99.81,99.9,99.75,99.75,14665.0,70.9195,70.9834,70.8768,70.8768,14665.0
2016-11-01 12:10:00,99.74,99.74,99.6,99.62,14488.0,70.8697,70.8697,70.7703,70.7845,14488.0
2016-11-01 12:20:00,99.61,99.73,99.6,99.66,12560.0,70.7774,70.8626,70.7703,70.8129,12560.0
2016-11-01 12:30:00,99.67,99.73,99.66,99.66,13878.0,70.82,70.8626,70.8129,70.8129,13878.0
2016-11-01 12:40:00,99.66,99.67,99.57,99.57,8277.0,70.8129,70.82,70.7489,70.7489,8277.0
2016-11-01 12:50:00,99.57,99.73,99.57,99.73,6125.0,70.7489,70.8626,70.7489,70.8626,6125.0
2016-11-01 13:00:00,99.76,99.81,99.73,99.81,8696.0,70.8839,70.9195,70.8626,70.9195,8696.0
2016-11-01 13:10:00,99.82,99.85,99.57,99.61,38721.0,70.9266,70.9479,70.7489,70.7774,38721.0
2016-11-01 13:20:00,99.6,99.62,99.5,99.56,19373.0,70.7703,70.7845,70.6992,70.7418,19373.0
2016-11-01 13:30:00,99.55,99.55,99.39,99.41,17436.0,70.7347,70.7347,70.621,70.6353,17436.0
2016-11-01 13:40:00,99.41,99.41,99.13,99.24,18330.0,70.6353,70.6353,70.4363,70.5145,18330.0
2016-11-01 13:50:00,99.25,99.32,99.19,99.29,17929.0,70.5216,70.5713,70.4789,70.55,17929.0
2016-11-01 14:00:00,99.28,99.32,99.17,99.18,15259.0,70.5429,70.5713,70.4647,70.4718,15259.0
2016-11-01 14:10:00,99.19,99.35,99.14,99.22,15248.0,70.4789,70.5926,70.4434,70.5003,15248.0
2016-11-01 14:20:00,99.22,99.37,99.2,99.36,21414.0,70.5003,70.6068,70.486,70.5997,21414.0
2016-11-01 14:30:00,99.36,99.51,99.22,99.46,21941.0,70.5997,70.7063,70.5003,70.6708,21941.0
2016-11-01 14:40:00,99.44,99.45,99.23,99.24,26683.0,70.6566,70.6637,70.5074,70.5145,26683.0
2016-11-01 14:50:00,99.22,99.31,99.19,99.19,17729.0,70.5003,70.5642,70.4789,70.4789,17729.0
2016-11-01 15:00:00,99.19,99.19,98.95,99.14,61738.0,70.4789,70.4789,70.3084,70.4434,61738.0
2016-11-01 15:10:00,99.16,99.28,99.06,99.28,22687.0,70.4576,70.5429,70.3866,70.5429,22687.0
2016-11-01 15:20:00,99.28,99.48,99.25,99.48,30631.0,70.5429,70.685,70.5216,70.685,30631.0
2016-11-01 15:30:00,99.48,99.53,99.41,99.53,95087.0,70.685,70.7205,70.6353,70.7205,95087.0
2016-11-01 15:40:00,99.54,99.7,99.46,99.69,80381.0,70.7276,70.8413,70.6708,70.8342,80381.0
2016-11-01 15:50:00,99.7,99.77,99.6,99.64,159099.0,70.8413,70.8911,70.7703,70.7987,159099.0
2016-11-02 09:30:00,99.74,100.25,99.58,100.17,28915.0,70.8697,71.2321,70.756,71.1753,28915.0
2016-11-02 09:40:00,100.13,100.63,99.83,100.53,35959.0,71.1468,71.5021,70.9337,71.4311,35959.0
2016-11-02 09:50:00,100.54,100.63,100.42,100.53,17796.0,71.4382,71.5021,71.3529,71.4311,17796.0
2016-11-02 10:00:00,100.51,100.58,100.39,100.45,11530.0,71.4169,71.4666,71.3316,71.3742,11530.0
2016-11-02 10:10:00,100.43,100.51,100.26,100.4,7566.0,71.36,71.4169,71.2392,71.3387,7566.0
2016-11-02 10:20:00,100.4,100.4,100.09,100.34,13200.0,71.3387,71.3387,71.1184,71.2961,13200.0
2016-11-02 10:30:00,100.31,100.53,100.28,100.49,19207.0,71.2747,71.4311,71.2534,71.4026,19207.0
2016-11-02 10:40:00,100.53,100.59,100.38,100.53,13497.0,71.4311,71.4737,71.3245,71.4311,13497.0
2016-11-02 10:50:00,100.56,100.58,100.42,100.55,17901.0,71.4524,71.4666,71.3529,71.4453,17901.0
2016-11-02 11:00:00,100.57,100.64,100.38,100.38,17598.0,71.4595,71.5092,71.3245,71.3245,17598.0
2016-11-02 11:10:00,100.41,100.73,100.41,100.71,21529.0,71.3458,71.5732,71.3458,71.559,21529.0
2016-11-02 11:20:00,100.71,100.74,100.57,100.73,11731.0,71.559,71.5803,71.4595,71.5732,11731.0
2016-11-02 11:30:00,100.7,100.73,100.57,100.58,9640.0,71.5519,71.5732,71.4595,71.4666,9640.0
2016-11-02 11:40:00,100.59,100.65,100.56,100.61,6618.0,71.4737,71.5163,71.4524,71.4879,6618.0
2016-11-02 11:50:00,100.63,100.74,100.57,100.72,8927.0,71.5021,71.5803,71.4595,71.5661,8927.0
2016-11-02 12:00:00,100.71,100.78,100.65,100.76,16867.0,71.559,71.6087,71.5163,71.5945,16867.0
2016-11-02 12:10:00,100.75,100.81,100.55,100.67,11047.0,71.5874,71.63,71.4453,71.5305,11047.0
2016-11-02 12:20:00,100.64,100.69,100.54,100.67,10400.0,71.5092,71.5448,71.4382,71.5305,10400.0
2016-11-02 12:30:00,100.64,100.75,100.64,100.72,16947.0,71.5092,71.5874,71.5092,71.5661,16947.0
2016-11-02 12:40:00,100.73,100.83,100.72,100.75,10781.0,71.5732,71.6442,71.5661,71.5874,10781.0
2016-11-02 12:50:00,100.74,100.79,100.71,100.75,8478.0,71.5803,71.6158,71.559,71.5874,8478.0
2016-11-02 13:00:00,100.77,100.81,100.69,100.74,15732.0,71.6016,71.63,71.5448,71.5803,15732.0
2016-11-02 13:10:00,100.75,100.75,100.58,100.59,15609.0,71.5874,71.5874,71.4666,71.4737,15609.0
2016-11-02 13:20:00,100.61,100.74,100.58,100.71,21907.0,71.4879,71.5803,71.4666,71.559,21907.0
2016-11-02 13:30:00,100.73,100.73,100.61,100.63,18050.0,71.5732,71.5732,71.4879,71.5021,18050.0
2016-11-02 13:40:00,100.64,100.81,100.64,100.73,21597.0,71.5092,71.63,71.5092,71.5732,21597.0
2016-11-02 13:50:00,100.74,101.09,100.74,100.95,23393.0,71.5803,71.829,71.5803,71.7295,23393.0
2016-11-02 14:00:00,100.95,101.04,100.8,100.93,50776.0,71.7295,71.7934,71.6229,71.7153,50776.0
2016-11-02 14:10:00,100.92,101.29,100.89,101.26,31642.0,71.7082,71.9711,71.6869,71.9498,31642.0
2016-11-02 14:20:00,101.24,101.44,101.17,101.38,39676.0,71.9356,72.0777,71.8858,72.035,39676.0
2016-11-02 14:30:00,101.34,101.6,101.34,101.57,50366.0,72.0066,72.1913,72.0066,72.17,50366.0
2016-11-02 14:40:00,101.56,101.65,101.43,101.54,40597.0,72.1629,72.2269,72.0706,72.1487,40597.0
2016-11-02 14:50:00,101.51,101.6,101.44,101.49,37660.0,72.1274,72.1913,72.0777,72.1132,37660.0
2016-11-02 15:00:00,101.48,101.55,101.45,101.52,36702.0,72.1061,72.1558,72.0848,72.1345,36702.0
2016-11-02 15:10:00,101.55,101.55,101.44,101.44,25565.0,72.1558,72.1558,72.0777,72.0777,25565.0
2016-11-02 15:20:00,101.44,101.44,101.33,101.38,31132.0,72.0777,72.0777,71.9995,72.035,31132.0
2016-11-02 15:30:00,101.38,101.42,101.26,101.26,38259.0,72.035,72.0634,71.9498,71.9498,38259.0
2016-11-02 15:40:00,101.26,101.29,101.16,101.26,94729.0,71.9498,71.9711,71.8787,71.9498,94729.0
2016-11-02 15:50:00,101.26,101.3,101.1,101.19,120696.0,71.9498,71.9782,71.8361,71.9,120696.0
2016-11-03 09:30:00,104.06,104.13,102.86,102.87,175629.0,73.9393,73.989,73.0866,73.0937,175629.0
2016-11-03 09:40:00,102.87,103.08,102.25,102.79,87540.0,73.0937,73.243,72.6532,73.0369,87540.0
2016-11-03 09:50:00,102.63,102.63,102.11,102.19,51999.0,72.9232,72.9232,72.5537,72.6106,51999.0
2016-11-03 10:00:00,102.1,102.21,101.71,101.78,48984.0,72.5466,72.6248,72.2695,72.3192,48984.0
2016-11-03 10:10:00,101.77,102.2,101.68,101.88,53708.0,72.3121,72.6177,72.2482,72.3903,53708.0
2016-11-03 10:20:00,101.87,102.58,101.78,102.58,77377.0,72.3832,72.8877,72.3192,72.8877,77377.0
2016-11-03 10:30:00,102.53,102.65,102.13,102.32,111605.0,72.8522,72.9374,72.5679,72.7029,111605.0
2016-11-03 10:40:00,102.32,102.87,102.18,102.28,86870.0,72.7029,73.0937,72.6035,72.6745,86870.0
2016-11-03 10:50:00,102.29,102.6,102.27,102.52,109264.0,72.6816,72.9019,72.6674,72.845,109264.0
2016-11-03 11:00:00,102.51,103.07,102.44,102.7,117834.0,72.8379,73.2358,72.7882,72.9729,117834.0
2016-11-03 11:10:00,102.68,102.8,102.6,102.69,67079.0,72.9587,73.044,72.9019,72.9658,67079.0
2016-11-03 11:20:00,102.69,102.87,102.62,102.83,42779.0,72.9658,73.0937,72.9161,73.0653,42779.0
2016-11-03 11:30:00,102.8,103.23,102.8,103.13,82066.0,73.044,73.3495,73.044,73.2785,82066.0
2016-11-03 11:40:00,103.1,103.39,102.91,103.34,60303.0,73.2572,73.4632,73.1222,73.4277,60303.0
2016-11-03 11:50:00,103.28,103.5,103.16,103.16,43332.0,73.3851,73.5414,73.2998,73.2998,43332.0
2016-11-03 12:00:00,103.15,103.38,103.14,103.3,39226.0,73.2927,73.4561,73.2856,73.3993,39226.0
2016-11-03 12:10:00,103.28,103.32,103.2,103.24,30493.0,73.3851,73.4135,73.3282,73.3566,30493.0
2016-11-03 12:20:00,103.22,103.42,103.14,103.34,24399.0,73.3424,73.4845,73.2856,73.4277,24399.0
2016-11-03 12:30:00,103.32,103.37,103.21,103.32,36589.0,73.4135,73.449,73.3353,73.4135,36589.0
2016-11-03 12:40:00,103.31,103.59,103.19,103.41,47478.0,73.4064,73.6053,73.3211,73.4774,47478.0
2016-11-03 12:50:00,103.4,103.65,103.35,103.62,44896.0,73.4703,73.648,73.4348,73.6266,44896.0
2016-11-03 13:00:00,103.58,103.58,103.3,103.37,38060.0,73.5982,73.5982,73.3993,73.449,38060.0
2016-11-03 13:10:00,103.37,103.41,103.28,103.31,32107.0,73.449,73.4774,73.3851,73.4064,32107.0
2016-11-03 13:20:00,103.3,103.5,103.27,103.44,38367.0,73.3993,73.5414,73.378,73.4987,38367.0
2016-11-03 13:30:00,103.42,103.61,103.3,103.41,36599.0,73.4845,73.6195,73.3993,73.4774,36599.0
2016-11-03 13:40:00,103.41,103.51,103.24,103.44,47889.0,73.4774,73.5485,73.3566,73.4987,47889.0
2016-11-03 13:50:00,103.43,103.53,103.33,103.47,29234.0,73.4916,73.5627,73.4206,73.5201,29234.0
2016-11-03 14:00:00,103.47,103.47,103.22,103.3,39566.0,73.5201,73.5201,73.3424,73.3993,39566.0
2016-11-03 14:10:00,103.29,103.37,103.21,103.24,46355.0,73.3922,73.449,73.3353,73.3566,46355.0
2016-11-03 14:20:00,103.25,103.35,103.24,103.25,45251.0,73.3637,73.4348,73.3566,73.3637,45251.0
2016-11-03 14:30:00,103.24,103.29,103.18,103.29,29621.0,73.3566,73.3922,73.314,73.3922,29621.0
2016-11-03 14:40:00,103.3,103.32,103.14,103.17,36231.0,73.3993,73.4135,73.2856,73.3069,36231.0
2016-11-03 14:50:00,103.18,103.27,103.16,103.24,54819.0,73.314,73.378,73.2998,73.3566,54819.0
2016-11-03 15:00:00,103.22,103.26,103.13,103.14,33695.0,73.3424,73.3709,73.2785,73.2856,33695.0
2016-11-03 15:10:00,103.14,103.21,103.04,103.1,39472.0,73.2856,73.3353,73.2145,73.2572,39472.0
2016-11-03 15:20:00,103.08,103.12,102.98,102.98,68310.0,73.243,73.2714,73.1719,73.1719,68310.0
2016-11-03 15:30:00,102.99,103.01,102.8,102.85,74717.0,73.179,73.1932,73.044,73.0795,74717.0
2016-11-03 15:40:00,102.85,103.0,102.8,102.97,135495.0,73.0795,73.1861,73.044,73.1648,135495.0
2016-11-03 15:50:00,102.98,103.05,102.87,103.01,151914.0,73.1719,73.2216,73.0937,73.1932,151914.0
2016-11-04 09:30:00,103.04,103.78,102.06,102.3,80417.0,73.2145,73.7403,72.5182,72.6887,80417.0
2016-11-04 09:40:00,102.27,102.81,102.21,102.59,54788.0,72.6674,73.0511,72.6248,72.8948,54788.0
2016-11-04 09:50:00,102.53,102.8,102.49,102.6,86051.0,72.8522,73.044,72.8237,72.9019,86051.0
2016-11-04 10:00:00,102.61,102.85,102.53,102.66,55724.0,72.909,73.0795,72.8522,72.9445,55724.0
2016-11-04 10:10:00,102.66,103.14,102.64,102.98,57245.0,72.9445,73.2856,72.9303,73.1719,57245.0
2016-11-04 10:20:00,102.95,103.01,102.72,102.96,32674.0,73.1506,73.1932,72.9872,73.1577,32674.0
2016-11-04 10:30:00,102.97,103.09,102.76,102.79,33661.0,73.1648,73.2501,73.0156,73.0369,33661.0
2016-11-04 10:40:00,102.79,103.19,102.75,103.03,27776.0,73.0369,73.3211,73.0085,73.2074,27776.0
2016-11-04 10:50:00,103.05,103.39,103.05,103.31,31211.0,73.2216,73.4632,73.2216,73.4064,31211.0
2016-11-04 11:00:00,103.28,103.46,103.09,103.45,45039.0,73.3851,73.513,73.2501,73.5059,45039.0
2016-11-04 11:10:00,103.44,103.61,103.34,103.42,31928.0,73.4987,73.6195,73.4277,73.4845,31928.0
2016-11-04 11:20:00,103.42,103.45,103.14,103.16,33707.0,73.4845,73.5059,73.2856,73.2998,33707.0
2016-11-04 11:30:00,103.14,103.46,103.07,103.44,38155.0,73.2856,73.513,73.2358,73.4987,38155.0
2016-11-04 11:40:00,103.4,103.6,103.35,103.58,39556.0,73.4703,73.6124,73.4348,73.5982,39556.0
2016-11-04 11:50:00,103.55,103.74,103.5,103.68,27693.0,73.5769,73.7119,73.5414,73.6693,27693.0
2016-11-04 12:00:00,103.66,103.66,103.39,103.45,27546.0,73.6551,73.6551,73.4632,73.5059,27546.0
2016-11-04 12:10:00,103.46,103.5,103.27,103.31,19122.0,73.513,73.5414,73.378,73.4064,19122.0
2016-11-04 12:20:00,103.3,103.37,103.28,103.35,23095.0,73.3993,73.449,73.3851,73.4348,23095.0
2016-11-04 12:30:00,103.35,103.44,103.23,103.23,17178.0,73.4348,73.4987,73.3495,73.3495,17178.0
2016-11-04 12:40:00,103.23,103.56,103.19,103.48,50420.0,73.3495,73.584,73.3211,73.5272,50420.0
2016-11-04 12:50:00,103.48,103.69,103.47,103.64,27528.0,73.5272,73.6764,73.5201,73.6409,27528.0
2016-11-04 13:00:00,103.6,103.62,103.39,103.39,21926.0,73.6124,73.6266,73.4632,73.4632,21926.0
2016-11-04 13:10:00,103.39,103.61,103.33,103.55,22746.0,73.4632,73.6195,73.4206,73.5769,22746.0
2016-11-04 13:20:00,103.55,103.63,103.49,103.62,13855.0,73.5769,73.6338,73.5343,73.6266,13855.0
2016-11-04 13:30:00,103.59,103.67,103.55,103.59,16468.0,73.6053,73.6622,73.5769,73.6053,16468.0
2016-11-04 13:40:00,103.62,103.67,103.5,103.67,18351.0,73.6266,73.6622,73.5414,73.6622,18351.0
2016-11-04 13:50:00,103.65,103.72,103.5,103.5,27031.0,73.648,73.6977,73.5414,73.5414,27031.0
2016-11-04 14:00:00,103.49,103.57,103.42,103.46,30218.0,73.5343,73.5911,73.4845,73.513,30218.0
2016-11-04 14:10:00,103.45,103.62,103.41,103.56,30122.0,73.5059,73.6266,73.4774,73.584,30122.0
2016-11-04 14:20:00,103.56,103.73,103.56,103.67,31746.0,73.584,73.7048,73.584,73.6622,31746.0
2016-11-04 14:30:00,103.65,103.65,103.39,103.56,30401.0,73.648,73.648,73.4632,73.584,30401.0
2016-11-04 14:40:00,103.55,103.55,103.3,103.32,24382.0,73.5769,73.5769,73.3993,73.4135,24382.0
2016-11-04 14:50:00,103.33,103.51,103.3,103.4,24135.0,73.4206,73.5485,73.3993,73.4703,24135.0
2016-11-04 15:00:00,103.4,103.42,103.08,103.11,25404.0,73.4703,73.4845,73.243,73.2643,25404.0
2016-11-04 15:10:00,103.1,103.21,103.07,103.13,26223.0,73.2572,73.3353,73.2358,73.2785,26223.0
2016-11-04 15:20:00,103.11,103.23,103.07,103.08,36302.0,73.2643,73.3495,73.2358,73.243,36302.0
2016-11-04 15:30:00,103.11,103.28,103.08,103.09,67838.0,73.2643,73.3851,73.243,73.2501,67838.0
2016-11-04 15:40:00,103.09,103.12,102.87,102.9,100007.0,73.2501,73.2714,73.0937,73.1151,100007.0
2016-11-04 15:50:00,102.89,102.92,102.76,102.85,226444.0,73.1079,73.1293,73.0156,73.0795,226444.0
2016-11-07 09:30:00,104.28,104.28,103.39,103.8,88216.0,74.0956,74.0956,73.4632,73.7545,88216.0
2016-11-07 09:40:00,103.82,103.84,103.52,103.81,24509.0,73.7688,73.783,73.5556,73.7617,24509.0
2016-11-07 09:50:00,103.86,104.01,103.79,103.79,24973.0,73.7972,73.9038,73.7474,73.7474,24973.0
2016-11-07 10:00:00,103.81,104.12,103.81,104.08,36190.0,73.7617,73.9819,73.7617,73.9535,36190.0
2016-11-07 10:10:00,104.05,104.06,103.88,103.89,34507.0,73.9322,73.9393,73.8114,73.8185,34507.0
2016-11-07 10:20:00,103.88,104.17,103.88,104.17,27364.0,73.8114,74.0174,73.8114,74.0174,27364.0
2016-11-07 10:30:00,104.18,104.28,104.14,104.18,30112.0,74.0246,74.0956,73.9961,74.0246,30112.0
2016-11-07 10:40:00,104.19,104.32,104.11,104.29,31342.0,74.0317,74.124,73.9748,74.1027,31342.0
2016-11-07 10:50:00,104.29,104.32,104.1,104.31,22610.0,74.1027,74.124,73.9677,74.1169,22610.0
2016-11-07 11:00:00,104.31,104.46,104.19,104.33,41935.0,74.1169,74.2235,74.0317,74.1311,41935.0
2016-11-07 11:10:00,104.29,104.29,103.94,103.95,35393.0,74.1027,74.1027,73.854,73.8611,35393.0
2016-11-07 11:20:00,103.93,104.01,103.82,103.9,31222.0,73.8469,73.9038,73.7688,73.8256,31222.0
2016-11-07 11:30:00,103.91,104.02,103.88,103.99,22798.0,73.8327,73.9109,73.8114,73.8895,22798.0
2016-11-07 11:40:00,104.01,104.12,103.94,104.06,27079.0,73.9038,73.9819,73.854,73.9393,27079.0
2016-11-07 11:50:00,104.08,104.15,104.0,104.01,20248.0,73.9535,74.0032,73.8967,73.9038,20248.0
2016-11-07 12:00:00,103.99,104.18,103.99,104.08,28564.0,73.8895,74.0246,73.8895,73.9535,28564.0
2016-11-07 12:10:00,104.09,104.25,104.06,104.25,21890.0,73.9606,74.0743,73.9393,74.0743,21890.0
2016-11-07 12:20:00,104.25,104.32,104.24,104.3,14733.0,74.0743,74.124,74.0672,74.1098,14733.0
2016-11-07 12:30:00,104.3,104.33,104.22,104.24,22098.0,74.1098,74.1311,74.053,74.0672,22098.0
2016-11-07 12:40:00,104.24,104.28,104.14,104.18,27902.0,74.0672,74.0956,73.9961,74.0246,27902.0
2016-11-07 12:50:00,104.19,104.21,104.13,104.14,30872.0,74.0317,74.0459,73.989,73.9961,30872.0
2016-11-07 13:00:00,104.14,104.35,104.13,104.29,33969.0,73.9961,74.1453,73.989,74.1027,33969.0
2016-11-07 13:10:00,104.28,104.54,104.25,104.51,42287.0,74.0956,74.2803,74.0743,74.259,42287.0
2016-11-07 13:20:00,104.51,104.57,104.48,104.49,17560.0,74.259,74.3017,74.2377,74.2448,17560.0
2016-11-07 13:30:00,104.49,104.54,104.43,104.49,24743.0,74.2448,74.2803,74.2022,74.2448,24743.0
2016-11-07 13:40:00,104.5,104.6,104.49,104.55,28128.0,74.2519,74.323,74.2448,74.2875,28128.0
2016-11-07 13:50:00,104.54,104.61,104.49,104.58,17004.0,74.2803,74.3301,74.2448,74.3088,17004.0
2016-11-07 14:00:00,104.55,104.61,104.53,104.55,20496.0,74.2875,74.3301,74.2732,74.2875,20496.0
2016-11-07 14:10:00,104.56,104.66,104.56,104.66,15906.0,74.2946,74.3656,74.2946,74.3656,15906.0
2016-11-07 14:20:00,104.65,104.66,104.5,104.51,15789.0,74.3585,74.3656,74.2519,74.259,15789.0
2016-11-07 14:30:00,104.5,104.53,104.42,104.42,24192.0,74.2519,74.2732,74.1951,74.1951,24192.0
2016-11-07 14:40:00,104.42,104.43,104.2,104.22,20012.0,74.1951,74.2022,74.0388,74.053,20012.0
2016-11-07 14:50:00,104.21,104.32,104.2,104.23,17941.0,74.0459,74.124,74.0388,74.0601,17941.0
2016-11-07 15:00:00,104.24,104.27,104.17,104.21,48392.0,74.0672,74.0885,74.0174,74.0459,48392.0
2016-11-07 15:10:00,104.22,104.28,104.16,104.25,70010.0,74.053,74.0956,74.0103,74.0743,70010.0
2016-11-07 15:20:00,104.25,104.36,104.23,104.35,40293.0,74.0743,74.1525,74.0601,74.1453,40293.0
2016-11-07 15:30:00,104.35,104.52,104.3,104.51,68026.0,74.1453,74.2661,74.1098,74.259,68026.0
2016-11-07 15:40:00,104.51,104.82,104.5,104.82,81771.0,74.259,74.4793,74.2519,74.4793,81771.0
2016-11-07 15:50:00,104.82,104.86,104.74,104.8,146574.0,74.4793,74.5077,74.4225,74.4651,146574.0
2016-11-08 09:30:00,104.83,105.4,103.72,105.21,46323.0,74.4864,74.8914,73.6977,74.7564,46323.0
2016-11-08 09:40:00,105.19,105.45,105.01,105.17,14814.0,74.7422,74.9269,74.6143,74.728,14814.0
2016-11-08 09:50:00,105.16,105.58,105.05,105.54,21957.0,74.7209,75.0193,74.6427,74.9909,21957.0
2016-11-08 10:00:00,105.58,105.72,105.33,105.33,29892.0,75.0193,75.1188,74.8417,74.8417,29892.0
2016-11-08 10:10:00,105.34,105.46,105.24,105.43,38038.0,74.8488,74.934,74.7777,74.9127,38038.0
2016-11-08 10:20:00,105.41,105.42,105.24,105.34,22052.0,74.8985,74.9056,74.7777,74.8488,22052.0
2016-11-08 10:30:00,105.34,105.48,105.3,105.37,31615.0,74.8488,74.9483,74.8204,74.8701,31615.0
2016-11-08 10:40:00,105.37,105.4,105.19,105.31,42367.0,74.8701,74.8914,74.7422,74.8275,42367.0
2016-11-08 10:50:00,105.31,105.37,105.22,105.3,23853.0,74.8275,74.8701,74.7635,74.8204,23853.0
2016-11-08 11:00:00,105.32,105.44,105.21,105.41,22910.0,74.8346,74.9198,74.7564,74.8985,22910.0
2016-11-08 11:10:00,105.4,105.45,105.33,105.43,58011.0,74.8914,74.9269,74.8417,74.9127,58011.0
2016-11-08 11:20:00,105.44,105.5,105.29,105.5,47971.0,74.9198,74.9625,74.8133,74.9625,47971.0
2016-11-08 11:30:00,105.49,105.92,105.49,105.69,35096.0,74.9554,75.2609,74.9554,75.0975,35096.0
2016-11-08 11:40:00,105.66,105.73,105.5,105.53,9380.0,75.0762,75.1259,74.9625,74.9838,9380.0
2016-11-08 11:50:00,105.53,105.7,105.48,105.7,14847.0,74.9838,75.1046,74.9483,75.1046,14847.0
2016-11-08 12:00:00,105.69,105.72,105.6,105.62,18531.0,75.0975,75.1188,75.0335,75.0477,18531.0
2016-11-08 12:10:00,105.64,105.74,105.57,105.66,21052.0,75.0619,75.133,75.0122,75.0762,21052.0
2016-11-08 12:20:00,105.63,105.72,105.62,105.68,22592.0,75.0548,75.1188,75.0477,75.0904,22592.0
2016-11-08 12:30:00,105.69,105.74,105.59,105.67,32193.0,75.0975,75.133,75.0264,75.0833,32193.0
2016-11-08 12:40:00,105.69,105.72,105.58,105.72,11397.0,75.0975,75.1188,75.0193,75.1188,11397.0
2016-11-08 12:50:00,105.72,105.73,105.56,105.72,11189.0,75.1188,75.1259,75.0051,75.1188,11189.0
2016-11-08 13:00:00,105.7,105.76,105.55,105.63,11335.0,75.1046,75.1472,74.998,75.0548,11335.0
2016-11-08 13:10:00,105.65,105.75,105.59,105.72,18951.0,75.0691,75.1401,75.0264,75.1188,18951.0
2016-11-08 13:20:00,105.71,105.79,105.69,105.78,14375.0,75.1117,75.1685,75.0975,75.1614,14375.0
2016-11-08 13:30:00,105.77,105.89,105.7,105.84,20052.0,75.1543,75.2396,75.1046,75.2041,20052.0
2016-11-08 13:40:00,105.84,105.86,105.77,105.8,7503.0,75.2041,75.2183,75.1543,75.1756,7503.0
2016-11-08 13:50:00,105.81,105.85,105.61,105.68,18079.0,75.1827,75.2112,75.0406,75.0904,18079.0
2016-11-08 14:00:00,105.65,105.67,105.57,105.57,15991.0,75.0691,75.0833,75.0122,75.0122,15991.0
2016-11-08 14:10:00,105.57,105.6,105.42,105.56,19554.0,75.0122,75.0335,74.9056,75.0051,19554.0
2016-11-08 14:20:00,105.59,105.67,105.55,105.58,13747.0,75.0264,75.0833,74.998,75.0193,13747.0
2016-11-08 14:30:00,105.56,105.6,105.51,105.59,19306.0,75.0051,75.0335,74.9696,75.0264,19306.0
2016-11-08 14:40:00,105.57,105.59,105.38,105.44,41759.0,75.0122,75.0264,74.8772,74.9198,41759.0
2016-11-08 14:50:00,105.44,105.62,105.35,105.62,72527.0,74.9198,75.0477,74.8559,75.0477,72527.0
2016-11-08 15:00:00,105.59,105.79,105.49,105.79,29362.0,75.0264,75.1685,74.9554,75.1685,29362.0
2016-11-08 15:10:00,105.8,105.84,105.73,105.77,16937.0,75.1756,75.2041,75.1259,75.1543,16937.0
2016-11-08 15:20:00,105.79,105.86,105.77,105.79,25813.0,75.1685,75.2183,75.1543,75.1685,25813.0
2016-11-08 15:30:00,105.8,105.96,105.8,105.87,53336.0,75.1756,75.2893,75.1756,75.2254,53336.0
2016-11-08 15:40:00,105.86,105.87,105.71,105.71,49583.0,75.2183,75.2254,75.1117,75.1117,49583.0
2016-11-08 15:50:00,105.72,105.75,105.47,105.63,148719.0,75.1188,75.1401,74.9412,75.0548,148719.0
2016-11-09 09:30:00,106.51,110.26,106.51,108.39,228453.0,75.6801,78.3447,75.6801,77.0159,228453.0
2016-11-09 09:40:00,108.27,109.95,108.05,109.88,121172.0,76.9307,78.1244,76.7744,78.0747,121172.0
2016-11-09 09:50:00,109.93,111.25,109.76,111.25,227058.0,78.1102,79.0481,77.9894,79.0481,227058.0
2016-11-09 10:00:00,111.23,111.25,110.23,110.29,186209.0,79.0339,79.0481,78.3233,78.366,186209.0
2016-11-09 10:10:00,110.38,110.6,110.11,110.28,52000.0,78.4299,78.5862,78.2381,78.3589,52000.0
2016-11-09 10:20:00,110.3,110.76,110.3,110.64,58543.0,78.3731,78.6999,78.3731,78.6147,58543.0
2016-11-09 10:30:00,110.62,110.7,110.1,110.19,78632.0,78.6005,78.6573,78.231,78.2949,78632.0
2016-11-09 10:40:00,110.18,110.3,109.91,109.94,68583.0,78.2878,78.3731,78.096,78.1173,68583.0
2016-11-09 10:50:00,109.93,110.05,109.6,109.8,120760.0,78.1102,78.1955,77.8757,78.0178,120760.0
2016-11-09 11:00:00,109.82,110.07,109.76,110.04,63603.0,78.032,78.2097,77.9894,78.1883,63603.0
2016-11-09 11:10:00,110.04,110.68,109.94,110.56,150352.0,78.1883,78.6431,78.1173,78.5578,150352.0
2016-11-09 11:20:00,110.53,110.61,110.3,110.41,31191.0,78.5365,78.5934,78.3731,78.4512,31191.0
2016-11-09 11:30:00,110.4,110.87,110.4,110.8,27045.0,78.4441,78.7781,78.4441,78.7284,27045.0
2016-11-09 11:40:00,110.83,111.61,110.81,111.6,39373.0,78.7497,79.3039,78.7355,79.2968,39373.0
2016-11-09 11:50:00,111.62,112.09,111.51,111.98,49705.0,79.311,79.645,79.2328,79.5668,49705.0
2016-11-09 12:00:00,112.0,112.0,111.35,111.44,32669.0,79.581,79.581,79.1192,79.1831,32669.0
2016-11-09 12:10:00,111.41,111.52,111.19,111.41,35182.0,79.1618,79.24,79.0055,79.1618,35182.0
2016-11-09 12:20:00,111.39,111.41,111.2,111.27,25949.0,79.1476,79.1618,79.0126,79.0623,25949.0
2016-11-09 12:30:00,111.28,111.48,111.17,111.32,28143.0,79.0694,79.2115,78.9913,79.0978,28143.0
2016-11-09 12:40:00,111.33,111.43,111.13,111.42,31839.0,79.1049,79.176,78.9628,79.1689,31839.0
2016-11-09 12:50:00,111.38,111.74,111.35,111.63,26483.0,79.1405,79.3963,79.1192,79.3181,26483.0
2016-11-09 13:00:00,111.62,111.85,111.49,111.85,34859.0,79.311,79.4744,79.2186,79.4744,34859.0
2016-11-09 13:10:00,111.79,112.11,111.74,112.01,64480.0,79.4318,79.6592,79.3963,79.5881,64480.0
2016-11-09 13:20:00,112.01,112.14,111.55,111.64,26401.0,79.5881,79.6805,79.2613,79.3252,26401.0
2016-11-09 13:30:00,111.65,112.2,111.6,112.09,64662.0,79.3323,79.7231,79.2968,79.645,64662.0
2016-11-09 13:40:00,112.11,112.39,112.02,112.38,25610.0,79.6592,79.8581,79.5952,79.851,25610.0
2016-11-09 13:50:00,112.4,112.49,112.18,112.48,52612.0,79.8652,79.9292,79.7089,79.9221,52612.0
2016-11-09 14:00:00,112.45,112.45,111.73,111.73,78408.0,79.9008,79.9008,79.3892,79.3892,78408.0
2016-11-09 14:10:00,111.74,111.92,111.55,111.72,47024.0,79.3963,79.5242,79.2613,79.3821,47024.0
2016-11-09 14:20:00,111.75,111.95,111.68,111.77,36805.0,79.4034,79.5455,79.3536,79.4176,36805.0
2016-11-09 14:30:00,111.77,112.0,111.62,111.98,52271.0,79.4176,79.581,79.311,79.5668,52271.0
2016-11-09 14:40:00,111.99,112.57,111.99,112.49,124987.0,79.5739,79.986,79.5739,79.9292,124987.0
2016-11-09 14:50:00,112.49,112.74,112.28,112.48,98728.0,79.9292,80.1068,79.78,79.9221,98728.0
2016-11-09 15:00:00,112.47,112.91,112.45,112.64,86789.0,79.915,80.2276,79.9008,80.0358,86789.0
2016-11-09 15:10:00,112.65,112.92,112.59,112.87,78417.0,80.0429,80.2347,80.0002,80.1992,78417.0
2016-11-09 15:20:00,112.86,112.92,112.38,112.4,92326.0,80.1921,80.2347,79.851,79.8652,92326.0
2016-11-09 15:30:00,112.4,112.51,112.09,112.28,81815.0,79.8652,79.9434,79.645,79.78,81815.0
2016-11-09 15:40:00,112.27,112.27,111.83,111.89,145321.0,79.7729,79.7729,79.4602,79.5029,145321.0
2016-11-09 15:50:00,111.9,112.05,111.75,112.01,354955.0,79.51,79.6165,79.4034,79.5881,354955.0
2016-11-10 09:30:00,113.0,114.7,112.71,114.14,153410.0,80.2916,81.4995,80.0855,81.1016,153410.0
2016-11-10 09:40:00,114.13,115.25,114.0,115.25,114213.0,81.0945,81.8903,81.0021,81.8903,114213.0
2016-11-10 09:50:00,115.25,115.42,115.04,115.09,79621.0,81.8903,82.0111,81.7411,81.7766,79621.0
2016-11-10 10:00:00,115.07,115.35,114.84,115.35,109279.0,81.7624,81.9613,81.599,81.9613,109279.0
2016-11-10 10:10:00,115.37,115.64,115.11,115.39,81539.0,81.9755,82.1674,81.7908,81.9898,81539.0
2016-11-10 10:20:00,115.4,115.61,115.14,115.25,112314.0,81.9969,82.1461,81.8121,81.8903,112314.0
2016-11-10 10:30:00,115.29,115.5,115.0,115.4,85880.0,81.9187,82.0679,81.7126,81.9969,85880.0
2016-11-10 10:40:00,115.4,115.54,115.13,115.24,149322.0,81.9969,82.0963,81.805,81.8832,149322.0
2016-11-10 10:50:00,115.25,115.27,114.61,114.69,88754.0,81.8903,81.9045,81.4355,81.4924,88754.0
2016-11-10 11:00:00,114.69,115.06,114.61,114.94,103321.0,81.4924,81.7553,81.4355,81.67,103321.0
2016-11-10 11:10:00,114.88,115.38,114.84,115.36,85637.0,81.6274,81.9827,81.599,81.9684,85637.0
2016-11-10 11:20:00,115.38,115.7,115.35,115.53,71042.0,81.9827,82.21,81.9613,82.0892,71042.0
2016-11-10 11:30:00,115.53,115.72,115.41,115.72,53759.0,82.0892,82.2242,82.004,82.2242,53759.0
2016-11-10 11:40:00,115.7,116.73,115.64,116.24,79011.0,82.21,82.9419,82.1674,82.5937,79011.0
2016-11-10 11:50:00,116.27,116.75,116.0,116.75,78513.0,82.615,82.9561,82.4232,82.9561,78513.0
2016-11-10 12:00:00,116.75,117.05,116.58,116.62,127360.0,82.9561,83.1693,82.8353,82.8637,127360.0
2016-11-10 12:10:00,116.58,117.25,116.51,117.09,65594.0,82.8353,83.3114,82.7856,83.1977,65594.0
2016-11-10 12:20:00,117.07,117.45,117.05,117.41,66626.0,83.1835,83.4535,83.1693,83.4251,66626.0
2016-11-10 12:30:00,117.44,117.81,117.3,117.3,71203.0,83.4464,83.7093,83.3469,83.3469,71203.0
2016-11-10 12:40:00,117.33,117.44,117.15,117.34,81002.0,83.3682,83.4464,83.2403,83.3753,81002.0
2016-11-10 12:50:00,117.34,117.48,117.14,117.31,66258.0,83.3753,83.4748,83.2332,83.354,66258.0
2016-11-10 13:00:00,117.27,117.46,117.18,117.46,53692.0,83.3256,83.4606,83.2616,83.4606,53692.0
2016-11-10 13:10:00,117.46,117.51,116.77,116.77,92970.0,83.4606,83.4961,82.9703,82.9703,92970.0
2016-11-10 13:20:00,116.79,116.79,116.42,116.48,214983.0,82.9845,82.9845,82.7216,82.7643,214983.0
2016-11-10 13:30:00,116.5,116.89,116.09,116.15,136396.0,82.7785,83.0556,82.4871,82.5298,136396.0
2016-11-10 13:40:00,116.19,116.83,116.17,116.81,81108.0,82.5582,83.0129,82.544,82.9987,81108.0
2016-11-10 13:50:00,116.78,117.22,116.72,117.02,48062.0,82.9774,83.2901,82.9348,83.1479,48062.0
2016-11-10 14:00:00,117.04,117.29,116.93,117.14,48420.0,83.1622,83.3398,83.084,83.2332,48420.0
2016-11-10 14:10:00,117.14,117.28,116.81,116.87,70450.0,83.2332,83.3327,82.9987,83.0414,70450.0
2016-11-10 14:20:00,116.82,116.84,116.43,116.48,59081.0,83.0058,83.02,82.7287,82.7643,59081.0
2016-11-10 14:30:00,116.43,116.64,116.09,116.44,101777.0,82.7287,82.8779,82.4871,82.7358,101777.0
2016-11-10 14:40:00,116.43,116.6,116.26,116.34,78610.0,82.7287,82.8495,82.6079,82.6648,78610.0
2016-11-10 14:50:00,116.35,116.87,116.35,116.54,58437.0,82.6719,83.0414,82.6719,82.8069,58437.0
2016-11-10 15:00:00,116.52,117.03,116.52,116.63,44628.0,82.7927,83.1551,82.7927,82.8708,44628.0
2016-11-10 15:10:00,116.64,116.69,116.44,116.69,71819.0,82.8779,82.9135,82.7358,82.9135,71819.0
2016-11-10 15:20:00,116.69,117.12,116.64,116.95,146964.0,82.9135,83.219,82.8779,83.0982,146964.0
2016-11-10 15:30:00,116.96,117.14,116.84,117.07,145859.0,83.1053,83.2332,83.02,83.1835,145859.0
2016-11-10 15:40:00,117.08,117.31,116.98,117.27,154876.0,83.1906,83.354,83.1195,83.3256,154876.0
2016-11-10 15:50:00,117.25,117.27,116.97,117.05,386499.0,83.3114,83.3256,83.1124,83.1693,386499.0
2016-11-11 09:30:00,116.84,117.4,116.12,117.02,99117.0,83.02,83.418,82.5085,83.1479,99117.0
2016-11-11 09:40:00,116.98,117.18,116.06,116.17,96544.0,83.1195,83.2616,82.4658,82.544,96544.0
2016-11-11 09:50:00,116.17,116.46,115.77,115.92,130097.0,82.544,82.75,82.2598,82.3663,130097.0
2016-11-11 10:00:00,115.97,116.26,115.55,115.62,127684.0,82.4019,82.6079,82.1034,82.1532,127684.0
2016-11-11 10:10:00,115.56,116.04,115.44,115.75,135607.0,82.1106,82.4516,82.0253,82.2456,135607.0
2016-11-11 10:20:00,115.73,115.76,114.95,114.96,115404.0,82.2313,82.2527,81.6771,81.6842,115404.0
2016-11-11 10:30:00,114.98,115.71,114.95,115.34,148876.0,81.6984,82.2171,81.6771,81.9542,148876.0
2016-11-11 10:40:00,115.33,115.43,114.96,115.1,67785.0,81.9471,82.0182,81.6842,81.7837,67785.0
2016-11-11 10:50:00,115.14,115.14,114.76,114.95,76602.0,81.8121,81.8121,81.5421,81.6771,76602.0
2016-11-11 11:00:00,114.92,114.92,114.44,114.54,85357.0,81.6558,81.6558,81.3147,81.3858,85357.0
2016-11-11 11:10:00,114.53,114.65,114.13,114.3,110440.0,81.3787,81.464,81.0945,81.2153,110440.0
2016-11-11 11:20:00,114.31,114.34,114.07,114.34,52392.0,81.2224,81.2437,81.0518,81.2437,52392.0
2016-11-11 11:30:00,114.35,114.65,114.31,114.54,39575.0,81.2508,81.464,81.2224,81.3858,39575.0
2016-11-11 11:40:00,114.52,114.89,114.4,114.42,61368.0,81.3716,81.6345,81.2863,81.3005,61368.0
2016-11-11 11:50:00,114.42,114.7,114.4,114.57,61220.0,81.3005,81.4995,81.2863,81.4071,61220.0
2016-11-11 12:00:00,114.57,114.59,114.33,114.53,85561.0,81.4071,81.4213,81.2366,81.3787,85561.0
2016-11-11 12:10:00,114.53,114.56,114.07,114.23,51286.0,81.3787,81.4,81.0518,81.1655,51286.0
2016-11-11 12:20:00,114.23,114.45,114.1,114.4,28397.0,81.1655,81.3218,81.0732,81.2863,28397.0
2016-11-11 12:30:00,114.5,114.5,114.09,114.15,18522.0,81.3574,81.3574,81.0661,81.1087,18522.0
2016-11-11 12:40:00,114.15,114.27,114.01,114.03,23348.0,81.1087,81.1939,81.0092,81.0234,23348.0
2016-11-11 12:50:00,114.01,114.01,113.78,113.78,24253.0,81.0092,81.0092,80.8458,80.8458,24253.0
2016-11-11 13:00:00,113.82,114.09,113.8,114.03,23881.0,80.8742,81.0661,80.86,81.0234,23881.0
2016-11-11 13:10:00,114.01,114.13,113.92,114.12,31661.0,81.0092,81.0945,80.9453,81.0874,31661.0
2016-11-11 13:20:00,114.1,114.31,114.06,114.28,21644.0,81.0732,81.2224,81.0447,81.2011,21644.0
2016-11-11 13:30:00,114.31,114.43,114.07,114.12,25810.0,81.2224,81.3076,81.0518,81.0874,25810.0
2016-11-11 13:40:00,114.1,114.17,114.02,114.1,18326.0,81.0732,81.1229,81.0163,81.0732,18326.0
2016-11-11 13:50:00,114.12,114.23,114.08,114.12,16033.0,81.0874,81.1655,81.0589,81.0874,16033.0
2016-11-11 14:00:00,114.09,114.21,114.03,114.08,21802.0,81.0661,81.1513,81.0234,81.0589,21802.0
2016-11-11 14:10:00,114.08,114.1,113.88,113.94,37760.0,81.0589,81.0732,80.9168,80.9595,37760.0
2016-11-11 14:20:00,113.96,113.97,113.55,113.59,43025.0,80.9737,80.9808,80.6824,80.7108,43025.0
2016-11-11 14:30:00,113.59,113.77,113.58,113.72,45350.0,80.7108,80.8387,80.7037,80.8031,45350.0
2016-11-11 14:40:00,113.73,113.85,113.66,113.8,46014.0,80.8103,80.8955,80.7605,80.86,46014.0
2016-11-11 14:50:00,113.72,114.0,113.72,113.83,42204.0,80.8031,81.0021,80.8031,80.8813,42204.0
2016-11-11 15:00:00,113.86,114.03,113.85,114.03,27817.0,80.9026,81.0234,80.8955,81.0234,27817.0
2016-11-11 15:10:00,114.03,114.14,113.99,114.03,31674.0,81.0234,81.1016,80.995,81.0234,31674.0
2016-11-11 15:20:00,114.04,114.18,113.98,114.16,47871.0,81.0305,81.13,80.9879,81.1158,47871.0
2016-11-11 15:30:00,114.2,114.32,114.12,114.25,57573.0,81.1442,81.2295,81.0874,81.1797,57573.0
2016-11-11 15:40:00,114.27,114.48,114.2,114.38,76632.0,81.1939,81.3432,81.1442,81.2721,76632.0
2016-11-11 15:50:00,114.39,114.49,114.34,114.38,124238.0,81.2792,81.3503,81.2437,81.2721,124238.0
2016-11-14 09:30:00,114.31,114.61,113.5,114.16,167372.0,81.2224,81.4355,80.6468,81.1158,167372.0
2016-11-14 09:40:00,114.14,114.95,113.92,114.95,96990.0,81.1016,81.6771,80.9453,81.6771,96990.0
2016-11-14 09:50:00,114.9,115.61,114.57,114.83,143308.0,81.6416,82.1461,81.4071,81.5919,143308.0
2016-11-14 10:00:00,114.75,115.06,114.49,114.52,37839.0,81.535,81.7553,81.3503,81.3716,37839.0
2016-11-14 10:10:00,114.55,114.88,114.4,114.69,39081.0,81.3929,81.6274,81.2863,81.4924,39081.0
2016-11-14 10:20:00,114.68,114.81,114.47,114.77,68517.0,81.4853,81.5776,81.3361,81.5492,68517.0
2016-11-14 10:30:00,114.77,114.81,114.39,114.6,52944.0,81.5492,81.5776,81.2792,81.4284,52944.0
2016-11-14 10:40:00,114.62,114.93,114.58,114.87,73811.0,81.4426,81.6629,81.4142,81.6203,73811.0
2016-11-14 10:50:00,114.84,115.15,114.8,114.97,45157.0,81.599,81.8192,81.5705,81.6913,45157.0
2016-11-14 11:00:00,114.94,115.05,114.76,115.05,20680.0,81.67,81.7482,81.5421,81.7482,20680.0
2016-11-14 11:10:00,115.04,115.19,114.91,114.98,20295.0,81.7411,81.8477,81.6487,81.6984,20295.0
2016-11-14 11:20:00,114.92,114.98,114.62,114.84,34698.0,81.6558,81.6984,81.4426,81.599,34698.0
2016-11-14 11:30:00,114.83,114.85,114.7,114.77,34176.0,81.5919,81.6061,81.4995,81.5492,34176.0
2016-11-14 11:40:00,114.76,115.2,114.76,115.18,46288.0,81.5421,81.8548,81.5421,81.8405,46288.0
2016-11-14 11:50:00,115.2,115.32,115.11,115.23,49551.0,81.8548,81.94,81.7908,81.8761,49551.0
2016-11-14 12:00:00,115.22,115.24,115.03,115.05,30566.0,81.869,81.8832,81.734,81.7482,30566.0
2016-11-14 12:10:00,115.07,115.08,114.94,114.95,29505.0,81.7624,81.7695,81.67,81.6771,29505.0
2016-11-14 12:20:00,114.97,115.06,114.94,115.0,19467.0,81.6913,81.7553,81.67,81.7126,19467.0
2016-11-14 12:30:00,115.0,115.0,114.73,114.77,28600.0,81.7126,81.7126,81.5208,81.5492,28600.0
2016-11-14 12:40:00,114.76,114.78,114.41,114.42,19527.0,81.5421,81.5563,81.2934,81.3005,19527.0
2016-11-14 12:50:00,114.42,114.58,114.39,114.52,41019.0,81.3005,81.4142,81.2792,81.3716,41019.0
2016-11-14 13:00:00,114.5,114.68,114.42,114.59,17432.0,81.3574,81.4853,81.3005,81.4213,17432.0
2016-11-14 13:10:00,114.6,114.77,114.57,114.72,14511.0,81.4284,81.5492,81.4071,81.5137,14511.0
2016-11-14 13:20:00,114.69,114.84,114.65,114.7,16714.0,81.4924,81.599,81.464,81.4995,16714.0
2016-11-14 13:30:00,114.71,114.88,114.71,114.83,8571.0,81.5066,81.6274,81.5066,81.5919,8571.0
2016-11-14 13:40:00,114.76,114.95,114.63,114.76,20883.0,81.5421,81.6771,81.4497,81.5421,20883.0
2016-11-14 13:50:00,114.79,114.81,114.63,114.74,16128.0,81.5634,81.5776,81.4497,81.5279,16128.0
2016-11-14 14:00:00,114.75,114.86,114.68,114.84,23780.0,81.535,81.6132,81.4853,81.599,23780.0
2016-11-14 14:10:00,114.83,114.89,114.75,114.81,19410.0,81.5919,81.6345,81.535,81.5776,19410.0
2016-11-14 14:20:00,114.8,114.98,114.78,114.8,23819.0,81.5705,81.6984,81.5563,81.5705,23819.0
2016-11-14 14:30:00,114.78,114.94,114.7,114.9,29136.0,81.5563,81.67,81.4995,81.6416,29136.0
2016-11-14 14:40:00,114.91,114.99,114.81,114.95,20308.0,81.6487,81.7055,81.5776,81.6771,20308.0
2016-11-14 14:50:00,114.98,115.57,114.88,115.57,90626.0,81.6984,82.1177,81.6274,82.1177,90626.0
2016-11-14 15:00:00,115.53,115.65,115.45,115.64,30536.0,82.0892,82.1745,82.0324,82.1674,30536.0
2016-11-14 15:10:00,115.65,116.0,115.63,115.97,49481.0,82.1745,82.4232,82.1603,82.4019,49481.0
2016-11-14 15:20:00,115.97,116.12,115.88,116.0,147146.0,82.4019,82.5085,82.3379,82.4232,147146.0
2016-11-14 15:30:00,115.99,116.14,115.87,115.93,52643.0,82.4161,82.5227,82.3308,82.3735,52643.0
2016-11-14 15:40:00,115.91,115.96,115.49,115.53,71698.0,82.3592,82.3948,82.0608,82.0892,71698.0
2016-11-14 15:50:00,115.55,115.87,115.53,115.82,121936.0,82.1034,82.3308,82.0892,82.2953,121936.0
2016-11-15 09:30:00,115.54,115.76,114.66,114.8,67601.0,82.0963,82.2527,81.4711,81.5705,67601.0
2016-11-15 09:40:00,114.88,115.0,114.56,114.61,48644.0,81.6274,81.7126,81.4,81.4355,48644.0
2016-11-15 09:50:00,114.62,114.86,114.25,114.35,31437.0,81.4426,81.6132,81.1797,81.2508,31437.0
2016-11-15 10:00:00,114.39,114.69,114.27,114.47,37980.0,81.2792,81.4924,81.1939,81.3361,37980.0
2016-11-15 10:10:00,114.47,114.66,114.39,114.4,38460.0,81.3361,81.4711,81.2792,81.2863,38460.0
2016-11-15 10:20:00,114.45,114.7,114.41,114.51,65514.0,81.3218,81.4995,81.2934,81.3645,65514.0
2016-11-15 10:30:00,114.53,114.66,114.49,114.56,31314.0,81.3787,81.4711,81.3503,81.4,31314.0
2016-11-15 10:40:00,114.57,114.62,114.38,114.4,32782.0,81.4071,81.4426,81.2721,81.2863,32782.0
2016-11-15 10:50:00,114.4,114.65,114.34,114.34,60046.0,81.2863,81.464,81.2437,81.2437,60046.0
2016-11-15 11:00:00,114.38,114.57,114.37,114.51,27847.0,81.2721,81.4071,81.265,81.3645,27847.0
2016-11-15 11:10:00,114.51,114.68,114.41,114.52,31469.0,81.3645,81.4853,81.2934,81.3716,31469.0
2016-11-15 11:20:00,114.47,114.7,114.44,114.62,54338.0,81.3361,81.4995,81.3147,81.4426,54338.0
2016-11-15 11:30:00,114.6,114.77,114.53,114.59,82879.0,81.4284,81.5492,81.3787,81.4213,82879.0
2016-11-15 11:40:00,114.6,114.6,114.2,114.22,67764.0,81.4284,81.4284,81.1442,81.1584,67764.0
2016-11-15 11:50:00,114.23,114.45,114.17,114.4,45734.0,81.1655,81.3218,81.1229,81.2863,45734.0
2016-11-15 12:00:00,114.37,114.65,114.32,114.44,41325.0,81.265,81.464,81.2295,81.3147,41325.0
2016-11-15 12:10:00,114.43,114.46,114.14,114.3,25573.0,81.3076,81.329,81.1016,81.2153,25573.0
2016-11-15 12:20:00,114.28,114.29,114.01,114.2,44568.0,81.2011,81.2082,81.0092,81.1442,44568.0
2016-11-15 12:30:00,114.2,114.33,114.14,114.25,24538.0,81.1442,81.2366,81.1016,81.1797,24538.0
2016-11-15 12:40:00,114.29,114.29,114.12,114.19,23536.0,81.2082,81.2082,81.0874,81.1371,23536.0
2016-11-15 12:50:00,114.18,114.2,114.02,114.02,43243.0,81.13,81.1442,81.0163,81.0163,43243.0
2016-11-15 13:00:00,114.0,114.24,113.96,114.19,37588.0,81.0021,81.1726,80.9737,81.1371,37588.0
2016-11-15 13:10:00,114.16,114.25,114.12,114.15,17068.0,81.1158,81.1797,81.0874,81.1087,17068.0
2016-11-15 13:20:00,114.15,114.5,114.15,114.49,22227.0,81.1087,81.3574,81.1087,81.3503,22227.0
2016-11-15 13:30:00,114.48,114.5,114.31,114.31,15103.0,81.3432,81.3574,81.2224,81.2224,15103.0
2016-11-15 13:40:00,114.31,114.46,114.25,114.45,29013.0,81.2224,81.329,81.1797,81.3218,29013.0
2016-11-15 13:50:00,114.46,114.54,114.34,114.54,33197.0,81.329,81.3858,81.2437,81.3858,33197.0
2016-11-15 14:00:00,114.53,114.66,114.4,114.65,37392.0,81.3787,81.4711,81.2863,81.464,37392.0
2016-11-15 14:10:00,114.67,114.9,114.63,114.81,33604.0,81.4782,81.6416,81.4497,81.5776,33604.0
2016-11-15 14:20:00,114.8,115.0,114.8,115.0,43274.0,81.5705,81.7126,81.5705,81.7126,43274.0
2016-11-15 14:30:00,115.0,115.31,114.97,115.3,31957.0,81.7126,81.9329,81.6913,81.9258,31957.0
2016-11-15 14:40:00,115.27,115.42,115.19,115.35,47486.0,81.9045,82.0111,81.8477,81.9613,47486.0
2016-11-15 14:50:00,115.35,115.4,115.33,115.35,31369.0,81.9613,81.9969,81.9471,81.9613,31369.0
2016-11-15 15:00:00,115.34,115.4,115.22,115.31,100737.0,81.9542,81.9969,81.869,81.9329,100737.0
2016-11-15 15:10:00,115.31,115.31,115.09,115.21,33926.0,81.9329,81.9329,81.7766,81.8619,33926.0
2016-11-15 15:20:00,115.2,115.58,115.19,115.57,35784.0,81.8548,82.1248,81.8477,82.1177,35784.0
2016-11-15 15:30:00,115.56,115.93,115.54,115.91,70890.0,82.1106,82.3735,82.0963,82.3592,70890.0
2016-11-15 15:40:00,115.91,115.93,115.81,115.91,119867.0,82.3592,82.3735,82.2882,82.3592,119867.0
2016-11-15 15:50:00,115.89,116.12,115.78,116.07,200252.0,82.345,82.5085,82.2669,82.4729,200252.0
2016-11-16 09:30:00,115.87,116.98,114.88,116.25,138788.0,82.3308,83.1195,81.6274,82.6008,138788.0
2016-11-16 09:40:00,116.24,116.36,115.25,115.34,84888.0,82.5937,82.679,81.8903,81.9542,84888.0
2016-11-16 09:50:00,115.29,115.49,115.19,115.31,81669.0,81.9187,82.0608,81.8477,81.9329,81669.0
2016-11-16 10:00:00,115.35,115.44,115.08,115.11,119614.0,81.9613,82.0253,81.7695,81.7908,119614.0
2016-11-16 10:10:00,115.07,115.19,114.2,114.55,65101.0,81.7624,81.8477,81.1442,81.3929,65101.0
2016-11-16 10:20:00,114.58,114.69,114.25,114.38,40892.0,81.4142,81.4924,81.1797,81.2721,40892.0
2016-11-16 10:30:00,114.34,114.91,114.31,114.63,69658.0,81.2437,81.6487,81.2224,81.4497,69658.0
2016-11-16 10:40:00,114.62,114.97,114.52,114.6,48166.0,81.4426,81.6913,81.3716,81.4284,48166.0
2016-11-16 10:50:00,114.6,114.89,114.54,114.86,50767.0,81.4284,81.6345,81.3858,81.6132,50767.0
2016-11-16 11:00:00,114.83,114.83,114.47,114.5,39769.0,81.5919,81.5919,81.3361,81.3574,39769.0
2016-11-16 11:10:00,114.49,114.64,114.36,114.55,66174.0,81.3503,81.4569,81.2579,81.3929,66174.0
2016-11-16 11:20:00,114.5,114.5,114.18,114.27,41261.0,81.3574,81.3574,81.13,81.1939,41261.0
2016-11-16 11:30:00,114.24,114.56,114.08,114.47,35490.0,81.1726,81.4,81.0589,81.3361,35490.0
2016-11-16 11:40:00,114.5,114.63,114.09,114.48,59399.0,81.3574,81.4497,81.0661,81.3432,59399.0
2016-11-16 11:50:00,114.47,114.51,114.25,114.27,29131.0,81.3361,81.3645,81.1797,81.1939,29131.0
2016-11-16 12:00:00,114.24,114.38,114.04,114.08,29607.0,81.1726,81.2721,81.0305,81.0589,29607.0
2016-11-16 12:10:00,114.08,114.31,114.07,114.07,36473.0,81.0589,81.2224,81.0518,81.0518,36473.0
2016-11-16 12:20:00,114.07,114.39,114.06,114.25,23832.0,81.0518,81.2792,81.0447,81.1797,23832.0
2016-11-16 12:30:00,114.18,114.35,114.16,114.25,26148.0,81.13,81.2508,81.1158,81.1797,26148.0
2016-11-16 12:40:00,114.24,114.27,114.15,114.27,21497.0,81.1726,81.1939,81.1087,81.1939,21497.0
2016-11-16 12:50:00,114.26,114.54,114.15,114.54,24914.0,81.1868,81.3858,81.1087,81.3858,24914.0
2016-11-16 13:00:00,114.55,114.55,114.35,114.4,33127.0,81.3929,81.3929,81.2508,81.2863,33127.0
2016-11-16 13:10:00,114.4,114.56,114.31,114.38,24929.0,81.2863,81.4,81.2224,81.2721,24929.0
2016-11-16 13:20:00,114.36,114.47,114.29,114.3,20714.0,81.2579,81.3361,81.2082,81.2153,20714.0
2016-11-16 13:30:00,114.29,114.55,114.28,114.44,27446.0,81.2082,81.3929,81.2011,81.3147,27446.0
2016-11-16 13:40:00,114.42,114.52,114.34,114.41,27995.0,81.3005,81.3716,81.2437,81.2934,27995.0
2016-11-16 13:50:00,114.42,114.49,114.19,114.21,44870.0,81.3005,81.3503,81.1371,81.1513,44870.0
2016-11-16 14:00:00,114.19,114.42,114.18,114.32,41698.0,81.1371,81.3005,81.13,81.2295,41698.0
2016-11-16 14:10:00,114.32,114.35,114.11,114.11,38474.0,81.2295,81.2508,81.0803,81.0803,38474.0
2016-11-16 14:20:00,114.09,114.2,114.01,114.12,35478.0,81.0661,81.1442,81.0092,81.0874,35478.0
2016-11-16 14:30:00,114.1,114.25,114.03,114.22,32429.0,81.0732,81.1797,81.0234,81.1584,32429.0
2016-11-16 14:40:00,114.21,114.24,114.17,114.19,13670.0,81.1513,81.1726,81.1229,81.1371,13670.0
2016-11-16 14:50:00,114.2,114.47,114.2,114.42,39729.0,81.1442,81.3361,81.1442,81.3005,39729.0
2016-11-16 15:00:00,114.4,114.79,114.4,114.77,110877.0,81.2863,81.5634,81.2863,81.5492,110877.0
2016-11-16 15:10:00,114.77,115.05,114.68,114.83,105219.0,81.5492,81.7482,81.4853,81.5919,105219.0
2016-11-16 15:20:00,114.8,114.88,114.77,114.79,58039.0,81.5705,81.6274,81.5492,81.5634,58039.0
2016-11-16 15:30:00,114.78,115.0,114.75,114.86,137101.0,81.5563,81.7126,81.535,81.6132,137101.0
2016-11-16 15:40:00,114.86,115.01,114.86,115.0,102107.0,81.6132,81.7198,81.6132,81.7126,102107.0
2016-11-16 15:50:00,115.01,115.19,114.96,115.11,226862.0,81.7198,81.8477,81.6842,81.7908,226862.0
2016-11-17 09:30:00,115.2,115.31,114.47,115.11,34645.0,81.8548,81.9329,81.3361,81.7908,34645.0
2016-11-17 09:40:00,115.15,115.69,114.65,114.91,42536.0,81.8192,82.2029,81.464,81.6487,42536.0
2016-11-17 09:50:00,114.95,116.12,114.93,115.58,60916.0,81.6771,82.5085,81.6629,82.1248,60916.0
2016-11-17 10:00:00,115.62,115.86,115.51,115.66,45160.0,82.1532,82.3237,82.075,82.1816,45160.0
2016-11-17 10:10:00,115.63,115.83,115.56,115.79,35417.0,82.1603,82.3024,82.1106,82.274,35417.0
2016-11-17 10:20:00,115.76,115.95,115.63,115.88,62321.0,82.2527,82.3877,82.1603,82.3379,62321.0
2016-11-17 10:30:00,115.85,115.97,115.66,115.97,81265.0,82.3166,82.4019,82.1816,82.4019,81265.0
2016-11-17 10:40:00,115.96,116.11,115.68,115.72,36751.0,82.3948,82.5014,82.1958,82.2242,36751.0
2016-11-17 10:50:00,115.68,115.68,115.43,115.46,21473.0,82.1958,82.1958,82.0182,82.0395,21473.0
2016-11-17 11:00:00,115.44,115.5,115.33,115.34,32109.0,82.0253,82.0679,81.9471,81.9542,32109.0
2016-11-17 11:10:00,115.34,115.67,115.12,115.48,71861.0,81.9542,82.1887,81.7979,82.0537,71861.0
2016-11-17 11:20:00,115.43,115.54,115.19,115.38,50463.0,82.0182,82.0963,81.8477,81.9827,50463.0
2016-11-17 11:30:00,115.35,115.47,115.19,115.46,25486.0,81.9613,82.0466,81.8477,82.0395,25486.0
2016-11-17 11:40:00,115.45,115.62,115.41,115.5,33504.0,82.0324,82.1532,82.004,82.0679,33504.0
2016-11-17 11:50:00,115.51,115.71,115.47,115.68,49567.0,82.075,82.2171,82.0466,82.1958,49567.0
2016-11-17 12:00:00,115.66,115.85,115.57,115.85,43521.0,82.1816,82.3166,82.1177,82.3166,43521.0
2016-11-17 12:10:00,115.88,115.98,115.76,115.77,28147.0,82.3379,82.409,82.2527,82.2598,28147.0
2016-11-17 12:20:00,115.76,116.01,115.71,115.93,22782.0,82.2527,82.4303,82.2171,82.3735,22782.0
2016-11-17 12:30:00,115.92,115.95,115.82,115.82,23439.0,82.3663,82.3877,82.2953,82.2953,23439.0
2016-11-17 12:40:00,115.79,115.82,115.55,115.55,13700.0,82.274,82.2953,82.1034,82.1034,13700.0
2016-11-17 12:50:00,115.56,115.56,115.33,115.38,22083.0,82.1106,82.1106,81.9471,81.9827,22083.0
2016-11-17 13:00:00,115.38,115.38,115.07,115.27,50705.0,81.9827,81.9827,81.7624,81.9045,50705.0
2016-11-17 13:10:00,115.25,115.65,115.18,115.5,30345.0,81.8903,82.1745,81.8405,82.0679,30345.0
2016-11-17 13:20:00,115.51,115.75,115.47,115.71,37171.0,82.075,82.2456,82.0466,82.2171,37171.0
2016-11-17 13:30:00,115.69,115.77,115.56,115.62,57874.0,82.2029,82.2598,82.1106,82.1532,57874.0
2016-11-17 13:40:00,115.61,115.71,115.6,115.7,23691.0,82.1461,82.2171,82.139,82.21,23691.0
2016-11-17 13:50:00,115.64,115.71,115.45,115.48,30918.0,82.1674,82.2171,82.0324,82.0537,30918.0
2016-11-17 14:00:00,115.46,115.68,115.41,115.63,21257.0,82.0395,82.1958,82.004,82.1603,21257.0
2016-11-17 14:10:00,115.63,115.63,115.52,115.57,40364.0,82.1603,82.1603,82.0821,82.1177,40364.0
2016-11-17 14:20:00,115.6,115.7,115.56,115.62,88145.0,82.139,82.21,82.1106,82.1532,88145.0
2016-11-17 14:30:00,115.59,115.68,115.55,115.65,24741.0,82.1319,82.1958,82.1034,82.1745,24741.0
2016-11-17 14:40:00,115.62,115.78,115.6,115.69,30515.0,82.1532,82.2669,82.139,82.2029,30515.0
2016-11-17 14:50:00,115.63,115.76,115.56,115.72,23882.0,82.1603,82.2527,82.1106,82.2242,23882.0
2016-11-17 15:00:00,115.74,115.74,115.58,115.62,21551.0,82.2384,82.2384,82.1248,82.1532,21551.0
2016-11-17 15:10:00,115.63,115.7,115.43,115.54,28990.0,82.1603,82.21,82.0182,82.0963,28990.0
2016-11-17 15:20:00,115.49,115.62,115.39,115.47,47494.0,82.0608,82.1532,81.9898,82.0466,47494.0
2016-11-17 15:30:00,115.47,115.51,115.4,115.51,43255.0,82.0466,82.075,81.9969,82.075,43255.0
2016-11-17 15:40:00,115.49,115.52,115.33,115.46,55699.0,82.0608,82.0821,81.9471,82.0395,55699.0
2016-11-17 15:50:00,115.45,115.55,115.4,115.52,108163.0,82.0324,82.1034,81.9969,82.0821,108163.0
2016-11-18 09:30:00,115.72,115.73,114.99,115.35,113281.0,82.2242,82.2313,81.7055,81.9613,113281.0
2016-11-18 09:40:00,115.37,115.49,115.14,115.27,72207.0,81.9755,82.0608,81.8121,81.9045,72207.0
2016-11-18 09:50:00,115.28,115.48,115.21,115.31,50869.0,81.9116,82.0537,81.8619,81.9329,50869.0
2016-11-18 10:00:00,115.31,115.59,115.29,115.33,33587.0,81.9329,82.1319,81.9187,81.9471,33587.0
2016-11-18 10:10:00,115.31,115.43,115.18,115.26,41027.0,81.9329,82.0182,81.8405,81.8974,41027.0
2016-11-18 10:20:00,115.27,115.45,115.11,115.25,19595.0,81.9045,82.0324,81.7908,81.8903,19595.0
2016-11-18 10:30:00,115.23,115.36,115.17,115.23,13546.0,81.8761,81.9684,81.8334,81.8761,13546.0
2016-11-18 10:40:00,115.26,115.26,115.08,115.08,44981.0,81.8974,81.8974,81.7695,81.7695,44981.0
2016-11-18 10:50:00,115.09,115.22,114.97,115.06,55544.0,81.7766,81.869,81.6913,81.7553,55544.0
2016-11-18 11:00:00,115.05,115.07,114.9,114.98,26512.0,81.7482,81.7624,81.6416,81.6984,26512.0
2016-11-18 11:10:00,115.0,115.03,114.86,114.93,28581.0,81.7126,81.734,81.6132,81.6629,28581.0
2016-11-18 11:20:00,114.95,115.22,114.91,115.2,68720.0,81.6771,81.869,81.6487,81.8548,68720.0
2016-11-18 11:30:00,115.2,115.2,114.99,115.0,35717.0,81.8548,81.8548,81.7055,81.7126,35717.0
2016-11-18 11:40:00,115.05,115.24,115.05,115.12,17450.0,81.7482,81.8832,81.7482,81.7979,17450.0
2016-11-18 11:50:00,115.11,115.15,114.89,115.03,75765.0,81.7908,81.8192,81.6345,81.734,75765.0
2016-11-18 12:00:00,115.02,115.3,115.02,115.17,54287.0,81.7269,81.9258,81.7269,81.8334,54287.0
2016-11-18 12:10:00,115.18,115.37,115.15,115.27,37422.0,81.8405,81.9755,81.8192,81.9045,37422.0
2016-11-18 12:20:00,115.25,115.28,115.17,115.22,27764.0,81.8903,81.9116,81.8334,81.869,27764.0
2016-11-18 12:30:00,115.22,115.26,115.02,115.02,21280.0,81.869,81.8974,81.7269,81.7269,21280.0
2016-11-18 12:40:00,115.03,115.27,115.03,115.23,30064.0,81.734,81.9045,81.734,81.8761,30064.0
2016-11-18 12:50:00,115.23,115.27,115.13,115.21,29147.0,81.8761,81.9045,81.805,81.8619,29147.0
2016-11-18 13:00:00,115.21,115.23,115.1,115.12,21949.0,81.8619,81.8761,81.7837,81.7979,21949.0
2016-11-18 13:10:00,115.12,115.2,115.05,115.06,13745.0,81.7979,81.8548,81.7482,81.7553,13745.0
2016-11-18 13:20:00,115.05,115.05,114.89,114.94,36009.0,81.7482,81.7482,81.6345,81.67,36009.0
2016-11-18 13:30:00,114.94,114.96,114.81,114.92,55022.0,81.67,81.6842,81.5776,81.6558,55022.0
2016-11-18 13:40:00,114.91,114.94,114.83,114.83,24624.0,81.6487,81.67,81.5919,81.5919,24624.0
2016-11-18 13:50:00,114.83,114.94,114.83,114.92,42119.0,81.5919,81.67,81.5919,81.6558,42119.0
2016-11-18 14:00:00,114.94,115.02,114.87,114.9,22187.0,81.67,81.7269,81.6203,81.6416,22187.0
2016-11-18 14:10:00,114.92,114.95,114.76,114.84,38097.0,81.6558,81.6771,81.5421,81.599,38097.0
2016-11-18 14:20:00,114.84,114.87,114.74,114.75,21163.0,81.599,81.6203,81.5279,81.535,21163.0
2016-11-18 14:30:00,114.75,114.75,114.64,114.65,35249.0,81.535,81.535,81.4569,81.464,35249.0
2016-11-18 14:40:00,114.69,114.76,114.66,114.76,41826.0,81.4924,81.5421,81.4711,81.5421,41826.0
2016-11-18 14:50:00,114.77,114.77,114.64,114.7,38416.0,81.5492,81.5492,81.4569,81.4995,38416.0
2016-11-18 15:00:00,114.7,114.77,114.67,114.76,25623.0,81.4995,81.5492,81.4782,81.5421,25623.0
2016-11-18 15:10:00,114.76,114.79,114.62,114.63,56033.0,81.5421,81.5634,81.4426,81.4497,56033.0
2016-11-18 15:20:00,114.62,114.63,114.55,114.55,90444.0,81.4426,81.4497,81.3929,81.3929,90444.0
2016-11-18 15:30:00,114.56,114.62,114.38,114.4,114557.0,81.4,81.4426,81.2721,81.2863,114557.0
2016-11-18 15:40:00,114.39,114.52,114.26,114.28,164406.0,81.2792,81.3716,81.1868,81.2011,164406.0
2016-11-18 15:50:00,114.28,114.28,113.82,113.93,407566.0,81.2011,81.2011,80.8742,80.9524,407566.0
2016-11-21 09:30:00,113.64,113.96,113.27,113.39,90267.0,80.7463,80.9737,80.4834,80.5687,90267.0
2016-11-21 09:40:00,113.41,113.65,113.11,113.19,79316.0,80.5829,80.7534,80.3697,80.4266,79316.0
2016-11-21 09:50:00,113.19,113.5,113.07,113.44,66683.0,80.4266,80.6468,80.3413,80.6042,66683.0
2016-11-21 10:00:00,113.43,113.63,113.21,113.57,72331.0,80.5971,80.7392,80.4408,80.6966,72331.0
2016-11-21 10:10:00,113.55,113.62,113.32,113.4,57685.0,80.6824,80.7321,80.5189,80.5758,57685.0
2016-11-21 10:20:00,113.4,113.53,113.4,113.46,35674.0,80.5758,80.6681,80.5758,80.6184,35674.0
2016-11-21 10:30:00,113.44,113.73,113.43,113.57,52404.0,80.6042,80.8103,80.5971,80.6966,52404.0
2016-11-21 10:40:00,113.58,113.84,113.53,113.83,29986.0,80.7037,80.8884,80.6681,80.8813,29986.0
2016-11-21 10:50:00,113.8,114.05,113.79,113.92,32124.0,80.86,81.0376,80.8529,80.9453,32124.0
2016-11-21 11:00:00,113.91,113.95,113.69,113.81,25945.0,80.9382,80.9666,80.7818,80.8671,25945.0
2016-11-21 11:10:00,113.84,113.95,113.71,113.71,23247.0,80.8884,80.9666,80.796,80.796,23247.0
2016-11-21 11:20:00,113.71,113.86,113.71,113.83,17215.0,80.796,80.9026,80.796,80.8813,17215.0
2016-11-21 11:30:00,113.83,113.87,113.76,113.81,18301.0,80.8813,80.9097,80.8316,80.8671,18301.0
2016-11-21 11:40:00,113.82,113.84,113.69,113.76,14413.0,80.8742,80.8884,80.7818,80.8316,14413.0
2016-11-21 11:50:00,113.77,113.84,113.7,113.75,12646.0,80.8387,80.8884,80.7889,80.8245,12646.0
2016-11-21 12:00:00,113.74,113.84,113.71,113.8,13440.0,80.8174,80.8884,80.796,80.86,13440.0
2016-11-21 12:10:00,113.85,113.9,113.73,113.9,23336.0,80.8955,80.931,80.8103,80.931,23336.0
2016-11-21 12:20:00,113.89,113.95,113.8,113.85,55940.0,80.9239,80.9666,80.86,80.8955,55940.0
2016-11-21 12:30:00,113.86,113.94,113.84,113.91,23570.0,80.9026,80.9595,80.8884,80.9382,23570.0
2016-11-21 12:40:00,113.9,113.96,113.81,113.83,29652.0,80.931,80.9737,80.8671,80.8813,29652.0
2016-11-21 12:50:00,113.84,113.92,113.73,113.83,12939.0,80.8884,80.9453,80.8103,80.8813,12939.0
2016-11-21 13:00:00,113.82,114.03,113.77,114.03,40260.0,80.8742,81.0234,80.8387,81.0234,40260.0
2016-11-21 13:10:00,113.98,114.18,113.9,114.18,11162.0,80.9879,81.13,80.931,81.13,11162.0
2016-11-21 13:20:00,114.19,114.19,114.0,114.1,17652.0,81.1371,81.1371,81.0021,81.0732,17652.0
2016-11-21 13:30:00,114.1,114.13,113.94,113.95,13810.0,81.0732,81.0945,80.9595,80.9666,13810.0
2016-11-21 13:40:00,113.95,114.13,113.95,114.04,15230.0,80.9666,81.0945,80.9666,81.0305,15230.0
2016-11-21 13:50:00,114.06,114.07,113.99,114.0,16676.0,81.0447,81.0518,80.995,81.0021,16676.0
2016-11-21 14:00:00,113.98,114.21,113.98,114.18,14004.0,80.9879,81.1513,80.9879,81.13,14004.0
2016-11-21 14:10:00,114.18,114.25,114.15,114.24,17128.0,81.13,81.1797,81.1087,81.1726,17128.0
2016-11-21 14:20:00,114.23,114.41,114.23,114.4,14560.0,81.1655,81.2934,81.1655,81.2863,14560.0
2016-11-21 14:30:00,114.42,114.46,114.18,114.24,16237.0,81.3005,81.329,81.13,81.1726,16237.0
2016-11-21 14:40:00,114.23,114.23,113.99,114.04,20211.0,81.1655,81.1655,80.995,81.0305,20211.0
2016-11-21 14:50:00,114.09,114.13,113.93,113.95,23658.0,81.0661,81.0945,80.9524,80.9666,23658.0
2016-11-21 15:00:00,113.96,114.03,113.91,113.91,20460.0,80.9737,81.0234,80.9382,80.9382,20460.0
2016-11-21 15:10:00,113.93,113.98,113.82,113.84,31684.0,80.9524,80.9879,80.8742,80.8884,31684.0
2016-11-21 15:20:00,113.84,113.86,113.72,113.76,24413.0,80.8884,80.9026,80.8031,80.8316,24413.0
2016-11-21 15:30:00,113.77,114.01,113.75,113.97,24748.0,80.8387,81.0092,80.8245,80.9808,24748.0
2016-11-21 15:40:00,113.98,114.1,113.97,114.07,37557.0,80.9879,81.0732,80.9808,81.0518,37557.0
2016-11-21 15:50:00,114.08,114.26,114.06,114.21,151152.0,81.0589,81.1868,81.0447,81.1513,151152.0
2016-11-22 09:30:00,114.51,115.31,114.29,114.9,51408.0,81.3645,81.9329,81.2082,81.6416,51408.0
2016-11-22 09:40:00,114.86,114.9,114.35,114.35,18927.0,81.6132,81.6416,81.2508,81.2508,18927.0
2016-11-22 09:50:00,114.33,114.43,114.18,114.21,23239.0,81.2366,81.3076,81.13,81.1513,23239.0
2016-11-22 10:00:00,114.15,114.2,113.79,113.8,28780.0,81.1087,81.1442,80.8529,80.86,28780.0
2016-11-22 10:10:00,113.8,113.94,113.69,113.72,16158.0,80.86,80.9595,80.7818,80.8031,16158.0
2016-11-22 10:20:00,113.72,113.84,113.59,113.66,27966.0,80.8031,80.8884,80.7108,80.7605,27966.0
2016-11-22 10:30:00,113.57,113.64,113.37,113.37,16201.0,80.6966,80.7463,80.5545,80.5545,16201.0
2016-11-22 10:40:00,113.38,113.47,113.24,113.26,28380.0,80.5616,80.6255,80.4621,80.4763,28380.0
2016-11-22 10:50:00,113.27,113.32,113.15,113.18,28312.0,80.4834,80.5189,80.3981,80.4195,28312.0
2016-11-22 11:00:00,113.16,113.28,112.92,113.11,45398.0,80.4052,80.4905,80.2347,80.3697,45398.0
2016-11-22 11:10:00,113.11,113.25,113.03,113.18,26601.0,80.3697,80.4692,80.3129,80.4195,26601.0
2016-11-22 11:20:00,113.19,113.25,112.93,112.93,37500.0,80.4266,80.4692,80.2418,80.2418,37500.0
2016-11-22 11:30:00,112.88,112.97,112.71,112.73,29795.0,80.2063,80.2702,80.0855,80.0997,29795.0
2016-11-22 11:40:00,112.74,112.77,112.65,112.7,24664.0,80.1068,80.1281,80.0429,80.0784,24664.0
2016-11-22 11:50:00,112.71,112.78,112.61,112.61,16405.0,80.0855,80.1352,80.0144,80.0144,16405.0
2016-11-22 12:00:00,112.6,112.73,112.54,112.56,17653.0,80.0073,80.0997,79.9647,79.9789,17653.0
2016-11-22 12:10:00,112.54,112.54,112.38,112.47,22633.0,79.9647,79.9647,79.851,79.915,22633.0
2016-11-22 12:20:00,112.47,112.57,112.45,112.51,25974.0,79.915,79.986,79.9008,79.9434,25974.0
2016-11-22 12:30:00,112.53,112.57,112.37,112.4,15123.0,79.9576,79.986,79.8439,79.8652,15123.0
2016-11-22 12:40:00,112.41,112.52,112.39,112.4,15564.0,79.8723,79.9505,79.8581,79.8652,15564.0
2016-11-22 12:50:00,112.39,112.48,112.38,112.44,18644.0,79.8581,79.9221,79.851,79.8937,18644.0
2016-11-22 13:00:00,112.46,112.55,112.42,112.48,30607.0,79.9079,79.9718,79.8794,79.9221,30607.0
2016-11-22 13:10:00,112.44,112.46,112.34,112.42,20977.0,79.8937,79.9079,79.8226,79.8794,20977.0
2016-11-22 13:20:00,112.43,112.6,112.42,112.6,23585.0,79.8865,80.0073,79.8794,80.0073,23585.0
2016-11-22 13:30:00,112.61,112.93,112.56,112.91,62009.0,80.0144,80.2418,79.9789,80.2276,62009.0
2016-11-22 13:40:00,112.9,113.05,112.85,112.98,24654.0,80.2205,80.3271,80.185,80.2773,24654.0
2016-11-22 13:50:00,112.99,113.0,112.8,112.83,20703.0,80.2845,80.2916,80.1494,80.1708,20703.0
2016-11-22 14:00:00,112.84,112.92,112.75,112.87,20788.0,80.1779,80.2347,80.1139,80.1992,20788.0
2016-11-22 14:10:00,112.86,112.89,112.8,112.89,21750.0,80.1921,80.2134,80.1494,80.2134,21750.0
2016-11-22 14:20:00,112.92,112.97,112.81,112.84,30725.0,80.2347,80.2702,80.1566,80.1779,30725.0
2016-11-22 14:30:00,112.81,112.86,112.78,112.83,19974.0,80.1566,80.1921,80.1352,80.1708,19974.0
2016-11-22 14:40:00,112.82,112.91,112.79,112.85,23724.0,80.1637,80.2276,80.1423,80.185,23724.0
2016-11-22 14:50:00,112.87,112.89,112.7,112.73,28450.0,80.1992,80.2134,80.0784,80.0997,28450.0
2016-11-22 15:00:00,112.74,112.75,112.51,112.51,51694.0,80.1068,80.1139,79.9434,79.9434,51694.0
2016-11-22 15:10:00,112.51,112.52,112.39,112.44,66961.0,79.9434,79.9505,79.8581,79.8937,66961.0
2016-11-22 15:20:00,112.44,112.57,112.36,112.39,46620.0,79.8937,79.986,79.8368,79.8581,46620.0
2016-11-22 15:30:00,112.39,112.52,112.3,112.49,111275.0,79.8581,79.9505,79.7942,79.9292,111275.0
2016-11-22 15:40:00,112.49,112.49,112.4,112.4,86758.0,79.9292,79.9292,79.8652,79.8652,86758.0
2016-11-22 15:50:00,112.4,112.45,112.26,112.29,221263.0,79.8652,79.9008,79.7658,79.7871,221263.0
2016-11-23 09:30:00,112.39,113.22,112.03,112.31,43795.0,79.8581,80.4479,79.6023,79.8013,43795.0
2016-11-23 09:40:00,112.36,112.55,111.92,112.13,19330.0,79.8368,79.9718,79.5242,79.6734,19330.0
2016-11-23 09:50:00,112.09,112.36,112.08,112.36,10027.0,79.645,79.8368,79.6379,79.8368,10027.0
2016-11-23 10:00:00,112.36,112.57,112.3,112.48,32042.0,79.8368,79.986,79.7942,79.9221,32042.0
2016-11-23 10:10:00,112.48,112.79,112.46,112.75,50603.0,79.9221,80.1423,79.9079,80.1139,50603.0
2016-11-23 10:20:00,112.75,112.96,112.72,112.9,13320.0,80.1139,80.2631,80.0926,80.2205,13320.0
2016-11-23 10:30:00,112.9,113.02,112.72,112.76,14494.0,80.2205,80.3058,80.0926,80.121,14494.0
2016-11-23 10:40:00,112.7,112.72,112.5,112.69,16931.0,80.0784,80.0926,79.9363,80.0713,16931.0
2016-11-23 10:50:00,112.67,112.85,112.53,112.83,46376.0,80.0571,80.185,79.9576,80.1708,46376.0
2016-11-23 11:00:00,112.82,112.97,112.72,112.8,10889.0,80.1637,80.2702,80.0926,80.1494,10889.0
2016-11-23 11:10:00,112.78,112.78,112.64,112.7,10282.0,80.1352,80.1352,80.0358,80.0784,10282.0
2016-11-23 11:20:00,112.68,112.72,112.58,112.68,11143.0,80.0642,80.0926,79.9931,80.0642,11143.0
2016-11-23 11:30:00,112.65,112.78,112.63,112.73,12447.0,80.0429,80.1352,80.0287,80.0997,12447.0
2016-11-23 11:40:00,112.72,112.78,112.69,112.69,8629.0,80.0926,80.1352,80.0713,80.0713,8629.0
2016-11-23 11:50:00,112.66,112.8,112.64,112.77,11971.0,80.05,80.1494,80.0358,80.1281,11971.0
2016-11-23 12:00:00,112.77,112.84,112.67,112.83,11700.0,80.1281,80.1779,80.0571,80.1708,11700.0
2016-11-23 12:10:00,112.82,112.82,112.68,112.68,8323.0,80.1637,80.1637,80.0642,80.0642,8323.0
2016-11-23 12:20:00,112.68,112.69,112.6,112.6,10594.0,80.0642,80.0713,80.0073,80.0073,10594.0
2016-11-23 12:30:00,112.6,112.65,112.52,112.64,6790.0,80.0073,80.0429,79.9505,80.0358,6790.0
2016-11-23 12:40:00,112.62,112.69,112.52,112.61,7710.0,80.0216,80.0713,79.9505,80.0144,7710.0
2016-11-23 12:50:00,112.61,112.71,112.58,112.65,13880.0,80.0144,80.0855,79.9931,80.0429,13880.0
2016-11-23 13:00:00,112.66,112.72,112.61,112.71,15198.0,80.05,80.0926,80.0144,80.0855,15198.0
2016-11-23 13:10:00,112.71,112.8,112.71,112.77,17832.0,80.0855,80.1494,80.0855,80.1281,17832.0
2016-11-23 13:20:00,112.78,112.78,112.61,112.61,9420.0,80.1352,80.1352,80.0144,80.0144,9420.0
2016-11-23 13:30:00,112.61,112.71,112.61,112.64,12160.0,80.0144,80.0855,80.0144,80.0358,12160.0
2016-11-23 13:40:00,112.64,112.72,112.61,112.65,9996.0,80.0358,80.0926,80.0144,80.0429,9996.0
2016-11-23 13:50:00,112.64,112.66,112.54,112.62,16637.0,80.0358,80.05,79.9647,80.0216,16637.0
2016-11-23 14:00:00,112.57,112.71,112.57,112.59,9824.0,79.986,80.0855,79.986,80.0002,9824.0
2016-11-23 14:10:00,112.56,112.67,112.55,112.55,10677.0,79.9789,80.0571,79.9718,79.9718,10677.0
2016-11-23 14:20:00,112.56,112.58,112.52,112.54,11526.0,79.9789,79.9931,79.9505,79.9647,11526.0
2016-11-23 14:30:00,112.53,112.58,112.4,112.47,18696.0,79.9576,79.9931,79.8652,79.915,18696.0
2016-11-23 14:40:00,112.46,112.51,112.43,112.49,9321.0,79.9079,79.9434,79.8865,79.9292,9321.0
2016-11-23 14:50:00,112.48,112.51,112.44,112.45,14272.0,79.9221,79.9434,79.8937,79.9008,14272.0
2016-11-23 15:00:00,112.46,112.5,112.35,112.42,15051.0,79.9079,79.9363,79.8297,79.8794,15051.0
2016-11-23 15:10:00,112.42,112.49,112.39,112.46,34970.0,79.8794,79.9292,79.8581,79.9079,34970.0
2016-11-23 15:20:00,112.47,112.47,112.38,112.43,27695.0,79.915,79.915,79.851,79.8865,27695.0
2016-11-23 15:30:00,112.43,112.53,112.43,112.5,50257.0,79.8865,79.9576,79.8865,79.9363,50257.0
2016-11-23 15:40:00,112.5,112.62,112.48,112.61,36968.0,79.9363,80.0216,79.9221,80.0144,36968.0
2016-11-23 15:50:00,112.62,112.63,112.52,112.58,92257.0,80.0216,80.0287,79.9505,79.9931,92257.0
2016-11-25 09:30:00,112.39,112.75,112.02,112.74,30561.0,79.8581,80.1139,79.5952,80.1068,30561.0
2016-11-25 09:40:00,112.77,112.78,112.54,112.54,5900.0,80.1281,80.1352,79.9647,79.9647,5900.0
2016-11-25 09:50:00,112.54,112.77,112.5,112.57,12626.0,79.9647,80.1281,79.9363,79.986,12626.0
2016-11-25 10:00:00,112.54,112.59,112.36,112.43,13788.0,79.9647,80.0002,79.8368,79.8865,13788.0
2016-11-25 10:10:00,112.42,112.42,112.23,112.29,9422.0,79.8794,79.8794,79.7444,79.7871,9422.0
2016-11-25 10:20:00,112.21,112.33,112.06,112.09,10692.0,79.7302,79.8155,79.6236,79.645,10692.0
2016-11-25 10:30:00,112.07,112.19,112.07,112.07,25427.0,79.6308,79.716,79.6308,79.6308,25427.0
2016-11-25 10:40:00,112.08,112.39,112.05,112.39,44535.0,79.6379,79.8581,79.6165,79.8581,44535.0
2016-11-25 10:50:00,112.36,112.41,112.24,112.4,23663.0,79.8368,79.8723,79.7515,79.8652,23663.0
2016-11-25 11:00:00,112.39,112.64,112.38,112.59,19525.0,79.8581,80.0358,79.851,80.0002,19525.0
2016-11-25 11:10:00,112.59,112.83,112.45,112.83,34920.0,80.0002,80.1708,79.9008,80.1708,34920.0
2016-11-25 11:20:00,112.81,112.87,112.59,112.63,26209.0,80.1566,80.1992,80.0002,80.0287,26209.0
2016-11-25 11:30:00,112.57,112.67,112.38,112.6,15938.0,79.986,80.0571,79.851,80.0073,15938.0
2016-11-25 11:40:00,112.61,112.64,112.52,112.52,12924.0,80.0144,80.0358,79.9505,79.9505,12924.0
2016-11-25 11:50:00,112.5,112.59,112.41,112.59,9342.0,79.9363,80.0002,79.8723,80.0002,9342.0
2016-11-25 12:00:00,112.57,112.64,112.55,112.58,8440.0,79.986,80.0358,79.9718,79.9931,8440.0
2016-11-25 12:10:00,112.6,112.65,112.56,112.64,22555.0,80.0073,80.0429,79.9789,80.0358,22555.0
2016-11-25 12:20:00,112.65,112.65,112.55,112.56,15516.0,80.0429,80.0429,79.9718,79.9789,15516.0
2016-11-25 12:30:00,112.57,112.6,112.5,112.57,19601.0,79.986,80.0073,79.9363,79.986,19601.0
2016-11-25 12:40:00,112.58,112.66,112.57,112.61,19619.0,79.9931,80.05,79.986,80.0144,19619.0
2016-11-25 12:50:00,112.63,112.85,112.61,112.85,91850.0,80.0287,80.185,80.0144,80.185,91850.0
2016-11-28 09:30:00,111.77,112.42,111.58,111.6,64916.0,79.4176,79.8794,79.2826,79.2968,64916.0
2016-11-28 09:40:00,111.68,111.78,111.3,111.44,35672.0,79.3536,79.4247,79.0836,79.1831,35672.0
2016-11-28 09:50:00,111.42,111.6,111.22,111.34,82965.0,79.1689,79.2968,79.0268,79.1121,82965.0
2016-11-28 10:00:00,111.39,111.6,111.19,111.42,21034.0,79.1476,79.2968,79.0055,79.1689,21034.0
2016-11-28 10:10:00,111.48,111.66,111.39,111.59,22168.0,79.2115,79.3394,79.1476,79.2897,22168.0
2016-11-28 10:20:00,111.59,111.68,111.5,111.64,15104.0,79.2897,79.3536,79.2257,79.3252,15104.0
2016-11-28 10:30:00,111.59,111.98,111.59,111.98,16334.0,79.2897,79.5668,79.2897,79.5668,16334.0
2016-11-28 10:40:00,111.93,111.97,111.75,111.82,17565.0,79.5313,79.5597,79.4034,79.4531,17565.0
2016-11-28 10:50:00,111.87,111.99,111.76,111.98,24711.0,79.4886,79.5739,79.4105,79.5668,24711.0
2016-11-28 11:00:00,111.99,112.17,111.83,111.9,28999.0,79.5739,79.7018,79.4602,79.51,28999.0
2016-11-28 11:10:00,111.85,111.95,111.68,111.76,19150.0,79.4744,79.5455,79.3536,79.4105,19150.0
2016-11-28 11:20:00,111.7,111.74,111.5,111.55,19739.0,79.3678,79.3963,79.2257,79.2613,19739.0
2016-11-28 11:30:00,111.5,111.66,111.3,111.55,20412.0,79.2257,79.3394,79.0836,79.2613,20412.0
2016-11-28 11:40:00,111.54,111.71,111.5,111.62,12722.0,79.2542,79.375,79.2257,79.311,12722.0
2016-11-28 11:50:00,111.63,111.81,111.63,111.74,14842.0,79.3181,79.446,79.3181,79.3963,14842.0
2016-11-28 12:00:00,111.71,111.89,111.64,111.8,12431.0,79.375,79.5029,79.3252,79.4389,12431.0
2016-11-28 12:10:00,111.73,111.89,111.73,111.84,10025.0,79.3892,79.5029,79.3892,79.4673,10025.0
2016-11-28 12:20:00,111.83,111.9,111.72,111.9,16285.0,79.4602,79.51,79.3821,79.51,16285.0
2016-11-28 12:30:00,111.87,112.09,111.87,112.09,17203.0,79.4886,79.645,79.4886,79.645,17203.0
2016-11-28 12:40:00,112.08,112.14,112.02,112.09,13149.0,79.6379,79.6805,79.5952,79.645,13149.0
2016-11-28 12:50:00,112.09,112.2,112.06,112.18,34250.0,79.645,79.7231,79.6236,79.7089,34250.0
2016-11-28 13:00:00,112.15,112.22,112.13,112.21,18195.0,79.6876,79.7373,79.6734,79.7302,18195.0
2016-11-28 13:10:00,112.2,112.23,112.14,112.21,16290.0,79.7231,79.7444,79.6805,79.7302,16290.0
2016-11-28 13:20:00,112.22,112.4,112.19,112.4,19651.0,79.7373,79.8652,79.716,79.8652,19651.0
2016-11-28 13:30:00,112.36,112.38,112.23,112.24,13588.0,79.8368,79.851,79.7444,79.7515,13588.0
2016-11-28 13:40:00,112.24,112.27,112.21,112.23,16495.0,79.7515,79.7729,79.7302,79.7444,16495.0
2016-11-28 13:50:00,112.21,112.33,112.21,112.31,18684.0,79.7302,79.8155,79.7302,79.8013,18684.0
2016-11-28 14:00:00,112.27,112.32,112.24,112.29,10765.0,79.7729,79.8084,79.7515,79.7871,10765.0
2016-11-28 14:10:00,112.3,112.36,112.26,112.32,14008.0,79.7942,79.8368,79.7658,79.8084,14008.0
2016-11-28 14:20:00,112.33,112.34,112.19,112.26,14625.0,79.8155,79.8226,79.716,79.7658,14625.0
2016-11-28 14:30:00,112.23,112.23,112.11,112.2,12122.0,79.7444,79.7444,79.6592,79.7231,12122.0
2016-11-28 14:40:00,112.2,112.25,112.1,112.11,16751.0,79.7231,79.7586,79.6521,79.6592,16751.0
2016-11-28 14:50:00,112.1,112.15,112.07,112.12,36542.0,79.6521,79.6876,79.6308,79.6663,36542.0
2016-11-28 15:00:00,112.11,112.13,112.05,112.08,15759.0,79.6592,79.6734,79.6165,79.6379,15759.0
2016-11-28 15:10:00,112.05,112.05,111.93,111.98,17870.0,79.6165,79.6165,79.5313,79.5668,17870.0
2016-11-28 15:20:00,111.98,111.98,111.78,111.79,19419.0,79.5668,79.5668,79.4247,79.4318,19419.0
2016-11-28 15:30:00,111.8,111.9,111.79,111.88,29585.0,79.4389,79.51,79.4318,79.4957,29585.0
2016-11-28 15:40:00,111.87,111.88,111.78,111.79,46393.0,79.4886,79.4957,79.4247,79.4318,46393.0
2016-11-28 15:50:00,111.79,111.95,111.71,111.88,91421.0,79.4318,79.5455,79.375,79.4957,91421.0
2016-11-29 09:30:00,112.17,112.4,111.73,111.9,29180.0,79.7018,79.8652,79.3892,79.51,29180.0
2016-11-29 09:40:00,111.98,112.0,111.55,111.55,17534.0,79.5668,79.581,79.2613,79.2613,17534.0
2016-11-29 09:50:00,111.55,111.8,111.54,111.8,11382.0,79.2613,79.4389,79.2542,79.4389,11382.0
2016-11-29 10:00:00,111.84,112.02,111.66,111.7,14204.0,79.4673,79.5952,79.3394,79.3678,14204.0
2016-11-29 10:10:00,111.77,111.86,111.6,111.82,17645.0,79.4176,79.4815,79.2968,79.4531,17645.0
2016-11-29 10:20:00,111.84,112.1,111.74,112.08,65721.0,79.4673,79.6521,79.3963,79.6379,65721.0
2016-11-29 10:30:00,112.05,112.2,112.03,112.16,30377.0,79.6165,79.7231,79.6023,79.6947,30377.0
2016-11-29 10:40:00,112.19,112.38,112.08,112.38,23989.0,79.716,79.851,79.6379,79.851,23989.0
2016-11-29 10:50:00,112.4,112.53,112.34,112.53,13463.0,79.8652,79.9576,79.8226,79.9576,13463.0
2016-11-29 11:00:00,112.52,112.62,112.45,112.62,15042.0,79.9505,80.0216,79.9008,80.0216,15042.0
2016-11-29 11:10:00,112.64,112.71,112.55,112.71,8600.0,80.0358,80.0855,79.9718,80.0855,8600.0
2016-11-29 11:20:00,112.67,112.68,112.52,112.58,14728.0,80.0571,80.0642,79.9505,79.9931,14728.0
2016-11-29 11:30:00,112.56,112.63,112.49,112.58,10491.0,79.9789,80.0287,79.9292,79.9931,10491.0
2016-11-29 11:40:00,112.6,112.62,112.48,112.56,6804.0,80.0073,80.0216,79.9221,79.9789,6804.0
2016-11-29 11:50:00,112.53,112.61,112.49,112.59,11821.0,79.9576,80.0144,79.9292,80.0002,11821.0
2016-11-29 12:00:00,112.62,112.62,112.46,112.49,18236.0,80.0216,80.0216,79.9079,79.9292,18236.0
2016-11-29 12:10:00,112.48,112.62,112.48,112.61,11394.0,79.9221,80.0216,79.9221,80.0144,11394.0
2016-11-29 12:20:00,112.6,112.61,112.48,112.55,6134.0,80.0073,80.0144,79.9221,79.9718,6134.0
2016-11-29 12:30:00,112.55,112.56,112.44,112.44,5355.0,79.9718,79.9789,79.8937,79.8937,5355.0
2016-11-29 12:40:00,112.43,112.47,112.38,112.43,5124.0,79.8865,79.915,79.851,79.8865,5124.0
2016-11-29 12:50:00,112.37,112.47,112.36,112.47,4840.0,79.8439,79.915,79.8368,79.915,4840.0
2016-11-29 13:00:00,112.45,112.58,112.45,112.53,13284.0,79.9008,79.9931,79.9008,79.9576,13284.0
2016-11-29 13:10:00,112.52,112.66,112.51,112.56,8495.0,79.9505,80.05,79.9434,79.9789,8495.0
2016-11-29 13:20:00,112.57,112.69,112.55,112.64,8437.0,79.986,80.0713,79.9718,80.0358,8437.0
2016-11-29 13:30:00,112.66,112.68,112.62,112.65,8283.0,80.05,80.0642,80.0216,80.0429,8283.0
2016-11-29 13:40:00,112.63,112.68,112.61,112.65,6776.0,80.0287,80.0642,80.0144,80.0429,6776.0
2016-11-29 13:50:00,112.64,112.81,112.64,112.76,10575.0,80.0358,80.1566,80.0358,80.121,10575.0
2016-11-29 14:00:00,112.78,112.88,112.74,112.88,15629.0,80.1352,80.2063,80.1068,80.2063,15629.0
2016-11-29 14:10:00,112.9,112.9,112.79,112.8,7931.0,80.2205,80.2205,80.1423,80.1494,7931.0
2016-11-29 14:20:00,112.81,112.87,112.8,112.84,10193.0,80.1566,80.1992,80.1494,80.1779,10193.0
2016-11-29 14:30:00,112.85,112.99,112.84,112.9,15725.0,80.185,80.2845,80.1779,80.2205,15725.0
2016-11-29 14:40:00,112.89,112.96,112.89,112.94,9569.0,80.2134,80.2631,80.2134,80.2489,9569.0
2016-11-29 14:50:00,112.93,112.96,112.8,112.8,8529.0,80.2418,80.2631,80.1494,80.1494,8529.0
2016-11-29 15:00:00,112.78,112.85,112.75,112.76,9923.0,80.1352,80.185,80.1139,80.121,9923.0
2016-11-29 15:10:00,112.76,112.77,112.64,112.64,9033.0,80.121,80.1281,80.0358,80.0358,9033.0
2016-11-29 15:20:00,112.63,112.76,112.62,112.74,15314.0,80.0287,80.121,80.0216,80.1068,15314.0
2016-11-29 15:30:00,112.74,112.86,112.69,112.72,22174.0,80.1068,80.1921,80.0713,80.0926,22174.0
2016-11-29 15:40:00,112.69,112.75,112.61,112.71,27579.0,80.0713,80.1139,80.0144,80.0855,27579.0
2016-11-29 15:50:00,112.7,112.71,112.65,112.67,67119.0,80.0784,80.0855,80.0429,80.0571,67119.0
2016-11-30 09:30:00,113.54,113.54,112.77,112.99,65744.0,80.6753,80.6753,80.1281,80.2845,65744.0
2016-11-30 09:40:00,112.95,113.02,112.6,112.92,46459.0,80.256,80.3058,80.0073,80.2347,46459.0
2016-11-30 09:50:00,112.92,112.98,112.74,112.86,24650.0,80.2347,80.2773,80.1068,80.1921,24650.0
2016-11-30 10:00:00,112.84,113.02,112.79,113.02,38359.0,80.1779,80.3058,80.1423,80.3058,38359.0
2016-11-30 10:10:00,112.96,113.05,112.74,112.82,27585.0,80.2631,80.3271,80.1068,80.1637,27585.0
2016-11-30 10:20:00,112.8,113.02,112.77,112.84,37219.0,80.1494,80.3058,80.1281,80.1779,37219.0
2016-11-30 10:30:00,112.82,112.83,112.7,112.74,31302.0,80.1637,80.1708,80.0784,80.1068,31302.0
2016-11-30 10:40:00,112.7,112.8,112.66,112.75,48543.0,80.0784,80.1494,80.05,80.1139,48543.0
2016-11-30 10:50:00,112.77,112.79,112.64,112.77,30772.0,80.1281,80.1423,80.0358,80.1281,30772.0
2016-11-30 11:00:00,112.76,112.79,112.64,112.76,24316.0,80.121,80.1423,80.0358,80.121,24316.0
2016-11-30 11:10:00,112.72,112.78,112.58,112.64,39859.0,80.0926,80.1352,79.9931,80.0358,39859.0
2016-11-30 11:20:00,112.62,112.81,112.62,112.73,14909.0,80.0216,80.1566,80.0216,80.0997,14909.0
2016-11-30 11:30:00,112.75,112.88,112.69,112.84,18847.0,80.1139,80.2063,80.0713,80.1779,18847.0
2016-11-30 11:40:00,112.84,113.02,112.75,112.96,17786.0,80.1779,80.3058,80.1139,80.2631,17786.0
2016-11-30 11:50:00,112.95,112.96,112.78,112.84,54664.0,80.256,80.2631,80.1352,80.1779,54664.0
2016-11-30 12:00:00,112.87,112.87,112.74,112.74,32625.0,80.1992,80.1992,80.1068,80.1068,32625.0
2016-11-30 12:10:00,112.73,113.23,112.73,113.21,34695.0,80.0997,80.455,80.0997,80.4408,34695.0
2016-11-30 12:20:00,113.21,113.36,113.19,113.31,23358.0,80.4408,80.5474,80.4266,80.5118,23358.0
2016-11-30 12:30:00,113.31,113.55,113.31,113.5,25626.0,80.5118,80.6824,80.5118,80.6468,25626.0
2016-11-30 12:40:00,113.51,113.53,113.29,113.35,28147.0,80.6539,80.6681,80.4976,80.5402,28147.0
2016-11-30 12:50:00,113.35,113.4,113.26,113.39,26785.0,80.5402,80.5758,80.4763,80.5687,26785.0
2016-11-30 13:00:00,113.38,113.39,113.19,113.22,8993.0,80.5616,80.5687,80.4266,80.4479,8993.0
2016-11-30 13:10:00,113.26,113.26,113.14,113.18,15119.0,80.4763,80.4763,80.391,80.4195,15119.0
2016-11-30 13:20:00,113.16,113.17,113.0,113.0,15832.0,80.4052,80.4123,80.2916,80.2916,15832.0
2016-11-30 13:30:00,113.01,113.37,113.0,113.22,20118.0,80.2987,80.5545,80.2916,80.4479,20118.0
2016-11-30 13:40:00,113.18,113.19,113.08,113.16,19427.0,80.4195,80.4266,80.3484,80.4052,19427.0
2016-11-30 13:50:00,113.16,113.26,113.03,113.11,32297.0,80.4052,80.4763,80.3129,80.3697,32297.0
2016-11-30 14:00:00,113.09,113.15,112.92,112.96,22840.0,80.3555,80.3981,80.2347,80.2631,22840.0
2016-11-30 14:10:00,112.95,113.12,112.9,113.07,7755.0,80.256,80.3768,80.2205,80.3413,7755.0
2016-11-30 14:20:00,113.02,113.07,112.94,113.06,8676.0,80.3058,80.3413,80.2489,80.3342,8676.0
2016-11-30 14:30:00,113.04,113.1,112.92,113.06,11207.0,80.32,80.3626,80.2347,80.3342,11207.0
2016-11-30 14:40:00,113.04,113.12,112.98,113.08,22862.0,80.32,80.3768,80.2773,80.3484,22862.0
2016-11-30 14:50:00,113.08,113.14,113.02,113.08,24545.0,80.3484,80.391,80.3058,80.3484,24545.0
2016-11-30 15:00:00,113.07,113.09,112.93,112.95,13033.0,80.3413,80.3555,80.2418,80.256,13033.0
2016-11-30 15:10:00,112.96,113.14,112.93,113.05,31483.0,80.2631,80.391,80.2418,80.3271,31483.0
2016-11-30 15:20:00,113.06,113.31,113.06,113.24,37910.0,80.3342,80.5118,80.3342,80.4621,37910.0
2016-11-30 15:30:00,113.23,113.24,113.12,113.13,56987.0,80.455,80.4621,80.3768,80.3839,56987.0
2016-11-30 15:40:00,113.14,113.19,113.02,113.04,51317.0,80.391,80.4266,80.3058,80.32,51317.0
2016-11-30 15:50:00,113.05,113.1,112.9,112.91,132862.0,80.3271,80.3626,80.2205,80.2276,132862.0
2016-12-01 09:30:00,113.59,113.69,113.0,113.59,60265.0,80.7108,80.7818,80.2916,80.7108,60265.0
2016-12-01 09:40:00,113.59,113.7,113.44,113.57,21756.0,80.7108,80.7889,80.6042,80.6966,21756.0
2016-12-01 09:50:00,113.54,113.72,113.54,113.69,24783.0,80.6753,80.8031,80.6753,80.7818,24783.0
2016-12-01 10:00:00,113.66,114.72,113.61,114.56,110365.0,80.7605,81.5137,80.725,81.4,110365.0
2016-12-01 10:10:00,114.48,115.3,114.32,115.27,56282.0,81.3432,81.9258,81.2295,81.9045,56282.0
2016-12-01 10:20:00,115.3,115.31,114.84,114.92,98291.0,81.9258,81.9329,81.599,81.6558,98291.0
2016-12-01 10:30:00,114.88,114.98,114.45,114.92,34871.0,81.6274,81.6984,81.3218,81.6558,34871.0
2016-12-01 10:40:00,114.93,115.03,114.83,114.84,24207.0,81.6629,81.734,81.5919,81.599,24207.0
2016-12-01 10:50:00,114.83,115.04,114.8,114.91,71136.0,81.5919,81.7411,81.5705,81.6487,71136.0
2016-12-01 11:00:00,114.91,115.01,114.9,114.91,23553.0,81.6487,81.7198,81.6416,81.6487,23553.0
2016-12-01 11:10:00,114.91,115.0,114.88,114.92,20970.0,81.6487,81.7126,81.6274,81.6558,20970.0
2016-12-01 11:20:00,114.93,115.01,114.81,114.93,36357.0,81.6629,81.7198,81.5776,81.6629,36357.0
2016-12-01 11:30:00,114.91,115.04,114.89,115.0,22821.0,81.6487,81.7411,81.6345,81.7126,22821.0
2016-12-01 11:40:00,114.99,115.19,114.99,115.17,18778.0,81.7055,81.8477,81.7055,81.8334,18778.0
2016-12-01 11:50:00,115.17,115.29,115.16,115.23,16510.0,81.8334,81.9187,81.8263,81.8761,16510.0
2016-12-01 12:00:00,115.23,115.24,115.06,115.11,23090.0,81.8761,81.8832,81.7553,81.7908,23090.0
2016-12-01 12:10:00,115.1,115.11,114.88,114.89,13559.0,81.7837,81.7908,81.6274,81.6345,13559.0
2016-12-01 12:20:00,114.88,114.91,114.82,114.86,27287.0,81.6274,81.6487,81.5847,81.6132,27287.0
2016-12-01 12:30:00,114.87,115.01,114.8,114.98,30202.0,81.6203,81.7198,81.5705,81.6984,30202.0
2016-12-01 12:40:00,114.97,114.97,114.78,114.78,24842.0,81.6913,81.6913,81.5563,81.5563,24842.0
2016-12-01 12:50:00,114.77,114.87,114.76,114.82,16137.0,81.5492,81.6203,81.5421,81.5847,16137.0
2016-12-01 13:00:00,114.83,114.89,114.76,114.79,17461.0,81.5919,81.6345,81.5421,81.5634,17461.0
2016-12-01 13:10:00,114.8,114.93,114.8,114.91,9682.0,81.5705,81.6629,81.5705,81.6487,9682.0
2016-12-01 13:20:00,114.91,115.02,114.89,114.98,21706.0,81.6487,81.7269,81.6345,81.6984,21706.0
2016-12-01 13:30:00,114.99,115.05,114.95,115.0,37831.0,81.7055,81.7482,81.6771,81.7126,37831.0
2016-12-01 13:40:00,115.0,115.04,114.97,115.01,19700.0,81.7126,81.7411,81.6913,81.7198,19700.0
2016-12-01 13:50:00,115.02,115.05,114.89,114.89,9795.0,81.7269,81.7482,81.6345,81.6345,9795.0
2016-12-01 14:00:00,114.88,115.03,114.87,115.0,25479.0,81.6274,81.734,81.6203,81.7126,25479.0
2016-12-01 14:10:00,114.97,115.0,114.89,114.89,27415.0,81.6913,81.7126,81.6345,81.6345,27415.0
2016-12-01 14:20:00,114.9,114.93,114.85,114.85,12044.0,81.6416,81.6629,81.6061,81.6061,12044.0
2016-12-01 14:30:00,114.83,114.9,114.77,114.82,19789.0,81.5919,81.6416,81.5492,81.5847,19789.0
2016-12-01 14:40:00,114.83,114.91,114.82,114.86,12372.0,81.5919,81.6487,81.5847,81.6132,12372.0
2016-12-01 14:50:00,114.85,114.99,114.82,114.95,16751.0,81.6061,81.7055,81.5847,81.6771,16751.0
2016-12-01 15:00:00,114.94,115.02,114.85,114.98,36630.0,81.67,81.7269,81.6061,81.6984,36630.0
2016-12-01 15:10:00,114.96,115.05,114.91,114.92,21224.0,81.6842,81.7482,81.6487,81.6558,21224.0
2016-12-01 15:20:00,114.92,114.95,114.83,114.89,38693.0,81.6558,81.6771,81.5919,81.6345,38693.0
2016-12-01 15:30:00,114.89,114.91,114.81,114.84,36084.0,81.6345,81.6487,81.5776,81.599,36084.0
2016-12-01 15:40:00,114.84,114.88,114.75,114.77,81059.0,81.599,81.6274,81.535,81.5492,81059.0
2016-12-01 15:50:00,114.76,115.06,114.73,114.92,110327.0,81.5421,81.7553,81.5208,81.6558,110327.0
2016-12-02 09:30:00,115.44,115.9,114.79,115.72,86677.0,82.0253,82.3521,81.5634,82.2242,86677.0
2016-12-02 09:40:00,115.72,115.72,115.24,115.44,32596.0,82.2242,82.2242,81.8832,82.0253,32596.0
2016-12-02 09:50:00,115.4,115.4,114.98,115.08,19714.0,81.9969,81.9969,81.6984,81.7695,19714.0
2016-12-02 10:00:00,115.0,115.5,114.96,115.29,45751.0,81.7126,82.0679,81.6842,81.9187,45751.0
2016-12-02 10:10:00,115.29,115.44,115.28,115.4,20378.0,81.9187,82.0253,81.9116,81.9969,20378.0
2016-12-02 10:20:00,115.38,115.38,115.15,115.27,13798.0,81.9827,81.9827,81.8192,81.9045,13798.0
2016-12-02 10:30:00,115.26,115.5,115.22,115.48,21251.0,81.8974,82.0679,81.869,82.0537,21251.0
2016-12-02 10:40:00,115.48,115.55,115.42,115.48,50222.0,82.0537,82.1034,82.0111,82.0537,50222.0
2016-12-02 10:50:00,115.5,115.96,115.49,115.77,40814.0,82.0679,82.3948,82.0608,82.2598,40814.0
2016-12-02 11:00:00,115.73,116.04,115.62,115.99,41428.0,82.2313,82.4516,82.1532,82.4161,41428.0
2016-12-02 11:10:00,115.96,116.09,115.93,116.06,27040.0,82.3948,82.4871,82.3735,82.4658,27040.0
2016-12-02 11:20:00,116.05,116.29,115.99,116.0,26422.0,82.4587,82.6292,82.4161,82.4232,26422.0
2016-12-02 11:30:00,116.01,116.02,115.85,115.91,11271.0,82.4303,82.4374,82.3166,82.3592,11271.0
2016-12-02 11:40:00,115.93,115.94,115.59,115.63,11289.0,82.3735,82.3806,82.1319,82.1603,11289.0
2016-12-02 11:50:00,115.62,115.84,115.59,115.74,12824.0,82.1532,82.3095,82.1319,82.2384,12824.0
2016-12-02 12:00:00,115.73,115.89,115.59,115.82,31104.0,82.2313,82.345,82.1319,82.2953,31104.0
2016-12-02 12:10:00,115.8,115.92,115.76,115.9,21965.0,82.2811,82.3663,82.2527,82.3521,21965.0
2016-12-02 12:20:00,115.92,115.97,115.9,115.91,17149.0,82.3663,82.4019,82.3521,82.3592,17149.0
2016-12-02 12:30:00,115.91,115.91,115.69,115.71,17539.0,82.3592,82.3592,82.2029,82.2171,17539.0
2016-12-02 12:40:00,115.7,115.83,115.66,115.8,7708.0,82.21,82.3024,82.1816,82.2811,7708.0
2016-12-02 12:50:00,115.81,115.86,115.74,115.74,22925.0,82.2882,82.3237,82.2384,82.2384,22925.0
2016-12-02 13:00:00,115.73,115.8,115.69,115.74,21939.0,82.2313,82.2811,82.2029,82.2384,21939.0
2016-12-02 13:10:00,115.75,115.75,115.46,115.62,15334.0,82.2456,82.2456,82.0395,82.1532,15334.0
2016-12-02 13:20:00,115.63,115.74,115.47,115.56,17181.0,82.1603,82.2384,82.0466,82.1106,17181.0
2016-12-02 13:30:00,115.55,115.71,115.53,115.54,13826.0,82.1034,82.2171,82.0892,82.0963,13826.0
2016-12-02 13:40:00,115.55,115.61,115.52,115.56,7682.0,82.1034,82.1461,82.0821,82.1106,7682.0
2016-12-02 13:50:00,115.54,115.61,115.37,115.37,10693.0,82.0963,82.1461,81.9755,81.9755,10693.0
2016-12-02 14:00:00,115.37,115.4,115.19,115.34,23859.0,81.9755,81.9969,81.8477,81.9542,23859.0
2016-12-02 14:10:00,115.34,115.43,115.28,115.43,26022.0,81.9542,82.0182,81.9116,82.0182,26022.0
2016-12-02 14:20:00,115.42,115.46,115.34,115.39,18773.0,82.0111,82.0395,81.9542,81.9898,18773.0
2016-12-02 14:30:00,115.39,115.39,115.27,115.35,17637.0,81.9898,81.9898,81.9045,81.9613,17637.0
2016-12-02 14:40:00,115.35,115.46,115.35,115.43,9900.0,81.9613,82.0395,81.9613,82.0182,9900.0
2016-12-02 14:50:00,115.41,115.45,115.31,115.32,11123.0,82.004,82.0324,81.9329,81.94,11123.0
2016-12-02 15:00:00,115.31,115.38,115.21,115.38,27073.0,81.9329,81.9827,81.8619,81.9827,27073.0
2016-12-02 15:10:00,115.36,115.43,115.33,115.42,28142.0,81.9684,82.0182,81.9471,82.0111,28142.0
2016-12-02 15:20:00,115.42,115.63,115.42,115.6,26271.0,82.0111,82.1603,82.0111,82.139,26271.0
2016-12-02 15:30:00,115.61,115.7,115.59,115.61,52824.0,82.1461,82.21,82.1319,82.1461,52824.0
2016-12-02 15:40:00,115.6,115.67,115.58,115.66,73684.0,82.139,82.1887,82.1248,82.1816,73684.0
2016-12-02 15:50:00,115.65,115.69,115.56,115.64,135665.0,82.1745,82.2029,82.1106,82.1674,135665.0
2016-12-05 09:30:00,117.0,117.45,116.51,116.92,84534.0,83.1337,83.4535,82.7856,83.0769,84534.0
2016-12-05 09:40:00,116.87,117.18,116.68,116.71,46773.0,83.0414,83.2616,82.9064,82.9277,46773.0
2016-12-05 09:50:00,116.69,116.74,116.6,116.71,23185.0,82.9135,82.949,82.8495,82.9277,23185.0
2016-12-05 10:00:00,116.74,116.86,116.69,116.8,11970.0,82.949,83.0343,82.9135,82.9916,11970.0
2016-12-05 10:10:00,116.85,117.01,116.77,116.92,20129.0,83.0272,83.1408,82.9703,83.0769,20129.0
2016-12-05 10:20:00,116.91,116.98,116.87,116.91,20296.0,83.0698,83.1195,83.0414,83.0698,20296.0
2016-12-05 10:30:00,116.9,117.0,116.89,116.94,61158.0,83.0627,83.1337,83.0556,83.0911,61158.0
2016-12-05 10:40:00,116.91,116.97,116.89,116.89,11603.0,83.0698,83.1124,83.0556,83.0556,11603.0
2016-12-05 10:50:00,116.89,117.13,116.89,116.95,29665.0,83.0556,83.2261,83.0556,83.0982,29665.0
2016-12-05 11:00:00,116.94,116.97,116.9,116.93,28653.0,83.0911,83.1124,83.0627,83.084,28653.0
2016-12-05 11:10:00,116.92,117.02,116.9,116.98,35899.0,83.0769,83.1479,83.0627,83.1195,35899.0
2016-12-05 11:20:00,116.96,116.97,116.9,116.94,7750.0,83.1053,83.1124,83.0627,83.0911,7750.0
2016-12-05 11:30:00,116.97,116.99,116.93,116.98,13782.0,83.1124,83.1266,83.084,83.1195,13782.0
2016-12-05 11:40:00,116.98,117.2,116.96,117.06,17797.0,83.1195,83.2758,83.1053,83.1764,17797.0
2016-12-05 11:50:00,117.06,117.06,116.75,116.86,15378.0,83.1764,83.1764,82.9561,83.0343,15378.0
2016-12-05 12:00:00,116.86,116.91,116.48,116.51,16467.0,83.0343,83.0698,82.7643,82.7856,16467.0
2016-12-05 12:10:00,116.52,116.6,116.5,116.52,16777.0,82.7927,82.8495,82.7785,82.7927,16777.0
2016-12-05 12:20:00,116.52,116.54,116.45,116.51,8256.0,82.7927,82.8069,82.7429,82.7856,8256.0
2016-12-05 12:30:00,116.54,116.6,116.3,116.47,12854.0,82.8069,82.8495,82.6364,82.7571,12854.0
2016-12-05 12:40:00,116.49,116.88,116.47,116.88,17257.0,82.7714,83.0485,82.7571,83.0485,17257.0
2016-12-05 12:50:00,116.88,117.09,116.87,117.09,20140.0,83.0485,83.1977,83.0414,83.1977,20140.0
2016-12-05 13:00:00,117.1,117.14,116.87,116.94,26867.0,83.2048,83.2332,83.0414,83.0911,26867.0
2016-12-05 13:10:00,116.98,117.07,116.92,117.03,36623.0,83.1195,83.1835,83.0769,83.1551,36623.0
2016-12-05 13:20:00,117.05,117.07,116.97,117.01,22683.0,83.1693,83.1835,83.1124,83.1408,22683.0
2016-12-05 13:30:00,117.01,117.09,116.97,117.0,19008.0,83.1408,83.1977,83.1124,83.1337,19008.0
2016-12-05 13:40:00,117.01,117.24,117.0,117.2,24445.0,83.1408,83.3043,83.1337,83.2758,24445.0
2016-12-05 13:50:00,117.2,117.23,117.11,117.13,15964.0,83.2758,83.2972,83.2119,83.2261,15964.0
2016-12-05 14:00:00,117.12,117.16,117.06,117.09,25484.0,83.219,83.2474,83.1764,83.1977,25484.0
2016-12-05 14:10:00,117.08,117.15,117.01,117.12,29088.0,83.1906,83.2403,83.1408,83.219,29088.0
2016-12-05 14:20:00,117.11,117.14,117.04,117.05,22315.0,83.2119,83.2332,83.1622,83.1693,22315.0
2016-12-05 14:30:00,117.05,117.12,117.0,117.06,27958.0,83.1693,83.219,83.1337,83.1764,27958.0
2016-12-05 14:40:00,117.06,117.14,117.03,117.09,21520.0,83.1764,83.2332,83.1551,83.1977,21520.0
2016-12-05 14:50:00,117.09,117.35,117.08,117.34,35493.0,83.1977,83.3824,83.1906,83.3753,35493.0
2016-12-05 15:00:00,117.31,117.33,117.23,117.27,27691.0,83.354,83.3682,83.2972,83.3256,27691.0
2016-12-05 15:10:00,117.27,117.34,117.1,117.12,24488.0,83.3256,83.3753,83.2048,83.219,24488.0
2016-12-05 15:20:00,117.12,117.25,117.11,117.23,46298.0,83.219,83.3114,83.2119,83.2972,46298.0
2016-12-05 15:30:00,117.21,117.49,117.16,117.49,51460.0,83.283,83.4819,83.2474,83.4819,51460.0
2016-12-05 15:40:00,117.47,117.76,117.47,117.73,121812.0,83.4677,83.6738,83.4677,83.6524,121812.0
2016-12-05 15:50:00,117.73,117.96,117.72,117.9,289111.0,83.6524,83.8159,83.6453,83.7732,289111.0
2016-12-06 09:30:00,117.79,118.14,117.5,117.61,37595.0,83.6951,83.9438,83.489,83.5672,37595.0
2016-12-06 09:40:00,117.62,117.72,117.35,117.42,21118.0,83.5743,83.6453,83.3824,83.4322,21118.0
2016-12-06 09:50:00,117.4,117.47,117.16,117.2,25021.0,83.418,83.4677,83.2474,83.2758,25021.0
2016-12-06 10:00:00,117.22,117.55,117.2,117.54,35687.0,83.2901,83.5245,83.2758,83.5174,35687.0
2016-12-06 10:10:00,117.52,117.53,117.12,117.18,26370.0,83.5032,83.5103,83.219,83.2616,26370.0
2016-12-06 10:20:00,117.17,117.45,117.17,117.21,17330.0,83.2545,83.4535,83.2545,83.283,17330.0
2016-12-06 10:30:00,117.2,117.26,117.05,117.05,25009.0,83.2758,83.3185,83.1693,83.1693,25009.0
2016-12-06 10:40:00,117.05,117.23,116.97,116.97,18255.0,83.1693,83.2972,83.1124,83.1124,18255.0
2016-12-06 10:50:00,116.96,116.98,116.86,116.91,13119.0,83.1053,83.1195,83.0343,83.0698,13119.0
2016-12-06 11:00:00,116.91,117.04,116.84,116.9,22551.0,83.0698,83.1622,83.02,83.0627,22551.0
2016-12-06 11:10:00,116.9,117.14,116.9,117.11,31270.0,83.0627,83.2332,83.0627,83.2119,31270.0
2016-12-06 11:20:00,117.1,117.52,117.05,117.46,23117.0,83.2048,83.5032,83.1693,83.4606,23117.0
2016-12-06 11:30:00,117.46,117.56,117.33,117.44,19212.0,83.4606,83.5316,83.3682,83.4464,19212.0
2016-12-06 11:40:00,117.45,117.59,117.38,117.44,18529.0,83.4535,83.553,83.4037,83.4464,18529.0
2016-12-06 11:50:00,117.43,117.91,117.43,117.9,13860.0,83.4393,83.7803,83.4393,83.7732,13860.0
2016-12-06 12:00:00,117.87,118.0,117.79,117.96,26016.0,83.7519,83.8443,83.6951,83.8159,26016.0
2016-12-06 12:10:00,117.96,118.03,117.83,117.92,26522.0,83.8159,83.8656,83.7235,83.7874,26522.0
2016-12-06 12:20:00,117.93,118.11,117.85,118.11,22468.0,83.7945,83.9224,83.7377,83.9224,22468.0
2016-12-06 12:30:00,118.17,118.41,118.09,118.38,28182.0,83.9651,84.1356,83.9082,84.1143,28182.0
2016-12-06 12:40:00,118.35,118.44,118.28,118.41,26915.0,84.093,84.1569,84.0432,84.1356,26915.0
2016-12-06 12:50:00,118.4,118.41,118.33,118.4,26194.0,84.1285,84.1356,84.0788,84.1285,26194.0
2016-12-06 13:00:00,118.41,118.54,118.36,118.44,38642.0,84.1356,84.228,84.1001,84.1569,38642.0
2016-12-06 13:10:00,118.45,118.53,118.31,118.33,19547.0,84.164,84.2209,84.0645,84.0788,19547.0
2016-12-06 13:20:00,118.33,118.45,118.32,118.37,20320.0,84.0788,84.164,84.0717,84.1072,20320.0
2016-12-06 13:30:00,118.36,118.36,118.23,118.28,17540.0,84.1001,84.1001,84.0077,84.0432,17540.0
2016-12-06 13:40:00,118.28,118.41,118.28,118.38,26911.0,84.0432,84.1356,84.0432,84.1143,26911.0
2016-12-06 13:50:00,118.35,118.56,118.34,118.56,21456.0,84.093,84.2422,84.0859,84.2422,21456.0
2016-12-06 14:00:00,118.58,118.75,118.53,118.58,25247.0,84.2564,84.3772,84.2209,84.2564,25247.0
2016-12-06 14:10:00,118.59,118.67,118.54,118.63,23257.0,84.2635,84.3203,84.228,84.2919,23257.0
2016-12-06 14:20:00,118.6,118.69,118.53,118.66,21482.0,84.2706,84.3346,84.2209,84.3132,21482.0
2016-12-06 14:30:00,118.67,118.77,118.65,118.74,31176.0,84.3203,84.3914,84.3061,84.3701,31176.0
2016-12-06 14:40:00,118.73,118.82,118.67,118.78,13505.0,84.363,84.4269,84.3203,84.3985,13505.0
2016-12-06 14:50:00,118.77,118.9,118.75,118.88,23092.0,84.3914,84.4838,84.3772,84.4696,23092.0
2016-12-06 15:00:00,118.87,118.92,118.82,118.88,40742.0,84.4625,84.498,84.4269,84.4696,40742.0
2016-12-06 15:10:00,118.88,119.08,118.8,119.06,32622.0,84.4696,84.6117,84.4127,84.5975,32622.0
2016-12-06 15:20:00,119.08,119.38,119.05,119.17,76708.0,84.6117,84.8248,84.5904,84.6756,76708.0
2016-12-06 15:30:00,119.19,119.28,119.07,119.16,61144.0,84.6898,84.7538,84.6046,84.6685,61144.0
2016-12-06 15:40:00,119.16,119.19,119.05,119.18,77447.0,84.6685,84.6898,84.5904,84.6827,77447.0
2016-12-06 15:50:00,119.16,119.19,119.07,119.1,150273.0,84.6685,84.6898,84.6046,84.6259,150273.0
2016-12-07 09:30:00,119.08,119.84,118.75,119.07,74401.0,85.0318,85.5744,84.7961,85.0246,74401.0
2016-12-07 09:40:00,119.02,119.11,117.33,117.36,122635.0,84.9889,85.0532,83.7821,83.8035,122635.0
2016-12-07 09:50:00,117.34,118.4,117.25,118.24,79098.0,83.7893,84.5462,83.725,84.4319,79098.0
2016-12-07 10:00:00,118.22,118.27,117.89,117.99,54542.0,84.4176,84.4534,84.182,84.2534,54542.0
2016-12-07 10:10:00,118.0,118.14,117.96,118.08,31586.0,84.2606,84.3605,84.232,84.3177,31586.0
2016-12-07 10:20:00,118.09,118.26,118.02,118.26,13254.0,84.3248,84.4462,84.2748,84.4462,13254.0
2016-12-07 10:30:00,118.27,118.71,118.26,118.51,60732.0,84.4534,84.7675,84.4462,84.6247,60732.0
2016-12-07 10:40:00,118.53,118.74,118.4,118.71,44109.0,84.639,84.789,84.5462,84.7675,44109.0
2016-12-07 10:50:00,118.68,118.81,118.64,118.65,18200.0,84.7461,84.839,84.7176,84.7247,18200.0
2016-12-07 11:00:00,118.65,118.82,118.55,118.76,20736.0,84.7247,84.8461,84.6533,84.8032,20736.0
2016-12-07 11:10:00,118.75,119.07,118.71,119.03,36723.0,84.7961,85.0246,84.7675,84.996,36723.0
2016-12-07 11:20:00,119.03,119.03,118.87,118.95,12831.0,84.996,84.996,84.8818,84.9389,12831.0
2016-12-07 11:30:00,118.93,119.19,118.93,119.19,52540.0,84.9246,85.1103,84.9246,85.1103,52540.0
2016-12-07 11:40:00,119.18,119.24,119.0,119.05,32408.0,85.1032,85.146,84.9746,85.0103,32408.0
2016-12-07 11:50:00,119.04,119.33,119.03,119.33,16967.0,85.0032,85.2103,84.996,85.2103,16967.0
2016-12-07 12:00:00,119.33,119.57,119.29,119.51,36291.0,85.2103,85.3816,85.1817,85.3388,36291.0
2016-12-07 12:10:00,119.47,119.62,119.43,119.58,26120.0,85.3102,85.4174,85.2817,85.3888,26120.0
2016-12-07 12:20:00,119.59,119.81,119.59,119.68,27844.0,85.3959,85.553,85.3959,85.4602,27844.0
2016-12-07 12:30:00,119.73,119.8,119.69,119.74,29261.0,85.4959,85.5459,85.4673,85.503,29261.0
2016-12-07 12:40:00,119.74,119.9,119.71,119.9,25125.0,85.503,85.6173,85.4816,85.6173,25125.0
2016-12-07 12:50:00,119.88,120.25,119.83,120.25,60200.0,85.603,85.8672,85.5673,85.8672,60200.0
2016-12-07 13:00:00,120.28,120.35,120.06,120.11,60362.0,85.8886,85.9386,85.7315,85.7672,60362.0
2016-12-07 13:10:00,120.11,120.18,120.02,120.05,31715.0,85.7672,85.8172,85.703,85.7244,31715.0
2016-12-07 13:20:00,120.06,120.25,120.01,120.21,15885.0,85.7315,85.8672,85.6958,85.8387,15885.0
2016-12-07 13:30:00,120.18,120.44,120.14,120.44,39278.0,85.8172,86.0029,85.7887,86.0029,39278.0
2016-12-07 13:40:00,120.41,120.78,120.41,120.7,25471.0,85.9815,86.2457,85.9815,86.1885,25471.0
2016-12-07 13:50:00,120.7,121.27,120.68,121.25,54537.0,86.1885,86.5956,86.1743,86.5813,54537.0
2016-12-07 14:00:00,121.25,121.3,121.0,121.16,41312.0,86.5813,86.617,86.4028,86.517,41312.0
2016-12-07 14:10:00,121.17,121.18,121.03,121.03,26007.0,86.5242,86.5313,86.4242,86.4242,26007.0
2016-12-07 14:20:00,121.03,121.28,121.01,121.03,33000.0,86.4242,86.6027,86.4099,86.4242,33000.0
2016-12-07 14:30:00,121.0,121.11,120.87,120.88,22147.0,86.4028,86.4813,86.3099,86.3171,22147.0
2016-12-07 14:40:00,120.91,121.14,120.83,120.91,46842.0,86.3385,86.5027,86.2814,86.3385,46842.0
2016-12-07 14:50:00,120.94,120.94,120.71,120.71,100133.0,86.3599,86.3599,86.1957,86.1957,100133.0
2016-12-07 15:00:00,120.73,120.89,120.48,120.83,50028.0,86.21,86.3242,86.0315,86.2814,50028.0
2016-12-07 15:10:00,120.83,120.87,120.72,120.79,33752.0,86.2814,86.3099,86.2028,86.2528,33752.0
2016-12-07 15:20:00,120.79,120.82,120.61,120.73,36343.0,86.2528,86.2742,86.1243,86.21,36343.0
2016-12-07 15:30:00,120.71,120.9,120.69,120.81,53739.0,86.1957,86.3314,86.1814,86.2671,53739.0
2016-12-07 15:40:00,120.81,120.83,120.56,120.61,43013.0,86.2671,86.2814,86.0886,86.1243,43013.0
2016-12-07 15:50:00,120.59,120.91,120.59,120.85,153390.0,86.11,86.3385,86.11,86.2957,153390.0
2016-12-08 09:30:00,121.33,122.12,120.71,120.77,61416.0,86.6384,87.2025,86.1957,86.2385,61416.0
2016-12-08 09:40:00,120.75,121.16,120.72,120.97,40856.0,86.2243,86.517,86.2028,86.3813,40856.0
2016-12-08 09:50:00,120.98,121.08,120.65,121.02,30240.0,86.3885,86.4599,86.1528,86.4171,30240.0
2016-12-08 10:00:00,120.98,121.0,120.46,120.7,46920.0,86.3885,86.4028,86.0172,86.1885,46920.0
2016-12-08 10:10:00,120.71,120.73,120.37,120.45,103048.0,86.1957,86.21,85.9529,86.01,103048.0
2016-12-08 10:20:00,120.48,120.5,120.28,120.3,44417.0,86.0315,86.0457,85.8886,85.9029,44417.0
2016-12-08 10:30:00,120.3,120.66,120.29,120.65,24291.0,85.9029,86.16,85.8958,86.1528,24291.0
2016-12-08 10:40:00,120.65,120.66,120.42,120.55,44145.0,86.1528,86.16,85.9886,86.0814,44145.0
2016-12-08 10:50:00,120.56,121.09,120.55,120.87,78126.0,86.0886,86.467,86.0814,86.3099,78126.0
2016-12-08 11:00:00,120.9,121.0,120.84,120.89,50198.0,86.3314,86.4028,86.2885,86.3242,50198.0
2016-12-08 11:10:00,120.9,120.9,120.43,120.47,17924.0,86.3314,86.3314,85.9957,86.0243,17924.0
2016-12-08 11:20:00,120.5,120.5,120.25,120.25,54313.0,86.0457,86.0457,85.8672,85.8672,54313.0
2016-12-08 11:30:00,120.27,120.38,120.15,120.23,26114.0,85.8815,85.96,85.7958,85.8529,26114.0
2016-12-08 11:40:00,120.24,120.44,120.14,120.44,23903.0,85.8601,86.0029,85.7887,86.0029,23903.0
2016-12-08 11:50:00,120.46,120.69,120.42,120.65,23699.0,86.0172,86.1814,85.9886,86.1528,23699.0
2016-12-08 12:00:00,120.66,120.98,120.64,120.84,40944.0,86.16,86.3885,86.1457,86.2885,40944.0
2016-12-08 12:10:00,120.86,121.03,120.83,121.0,35320.0,86.3028,86.4242,86.2814,86.4028,35320.0
2016-12-08 12:20:00,121.0,121.47,120.92,121.39,45746.0,86.4028,86.7384,86.3456,86.6813,45746.0
2016-12-08 12:30:00,121.42,121.49,121.37,121.43,31482.0,86.7027,86.7527,86.667,86.7098,31482.0
2016-12-08 12:40:00,121.43,121.69,121.39,121.61,30351.0,86.7098,86.8955,86.6813,86.8384,30351.0
2016-12-08 12:50:00,121.61,121.66,121.48,121.53,18348.0,86.8384,86.8741,86.7455,86.7812,18348.0
2016-12-08 13:00:00,121.55,121.61,121.5,121.55,29221.0,86.7955,86.8384,86.7598,86.7955,29221.0
2016-12-08 13:10:00,121.55,121.57,121.41,121.5,96562.0,86.7955,86.8098,86.6955,86.7598,96562.0
2016-12-08 13:20:00,121.51,121.77,121.5,121.69,51690.0,86.7669,86.9526,86.7598,86.8955,51690.0
2016-12-08 13:30:00,121.69,121.98,121.68,121.68,71463.0,86.8955,87.1026,86.8883,86.8883,71463.0
2016-12-08 13:40:00,121.69,121.71,121.58,121.66,21694.0,86.8955,86.9098,86.8169,86.8741,21694.0
2016-12-08 13:50:00,121.67,121.72,121.55,121.65,34815.0,86.8812,86.9169,86.7955,86.8669,34815.0
2016-12-08 14:00:00,121.66,121.66,121.55,121.6,26322.0,86.8741,86.8741,86.7955,86.8312,26322.0
2016-12-08 14:10:00,121.59,121.69,121.53,121.58,24042.0,86.8241,86.8955,86.7812,86.8169,24042.0
2016-12-08 14:20:00,121.58,121.67,121.52,121.67,21130.0,86.8169,86.8812,86.7741,86.8812,21130.0
2016-12-08 14:30:00,121.68,121.72,121.46,121.46,24798.0,86.8883,86.9169,86.7312,86.7312,24798.0
2016-12-08 14:40:00,121.44,121.48,121.3,121.32,89983.0,86.717,86.7455,86.617,86.6313,89983.0
2016-12-08 14:50:00,121.32,121.49,121.26,121.46,37167.0,86.6313,86.7527,86.5884,86.7312,37167.0
2016-12-08 15:00:00,121.45,121.63,121.41,121.63,44944.0,86.7241,86.8526,86.6955,86.8526,44944.0
2016-12-08 15:10:00,121.62,121.81,121.62,121.81,50945.0,86.8455,86.9812,86.8455,86.9812,50945.0
2016-12-08 15:20:00,121.82,122.19,121.78,122.06,58387.0,86.9883,87.2525,86.9597,87.1597,58387.0
2016-12-08 15:30:00,122.04,122.08,121.81,121.97,44407.0,87.1454,87.174,86.9812,87.0954,44407.0
2016-12-08 15:40:00,121.97,122.08,121.91,121.99,85747.0,87.0954,87.174,87.0526,87.1097,85747.0
2016-12-08 15:50:00,121.98,122.33,121.98,122.3,386237.0,87.1026,87.3525,87.1026,87.3311,386237.0
2016-12-09 09:30:00,122.41,122.42,121.8,122.04,35610.0,87.4096,87.4168,86.974,87.1454,35610.0
2016-12-09 09:40:00,122.03,122.47,122.0,122.41,30303.0,87.1383,87.4525,87.1168,87.4096,30303.0
2016-12-09 09:50:00,122.45,122.53,122.2,122.26,23814.0,87.4382,87.4953,87.2597,87.3025,23814.0
2016-12-09 10:00:00,122.29,122.29,121.91,121.92,26038.0,87.3239,87.3239,87.0526,87.0597,26038.0
2016-12-09 10:10:00,121.94,122.02,121.7,121.76,31708.0,87.074,87.1311,86.9026,86.9455,31708.0
2016-12-09 10:20:00,121.81,122.16,121.76,122.14,21691.0,86.9812,87.2311,86.9455,87.2168,21691.0
2016-12-09 10:30:00,122.17,122.34,122.05,122.07,20874.0,87.2382,87.3596,87.1525,87.1668,20874.0
2016-12-09 10:40:00,122.1,122.25,122.05,122.24,19595.0,87.1883,87.2954,87.1525,87.2882,19595.0
2016-12-09 10:50:00,122.23,122.3,122.11,122.21,14519.0,87.2811,87.3311,87.1954,87.2668,14519.0
2016-12-09 11:00:00,122.21,122.26,122.04,122.1,26696.0,87.2668,87.3025,87.1454,87.1883,26696.0
2016-12-09 11:10:00,122.13,122.39,122.11,122.37,8957.0,87.2097,87.3953,87.1954,87.3811,8957.0
2016-12-09 11:20:00,122.41,122.6,122.36,122.44,21047.0,87.4096,87.5453,87.3739,87.431,21047.0
2016-12-09 11:30:00,122.45,122.46,122.33,122.44,26218.0,87.4382,87.4453,87.3525,87.431,26218.0
2016-12-09 11:40:00,122.38,122.42,122.25,122.32,12463.0,87.3882,87.4168,87.2954,87.3453,12463.0
2016-12-09 11:50:00,122.29,122.36,122.14,122.14,10582.0,87.3239,87.3739,87.2168,87.2168,10582.0
2016-12-09 12:00:00,122.14,122.16,121.99,122.11,22559.0,87.2168,87.2311,87.1097,87.1954,22559.0
2016-12-09 12:10:00,122.07,122.16,122.04,122.07,28200.0,87.1668,87.2311,87.1454,87.1668,28200.0
2016-12-09 12:20:00,122.07,122.38,122.06,122.34,32164.0,87.1668,87.3882,87.1597,87.3596,32164.0
2016-12-09 12:30:00,122.35,122.37,122.26,122.3,24660.0,87.3668,87.3811,87.3025,87.3311,24660.0
2016-12-09 12:40:00,122.35,122.35,122.14,122.16,14079.0,87.3668,87.3668,87.2168,87.2311,14079.0
2016-12-09 12:50:00,122.17,122.19,122.04,122.09,7831.0,87.2382,87.2525,87.1454,87.1811,7831.0
2016-12-09 13:00:00,122.08,122.13,122.0,122.06,11855.0,87.174,87.2097,87.1168,87.1597,11855.0
2016-12-09 13:10:00,122.04,122.09,122.02,122.03,10762.0,87.1454,87.1811,87.1311,87.1383,10762.0
2016-12-09 13:20:00,122.04,122.11,122.03,122.09,9555.0,87.1454,87.1954,87.1383,87.1811,9555.0
2016-12-09 13:30:00,122.09,122.11,122.0,122.04,11657.0,87.1811,87.1954,87.1168,87.1454,11657.0
2016-12-09 13:40:00,122.02,122.1,122.0,122.04,9817.0,87.1311,87.1883,87.1168,87.1454,9817.0
2016-12-09 13:50:00,122.05,122.18,122.04,122.08,8366.0,87.1525,87.2454,87.1454,87.174,8366.0
2016-12-09 14:00:00,122.06,122.21,122.06,122.17,16150.0,87.1597,87.2668,87.1597,87.2382,16150.0
2016-12-09 14:10:00,122.17,122.2,122.13,122.16,14393.0,87.2382,87.2597,87.2097,87.2311,14393.0
2016-12-09 14:20:00,122.15,122.18,122.09,122.11,14928.0,87.224,87.2454,87.1811,87.1954,14928.0
2016-12-09 14:30:00,122.12,122.28,122.1,122.18,17024.0,87.2025,87.3168,87.1883,87.2454,17024.0
2016-12-09 14:40:00,122.18,122.25,122.16,122.17,15112.0,87.2454,87.2954,87.2311,87.2382,15112.0
2016-12-09 14:50:00,122.17,122.35,122.16,122.29,20921.0,87.2382,87.3668,87.2311,87.3239,20921.0
2016-12-09 15:00:00,122.31,122.47,122.28,122.41,21109.0,87.3382,87.4525,87.3168,87.4096,21109.0
2016-12-09 15:10:00,122.42,122.46,122.37,122.45,25127.0,87.4168,87.4453,87.3811,87.4382,25127.0
2016-12-09 15:20:00,122.44,122.49,122.4,122.48,22284.0,87.431,87.4667,87.4025,87.4596,22284.0
2016-12-09 15:30:00,122.48,122.6,122.47,122.59,30320.0,87.4596,87.5453,87.4525,87.5381,30320.0
2016-12-09 15:40:00,122.59,122.64,122.54,122.54,37956.0,87.5381,87.5739,87.5024,87.5024,37956.0
2016-12-09 15:50:00,122.55,122.74,122.55,122.74,100240.0,87.5096,87.6453,87.5096,87.6453,100240.0
2016-12-12 09:30:00,122.61,123.16,122.56,122.76,37254.0,87.5524,87.9452,87.5167,87.6595,37254.0
2016-12-12 09:40:00,122.77,122.91,122.65,122.8,25485.0,87.6667,87.7666,87.581,87.6881,25485.0
2016-12-12 09:50:00,122.84,123.27,122.65,123.0,42129.0,87.7167,88.0237,87.581,87.8309,42129.0
2016-12-12 10:00:00,123.06,123.19,122.9,122.91,10567.0,87.8738,87.9666,87.7595,87.7666,10567.0
2016-12-12 10:10:00,122.81,123.23,122.73,123.2,16760.0,87.6952,87.9952,87.6381,87.9737,16760.0
2016-12-12 10:20:00,123.27,123.59,123.24,123.44,11988.0,88.0237,88.2522,88.0023,88.1451,11988.0
2016-12-12 10:30:00,123.41,123.7,123.4,123.7,19797.0,88.1237,88.3308,88.1165,88.3308,19797.0
2016-12-12 10:40:00,123.7,123.81,123.4,123.4,35925.0,88.3308,88.4093,88.1165,88.1165,35925.0
2016-12-12 10:50:00,123.45,123.79,123.42,123.67,24151.0,88.1522,88.395,88.1308,88.3093,24151.0
2016-12-12 11:00:00,123.75,123.82,123.64,123.65,13292.0,88.3665,88.4165,88.2879,88.2951,13292.0
2016-12-12 11:10:00,123.65,123.72,123.63,123.66,26462.0,88.2951,88.345,88.2808,88.3022,26462.0
2016-12-12 11:20:00,123.69,123.92,123.66,123.73,15217.0,88.3236,88.4879,88.3022,88.3522,15217.0
2016-12-12 11:30:00,123.77,123.95,123.75,123.79,17910.0,88.3808,88.5093,88.3665,88.395,17910.0
2016-12-12 11:40:00,123.77,123.83,123.54,123.56,15654.0,88.3808,88.4236,88.2165,88.2308,15654.0
2016-12-12 11:50:00,123.54,123.57,123.32,123.45,36197.0,88.2165,88.2379,88.0594,88.1522,36197.0
2016-12-12 12:00:00,123.45,123.45,123.08,123.13,18046.0,88.1522,88.1522,87.888,87.9237,18046.0
2016-12-12 12:10:00,123.16,123.35,123.11,123.14,29760.0,87.9452,88.0808,87.9095,87.9309,29760.0
2016-12-12 12:20:00,123.13,123.15,123.02,123.09,11556.0,87.9237,87.938,87.8452,87.8952,11556.0
2016-12-12 12:30:00,123.07,123.3,123.01,123.3,11212.0,87.8809,88.0451,87.8381,88.0451,11212.0
2016-12-12 12:40:00,123.27,123.42,123.21,123.39,9028.0,88.0237,88.1308,87.9809,88.1094,9028.0
2016-12-12 12:50:00,123.38,123.38,123.25,123.38,22597.0,88.1023,88.1023,88.0094,88.1023,22597.0
2016-12-12 13:00:00,123.37,123.47,123.33,123.37,15480.0,88.0951,88.1665,88.0666,88.0951,15480.0
2016-12-12 13:10:00,123.36,123.56,123.32,123.56,13028.0,88.088,88.2308,88.0594,88.2308,13028.0
2016-12-12 13:20:00,123.56,123.66,123.49,123.51,16280.0,88.2308,88.3022,88.1808,88.1951,16280.0
2016-12-12 13:30:00,123.51,123.55,123.3,123.35,14727.0,88.1951,88.2237,88.0451,88.0808,14727.0
2016-12-12 13:40:00,123.34,123.52,123.28,123.28,17472.0,88.0737,88.2022,88.0309,88.0309,17472.0
2016-12-12 13:50:00,123.29,123.35,123.2,123.23,23666.0,88.038,88.0808,87.9737,87.9952,23666.0
2016-12-12 14:00:00,123.21,123.43,123.2,123.37,15437.0,87.9809,88.138,87.9737,88.0951,15437.0
2016-12-12 14:10:00,123.35,123.45,123.25,123.36,14814.0,88.0808,88.1522,88.0094,88.088,14814.0
2016-12-12 14:20:00,123.34,123.34,123.13,123.14,18790.0,88.0737,88.0737,87.9237,87.9309,18790.0
2016-12-12 14:30:00,123.07,123.08,122.97,122.97,16231.0,87.8809,87.888,87.8095,87.8095,16231.0
2016-12-12 14:40:00,122.98,123.05,122.85,122.88,15699.0,87.8166,87.8666,87.7238,87.7452,15699.0
2016-12-12 14:50:00,122.87,122.9,122.75,122.78,20534.0,87.7381,87.7595,87.6524,87.6738,20534.0
2016-12-12 15:00:00,122.78,122.83,122.69,122.76,24500.0,87.6738,87.7095,87.6096,87.6595,24500.0
2016-12-12 15:10:00,122.76,122.83,122.71,122.73,20578.0,87.6595,87.7095,87.6238,87.6381,20578.0
2016-12-12 15:20:00,122.72,122.81,122.66,122.67,36922.0,87.631,87.6952,87.5881,87.5953,36922.0
2016-12-12 15:30:00,122.66,122.72,122.52,122.62,49679.0,87.5881,87.631,87.4882,87.5596,49679.0
2016-12-12 15:40:00,122.61,122.7,122.55,122.55,56793.0,87.5524,87.6167,87.5096,87.5096,56793.0
2016-12-12 15:50:00,122.55,122.65,122.47,122.59,178068.0,87.5096,87.581,87.4525,87.5381,178068.0
2016-12-13 09:30:00,122.97,123.08,122.57,122.99,37014.0,87.8095,87.888,87.5239,87.8238,37014.0
2016-12-13 09:40:00,123.04,123.27,122.84,122.87,35118.0,87.8595,88.0237,87.7167,87.7381,35118.0
2016-12-13 09:50:00,122.87,122.99,122.76,122.87,17650.0,87.7381,87.8238,87.6595,87.7381,17650.0
2016-12-13 10:00:00,122.86,122.91,122.57,122.69,24459.0,87.7309,87.7666,87.5239,87.6096,24459.0
2016-12-13 10:10:00,122.7,122.8,122.44,122.6,72474.0,87.6167,87.6881,87.431,87.5453,72474.0
2016-12-13 10:20:00,122.54,122.78,122.52,122.74,25358.0,87.5024,87.6738,87.4882,87.6453,25358.0
2016-12-13 10:30:00,122.77,122.86,122.53,122.68,19447.0,87.6667,87.7309,87.4953,87.6024,19447.0
2016-12-13 10:40:00,122.68,122.71,122.53,122.57,17388.0,87.6024,87.6238,87.4953,87.5239,17388.0
2016-12-13 10:50:00,122.54,122.85,122.45,122.72,16063.0,87.5024,87.7238,87.4382,87.631,16063.0
2016-12-13 11:00:00,122.73,122.89,122.66,122.85,19278.0,87.6381,87.7524,87.5881,87.7238,19278.0
2016-12-13 11:10:00,122.87,123.04,122.77,123.03,14972.0,87.7381,87.8595,87.6667,87.8523,14972.0
2016-12-13 11:20:00,123.01,123.27,122.99,123.05,20946.0,87.8381,88.0237,87.8238,87.8666,20946.0
2016-12-13 11:30:00,123.04,123.24,122.98,123.18,17779.0,87.8595,88.0023,87.8166,87.9594,17779.0
2016-12-13 11:40:00,123.23,123.28,123.16,123.16,13634.0,87.9952,88.0309,87.9452,87.9452,13634.0
2016-12-13 11:50:00,123.21,123.3,123.13,123.3,23295.0,87.9809,88.0451,87.9237,88.0451,23295.0
2016-12-13 12:00:00,123.33,123.33,123.09,123.13,24961.0,88.0666,88.0666,87.8952,87.9237,24961.0
2016-12-13 12:10:00,123.1,123.45,123.09,123.36,14462.0,87.9023,88.1522,87.8952,88.088,14462.0
2016-12-13 12:20:00,123.33,123.53,123.32,123.48,9847.0,88.0666,88.2094,88.0594,88.1737,9847.0
2016-12-13 12:30:00,123.49,123.68,123.47,123.68,12209.0,88.1808,88.3165,88.1665,88.3165,12209.0
2016-12-13 12:40:00,123.66,123.85,123.63,123.68,21037.0,88.3022,88.4379,88.2808,88.3165,21037.0
2016-12-13 12:50:00,123.71,123.9,123.71,123.8,12087.0,88.3379,88.4736,88.3379,88.4022,12087.0
2016-12-13 13:00:00,123.79,123.91,123.69,123.69,12862.0,88.395,88.4807,88.3236,88.3236,12862.0
2016-12-13 13:10:00,123.7,123.86,123.66,123.84,13066.0,88.3308,88.445,88.3022,88.4307,13066.0
2016-12-13 13:20:00,123.85,124.01,123.84,124.0,13629.0,88.4379,88.5521,88.4307,88.545,13629.0
2016-12-13 13:30:00,123.99,124.01,123.74,123.81,12684.0,88.5378,88.5521,88.3593,88.4093,12684.0
2016-12-13 13:40:00,123.83,123.89,123.65,123.69,9860.0,88.4236,88.4664,88.2951,88.3236,9860.0
2016-12-13 13:50:00,123.68,123.68,123.5,123.55,8125.0,88.3165,88.3165,88.188,88.2237,8125.0
2016-12-13 14:00:00,123.54,123.59,123.43,123.43,13379.0,88.2165,88.2522,88.138,88.138,13379.0
2016-12-13 14:10:00,123.41,123.47,123.33,123.41,10666.0,88.1237,88.1665,88.0666,88.1237,10666.0
2016-12-13 14:20:00,123.4,123.44,123.32,123.37,12427.0,88.1165,88.1451,88.0594,88.0951,12427.0
2016-12-13 14:30:00,123.35,123.46,123.24,123.46,13349.0,88.0808,88.1594,88.0023,88.1594,13349.0
2016-12-13 14:40:00,123.51,123.52,123.27,123.28,14096.0,88.1951,88.2022,88.0237,88.0309,14096.0
2016-12-13 14:50:00,123.3,123.39,123.09,123.09,12953.0,88.0451,88.1094,87.8952,87.8952,12953.0
2016-12-13 15:00:00,123.13,123.23,123.12,123.23,17929.0,87.9237,87.9952,87.9166,87.9952,17929.0
2016-12-13 15:10:00,123.24,123.39,123.16,123.39,27360.0,88.0023,88.1094,87.9452,88.1094,27360.0
2016-12-13 15:20:00,123.37,123.47,123.31,123.47,18106.0,88.0951,88.1665,88.0523,88.1665,18106.0
2016-12-13 15:30:00,123.46,123.48,123.33,123.39,34853.0,88.1594,88.1737,88.0666,88.1094,34853.0
2016-12-13 15:40:00,123.39,123.47,123.34,123.35,53053.0,88.1094,88.1665,88.0737,88.0808,53053.0
2016-12-13 15:50:00,123.34,123.43,123.27,123.43,141060.0,88.0737,88.138,88.0237,88.138,141060.0
2016-12-14 09:30:00,122.99,123.75,122.92,123.61,27351.0,87.8238,88.3665,87.7738,88.2665,27351.0
2016-12-14 09:40:00,123.58,123.58,123.22,123.41,22448.0,88.2451,88.2451,87.988,88.1237,22448.0
2016-12-14 09:50:00,123.34,123.46,123.21,123.42,16044.0,88.0737,88.1594,87.9809,88.1308,16044.0
2016-12-14 10:00:00,123.42,123.51,123.33,123.33,17385.0,88.1308,88.1951,88.0666,88.0666,17385.0
2016-12-14 10:10:00,123.3,123.46,123.21,123.21,12100.0,88.0451,88.1594,87.9809,87.9809,12100.0
2016-12-14 10:20:00,123.18,123.27,123.02,123.02,27597.0,87.9594,88.0237,87.8452,87.8452,27597.0
2016-12-14 10:30:00,123.05,123.09,122.69,122.69,21298.0,87.8666,87.8952,87.6096,87.6096,21298.0
2016-12-14 10:40:00,122.74,122.82,122.44,122.57,28869.0,87.6453,87.7024,87.431,87.5239,28869.0
2016-12-14 10:50:00,122.59,122.62,122.46,122.52,21628.0,87.5381,87.5596,87.4453,87.4882,21628.0
2016-12-14 11:00:00,122.52,122.83,122.46,122.81,21730.0,87.4882,87.7095,87.4453,87.6952,21730.0
2016-12-14 11:10:00,122.83,123.01,122.67,122.67,25450.0,87.7095,87.8381,87.5953,87.5953,25450.0
2016-12-14 11:20:00,122.7,122.7,122.41,122.52,15553.0,87.6167,87.6167,87.4096,87.4882,15553.0
2016-12-14 11:30:00,122.51,122.53,122.27,122.43,16453.0,87.481,87.4953,87.3096,87.4239,16453.0
2016-12-14 11:40:00,122.42,122.77,122.32,122.57,16961.0,87.4168,87.6667,87.3453,87.5239,16961.0
2016-12-14 11:50:00,122.58,122.66,122.44,122.63,20615.0,87.531,87.5881,87.431,87.5667,20615.0
2016-12-14 12:00:00,122.67,122.72,122.49,122.55,19530.0,87.5953,87.631,87.4667,87.5096,19530.0
2016-12-14 12:10:00,122.57,122.66,122.46,122.47,10393.0,87.5239,87.5881,87.4453,87.4525,10393.0
2016-12-14 12:20:00,122.48,122.69,122.4,122.52,29172.0,87.4596,87.6096,87.4025,87.4882,29172.0
2016-12-14 12:30:00,122.51,122.77,122.51,122.77,18995.0,87.481,87.6667,87.481,87.6667,18995.0
2016-12-14 12:40:00,122.79,122.82,122.74,122.78,15538.0,87.681,87.7024,87.6453,87.6738,15538.0
2016-12-14 12:50:00,122.77,122.86,122.75,122.8,13730.0,87.6667,87.7309,87.6524,87.6881,13730.0
2016-12-14 13:00:00,122.79,122.84,122.72,122.78,14400.0,87.681,87.7167,87.631,87.6738,14400.0
2016-12-14 13:10:00,122.78,122.78,122.68,122.7,14518.0,87.6738,87.6738,87.6024,87.6167,14518.0
2016-12-14 13:20:00,122.73,122.84,122.7,122.83,12146.0,87.6381,87.7167,87.6167,87.7095,12146.0
2016-12-14 13:30:00,122.82,122.87,122.76,122.76,13537.0,87.7024,87.7381,87.6595,87.6595,13537.0
2016-12-14 13:40:00,122.77,122.77,122.49,122.53,23971.0,87.6667,87.6667,87.4667,87.4953,23971.0
2016-12-14 13:50:00,122.53,122.55,122.13,122.26,38443.0,87.4953,87.5096,87.2097,87.3025,38443.0
2016-12-14 14:00:00,122.31,123.19,122.2,123.11,67200.0,87.3382,87.9666,87.2597,87.9095,67200.0
2016-12-14 14:10:00,123.15,123.16,122.95,123.06,40816.0,87.938,87.9452,87.7952,87.8738,40816.0
2016-12-14 14:20:00,123.02,123.11,121.81,121.95,29529.0,87.8452,87.9095,86.9812,87.0811,29529.0
2016-12-14 14:30:00,121.95,122.26,121.88,122.0,37949.0,87.0811,87.3025,87.0312,87.1168,37949.0
2016-12-14 14:40:00,122.0,122.3,121.98,122.2,42775.0,87.1168,87.3311,87.1026,87.2597,42775.0
2016-12-14 14:50:00,122.19,122.26,121.83,121.93,19748.0,87.2525,87.3025,86.9955,87.0669,19748.0
2016-12-14 15:00:00,121.98,121.98,121.46,121.51,45700.0,87.1026,87.1026,86.7312,86.7669,45700.0
2016-12-14 15:10:00,121.51,121.54,121.12,121.4,80181.0,86.7669,86.7884,86.4885,86.6884,80181.0
2016-12-14 15:20:00,121.4,121.77,121.36,121.64,72407.0,86.6884,86.9526,86.6598,86.8598,72407.0
2016-12-14 15:30:00,121.65,121.98,121.62,121.9,146791.0,86.8669,87.1026,86.8455,87.0454,146791.0
2016-12-14 15:40:00,121.9,121.91,121.77,121.8,81193.0,87.0454,87.0526,86.9526,86.974,81193.0
2016-12-14 15:50:00,121.79,121.79,121.44,121.61,153522.0,86.9669,86.9669,86.717,86.8384,153522.0
2016-12-15 09:30:00,122.06,122.24,120.76,121.36,41768.0,87.1597,87.2882,86.2314,86.6598,41768.0
2016-12-15 09:40:00,121.26,122.05,121.26,121.92,20585.0,86.5884,87.1525,86.5884,87.0597,20585.0
2016-12-15 09:50:00,121.95,122.21,121.9,122.18,29804.0,87.0811,87.2668,87.0454,87.2454,29804.0
2016-12-15 10:00:00,122.18,122.51,122.15,122.18,30402.0,87.2454,87.481,87.224,87.2454,30402.0
2016-12-15 10:10:00,122.22,122.35,122.08,122.29,27010.0,87.2739,87.3668,87.174,87.3239,27010.0
2016-12-15 10:20:00,122.33,122.42,122.13,122.42,15924.0,87.3525,87.4168,87.2097,87.4168,15924.0
2016-12-15 10:30:00,122.43,122.65,122.37,122.65,37159.0,87.4239,87.581,87.3811,87.581,37159.0
2016-12-15 10:40:00,122.64,122.76,122.45,122.47,11968.0,87.5739,87.6595,87.4382,87.4525,11968.0
2016-12-15 10:50:00,122.54,122.75,122.47,122.66,16709.0,87.5024,87.6524,87.4525,87.5881,16709.0
2016-12-15 11:00:00,122.69,122.88,122.68,122.86,9972.0,87.6096,87.7452,87.6024,87.7309,9972.0
2016-12-15 11:10:00,122.83,122.94,122.78,122.78,11821.0,87.7095,87.7881,87.6738,87.6738,11821.0
2016-12-15 11:20:00,122.81,122.82,122.52,122.57,15985.0,87.6952,87.7024,87.4882,87.5239,15985.0
2016-12-15 11:30:00,122.57,122.63,122.42,122.61,9921.0,87.5239,87.5667,87.4168,87.5524,9921.0
2016-12-15 11:40:00,122.67,122.74,122.54,122.61,14923.0,87.5953,87.6453,87.5024,87.5524,14923.0
2016-12-15 11:50:00,122.63,122.7,122.57,122.7,19472.0,87.5667,87.6167,87.5239,87.6167,19472.0
2016-12-15 12:00:00,122.74,122.76,122.53,122.53,10766.0,87.6453,87.6595,87.4953,87.4953,10766.0
2016-12-15 12:10:00,122.54,122.62,122.43,122.51,12152.0,87.5024,87.5596,87.4239,87.481,12152.0
2016-12-15 12:20:00,122.53,122.57,122.35,122.38,10395.0,87.4953,87.5239,87.3668,87.3882,10395.0
2016-12-15 12:30:00,122.41,122.45,122.26,122.32,9640.0,87.4096,87.4382,87.3025,87.3453,9640.0
2016-12-15 12:40:00,122.34,122.45,122.27,122.44,8851.0,87.3596,87.4382,87.3096,87.431,8851.0
2016-12-15 12:50:00,122.42,122.44,122.17,122.3,8688.0,87.4168,87.431,87.2382,87.3311,8688.0
2016-12-15 13:00:00,122.34,122.58,122.34,122.51,7725.0,87.3596,87.531,87.3596,87.481,7725.0
2016-12-15 13:10:00,122.53,122.54,122.39,122.47,11962.0,87.4953,87.5024,87.3953,87.4525,11962.0
2016-12-15 13:20:00,122.54,122.54,122.35,122.51,8257.0,87.5024,87.5024,87.3668,87.481,8257.0
2016-12-15 13:30:00,122.5,122.51,122.33,122.33,7640.0,87.4739,87.481,87.3525,87.3525,7640.0
2016-12-15 13:40:00,122.32,122.47,122.28,122.32,7300.0,87.3453,87.4525,87.3168,87.3453,7300.0
2016-12-15 13:50:00,122.34,122.42,122.17,122.33,14230.0,87.3596,87.4168,87.2382,87.3525,14230.0
2016-12-15 14:00:00,122.29,122.43,122.26,122.4,9889.0,87.3239,87.4239,87.3025,87.4025,9889.0
2016-12-15 14:10:00,122.41,122.47,122.38,122.4,16364.0,87.4096,87.4525,87.3882,87.4025,16364.0
2016-12-15 14:20:00,122.4,122.45,122.14,122.32,24473.0,87.4025,87.4382,87.2168,87.3453,24473.0
2016-12-15 14:30:00,122.34,122.38,122.29,122.3,14753.0,87.3596,87.3882,87.3239,87.3311,14753.0
2016-12-15 14:40:00,122.31,122.41,122.29,122.34,10985.0,87.3382,87.4096,87.3239,87.3596,10985.0
2016-12-15 14:50:00,122.33,122.47,122.33,122.4,12241.0,87.3525,87.4525,87.3525,87.4025,12241.0
2016-12-15 15:00:00,122.4,122.48,122.37,122.41,13815.0,87.4025,87.4596,87.3811,87.4096,13815.0
2016-12-15 15:10:00,122.42,122.46,122.36,122.44,16733.0,87.4168,87.4453,87.3739,87.431,16733.0
2016-12-15 15:20:00,122.44,122.53,122.44,122.47,22049.0,87.431,87.4953,87.431,87.4525,22049.0
2016-12-15 15:30:00,122.48,122.53,122.25,122.32,36658.0,87.4596,87.4953,87.2954,87.3453,36658.0
2016-12-15 15:40:00,122.34,122.46,122.3,122.3,45016.0,87.3596,87.4453,87.3311,87.3311,45016.0
2016-12-15 15:50:00,122.31,122.41,122.25,122.33,94991.0,87.3382,87.4096,87.2954,87.3525,94991.0
2016-12-16 09:30:00,122.68,123.14,122.34,123.0,308789.0,87.6024,87.9309,87.3596,87.8309,308789.0
2016-12-16 09:40:00,123.02,123.24,122.57,122.57,48056.0,87.8452,88.0023,87.5239,87.5239,48056.0
2016-12-16 09:50:00,122.57,122.79,122.44,122.77,32471.0,87.5239,87.681,87.431,87.6667,32471.0
2016-12-16 10:00:00,122.78,122.87,122.58,122.71,21001.0,87.6738,87.7381,87.531,87.6238,21001.0
2016-12-16 10:10:00,122.71,122.71,122.48,122.52,18520.0,87.6238,87.6238,87.4596,87.4882,18520.0
2016-12-16 10:20:00,122.48,122.68,122.42,122.66,19079.0,87.4596,87.6024,87.4168,87.5881,19079.0
2016-12-16 10:30:00,122.67,122.82,122.46,122.82,16744.0,87.5953,87.7024,87.4453,87.7024,16744.0
2016-12-16 10:40:00,122.85,123.06,122.77,122.77,13008.0,87.7238,87.8738,87.6667,87.6667,13008.0
2016-12-16 10:50:00,122.81,122.98,122.8,122.93,11050.0,87.6952,87.8166,87.6881,87.7809,11050.0
2016-12-16 11:00:00,122.87,122.9,122.36,122.45,25557.0,87.7381,87.7595,87.3739,87.4382,25557.0
2016-12-16 11:10:00,122.46,122.64,122.41,122.5,9232.0,87.4453,87.5739,87.4096,87.4739,9232.0
2016-12-16 11:20:00,122.48,122.51,122.3,122.33,33201.0,87.4596,87.481,87.3311,87.3525,33201.0
2016-12-16 11:30:00,122.32,122.66,122.31,122.55,8554.0,87.3453,87.5881,87.3382,87.5096,8554.0
2016-12-16 11:40:00,122.53,122.61,122.49,122.5,7936.0,87.4953,87.5524,87.4667,87.4739,7936.0
2016-12-16 11:50:00,122.49,122.63,122.46,122.63,12129.0,87.4667,87.5667,87.4453,87.5667,12129.0
2016-12-16 12:00:00,122.63,122.72,122.5,122.6,75287.0,87.5667,87.631,87.4739,87.5453,75287.0
2016-12-16 12:10:00,122.59,122.65,122.54,122.6,21516.0,87.5381,87.581,87.5024,87.5453,21516.0
2016-12-16 12:20:00,122.56,122.64,122.56,122.63,8472.0,87.5167,87.5739,87.5167,87.5667,8472.0
2016-12-16 12:30:00,122.66,122.66,122.51,122.58,20133.0,87.5881,87.5881,87.481,87.531,20133.0
2016-12-16 12:40:00,122.57,122.57,122.27,122.45,15954.0,87.5239,87.5239,87.3096,87.4382,15954.0
2016-12-16 12:50:00,122.42,122.47,122.31,122.47,25341.0,87.4168,87.4525,87.3382,87.4525,25341.0
2016-12-16 13:00:00,122.47,122.48,122.36,122.39,11255.0,87.4525,87.4596,87.3739,87.3953,11255.0
2016-12-16 13:10:00,122.45,122.45,122.32,122.35,15703.0,87.4382,87.4382,87.3453,87.3668,15703.0
2016-12-16 13:20:00,122.34,122.41,122.28,122.31,18013.0,87.3596,87.4096,87.3168,87.3382,18013.0
2016-12-16 13:30:00,122.31,122.31,122.18,122.21,7700.0,87.3382,87.3382,87.2454,87.2668,7700.0
2016-12-16 13:40:00,122.23,122.31,122.15,122.21,9403.0,87.2811,87.3382,87.224,87.2668,9403.0
2016-12-16 13:50:00,122.23,122.31,122.23,122.26,16823.0,87.2811,87.3382,87.2811,87.3025,16823.0
2016-12-16 14:00:00,122.26,122.27,122.05,122.18,8570.0,87.3025,87.3096,87.1525,87.2454,8570.0
2016-12-16 14:10:00,122.21,122.28,122.08,122.13,9541.0,87.2668,87.3168,87.174,87.2097,9541.0
2016-12-16 14:20:00,122.14,122.22,122.07,122.21,11303.0,87.2168,87.2739,87.1668,87.2668,11303.0
2016-12-16 14:30:00,122.22,122.37,122.22,122.33,14302.0,87.2739,87.3811,87.2739,87.3525,14302.0
2016-12-16 14:40:00,122.33,122.64,122.32,122.59,35238.0,87.3525,87.5739,87.3453,87.5381,35238.0
2016-12-16 14:50:00,122.61,122.72,122.6,122.6,13524.0,87.5524,87.631,87.5453,87.5453,13524.0
2016-12-16 15:00:00,122.59,122.61,122.46,122.48,10985.0,87.5381,87.5524,87.4453,87.4596,10985.0
2016-12-16 15:10:00,122.5,122.58,122.44,122.5,20966.0,87.4739,87.531,87.431,87.4739,20966.0
2016-12-16 15:20:00,122.5,122.53,122.42,122.5,14275.0,87.4739,87.4953,87.4168,87.4739,14275.0
2016-12-16 15:30:00,122.48,122.55,122.47,122.49,24233.0,87.4596,87.5096,87.4525,87.4667,24233.0
2016-12-16 15:40:00,122.49,122.76,122.43,122.74,84754.0,87.4667,87.6595,87.4239,87.6453,84754.0
2016-12-16 15:50:00,122.74,122.76,122.52,122.66,176035.0,87.6453,87.6595,87.4882,87.5881,176035.0
2016-12-19 09:30:00,122.04,122.55,121.76,122.55,45389.0,87.1454,87.5096,86.9455,87.5096,45389.0
2016-12-19 09:40:00,122.55,122.85,122.44,122.75,39299.0,87.5096,87.7238,87.431,87.6524,39299.0
2016-12-19 09:50:00,122.82,122.83,122.3,122.34,24319.0,87.7024,87.7095,87.3311,87.3596,24319.0
2016-12-19 10:00:00,122.37,122.67,122.34,122.56,18393.0,87.3811,87.5953,87.3596,87.5167,18393.0
2016-12-19 10:10:00,122.51,122.73,122.44,122.73,47489.0,87.481,87.6381,87.431,87.6381,47489.0
2016-12-19 10:20:00,122.75,122.84,122.54,122.56,15804.0,87.6524,87.7167,87.5024,87.5167,15804.0
2016-12-19 10:30:00,122.57,122.76,122.56,122.68,20965.0,87.5239,87.6595,87.5167,87.6024,20965.0
2016-12-19 10:40:00,122.65,122.86,122.65,122.71,15396.0,87.581,87.7309,87.581,87.6238,15396.0
2016-12-19 10:50:00,122.71,122.73,122.5,122.57,14499.0,87.6238,87.6381,87.4739,87.5239,14499.0
2016-12-19 11:00:00,122.57,122.82,122.55,122.64,19189.0,87.5239,87.7024,87.5096,87.5739,19189.0
2016-12-19 11:10:00,122.64,122.68,122.56,122.6,20393.0,87.5739,87.6024,87.5167,87.5453,20393.0
2016-12-19 11:20:00,122.6,122.61,122.29,122.38,25342.0,87.5453,87.5524,87.3239,87.3882,25342.0
2016-12-19 11:30:00,122.38,122.49,122.34,122.34,9363.0,87.3882,87.4667,87.3596,87.3596,9363.0
2016-12-19 11:40:00,122.34,122.35,122.09,122.14,23678.0,87.3596,87.3668,87.1811,87.2168,23678.0
2016-12-19 11:50:00,122.15,122.33,122.07,122.08,9881.0,87.224,87.3525,87.1668,87.174,9881.0
2016-12-19 12:00:00,122.08,122.3,121.99,122.3,15007.0,87.174,87.3311,87.1097,87.3311,15007.0
2016-12-19 12:10:00,122.27,122.31,122.2,122.3,10400.0,87.3096,87.3382,87.2597,87.3311,10400.0
2016-12-19 12:20:00,122.32,122.52,122.26,122.5,16545.0,87.3453,87.4882,87.3025,87.4739,16545.0
2016-12-19 12:30:00,122.45,122.5,122.34,122.35,6564.0,87.4382,87.4739,87.3596,87.3668,6564.0
2016-12-19 12:40:00,122.34,122.38,122.17,122.21,9689.0,87.3596,87.3882,87.2382,87.2668,9689.0
2016-12-19 12:50:00,122.16,122.29,122.15,122.27,7956.0,87.2311,87.3239,87.224,87.3096,7956.0
2016-12-19 13:00:00,122.26,122.47,122.24,122.46,11500.0,87.3025,87.4525,87.2882,87.4453,11500.0
2016-12-19 13:10:00,122.45,122.45,122.31,122.31,9400.0,87.4382,87.4382,87.3382,87.3382,9400.0
2016-12-19 13:20:00,122.3,122.45,122.3,122.37,8540.0,87.3311,87.4382,87.3311,87.3811,8540.0
2016-12-19 13:30:00,122.37,122.6,122.36,122.49,8873.0,87.3811,87.5453,87.3739,87.4667,8873.0
2016-12-19 13:40:00,122.51,122.52,122.43,122.44,9723.0,87.481,87.4882,87.4239,87.431,9723.0
2016-12-19 13:50:00,122.47,122.59,122.45,122.52,11066.0,87.4525,87.5381,87.4382,87.4882,11066.0
2016-12-19 14:00:00,122.51,122.55,122.42,122.55,13819.0,87.481,87.5096,87.4168,87.5096,13819.0
2016-12-19 14:10:00,122.54,122.67,122.49,122.49,11590.0,87.5024,87.5953,87.4667,87.4667,11590.0
2016-12-19 14:20:00,122.51,122.63,122.49,122.61,5187.0,87.481,87.5667,87.4667,87.5524,5187.0
2016-12-19 14:30:00,122.59,122.59,122.46,122.47,5561.0,87.5381,87.5381,87.4453,87.4525,5561.0
2016-12-19 14:40:00,122.45,122.46,122.39,122.41,19899.0,87.4382,87.4453,87.3953,87.4096,19899.0
2016-12-19 14:50:00,122.43,122.44,122.35,122.41,13456.0,87.4239,87.431,87.3668,87.4096,13456.0
2016-12-19 15:00:00,122.4,122.45,122.32,122.41,8893.0,87.4025,87.4382,87.3453,87.4096,8893.0
2016-12-19 15:10:00,122.4,122.42,122.24,122.25,11359.0,87.4025,87.4168,87.2882,87.2954,11359.0
2016-12-19 15:20:00,122.22,122.3,122.11,122.24,13714.0,87.2739,87.3311,87.1954,87.2882,13714.0
2016-12-19 15:30:00,122.29,122.38,122.27,122.38,23019.0,87.3239,87.3882,87.3096,87.3882,23019.0
2016-12-19 15:40:00,122.38,122.45,122.34,122.37,30328.0,87.3882,87.4382,87.3596,87.3811,30328.0
2016-12-19 15:50:00,122.35,122.46,122.29,122.41,111984.0,87.3668,87.4453,87.3239,87.4096,111984.0
2016-12-20 09:30:00,123.28,123.3,122.33,122.67,59146.0,88.0309,88.0451,87.3525,87.5953,59146.0
2016-12-20 09:40:00,122.69,122.98,122.27,122.28,39447.0,87.6096,87.8166,87.3096,87.3168,39447.0
2016-12-20 09:50:00,122.27,122.79,122.24,122.72,37801.0,87.3096,87.681,87.2882,87.631,37801.0
2016-12-20 10:00:00,122.69,123.02,122.61,123.0,68268.0,87.6096,87.8452,87.5524,87.8309,68268.0
2016-12-20 10:10:00,122.99,123.1,122.89,122.89,43838.0,87.8238,87.9023,87.7524,87.7524,43838.0
2016-12-20 10:20:00,122.84,122.95,122.67,122.73,19714.0,87.7167,87.7952,87.5953,87.6381,19714.0
2016-12-20 10:30:00,122.73,122.73,122.47,122.7,17125.0,87.6381,87.6381,87.4525,87.6167,17125.0
2016-12-20 10:40:00,122.69,123.0,122.69,122.94,12191.0,87.6096,87.8309,87.6096,87.7881,12191.0
2016-12-20 10:50:00,122.98,123.11,122.94,122.97,16705.0,87.8166,87.9095,87.7881,87.8095,16705.0
2016-12-20 11:00:00,122.97,123.18,122.94,123.12,17305.0,87.8095,87.9594,87.7881,87.9166,17305.0
2016-12-20 11:10:00,123.13,123.21,123.11,123.18,10467.0,87.9237,87.9809,87.9095,87.9594,10467.0
2016-12-20 11:20:00,123.16,123.25,122.96,122.98,14238.0,87.9452,88.0094,87.8024,87.8166,14238.0
2016-12-20 11:30:00,123.03,123.03,122.66,122.67,17563.0,87.8523,87.8523,87.5881,87.5953,17563.0
2016-12-20 11:40:00,122.67,122.72,122.53,122.64,23589.0,87.5953,87.631,87.4953,87.5739,23589.0
2016-12-20 11:50:00,122.63,122.63,122.39,122.42,27509.0,87.5667,87.5667,87.3953,87.4168,27509.0
2016-12-20 12:00:00,122.47,122.47,122.35,122.44,4948.0,87.4525,87.4525,87.3668,87.431,4948.0
2016-12-20 12:10:00,122.45,122.53,122.3,122.3,24967.0,87.4382,87.4953,87.3311,87.3311,24967.0
2016-12-20 12:20:00,122.35,122.39,122.24,122.25,5690.0,87.3668,87.3953,87.2882,87.2954,5690.0
2016-12-20 12:30:00,122.26,122.3,122.22,122.23,6844.0,87.3025,87.3311,87.2739,87.2811,6844.0
2016-12-20 12:40:00,122.29,122.34,122.27,122.29,6242.0,87.3239,87.3596,87.3096,87.3239,6242.0
2016-12-20 12:50:00,122.27,122.42,122.24,122.35,9119.0,87.3096,87.4168,87.2882,87.3668,9119.0
2016-12-20 13:00:00,122.37,122.46,122.35,122.36,7744.0,87.3811,87.4453,87.3668,87.3739,7744.0
2016-12-20 13:10:00,122.36,122.46,122.36,122.36,9815.0,87.3739,87.4453,87.3739,87.3739,9815.0
2016-12-20 13:20:00,122.37,122.45,122.35,122.41,18043.0,87.3811,87.4382,87.3668,87.4096,18043.0
2016-12-20 13:30:00,122.37,122.47,122.22,122.22,52356.0,87.3811,87.4525,87.2739,87.2739,52356.0
2016-12-20 13:40:00,122.22,122.28,122.19,122.24,38478.0,87.2739,87.3168,87.2525,87.2882,38478.0
2016-12-20 13:50:00,122.24,122.28,122.22,122.24,10450.0,87.2882,87.3168,87.2739,87.2882,10450.0
2016-12-20 14:00:00,122.25,122.26,122.18,122.2,7595.0,87.2954,87.3025,87.2454,87.2597,7595.0
2016-12-20 14:10:00,122.22,122.25,122.21,122.22,10673.0,87.2739,87.2954,87.2668,87.2739,10673.0
2016-12-20 14:20:00,122.22,122.25,122.16,122.23,9793.0,87.2739,87.2954,87.2311,87.2811,9793.0
2016-12-20 14:30:00,122.22,122.22,122.07,122.16,10251.0,87.2739,87.2739,87.1668,87.2311,10251.0
2016-12-20 14:40:00,122.17,122.28,122.16,122.16,6121.0,87.2382,87.3168,87.2311,87.2311,6121.0
2016-12-20 14:50:00,122.18,122.23,122.13,122.16,8027.0,87.2454,87.2811,87.2097,87.2311,8027.0
2016-12-20 15:00:00,122.18,122.22,122.13,122.14,11753.0,87.2454,87.2739,87.2097,87.2168,11753.0
2016-12-20 15:10:00,122.14,122.17,122.09,122.14,18385.0,87.2168,87.2382,87.1811,87.2168,18385.0
2016-12-20 15:20:00,122.13,122.22,122.0,122.19,17820.0,87.2097,87.2739,87.1168,87.2525,17820.0
2016-12-20 15:30:00,122.25,122.32,122.19,122.3,23464.0,87.2954,87.3453,87.2525,87.3311,23464.0
2016-12-20 15:40:00,122.32,122.36,122.24,122.24,30380.0,87.3453,87.3739,87.2882,87.2882,30380.0
2016-12-20 15:50:00,122.28,122.42,122.17,122.42,96880.0,87.3168,87.4168,87.2382,87.4168,96880.0
2016-12-21 09:30:00,122.46,122.47,121.77,121.82,30364.0,87.4453,87.4525,86.9526,86.9883,30364.0
2016-12-21 09:40:00,121.8,121.94,121.54,121.86,13892.0,86.974,87.074,86.7884,87.0169,13892.0
2016-12-21 09:50:00,121.89,122.02,121.66,121.66,28285.0,87.0383,87.1311,86.8741,86.8741,28285.0
2016-12-21 10:00:00,121.64,121.82,121.5,121.7,17853.0,86.8598,86.9883,86.7598,86.9026,17853.0
2016-12-21 10:10:00,121.7,121.91,121.62,121.91,8223.0,86.9026,87.0526,86.8455,87.0526,8223.0
2016-12-21 10:20:00,121.91,121.93,121.77,121.82,13460.0,87.0526,87.0669,86.9526,86.9883,13460.0
2016-12-21 10:30:00,121.83,121.94,121.79,121.8,22058.0,86.9955,87.074,86.9669,86.974,22058.0
2016-12-21 10:40:00,121.82,121.9,121.82,121.86,19832.0,86.9883,87.0454,86.9883,87.0169,19832.0
2016-12-21 10:50:00,121.86,121.87,121.76,121.84,14650.0,87.0169,87.024,86.9455,87.0026,14650.0
2016-12-21 11:00:00,121.83,121.85,121.77,121.83,15921.0,86.9955,87.0097,86.9526,86.9955,15921.0
2016-12-21 11:10:00,121.8,121.83,121.57,121.63,14753.0,86.974,86.9955,86.8098,86.8526,14753.0
2016-12-21 11:20:00,121.61,121.76,121.61,121.62,15938.0,86.8384,86.9455,86.8384,86.8455,15938.0
2016-12-21 11:30:00,121.64,121.81,121.64,121.79,8518.0,86.8598,86.9812,86.8598,86.9669,8518.0
2016-12-21 11:40:00,121.78,121.78,121.68,121.74,9232.0,86.9597,86.9597,86.8883,86.9312,9232.0
2016-12-21 11:50:00,121.76,121.83,121.7,121.7,22117.0,86.9455,86.9955,86.9026,86.9026,22117.0
2016-12-21 12:00:00,121.68,121.72,121.57,121.64,19353.0,86.8883,86.9169,86.8098,86.8598,19353.0
2016-12-21 12:10:00,121.63,121.73,121.59,121.71,13384.0,86.8526,86.924,86.8241,86.9098,13384.0
2016-12-21 12:20:00,121.72,121.72,121.63,121.69,34222.0,86.9169,86.9169,86.8526,86.8955,34222.0
2016-12-21 12:30:00,121.67,121.69,121.58,121.64,20390.0,86.8812,86.8955,86.8169,86.8598,20390.0
2016-12-21 12:40:00,121.64,121.65,121.56,121.59,13646.0,86.8598,86.8669,86.8027,86.8241,13646.0
2016-12-21 12:50:00,121.63,121.63,121.56,121.61,5474.0,86.8526,86.8526,86.8027,86.8384,5474.0
2016-12-21 13:00:00,121.6,121.67,121.59,121.61,12324.0,86.8312,86.8812,86.8241,86.8384,12324.0
2016-12-21 13:10:00,121.6,121.61,121.52,121.56,10507.0,86.8312,86.8384,86.7741,86.8027,10507.0
2016-12-21 13:20:00,121.56,121.58,121.47,121.57,16647.0,86.8027,86.8169,86.7384,86.8098,16647.0
2016-12-21 13:30:00,121.58,121.59,121.54,121.56,7735.0,86.8169,86.8241,86.7884,86.8027,7735.0
2016-12-21 13:40:00,121.55,121.58,121.51,121.58,6796.0,86.7955,86.8169,86.7669,86.8169,6796.0
2016-12-21 13:50:00,121.58,121.58,121.45,121.47,24815.0,86.8169,86.8169,86.7241,86.7384,24815.0
2016-12-21 14:00:00,121.49,121.58,121.46,121.58,9869.0,86.7527,86.8169,86.7312,86.8169,9869.0
2016-12-21 14:10:00,121.56,121.6,121.46,121.47,17028.0,86.8027,86.8312,86.7312,86.7384,17028.0
2016-12-21 14:20:00,121.48,121.58,121.47,121.48,19756.0,86.7455,86.8169,86.7384,86.7455,19756.0
2016-12-21 14:30:00,121.48,121.59,121.4,121.44,21214.0,86.7455,86.8241,86.6884,86.717,21214.0
2016-12-21 14:40:00,121.45,121.51,121.43,121.49,9708.0,86.7241,86.7669,86.7098,86.7527,9708.0
2016-12-21 14:50:00,121.51,121.55,121.49,121.51,14764.0,86.7669,86.7955,86.7527,86.7669,14764.0
2016-12-21 15:00:00,121.51,121.6,121.41,121.44,21818.0,86.7669,86.8312,86.6955,86.717,21818.0
2016-12-21 15:10:00,121.44,121.49,121.4,121.47,14785.0,86.717,86.7527,86.6884,86.7384,14785.0
2016-12-21 15:20:00,121.47,121.47,121.34,121.37,25704.0,86.7384,86.7384,86.6456,86.667,25704.0
2016-12-21 15:30:00,121.38,121.39,121.23,121.28,31002.0,86.6741,86.6813,86.567,86.6027,31002.0
2016-12-21 15:40:00,121.29,121.33,121.25,121.31,31778.0,86.6099,86.6384,86.5813,86.6241,31778.0
2016-12-21 15:50:00,121.27,121.28,121.17,121.19,94423.0,86.5956,86.6027,86.5242,86.5384,94423.0
2016-12-22 09:30:00,121.32,121.32,120.43,120.57,49010.0,86.6313,86.6313,85.9957,86.0957,49010.0
2016-12-22 09:40:00,120.55,120.57,120.27,120.52,34952.0,86.0814,86.0957,85.8815,86.06,34952.0
2016-12-22 09:50:00,120.54,120.65,120.48,120.5,34975.0,86.0743,86.1528,86.0315,86.0457,34975.0
2016-12-22 10:00:00,120.5,120.66,120.46,120.53,39289.0,86.0457,86.16,86.0172,86.0672,39289.0
2016-12-22 10:10:00,120.53,120.62,120.5,120.6,28611.0,86.0672,86.1314,86.0457,86.1171,28611.0
2016-12-22 10:20:00,120.61,120.66,120.56,120.56,21206.0,86.1243,86.16,86.0886,86.0886,21206.0
2016-12-22 10:30:00,120.59,120.59,120.37,120.4,22909.0,86.11,86.11,85.9529,85.9743,22909.0
2016-12-22 10:40:00,120.41,120.49,120.36,120.44,19312.0,85.9815,86.0386,85.9458,86.0029,19312.0
2016-12-22 10:50:00,120.43,120.52,120.36,120.4,20893.0,85.9957,86.06,85.9458,85.9743,20893.0
2016-12-22 11:00:00,120.43,120.65,120.41,120.63,28496.0,85.9957,86.1528,85.9815,86.1386,28496.0
2016-12-22 11:10:00,120.64,120.65,120.49,120.49,14724.0,86.1457,86.1528,86.0386,86.0386,14724.0
2016-12-22 11:20:00,120.49,120.49,120.22,120.22,22198.0,86.0386,86.0386,85.8458,85.8458,22198.0
2016-12-22 11:30:00,120.23,120.24,120.05,120.05,31518.0,85.8529,85.8601,85.7244,85.7244,31518.0
2016-12-22 11:40:00,120.06,120.09,119.93,119.95,44662.0,85.7315,85.753,85.6387,85.653,44662.0
2016-12-22 11:50:00,119.95,120.17,119.94,120.11,24040.0,85.653,85.8101,85.6459,85.7672,24040.0
2016-12-22 12:00:00,120.1,120.38,120.09,120.38,15208.0,85.7601,85.96,85.753,85.96,15208.0
2016-12-22 12:10:00,120.34,120.42,120.31,120.39,20765.0,85.9315,85.9886,85.9101,85.9672,20765.0
2016-12-22 12:20:00,120.39,120.42,120.29,120.38,14327.0,85.9672,85.9886,85.8958,85.96,14327.0
2016-12-22 12:30:00,120.37,120.38,120.24,120.36,12045.0,85.9529,85.96,85.8601,85.9458,12045.0
2016-12-22 12:40:00,120.38,120.4,120.28,120.28,18412.0,85.96,85.9743,85.8886,85.8886,18412.0
2016-12-22 12:50:00,120.26,120.29,120.09,120.14,19554.0,85.8744,85.8958,85.753,85.7887,19554.0
2016-12-22 13:00:00,120.14,120.38,120.13,120.3,23958.0,85.7887,85.96,85.7815,85.9029,23958.0
2016-12-22 13:10:00,120.29,120.33,120.2,120.32,15353.0,85.8958,85.9243,85.8315,85.9172,15353.0
2016-12-22 13:20:00,120.33,120.49,120.31,120.49,15931.0,85.9243,86.0386,85.9101,86.0386,15931.0
2016-12-22 13:30:00,120.47,120.5,120.36,120.49,32564.0,86.0243,86.0457,85.9458,86.0386,32564.0
2016-12-22 13:40:00,120.49,120.74,120.45,120.74,23597.0,86.0386,86.2171,86.01,86.2171,23597.0
2016-12-22 13:50:00,120.77,120.88,120.66,120.72,24278.0,86.2385,86.3171,86.16,86.2028,24278.0
2016-12-22 14:00:00,120.71,120.86,120.67,120.86,14173.0,86.1957,86.3028,86.1671,86.3028,14173.0
2016-12-22 14:10:00,120.84,120.92,120.78,120.86,18831.0,86.2885,86.3456,86.2457,86.3028,18831.0
2016-12-22 14:20:00,120.86,121.0,120.85,120.98,53257.0,86.3028,86.4028,86.2957,86.3885,53257.0
2016-12-22 14:30:00,120.99,120.99,120.8,120.84,29590.0,86.3956,86.3956,86.26,86.2885,29590.0
2016-12-22 14:40:00,120.83,120.83,120.6,120.67,25581.0,86.2814,86.2814,86.1171,86.1671,25581.0
2016-12-22 14:50:00,120.69,120.69,120.55,120.55,18998.0,86.1814,86.1814,86.0814,86.0814,18998.0
2016-12-22 15:00:00,120.57,120.75,120.56,120.75,28828.0,86.0957,86.2243,86.0886,86.2243,28828.0
2016-12-22 15:10:00,120.75,120.8,120.71,120.78,22754.0,86.2243,86.26,86.1957,86.2457,22754.0
2016-12-22 15:20:00,120.78,120.88,120.65,120.67,1089366.0,86.2457,86.3171,86.1528,86.1671,1089366.0
2016-12-22 15:30:00,120.66,120.69,120.51,120.68,71174.0,86.16,86.1814,86.0529,86.1743,71174.0
2016-12-22 15:40:00,120.67,120.72,120.56,120.59,60515.0,86.1671,86.2028,86.0886,86.11,60515.0
2016-12-22 15:50:00,120.59,120.72,120.51,120.69,187211.0,86.11,86.2028,86.0529,86.1814,187211.0
2016-12-23 09:30:00,117.21,117.33,116.12,116.56,116348.0,86.0229,86.111,85.223,85.5459,116348.0
2016-12-23 09:40:00,116.7,116.95,116.48,116.83,78136.0,85.6486,85.8321,85.4872,85.744,78136.0
2016-12-23 09:50:00,116.84,117.0,116.61,116.71,44720.0,85.7514,85.8688,85.5826,85.656,44720.0
2016-12-23 10:00:00,116.69,116.77,116.44,116.54,54552.0,85.6413,85.7,85.4578,85.5312,54552.0
2016-12-23 10:10:00,116.54,116.62,116.35,116.41,44276.0,85.5312,85.5899,85.3918,85.4358,44276.0
2016-12-23 10:20:00,116.43,116.43,116.26,116.3,27371.0,85.4505,85.4505,85.3257,85.3551,27371.0
2016-12-23 10:30:00,116.3,116.41,116.23,116.29,34774.0,85.3551,85.4358,85.3037,85.3477,34774.0
2016-12-23 10:40:00,116.29,116.33,116.23,116.26,19408.0,85.3477,85.3771,85.3037,85.3257,19408.0
2016-12-23 10:50:00,116.3,116.42,116.27,116.42,28602.0,85.3551,85.4431,85.333,85.4431,28602.0
2016-12-23 11:00:00,116.4,116.43,116.2,116.23,29473.0,85.4285,85.4505,85.2817,85.3037,29473.0
2016-12-23 11:10:00,116.23,116.34,116.13,116.24,27541.0,85.3037,85.3844,85.2303,85.311,27541.0
2016-12-23 11:20:00,116.24,116.24,115.98,115.99,36128.0,85.311,85.311,85.1202,85.1275,36128.0
2016-12-23 11:30:00,115.99,116.01,115.76,115.76,34340.0,85.1275,85.1422,84.9587,84.9587,34340.0
2016-12-23 11:40:00,115.77,115.9,115.76,115.87,44226.0,84.9661,85.0615,84.9587,85.0395,44226.0
2016-12-23 11:50:00,115.86,116.03,115.73,115.88,67269.0,85.0321,85.1569,84.9367,85.0468,67269.0
2016-12-23 12:00:00,115.89,115.94,115.76,115.91,32936.0,85.0542,85.0908,84.9587,85.0688,32936.0
2016-12-23 12:10:00,115.93,116.07,115.86,115.86,21278.0,85.0835,85.1863,85.0321,85.0321,21278.0
2016-12-23 12:20:00,115.88,115.93,115.82,115.93,18407.0,85.0468,85.0835,85.0028,85.0835,18407.0
2016-12-23 12:30:00,115.94,115.97,115.7,115.9,41693.0,85.0908,85.1129,84.9147,85.0615,41693.0
2016-12-23 12:40:00,115.91,116.02,115.9,115.94,21260.0,85.0688,85.1496,85.0615,85.0908,21260.0
2016-12-23 12:50:00,115.95,116.02,115.94,115.96,11106.0,85.0982,85.1496,85.0908,85.1055,11106.0
2016-12-23 13:00:00,115.97,116.0,115.87,115.98,22722.0,85.1129,85.1349,85.0395,85.1202,22722.0
2016-12-23 13:10:00,115.98,116.13,115.93,116.12,17421.0,85.1202,85.2303,85.0835,85.223,17421.0
2016-12-23 13:20:00,116.12,116.24,116.04,116.23,11760.0,85.223,85.311,85.1642,85.3037,11760.0
2016-12-23 13:30:00,116.23,116.27,116.11,116.26,22736.0,85.3037,85.333,85.2156,85.3257,22736.0
2016-12-23 13:40:00,116.25,116.35,116.25,116.3,15084.0,85.3184,85.3918,85.3184,85.3551,15084.0
2016-12-23 13:50:00,116.26,116.31,116.2,116.22,10885.0,85.3257,85.3624,85.2817,85.2963,10885.0
2016-12-23 14:00:00,116.24,116.44,116.24,116.41,14164.0,85.311,85.4578,85.311,85.4358,14164.0
2016-12-23 14:10:00,116.4,116.43,116.31,116.43,19729.0,85.4285,85.4505,85.3624,85.4505,19729.0
2016-12-23 14:20:00,116.44,116.45,116.29,116.43,19934.0,85.4578,85.4651,85.3477,85.4505,19934.0
2016-12-23 14:30:00,116.44,116.62,116.44,116.62,21217.0,85.4578,85.5899,85.4578,85.5899,21217.0
2016-12-23 14:40:00,116.62,116.79,116.61,116.77,9926.0,85.5899,85.7147,85.5826,85.7,9926.0
2016-12-23 14:50:00,116.77,116.86,116.75,116.85,16137.0,85.7,85.7661,85.6853,85.7587,16137.0
2016-12-23 15:00:00,116.84,116.85,116.74,116.84,15190.0,85.7514,85.7587,85.678,85.7514,15190.0
2016-12-23 15:10:00,116.84,116.95,116.81,116.88,28268.0,85.7514,85.8321,85.7294,85.7807,28268.0
2016-12-23 15:20:00,116.88,117.04,116.88,117.04,24386.0,85.7807,85.8982,85.7807,85.8982,24386.0
2016-12-23 15:30:00,117.04,117.04,116.86,116.87,37630.0,85.8982,85.8982,85.7661,85.7734,37630.0
2016-12-23 15:40:00,116.86,116.96,116.85,116.9,42597.0,85.7661,85.8394,85.7587,85.7954,42597.0
2016-12-23 15:50:00,116.91,117.02,116.88,116.92,115745.0,85.8028,85.8835,85.7807,85.8101,115745.0
2016-12-27 09:30:00,116.88,116.98,116.58,116.96,19926.0,85.7807,85.8541,85.5606,85.8394,19926.0
2016-12-27 09:40:00,116.98,117.02,116.7,116.95,10880.0,85.8541,85.8835,85.6486,85.8321,10880.0
2016-12-27 09:50:00,116.94,117.2,116.91,116.93,23497.0,85.8248,86.0156,85.8028,85.8174,23497.0
2016-12-27 10:00:00,116.95,117.17,116.95,117.12,17707.0,85.8321,85.9936,85.8321,85.9569,17707.0
2016-12-27 10:10:00,117.15,117.15,116.92,116.94,22956.0,85.9789,85.9789,85.8101,85.8248,22956.0
2016-12-27 10:20:00,116.91,116.94,116.57,116.7,31053.0,85.8028,85.8248,85.5532,85.6486,31053.0
2016-12-27 10:30:00,116.7,116.87,116.59,116.82,32350.0,85.6486,85.7734,85.5679,85.7367,32350.0
2016-12-27 10:40:00,116.86,116.95,116.75,116.85,16926.0,85.7661,85.8321,85.6853,85.7587,16926.0
2016-12-27 10:50:00,116.86,116.93,116.81,116.83,12553.0,85.7661,85.8174,85.7294,85.744,12553.0
2016-12-27 11:00:00,116.81,116.81,116.64,116.64,21481.0,85.7294,85.7294,85.6046,85.6046,21481.0
2016-12-27 11:10:00,116.63,116.66,116.58,116.58,12051.0,85.5973,85.6193,85.5606,85.5606,12051.0
2016-12-27 11:20:00,116.56,116.58,116.48,116.48,11731.0,85.5459,85.5606,85.4872,85.4872,11731.0
2016-12-27 11:30:00,116.51,116.58,116.49,116.57,4950.0,85.5092,85.5606,85.4945,85.5532,4950.0
2016-12-27 11:40:00,116.57,116.65,116.5,116.52,9105.0,85.5532,85.6119,85.5018,85.5165,9105.0
2016-12-27 11:50:00,116.52,116.59,116.51,116.58,10147.0,85.5165,85.5679,85.5092,85.5606,10147.0
2016-12-27 12:00:00,116.55,116.6,116.52,116.58,11232.0,85.5385,85.5752,85.5165,85.5606,11232.0
2016-12-27 12:10:00,116.58,116.69,116.55,116.67,9614.0,85.5606,85.6413,85.5385,85.6266,9614.0
2016-12-27 12:20:00,116.67,116.76,116.67,116.76,9358.0,85.6266,85.6927,85.6266,85.6927,9358.0
2016-12-27 12:30:00,116.78,116.84,116.69,116.72,9808.0,85.7073,85.7514,85.6413,85.6633,9808.0
2016-12-27 12:40:00,116.74,116.8,116.73,116.8,10911.0,85.678,85.722,85.6706,85.722,10911.0
2016-12-27 12:50:00,116.8,116.81,116.73,116.74,9055.0,85.722,85.7294,85.6706,85.678,9055.0
2016-12-27 13:00:00,116.75,116.81,116.68,116.8,5859.0,85.6853,85.7294,85.6339,85.722,5859.0
2016-12-27 13:10:00,116.8,116.83,116.71,116.72,6700.0,85.722,85.744,85.656,85.6633,6700.0
2016-12-27 13:20:00,116.73,116.85,116.71,116.8,19070.0,85.6706,85.7587,85.656,85.722,19070.0
2016-12-27 13:30:00,116.8,116.88,116.77,116.86,15498.0,85.722,85.7807,85.7,85.7661,15498.0
2016-12-27 13:40:00,116.84,116.87,116.78,116.83,14155.0,85.7514,85.7734,85.7073,85.744,14155.0
2016-12-27 13:50:00,116.83,116.87,116.76,116.79,15298.0,85.744,85.7734,85.6927,85.7147,15298.0
2016-12-27 14:00:00,116.78,116.8,116.72,116.74,10321.0,85.7073,85.722,85.6633,85.678,10321.0
2016-12-27 14:10:00,116.77,116.84,116.73,116.82,11804.0,85.7,85.7514,85.6706,85.7367,11804.0
2016-12-27 14:20:00,116.82,116.84,116.76,116.81,19974.0,85.7367,85.7514,85.6927,85.7294,19974.0
2016-12-27 14:30:00,116.81,116.82,116.74,116.76,24453.0,85.7294,85.7367,85.678,85.6927,24453.0
2016-12-27 14:40:00,116.74,116.82,116.71,116.8,14841.0,85.678,85.7367,85.656,85.722,14841.0
2016-12-27 14:50:00,116.79,116.84,116.72,116.75,23053.0,85.7147,85.7514,85.6633,85.6853,23053.0
2016-12-27 15:00:00,116.75,116.82,116.73,116.79,21190.0,85.6853,85.7367,85.6706,85.7147,21190.0
2016-12-27 15:10:00,116.79,116.82,116.68,116.69,34971.0,85.7147,85.7367,85.6339,85.6413,34971.0
2016-12-27 15:20:00,116.69,116.79,116.69,116.79,25342.0,85.6413,85.7147,85.6413,85.7147,25342.0
2016-12-27 15:30:00,116.79,116.79,116.68,116.7,40751.0,85.7147,85.7147,85.6339,85.6486,40751.0
2016-12-27 15:40:00,116.71,116.72,116.6,116.66,43523.0,85.656,85.6633,85.5752,85.6193,43523.0
2016-12-27 15:50:00,116.68,116.72,116.65,116.69,71539.0,85.6339,85.6633,85.6119,85.6413,71539.0
2016-12-28 09:30:00,116.78,117.23,116.61,116.61,33116.0,85.7073,86.0376,85.5826,85.5826,33116.0
2016-12-28 09:40:00,116.66,116.81,116.48,116.81,18680.0,85.6193,85.7294,85.4872,85.7294,18680.0
2016-12-28 09:50:00,116.8,116.85,116.44,116.53,15474.0,85.722,85.7587,85.4578,85.5239,15474.0
2016-12-28 10:00:00,116.49,116.67,116.44,116.57,12557.0,85.4945,85.6266,85.4578,85.5532,12557.0
2016-12-28 10:10:00,116.56,116.66,116.53,116.55,15393.0,85.5459,85.6193,85.5239,85.5385,15393.0
2016-12-28 10:20:00,116.58,116.61,116.22,116.29,15255.0,85.5606,85.5826,85.2963,85.3477,15255.0
2016-12-28 10:30:00,116.31,116.32,116.13,116.13,17196.0,85.3624,85.3697,85.2303,85.2303,17196.0
2016-12-28 10:40:00,116.13,116.22,116.11,116.17,16303.0,85.2303,85.2963,85.2156,85.2596,16303.0
2016-12-28 10:50:00,116.19,116.26,116.09,116.24,8994.0,85.2743,85.3257,85.2009,85.311,8994.0
2016-12-28 11:00:00,116.26,116.41,116.25,116.41,12790.0,85.3257,85.4358,85.3184,85.4358,12790.0
2016-12-28 11:10:00,116.39,116.39,116.23,116.33,14831.0,85.4211,85.4211,85.3037,85.3771,14831.0
2016-12-28 11:20:00,116.33,116.49,116.32,116.46,10843.0,85.3771,85.4945,85.3697,85.4725,10843.0
2016-12-28 11:30:00,116.46,116.5,116.41,116.49,13291.0,85.4725,85.5018,85.4358,85.4945,13291.0
2016-12-28 11:40:00,116.47,116.49,116.42,116.42,6070.0,85.4798,85.4945,85.4431,85.4431,6070.0
2016-12-28 11:50:00,116.43,116.43,116.31,116.34,10465.0,85.4505,85.4505,85.3624,85.3844,10465.0
2016-12-28 12:00:00,116.34,116.35,116.16,116.18,14561.0,85.3844,85.3918,85.2523,85.267,14561.0
2016-12-28 12:10:00,116.16,116.22,115.96,116.0,12717.0,85.2523,85.2963,85.1055,85.1349,12717.0
2016-12-28 12:20:00,115.97,116.08,115.92,116.07,13457.0,85.1129,85.1936,85.0762,85.1863,13457.0
2016-12-28 12:30:00,116.07,116.13,116.01,116.13,7962.0,85.1863,85.2303,85.1422,85.2303,7962.0
2016-12-28 12:40:00,116.13,116.15,115.85,115.89,15717.0,85.2303,85.245,85.0248,85.0542,15717.0
2016-12-28 12:50:00,115.89,116.01,115.88,115.98,12968.0,85.0542,85.1422,85.0468,85.1202,12968.0
2016-12-28 13:00:00,115.99,116.06,115.94,116.02,8316.0,85.1275,85.1789,85.0908,85.1496,8316.0
2016-12-28 13:10:00,116.05,116.15,116.04,116.15,7500.0,85.1716,85.245,85.1642,85.245,7500.0
2016-12-28 13:20:00,116.16,116.16,116.02,116.06,15784.0,85.2523,85.2523,85.1496,85.1789,15784.0
2016-12-28 13:30:00,116.07,116.12,116.06,116.09,8352.0,85.1863,85.223,85.1789,85.2009,8352.0
2016-12-28 13:40:00,116.08,116.14,116.05,116.05,7904.0,85.1936,85.2376,85.1716,85.1716,7904.0
2016-12-28 13:50:00,116.09,116.13,116.04,116.05,9620.0,85.2009,85.2303,85.1642,85.1716,9620.0
2016-12-28 14:00:00,116.04,116.07,115.91,115.91,14563.0,85.1642,85.1863,85.0688,85.0688,14563.0
2016-12-28 14:10:00,115.91,115.93,115.8,115.84,15210.0,85.0688,85.0835,84.9881,85.0175,15210.0
2016-12-28 14:20:00,115.84,115.86,115.79,115.85,14403.0,85.0175,85.0321,84.9808,85.0248,14403.0
2016-12-28 14:30:00,115.85,116.01,115.82,115.96,15857.0,85.0248,85.1422,85.0028,85.1055,15857.0
2016-12-28 14:40:00,115.96,115.99,115.87,115.96,11770.0,85.1055,85.1275,85.0395,85.1055,11770.0
2016-12-28 14:50:00,115.95,116.0,115.87,116.0,13129.0,85.0982,85.1349,85.0395,85.1349,13129.0
2016-12-28 15:00:00,115.99,116.13,115.96,116.05,18345.0,85.1275,85.2303,85.1055,85.1716,18345.0
2016-12-28 15:10:00,116.03,116.09,115.99,116.02,16955.0,85.1569,85.2009,85.1275,85.1496,16955.0
2016-12-28 15:20:00,116.02,116.04,116.0,116.02,15373.0,85.1496,85.1642,85.1349,85.1496,15373.0
2016-12-28 15:30:00,116.03,116.14,116.02,116.09,21699.0,85.1569,85.2376,85.1496,85.2009,21699.0
2016-12-28 15:40:00,116.07,116.12,115.99,116.04,26320.0,85.1863,85.223,85.1275,85.1642,26320.0
2016-12-28 15:50:00,116.04,116.08,115.92,115.96,46251.0,85.1642,85.1936,85.0762,85.1055,46251.0
2016-12-29 09:30:00,115.88,116.32,115.7,115.78,34181.0,85.0468,85.3697,84.9147,84.9734,34181.0
2016-12-29 09:40:00,115.78,115.87,115.56,115.61,12538.0,84.9734,85.0395,84.812,84.8487,12538.0
2016-12-29 09:50:00,115.55,115.73,115.5,115.65,14046.0,84.8046,84.9367,84.7679,84.878,14046.0
2016-12-29 10:00:00,115.67,115.9,115.62,115.66,13591.0,84.8927,85.0615,84.856,84.8854,13591.0
2016-12-29 10:10:00,115.67,115.77,115.6,115.74,10779.0,84.8927,84.9661,84.8413,84.9441,10779.0
2016-12-29 10:20:00,115.74,115.79,115.62,115.62,9797.0,84.9441,84.9808,84.856,84.856,9797.0
2016-12-29 10:30:00,115.6,115.72,115.52,115.52,9260.0,84.8413,84.9294,84.7826,84.7826,9260.0
2016-12-29 10:40:00,115.54,115.59,115.35,115.35,7310.0,84.7973,84.834,84.6578,84.6578,7310.0
2016-12-29 10:50:00,115.27,115.42,115.22,115.26,8129.0,84.5991,84.7092,84.5624,84.5918,8129.0
2016-12-29 11:00:00,115.34,115.48,115.33,115.4,17209.0,84.6505,84.7532,84.6432,84.6945,17209.0
2016-12-29 11:10:00,115.4,115.53,115.4,115.5,8510.0,84.6945,84.7899,84.6945,84.7679,8510.0
2016-12-29 11:20:00,115.5,115.52,115.35,115.35,9983.0,84.7679,84.7826,84.6578,84.6578,9983.0
2016-12-29 11:30:00,115.34,115.43,115.33,115.34,7745.0,84.6505,84.7165,84.6432,84.6505,7745.0
2016-12-29 11:40:00,115.33,115.42,115.26,115.26,6295.0,84.6432,84.7092,84.5918,84.5918,6295.0
2016-12-29 11:50:00,115.24,115.42,115.19,115.38,10491.0,84.5771,84.7092,84.5404,84.6799,10491.0
2016-12-29 12:00:00,115.4,115.4,115.28,115.32,14305.0,84.6945,84.6945,84.6065,84.6358,14305.0
2016-12-29 12:10:00,115.28,115.36,115.22,115.36,7577.0,84.6065,84.6652,84.5624,84.6652,7577.0
2016-12-29 12:20:00,115.34,115.48,115.33,115.43,6074.0,84.6505,84.7532,84.6432,84.7165,6074.0
2016-12-29 12:30:00,115.44,115.51,115.33,115.33,14258.0,84.7239,84.7753,84.6432,84.6432,14258.0
2016-12-29 12:40:00,115.32,115.4,115.28,115.35,8565.0,84.6358,84.6945,84.6065,84.6578,8565.0
2016-12-29 12:50:00,115.34,115.41,115.28,115.28,6500.0,84.6505,84.7019,84.6065,84.6065,6500.0
2016-12-29 13:00:00,115.28,115.34,115.21,115.28,8137.0,84.6065,84.6505,84.5551,84.6065,8137.0
2016-12-29 13:10:00,115.28,115.38,115.28,115.31,4850.0,84.6065,84.6799,84.6065,84.6285,4850.0
2016-12-29 13:20:00,115.33,115.4,115.33,115.35,11464.0,84.6432,84.6945,84.6432,84.6578,11464.0
2016-12-29 13:30:00,115.35,115.35,115.28,115.29,7646.0,84.6578,84.6578,84.6065,84.6138,7646.0
2016-12-29 13:40:00,115.3,115.33,115.26,115.33,5961.0,84.6211,84.6432,84.5918,84.6432,5961.0
2016-12-29 13:50:00,115.32,115.34,115.27,115.34,6441.0,84.6358,84.6505,84.5991,84.6505,6441.0
2016-12-29 14:00:00,115.33,115.42,115.33,115.37,15543.0,84.6432,84.7092,84.6432,84.6725,15543.0
2016-12-29 14:10:00,115.4,115.42,115.35,115.39,14162.0,84.6945,84.7092,84.6578,84.6872,14162.0
2016-12-29 14:20:00,115.39,115.44,115.36,115.38,11586.0,84.6872,84.7239,84.6652,84.6799,11586.0
2016-12-29 14:30:00,115.35,115.4,115.28,115.36,10050.0,84.6578,84.6945,84.6065,84.6652,10050.0
2016-12-29 14:40:00,115.32,115.4,115.27,115.32,16420.0,84.6358,84.6945,84.5991,84.6358,16420.0
2016-12-29 14:50:00,115.3,115.34,115.27,115.29,6975.0,84.6211,84.6505,84.5991,84.6138,6975.0
2016-12-29 15:00:00,115.3,115.43,115.3,115.42,12489.0,84.6211,84.7165,84.6211,84.7092,12489.0
2016-12-29 15:10:00,115.41,115.56,115.4,115.53,14771.0,84.7019,84.812,84.6945,84.7899,14771.0
2016-12-29 15:20:00,115.55,115.61,115.52,115.55,12197.0,84.8046,84.8487,84.7826,84.8046,12197.0
2016-12-29 15:30:00,115.52,115.61,115.46,115.51,13372.0,84.7826,84.8487,84.7386,84.7753,13372.0
2016-12-29 15:40:00,115.52,115.52,115.37,115.48,23973.0,84.7826,84.7826,84.6725,84.7532,23973.0
2016-12-29 15:50:00,115.48,115.59,115.46,115.59,110351.0,84.7532,84.834,84.7386,84.834,110351.0
2016-12-30 09:30:00,116.07,116.48,115.66,115.67,43687.0,85.1863,85.4872,84.8854,84.8927,43687.0
2016-12-30 09:40:00,115.7,115.81,115.65,115.68,15729.0,84.9147,84.9954,84.878,84.9,15729.0
2016-12-30 09:50:00,115.71,115.74,115.41,115.55,14816.0,84.922,84.9441,84.7019,84.8046,14816.0
2016-12-30 10:00:00,115.51,115.52,115.2,115.39,10404.0,84.7753,84.7826,84.5477,84.6872,10404.0
2016-12-30 10:10:00,115.4,115.4,115.2,115.24,14130.0,84.6945,84.6945,84.5477,84.5771,14130.0
2016-12-30 10:20:00,115.24,115.24,114.9,114.92,22671.0,84.5771,84.5771,84.3276,84.3422,22671.0
2016-12-30 10:30:00,114.95,115.22,114.92,115.22,9285.0,84.3643,84.5624,84.3422,84.5624,9285.0
2016-12-30 10:40:00,115.22,115.22,115.1,115.19,5569.0,84.5624,84.5624,84.4744,84.5404,5569.0
2016-12-30 10:50:00,115.19,115.23,115.16,115.18,7368.0,84.5404,84.5698,84.5184,84.5331,7368.0
2016-12-30 11:00:00,115.15,115.22,115.14,115.17,6151.0,84.5111,84.5624,84.5037,84.5257,6151.0
2016-12-30 11:10:00,115.19,115.21,115.05,115.19,4673.0,84.5404,84.5551,84.4377,84.5404,4673.0
2016-12-30 11:20:00,115.17,115.31,115.15,115.27,7804.0,84.5257,84.6285,84.5111,84.5991,7804.0
2016-12-30 11:30:00,115.29,115.36,115.26,115.26,6881.0,84.6138,84.6652,84.5918,84.5918,6881.0
2016-12-30 11:40:00,115.3,115.5,115.26,115.45,7806.0,84.6211,84.7679,84.5918,84.7312,7806.0
2016-12-30 11:50:00,115.46,115.49,115.45,115.47,4292.0,84.7386,84.7606,84.7312,84.7459,4292.0
2016-12-30 12:00:00,115.46,115.48,115.38,115.48,5468.0,84.7386,84.7532,84.6799,84.7532,5468.0
2016-12-30 12:10:00,115.5,115.5,115.42,115.42,13264.0,84.7679,84.7679,84.7092,84.7092,13264.0
2016-12-30 12:20:00,115.43,115.48,115.43,115.44,6655.0,84.7165,84.7532,84.7165,84.7239,6655.0
2016-12-30 12:30:00,115.42,115.44,115.31,115.31,4356.0,84.7092,84.7239,84.6285,84.6285,4356.0
2016-12-30 12:40:00,115.34,115.38,115.27,115.32,9278.0,84.6505,84.6799,84.5991,84.6358,9278.0
2016-12-30 12:50:00,115.26,115.33,115.23,115.27,5491.0,84.5918,84.6432,84.5698,84.5991,5491.0
2016-12-30 13:00:00,115.3,115.39,115.29,115.35,12137.0,84.6211,84.6872,84.6138,84.6578,12137.0
2016-12-30 13:10:00,115.39,115.39,115.29,115.31,10388.0,84.6872,84.6872,84.6138,84.6285,10388.0
2016-12-30 13:20:00,115.31,115.37,115.26,115.35,13171.0,84.6285,84.6725,84.5918,84.6578,13171.0
2016-12-30 13:30:00,115.36,115.38,115.31,115.37,4165.0,84.6652,84.6799,84.6285,84.6725,4165.0
2016-12-30 13:40:00,115.34,115.37,115.23,115.23,6885.0,84.6505,84.6725,84.5698,84.5698,6885.0
2016-12-30 13:50:00,115.21,115.3,115.18,115.21,3437.0,84.5551,84.6211,84.5331,84.5551,3437.0
2016-12-30 14:00:00,115.21,115.28,115.2,115.22,3700.0,84.5551,84.6065,84.5477,84.5624,3700.0
2016-12-30 14:10:00,115.25,115.28,115.19,115.26,5711.0,84.5844,84.6065,84.5404,84.5918,5711.0
2016-12-30 14:20:00,115.25,115.28,115.17,115.21,3114.0,84.5844,84.6065,84.5257,84.5551,3114.0
2016-12-30 14:30:00,115.2,115.31,115.18,115.3,6500.0,84.5477,84.6285,84.5331,84.6211,6500.0
2016-12-30 14:40:00,115.28,115.28,115.09,115.09,7531.0,84.6065,84.6065,84.467,84.467,7531.0
2016-12-30 14:50:00,115.06,115.09,114.92,115.05,8316.0,84.445,84.467,84.3422,84.4377,8316.0
2016-12-30 15:00:00,115.09,115.17,115.02,115.13,5094.0,84.467,84.5257,84.4156,84.4964,5094.0
2016-12-30 15:10:00,115.13,115.26,115.12,115.23,4442.0,84.4964,84.5918,84.489,84.5698,4442.0
2016-12-30 15:20:00,115.22,115.26,115.17,115.25,6273.0,84.5624,84.5918,84.5257,84.5844,6273.0
2016-12-30 15:30:00,115.26,115.33,115.11,115.11,9841.0,84.5918,84.6432,84.4817,84.4817,9841.0
2016-12-30 15:40:00,115.13,115.2,115.03,115.18,16385.0,84.4964,84.5477,84.423,84.5331,16385.0
2016-12-30 15:50:00,115.15,115.42,115.04,115.36,110126.0,84.5111,84.7092,84.4303,84.6652,110126.0
2017-01-03 09:30:00,116.16,116.28,115.51,115.8,71270.0,85.2523,85.3404,84.7753,84.9881,71270.0
2017-01-03 09:40:00,115.82,115.86,115.11,115.16,45991.0,85.0028,85.0321,84.4817,84.5184,45991.0
2017-01-03 09:50:00,115.11,115.11,114.85,114.93,22548.0,84.4817,84.4817,84.2909,84.3496,22548.0
2017-01-03 10:00:00,114.96,115.08,114.84,114.98,71450.0,84.3716,84.4597,84.2835,84.3863,71450.0
2017-01-03 10:10:00,114.97,115.09,114.79,114.84,44992.0,84.3789,84.467,84.2468,84.2835,44992.0
2017-01-03 10:20:00,114.84,114.86,114.57,114.57,39548.0,84.2835,84.2982,84.0854,84.0854,39548.0
2017-01-03 10:30:00,114.61,114.66,114.1,114.13,96898.0,84.1147,84.1514,83.7404,83.7625,96898.0
2017-01-03 10:40:00,114.15,114.33,114.11,114.11,69612.0,83.7771,83.9092,83.7478,83.7478,69612.0
2017-01-03 10:50:00,114.11,114.19,113.83,113.83,38501.0,83.7478,83.8065,83.5423,83.5423,38501.0
2017-01-03 11:00:00,113.83,113.86,113.63,113.76,49767.0,83.5423,83.5643,83.3955,83.4909,49767.0
2017-01-03 11:10:00,113.77,114.01,113.71,113.76,114361.0,83.4982,83.6744,83.4542,83.4909,114361.0
2017-01-03 11:20:00,113.79,113.91,113.66,113.7,38819.0,83.5129,83.601,83.4175,83.4469,38819.0
2017-01-03 11:30:00,113.7,113.8,113.62,113.78,28284.0,83.4469,83.5203,83.3882,83.5056,28284.0
2017-01-03 11:40:00,113.74,113.77,113.53,113.73,39715.0,83.4762,83.4982,83.3221,83.4689,39715.0
2017-01-03 11:50:00,113.73,113.95,113.71,113.89,29783.0,83.4689,83.6303,83.4542,83.5863,29783.0
2017-01-03 12:00:00,113.88,113.94,113.73,113.87,27699.0,83.579,83.623,83.4689,83.5716,27699.0
2017-01-03 12:10:00,113.87,113.94,113.63,113.71,14998.0,83.5716,83.623,83.3955,83.4542,14998.0
2017-01-03 12:20:00,113.72,113.8,113.62,113.69,57862.0,83.4615,83.5203,83.3882,83.4395,57862.0
2017-01-03 12:30:00,113.69,113.82,113.56,113.6,23561.0,83.4395,83.5349,83.3441,83.3735,23561.0
2017-01-03 12:40:00,113.6,113.61,113.27,113.36,29840.0,83.3735,83.3808,83.1313,83.1973,29840.0
2017-01-03 12:50:00,113.35,113.66,113.35,113.5,29620.0,83.19,83.4175,83.19,83.3001,29620.0
2017-01-03 13:00:00,113.51,113.62,113.42,113.45,15951.0,83.3074,83.3882,83.2414,83.2634,15951.0
2017-01-03 13:10:00,113.44,113.56,113.4,113.48,16754.0,83.256,83.3441,83.2267,83.2854,16754.0
2017-01-03 13:20:00,113.48,113.68,113.48,113.64,12100.0,83.2854,83.4322,83.2854,83.4028,12100.0
2017-01-03 13:30:00,113.64,113.74,113.58,113.6,16331.0,83.4028,83.4762,83.3588,83.3735,16331.0
2017-01-03 13:40:00,113.62,113.62,113.35,113.38,12591.0,83.3882,83.3882,83.19,83.212,12591.0
2017-01-03 13:50:00,113.41,113.47,113.39,113.44,21542.0,83.234,83.2781,83.2193,83.256,21542.0
2017-01-03 14:00:00,113.47,113.61,113.46,113.51,17875.0,83.2781,83.3808,83.2707,83.3074,17875.0
2017-01-03 14:10:00,113.53,113.79,113.53,113.74,20354.0,83.3221,83.5129,83.3221,83.4762,20354.0
2017-01-03 14:20:00,113.74,113.8,113.7,113.71,13471.0,83.4762,83.5203,83.4469,83.4542,13471.0
2017-01-03 14:30:00,113.71,113.73,113.6,113.69,44772.0,83.4542,83.4689,83.3735,83.4395,44772.0
2017-01-03 14:40:00,113.71,113.79,113.63,113.72,41567.0,83.4542,83.5129,83.3955,83.4615,41567.0
2017-01-03 14:50:00,113.73,113.94,113.73,113.83,22628.0,83.4689,83.623,83.4689,83.5423,22628.0
2017-01-03 15:00:00,113.84,114.04,113.84,114.02,22664.0,83.5496,83.6964,83.5496,83.6817,22664.0
2017-01-03 15:10:00,114.01,114.02,113.89,113.94,22631.0,83.6744,83.6817,83.5863,83.623,22631.0
2017-01-03 15:20:00,113.94,114.03,113.8,113.99,31099.0,83.623,83.6891,83.5203,83.6597,31099.0
2017-01-03 15:30:00,113.99,114.11,113.95,114.06,53456.0,83.6597,83.7478,83.6303,83.7111,53456.0
2017-01-03 15:40:00,114.08,114.18,114.0,114.16,60932.0,83.7258,83.7991,83.667,83.7845,60932.0
2017-01-03 15:50:00,114.17,114.42,114.15,114.38,141384.0,83.7918,83.9753,83.7771,83.9459,141384.0
2017-01-04 09:30:00,114.83,115.32,114.66,114.97,49632.0,84.2762,84.6358,84.1514,84.3789,49632.0
2017-01-04 09:40:00,114.99,115.68,114.97,115.45,59726.0,84.3936,84.9,84.3789,84.7312,59726.0
2017-01-04 09:50:00,115.42,115.49,115.31,115.44,48266.0,84.7092,84.7606,84.6285,84.7239,48266.0
2017-01-04 10:00:00,115.44,115.55,115.3,115.36,57658.0,84.7239,84.8046,84.6211,84.6652,57658.0
2017-01-04 10:10:00,115.34,115.45,115.31,115.37,25798.0,84.6505,84.7312,84.6285,84.6725,25798.0
2017-01-04 10:20:00,115.39,115.42,115.27,115.3,43023.0,84.6872,84.7092,84.5991,84.6211,43023.0
2017-01-04 10:30:00,115.29,115.32,115.05,115.09,28240.0,84.6138,84.6358,84.4377,84.467,28240.0
2017-01-04 10:40:00,115.09,115.32,115.03,115.32,21762.0,84.467,84.6358,84.423,84.6358,21762.0
2017-01-04 10:50:00,115.29,115.43,115.24,115.36,24529.0,84.6138,84.7165,84.5771,84.6652,24529.0
2017-01-04 11:00:00,115.39,115.62,115.38,115.46,32323.0,84.6872,84.856,84.6799,84.7386,32323.0
2017-01-04 11:10:00,115.45,115.61,115.43,115.48,29351.0,84.7312,84.8487,84.7165,84.7532,29351.0
2017-01-04 11:20:00,115.48,115.59,115.39,115.56,28558.0,84.7532,84.834,84.6872,84.812,28558.0
2017-01-04 11:30:00,115.52,115.77,115.52,115.77,50025.0,84.7826,84.9661,84.7826,84.9661,50025.0
2017-01-04 11:40:00,115.76,115.8,115.63,115.64,17646.0,84.9587,84.9881,84.8633,84.8707,17646.0
2017-01-04 11:50:00,115.67,115.84,115.63,115.83,16141.0,84.8927,85.0175,84.8633,85.0101,16141.0
2017-01-04 12:00:00,115.85,115.85,115.58,115.63,59064.0,85.0248,85.0248,84.8266,84.8633,59064.0
2017-01-04 12:10:00,115.71,115.9,115.7,115.89,34214.0,84.922,85.0615,84.9147,85.0542,34214.0
2017-01-04 12:20:00,115.94,115.99,115.87,115.89,9906.0,85.0908,85.1275,85.0395,85.0542,9906.0
2017-01-04 12:30:00,115.91,115.91,115.61,115.8,49906.0,85.0688,85.0688,84.8487,84.9881,49906.0
2017-01-04 12:40:00,115.82,115.83,115.65,115.74,61421.0,85.0028,85.0101,84.878,84.9441,61421.0
2017-01-04 12:50:00,115.7,115.84,115.7,115.75,17752.0,84.9147,85.0175,84.9147,84.9514,17752.0
2017-01-04 13:00:00,115.75,116.13,115.73,116.13,29524.0,84.9514,85.2303,84.9367,85.2303,29524.0
2017-01-04 13:10:00,116.12,116.36,116.04,116.32,32141.0,85.223,85.3991,85.1642,85.3697,32141.0
2017-01-04 13:20:00,116.32,116.46,116.15,116.36,43855.0,85.3697,85.4725,85.245,85.3991,43855.0
2017-01-04 13:30:00,116.38,116.38,116.08,116.13,33771.0,85.4138,85.4138,85.1936,85.2303,33771.0
2017-01-04 13:40:00,116.12,116.15,116.0,116.06,46149.0,85.223,85.245,85.1349,85.1789,46149.0
2017-01-04 13:50:00,116.06,116.19,115.98,116.06,50394.0,85.1789,85.2743,85.1202,85.1789,50394.0
2017-01-04 14:00:00,116.07,116.14,116.0,116.02,29055.0,85.1863,85.2376,85.1349,85.1496,29055.0
2017-01-04 14:10:00,116.02,116.13,115.82,115.99,65668.0,85.1496,85.2303,85.0028,85.1275,65668.0
2017-01-04 14:20:00,116.02,116.07,115.92,115.99,48877.0,85.1496,85.1863,85.0762,85.1275,48877.0
2017-01-04 14:30:00,115.99,116.05,115.97,116.0,31822.0,85.1275,85.1716,85.1129,85.1349,31822.0
2017-01-04 14:40:00,116.0,116.09,115.95,115.97,32760.0,85.1349,85.2009,85.0982,85.1129,32760.0
2017-01-04 14:50:00,116.0,116.01,115.78,115.84,96796.0,85.1349,85.1422,84.9734,85.0175,96796.0
2017-01-04 15:00:00,115.85,115.94,115.7,115.8,62250.0,85.0248,85.0908,84.9147,84.9881,62250.0
2017-01-04 15:10:00,115.81,115.83,115.56,115.57,57223.0,84.9954,85.0101,84.812,84.8193,57223.0
2017-01-04 15:20:00,115.56,115.7,115.53,115.6,53798.0,84.812,84.9147,84.7899,84.8413,53798.0
2017-01-04 15:30:00,115.61,115.65,115.55,115.6,81013.0,84.8487,84.878,84.8046,84.8413,81013.0
2017-01-04 15:40:00,115.6,115.67,115.4,115.41,99816.0,84.8413,84.8927,84.6945,84.7019,99816.0
2017-01-04 15:50:00,115.43,115.72,115.42,115.52,249812.0,84.7165,84.9294,84.7092,84.7826,249812.0
2017-01-05 09:30:00,115.5,116.13,115.4,115.9,102731.0,84.7679,85.2303,84.6945,85.0615,102731.0
2017-01-05 09:40:00,115.84,116.42,115.83,116.41,99373.0,85.0175,85.4431,85.0101,85.4358,99373.0
2017-01-05 09:50:00,116.4,116.91,116.31,116.82,41917.0,85.4285,85.8028,85.3624,85.7367,41917.0
2017-01-05 10:00:00,116.79,116.86,116.44,116.72,56023.0,85.7147,85.7661,85.4578,85.6633,56023.0
2017-01-05 10:10:00,116.72,116.86,116.69,116.86,23464.0,85.6633,85.7661,85.6413,85.7661,23464.0
2017-01-05 10:20:00,116.87,116.87,116.52,116.68,33383.0,85.7734,85.7734,85.5165,85.6339,33383.0
2017-01-05 10:30:00,116.69,116.77,116.54,116.56,31051.0,85.6413,85.7,85.5312,85.5459,31051.0
2017-01-05 10:40:00,116.53,116.56,116.07,116.12,28170.0,85.5239,85.5459,85.1863,85.223,28170.0
2017-01-05 10:50:00,116.09,116.24,116.01,116.17,25571.0,85.2009,85.311,85.1422,85.2596,25571.0
2017-01-05 11:00:00,116.17,116.18,115.7,115.71,40259.0,85.2596,85.267,84.9147,84.922,40259.0
2017-01-05 11:10:00,115.7,115.77,115.51,115.55,25098.0,84.9147,84.9661,84.7753,84.8046,25098.0
2017-01-05 11:20:00,115.52,115.54,115.08,115.13,24566.0,84.7826,84.7973,84.4597,84.4964,24566.0
2017-01-05 11:30:00,115.15,115.33,115.05,115.1,23942.0,84.5111,84.6432,84.4377,84.4744,23942.0
2017-01-05 11:40:00,115.08,115.09,114.94,114.99,20596.0,84.4597,84.467,84.3569,84.3936,20596.0
2017-01-05 11:50:00,115.03,115.17,114.96,115.17,24858.0,84.423,84.5257,84.3716,84.5257,24858.0
2017-01-05 12:00:00,115.17,115.25,115.1,115.15,23343.0,84.5257,84.5844,84.4744,84.5111,23343.0
2017-01-05 12:10:00,115.16,115.21,115.12,115.15,22621.0,84.5184,84.5551,84.489,84.5111,22621.0
2017-01-05 12:20:00,115.16,115.19,115.1,115.18,20364.0,84.5184,84.5404,84.4744,84.5331,20364.0
2017-01-05 12:30:00,115.15,115.19,115.02,115.02,17636.0,84.5111,84.5404,84.4156,84.4156,17636.0
2017-01-05 12:40:00,115.03,115.06,114.9,115.02,13567.0,84.423,84.445,84.3276,84.4156,13567.0
2017-01-05 12:50:00,115.02,115.19,115.01,115.17,11595.0,84.4156,84.5404,84.4083,84.5257,11595.0
2017-01-05 13:00:00,115.17,115.3,115.16,115.26,24393.0,84.5257,84.6211,84.5184,84.5918,24393.0
2017-01-05 13:10:00,115.29,115.3,115.2,115.23,23519.0,84.6138,84.6211,84.5477,84.5698,23519.0
2017-01-05 13:20:00,115.22,115.3,115.19,115.21,16372.0,84.5624,84.6211,84.5404,84.5551,16372.0
2017-01-05 13:30:00,115.23,115.3,115.18,115.24,16325.0,84.5698,84.6211,84.5331,84.5771,16325.0
2017-01-05 13:40:00,115.23,115.33,115.23,115.31,13503.0,84.5698,84.6432,84.5698,84.6285,13503.0
2017-01-05 13:50:00,115.28,115.33,115.27,115.3,9143.0,84.6065,84.6432,84.5991,84.6211,9143.0
2017-01-05 14:00:00,115.29,115.29,115.17,115.25,27972.0,84.6138,84.6138,84.5257,84.5844,27972.0
2017-01-05 14:10:00,115.26,115.4,115.24,115.37,18393.0,84.5918,84.6945,84.5771,84.6725,18393.0
2017-01-05 14:20:00,115.38,115.54,115.38,115.5,27350.0,84.6799,84.7973,84.6799,84.7679,27350.0
2017-01-05 14:30:00,115.52,115.58,115.49,115.58,25751.0,84.7826,84.8266,84.7606,84.8266,25751.0
2017-01-05 14:40:00,115.58,115.62,115.47,115.51,18958.0,84.8266,84.856,84.7459,84.7753,18958.0
2017-01-05 14:50:00,115.52,115.61,115.51,115.56,14455.0,84.7826,84.8487,84.7753,84.812,14455.0
2017-01-05 15:00:00,115.55,115.56,115.47,115.54,16875.0,84.8046,84.812,84.7459,84.7973,16875.0
2017-01-05 15:10:00,115.53,115.65,115.47,115.47,22263.0,84.7899,84.878,84.7459,84.7459,22263.0
2017-01-05 15:20:00,115.47,115.66,115.47,115.61,27088.0,84.7459,84.8854,84.7459,84.8487,27088.0
2017-01-05 15:30:00,115.62,115.62,115.49,115.5,50455.0,84.856,84.856,84.7606,84.7679,50455.0
2017-01-05 15:40:00,115.5,115.72,115.5,115.72,46835.0,84.7679,84.9294,84.7679,84.9294,46835.0
2017-01-05 15:50:00,115.74,116.01,115.68,115.92,142529.0,84.9441,85.1422,84.9,85.0762,142529.0
2017-01-06 09:30:00,116.06,116.73,115.81,115.92,38548.0,85.1789,85.6706,84.9954,85.0762,38548.0
2017-01-06 09:40:00,115.96,116.24,115.85,116.08,39473.0,85.1055,85.311,85.0248,85.1936,39473.0
2017-01-06 09:50:00,116.13,116.57,116.13,116.57,16296.0,85.2303,85.5532,85.2303,85.5532,16296.0
2017-01-06 10:00:00,116.52,116.79,116.47,116.61,17578.0,85.5165,85.7147,85.4798,85.5826,17578.0
2017-01-06 10:10:00,116.64,116.67,116.5,116.59,18856.0,85.6046,85.6266,85.5018,85.5679,18856.0
2017-01-06 10:20:00,116.61,116.63,116.49,116.61,20499.0,85.5826,85.5973,85.4945,85.5826,20499.0
2017-01-06 10:30:00,116.61,116.63,116.23,116.31,14878.0,85.5826,85.5973,85.3037,85.3624,14878.0
2017-01-06 10:40:00,116.32,116.57,116.28,116.39,19412.0,85.3697,85.5532,85.3404,85.4211,19412.0
2017-01-06 10:50:00,116.43,116.59,116.35,116.47,10833.0,85.4505,85.5679,85.3918,85.4798,10833.0
2017-01-06 11:00:00,116.48,116.54,116.42,116.5,17512.0,85.4872,85.5312,85.4431,85.5018,17512.0
2017-01-06 11:10:00,116.51,116.59,116.44,116.5,24212.0,85.5092,85.5679,85.4578,85.5018,24212.0
2017-01-06 11:20:00,116.5,116.54,116.43,116.5,16541.0,85.5018,85.5312,85.4505,85.5018,16541.0
2017-01-06 11:30:00,116.52,116.52,116.42,116.48,16751.0,85.5165,85.5165,85.4431,85.4872,16751.0
2017-01-06 11:40:00,116.51,116.78,116.5,116.78,13754.0,85.5092,85.7073,85.5018,85.7073,13754.0
2017-01-06 11:50:00,116.77,116.87,116.73,116.78,15782.0,85.7,85.7734,85.6706,85.7073,15782.0
2017-01-06 12:00:00,116.76,116.79,116.61,116.63,11249.0,85.6927,85.7147,85.5826,85.5973,11249.0
2017-01-06 12:10:00,116.62,116.63,116.45,116.59,16425.0,85.5899,85.5973,85.4651,85.5679,16425.0
2017-01-06 12:20:00,116.61,116.77,116.58,116.76,5342.0,85.5826,85.7,85.5606,85.6927,5342.0
2017-01-06 12:30:00,116.74,116.95,116.74,116.85,9761.0,85.678,85.8321,85.678,85.7587,9761.0
2017-01-06 12:40:00,116.85,116.93,116.85,116.91,7874.0,85.7587,85.8174,85.7587,85.8028,7874.0
2017-01-06 12:50:00,116.91,117.06,116.89,117.06,26370.0,85.8028,85.9128,85.7881,85.9128,26370.0
2017-01-06 13:00:00,117.04,117.05,117.0,117.01,19536.0,85.8982,85.9055,85.8688,85.8761,19536.0
2017-01-06 13:10:00,117.02,117.11,117.0,117.04,18438.0,85.8835,85.9495,85.8688,85.8982,18438.0
2017-01-06 13:20:00,117.05,117.17,117.0,117.03,25001.0,85.9055,85.9936,85.8688,85.8908,25001.0
2017-01-06 13:30:00,117.02,117.05,116.93,116.97,17719.0,85.8835,85.9055,85.8174,85.8468,17719.0
2017-01-06 13:40:00,116.96,117.1,116.94,117.1,14109.0,85.8394,85.9422,85.8248,85.9422,14109.0
2017-01-06 13:50:00,117.11,117.2,117.08,117.15,12648.0,85.9495,86.0156,85.9275,85.9789,12648.0
2017-01-06 14:00:00,117.14,117.17,117.04,117.1,14331.0,85.9716,85.9936,85.8982,85.9422,14331.0
2017-01-06 14:10:00,117.11,117.15,117.06,117.09,10121.0,85.9495,85.9789,85.9128,85.9349,10121.0
2017-01-06 14:20:00,117.07,117.09,116.96,116.97,25748.0,85.9202,85.9349,85.8394,85.8468,25748.0
2017-01-06 14:30:00,116.94,117.02,116.9,116.98,15270.0,85.8248,85.8835,85.7954,85.8541,15270.0
2017-01-06 14:40:00,116.98,117.04,116.97,117.01,9412.0,85.8541,85.8982,85.8468,85.8761,9412.0
2017-01-06 14:50:00,116.99,117.07,116.99,117.02,13985.0,85.8615,85.9202,85.8615,85.8835,13985.0
2017-01-06 15:00:00,117.02,117.13,117.01,117.08,15213.0,85.8835,85.9642,85.8761,85.9275,15213.0
2017-01-06 15:10:00,117.09,117.11,116.95,116.98,18860.0,85.9349,85.9495,85.8321,85.8541,18860.0
2017-01-06 15:20:00,116.98,117.02,116.95,116.99,23553.0,85.8541,85.8835,85.8321,85.8615,23553.0
2017-01-06 15:30:00,117.0,117.13,116.98,117.11,26626.0,85.8688,85.9642,85.8541,85.9495,26626.0
2017-01-06 15:40:00,117.11,117.32,117.11,117.3,61810.0,85.9495,86.1037,85.9495,86.089,61810.0
2017-01-06 15:50:00,117.3,117.32,117.17,117.19,100961.0,86.089,86.1037,85.9936,86.0082,100961.0
2017-01-09 09:30:00,116.77,117.03,116.62,116.9,35756.0,85.7,85.8908,85.5899,85.7954,35756.0
2017-01-09 09:40:00,116.76,116.97,116.43,116.96,30970.0,85.6927,85.8468,85.4505,85.8394,30970.0
2017-01-09 09:50:00,116.92,117.28,116.87,117.28,13310.0,85.8101,86.0743,85.7734,86.0743,13310.0
2017-01-09 10:00:00,117.24,117.24,116.99,117.02,24324.0,86.0449,86.0449,85.8615,85.8835,24324.0
2017-01-09 10:10:00,117.0,117.0,116.64,116.66,8800.0,85.8688,85.8688,85.6046,85.6193,8800.0
2017-01-09 10:20:00,116.63,116.67,116.47,116.53,13772.0,85.5973,85.6266,85.4798,85.5239,13772.0
2017-01-09 10:30:00,116.51,116.51,116.42,116.46,10079.0,85.5092,85.5092,85.4431,85.4725,10079.0
2017-01-09 10:40:00,116.46,116.48,116.33,116.36,5678.0,85.4725,85.4872,85.3771,85.3991,5678.0
2017-01-09 10:50:00,116.4,116.62,116.4,116.6,16830.0,85.4285,85.5899,85.4285,85.5752,16830.0
2017-01-09 11:00:00,116.55,116.56,116.43,116.46,21425.0,85.5385,85.5459,85.4505,85.4725,21425.0
2017-01-09 11:10:00,116.44,116.58,116.41,116.53,9650.0,85.4578,85.5606,85.4358,85.5239,9650.0
2017-01-09 11:20:00,116.57,116.76,116.56,116.6,5775.0,85.5532,85.6927,85.5459,85.5752,5775.0
2017-01-09 11:30:00,116.59,116.73,116.51,116.53,14432.0,85.5679,85.6706,85.5092,85.5239,14432.0
2017-01-09 11:40:00,116.57,116.67,116.53,116.67,6933.0,85.5532,85.6266,85.5239,85.6266,6933.0
2017-01-09 11:50:00,116.64,116.69,116.59,116.65,7530.0,85.6046,85.6413,85.5679,85.6119,7530.0
2017-01-09 12:00:00,116.64,116.71,116.62,116.65,2970.0,85.6046,85.656,85.5899,85.6119,2970.0
2017-01-09 12:10:00,116.64,116.71,116.62,116.66,8738.0,85.6046,85.656,85.5899,85.6193,8738.0
2017-01-09 12:20:00,116.67,116.68,116.62,116.66,4724.0,85.6266,85.6339,85.5899,85.6193,4724.0
2017-01-09 12:30:00,116.69,116.7,116.58,116.59,10316.0,85.6413,85.6486,85.5606,85.5679,10316.0
2017-01-09 12:40:00,116.6,116.62,116.56,116.58,5753.0,85.5752,85.5899,85.5459,85.5606,5753.0
2017-01-09 12:50:00,116.58,116.58,116.51,116.57,5013.0,85.5606,85.5606,85.5092,85.5532,5013.0
2017-01-09 13:00:00,116.61,116.71,116.6,116.63,5774.0,85.5826,85.656,85.5752,85.5973,5774.0
2017-01-09 13:10:00,116.62,116.66,116.59,116.64,5914.0,85.5899,85.6193,85.5679,85.6046,5914.0
2017-01-09 13:20:00,116.63,116.66,116.5,116.5,5979.0,85.5973,85.6193,85.5018,85.5018,5979.0
2017-01-09 13:30:00,116.46,116.53,116.46,116.52,6213.0,85.4725,85.5239,85.4725,85.5165,6213.0
2017-01-09 13:40:00,116.51,116.65,116.5,116.64,5227.0,85.5092,85.6119,85.5018,85.6046,5227.0
2017-01-09 13:50:00,116.63,116.63,116.52,116.58,6142.0,85.5973,85.5973,85.5165,85.5606,6142.0
2017-01-09 14:00:00,116.61,116.62,116.57,116.57,6581.0,85.5826,85.5899,85.5532,85.5532,6581.0
2017-01-09 14:10:00,116.57,116.57,116.46,116.54,10854.0,85.5532,85.5532,85.4725,85.5312,10854.0
2017-01-09 14:20:00,116.56,116.58,116.46,116.58,7364.0,85.5459,85.5606,85.4725,85.5606,7364.0
2017-01-09 14:30:00,116.55,116.59,116.44,116.44,10904.0,85.5385,85.5679,85.4578,85.4578,10904.0
2017-01-09 14:40:00,116.42,116.44,116.3,116.34,10952.0,85.4431,85.4578,85.3551,85.3844,10952.0
2017-01-09 14:50:00,116.36,116.55,116.34,116.55,13915.0,85.3991,85.5385,85.3844,85.5385,13915.0
2017-01-09 15:00:00,116.54,116.66,116.5,116.65,18412.0,85.5312,85.6193,85.5018,85.6119,18412.0
2017-01-09 15:10:00,116.64,116.72,116.62,116.71,9942.0,85.6046,85.6633,85.5899,85.656,9942.0
2017-01-09 15:20:00,116.73,116.79,116.71,116.75,21484.0,85.6706,85.7147,85.656,85.6853,21484.0
2017-01-09 15:30:00,116.74,116.78,116.69,116.71,11762.0,85.678,85.7073,85.6413,85.656,11762.0
2017-01-09 15:40:00,116.7,116.7,116.42,116.44,25683.0,85.6486,85.6486,85.4431,85.4578,25683.0
2017-01-09 15:50:00,116.44,116.52,116.29,116.34,107490.0,85.4578,85.5165,85.3477,85.3844,107490.0
2017-01-10 09:30:00,116.93,116.93,115.76,115.76,50650.0,85.8174,85.8174,84.9587,84.9587,50650.0
2017-01-10 09:40:00,115.85,116.06,115.79,116.06,21326.0,85.0248,85.1789,84.9808,85.1789,21326.0
2017-01-10 09:50:00,116.06,116.16,115.87,115.93,21151.0,85.1789,85.2523,85.0395,85.0835,21151.0
2017-01-10 10:00:00,115.99,116.11,115.97,116.08,15293.0,85.1275,85.2156,85.1129,85.1936,15293.0
2017-01-10 10:10:00,116.06,116.09,116.0,116.05,9300.0,85.1789,85.2009,85.1349,85.1716,9300.0
2017-01-10 10:20:00,116.0,116.04,115.86,115.86,16150.0,85.1349,85.1642,85.0321,85.0321,16150.0
2017-01-10 10:30:00,115.89,115.93,115.7,115.8,17966.0,85.0542,85.0835,84.9147,84.9881,17966.0
2017-01-10 10:40:00,115.83,115.86,115.74,115.78,28551.0,85.0101,85.0321,84.9441,84.9734,28551.0
2017-01-10 10:50:00,115.79,116.11,115.78,115.96,17743.0,84.9808,85.2156,84.9734,85.1055,17743.0
2017-01-10 11:00:00,115.95,116.23,115.95,116.16,11404.0,85.0982,85.3037,85.0982,85.2523,11404.0
2017-01-10 11:10:00,116.13,116.4,116.11,116.28,11308.0,85.2303,85.4285,85.2156,85.3404,11308.0
2017-01-10 11:20:00,116.3,116.47,116.3,116.45,12798.0,85.3551,85.4798,85.3551,85.4651,12798.0
2017-01-10 11:30:00,116.47,116.59,116.42,116.5,9548.0,85.4798,85.5679,85.4431,85.5018,9548.0
2017-01-10 11:40:00,116.47,116.57,116.47,116.48,9614.0,85.4798,85.5532,85.4798,85.4872,9614.0
2017-01-10 11:50:00,116.49,116.49,116.34,116.37,23686.0,85.4945,85.4945,85.3844,85.4064,23686.0
2017-01-10 12:00:00,116.38,116.54,116.37,116.54,13250.0,85.4138,85.5312,85.4064,85.5312,13250.0
2017-01-10 12:10:00,116.56,116.78,116.56,116.72,6702.0,85.5459,85.7073,85.5459,85.6633,6702.0
2017-01-10 12:20:00,116.72,116.84,116.69,116.84,9699.0,85.6633,85.7514,85.6413,85.7514,9699.0
2017-01-10 12:30:00,116.84,116.84,116.69,116.74,10613.0,85.7514,85.7514,85.6413,85.678,10613.0
2017-01-10 12:40:00,116.72,116.74,116.64,116.68,7970.0,85.6633,85.678,85.6046,85.6339,7970.0
2017-01-10 12:50:00,116.63,116.74,116.63,116.74,6340.0,85.5973,85.678,85.5973,85.678,6340.0
2017-01-10 13:00:00,116.72,116.77,116.67,116.7,11331.0,85.6633,85.7,85.6266,85.6486,11331.0
2017-01-10 13:10:00,116.71,116.72,116.63,116.66,11396.0,85.656,85.6633,85.5973,85.6193,11396.0
2017-01-10 13:20:00,116.66,116.71,116.63,116.71,6400.0,85.6193,85.656,85.5973,85.656,6400.0
2017-01-10 13:30:00,116.72,116.81,116.71,116.8,10029.0,85.6633,85.7294,85.656,85.722,10029.0
2017-01-10 13:40:00,116.79,116.86,116.68,116.82,16231.0,85.7147,85.7661,85.6339,85.7367,16231.0
2017-01-10 13:50:00,116.82,116.83,116.56,116.56,11140.0,85.7367,85.744,85.5459,85.5459,11140.0
2017-01-10 14:00:00,116.56,116.58,116.37,116.58,11133.0,85.5459,85.5606,85.4064,85.5606,11133.0
2017-01-10 14:10:00,116.58,116.59,116.38,116.44,17757.0,85.5606,85.5679,85.4138,85.4578,17757.0
2017-01-10 14:20:00,116.45,116.56,116.36,116.36,11443.0,85.4651,85.5459,85.3991,85.3991,11443.0
2017-01-10 14:30:00,116.35,116.46,116.34,116.38,5527.0,85.3918,85.4725,85.3844,85.4138,5527.0
2017-01-10 14:40:00,116.38,116.43,116.29,116.32,12249.0,85.4138,85.4505,85.3477,85.3697,12249.0
2017-01-10 14:50:00,116.33,116.43,116.31,116.4,8018.0,85.3771,85.4505,85.3624,85.4285,8018.0
2017-01-10 15:00:00,116.41,116.47,116.35,116.44,14793.0,85.4358,85.4798,85.3918,85.4578,14793.0
2017-01-10 15:10:00,116.45,116.48,116.4,116.48,8156.0,85.4651,85.4872,85.4285,85.4872,8156.0
2017-01-10 15:20:00,116.45,116.45,116.31,116.34,9464.0,85.4651,85.4651,85.3624,85.3844,9464.0
2017-01-10 15:30:00,116.33,116.4,116.31,116.35,11205.0,85.3771,85.4285,85.3624,85.3918,11205.0
2017-01-10 15:40:00,116.36,116.36,116.14,116.18,18067.0,85.3991,85.3991,85.2376,85.267,18067.0
2017-01-10 15:50:00,116.2,116.36,116.2,116.3,142905.0,85.2817,85.3991,85.2817,85.3551,142905.0
2017-01-11 09:30:00,116.34,116.35,115.54,115.75,83271.0,85.3844,85.3918,84.7973,84.9514,83271.0
2017-01-11 09:40:00,115.77,116.03,115.75,115.97,66222.0,84.9661,85.1569,84.9514,85.1129,66222.0
2017-01-11 09:50:00,115.94,115.94,115.54,115.58,32239.0,85.0908,85.0908,84.7973,84.8266,32239.0
2017-01-11 10:00:00,115.59,115.67,115.55,115.61,12883.0,84.834,84.8927,84.8046,84.8487,12883.0
2017-01-11 10:10:00,115.68,115.78,115.64,115.72,11120.0,84.9,84.9734,84.8707,84.9294,11120.0
2017-01-11 10:20:00,115.76,115.98,115.7,115.97,10489.0,84.9587,85.1202,84.9147,85.1129,10489.0
2017-01-11 10:30:00,115.95,116.2,115.86,116.2,17343.0,85.0982,85.2817,85.0321,85.2817,17343.0
2017-01-11 10:40:00,116.19,116.25,116.13,116.15,36146.0,85.2743,85.3184,85.2303,85.245,36146.0
2017-01-11 10:50:00,116.17,116.27,115.87,115.99,21038.0,85.2596,85.333,85.0395,85.1275,21038.0
2017-01-11 11:00:00,116.0,116.06,115.93,116.0,25898.0,85.1349,85.1789,85.0835,85.1349,25898.0
2017-01-11 11:10:00,115.99,116.26,115.98,116.26,24761.0,85.1275,85.3257,85.1202,85.3257,24761.0
2017-01-11 11:20:00,116.27,116.56,116.19,116.28,72342.0,85.333,85.5459,85.2743,85.3404,72342.0
2017-01-11 11:30:00,116.28,116.28,116.02,116.11,37341.0,85.3404,85.3404,85.1496,85.2156,37341.0
2017-01-11 11:40:00,116.11,116.3,116.07,116.3,12591.0,85.2156,85.3551,85.1863,85.3551,12591.0
2017-01-11 11:50:00,116.27,116.54,116.25,116.54,17106.0,85.333,85.5312,85.3184,85.5312,17106.0
2017-01-11 12:00:00,116.55,116.59,116.33,116.37,7742.0,85.5385,85.5679,85.3771,85.4064,7742.0
2017-01-11 12:10:00,116.33,116.43,116.11,116.16,10916.0,85.3771,85.4505,85.2156,85.2523,10916.0
2017-01-11 12:20:00,116.12,116.16,115.95,115.99,16834.0,85.223,85.2523,85.0982,85.1275,16834.0
2017-01-11 12:30:00,116.04,116.07,115.84,115.84,13004.0,85.1642,85.1863,85.0175,85.0175,13004.0
2017-01-11 12:40:00,115.9,115.9,115.27,115.32,46122.0,85.0615,85.0615,84.5991,84.6358,46122.0
2017-01-11 12:50:00,115.32,115.38,115.26,115.32,19165.0,84.6358,84.6799,84.5918,84.6358,19165.0
2017-01-11 13:00:00,115.34,115.4,115.0,115.05,30849.0,84.6505,84.6945,84.401,84.4377,30849.0
2017-01-11 13:10:00,115.08,115.09,114.56,114.79,106876.0,84.4597,84.467,84.078,84.2468,106876.0
2017-01-11 13:20:00,114.79,115.1,114.78,114.98,33342.0,84.2468,84.4744,84.2395,84.3863,33342.0
2017-01-11 13:30:00,114.98,115.07,114.82,114.97,126562.0,84.3863,84.4523,84.2689,84.3789,126562.0
2017-01-11 13:40:00,114.99,115.13,114.71,114.77,107705.0,84.3936,84.4964,84.1881,84.2322,107705.0
2017-01-11 13:50:00,114.79,115.05,114.66,114.75,92788.0,84.2468,84.4377,84.1514,84.2175,92788.0
2017-01-11 14:00:00,114.77,115.28,114.76,115.05,55710.0,84.2322,84.6065,84.2248,84.4377,55710.0
2017-01-11 14:10:00,115.04,115.07,114.92,115.02,44986.0,84.4303,84.4523,84.3422,84.4156,44986.0
2017-01-11 14:20:00,115.0,115.28,114.99,115.24,47231.0,84.401,84.6065,84.3936,84.5771,47231.0
2017-01-11 14:30:00,115.24,115.59,115.24,115.47,42941.0,84.5771,84.834,84.5771,84.7459,42941.0
2017-01-11 14:40:00,115.47,115.48,115.25,115.31,32989.0,84.7459,84.7532,84.5844,84.6285,32989.0
2017-01-11 14:50:00,115.3,115.36,115.23,115.36,20887.0,84.6211,84.6652,84.5698,84.6652,20887.0
2017-01-11 15:00:00,115.35,115.46,115.34,115.41,18142.0,84.6578,84.7386,84.6505,84.7019,18142.0
2017-01-11 15:10:00,115.43,115.52,115.39,115.5,46870.0,84.7165,84.7826,84.6872,84.7679,46870.0
2017-01-11 15:20:00,115.5,115.69,115.49,115.65,26521.0,84.7679,84.9074,84.7606,84.878,26521.0
2017-01-11 15:30:00,115.65,115.8,115.63,115.8,18967.0,84.878,84.9881,84.8633,84.9881,18967.0
2017-01-11 15:40:00,115.79,115.91,115.67,115.88,81521.0,84.9808,85.0688,84.8927,85.0468,81521.0
2017-01-11 15:50:00,115.91,115.94,115.82,115.89,62760.0,85.0688,85.0908,85.0028,85.0542,62760.0
2017-01-12 09:30:00,115.75,115.75,114.78,114.99,29354.0,84.9514,84.9514,84.2395,84.3936,29354.0
2017-01-12 09:40:00,114.93,114.97,114.73,114.89,8798.0,84.3496,84.3789,84.2028,84.3202,8798.0
2017-01-12 09:50:00,114.85,114.92,114.35,114.66,39203.0,84.2909,84.3422,83.9239,84.1514,39203.0
2017-01-12 10:00:00,114.62,114.65,113.94,114.01,32748.0,84.1221,84.1441,83.623,83.6744,32748.0
2017-01-12 10:10:00,114.03,114.31,113.9,114.22,53215.0,83.6891,83.8946,83.5936,83.8285,53215.0
2017-01-12 10:20:00,114.25,114.72,114.23,114.7,28986.0,83.8505,84.1955,83.8358,84.1808,28986.0
2017-01-12 10:30:00,114.74,114.75,114.46,114.65,22016.0,84.2101,84.2175,84.0046,84.1441,22016.0
2017-01-12 10:40:00,114.68,115.02,114.67,115.02,12345.0,84.1661,84.4156,84.1588,84.4156,12345.0
2017-01-12 10:50:00,115.01,115.41,114.99,115.32,34152.0,84.4083,84.7019,84.3936,84.6358,34152.0
2017-01-12 11:00:00,115.31,115.42,115.19,115.35,44179.0,84.6285,84.7092,84.5404,84.6578,44179.0
2017-01-12 11:10:00,115.36,115.74,115.35,115.58,27280.0,84.6652,84.9441,84.6578,84.8266,27280.0
2017-01-12 11:20:00,115.57,115.94,115.42,115.91,36097.0,84.8193,85.0908,84.7092,85.0688,36097.0
2017-01-12 11:30:00,115.89,115.95,115.64,115.84,14928.0,85.0542,85.0982,84.8707,85.0175,14928.0
2017-01-12 11:40:00,115.84,115.95,115.78,115.78,18149.0,85.0175,85.0982,84.9734,84.9734,18149.0
2017-01-12 11:50:00,115.83,115.87,115.36,115.4,18628.0,85.0101,85.0395,84.6652,84.6945,18628.0
2017-01-12 12:00:00,115.4,115.73,115.37,115.72,15603.0,84.6945,84.9367,84.6725,84.9294,15603.0
2017-01-12 12:10:00,115.8,116.09,115.79,116.09,11378.0,84.9881,85.2009,84.9808,85.2009,11378.0
2017-01-12 12:20:00,116.13,116.2,116.02,116.13,12747.0,85.2303,85.2817,85.1496,85.2303,12747.0
2017-01-12 12:30:00,116.15,116.26,116.05,116.15,19132.0,85.245,85.3257,85.1716,85.245,19132.0
2017-01-12 12:40:00,116.13,116.15,115.99,116.07,11027.0,85.2303,85.245,85.1275,85.1863,11027.0
2017-01-12 12:50:00,116.07,116.15,116.06,116.15,3850.0,85.1863,85.245,85.1789,85.245,3850.0
2017-01-12 13:00:00,116.15,116.24,116.08,116.1,12956.0,85.245,85.311,85.1936,85.2083,12956.0
2017-01-12 13:10:00,116.11,116.19,116.05,116.13,8952.0,85.2156,85.2743,85.1716,85.2303,8952.0
2017-01-12 13:20:00,116.12,116.15,116.03,116.14,5441.0,85.223,85.245,85.1569,85.2376,5441.0
2017-01-12 13:30:00,116.16,116.2,116.09,116.15,8614.0,85.2523,85.2817,85.2009,85.245,8614.0
2017-01-12 13:40:00,116.13,116.27,116.13,116.27,6658.0,85.2303,85.333,85.2303,85.333,6658.0
2017-01-12 13:50:00,116.23,116.23,116.06,116.07,12710.0,85.3037,85.3037,85.1789,85.1863,12710.0
2017-01-12 14:00:00,116.08,116.29,116.08,116.18,11522.0,85.1936,85.3477,85.1936,85.267,11522.0
2017-01-12 14:10:00,116.16,116.28,116.09,116.21,9862.0,85.2523,85.3404,85.2009,85.289,9862.0
2017-01-12 14:20:00,116.2,116.23,116.1,116.21,12373.0,85.2817,85.3037,85.2083,85.289,12373.0
2017-01-12 14:30:00,116.23,116.6,116.22,116.51,32061.0,85.3037,85.5752,85.2963,85.5092,32061.0
2017-01-12 14:40:00,116.51,116.51,116.28,116.28,16244.0,85.5092,85.5092,85.3404,85.3404,16244.0
2017-01-12 14:50:00,116.28,116.54,116.27,116.53,32555.0,85.3404,85.5312,85.333,85.5239,32555.0
2017-01-12 15:00:00,116.55,116.58,116.26,116.27,13683.0,85.5385,85.5606,85.3257,85.333,13683.0
2017-01-12 15:10:00,116.26,116.29,116.12,116.12,7403.0,85.3257,85.3477,85.223,85.223,7403.0
2017-01-12 15:20:00,116.12,116.34,116.12,116.27,17468.0,85.223,85.3844,85.223,85.333,17468.0
2017-01-12 15:30:00,116.27,116.42,116.26,116.41,26535.0,85.333,85.4431,85.3257,85.4358,26535.0
2017-01-12 15:40:00,116.39,116.41,116.21,116.31,24671.0,85.4211,85.4358,85.289,85.3624,24671.0
2017-01-12 15:50:00,116.31,116.48,116.28,116.43,113600.0,85.3624,85.4872,85.3404,85.4505,113600.0
2017-01-13 09:30:00,117.0,117.46,116.62,117.22,36738.0,85.8688,86.2064,85.5899,86.0303,36738.0
2017-01-13 09:40:00,117.26,117.5,117.15,117.3,19472.0,86.0596,86.2358,85.9789,86.089,19472.0
2017-01-13 09:50:00,117.29,117.41,116.98,117.02,16900.0,86.0816,86.1697,85.8541,85.8835,16900.0
2017-01-13 10:00:00,117.2,117.35,116.99,117.12,17488.0,86.0156,86.1257,85.8615,85.9569,17488.0
2017-01-13 10:10:00,117.11,117.15,116.58,116.6,45397.0,85.9495,85.9789,85.5606,85.5752,45397.0
2017-01-13 10:20:00,116.61,116.65,116.43,116.49,19467.0,85.5826,85.6119,85.4505,85.4945,19467.0
2017-01-13 10:30:00,116.49,116.5,116.36,116.41,12244.0,85.4945,85.5018,85.3991,85.4358,12244.0
2017-01-13 10:40:00,116.43,116.68,116.37,116.6,11121.0,85.4505,85.6339,85.4064,85.5752,11121.0
2017-01-13 10:50:00,116.58,116.61,116.38,116.4,6053.0,85.5606,85.5826,85.4138,85.4285,6053.0
2017-01-13 11:00:00,116.5,116.58,116.35,116.42,10833.0,85.5018,85.5606,85.3918,85.4431,10833.0
2017-01-13 11:10:00,116.47,116.62,116.46,116.62,7164.0,85.4798,85.5899,85.4725,85.5899,7164.0
2017-01-13 11:20:00,116.61,116.8,116.58,116.73,5212.0,85.5826,85.722,85.5606,85.6706,5212.0
2017-01-13 11:30:00,116.75,116.8,116.66,116.72,7905.0,85.6853,85.722,85.6193,85.6633,7905.0
2017-01-13 11:40:00,116.7,116.7,116.42,116.52,6946.0,85.6486,85.6486,85.4431,85.5165,6946.0
2017-01-13 11:50:00,116.57,116.59,116.49,116.49,5151.0,85.5532,85.5679,85.4945,85.4945,5151.0
2017-01-13 12:00:00,116.5,116.6,116.43,116.53,53366.0,85.5018,85.5752,85.4505,85.5239,53366.0
2017-01-13 12:10:00,116.56,116.66,116.39,116.5,15553.0,85.5459,85.6193,85.4211,85.5018,15553.0
2017-01-13 12:20:00,116.53,116.7,116.53,116.65,5710.0,85.5239,85.6486,85.5239,85.6119,5710.0
2017-01-13 12:30:00,116.65,116.8,116.63,116.79,5850.0,85.6119,85.722,85.5973,85.7147,5850.0
2017-01-13 12:40:00,116.79,116.87,116.73,116.82,7251.0,85.7147,85.7734,85.6706,85.7367,7251.0
2017-01-13 12:50:00,116.81,116.94,116.79,116.87,9711.0,85.7294,85.8248,85.7147,85.7734,9711.0
2017-01-13 13:00:00,116.88,116.98,116.84,116.93,17064.0,85.7807,85.8541,85.7514,85.8174,17064.0
2017-01-13 13:10:00,116.92,116.98,116.83,116.96,12004.0,85.8101,85.8541,85.744,85.8394,12004.0
2017-01-13 13:20:00,116.94,116.95,116.87,116.9,10821.0,85.8248,85.8321,85.7734,85.7954,10821.0
2017-01-13 13:30:00,116.89,116.9,116.78,116.84,24468.0,85.7881,85.7954,85.7073,85.7514,24468.0
2017-01-13 13:40:00,116.84,116.89,116.8,116.87,12409.0,85.7514,85.7881,85.722,85.7734,12409.0
2017-01-13 13:50:00,116.89,116.91,116.83,116.86,6613.0,85.7881,85.8028,85.744,85.7661,6613.0
2017-01-13 14:00:00,116.88,116.95,116.84,116.89,13773.0,85.7807,85.8321,85.7514,85.7881,13773.0
2017-01-13 14:10:00,116.89,116.89,116.8,116.85,14329.0,85.7881,85.7881,85.722,85.7587,14329.0
2017-01-13 14:20:00,116.85,116.86,116.6,116.6,14021.0,85.7587,85.7661,85.5752,85.5752,14021.0
2017-01-13 14:30:00,116.57,116.74,116.54,116.65,13842.0,85.5532,85.678,85.5312,85.6119,13842.0
2017-01-13 14:40:00,116.66,116.72,116.64,116.7,15009.0,85.6193,85.6633,85.6046,85.6486,15009.0
2017-01-13 14:50:00,116.69,116.74,116.59,116.74,14714.0,85.6413,85.678,85.5679,85.678,14714.0
2017-01-13 15:00:00,116.73,116.75,116.69,116.71,11108.0,85.6706,85.6853,85.6413,85.656,11108.0
2017-01-13 15:10:00,116.72,116.72,116.67,116.7,12171.0,85.6633,85.6633,85.6266,85.6486,12171.0
2017-01-13 15:20:00,116.69,116.73,116.68,116.71,11932.0,85.6413,85.6706,85.6339,85.656,11932.0
2017-01-13 15:30:00,116.7,116.84,116.63,116.81,20173.0,85.6486,85.7514,85.5973,85.7294,20173.0
2017-01-13 15:40:00,116.8,116.93,116.8,116.84,35815.0,85.722,85.8174,85.722,85.7514,35815.0
2017-01-13 15:50:00,116.85,116.94,116.78,116.87,119632.0,85.7587,85.8248,85.7073,85.7734,119632.0
2017-01-17 09:30:00,116.84,116.84,115.96,115.96,32664.0,85.7514,85.7514,85.1055,85.1055,32664.0
2017-01-17 09:40:00,116.06,116.06,115.67,115.8,22842.0,85.1789,85.1789,84.8927,84.9881,22842.0
2017-01-17 09:50:00,115.87,115.87,115.57,115.79,23092.0,85.0395,85.0395,84.8193,84.9808,23092.0
2017-01-17 10:00:00,115.73,116.19,115.69,116.19,17342.0,84.9367,85.2743,84.9074,85.2743,17342.0
2017-01-17 10:10:00,116.17,116.21,115.95,116.13,14781.0,85.2596,85.289,85.0982,85.2303,14781.0
2017-01-17 10:20:00,116.06,116.22,115.99,116.05,8967.0,85.1789,85.2963,85.1275,85.1716,8967.0
2017-01-17 10:30:00,116.03,116.05,115.79,115.94,24188.0,85.1569,85.1716,84.9808,85.0908,24188.0
2017-01-17 10:40:00,115.95,116.16,115.95,116.07,8996.0,85.0982,85.2523,85.0982,85.1863,8996.0
2017-01-17 10:50:00,116.09,116.23,115.98,116.18,12263.0,85.2009,85.3037,85.1202,85.267,12263.0
2017-01-17 11:00:00,116.17,116.17,116.02,116.16,9520.0,85.2596,85.2596,85.1496,85.2523,9520.0
2017-01-17 11:10:00,116.14,116.21,115.98,115.98,9065.0,85.2376,85.289,85.1202,85.1202,9065.0
2017-01-17 11:20:00,115.94,116.1,115.9,116.1,7826.0,85.0908,85.2083,85.0615,85.2083,7826.0
2017-01-17 11:30:00,116.09,116.29,116.09,116.28,12869.0,85.2009,85.3477,85.2009,85.3404,12869.0
2017-01-17 11:40:00,116.28,116.38,116.19,116.27,17352.0,85.3404,85.4138,85.2743,85.333,17352.0
2017-01-17 11:50:00,116.33,116.43,116.3,116.35,21309.0,85.3771,85.4505,85.3551,85.3918,21309.0
2017-01-17 12:00:00,116.35,116.4,116.25,116.25,7263.0,85.3918,85.4285,85.3184,85.3184,7263.0
2017-01-17 12:10:00,116.26,116.26,116.1,116.1,16066.0,85.3257,85.3257,85.2083,85.2083,16066.0
2017-01-17 12:20:00,116.1,116.29,116.06,116.29,12424.0,85.2083,85.3477,85.1789,85.3477,12424.0
2017-01-17 12:30:00,116.35,116.35,116.22,116.22,8206.0,85.3918,85.3918,85.2963,85.2963,8206.0
2017-01-17 12:40:00,116.22,116.25,116.06,116.2,13412.0,85.2963,85.3184,85.1789,85.2817,13412.0
2017-01-17 12:50:00,116.2,116.28,116.12,116.15,13906.0,85.2817,85.3404,85.223,85.245,13906.0
2017-01-17 13:00:00,116.15,116.25,116.14,116.24,9822.0,85.245,85.3184,85.2376,85.311,9822.0
2017-01-17 13:10:00,116.23,116.3,116.2,116.25,11090.0,85.3037,85.3551,85.2817,85.3184,11090.0
2017-01-17 13:20:00,116.23,116.35,116.21,116.33,11134.0,85.3037,85.3918,85.289,85.3771,11134.0
2017-01-17 13:30:00,116.38,116.43,116.34,116.34,14358.0,85.4138,85.4505,85.3844,85.3844,14358.0
2017-01-17 13:40:00,116.33,116.41,116.26,116.38,7488.0,85.3771,85.4358,85.3257,85.4138,7488.0
2017-01-17 13:50:00,116.39,116.39,116.27,116.31,8073.0,85.4211,85.4211,85.333,85.3624,8073.0
2017-01-17 14:00:00,116.32,116.44,116.31,116.41,8975.0,85.3697,85.4578,85.3624,85.4358,8975.0
2017-01-17 14:10:00,116.39,116.4,116.3,116.35,13250.0,85.4211,85.4285,85.3551,85.3918,13250.0
2017-01-17 14:20:00,116.33,116.33,115.99,115.99,16049.0,85.3771,85.3771,85.1275,85.1275,16049.0
2017-01-17 14:30:00,115.93,115.93,115.72,115.75,10118.0,85.0835,85.0835,84.9294,84.9514,10118.0
2017-01-17 14:40:00,115.72,115.83,115.68,115.78,8062.0,84.9294,85.0101,84.9,84.9734,8062.0
2017-01-17 14:50:00,115.77,115.77,115.57,115.72,13061.0,84.9661,84.9661,84.8193,84.9294,13061.0
2017-01-17 15:00:00,115.74,115.77,115.56,115.59,13992.0,84.9441,84.9661,84.812,84.834,13992.0
2017-01-17 15:10:00,115.58,115.67,115.57,115.59,11984.0,84.8266,84.8927,84.8193,84.834,11984.0
2017-01-17 15:20:00,115.61,115.72,115.6,115.62,19330.0,84.8487,84.9294,84.8413,84.856,19330.0
2017-01-17 15:30:00,115.6,115.73,115.56,115.65,31486.0,84.8413,84.9367,84.812,84.878,31486.0
2017-01-17 15:40:00,115.62,115.63,115.51,115.53,40503.0,84.856,84.8633,84.7753,84.7899,40503.0
2017-01-17 15:50:00,115.53,115.71,115.52,115.67,139597.0,84.7899,84.922,84.7826,84.8927,139597.0
2017-01-18 09:30:00,116.1,116.16,115.01,115.58,30090.0,85.2083,85.2523,84.4083,84.8266,30090.0
2017-01-18 09:40:00,115.62,115.87,115.57,115.85,14809.0,84.856,85.0395,84.8193,85.0248,14809.0
2017-01-18 09:50:00,115.77,116.11,115.75,116.11,9406.0,84.9661,85.2156,84.9514,85.2156,9406.0
2017-01-18 10:00:00,116.01,116.06,115.71,115.79,11410.0,85.1422,85.1789,84.922,84.9808,11410.0
2017-01-18 10:10:00,115.8,115.97,115.8,115.94,11114.0,84.9881,85.1129,84.9881,85.0908,11114.0
2017-01-18 10:20:00,115.95,116.19,115.67,115.73,16698.0,85.0982,85.2743,84.8927,84.9367,16698.0
2017-01-18 10:30:00,115.73,115.77,115.59,115.62,22192.0,84.9367,84.9661,84.834,84.856,22192.0
2017-01-18 10:40:00,115.64,115.64,115.42,115.46,16453.0,84.8707,84.8707,84.7092,84.7386,16453.0
2017-01-18 10:50:00,115.45,115.81,115.36,115.78,16272.0,84.7312,84.9954,84.6652,84.9734,16272.0
2017-01-18 11:00:00,115.79,116.05,115.74,116.05,9100.0,84.9808,85.1716,84.9441,85.1716,9100.0
2017-01-18 11:10:00,116.04,116.15,115.84,116.09,13208.0,85.1642,85.245,85.0175,85.2009,13208.0
2017-01-18 11:20:00,116.04,116.22,116.02,116.12,7444.0,85.1642,85.2963,85.1496,85.223,7444.0
2017-01-18 11:30:00,116.09,116.29,116.09,116.14,10391.0,85.2009,85.3477,85.2009,85.2376,10391.0
2017-01-18 11:40:00,116.16,116.28,116.15,116.27,11035.0,85.2523,85.3404,85.245,85.333,11035.0
2017-01-18 11:50:00,116.27,116.35,116.05,116.08,12274.0,85.333,85.3918,85.1716,85.1936,12274.0
2017-01-18 12:00:00,116.11,116.42,116.11,116.42,11100.0,85.2156,85.4431,85.2156,85.4431,11100.0
2017-01-18 12:10:00,116.46,116.53,116.4,116.49,9685.0,85.4725,85.5239,85.4285,85.4945,9685.0
2017-01-18 12:20:00,116.49,116.65,116.42,116.64,17033.0,85.4945,85.6119,85.4431,85.6046,17033.0
2017-01-18 12:30:00,116.62,116.76,116.59,116.76,18902.0,85.5899,85.6927,85.5679,85.6927,18902.0
2017-01-18 12:40:00,116.73,116.88,116.69,116.82,22750.0,85.6706,85.7807,85.6413,85.7367,22750.0
2017-01-18 12:50:00,116.78,116.89,116.76,116.84,13882.0,85.7073,85.7881,85.6927,85.7514,13882.0
2017-01-18 13:00:00,116.81,117.11,116.81,117.04,14185.0,85.7294,85.9495,85.7294,85.8982,14185.0
2017-01-18 13:10:00,116.96,116.98,116.76,116.82,23643.0,85.8394,85.8541,85.6927,85.7367,23643.0
2017-01-18 13:20:00,116.81,116.86,116.78,116.82,15035.0,85.7294,85.7661,85.7073,85.7367,15035.0
2017-01-18 13:30:00,116.82,116.87,116.82,116.86,9427.0,85.7367,85.7734,85.7367,85.7661,9427.0
2017-01-18 13:40:00,116.81,116.89,116.76,116.78,14201.0,85.7294,85.7881,85.6927,85.7073,14201.0
2017-01-18 13:50:00,116.76,116.81,116.68,116.69,15359.0,85.6927,85.7294,85.6339,85.6413,15359.0
2017-01-18 14:00:00,116.72,116.8,116.7,116.78,14395.0,85.6633,85.722,85.6486,85.7073,14395.0
2017-01-18 14:10:00,116.76,116.82,116.7,116.8,16156.0,85.6927,85.7367,85.6486,85.722,16156.0
2017-01-18 14:20:00,116.82,116.82,116.71,116.73,10629.0,85.7367,85.7367,85.656,85.6706,10629.0
2017-01-18 14:30:00,116.72,116.76,116.65,116.75,15821.0,85.6633,85.6927,85.6119,85.6853,15821.0
2017-01-18 14:40:00,116.76,116.81,116.69,116.71,15478.0,85.6927,85.7294,85.6413,85.656,15478.0
2017-01-18 14:50:00,116.71,116.92,116.71,116.82,16539.0,85.656,85.8101,85.656,85.7367,16539.0
2017-01-18 15:00:00,116.82,116.86,116.79,116.82,33786.0,85.7367,85.7661,85.7147,85.7367,33786.0
2017-01-18 15:10:00,116.83,116.95,116.74,116.92,21708.0,85.744,85.8321,85.678,85.8101,21708.0
2017-01-18 15:20:00,116.94,117.06,116.91,116.99,14762.0,85.8248,85.9128,85.8028,85.8615,14762.0
2017-01-18 15:30:00,117.0,117.28,116.97,117.26,36632.0,85.8688,86.0743,85.8468,86.0596,36632.0
2017-01-18 15:40:00,117.26,117.28,117.16,117.22,71996.0,86.0596,86.0743,85.9862,86.0303,71996.0
2017-01-18 15:50:00,117.24,117.35,117.21,117.25,91495.0,86.0449,86.1257,86.0229,86.0523,91495.0
2017-01-19 09:30:00,117.21,117.4,116.54,117.08,23786.0,86.0229,86.1624,85.5312,85.9275,23786.0
2017-01-19 09:40:00,116.99,117.06,116.8,116.8,10998.0,85.8615,85.9128,85.722,85.722,10998.0
2017-01-19 09:50:00,116.79,116.87,116.57,116.59,15489.0,85.7147,85.7734,85.5532,85.5679,15489.0
2017-01-19 10:00:00,116.61,116.82,116.47,116.47,11768.0,85.5826,85.7367,85.4798,85.4798,11768.0
2017-01-19 10:10:00,116.41,116.54,116.29,116.36,12844.0,85.4358,85.5312,85.3477,85.3991,12844.0
2017-01-19 10:20:00,116.41,116.94,116.41,116.86,13480.0,85.4358,85.8248,85.4358,85.7661,13480.0
2017-01-19 10:30:00,116.88,116.95,116.56,116.64,13806.0,85.7807,85.8321,85.5459,85.6046,13806.0
2017-01-19 10:40:00,116.67,116.68,116.44,116.57,9403.0,85.6266,85.6339,85.4578,85.5532,9403.0
2017-01-19 10:50:00,116.59,116.68,116.45,116.54,9421.0,85.5679,85.6339,85.4651,85.5312,9421.0
2017-01-19 11:00:00,116.53,116.56,116.22,116.34,15340.0,85.5239,85.5459,85.2963,85.3844,15340.0
2017-01-19 11:10:00,116.38,116.48,116.24,116.48,15075.0,85.4138,85.4872,85.311,85.4872,15075.0
2017-01-19 11:20:00,116.51,116.63,116.35,116.35,13253.0,85.5092,85.5973,85.3918,85.3918,13253.0
2017-01-19 11:30:00,116.38,116.55,116.34,116.42,8322.0,85.4138,85.5385,85.3844,85.4431,8322.0
2017-01-19 11:40:00,116.42,116.52,116.37,116.42,46331.0,85.4431,85.5165,85.4064,85.4431,46331.0
2017-01-19 11:50:00,116.4,116.53,116.27,116.44,47184.0,85.4285,85.5239,85.333,85.4578,47184.0
2017-01-19 12:00:00,116.42,116.5,116.26,116.27,43619.0,85.4431,85.5018,85.3257,85.333,43619.0
2017-01-19 12:10:00,116.3,116.41,116.25,116.25,18543.0,85.3551,85.4358,85.3184,85.3184,18543.0
2017-01-19 12:20:00,116.25,116.4,116.09,116.38,19578.0,85.3184,85.4285,85.2009,85.4138,19578.0
2017-01-19 12:30:00,116.41,116.47,116.22,116.29,15354.0,85.4358,85.4798,85.2963,85.3477,15354.0
2017-01-19 12:40:00,116.33,116.4,116.22,116.4,11669.0,85.3771,85.4285,85.2963,85.4285,11669.0
2017-01-19 12:50:00,116.4,116.47,116.33,116.33,13217.0,85.4285,85.4798,85.3771,85.3771,13217.0
2017-01-19 13:00:00,116.33,116.35,116.18,116.18,12513.0,85.3771,85.3918,85.267,85.267,12513.0
2017-01-19 13:10:00,116.21,116.26,116.12,116.16,18395.0,85.289,85.3257,85.223,85.2523,18395.0
2017-01-19 13:20:00,116.17,116.18,116.05,116.09,16298.0,85.2596,85.267,85.1716,85.2009,16298.0
2017-01-19 13:30:00,116.08,116.21,116.04,116.13,23639.0,85.1936,85.289,85.1642,85.2303,23639.0
2017-01-19 13:40:00,116.15,116.22,116.06,116.22,17447.0,85.245,85.2963,85.1789,85.2963,17447.0
2017-01-19 13:50:00,116.2,116.26,116.09,116.26,10891.0,85.2817,85.3257,85.2009,85.3257,10891.0
2017-01-19 14:00:00,116.24,116.38,116.06,116.14,17030.0,85.311,85.4138,85.1789,85.2376,17030.0
2017-01-19 14:10:00,116.12,116.19,116.08,116.11,11271.0,85.223,85.2743,85.1936,85.2156,11271.0
2017-01-19 14:20:00,116.1,116.39,115.97,116.35,10326.0,85.2083,85.4211,85.1129,85.3918,10326.0
2017-01-19 14:30:00,116.38,116.44,116.25,116.31,17969.0,85.4138,85.4578,85.3184,85.3624,17969.0
2017-01-19 14:40:00,116.3,116.39,116.26,116.26,20070.0,85.3551,85.4211,85.3257,85.3257,20070.0
2017-01-19 14:50:00,116.26,116.37,116.26,116.31,43559.0,85.3257,85.4064,85.3257,85.3624,43559.0
2017-01-19 15:00:00,116.32,116.34,116.07,116.07,25167.0,85.3697,85.3844,85.1863,85.1863,25167.0
2017-01-19 15:10:00,116.11,116.42,116.1,116.38,21490.0,85.2156,85.4431,85.2083,85.4138,21490.0
2017-01-19 15:20:00,116.33,116.49,116.33,116.41,37080.0,85.3771,85.4945,85.3771,85.4358,37080.0
2017-01-19 15:30:00,116.41,116.45,116.31,116.4,88668.0,85.4358,85.4651,85.3624,85.4285,88668.0
2017-01-19 15:40:00,116.4,116.43,116.29,116.39,33721.0,85.4285,85.4505,85.3477,85.4211,33721.0
2017-01-19 15:50:00,116.41,116.51,116.3,116.35,92836.0,85.4358,85.5092,85.3551,85.3918,92836.0
2017-01-20 09:30:00,116.62,116.93,115.78,116.91,158907.0,85.5899,85.8174,84.9734,85.8028,158907.0
2017-01-20 09:40:00,116.86,116.9,116.3,116.6,30257.0,85.7661,85.7954,85.3551,85.5752,30257.0
2017-01-20 09:50:00,116.66,116.68,116.38,116.51,15710.0,85.6193,85.6339,85.4138,85.5092,15710.0
2017-01-20 10:00:00,116.56,116.6,116.39,116.46,25449.0,85.5459,85.5752,85.4211,85.4725,25449.0
2017-01-20 10:10:00,116.47,116.52,116.42,116.46,36587.0,85.4798,85.5165,85.4431,85.4725,36587.0
2017-01-20 10:20:00,116.5,116.52,116.19,116.25,17999.0,85.5018,85.5165,85.2743,85.3184,17999.0
2017-01-20 10:30:00,116.24,116.4,116.24,116.38,8219.0,85.311,85.4285,85.311,85.4138,8219.0
2017-01-20 10:40:00,116.39,116.47,116.36,116.36,8966.0,85.4211,85.4798,85.3991,85.3991,8966.0
2017-01-20 10:50:00,116.38,116.49,116.3,116.47,13579.0,85.4138,85.4945,85.3551,85.4798,13579.0
2017-01-20 11:00:00,116.52,116.57,116.44,116.46,10496.0,85.5165,85.5532,85.4578,85.4725,10496.0
2017-01-20 11:10:00,116.45,116.56,116.36,116.48,8194.0,85.4651,85.5459,85.3991,85.4872,8194.0
2017-01-20 11:20:00,116.48,116.52,116.36,116.36,9612.0,85.4872,85.5165,85.3991,85.3991,9612.0
2017-01-20 11:30:00,116.34,116.49,116.3,116.48,13557.0,85.3844,85.4945,85.3551,85.4872,13557.0
2017-01-20 11:40:00,116.47,116.57,116.46,116.47,9400.0,85.4798,85.5532,85.4725,85.4798,9400.0
2017-01-20 11:50:00,116.47,116.52,116.43,116.51,30370.0,85.4798,85.5165,85.4505,85.5092,30370.0
2017-01-20 12:00:00,116.49,116.52,116.11,116.48,13570.0,85.4945,85.5165,85.2156,85.4872,13570.0
2017-01-20 12:10:00,116.4,116.64,116.36,116.64,19111.0,85.4285,85.6046,85.3991,85.6046,19111.0
2017-01-20 12:20:00,116.64,116.7,116.36,116.38,11399.0,85.6046,85.6486,85.3991,85.4138,11399.0
2017-01-20 12:30:00,116.37,116.4,116.1,116.27,9871.0,85.4064,85.4285,85.2083,85.333,9871.0
2017-01-20 12:40:00,116.27,116.38,116.21,116.33,11462.0,85.333,85.4138,85.289,85.3771,11462.0
2017-01-20 12:50:00,116.32,116.36,116.09,116.3,10039.0,85.3697,85.3991,85.2009,85.3551,10039.0
2017-01-20 13:00:00,116.27,116.41,116.2,116.41,11744.0,85.333,85.4358,85.2817,85.4358,11744.0
2017-01-20 13:10:00,116.42,116.48,116.3,116.46,7239.0,85.4431,85.4872,85.3551,85.4725,7239.0
2017-01-20 13:20:00,116.44,116.59,116.44,116.57,6180.0,85.4578,85.5679,85.4578,85.5532,6180.0
2017-01-20 13:30:00,116.55,116.55,116.4,116.4,8974.0,85.5385,85.5385,85.4285,85.4285,8974.0
2017-01-20 13:40:00,116.4,116.49,116.3,116.3,7439.0,85.4285,85.4945,85.3551,85.3551,7439.0
2017-01-20 13:50:00,116.28,116.38,116.24,116.35,10808.0,85.3404,85.4138,85.311,85.3918,10808.0
2017-01-20 14:00:00,116.36,116.53,116.36,116.44,13328.0,85.3991,85.5239,85.3991,85.4578,13328.0
2017-01-20 14:10:00,116.45,116.46,116.32,116.35,12456.0,85.4651,85.4725,85.3697,85.3918,12456.0
2017-01-20 14:20:00,116.31,116.37,116.17,116.37,10042.0,85.3624,85.4064,85.2596,85.4064,10042.0
2017-01-20 14:30:00,116.36,116.38,116.26,116.27,8233.0,85.3991,85.4138,85.3257,85.333,8233.0
2017-01-20 14:40:00,116.21,116.34,116.16,116.16,10899.0,85.289,85.3844,85.2523,85.2523,10899.0
2017-01-20 14:50:00,116.19,116.37,116.19,116.27,16004.0,85.2743,85.4064,85.2743,85.333,16004.0
2017-01-20 15:00:00,116.29,116.55,116.25,116.55,32404.0,85.3477,85.5385,85.3184,85.5385,32404.0
2017-01-20 15:10:00,116.55,116.62,116.44,116.45,19134.0,85.5385,85.5899,85.4578,85.4651,19134.0
2017-01-20 15:20:00,116.5,116.51,116.29,116.29,16740.0,85.5018,85.5092,85.3477,85.3477,16740.0
2017-01-20 15:30:00,116.31,116.53,116.28,116.5,24104.0,85.3624,85.5239,85.3404,85.5018,24104.0
2017-01-20 15:40:00,116.52,116.63,116.5,116.6,28737.0,85.5165,85.5973,85.5018,85.5752,28737.0
2017-01-20 15:50:00,116.63,116.75,116.54,116.67,101371.0,85.5973,85.6853,85.5312,85.6266,101371.0
2017-01-23 09:30:00,116.3,116.63,116.3,116.63,21036.0,85.3551,85.5973,85.3551,85.5973,21036.0
2017-01-23 09:40:00,116.59,116.74,116.42,116.44,13929.0,85.5679,85.678,85.4431,85.4578,13929.0
2017-01-23 09:50:00,116.43,116.72,116.4,116.7,8777.0,85.4505,85.6633,85.4285,85.6486,8777.0
2017-01-23 10:00:00,116.74,116.98,116.67,116.89,11315.0,85.678,85.8541,85.6266,85.7881,11315.0
2017-01-23 10:10:00,116.85,116.85,116.34,116.34,10413.0,85.7587,85.7587,85.3844,85.3844,10413.0
2017-01-23 10:20:00,116.31,116.45,116.2,116.27,14988.0,85.3624,85.4651,85.2817,85.333,14988.0
2017-01-23 10:30:00,116.27,116.35,116.04,116.29,15842.0,85.333,85.3918,85.1642,85.3477,15842.0
2017-01-23 10:40:00,116.28,116.37,116.2,116.23,9045.0,85.3404,85.4064,85.2817,85.3037,9045.0
2017-01-23 10:50:00,116.26,116.26,115.98,116.0,17350.0,85.3257,85.3257,85.1202,85.1349,17350.0
2017-01-23 11:00:00,116.02,116.08,115.95,116.05,9843.0,85.1496,85.1936,85.0982,85.1716,9843.0
2017-01-23 11:10:00,116.05,116.05,115.84,115.87,14425.0,85.1716,85.1716,85.0175,85.0395,14425.0
2017-01-23 11:20:00,115.88,115.93,115.69,115.76,10843.0,85.0468,85.0835,84.9074,84.9587,10843.0
2017-01-23 11:30:00,115.75,115.99,115.75,115.99,13212.0,84.9514,85.1275,84.9514,85.1275,13212.0
2017-01-23 11:40:00,116.0,116.04,115.78,115.81,11463.0,85.1349,85.1642,84.9734,84.9954,11463.0
2017-01-23 11:50:00,115.81,115.92,115.8,115.92,5265.0,84.9954,85.0762,84.9881,85.0762,5265.0
2017-01-23 12:00:00,115.94,115.99,115.75,115.79,10757.0,85.0908,85.1275,84.9514,84.9808,10757.0
2017-01-23 12:10:00,115.77,115.84,115.7,115.84,7023.0,84.9661,85.0175,84.9147,85.0175,7023.0
2017-01-23 12:20:00,115.84,116.0,115.84,115.99,12900.0,85.0175,85.1349,85.0175,85.1275,12900.0
2017-01-23 12:30:00,116.0,116.1,116.0,116.05,10656.0,85.1349,85.2083,85.1349,85.1716,10656.0
2017-01-23 12:40:00,116.05,116.14,115.91,115.94,11458.0,85.1716,85.2376,85.0688,85.0908,11458.0
2017-01-23 12:50:00,115.92,116.12,115.92,116.08,4300.0,85.0762,85.223,85.0762,85.1936,4300.0
2017-01-23 13:00:00,116.06,116.14,116.03,116.09,13378.0,85.1789,85.2376,85.1569,85.2009,13378.0
2017-01-23 13:10:00,116.09,116.09,115.96,115.99,6076.0,85.2009,85.2009,85.1055,85.1275,6076.0
2017-01-23 13:20:00,115.97,116.13,115.97,116.12,9341.0,85.1129,85.2303,85.1129,85.223,9341.0
2017-01-23 13:30:00,116.1,116.44,116.1,116.36,17221.0,85.2083,85.4578,85.2083,85.3991,17221.0
2017-01-23 13:40:00,116.41,116.41,116.11,116.17,10261.0,85.4358,85.4358,85.2156,85.2596,10261.0
2017-01-23 13:50:00,116.17,116.17,116.06,116.09,5021.0,85.2596,85.2596,85.1789,85.2009,5021.0
2017-01-23 14:00:00,116.08,116.17,116.06,116.06,7677.0,85.1936,85.2596,85.1789,85.1789,7677.0
2017-01-23 14:10:00,116.02,116.02,115.92,115.95,10650.0,85.1496,85.1496,85.0762,85.0982,10650.0
2017-01-23 14:20:00,115.96,115.99,115.93,115.95,5562.0,85.1055,85.1275,85.0835,85.0982,5562.0
2017-01-23 14:30:00,115.96,116.17,115.96,116.17,9614.0,85.1055,85.2596,85.1055,85.2596,9614.0
2017-01-23 14:40:00,116.17,116.34,116.14,116.32,10728.0,85.2596,85.3844,85.2376,85.3697,10728.0
2017-01-23 14:50:00,116.31,116.35,116.24,116.28,10503.0,85.3624,85.3918,85.311,85.3404,10503.0
2017-01-23 15:00:00,116.27,116.36,116.23,116.23,9208.0,85.333,85.3991,85.3037,85.3037,9208.0
2017-01-23 15:10:00,116.22,116.32,116.21,116.3,12183.0,85.2963,85.3697,85.289,85.3551,12183.0
2017-01-23 15:20:00,116.32,116.5,116.31,116.42,9828.0,85.3697,85.5018,85.3624,85.4431,9828.0
2017-01-23 15:30:00,116.39,116.44,116.35,116.43,20069.0,85.4211,85.4578,85.3918,85.4505,20069.0
2017-01-23 15:40:00,116.42,116.45,116.38,116.42,20019.0,85.4431,85.4651,85.4138,85.4431,20019.0
2017-01-23 15:50:00,116.41,116.41,116.21,116.25,70027.0,85.4358,85.4358,85.289,85.3184,70027.0
2017-01-24 09:30:00,116.39,117.02,116.39,116.93,37364.0,85.4211,85.8835,85.4211,85.8174,37364.0
2017-01-24 09:40:00,116.96,117.19,116.74,117.14,11193.0,85.8394,86.0082,85.678,85.9716,11193.0
2017-01-24 09:50:00,117.19,117.22,116.94,117.06,24885.0,86.0082,86.0303,85.8248,85.9128,24885.0
2017-01-24 10:00:00,116.99,117.03,116.81,116.93,12209.0,85.8615,85.8908,85.7294,85.8174,12209.0
2017-01-24 10:10:00,116.95,117.1,116.89,117.02,17987.0,85.8321,85.9422,85.7881,85.8835,17987.0
2017-01-24 10:20:00,117.02,117.25,117.02,117.21,10323.0,85.8835,86.0523,85.8835,86.0229,10323.0
2017-01-24 10:30:00,117.18,117.29,117.17,117.2,12813.0,86.0009,86.0816,85.9936,86.0156,12813.0
2017-01-24 10:40:00,117.23,117.29,116.98,117.06,16342.0,86.0376,86.0816,85.8541,85.9128,16342.0
2017-01-24 10:50:00,117.05,117.23,117.05,117.15,7544.0,85.9055,86.0376,85.9055,85.9789,7544.0
2017-01-24 11:00:00,117.15,117.22,117.07,117.19,17122.0,85.9789,86.0303,85.9202,86.0082,17122.0
2017-01-24 11:10:00,117.21,117.21,116.97,117.13,13544.0,86.0229,86.0229,85.8468,85.9642,13544.0
2017-01-24 11:20:00,117.17,117.25,117.04,117.19,7074.0,85.9936,86.0523,85.8982,86.0082,7074.0
2017-01-24 11:30:00,117.19,117.22,117.06,117.1,22061.0,86.0082,86.0303,85.9128,85.9422,22061.0
2017-01-24 11:40:00,117.1,117.16,117.05,117.16,15130.0,85.9422,85.9862,85.9055,85.9862,15130.0
2017-01-24 11:50:00,117.17,117.17,116.96,117.1,12879.0,85.9936,85.9936,85.8394,85.9422,12879.0
2017-01-24 12:00:00,117.1,117.1,116.97,117.0,8695.0,85.9422,85.9422,85.8468,85.8688,8695.0
2017-01-24 12:10:00,117.0,117.05,116.96,116.96,21209.0,85.8688,85.9055,85.8394,85.8394,21209.0
2017-01-24 12:20:00,116.97,117.03,116.94,117.01,7982.0,85.8468,85.8908,85.8248,85.8761,7982.0
2017-01-24 12:30:00,117.01,117.02,116.95,116.98,11993.0,85.8761,85.8835,85.8321,85.8541,11993.0
2017-01-24 12:40:00,116.99,117.1,116.96,117.07,11355.0,85.8615,85.9422,85.8394,85.9202,11355.0
2017-01-24 12:50:00,117.05,117.08,117.0,117.03,15865.0,85.9055,85.9275,85.8688,85.8908,15865.0
2017-01-24 13:00:00,117.04,117.22,117.0,117.17,41424.0,85.8982,86.0303,85.8688,85.9936,41424.0
2017-01-24 13:10:00,117.15,117.18,116.99,117.09,36255.0,85.9789,86.0009,85.8615,85.9349,36255.0
2017-01-24 13:20:00,117.12,117.15,116.98,117.15,37423.0,85.9569,85.9789,85.8541,85.9789,37423.0
2017-01-24 13:30:00,117.15,117.44,117.15,117.43,11979.0,85.9789,86.1917,85.9789,86.1844,11979.0
2017-01-24 13:40:00,117.42,117.56,117.4,117.54,11570.0,86.1771,86.2798,86.1624,86.2651,11570.0
2017-01-24 13:50:00,117.53,117.59,117.48,117.55,10846.0,86.2578,86.3018,86.2211,86.2725,10846.0
2017-01-24 14:00:00,117.52,117.58,117.39,117.39,9626.0,86.2504,86.2945,86.155,86.155,9626.0
2017-01-24 14:10:00,117.42,117.43,117.28,117.37,11077.0,86.1771,86.1844,86.0743,86.1404,11077.0
2017-01-24 14:20:00,117.34,117.39,117.15,117.17,18665.0,86.1183,86.155,85.9789,85.9936,18665.0
2017-01-24 14:30:00,117.16,117.36,117.16,117.32,16086.0,85.9862,86.133,85.9862,86.1037,16086.0
2017-01-24 14:40:00,117.32,117.42,117.3,117.38,16166.0,86.1037,86.1771,86.089,86.1477,16166.0
2017-01-24 14:50:00,117.41,117.51,117.37,117.47,11976.0,86.1697,86.2431,86.1404,86.2137,11976.0
2017-01-24 15:00:00,117.46,117.63,117.44,117.56,24589.0,86.2064,86.3312,86.1917,86.2798,24589.0
2017-01-24 15:10:00,117.55,117.67,117.49,117.53,17496.0,86.2725,86.3605,86.2284,86.2578,17496.0
2017-01-24 15:20:00,117.55,117.55,117.34,117.4,20106.0,86.2725,86.2725,86.1183,86.1624,20106.0
2017-01-24 15:30:00,117.4,117.42,117.27,117.31,23680.0,86.1624,86.1771,86.067,86.0963,23680.0
2017-01-24 15:40:00,117.29,117.46,117.24,117.46,29973.0,86.0816,86.2064,86.0449,86.2064,29973.0
2017-01-24 15:50:00,117.48,117.58,117.4,117.44,83682.0,86.2211,86.2945,86.1624,86.1917,83682.0
2017-01-25 09:30:00,118.23,118.77,117.79,118.56,59460.0,86.7715,87.1678,86.4486,87.0137,59460.0
2017-01-25 09:40:00,118.59,118.8,118.46,118.62,34893.0,87.0357,87.1899,86.9403,87.0578,34893.0
2017-01-25 09:50:00,118.58,118.71,118.53,118.65,19234.0,87.0284,87.1238,86.9917,87.0798,19234.0
2017-01-25 10:00:00,118.68,118.71,118.53,118.55,20970.0,87.1018,87.1238,86.9917,87.0064,20970.0
2017-01-25 10:10:00,118.55,118.55,118.26,118.46,49482.0,87.0064,87.0064,86.7935,86.9403,49482.0
2017-01-25 10:20:00,118.44,118.55,118.28,118.37,73120.0,86.9257,87.0064,86.8082,86.8743,73120.0
2017-01-25 10:30:00,118.4,118.74,118.36,118.7,30490.0,86.8963,87.1458,86.8669,87.1165,30490.0
2017-01-25 10:40:00,118.69,118.91,118.65,118.88,25175.0,87.1091,87.2706,87.0798,87.2486,25175.0
2017-01-25 10:50:00,118.87,119.25,118.84,119.21,34500.0,87.2412,87.5201,87.2192,87.4908,34500.0
2017-01-25 11:00:00,119.23,119.5,119.18,119.5,45181.0,87.5054,87.7036,87.4688,87.7036,45181.0
2017-01-25 11:10:00,119.49,119.66,119.46,119.61,32837.0,87.6963,87.821,87.6743,87.7843,32837.0
2017-01-25 11:20:00,119.59,119.66,119.29,119.33,29784.0,87.7697,87.821,87.5495,87.5788,29784.0
2017-01-25 11:30:00,119.31,119.31,118.92,118.97,23753.0,87.5642,87.5642,87.2779,87.3146,23753.0
2017-01-25 11:40:00,119.0,119.16,118.93,119.12,69547.0,87.3366,87.4541,87.2853,87.4247,69547.0
2017-01-25 11:50:00,119.14,119.39,119.01,119.37,10361.0,87.4394,87.6229,87.344,87.6082,10361.0
2017-01-25 12:00:00,119.33,119.55,119.28,119.55,19815.0,87.5788,87.7403,87.5421,87.7403,19815.0
2017-01-25 12:10:00,119.54,119.63,119.42,119.62,20567.0,87.733,87.799,87.6449,87.7917,20567.0
2017-01-25 12:20:00,119.61,119.8,119.6,119.79,25973.0,87.7843,87.9238,87.777,87.9164,25973.0
2017-01-25 12:30:00,119.8,119.98,119.79,119.88,33483.0,87.9238,88.0559,87.9164,87.9825,33483.0
2017-01-25 12:40:00,119.88,119.92,119.65,119.69,21990.0,87.9825,88.0119,87.8137,87.8431,21990.0
2017-01-25 12:50:00,119.69,119.8,119.67,119.73,22012.0,87.8431,87.9238,87.8284,87.8724,22012.0
2017-01-25 13:00:00,119.71,119.74,119.6,119.62,16842.0,87.8577,87.8797,87.777,87.7917,16842.0
2017-01-25 13:10:00,119.61,119.75,119.57,119.67,19563.0,87.7843,87.8871,87.755,87.8284,19563.0
2017-01-25 13:20:00,119.68,119.75,119.68,119.71,10143.0,87.8357,87.8871,87.8357,87.8577,10143.0
2017-01-25 13:30:00,119.72,119.73,119.54,119.64,16746.0,87.8651,87.8724,87.733,87.8064,16746.0
2017-01-25 13:40:00,119.65,119.81,119.65,119.69,15537.0,87.8137,87.9311,87.8137,87.8431,15537.0
2017-01-25 13:50:00,119.68,119.8,119.65,119.75,18243.0,87.8357,87.9238,87.8137,87.8871,18243.0
2017-01-25 14:00:00,119.72,119.86,119.67,119.76,34229.0,87.8651,87.9678,87.8284,87.8944,34229.0
2017-01-25 14:10:00,119.74,119.81,119.7,119.81,19475.0,87.8797,87.9311,87.8504,87.9311,19475.0
2017-01-25 14:20:00,119.82,119.99,119.81,119.96,22118.0,87.9385,88.0632,87.9311,88.0412,22118.0
2017-01-25 14:30:00,119.95,119.95,119.78,119.79,24271.0,88.0339,88.0339,87.9091,87.9164,24271.0
2017-01-25 14:40:00,119.79,119.85,119.72,119.85,13454.0,87.9164,87.9605,87.8651,87.9605,13454.0
2017-01-25 14:50:00,119.84,119.87,119.79,119.81,25947.0,87.9531,87.9752,87.9164,87.9311,25947.0
2017-01-25 15:00:00,119.81,119.91,119.73,119.74,41622.0,87.9311,88.0045,87.8724,87.8797,41622.0
2017-01-25 15:10:00,119.73,119.76,119.61,119.63,32469.0,87.8724,87.8944,87.7843,87.799,32469.0
2017-01-25 15:20:00,119.64,119.8,119.63,119.78,36467.0,87.8064,87.9238,87.799,87.9091,36467.0
2017-01-25 15:30:00,119.79,119.95,119.79,119.95,41507.0,87.9164,88.0339,87.9164,88.0339,41507.0
2017-01-25 15:40:00,119.94,120.21,119.89,120.19,95179.0,88.0265,88.2247,87.9898,88.21,95179.0
2017-01-25 15:50:00,120.2,120.36,120.11,120.16,186353.0,88.2174,88.3348,88.1513,88.188,186353.0
2017-01-26 09:30:00,120.0,120.45,119.04,120.29,30553.0,88.0706,88.4008,87.366,88.2834,30553.0
2017-01-26 09:40:00,120.33,120.38,119.74,120.01,23044.0,88.3128,88.3495,87.8797,88.0779,23044.0
2017-01-26 09:50:00,120.04,120.32,120.04,120.18,22068.0,88.0999,88.3054,88.0999,88.2027,22068.0
2017-01-26 10:00:00,120.12,120.23,119.73,120.23,37672.0,88.1586,88.2394,87.8724,88.2394,37672.0
2017-01-26 10:10:00,120.23,120.3,120.05,120.12,21027.0,88.2394,88.2907,88.1073,88.1586,21027.0
2017-01-26 10:20:00,120.13,120.16,119.99,120.07,25326.0,88.166,88.188,88.0632,88.1219,25326.0
2017-01-26 10:30:00,120.09,120.5,120.06,120.45,30485.0,88.1366,88.4375,88.1146,88.4008,30485.0
2017-01-26 10:40:00,120.46,120.46,120.06,120.2,31880.0,88.4082,88.4082,88.1146,88.2174,31880.0
2017-01-26 10:50:00,120.22,120.23,120.03,120.09,71104.0,88.232,88.2394,88.0926,88.1366,71104.0
2017-01-26 11:00:00,120.1,120.72,120.1,120.72,110008.0,88.144,88.599,88.144,88.599,110008.0
2017-01-26 11:10:00,120.74,121.08,120.7,120.83,22457.0,88.6137,88.8632,88.5843,88.6797,22457.0
2017-01-26 11:20:00,120.78,120.86,120.69,120.82,13715.0,88.643,88.7017,88.577,88.6724,13715.0
2017-01-26 11:30:00,120.8,120.8,120.6,120.75,19195.0,88.6577,88.6577,88.5109,88.621,19195.0
2017-01-26 11:40:00,120.76,120.98,120.73,120.93,15828.0,88.6283,88.7898,88.6063,88.7531,15828.0
2017-01-26 11:50:00,120.9,121.02,120.78,120.82,67161.0,88.7311,88.8192,88.643,88.6724,67161.0
2017-01-26 12:00:00,120.86,120.97,120.71,120.97,9137.0,88.7017,88.7825,88.5917,88.7825,9137.0
2017-01-26 12:10:00,120.99,121.0,120.8,120.82,13428.0,88.7972,88.8045,88.6577,88.6724,13428.0
2017-01-26 12:20:00,120.84,120.85,120.73,120.81,7134.0,88.6871,88.6944,88.6063,88.665,7134.0
2017-01-26 12:30:00,120.81,120.93,120.81,120.86,12721.0,88.665,88.7531,88.665,88.7017,12721.0
2017-01-26 12:40:00,120.86,120.87,120.65,120.76,16350.0,88.7017,88.7091,88.5476,88.6283,16350.0
2017-01-26 12:50:00,120.75,120.88,120.73,120.83,14656.0,88.621,88.7164,88.6063,88.6797,14656.0
2017-01-26 13:00:00,120.83,120.85,120.69,120.72,30175.0,88.6797,88.6944,88.577,88.599,30175.0
2017-01-26 13:10:00,120.72,120.74,120.56,120.61,8405.0,88.599,88.6137,88.4816,88.5183,8405.0
2017-01-26 13:20:00,120.59,120.68,120.49,120.68,12285.0,88.5036,88.5696,88.4302,88.5696,12285.0
2017-01-26 13:30:00,120.66,120.72,120.6,120.7,12219.0,88.555,88.599,88.5109,88.5843,12219.0
2017-01-26 13:40:00,120.7,120.8,120.65,120.66,32152.0,88.5843,88.6577,88.5476,88.555,32152.0
2017-01-26 13:50:00,120.68,120.68,120.58,120.65,8533.0,88.5696,88.5696,88.4962,88.5476,8533.0
2017-01-26 14:00:00,120.65,120.69,120.57,120.61,13032.0,88.5476,88.577,88.4889,88.5183,13032.0
2017-01-26 14:10:00,120.6,120.74,120.57,120.72,13581.0,88.5109,88.6137,88.4889,88.599,13581.0
2017-01-26 14:20:00,120.71,120.85,120.62,120.83,8216.0,88.5917,88.6944,88.5256,88.6797,8216.0
2017-01-26 14:30:00,120.84,120.91,120.81,120.86,16389.0,88.6871,88.7384,88.665,88.7017,16389.0
2017-01-26 14:40:00,120.85,121.0,120.82,120.95,30385.0,88.6944,88.8045,88.6724,88.7678,30385.0
2017-01-26 14:50:00,120.95,120.98,120.81,120.82,23056.0,88.7678,88.7898,88.665,88.6724,23056.0
2017-01-26 15:00:00,120.82,120.9,120.81,120.86,20772.0,88.6724,88.7311,88.665,88.7017,20772.0
2017-01-26 15:10:00,120.86,120.91,120.77,120.77,40555.0,88.7017,88.7384,88.6357,88.6357,40555.0
2017-01-26 15:20:00,120.79,120.82,120.69,120.72,28290.0,88.6504,88.6724,88.577,88.599,28290.0
2017-01-26 15:30:00,120.73,120.87,120.73,120.79,55141.0,88.6063,88.7091,88.6063,88.6504,55141.0
2017-01-26 15:40:00,120.79,120.82,120.62,120.79,54502.0,88.6504,88.6724,88.5256,88.6504,54502.0
2017-01-26 15:50:00,120.77,120.86,120.72,120.75,105099.0,88.6357,88.7017,88.599,88.621,105099.0
2017-01-27 09:30:00,120.78,120.81,120.02,120.32,41074.0,88.643,88.665,88.0852,88.3054,41074.0
2017-01-27 09:40:00,120.21,120.43,120.1,120.24,19782.0,88.2247,88.3862,88.144,88.2467,19782.0
2017-01-27 09:50:00,120.22,120.61,120.22,120.4,31212.0,88.232,88.5183,88.232,88.3641,31212.0
2017-01-27 10:00:00,120.39,120.47,120.13,120.13,16290.0,88.3568,88.4155,88.166,88.166,16290.0
2017-01-27 10:10:00,120.14,120.52,120.14,120.42,31780.0,88.1733,88.4522,88.1733,88.3788,31780.0
2017-01-27 10:20:00,120.42,120.49,120.22,120.22,11597.0,88.3788,88.4302,88.232,88.232,11597.0
2017-01-27 10:30:00,120.25,120.37,119.89,120.02,32990.0,88.254,88.3421,87.9898,88.0852,32990.0
2017-01-27 10:40:00,120.02,120.17,119.96,120.01,20920.0,88.0852,88.1953,88.0412,88.0779,20920.0
2017-01-27 10:50:00,120.03,120.23,120.0,120.12,12629.0,88.0926,88.2394,88.0706,88.1586,12629.0
2017-01-27 11:00:00,120.17,120.21,120.08,120.18,12425.0,88.1953,88.2247,88.1293,88.2027,12425.0
2017-01-27 11:10:00,120.21,120.28,120.13,120.18,6030.0,88.2247,88.2761,88.166,88.2027,6030.0
2017-01-27 11:20:00,120.14,120.22,120.07,120.19,46260.0,88.1733,88.232,88.1219,88.21,46260.0
2017-01-27 11:30:00,120.18,120.24,120.05,120.19,10550.0,88.2027,88.2467,88.1073,88.21,10550.0
2017-01-27 11:40:00,120.18,120.22,120.04,120.11,14296.0,88.2027,88.232,88.0999,88.1513,14296.0
2017-01-27 11:50:00,120.11,120.24,120.09,120.23,12017.0,88.1513,88.2467,88.1366,88.2394,12017.0
2017-01-27 12:00:00,120.25,120.34,120.18,120.2,9027.0,88.254,88.3201,88.2027,88.2174,9027.0
2017-01-27 12:10:00,120.21,120.25,120.06,120.07,10251.0,88.2247,88.254,88.1146,88.1219,10251.0
2017-01-27 12:20:00,120.08,120.26,119.98,120.2,33637.0,88.1293,88.2614,88.0559,88.2174,33637.0
2017-01-27 12:30:00,120.19,120.23,120.13,120.17,8303.0,88.21,88.2394,88.166,88.1953,8303.0
2017-01-27 12:40:00,120.16,120.22,120.08,120.18,11792.0,88.188,88.232,88.1293,88.2027,11792.0
2017-01-27 12:50:00,120.2,120.36,120.18,120.34,8093.0,88.2174,88.3348,88.2027,88.3201,8093.0
2017-01-27 13:00:00,120.32,120.32,120.11,120.15,10588.0,88.3054,88.3054,88.1513,88.1807,10588.0
2017-01-27 13:10:00,120.13,120.14,120.0,120.07,14582.0,88.166,88.1733,88.0706,88.1219,14582.0
2017-01-27 13:20:00,120.08,120.15,120.08,120.14,10872.0,88.1293,88.1807,88.1293,88.1733,10872.0
2017-01-27 13:30:00,120.15,120.16,120.12,120.15,12529.0,88.1807,88.188,88.1586,88.1807,12529.0
2017-01-27 13:40:00,120.17,120.19,119.97,120.01,16275.0,88.1953,88.21,88.0486,88.0779,16275.0
2017-01-27 13:50:00,120.0,120.12,119.99,120.01,27688.0,88.0706,88.1586,88.0632,88.0779,27688.0
2017-01-27 14:00:00,120.0,120.04,119.97,119.98,15311.0,88.0706,88.0999,88.0486,88.0559,15311.0
2017-01-27 14:10:00,119.99,120.0,119.95,119.99,12080.0,88.0632,88.0706,88.0339,88.0632,12080.0
2017-01-27 14:20:00,120.0,120.16,120.0,120.05,8848.0,88.0706,88.188,88.0706,88.1073,8848.0
2017-01-27 14:30:00,120.06,120.09,119.98,120.01,11288.0,88.1146,88.1366,88.0559,88.0779,11288.0
2017-01-27 14:40:00,120.01,120.12,120.01,120.08,15562.0,88.0779,88.1586,88.0779,88.1293,15562.0
2017-01-27 14:50:00,120.06,120.08,120.0,120.04,13555.0,88.1146,88.1293,88.0706,88.0999,13555.0
2017-01-27 15:00:00,120.05,120.15,120.03,120.13,11774.0,88.1073,88.1807,88.0926,88.166,11774.0
2017-01-27 15:10:00,120.12,120.16,120.1,120.13,7686.0,88.1586,88.188,88.144,88.166,7686.0
2017-01-27 15:20:00,120.12,120.12,119.97,120.05,26459.0,88.1586,88.1586,88.0486,88.1073,26459.0
2017-01-27 15:30:00,120.06,120.14,120.04,120.09,16347.0,88.1146,88.1733,88.0999,88.1366,16347.0
2017-01-27 15:40:00,120.09,120.13,120.04,120.13,19007.0,88.1366,88.166,88.0999,88.166,19007.0
2017-01-27 15:50:00,120.14,120.34,120.14,120.31,127831.0,88.1733,88.3201,88.1733,88.2981,127831.0
2017-01-30 09:30:00,119.83,120.07,119.19,120.06,43580.0,87.9458,88.1219,87.4761,88.1146,43580.0
2017-01-30 09:40:00,120.0,120.14,119.76,119.91,21062.0,88.0706,88.1733,87.8944,88.0045,21062.0
2017-01-30 09:50:00,119.86,120.08,119.84,120.0,23490.0,87.9678,88.1293,87.9531,88.0706,23490.0
2017-01-30 10:00:00,119.99,120.09,119.92,119.97,9581.0,88.0632,88.1366,88.0119,88.0486,9581.0
2017-01-30 10:10:00,119.99,120.0,119.73,119.8,26984.0,88.0632,88.0706,87.8724,87.9238,26984.0
2017-01-30 10:20:00,119.81,119.94,119.76,119.81,19270.0,87.9311,88.0265,87.8944,87.9311,19270.0
2017-01-30 10:30:00,119.81,120.07,119.81,120.04,20140.0,87.9311,88.1219,87.9311,88.0999,20140.0
2017-01-30 10:40:00,120.06,120.17,119.95,119.98,15263.0,88.1146,88.1953,88.0339,88.0559,15263.0
2017-01-30 10:50:00,120.0,120.06,119.87,120.01,16906.0,88.0706,88.1146,87.9752,88.0779,16906.0
2017-01-30 11:00:00,120.02,120.02,119.87,120.0,19721.0,88.0852,88.0852,87.9752,88.0706,19721.0
2017-01-30 11:10:00,120.0,120.04,119.97,120.01,42588.0,88.0706,88.0999,88.0486,88.0779,42588.0
2017-01-30 11:20:00,120.04,120.05,119.95,120.0,36087.0,88.0999,88.1073,88.0339,88.0706,36087.0
2017-01-30 11:30:00,120.0,120.14,119.97,120.14,13555.0,88.0706,88.1733,88.0486,88.1733,13555.0
2017-01-30 11:40:00,120.18,120.18,120.0,120.08,10018.0,88.2027,88.2027,88.0706,88.1293,10018.0
2017-01-30 11:50:00,120.08,120.2,120.0,120.15,11187.0,88.1293,88.2174,88.0706,88.1807,11187.0
2017-01-30 12:00:00,120.14,120.17,120.04,120.13,6215.0,88.1733,88.1953,88.0999,88.166,6215.0
2017-01-30 12:10:00,120.1,120.13,120.01,120.11,5673.0,88.144,88.166,88.0779,88.1513,5673.0
2017-01-30 12:20:00,120.12,120.14,120.02,120.09,7042.0,88.1586,88.1733,88.0852,88.1366,7042.0
2017-01-30 12:30:00,120.07,120.12,119.98,120.12,24693.0,88.1219,88.1586,88.0559,88.1586,24693.0
2017-01-30 12:40:00,120.05,120.05,119.95,119.98,41374.0,88.1073,88.1073,88.0339,88.0559,41374.0
2017-01-30 12:50:00,119.95,120.03,119.94,119.99,20823.0,88.0339,88.0926,88.0265,88.0632,20823.0
2017-01-30 13:00:00,120.0,120.1,119.97,120.09,24014.0,88.0706,88.144,88.0486,88.1366,24014.0
2017-01-30 13:10:00,120.09,120.09,119.95,119.96,11898.0,88.1366,88.1366,88.0339,88.0412,11898.0
2017-01-30 13:20:00,119.94,120.0,119.88,120.0,11088.0,88.0265,88.0706,87.9825,88.0706,11088.0
2017-01-30 13:30:00,120.0,120.0,119.94,119.99,14382.0,88.0706,88.0706,88.0265,88.0632,14382.0
2017-01-30 13:40:00,119.98,120.01,119.95,119.99,17411.0,88.0559,88.0779,88.0339,88.0632,17411.0
2017-01-30 13:50:00,119.97,120.01,119.93,120.0,22063.0,88.0486,88.0779,88.0192,88.0706,22063.0
2017-01-30 14:00:00,120.0,120.05,119.97,120.05,31804.0,88.0706,88.1073,88.0486,88.1073,31804.0
2017-01-30 14:10:00,120.06,120.1,120.0,120.0,27131.0,88.1146,88.144,88.0706,88.0706,27131.0
2017-01-30 14:20:00,120.02,120.03,119.92,120.01,50047.0,88.0852,88.0926,88.0119,88.0779,50047.0
2017-01-30 14:30:00,120.03,120.2,120.01,120.1,20412.0,88.0926,88.2174,88.0779,88.144,20412.0
2017-01-30 14:40:00,120.09,120.13,120.0,120.03,18175.0,88.1366,88.166,88.0706,88.0926,18175.0
2017-01-30 14:50:00,120.03,120.06,119.99,120.03,22218.0,88.0926,88.1146,88.0632,88.0926,22218.0
2017-01-30 15:00:00,120.06,120.07,119.99,120.05,16536.0,88.1146,88.1219,88.0632,88.1073,16536.0
2017-01-30 15:10:00,120.07,120.1,119.99,120.05,11946.0,88.1219,88.144,88.0632,88.1073,11946.0
2017-01-30 15:20:00,120.06,120.09,120.03,120.06,15228.0,88.1146,88.1366,88.0926,88.1146,15228.0
2017-01-30 15:30:00,120.08,120.14,119.99,119.99,18748.0,88.1293,88.1733,88.0632,88.0632,18748.0
2017-01-30 15:40:00,120.01,120.32,119.99,120.29,29733.0,88.0779,88.3054,88.0632,88.2834,29733.0
2017-01-30 15:50:00,120.29,120.55,120.29,120.44,74369.0,88.2834,88.4742,88.2834,88.3935,74369.0
2017-01-31 09:30:00,120.26,120.88,120.2,120.62,27377.0,88.2614,88.7164,88.2174,88.5256,27377.0
2017-01-31 09:40:00,120.54,121.19,120.45,120.85,35624.0,88.4669,88.9439,88.4008,88.6944,35624.0
2017-01-31 09:50:00,120.89,121.56,120.77,121.53,66733.0,88.7238,89.2155,88.6357,89.1935,66733.0
2017-01-31 10:00:00,121.49,121.49,120.99,121.21,40050.0,89.1641,89.1641,88.7972,88.9586,40050.0
2017-01-31 10:10:00,121.13,121.51,121.03,121.51,56121.0,88.8999,89.1788,88.8265,89.1788,56121.0
2017-01-31 10:20:00,121.49,121.69,121.38,121.52,58489.0,89.1641,89.3109,89.0834,89.1861,58489.0
2017-01-31 10:30:00,121.5,121.51,120.56,120.56,81550.0,89.1715,89.1788,88.4816,88.4816,81550.0
2017-01-31 10:40:00,120.53,120.59,120.37,120.49,32611.0,88.4595,88.5036,88.3421,88.4302,32611.0
2017-01-31 10:50:00,120.49,120.97,120.49,120.9,33253.0,88.4302,88.7825,88.4302,88.7311,33253.0
2017-01-31 11:00:00,120.87,120.99,120.63,120.65,58343.0,88.7091,88.7972,88.5329,88.5476,58343.0
2017-01-31 11:10:00,120.67,120.87,120.65,120.75,10672.0,88.5623,88.7091,88.5476,88.621,10672.0
2017-01-31 11:20:00,120.77,120.98,120.75,120.83,33043.0,88.6357,88.7898,88.621,88.6797,33043.0
2017-01-31 11:30:00,120.79,120.86,120.56,120.74,14797.0,88.6504,88.7017,88.4816,88.6137,14797.0
2017-01-31 11:40:00,120.71,120.75,120.63,120.63,17261.0,88.5917,88.621,88.5329,88.5329,17261.0
2017-01-31 11:50:00,120.62,120.7,120.52,120.52,19664.0,88.5256,88.5843,88.4522,88.4522,19664.0
2017-01-31 12:00:00,120.55,120.75,120.5,120.74,35245.0,88.4742,88.621,88.4375,88.6137,35245.0
2017-01-31 12:10:00,120.75,120.93,120.67,120.89,13530.0,88.621,88.7531,88.5623,88.7238,13530.0
2017-01-31 12:20:00,120.88,121.03,120.83,120.93,26820.0,88.7164,88.8265,88.6797,88.7531,26820.0
2017-01-31 12:30:00,120.95,121.0,120.85,120.99,14574.0,88.7678,88.8045,88.6944,88.7972,14574.0
2017-01-31 12:40:00,120.92,121.02,120.89,120.93,13765.0,88.7458,88.8192,88.7238,88.7531,13765.0
2017-01-31 12:50:00,120.91,120.99,120.9,120.97,22409.0,88.7384,88.7972,88.7311,88.7825,22409.0
2017-01-31 13:00:00,120.95,121.04,120.89,121.02,33012.0,88.7678,88.8338,88.7238,88.8192,33012.0
2017-01-31 13:10:00,121.01,121.01,120.74,120.92,27142.0,88.8118,88.8118,88.6137,88.7458,27142.0
2017-01-31 13:20:00,120.85,121.07,120.83,121.0,26124.0,88.6944,88.8559,88.6797,88.8045,26124.0
2017-01-31 13:30:00,121.02,121.08,120.95,121.0,15431.0,88.8192,88.8632,88.7678,88.8045,15431.0
2017-01-31 13:40:00,120.99,121.0,120.79,120.86,12474.0,88.7972,88.8045,88.6504,88.7017,12474.0
2017-01-31 13:50:00,120.82,120.88,120.67,120.69,18403.0,88.6724,88.7164,88.5623,88.577,18403.0
2017-01-31 14:00:00,120.69,120.78,120.6,120.68,17723.0,88.577,88.643,88.5109,88.5696,17723.0
2017-01-31 14:10:00,120.67,120.83,120.64,120.75,29411.0,88.5623,88.6797,88.5403,88.621,29411.0
2017-01-31 14:20:00,120.76,121.0,120.75,120.94,17605.0,88.6283,88.8045,88.621,88.7605,17605.0
2017-01-31 14:30:00,120.94,120.94,120.76,120.9,13028.0,88.7605,88.7605,88.6283,88.7311,13028.0
2017-01-31 14:40:00,120.91,121.0,120.84,121.0,21189.0,88.7384,88.8045,88.6871,88.8045,21189.0
2017-01-31 14:50:00,121.0,121.02,120.88,120.96,28763.0,88.8045,88.8192,88.7164,88.7751,28763.0
2017-01-31 15:00:00,120.97,121.05,120.86,121.03,70675.0,88.7825,88.8412,88.7017,88.8265,70675.0
2017-01-31 15:10:00,121.04,121.04,120.89,120.91,44983.0,88.8338,88.8338,88.7238,88.7384,44983.0
2017-01-31 15:20:00,120.91,121.04,120.9,120.94,33082.0,88.7384,88.8338,88.7311,88.7605,33082.0
2017-01-31 15:30:00,120.94,121.02,120.93,120.98,81978.0,88.7605,88.8192,88.7531,88.7898,81978.0
2017-01-31 15:40:00,120.98,121.02,120.94,120.95,84129.0,88.7898,88.8192,88.7605,88.7678,84129.0
2017-01-31 15:50:00,120.94,121.13,120.86,121.08,147783.0,88.7605,88.8999,88.7017,88.8632,147783.0
2017-02-01 09:30:00,121.5,122.28,121.08,122.0,55431.0,89.1715,89.7439,88.8632,89.5384,55431.0
2017-02-01 09:40:00,121.96,122.03,121.73,121.81,42502.0,89.5091,89.5604,89.3403,89.399,42502.0
2017-02-01 09:50:00,121.79,121.91,121.52,121.52,59996.0,89.3843,89.4724,89.1861,89.1861,59996.0
2017-02-01 10:00:00,121.5,122.0,121.49,121.83,87187.0,89.1715,89.5384,89.1641,89.4136,87187.0
2017-02-01 10:10:00,121.81,121.96,121.65,121.69,62970.0,89.399,89.5091,89.2815,89.3109,62970.0
2017-02-01 10:20:00,121.69,121.76,121.43,121.46,53932.0,89.3109,89.3623,89.1201,89.1421,53932.0
2017-02-01 10:30:00,121.47,121.6,121.37,121.41,40923.0,89.1494,89.2448,89.076,89.1054,40923.0
2017-02-01 10:40:00,121.43,121.48,121.4,121.47,31793.0,89.1201,89.1568,89.0981,89.1494,31793.0
2017-02-01 10:50:00,121.48,121.75,121.33,121.34,91271.0,89.1568,89.3549,89.0467,89.054,91271.0
2017-02-01 11:00:00,121.38,121.63,121.38,121.5,37193.0,89.0834,89.2669,89.0834,89.1715,37193.0
2017-02-01 11:10:00,121.53,121.59,121.33,121.36,50619.0,89.1935,89.2375,89.0467,89.0687,50619.0
2017-02-01 11:20:00,121.34,121.41,121.23,121.33,38788.0,89.054,89.1054,88.9733,89.0467,38788.0
2017-02-01 11:30:00,121.35,121.38,121.26,121.35,65233.0,89.0614,89.0834,88.9953,89.0614,65233.0
2017-02-01 11:40:00,121.34,121.36,121.29,121.34,34706.0,89.054,89.0687,89.0173,89.054,34706.0
2017-02-01 11:50:00,121.35,121.43,121.13,121.21,97046.0,89.0614,89.1201,88.8999,88.9586,97046.0
2017-02-01 12:00:00,121.21,121.33,121.19,121.33,41099.0,88.9586,89.0467,88.9439,89.0467,41099.0
2017-02-01 12:10:00,121.37,121.42,121.28,121.37,25801.0,89.076,89.1127,89.01,89.076,25801.0
2017-02-01 12:20:00,121.37,121.52,121.37,121.5,22270.0,89.076,89.1861,89.076,89.1715,22270.0
2017-02-01 12:30:00,121.48,121.57,121.47,121.49,19568.0,89.1568,89.2228,89.1494,89.1641,19568.0
2017-02-01 12:40:00,121.5,121.68,121.49,121.5,28525.0,89.1715,89.3036,89.1641,89.1715,28525.0
2017-02-01 12:50:00,121.53,121.66,121.51,121.6,28669.0,89.1935,89.2889,89.1788,89.2448,28669.0
2017-02-01 13:00:00,121.59,121.74,121.55,121.72,32537.0,89.2375,89.3476,89.2081,89.3329,32537.0
2017-02-01 13:10:00,121.71,121.73,121.56,121.61,33669.0,89.3256,89.3403,89.2155,89.2522,33669.0
2017-02-01 13:20:00,121.61,121.85,121.58,121.71,108174.0,89.2522,89.4283,89.2302,89.3256,108174.0
2017-02-01 13:30:00,121.75,121.75,121.35,121.44,34940.0,89.3549,89.3549,89.0614,89.1274,34940.0
2017-02-01 13:40:00,121.43,121.57,121.39,121.42,56250.0,89.1201,89.2228,89.0907,89.1127,56250.0
2017-02-01 13:50:00,121.39,121.47,121.1,121.21,36456.0,89.0907,89.1494,88.8779,88.9586,36456.0
2017-02-01 14:00:00,121.21,121.64,121.17,121.45,62091.0,88.9586,89.2742,88.9293,89.1348,62091.0
2017-02-01 14:10:00,121.44,121.63,121.38,121.55,84020.0,89.1274,89.2669,89.0834,89.2081,84020.0
2017-02-01 14:20:00,121.56,121.71,121.39,121.4,46144.0,89.2155,89.3256,89.0907,89.0981,46144.0
2017-02-01 14:30:00,121.44,121.45,121.24,121.33,93505.0,89.1274,89.1348,88.9806,89.0467,93505.0
2017-02-01 14:40:00,121.3,121.32,121.0,121.07,122589.0,89.0247,89.0393,88.8045,88.8559,122589.0
2017-02-01 14:50:00,121.07,121.29,120.98,121.15,118062.0,88.8559,89.0173,88.7898,88.9146,118062.0
2017-02-01 15:00:00,121.16,121.25,121.07,121.15,38371.0,88.9219,88.988,88.8559,88.9146,38371.0
2017-02-01 15:10:00,121.13,121.24,121.1,121.15,28400.0,88.8999,88.9806,88.8779,88.9146,28400.0
2017-02-01 15:20:00,121.17,121.33,121.15,121.33,27702.0,88.9293,89.0467,88.9146,89.0467,27702.0
2017-02-01 15:30:00,121.33,121.35,121.1,121.16,68993.0,89.0467,89.0614,88.8779,88.9219,68993.0
2017-02-01 15:40:00,121.16,121.22,121.02,121.02,97487.0,88.9219,88.966,88.8192,88.8192,97487.0
2017-02-01 15:50:00,121.02,121.16,120.85,120.9,168135.0,88.8192,88.9219,88.6944,88.7311,168135.0
2017-02-02 09:30:00,120.51,121.91,118.62,121.84,59979.0,88.4449,89.4724,87.0578,89.421,59979.0
2017-02-02 09:40:00,121.84,122.65,121.51,122.65,51404.0,89.421,90.0155,89.1788,90.0155,51404.0
2017-02-02 09:50:00,122.75,122.75,121.52,121.52,34457.0,90.0889,90.0889,89.1861,89.1861,34457.0
2017-02-02 10:00:00,121.52,122.48,121.44,122.38,96936.0,89.1861,89.8907,89.1274,89.8173,96936.0
2017-02-02 10:10:00,122.41,123.16,122.19,123.07,53643.0,89.8393,90.3898,89.6779,90.3237,53643.0
2017-02-02 10:20:00,123.01,123.14,122.56,122.86,21057.0,90.2797,90.3751,89.9494,90.1696,21057.0
2017-02-02 10:30:00,122.83,122.87,122.41,122.67,19236.0,90.1476,90.1769,89.8393,90.0301,19236.0
2017-02-02 10:40:00,122.71,122.97,122.53,122.71,15897.0,90.0595,90.2503,89.9274,90.0595,15897.0
2017-02-02 10:50:00,122.7,123.55,122.7,123.46,88504.0,90.0522,90.676,90.0522,90.6099,88504.0
2017-02-02 11:00:00,123.42,123.53,122.89,123.08,56171.0,90.5806,90.6613,90.1916,90.331,56171.0
2017-02-02 11:10:00,123.08,123.17,122.95,123.06,21671.0,90.331,90.3971,90.2356,90.3164,21671.0
2017-02-02 11:20:00,123.03,123.08,122.74,122.82,25951.0,90.2944,90.331,90.0815,90.1402,25951.0
2017-02-02 11:30:00,122.78,122.82,122.55,122.7,22054.0,90.1109,90.1402,89.9421,90.0522,22054.0
2017-02-02 11:40:00,122.67,122.7,122.01,122.03,16515.0,90.0301,90.0522,89.5458,89.5604,16515.0
2017-02-02 11:50:00,122.02,122.26,122.02,122.2,27939.0,89.5531,89.7292,89.5531,89.6852,27939.0
2017-02-02 12:00:00,122.16,122.22,121.94,122.09,17987.0,89.6558,89.6999,89.4944,89.6045,17987.0
2017-02-02 12:10:00,122.1,122.35,122.1,122.22,12573.0,89.6118,89.7953,89.6118,89.6999,12573.0
2017-02-02 12:20:00,122.25,122.38,122.09,122.16,17456.0,89.7219,89.8173,89.6045,89.6558,17456.0
2017-02-02 12:30:00,122.14,122.18,121.95,121.97,27643.0,89.6412,89.6705,89.5017,89.5164,27643.0
2017-02-02 12:40:00,122.01,122.06,121.83,121.89,22027.0,89.5458,89.5824,89.4136,89.4577,22027.0
2017-02-02 12:50:00,121.87,121.88,121.59,121.59,32806.0,89.443,89.4503,89.2375,89.2375,32806.0
2017-02-02 13:00:00,121.64,121.67,121.47,121.53,25840.0,89.2742,89.2962,89.1494,89.1935,25840.0
2017-02-02 13:10:00,121.52,121.61,121.39,121.48,56332.0,89.1861,89.2522,89.0907,89.1568,56332.0
2017-02-02 13:20:00,121.49,121.78,121.49,121.67,54660.0,89.1641,89.3769,89.1641,89.2962,54660.0
2017-02-02 13:30:00,121.64,121.67,121.44,121.45,43958.0,89.2742,89.2962,89.1274,89.1348,43958.0
2017-02-02 13:40:00,121.47,121.59,121.41,121.48,67672.0,89.1494,89.2375,89.1054,89.1568,67672.0
2017-02-02 13:50:00,121.52,121.84,121.5,121.59,106546.0,89.1861,89.421,89.1715,89.2375,106546.0
2017-02-02 14:00:00,121.6,121.61,121.48,121.53,18990.0,89.2448,89.2522,89.1568,89.1935,18990.0
2017-02-02 14:10:00,121.53,121.53,121.21,121.21,12903.0,89.1935,89.1935,88.9586,88.9586,12903.0
2017-02-02 14:20:00,121.2,121.26,120.96,121.01,25606.0,88.9513,88.9953,88.7751,88.8118,25606.0
2017-02-02 14:30:00,120.95,121.09,120.77,120.96,37571.0,88.7678,88.8705,88.6357,88.7751,37571.0
2017-02-02 14:40:00,120.94,121.04,120.83,120.86,28155.0,88.7605,88.8338,88.6797,88.7017,28155.0
2017-02-02 14:50:00,120.88,120.89,120.68,120.7,45281.0,88.7164,88.7238,88.5696,88.5843,45281.0
2017-02-02 15:00:00,120.74,120.77,120.63,120.74,27818.0,88.6137,88.6357,88.5329,88.6137,27818.0
2017-02-02 15:10:00,120.74,120.99,120.71,120.93,32539.0,88.6137,88.7972,88.5917,88.7531,32539.0
2017-02-02 15:20:00,120.95,121.27,120.95,121.19,38127.0,88.7678,89.0026,88.7678,88.9439,38127.0
2017-02-02 15:30:00,121.25,121.33,121.17,121.17,46843.0,88.988,89.0467,88.9293,88.9293,46843.0
2017-02-02 15:40:00,121.18,121.35,121.17,121.33,54947.0,88.9366,89.0614,88.9293,89.0467,54947.0
2017-02-02 15:50:00,121.33,121.38,121.21,121.28,71488.0,89.0467,89.0834,88.9586,89.01,71488.0
2017-02-03 09:30:00,121.74,122.07,121.0,121.16,77689.0,89.3476,89.5898,88.8045,88.9219,77689.0
2017-02-03 09:40:00,121.11,121.3,120.9,121.03,34375.0,88.8852,89.0247,88.7311,88.8265,34375.0
2017-02-03 09:50:00,121.07,121.22,120.94,121.0,46693.0,88.8559,88.966,88.7605,88.8045,46693.0
2017-02-03 10:00:00,120.98,121.1,120.77,120.8,24333.0,88.7898,88.8779,88.6357,88.6577,24333.0
2017-02-03 10:10:00,120.77,120.77,120.4,120.48,30541.0,88.6357,88.6357,88.3641,88.4229,30541.0
2017-02-03 10:20:00,120.46,120.55,120.35,120.47,24684.0,88.4082,88.4742,88.3274,88.4155,24684.0
2017-02-03 10:30:00,120.47,120.47,120.05,120.11,35306.0,88.4155,88.4155,88.1073,88.1513,35306.0
2017-02-03 10:40:00,120.1,120.35,120.1,120.2,25041.0,88.144,88.3274,88.144,88.2174,25041.0
2017-02-03 10:50:00,120.22,120.26,120.12,120.15,26793.0,88.232,88.2614,88.1586,88.1807,26793.0
2017-02-03 11:00:00,120.11,120.39,120.08,120.25,32713.0,88.1513,88.3568,88.1293,88.254,32713.0
2017-02-03 11:10:00,120.26,120.3,120.14,120.2,29703.0,88.2614,88.2907,88.1733,88.2174,29703.0
2017-02-03 11:20:00,120.21,120.27,120.04,120.15,35923.0,88.2247,88.2687,88.0999,88.1807,35923.0
2017-02-03 11:30:00,120.15,120.15,119.97,120.0,26914.0,88.1807,88.1807,88.0486,88.0706,26914.0
2017-02-03 11:40:00,120.01,120.01,119.82,120.01,29250.0,88.0779,88.0779,87.9385,88.0779,29250.0
2017-02-03 11:50:00,120.03,120.03,119.85,119.99,28130.0,88.0926,88.0926,87.9605,88.0632,28130.0
2017-02-03 12:00:00,119.99,120.26,119.99,120.24,24321.0,88.0632,88.2614,88.0632,88.2467,24321.0
2017-02-03 12:10:00,120.23,120.23,119.97,119.99,11435.0,88.2394,88.2394,88.0486,88.0632,11435.0
2017-02-03 12:20:00,120.02,120.04,119.88,119.91,14859.0,88.0852,88.0999,87.9825,88.0045,14859.0
2017-02-03 12:30:00,119.9,120.07,119.9,119.96,18224.0,87.9972,88.1219,87.9972,88.0412,18224.0
2017-02-03 12:40:00,119.95,119.96,119.86,119.86,7968.0,88.0339,88.0412,87.9678,87.9678,7968.0
2017-02-03 12:50:00,119.87,119.93,119.86,119.88,6219.0,87.9752,88.0192,87.9678,87.9825,6219.0
2017-02-03 13:00:00,119.88,119.99,119.72,119.94,19084.0,87.9825,88.0632,87.8651,88.0265,19084.0
2017-02-03 13:10:00,119.93,119.96,119.7,119.76,24125.0,88.0192,88.0412,87.8504,87.8944,24125.0
2017-02-03 13:20:00,119.75,119.75,119.35,119.52,28287.0,87.8871,87.8871,87.5935,87.7183,28287.0
2017-02-03 13:30:00,119.52,119.68,119.49,119.64,18878.0,87.7183,87.8357,87.6963,87.8064,18878.0
2017-02-03 13:40:00,119.65,119.8,119.65,119.76,10700.0,87.8137,87.9238,87.8137,87.8944,10700.0
2017-02-03 13:50:00,119.77,119.91,119.76,119.77,16016.0,87.9018,88.0045,87.8944,87.9018,16016.0
2017-02-03 14:00:00,119.78,119.82,119.75,119.75,18488.0,87.9091,87.9385,87.8871,87.8871,18488.0
2017-02-03 14:10:00,119.75,119.77,119.58,119.61,23352.0,87.8871,87.9018,87.7623,87.7843,23352.0
2017-02-03 14:20:00,119.63,119.71,119.61,119.71,14722.0,87.799,87.8577,87.7843,87.8577,14722.0
2017-02-03 14:30:00,119.71,119.71,119.54,119.55,26242.0,87.8577,87.8577,87.733,87.7403,26242.0
2017-02-03 14:40:00,119.55,119.78,119.54,119.78,16782.0,87.7403,87.9091,87.733,87.9091,16782.0
2017-02-03 14:50:00,119.78,119.81,119.72,119.79,17098.0,87.9091,87.9311,87.8651,87.9164,17098.0
2017-02-03 15:00:00,119.78,119.9,119.74,119.86,22333.0,87.9091,87.9972,87.8797,87.9678,22333.0
2017-02-03 15:10:00,119.87,119.93,119.71,119.93,19371.0,87.9752,88.0192,87.8577,88.0192,19371.0
2017-02-03 15:20:00,119.92,120.01,119.89,119.99,31556.0,88.0119,88.0779,87.9898,88.0632,31556.0
2017-02-03 15:30:00,120.0,120.01,119.95,119.95,48277.0,88.0706,88.0779,88.0339,88.0339,48277.0
2017-02-03 15:40:00,119.96,120.01,119.89,119.96,50107.0,88.0412,88.0779,87.9898,88.0412,50107.0
2017-02-03 15:50:00,119.98,120.03,119.83,119.95,114367.0,88.0559,88.0926,87.9458,88.0339,114367.0
2017-02-06 09:30:00,119.5,119.71,119.05,119.51,19845.0,87.7036,87.8577,87.3733,87.7109,19845.0
2017-02-06 09:40:00,119.35,119.54,119.23,119.46,17380.0,87.5935,87.733,87.5054,87.6743,17380.0
2017-02-06 09:50:00,119.42,119.73,119.42,119.56,12962.0,87.6449,87.8724,87.6449,87.7476,12962.0
2017-02-06 10:00:00,119.54,119.9,119.53,119.6,19414.0,87.733,87.9972,87.7256,87.777,19414.0
2017-02-06 10:10:00,119.54,119.78,119.54,119.71,8844.0,87.733,87.9091,87.733,87.8577,8844.0
2017-02-06 10:20:00,119.73,119.76,119.41,119.41,8201.0,87.8724,87.8944,87.6376,87.6376,8201.0
2017-02-06 10:30:00,119.41,119.48,119.21,119.46,48377.0,87.6376,87.6889,87.4908,87.6743,48377.0
2017-02-06 10:40:00,119.45,119.48,119.22,119.27,19514.0,87.6669,87.6889,87.4981,87.5348,19514.0
2017-02-06 10:50:00,119.31,119.49,119.3,119.42,27172.0,87.5642,87.6963,87.5568,87.6449,27172.0
2017-02-06 11:00:00,119.44,119.51,119.31,119.46,19165.0,87.6596,87.7109,87.5642,87.6743,19165.0
2017-02-06 11:10:00,119.46,119.49,119.32,119.34,12615.0,87.6743,87.6963,87.5715,87.5862,12615.0
2017-02-06 11:20:00,119.36,119.6,119.33,119.48,16061.0,87.6009,87.777,87.5788,87.6889,16061.0
2017-02-06 11:30:00,119.44,119.58,119.32,119.57,14118.0,87.6596,87.7623,87.5715,87.755,14118.0
2017-02-06 11:40:00,119.55,119.56,119.28,119.3,13743.0,87.7403,87.7476,87.5421,87.5568,13743.0
2017-02-06 11:50:00,119.33,119.37,119.28,119.37,7916.0,87.5788,87.6082,87.5421,87.6082,7916.0
2017-02-06 12:00:00,119.32,119.48,119.28,119.47,22495.0,87.5715,87.6889,87.5421,87.6816,22495.0
2017-02-06 12:10:00,119.46,119.57,119.4,119.54,17223.0,87.6743,87.755,87.6302,87.733,17223.0
2017-02-06 12:20:00,119.54,119.67,119.53,119.67,6430.0,87.733,87.8284,87.7256,87.8284,6430.0
2017-02-06 12:30:00,119.66,119.66,119.52,119.59,9491.0,87.821,87.821,87.7183,87.7697,9491.0
2017-02-06 12:40:00,119.57,119.74,119.56,119.64,13400.0,87.755,87.8797,87.7476,87.8064,13400.0
2017-02-06 12:50:00,119.59,119.68,119.49,119.49,11856.0,87.7697,87.8357,87.6963,87.6963,11856.0
2017-02-06 13:00:00,119.48,119.49,119.35,119.35,32587.0,87.6889,87.6963,87.5935,87.5935,32587.0
2017-02-06 13:10:00,119.37,119.42,119.31,119.39,9863.0,87.6082,87.6449,87.5642,87.6229,9863.0
2017-02-06 13:20:00,119.41,119.45,119.39,119.41,13613.0,87.6376,87.6669,87.6229,87.6376,13613.0
2017-02-06 13:30:00,119.39,119.43,119.24,119.33,10757.0,87.6229,87.6522,87.5128,87.5788,10757.0
2017-02-06 13:40:00,119.31,119.37,119.29,119.32,15121.0,87.5642,87.6082,87.5495,87.5715,15121.0
2017-02-06 13:50:00,119.32,119.48,119.29,119.43,11288.0,87.5715,87.6889,87.5495,87.6522,11288.0
2017-02-06 14:00:00,119.42,119.48,119.35,119.42,15280.0,87.6449,87.6889,87.5935,87.6449,15280.0
2017-02-06 14:10:00,119.45,119.49,119.38,119.44,13636.0,87.6669,87.6963,87.6155,87.6596,13636.0
2017-02-06 14:20:00,119.46,119.49,119.39,119.48,10744.0,87.6743,87.6963,87.6229,87.6889,10744.0
2017-02-06 14:30:00,119.5,119.59,119.46,119.46,20423.0,87.7036,87.7697,87.6743,87.6743,20423.0
2017-02-06 14:40:00,119.49,119.51,119.38,119.45,11493.0,87.6963,87.7109,87.6155,87.6669,11493.0
2017-02-06 14:50:00,119.46,119.64,119.44,119.64,11364.0,87.6743,87.8064,87.6596,87.8064,11364.0
2017-02-06 15:00:00,119.59,119.62,119.55,119.6,19354.0,87.7697,87.7917,87.7403,87.777,19354.0
2017-02-06 15:10:00,119.61,119.78,119.6,119.72,16526.0,87.7843,87.9091,87.777,87.8651,16526.0
2017-02-06 15:20:00,119.72,119.76,119.67,119.71,16742.0,87.8651,87.8944,87.8284,87.8577,16742.0
2017-02-06 15:30:00,119.7,119.72,119.66,119.72,23644.0,87.8504,87.8651,87.821,87.8651,23644.0
2017-02-06 15:40:00,119.72,119.73,119.63,119.72,29375.0,87.8651,87.8724,87.799,87.8651,29375.0
2017-02-06 15:50:00,119.72,119.81,119.69,119.81,77960.0,87.8651,87.9311,87.8431,87.9311,77960.0
2017-02-07 09:30:00,120.26,120.4,119.72,119.8,35872.0,88.2614,88.3641,87.8651,87.9238,35872.0
2017-02-07 09:40:00,119.8,119.88,119.31,119.78,22103.0,87.9238,87.9825,87.5642,87.9091,22103.0
2017-02-07 09:50:00,119.76,119.79,119.5,119.54,21459.0,87.8944,87.9164,87.7036,87.733,21459.0
2017-02-07 10:00:00,119.56,119.68,119.51,119.61,33354.0,87.7476,87.8357,87.7109,87.7843,33354.0
2017-02-07 10:10:00,119.59,119.73,119.48,119.52,24212.0,87.7697,87.8724,87.6889,87.7183,24212.0
2017-02-07 10:20:00,119.51,119.67,119.44,119.63,23342.0,87.7109,87.8284,87.6596,87.799,23342.0
2017-02-07 10:30:00,119.66,119.66,119.45,119.47,23918.0,87.821,87.821,87.6669,87.6816,23918.0
2017-02-07 10:40:00,119.49,119.67,119.48,119.67,23845.0,87.6963,87.8284,87.6889,87.8284,23845.0
2017-02-07 10:50:00,119.67,119.76,119.61,119.64,31872.0,87.8284,87.8944,87.7843,87.8064,31872.0
2017-02-07 11:00:00,119.65,119.81,119.63,119.81,26714.0,87.8137,87.9311,87.799,87.9311,26714.0
2017-02-07 11:10:00,119.82,119.88,119.74,119.83,20462.0,87.9385,87.9825,87.8797,87.9458,20462.0
2017-02-07 11:20:00,119.84,119.87,119.74,119.78,13140.0,87.9531,87.9752,87.8797,87.9091,13140.0
2017-02-07 11:30:00,119.8,119.96,119.78,119.91,15326.0,87.9238,88.0412,87.9091,88.0045,15326.0
2017-02-07 11:40:00,119.97,120.02,119.91,120.02,9441.0,88.0486,88.0852,88.0045,88.0852,9441.0
2017-02-07 11:50:00,120.02,120.1,120.02,120.04,17219.0,88.0852,88.144,88.0852,88.0999,17219.0
2017-02-07 12:00:00,120.04,120.06,120.01,120.04,15631.0,88.0999,88.1146,88.0779,88.0999,15631.0
2017-02-07 12:10:00,120.04,120.09,119.96,119.97,26602.0,88.0999,88.1366,88.0412,88.0486,26602.0
2017-02-07 12:20:00,119.98,120.01,119.82,119.83,16614.0,88.0559,88.0779,87.9385,87.9458,16614.0
2017-02-07 12:30:00,119.86,119.93,119.82,119.93,9330.0,87.9678,88.0192,87.9385,88.0192,9330.0
2017-02-07 12:40:00,119.96,120.0,119.85,119.85,9938.0,88.0412,88.0706,87.9605,87.9605,9938.0
2017-02-07 12:50:00,119.85,119.97,119.71,119.71,10507.0,87.9605,88.0486,87.8577,87.8577,10507.0
2017-02-07 13:00:00,119.74,119.76,119.55,119.66,19350.0,87.8797,87.8944,87.7403,87.821,19350.0
2017-02-07 13:10:00,119.67,119.75,119.4,119.4,22065.0,87.8284,87.8871,87.6302,87.6302,22065.0
2017-02-07 13:20:00,119.38,119.5,119.35,119.46,12213.0,87.6155,87.7036,87.5935,87.6743,12213.0
2017-02-07 13:30:00,119.47,119.51,119.4,119.48,13509.0,87.6816,87.7109,87.6302,87.6889,13509.0
2017-02-07 13:40:00,119.49,119.51,119.45,119.46,19882.0,87.6963,87.7109,87.6669,87.6743,19882.0
2017-02-07 13:50:00,119.46,119.48,119.24,119.25,69073.0,87.6743,87.6889,87.5128,87.5201,69073.0
2017-02-07 14:00:00,119.27,119.32,119.15,119.15,23484.0,87.5348,87.5715,87.4467,87.4467,23484.0
2017-02-07 14:10:00,119.15,119.15,119.07,119.07,42127.0,87.4467,87.4467,87.388,87.388,42127.0
2017-02-07 14:20:00,119.07,119.11,119.03,119.05,22531.0,87.388,87.4174,87.3587,87.3733,22531.0
2017-02-07 14:30:00,119.04,119.09,118.91,119.03,39307.0,87.366,87.4027,87.2706,87.3587,39307.0
2017-02-07 14:40:00,119.01,119.04,118.99,119.0,24650.0,87.344,87.366,87.3293,87.3366,24650.0
2017-02-07 14:50:00,119.02,119.03,118.89,118.89,27303.0,87.3513,87.3587,87.2559,87.2559,27303.0
2017-02-07 15:00:00,118.9,118.92,118.81,118.82,37730.0,87.2633,87.2779,87.1972,87.2045,37730.0
2017-02-07 15:10:00,118.82,118.82,118.72,118.72,38317.0,87.2045,87.2045,87.1311,87.1311,38317.0
2017-02-07 15:20:00,118.74,118.96,118.72,118.96,42567.0,87.1458,87.3073,87.1311,87.3073,42567.0
2017-02-07 15:30:00,118.96,118.96,118.71,118.76,47585.0,87.3073,87.3073,87.1238,87.1605,47585.0
2017-02-07 15:40:00,118.76,118.87,118.75,118.77,54541.0,87.1605,87.2412,87.1532,87.1678,54541.0
2017-02-07 15:50:00,118.78,118.81,118.66,118.72,168504.0,87.1752,87.1972,87.0871,87.1311,168504.0
2017-02-08 09:30:00,118.36,118.52,118.04,118.05,43080.0,86.8669,86.9844,86.6321,86.6394,43080.0
2017-02-08 09:40:00,118.04,118.06,117.45,117.5,45710.0,86.6321,86.6468,86.1991,86.2358,45710.0
2017-02-08 09:50:00,117.45,117.53,117.14,117.16,56265.0,86.1991,86.2578,85.9716,85.9862,56265.0
2017-02-08 10:00:00,117.22,117.67,117.18,117.6,44766.0,86.0303,86.3605,86.0009,86.3092,44766.0
2017-02-08 10:10:00,117.53,117.55,116.85,116.91,61831.0,86.2578,86.2725,85.7587,85.8028,61831.0
2017-02-08 10:20:00,116.92,117.08,116.75,116.8,30066.0,85.8101,85.9275,85.6853,85.722,30066.0
2017-02-08 10:30:00,116.79,116.81,116.44,116.48,49212.0,85.7147,85.7294,85.4578,85.4872,49212.0
2017-02-08 10:40:00,116.46,116.51,115.9,115.94,89476.0,85.4725,85.5092,85.0615,85.0908,89476.0
2017-02-08 10:50:00,115.93,115.97,115.6,115.75,86920.0,85.0835,85.1129,84.8413,84.9514,86920.0
2017-02-08 11:00:00,115.75,116.21,115.75,116.0,60069.0,84.9514,85.289,84.9514,85.1349,60069.0
2017-02-08 11:10:00,116.04,116.21,116.03,116.21,37303.0,85.1642,85.289,85.1569,85.289,37303.0
2017-02-08 11:20:00,116.22,116.32,116.14,116.16,39785.0,85.2963,85.3697,85.2376,85.2523,39785.0
2017-02-08 11:30:00,116.16,116.63,116.09,116.43,95091.0,85.2523,85.5973,85.2009,85.4505,95091.0
2017-02-08 11:40:00,116.42,116.61,116.38,116.58,24891.0,85.4431,85.5826,85.4138,85.5606,24891.0
2017-02-08 11:50:00,116.58,116.66,116.45,116.53,37412.0,85.5606,85.6193,85.4651,85.5239,37412.0
2017-02-08 12:00:00,116.53,116.68,116.53,116.67,37972.0,85.5239,85.6339,85.5239,85.6266,37972.0
2017-02-08 12:10:00,116.69,116.78,116.67,116.69,15374.0,85.6413,85.7073,85.6266,85.6413,15374.0
2017-02-08 12:20:00,116.68,116.72,116.59,116.63,21123.0,85.6339,85.6633,85.5679,85.5973,21123.0
2017-02-08 12:30:00,116.62,116.67,116.6,116.63,17895.0,85.5899,85.6266,85.5752,85.5973,17895.0
2017-02-08 12:40:00,116.62,116.66,116.53,116.56,23060.0,85.5899,85.6193,85.5239,85.5459,23060.0
2017-02-08 12:50:00,116.57,116.59,116.5,116.52,16656.0,85.5532,85.5679,85.5018,85.5165,16656.0
2017-02-08 13:00:00,116.51,116.64,116.45,116.64,31663.0,85.5092,85.6046,85.4651,85.6046,31663.0
2017-02-08 13:10:00,116.63,116.65,116.45,116.48,31091.0,85.5973,85.6119,85.4651,85.4872,31091.0
2017-02-08 13:20:00,116.47,116.5,116.32,116.48,30239.0,85.4798,85.5018,85.3697,85.4872,30239.0
2017-02-08 13:30:00,116.5,116.66,116.49,116.66,44075.0,85.5018,85.6193,85.4945,85.6193,44075.0
2017-02-08 13:40:00,116.65,116.68,116.58,116.65,14595.0,85.6119,85.6339,85.5606,85.6119,14595.0
2017-02-08 13:50:00,116.65,116.83,116.65,116.8,26657.0,85.6119,85.744,85.6119,85.722,26657.0
2017-02-08 14:00:00,116.77,116.85,116.7,116.84,22190.0,85.7,85.7587,85.6486,85.7514,22190.0
2017-02-08 14:10:00,116.83,116.86,116.76,116.77,16087.0,85.744,85.7661,85.6927,85.7,16087.0
2017-02-08 14:20:00,116.76,116.82,116.75,116.81,16319.0,85.6927,85.7367,85.6853,85.7294,16319.0
2017-02-08 14:30:00,116.82,116.96,116.79,116.85,24551.0,85.7367,85.8394,85.7147,85.7587,24551.0
2017-02-08 14:40:00,116.82,116.82,116.63,116.63,26388.0,85.7367,85.7367,85.5973,85.5973,26388.0
2017-02-08 14:50:00,116.66,116.67,116.45,116.48,23307.0,85.6193,85.6266,85.4651,85.4872,23307.0
2017-02-08 15:00:00,116.48,116.7,116.48,116.7,19595.0,85.4872,85.6486,85.4872,85.6486,19595.0
2017-02-08 15:10:00,116.69,116.71,116.44,116.46,31978.0,85.6413,85.656,85.4578,85.4725,31978.0
2017-02-08 15:20:00,116.45,116.5,116.39,116.47,28706.0,85.4651,85.5018,85.4211,85.4798,28706.0
2017-02-08 15:30:00,116.47,116.6,116.43,116.6,29678.0,85.4798,85.5752,85.4505,85.5752,29678.0
2017-02-08 15:40:00,116.61,116.62,116.47,116.48,47514.0,85.5826,85.5899,85.4798,85.4872,47514.0
2017-02-08 15:50:00,116.48,116.59,116.42,116.58,102956.0,85.4872,85.5679,85.4431,85.5606,102956.0
2017-02-09 09:30:00,116.94,117.16,116.18,116.97,45643.0,85.8248,85.9862,85.267,85.8468,45643.0
2017-02-09 09:40:00,116.99,117.17,116.87,116.96,16962.0,85.8615,85.9936,85.7734,85.8394,16962.0
2017-02-09 09:50:00,116.97,117.21,116.89,117.18,23567.0,85.8468,86.0229,85.7881,86.0009,23567.0
2017-02-09 10:00:00,117.18,117.54,117.16,117.52,42202.0,86.0009,86.2651,85.9862,86.2504,42202.0
2017-02-09 10:10:00,117.54,117.95,117.54,117.9,22041.0,86.2651,86.566,86.2651,86.5293,22041.0
2017-02-09 10:20:00,117.89,118.18,117.71,117.93,55836.0,86.522,86.7348,86.3899,86.5514,55836.0
2017-02-09 10:30:00,117.9,118.0,117.84,117.87,42782.0,86.5293,86.6027,86.4853,86.5073,42782.0
2017-02-09 10:40:00,117.87,118.33,117.83,118.33,38096.0,86.5073,86.8449,86.478,86.8449,38096.0
2017-02-09 10:50:00,118.33,118.55,118.33,118.52,50768.0,86.8449,87.0064,86.8449,86.9844,50768.0
2017-02-09 11:00:00,118.53,118.77,118.41,118.43,40921.0,86.9917,87.1678,86.9036,86.9183,40921.0
2017-02-09 11:10:00,118.46,118.76,118.43,118.71,26395.0,86.9403,87.1605,86.9183,87.1238,26395.0
2017-02-09 11:20:00,118.72,118.92,118.7,118.76,52374.0,87.1311,87.2779,87.1165,87.1605,52374.0
2017-02-09 11:30:00,118.74,118.77,118.52,118.67,35132.0,87.1458,87.1678,86.9844,87.0945,35132.0
2017-02-09 11:40:00,118.67,118.73,118.59,118.65,20100.0,87.0945,87.1385,87.0357,87.0798,20100.0
2017-02-09 11:50:00,118.63,118.7,118.55,118.66,52795.0,87.0651,87.1165,87.0064,87.0871,52795.0
2017-02-09 12:00:00,118.69,118.82,118.69,118.82,11311.0,87.1091,87.2045,87.1091,87.2045,11311.0
2017-02-09 12:10:00,118.85,118.85,118.73,118.77,15271.0,87.2266,87.2266,87.1385,87.1678,15271.0
2017-02-09 12:20:00,118.77,118.79,118.67,118.72,20319.0,87.1678,87.1825,87.0945,87.1311,20319.0
2017-02-09 12:30:00,118.71,118.75,118.65,118.69,17036.0,87.1238,87.1532,87.0798,87.1091,17036.0
2017-02-09 12:40:00,118.69,118.76,118.65,118.7,16305.0,87.1091,87.1605,87.0798,87.1165,16305.0
2017-02-09 12:50:00,118.7,118.74,118.62,118.69,12106.0,87.1165,87.1458,87.0578,87.1091,12106.0
2017-02-09 13:00:00,118.69,118.75,118.56,118.57,12727.0,87.1091,87.1532,87.0137,87.0211,12727.0
2017-02-09 13:10:00,118.59,118.67,118.53,118.53,16746.0,87.0357,87.0945,86.9917,86.9917,16746.0
2017-02-09 13:20:00,118.53,118.7,118.53,118.67,17545.0,86.9917,87.1165,86.9917,87.0945,17545.0
2017-02-09 13:30:00,118.68,118.68,118.49,118.51,70032.0,87.1018,87.1018,86.9623,86.977,70032.0
2017-02-09 13:40:00,118.49,118.57,118.44,118.46,19230.0,86.9623,87.0211,86.9257,86.9403,19230.0
2017-02-09 13:50:00,118.46,118.66,118.46,118.66,20389.0,86.9403,87.0871,86.9403,87.0871,20389.0
2017-02-09 14:00:00,118.67,118.74,118.64,118.71,8536.0,87.0945,87.1458,87.0724,87.1238,8536.0
2017-02-09 14:10:00,118.69,118.74,118.55,118.62,11247.0,87.1091,87.1458,87.0064,87.0578,11247.0
2017-02-09 14:20:00,118.61,118.79,118.56,118.78,29690.0,87.0504,87.1825,87.0137,87.1752,29690.0
2017-02-09 14:30:00,118.76,118.92,118.74,118.88,12838.0,87.1605,87.2779,87.1458,87.2486,12838.0
2017-02-09 14:40:00,118.86,118.91,118.84,118.9,6547.0,87.2339,87.2706,87.2192,87.2633,6547.0
2017-02-09 14:50:00,118.9,118.91,118.81,118.88,12744.0,87.2633,87.2706,87.1972,87.2486,12744.0
2017-02-09 15:00:00,118.88,119.0,118.85,118.85,17528.0,87.2486,87.3366,87.2266,87.2266,17528.0
2017-02-09 15:10:00,118.81,118.96,118.8,118.93,18363.0,87.1972,87.3073,87.1899,87.2853,18363.0
2017-02-09 15:20:00,118.93,119.03,118.93,118.95,12384.0,87.2853,87.3587,87.2853,87.3,12384.0
2017-02-09 15:30:00,118.94,118.96,118.84,118.91,26761.0,87.2926,87.3073,87.2192,87.2706,26761.0
2017-02-09 15:40:00,118.9,118.91,118.83,118.86,40701.0,87.2633,87.2706,87.2119,87.2339,40701.0
2017-02-09 15:50:00,118.84,118.86,118.53,118.58,127450.0,87.2192,87.2339,86.9917,87.0284,127450.0
2017-02-10 09:30:00,118.94,119.01,118.65,118.71,27127.0,87.2926,87.344,87.0798,87.1238,27127.0
2017-02-10 09:40:00,118.72,118.75,118.51,118.64,37633.0,87.1311,87.1532,86.977,87.0724,37633.0
2017-02-10 09:50:00,118.6,118.8,118.52,118.8,15824.0,87.0431,87.1899,86.9844,87.1899,15824.0
2017-02-10 10:00:00,118.83,118.89,118.73,118.79,22020.0,87.2119,87.2559,87.1385,87.1825,22020.0
2017-02-10 10:10:00,118.85,118.99,118.73,118.9,15282.0,87.2266,87.3293,87.1385,87.2633,15282.0
2017-02-10 10:20:00,118.87,119.01,118.69,118.93,20899.0,87.2412,87.344,87.1091,87.2853,20899.0
2017-02-10 10:30:00,118.92,119.11,118.91,118.95,14757.0,87.2779,87.4174,87.2706,87.3,14757.0
2017-02-10 10:40:00,118.94,119.05,118.89,118.99,25906.0,87.2926,87.3733,87.2559,87.3293,25906.0
2017-02-10 10:50:00,118.99,119.06,118.86,119.01,24123.0,87.3293,87.3807,87.2339,87.344,24123.0
2017-02-10 11:00:00,118.98,119.0,118.77,118.78,25859.0,87.322,87.3366,87.1678,87.1752,25859.0
2017-02-10 11:10:00,118.76,119.06,118.76,119.06,13532.0,87.1605,87.3807,87.1605,87.3807,13532.0
2017-02-10 11:20:00,119.05,119.08,118.86,118.87,16887.0,87.3733,87.3954,87.2339,87.2412,16887.0
2017-02-10 11:30:00,118.85,119.0,118.83,118.85,12096.0,87.2266,87.3366,87.2119,87.2266,12096.0
2017-02-10 11:40:00,118.89,118.94,118.66,118.69,14642.0,87.2559,87.2926,87.0871,87.1091,14642.0
2017-02-10 11:50:00,118.67,118.72,118.61,118.68,19669.0,87.0945,87.1311,87.0504,87.1018,19669.0
2017-02-10 12:00:00,118.69,118.74,118.59,118.74,9799.0,87.1091,87.1458,87.0357,87.1458,9799.0
2017-02-10 12:10:00,118.74,118.75,118.65,118.71,10902.0,87.1458,87.1532,87.0798,87.1238,10902.0
2017-02-10 12:20:00,118.72,118.75,118.66,118.66,7033.0,87.1311,87.1532,87.0871,87.0871,7033.0
2017-02-10 12:30:00,118.67,118.77,118.65,118.77,8150.0,87.0945,87.1678,87.0798,87.1678,8150.0
2017-02-10 12:40:00,118.75,118.86,118.7,118.86,17029.0,87.1532,87.2339,87.1165,87.2339,17029.0
2017-02-10 12:50:00,118.87,118.96,118.85,118.89,17041.0,87.2412,87.3073,87.2266,87.2559,17041.0
2017-02-10 13:00:00,118.88,118.92,118.81,118.92,8870.0,87.2486,87.2779,87.1972,87.2779,8870.0
2017-02-10 13:10:00,118.93,119.02,118.87,118.87,14069.0,87.2853,87.3513,87.2412,87.2412,14069.0
2017-02-10 13:20:00,118.89,118.96,118.86,118.93,6725.0,87.2559,87.3073,87.2339,87.2853,6725.0
2017-02-10 13:30:00,118.93,119.1,118.88,119.08,10860.0,87.2853,87.41,87.2486,87.3954,10860.0
2017-02-10 13:40:00,119.08,119.39,119.08,119.27,13271.0,87.3954,87.6229,87.3954,87.5348,13271.0
2017-02-10 13:50:00,119.3,119.36,119.2,119.21,28484.0,87.5568,87.6009,87.4834,87.4908,28484.0
2017-02-10 14:00:00,119.2,119.26,119.16,119.24,13630.0,87.4834,87.5275,87.4541,87.5128,13630.0
2017-02-10 14:10:00,119.22,119.45,119.22,119.36,20454.0,87.4981,87.6669,87.4981,87.6009,20454.0
2017-02-10 14:20:00,119.36,119.39,119.25,119.28,10536.0,87.6009,87.6229,87.5201,87.5421,10536.0
2017-02-10 14:30:00,119.28,119.33,119.14,119.16,13526.0,87.5421,87.5788,87.4394,87.4541,13526.0
2017-02-10 14:40:00,119.18,119.24,119.14,119.23,9753.0,87.4688,87.5128,87.4394,87.5054,9753.0
2017-02-10 14:50:00,119.23,119.26,119.16,119.22,26556.0,87.5054,87.5275,87.4541,87.4981,26556.0
2017-02-10 15:00:00,119.23,119.3,119.22,119.23,18246.0,87.5054,87.5568,87.4981,87.5054,18246.0
2017-02-10 15:10:00,119.23,119.28,119.22,119.26,11652.0,87.5054,87.5421,87.4981,87.5275,11652.0
2017-02-10 15:20:00,119.25,119.25,119.11,119.18,15999.0,87.5201,87.5201,87.4174,87.4688,15999.0
2017-02-10 15:30:00,119.19,119.27,119.17,119.22,34550.0,87.4761,87.5348,87.4614,87.4981,34550.0
2017-02-10 15:40:00,119.22,119.24,119.16,119.19,27158.0,87.4981,87.5128,87.4541,87.4761,27158.0
2017-02-10 15:50:00,119.19,119.2,118.93,118.97,69572.0,87.4761,87.4834,87.2853,87.3146,69572.0
2017-02-13 09:30:00,119.65,120.14,119.5,119.98,19378.0,87.8137,88.1733,87.7036,88.0559,19378.0
2017-02-13 09:40:00,120.03,120.1,119.54,119.55,30231.0,88.0926,88.144,87.733,87.7403,30231.0
2017-02-13 09:50:00,119.6,119.84,119.45,119.83,16350.0,87.777,87.9531,87.6669,87.9458,16350.0
2017-02-13 10:00:00,119.88,120.18,119.79,120.16,51494.0,87.9825,88.2027,87.9164,88.188,51494.0
2017-02-13 10:10:00,120.11,120.15,119.92,120.11,70620.0,88.1513,88.1807,88.0119,88.1513,70620.0
2017-02-13 10:20:00,120.13,120.35,120.11,120.35,17951.0,88.166,88.3274,88.1513,88.3274,17951.0
2017-02-13 10:30:00,120.34,120.49,120.24,120.37,19738.0,88.3201,88.4302,88.2467,88.3421,19738.0
2017-02-13 10:40:00,120.38,120.63,120.33,120.57,15928.0,88.3495,88.5329,88.3128,88.4889,15928.0
2017-02-13 10:50:00,120.57,120.7,120.5,120.7,12738.0,88.4889,88.5843,88.4375,88.5843,12738.0
2017-02-13 11:00:00,120.69,120.9,120.68,120.89,12603.0,88.577,88.7311,88.5696,88.7238,12603.0
2017-02-13 11:10:00,120.89,121.08,120.88,121.05,35589.0,88.7238,88.8632,88.7164,88.8412,35589.0
2017-02-13 11:20:00,121.08,121.19,121.03,121.18,30902.0,88.8632,88.9439,88.8265,88.9366,30902.0
2017-02-13 11:30:00,121.23,121.33,121.21,121.31,16525.0,88.9733,89.0467,88.9586,89.032,16525.0
2017-02-13 11:40:00,121.3,121.49,121.27,121.43,13675.0,89.0247,89.1641,89.0026,89.1201,13675.0
2017-02-13 11:50:00,121.41,121.46,121.1,121.18,11100.0,89.1054,89.1421,88.8779,88.9366,11100.0
2017-02-13 12:00:00,121.17,121.45,121.16,121.44,48522.0,88.9293,89.1348,88.9219,89.1274,48522.0
2017-02-13 12:10:00,121.43,121.45,121.33,121.44,15783.0,89.1201,89.1348,89.0467,89.1274,15783.0
2017-02-13 12:20:00,121.41,121.44,121.32,121.43,12603.0,89.1054,89.1274,89.0393,89.1201,12603.0
2017-02-13 12:30:00,121.43,121.49,121.38,121.46,20232.0,89.1201,89.1641,89.0834,89.1421,20232.0
2017-02-13 12:40:00,121.49,121.5,121.44,121.44,13383.0,89.1641,89.1715,89.1274,89.1274,13383.0
2017-02-13 12:50:00,121.44,121.45,121.34,121.39,21782.0,89.1274,89.1348,89.054,89.0907,21782.0
2017-02-13 13:00:00,121.36,121.47,121.35,121.47,11269.0,89.0687,89.1494,89.0614,89.1494,11269.0
2017-02-13 13:10:00,121.47,121.62,121.45,121.57,25421.0,89.1494,89.2595,89.1348,89.2228,25421.0
2017-02-13 13:20:00,121.56,121.65,121.48,121.6,12789.0,89.2155,89.2815,89.1568,89.2448,12789.0
2017-02-13 13:30:00,121.63,121.86,121.57,121.8,15100.0,89.2669,89.4357,89.2228,89.3916,15100.0
2017-02-13 13:40:00,121.77,121.87,121.74,121.84,6568.0,89.3696,89.443,89.3476,89.421,6568.0
2017-02-13 13:50:00,121.8,121.84,121.74,121.83,7269.0,89.3916,89.421,89.3476,89.4136,7269.0
2017-02-13 14:00:00,121.86,121.88,121.74,121.81,16595.0,89.4357,89.4503,89.3476,89.399,16595.0
2017-02-13 14:10:00,121.83,121.9,121.72,121.76,10250.0,89.4136,89.465,89.3329,89.3623,10250.0
2017-02-13 14:20:00,121.76,121.77,121.67,121.73,8405.0,89.3623,89.3696,89.2962,89.3403,8405.0
2017-02-13 14:30:00,121.7,121.76,121.38,121.41,60118.0,89.3182,89.3623,89.0834,89.1054,60118.0
2017-02-13 14:40:00,121.44,121.55,121.26,121.49,23440.0,89.1274,89.2081,88.9953,89.1641,23440.0
2017-02-13 14:50:00,121.5,121.54,121.39,121.46,22410.0,89.1715,89.2008,89.0907,89.1421,22410.0
2017-02-13 15:00:00,121.43,121.49,121.27,121.27,41247.0,89.1201,89.1641,89.0026,89.0026,41247.0
2017-02-13 15:10:00,121.27,121.33,121.06,121.17,101043.0,89.0026,89.0467,88.8485,88.9293,101043.0
2017-02-13 15:20:00,121.19,121.34,121.14,121.17,50855.0,88.9439,89.054,88.9072,88.9293,50855.0
2017-02-13 15:30:00,121.19,121.59,121.13,121.57,55734.0,88.9439,89.2375,88.8999,89.2228,55734.0
2017-02-13 15:40:00,121.55,121.62,121.42,121.57,67322.0,89.2081,89.2595,89.1127,89.2228,67322.0
2017-02-13 15:50:00,121.58,121.61,121.32,121.38,65206.0,89.2302,89.2522,89.0393,89.0834,65206.0
2017-02-14 09:30:00,121.44,121.6,121.02,121.12,29661.0,89.1274,89.2448,88.8192,88.8926,29661.0
2017-02-14 09:40:00,121.12,121.15,120.72,120.73,27067.0,88.8926,88.9146,88.599,88.6063,27067.0
2017-02-14 09:50:00,120.73,120.85,120.46,120.6,20284.0,88.6063,88.6944,88.4082,88.5109,20284.0
2017-02-14 10:00:00,120.65,121.12,120.57,120.97,27831.0,88.5476,88.8926,88.4889,88.7825,27831.0
2017-02-14 10:10:00,120.96,121.16,120.87,121.0,13181.0,88.7751,88.9219,88.7091,88.8045,13181.0
2017-02-14 10:20:00,120.95,121.0,120.62,120.8,16718.0,88.7678,88.8045,88.5256,88.6577,16718.0
2017-02-14 10:30:00,120.84,120.94,120.74,120.84,18790.0,88.6871,88.7605,88.6137,88.6871,18790.0
2017-02-14 10:40:00,120.83,121.0,120.74,121.0,25326.0,88.6797,88.8045,88.6137,88.8045,25326.0
2017-02-14 10:50:00,121.0,121.03,120.64,120.64,31319.0,88.8045,88.8265,88.5403,88.5403,31319.0
2017-02-14 11:00:00,120.67,120.67,120.32,120.44,20425.0,88.5623,88.5623,88.3054,88.3935,20425.0
2017-02-14 11:10:00,120.42,120.68,120.42,120.67,15583.0,88.3788,88.5696,88.3788,88.5623,15583.0
2017-02-14 11:20:00,120.76,120.82,120.56,120.63,22485.0,88.6283,88.6724,88.4816,88.5329,22485.0
2017-02-14 11:30:00,120.63,120.69,120.55,120.66,13082.0,88.5329,88.577,88.4742,88.555,13082.0
2017-02-14 11:40:00,120.63,120.63,120.37,120.39,8766.0,88.5329,88.5329,88.3421,88.3568,8766.0
2017-02-14 11:50:00,120.37,120.55,120.25,120.46,19492.0,88.3421,88.4742,88.254,88.4082,19492.0
2017-02-14 12:00:00,120.46,120.59,120.44,120.51,11597.0,88.4082,88.5036,88.3935,88.4449,11597.0
2017-02-14 12:10:00,120.43,120.47,120.43,120.45,10201.0,88.3862,88.4155,88.3862,88.4008,10201.0
2017-02-14 12:20:00,120.46,120.57,120.43,120.49,5158.0,88.4082,88.4889,88.3862,88.4302,5158.0
2017-02-14 12:30:00,120.51,120.76,120.51,120.64,14308.0,88.4449,88.6283,88.4449,88.5403,14308.0
2017-02-14 12:40:00,120.63,120.67,120.6,120.61,5194.0,88.5329,88.5623,88.5109,88.5183,5194.0
2017-02-14 12:50:00,120.62,120.94,120.62,120.81,20415.0,88.5256,88.7605,88.5256,88.665,20415.0
2017-02-14 13:00:00,120.8,120.89,120.77,120.84,36871.0,88.6577,88.7238,88.6357,88.6871,36871.0
2017-02-14 13:10:00,120.83,120.94,120.72,120.73,24121.0,88.6797,88.7605,88.599,88.6063,24121.0
2017-02-14 13:20:00,120.73,120.77,120.72,120.76,9883.0,88.6063,88.6357,88.599,88.6283,9883.0
2017-02-14 13:30:00,120.75,120.78,120.72,120.75,8725.0,88.621,88.643,88.599,88.621,8725.0
2017-02-14 13:40:00,120.73,120.77,120.7,120.76,8675.0,88.6063,88.6357,88.5843,88.6283,8675.0
2017-02-14 13:50:00,120.75,120.92,120.71,120.92,12310.0,88.621,88.7458,88.5917,88.7458,12310.0
2017-02-14 14:00:00,120.9,121.1,120.87,121.07,10504.0,88.7311,88.8779,88.7091,88.8559,10504.0
2017-02-14 14:10:00,121.09,121.17,121.05,121.15,13016.0,88.8705,88.9293,88.8412,88.9146,13016.0
2017-02-14 14:20:00,121.16,121.2,121.09,121.1,9689.0,88.9219,88.9513,88.8705,88.8779,9689.0
2017-02-14 14:30:00,121.09,121.09,120.93,120.96,17237.0,88.8705,88.8705,88.7531,88.7751,17237.0
2017-02-14 14:40:00,120.96,120.98,120.85,120.88,28731.0,88.7751,88.7898,88.6944,88.7164,28731.0
2017-02-14 14:50:00,120.88,120.92,120.84,120.92,12264.0,88.7164,88.7458,88.6871,88.7458,12264.0
2017-02-14 15:00:00,120.92,120.98,120.9,120.91,32886.0,88.7458,88.7898,88.7311,88.7384,32886.0
2017-02-14 15:10:00,120.92,121.11,120.89,121.09,26214.0,88.7458,88.8852,88.7238,88.8705,26214.0
2017-02-14 15:20:00,121.08,121.29,121.08,121.25,26456.0,88.8632,89.0173,88.8632,88.988,26456.0
2017-02-14 15:30:00,121.23,121.27,121.02,121.07,42488.0,88.9733,89.0026,88.8192,88.8559,42488.0
2017-02-14 15:40:00,121.06,121.08,120.99,121.0,36595.0,88.8485,88.8632,88.7972,88.8045,36595.0
2017-02-14 15:50:00,121.01,121.13,120.91,121.0,99518.0,88.8118,88.8999,88.7384,88.8045,99518.0
2017-02-15 09:30:00,121.48,121.48,121.01,121.05,41020.0,89.1568,89.1568,88.8118,88.8412,41020.0
2017-02-15 09:40:00,121.08,121.08,120.87,120.99,35466.0,88.8632,88.8632,88.7091,88.7972,35466.0
2017-02-15 09:50:00,121.0,121.0,120.72,120.72,13321.0,88.8045,88.8045,88.599,88.599,13321.0
2017-02-15 10:00:00,120.73,120.97,120.56,120.9,31811.0,88.6063,88.7825,88.4816,88.7311,31811.0
2017-02-15 10:10:00,120.93,121.2,120.78,121.2,17136.0,88.7531,88.9513,88.643,88.9513,17136.0
2017-02-15 10:20:00,121.19,121.2,121.02,121.06,15243.0,88.9439,88.9513,88.8192,88.8485,15243.0
2017-02-15 10:30:00,121.03,121.13,120.98,121.04,12902.0,88.8265,88.8999,88.7898,88.8338,12902.0
2017-02-15 10:40:00,121.08,121.17,121.03,121.14,8436.0,88.8632,88.9293,88.8265,88.9072,8436.0
2017-02-15 10:50:00,121.17,121.26,121.15,121.26,17474.0,88.9293,88.9953,88.9146,88.9953,17474.0
2017-02-15 11:00:00,121.26,121.37,121.19,121.35,13629.0,88.9953,89.076,88.9439,89.0614,13629.0
2017-02-15 11:10:00,121.32,121.42,121.2,121.4,15240.0,89.0393,89.1127,88.9513,89.0981,15240.0
2017-02-15 11:20:00,121.41,121.64,121.38,121.59,18714.0,89.1054,89.2742,89.0834,89.2375,18714.0
2017-02-15 11:30:00,121.59,121.6,121.28,121.38,17955.0,89.2375,89.2448,89.01,89.0834,17955.0
2017-02-15 11:40:00,121.33,121.4,121.26,121.4,11344.0,89.0467,89.0981,88.9953,89.0981,11344.0
2017-02-15 11:50:00,121.41,121.5,121.38,121.42,18188.0,89.1054,89.1715,89.0834,89.1127,18188.0
2017-02-15 12:00:00,121.43,121.49,121.38,121.4,15901.0,89.1201,89.1641,89.0834,89.0981,15901.0
2017-02-15 12:10:00,121.39,121.56,121.38,121.45,18585.0,89.0907,89.2155,89.0834,89.1348,18585.0
2017-02-15 12:20:00,121.45,121.5,121.44,121.46,19908.0,89.1348,89.1715,89.1274,89.1421,19908.0
2017-02-15 12:30:00,121.47,121.69,121.47,121.68,15999.0,89.1494,89.3109,89.1494,89.3036,15999.0
2017-02-15 12:40:00,121.69,121.74,121.62,121.69,11829.0,89.3109,89.3476,89.2595,89.3109,11829.0
2017-02-15 12:50:00,121.7,121.94,121.68,121.93,19070.0,89.3182,89.4944,89.3036,89.487,19070.0
2017-02-15 13:00:00,121.91,122.09,121.88,122.08,23189.0,89.4724,89.6045,89.4503,89.5971,23189.0
2017-02-15 13:10:00,122.09,122.16,122.05,122.12,13003.0,89.6045,89.6558,89.5751,89.6265,13003.0
2017-02-15 13:20:00,122.12,122.17,122.1,122.13,11410.0,89.6265,89.6632,89.6118,89.6338,11410.0
2017-02-15 13:30:00,122.14,122.22,122.0,122.0,10525.0,89.6412,89.6999,89.5384,89.5384,10525.0
2017-02-15 13:40:00,121.99,122.18,121.99,122.17,18098.0,89.5311,89.6705,89.5311,89.6632,18098.0
2017-02-15 13:50:00,122.18,122.37,122.17,122.34,26480.0,89.6705,89.81,89.6632,89.7879,26480.0
2017-02-15 14:00:00,122.31,122.42,122.23,122.26,32070.0,89.7659,89.8467,89.7072,89.7292,32070.0
2017-02-15 14:10:00,122.29,122.33,122.24,122.28,14420.0,89.7512,89.7806,89.7146,89.7439,14420.0
2017-02-15 14:20:00,122.3,122.49,122.29,122.39,17896.0,89.7586,89.898,89.7512,89.8246,17896.0
2017-02-15 14:30:00,122.39,122.51,122.36,122.42,25957.0,89.8246,89.9127,89.8026,89.8467,25957.0
2017-02-15 14:40:00,122.43,122.54,122.42,122.45,15176.0,89.854,89.9347,89.8467,89.8687,15176.0
2017-02-15 14:50:00,122.44,122.5,122.43,122.48,18973.0,89.8613,89.9054,89.854,89.8907,18973.0
2017-02-15 15:00:00,122.47,122.49,122.24,122.36,23693.0,89.8834,89.898,89.7146,89.8026,23693.0
2017-02-15 15:10:00,122.35,122.66,122.35,122.59,23461.0,89.7953,90.0228,89.7953,89.9714,23461.0
2017-02-15 15:20:00,122.59,122.67,122.44,122.44,25380.0,89.9714,90.0301,89.8613,89.8613,25380.0
2017-02-15 15:30:00,122.44,122.47,122.36,122.37,35168.0,89.8613,89.8834,89.8026,89.81,35168.0
2017-02-15 15:40:00,122.36,122.44,122.19,122.19,46968.0,89.8026,89.8613,89.6779,89.6779,46968.0
2017-02-15 15:50:00,122.2,122.2,122.04,122.11,104154.0,89.6852,89.6852,89.5678,89.6191,104154.0
2017-02-16 09:30:00,122.11,122.56,121.93,122.1,14511.0,89.6191,89.9494,89.487,89.6118,14511.0
2017-02-16 09:40:00,122.12,122.23,121.87,121.87,13720.0,89.6265,89.7072,89.443,89.443,13720.0
2017-02-16 09:50:00,121.85,121.88,121.53,121.58,22640.0,89.4283,89.4503,89.1935,89.2302,22640.0
2017-02-16 10:00:00,121.56,121.56,121.18,121.33,32230.0,89.2155,89.2155,88.9366,89.0467,32230.0
2017-02-16 10:10:00,121.37,121.47,121.16,121.16,18039.0,89.076,89.1494,88.9219,88.9219,18039.0
2017-02-16 10:20:00,121.17,121.58,121.17,121.5,21261.0,88.9293,89.2302,88.9293,89.1715,21261.0
2017-02-16 10:30:00,121.5,121.54,121.44,121.48,31085.0,89.1715,89.2008,89.1274,89.1568,31085.0
2017-02-16 10:40:00,121.5,121.53,121.02,121.02,22978.0,89.1715,89.1935,88.8192,88.8192,22978.0
2017-02-16 10:50:00,121.04,121.11,120.91,121.11,33056.0,88.8338,88.8852,88.7384,88.8852,33056.0
2017-02-16 11:00:00,121.15,121.25,120.9,121.06,22926.0,88.9146,88.988,88.7311,88.8485,22926.0
2017-02-16 11:10:00,121.06,121.15,120.86,121.14,22396.0,88.8485,88.9146,88.7017,88.9072,22396.0
2017-02-16 11:20:00,121.15,121.25,121.06,121.2,31519.0,88.9146,88.988,88.8485,88.9513,31519.0
2017-02-16 11:30:00,121.21,121.37,121.13,121.21,26433.0,88.9586,89.076,88.8999,88.9586,26433.0
2017-02-16 11:40:00,121.19,121.39,121.17,121.38,23707.0,88.9439,89.0907,88.9293,89.0834,23707.0
2017-02-16 11:50:00,121.37,121.58,121.34,121.58,20559.0,89.076,89.2302,89.054,89.2302,20559.0
2017-02-16 12:00:00,121.59,121.59,121.37,121.37,18253.0,89.2375,89.2375,89.076,89.076,18253.0
2017-02-16 12:10:00,121.38,121.49,121.36,121.47,16345.0,89.0834,89.1641,89.0687,89.1494,16345.0
2017-02-16 12:20:00,121.48,121.51,121.35,121.44,16857.0,89.1568,89.1788,89.0614,89.1274,16857.0
2017-02-16 12:30:00,121.43,121.64,121.4,121.58,14549.0,89.1201,89.2742,89.0981,89.2302,14549.0
2017-02-16 12:40:00,121.58,121.7,121.53,121.64,20737.0,89.2302,89.3182,89.1935,89.2742,20737.0
2017-02-16 12:50:00,121.65,121.73,121.62,121.63,21216.0,89.2815,89.3403,89.2595,89.2669,21216.0
2017-02-16 13:00:00,121.63,121.67,121.56,121.64,18920.0,89.2669,89.2962,89.2155,89.2742,18920.0
2017-02-16 13:10:00,121.62,121.64,121.37,121.37,18108.0,89.2595,89.2742,89.076,89.076,18108.0
2017-02-16 13:20:00,121.38,121.39,121.23,121.28,11046.0,89.0834,89.0907,88.9733,89.01,11046.0
2017-02-16 13:30:00,121.27,121.27,121.12,121.27,14136.0,89.0026,89.0026,88.8926,89.0026,14136.0
2017-02-16 13:40:00,121.25,121.27,121.13,121.27,11762.0,88.988,89.0026,88.8999,89.0026,11762.0
2017-02-16 13:50:00,121.27,121.37,121.24,121.28,24330.0,89.0026,89.076,88.9806,89.01,24330.0
2017-02-16 14:00:00,121.3,121.39,121.28,121.38,14141.0,89.0247,89.0907,89.01,89.0834,14141.0
2017-02-16 14:10:00,121.4,121.46,121.24,121.25,13603.0,89.0981,89.1421,88.9806,88.988,13603.0
2017-02-16 14:20:00,121.27,121.33,121.16,121.3,15659.0,89.0026,89.0467,88.9219,89.0247,15659.0
2017-02-16 14:30:00,121.3,121.33,121.21,121.21,15102.0,89.0247,89.0467,88.9586,88.9586,15102.0
2017-02-16 14:40:00,121.24,121.42,121.24,121.34,16070.0,88.9806,89.1127,88.9806,89.054,16070.0
2017-02-16 14:50:00,121.34,121.53,121.29,121.44,20070.0,89.054,89.1935,89.0173,89.1274,20070.0
2017-02-16 15:00:00,121.45,121.66,121.42,121.62,18560.0,89.1348,89.2889,89.1127,89.2595,18560.0
2017-02-16 15:10:00,121.62,121.72,121.61,121.65,20300.0,89.2595,89.3329,89.2522,89.2815,20300.0
2017-02-16 15:20:00,121.65,121.81,121.65,121.7,26357.0,89.2815,89.399,89.2815,89.3182,26357.0
2017-02-16 15:30:00,121.68,121.78,121.58,121.77,28262.0,89.3036,89.3769,89.2302,89.3696,28262.0
2017-02-16 15:40:00,121.78,121.83,121.68,121.7,34690.0,89.3769,89.4136,89.3036,89.3182,34690.0
2017-02-16 15:50:00,121.72,121.83,121.68,121.82,78759.0,89.3329,89.4136,89.3036,89.4063,78759.0
2017-02-17 09:30:00,121.6,121.77,121.01,121.52,101261.0,89.2448,89.3696,88.8118,89.1861,101261.0
2017-02-17 09:40:00,121.52,121.99,121.31,121.99,17037.0,89.1861,89.5311,89.032,89.5311,17037.0
2017-02-17 09:50:00,121.95,122.08,121.82,122.02,12554.0,89.5017,89.5971,89.4063,89.5531,12554.0
2017-02-17 10:00:00,122.03,122.22,121.9,122.06,15913.0,89.5604,89.6999,89.465,89.5824,15913.0
2017-02-17 10:10:00,122.03,122.22,121.99,122.08,21358.0,89.5604,89.6999,89.5311,89.5971,21358.0
2017-02-17 10:20:00,122.1,122.15,121.94,122.07,12181.0,89.6118,89.6485,89.4944,89.5898,12181.0
2017-02-17 10:30:00,122.03,122.05,121.84,121.95,9825.0,89.5604,89.5751,89.421,89.5017,9825.0
2017-02-17 10:40:00,122.0,122.13,121.88,122.06,9138.0,89.5384,89.6338,89.4503,89.5824,9138.0
2017-02-17 10:50:00,122.05,122.15,122.03,122.08,13137.0,89.5751,89.6485,89.5604,89.5971,13137.0
2017-02-17 11:00:00,122.09,122.18,122.01,122.14,11244.0,89.6045,89.6705,89.5458,89.6412,11244.0
2017-02-17 11:10:00,122.14,122.31,122.11,122.11,13566.0,89.6412,89.7659,89.6191,89.6191,13566.0
2017-02-17 11:20:00,122.07,122.15,121.94,122.01,15840.0,89.5898,89.6485,89.4944,89.5458,15840.0
2017-02-17 11:30:00,122.02,122.16,122.02,122.14,12145.0,89.5531,89.6558,89.5531,89.6412,12145.0
2017-02-17 11:40:00,122.17,122.25,122.09,122.09,9823.0,89.6632,89.7219,89.6045,89.6045,9823.0
2017-02-17 11:50:00,122.12,122.2,122.11,122.15,7324.0,89.6265,89.6852,89.6191,89.6485,7324.0
2017-02-17 12:00:00,122.12,122.17,122.03,122.17,8669.0,89.6265,89.6632,89.5604,89.6632,8669.0
2017-02-17 12:10:00,122.19,122.29,122.11,122.21,6618.0,89.6779,89.7512,89.6191,89.6925,6618.0
2017-02-17 12:20:00,122.17,122.38,122.17,122.3,6332.0,89.6632,89.8173,89.6632,89.7586,6332.0
2017-02-17 12:30:00,122.28,122.33,122.16,122.33,6814.0,89.7439,89.7806,89.6558,89.7806,6814.0
2017-02-17 12:40:00,122.33,122.43,122.27,122.43,6273.0,89.7806,89.854,89.7366,89.854,6273.0
2017-02-17 12:50:00,122.43,122.5,122.38,122.48,11698.0,89.854,89.9054,89.8173,89.8907,11698.0
2017-02-17 13:00:00,122.48,122.5,122.23,122.24,27491.0,89.8907,89.9054,89.7072,89.7146,27491.0
2017-02-17 13:10:00,122.22,122.28,122.12,122.21,7274.0,89.6999,89.7439,89.6265,89.6925,7274.0
2017-02-17 13:20:00,122.22,122.26,122.17,122.19,9817.0,89.6999,89.7292,89.6632,89.6779,9817.0
2017-02-17 13:30:00,122.23,122.32,122.19,122.26,6250.0,89.7072,89.7733,89.6779,89.7292,6250.0
2017-02-17 13:40:00,122.21,122.3,122.2,122.26,7453.0,89.6925,89.7586,89.6852,89.7292,7453.0
2017-02-17 13:50:00,122.25,122.32,122.2,122.32,11465.0,89.7219,89.7733,89.6852,89.7733,11465.0
2017-02-17 14:00:00,122.29,122.32,122.25,122.32,8057.0,89.7512,89.7733,89.7219,89.7733,8057.0
2017-02-17 14:10:00,122.31,122.43,122.31,122.35,9083.0,89.7659,89.854,89.7659,89.7953,9083.0
2017-02-17 14:20:00,122.36,122.43,122.36,122.37,11854.0,89.8026,89.854,89.8026,89.81,11854.0
2017-02-17 14:30:00,122.36,122.47,122.32,122.4,17173.0,89.8026,89.8834,89.7733,89.832,17173.0
2017-02-17 14:40:00,122.39,122.51,122.37,122.51,17397.0,89.8246,89.9127,89.81,89.9127,17397.0
2017-02-17 14:50:00,122.49,122.55,122.43,122.53,12142.0,89.898,89.9421,89.854,89.9274,12142.0
2017-02-17 15:00:00,122.52,122.74,122.52,122.72,33578.0,89.9201,90.0815,89.9201,90.0668,33578.0
2017-02-17 15:10:00,122.73,122.75,122.6,122.68,19524.0,90.0742,90.0889,89.9788,90.0375,19524.0
2017-02-17 15:20:00,122.69,122.72,122.55,122.7,36654.0,90.0448,90.0668,89.9421,90.0522,36654.0
2017-02-17 15:30:00,122.7,122.77,122.53,122.53,36380.0,90.0522,90.1035,89.9274,89.9274,36380.0
2017-02-17 15:40:00,122.54,122.54,122.42,122.43,41949.0,89.9347,89.9347,89.8467,89.854,41949.0
2017-02-17 15:50:00,122.43,122.61,122.43,122.61,144647.0,89.854,89.9861,89.854,89.9861,144647.0
2017-02-21 09:30:00,122.41,123.4,122.36,122.57,58366.0,89.8393,90.5659,89.8026,89.9567,58366.0
2017-02-21 09:40:00,122.53,122.69,122.01,122.14,38333.0,89.9274,90.0448,89.5458,89.6412,38333.0
2017-02-21 09:50:00,122.11,122.21,121.79,121.83,37128.0,89.6191,89.6925,89.3843,89.4136,37128.0
2017-02-21 10:00:00,121.81,121.86,121.55,121.61,32529.0,89.399,89.4357,89.2081,89.2522,32529.0
2017-02-21 10:10:00,121.56,121.66,121.36,121.36,25422.0,89.2155,89.2889,89.0687,89.0687,25422.0
2017-02-21 10:20:00,121.4,121.55,121.32,121.44,18279.0,89.0981,89.2081,89.0393,89.1274,18279.0
2017-02-21 10:30:00,121.43,121.45,121.25,121.34,17646.0,89.1201,89.1348,88.988,89.054,17646.0
2017-02-21 10:40:00,121.42,121.75,121.4,121.73,17234.0,89.1127,89.3549,89.0981,89.3403,17234.0
2017-02-21 10:50:00,121.74,121.78,121.66,121.72,16983.0,89.3476,89.3769,89.2889,89.3329,16983.0
2017-02-21 11:00:00,121.69,121.81,121.66,121.78,20566.0,89.3109,89.399,89.2889,89.3769,20566.0
2017-02-21 11:10:00,121.72,121.76,121.58,121.71,5834.0,89.3329,89.3623,89.2302,89.3256,5834.0
2017-02-21 11:20:00,121.71,121.71,121.48,121.52,10430.0,89.3256,89.3256,89.1568,89.1861,10430.0
2017-02-21 11:30:00,121.54,121.56,121.37,121.4,9889.0,89.2008,89.2155,89.076,89.0981,9889.0
2017-02-21 11:40:00,121.42,121.64,121.39,121.39,10906.0,89.1127,89.2742,89.0907,89.0907,10906.0
2017-02-21 11:50:00,121.41,121.5,121.34,121.44,18594.0,89.1054,89.1715,89.054,89.1274,18594.0
2017-02-21 12:00:00,121.48,121.59,121.47,121.52,14238.0,89.1568,89.2375,89.1494,89.1861,14238.0
2017-02-21 12:10:00,121.52,121.57,121.44,121.54,13488.0,89.1861,89.2228,89.1274,89.2008,13488.0
2017-02-21 12:20:00,121.53,121.59,121.44,121.49,10959.0,89.1935,89.2375,89.1274,89.1641,10959.0
2017-02-21 12:30:00,121.44,121.49,121.43,121.44,10833.0,89.1274,89.1641,89.1201,89.1274,10833.0
2017-02-21 12:40:00,121.42,121.49,121.35,121.37,14922.0,89.1127,89.1641,89.0614,89.076,14922.0
2017-02-21 12:50:00,121.36,121.4,121.25,121.31,9838.0,89.0687,89.0981,88.988,89.032,9838.0
2017-02-21 13:00:00,121.32,121.38,121.18,121.23,10579.0,89.0393,89.0834,88.9366,88.9733,10579.0
2017-02-21 13:10:00,121.24,121.26,121.17,121.25,8273.0,88.9806,88.9953,88.9293,88.988,8273.0
2017-02-21 13:20:00,121.22,121.25,121.17,121.19,5693.0,88.966,88.988,88.9293,88.9439,5693.0
2017-02-21 13:30:00,121.15,121.17,121.01,121.03,17274.0,88.9146,88.9293,88.8118,88.8265,17274.0
2017-02-21 13:40:00,121.03,121.1,121.01,121.04,13431.0,88.8265,88.8779,88.8118,88.8338,13431.0
2017-02-21 13:50:00,121.02,121.02,120.93,120.98,17708.0,88.8192,88.8192,88.7531,88.7898,17708.0
2017-02-21 14:00:00,120.97,121.01,120.87,120.88,18319.0,88.7825,88.8118,88.7091,88.7164,18319.0
2017-02-21 14:10:00,120.88,120.93,120.88,120.91,13779.0,88.7164,88.7531,88.7164,88.7384,13779.0
2017-02-21 14:20:00,120.91,121.07,120.89,121.04,24150.0,88.7384,88.8559,88.7238,88.8338,24150.0
2017-02-21 14:30:00,121.03,121.12,121.01,121.12,14741.0,88.8265,88.8926,88.8118,88.8926,14741.0
2017-02-21 14:40:00,121.12,121.16,121.07,121.15,17178.0,88.8926,88.9219,88.8559,88.9146,17178.0
2017-02-21 14:50:00,121.16,121.19,121.07,121.07,18782.0,88.9219,88.9439,88.8559,88.8559,18782.0
2017-02-21 15:00:00,121.07,121.09,120.98,121.01,21857.0,88.8559,88.8705,88.7898,88.8118,21857.0
2017-02-21 15:10:00,121.01,121.09,120.99,121.01,23347.0,88.8118,88.8705,88.7972,88.8118,23347.0
2017-02-21 15:20:00,121.01,121.12,120.96,121.09,43232.0,88.8118,88.8926,88.7751,88.8705,43232.0
2017-02-21 15:30:00,121.09,121.09,120.97,120.97,48336.0,88.8705,88.8705,88.7825,88.7825,48336.0
2017-02-21 15:40:00,120.98,121.06,120.94,121.05,45605.0,88.7898,88.8485,88.7605,88.8412,45605.0
2017-02-21 15:50:00,121.05,121.18,120.98,121.05,166752.0,88.8412,88.9366,88.7898,88.8412,166752.0
2017-02-22 09:30:00,121.2,123.17,121.2,122.8,190955.0,88.9513,90.3971,88.9513,90.1255,190955.0
2017-02-22 09:40:00,122.79,123.07,122.41,122.51,73002.0,90.1182,90.3237,89.8393,89.9127,73002.0
2017-02-22 09:50:00,122.5,122.7,122.39,122.6,54493.0,89.9054,90.0522,89.8246,89.9788,54493.0
2017-02-22 10:00:00,122.54,122.62,122.0,122.0,35298.0,89.9347,89.9934,89.5384,89.5384,35298.0
2017-02-22 10:10:00,122.01,122.11,121.87,121.87,29281.0,89.5458,89.6191,89.443,89.443,29281.0
2017-02-22 10:20:00,121.87,121.92,121.79,121.87,26708.0,89.443,89.4797,89.3843,89.443,26708.0
2017-02-22 10:30:00,121.89,122.16,121.87,122.16,48150.0,89.4577,89.6558,89.443,89.6558,48150.0
2017-02-22 10:40:00,122.14,122.19,122.02,122.06,40202.0,89.6412,89.6779,89.5531,89.5824,40202.0
2017-02-22 10:50:00,122.06,122.3,121.84,122.28,64325.0,89.5824,89.7586,89.421,89.7439,64325.0
2017-02-22 11:00:00,122.31,122.36,122.1,122.28,25855.0,89.7659,89.8026,89.6118,89.7439,25855.0
2017-02-22 11:10:00,122.27,122.3,122.13,122.17,29727.0,89.7366,89.7586,89.6338,89.6632,29727.0
2017-02-22 11:20:00,122.16,122.27,122.15,122.21,24224.0,89.6558,89.7366,89.6485,89.6925,24224.0
2017-02-22 11:30:00,122.19,122.29,122.14,122.14,26320.0,89.6779,89.7512,89.6412,89.6412,26320.0
2017-02-22 11:40:00,122.13,122.15,122.03,122.06,15446.0,89.6338,89.6485,89.5604,89.5824,15446.0
2017-02-22 11:50:00,122.05,122.11,121.9,121.9,55151.0,89.5751,89.6191,89.465,89.465,55151.0
2017-02-22 12:00:00,121.9,122.17,121.82,122.17,25436.0,89.465,89.6632,89.4063,89.6632,25436.0
2017-02-22 12:10:00,122.16,122.46,122.01,122.45,33896.0,89.6558,89.876,89.5458,89.8687,33896.0
2017-02-22 12:20:00,122.41,122.72,122.41,122.69,45846.0,89.8393,90.0668,89.8393,90.0448,45846.0
2017-02-22 12:30:00,122.74,122.95,122.69,122.81,30971.0,90.0815,90.2356,90.0448,90.1329,30971.0
2017-02-22 12:40:00,122.78,123.32,122.78,123.21,45982.0,90.1109,90.5072,90.1109,90.4265,45982.0
2017-02-22 12:50:00,123.22,123.22,123.05,123.13,39383.0,90.4338,90.4338,90.309,90.3677,39383.0
2017-02-22 13:00:00,123.12,123.28,123.07,123.27,16499.0,90.3604,90.4778,90.3237,90.4705,16499.0
2017-02-22 13:10:00,123.25,123.3,123.16,123.16,19683.0,90.4558,90.4925,90.3898,90.3898,19683.0
2017-02-22 13:20:00,123.18,123.21,122.95,122.95,16889.0,90.4044,90.4265,90.2356,90.2356,16889.0
2017-02-22 13:30:00,122.96,122.98,122.79,122.8,17025.0,90.243,90.2577,90.1182,90.1255,17025.0
2017-02-22 13:40:00,122.81,122.83,122.65,122.7,16490.0,90.1329,90.1476,90.0155,90.0522,16490.0
2017-02-22 13:50:00,122.69,122.69,122.44,122.52,27934.0,90.0448,90.0448,89.8613,89.9201,27934.0
2017-02-22 14:00:00,122.53,122.6,122.23,122.28,19094.0,89.9274,89.9788,89.7072,89.7439,19094.0
2017-02-22 14:10:00,122.19,122.51,122.08,122.46,18794.0,89.6779,89.9127,89.5971,89.876,18794.0
2017-02-22 14:20:00,122.45,122.54,122.33,122.33,17857.0,89.8687,89.9347,89.7806,89.7806,17857.0
2017-02-22 14:30:00,122.36,122.43,122.28,122.31,89894.0,89.8026,89.854,89.7439,89.7659,89894.0
2017-02-22 14:40:00,122.28,122.3,122.13,122.27,19409.0,89.7439,89.7586,89.6338,89.7366,19409.0
2017-02-22 14:50:00,122.26,122.53,122.25,122.47,48187.0,89.7292,89.9274,89.7219,89.8834,48187.0
2017-02-22 15:00:00,122.5,122.61,122.44,122.45,82983.0,89.9054,89.9861,89.8613,89.8687,82983.0
2017-02-22 15:10:00,122.47,122.67,122.47,122.57,27226.0,89.8834,90.0301,89.8834,89.9567,27226.0
2017-02-22 15:20:00,122.57,122.6,122.46,122.52,28455.0,89.9567,89.9788,89.876,89.9201,28455.0
2017-02-22 15:30:00,122.51,122.54,122.47,122.48,75392.0,89.9127,89.9347,89.8834,89.8907,75392.0
2017-02-22 15:40:00,122.48,122.5,122.34,122.34,49145.0,89.8907,89.9054,89.7879,89.7879,49145.0
2017-02-22 15:50:00,122.37,122.59,122.37,122.51,235432.0,89.81,89.9714,89.81,89.9127,235432.0
2017-02-23 09:30:00,122.58,123.5,122.28,122.3,39647.0,89.9641,90.6393,89.7439,89.7586,39647.0
2017-02-23 09:40:00,122.27,123.0,122.16,122.53,59148.0,89.7366,90.2723,89.6558,89.9274,59148.0
2017-02-23 09:50:00,122.52,122.64,122.22,122.47,29279.0,89.9201,90.0081,89.6999,89.8834,29279.0
2017-02-23 10:00:00,122.51,122.51,121.93,122.01,21578.0,89.9127,89.9127,89.487,89.5458,21578.0
2017-02-23 10:10:00,122.01,122.07,121.58,121.8,39278.0,89.5458,89.5898,89.2302,89.3916,39278.0
2017-02-23 10:20:00,121.74,121.84,121.62,121.83,17086.0,89.3476,89.421,89.2595,89.4136,17086.0
2017-02-23 10:30:00,121.8,121.93,121.69,121.87,16216.0,89.3916,89.487,89.3109,89.443,16216.0
2017-02-23 10:40:00,121.85,122.09,121.73,122.09,27013.0,89.4283,89.6045,89.3403,89.6045,27013.0
2017-02-23 10:50:00,122.06,122.15,121.77,121.92,14070.0,89.5824,89.6485,89.3696,89.4797,14070.0
2017-02-23 11:00:00,121.94,122.07,121.86,121.88,13601.0,89.4944,89.5898,89.4357,89.4503,13601.0
2017-02-23 11:10:00,121.88,122.25,121.86,122.19,18812.0,89.4503,89.7219,89.4357,89.6779,18812.0
2017-02-23 11:20:00,122.27,122.51,122.2,122.48,16899.0,89.7366,89.9127,89.6852,89.8907,16899.0
2017-02-23 11:30:00,122.52,122.9,122.42,122.69,35127.0,89.9201,90.1989,89.8467,90.0448,35127.0
2017-02-23 11:40:00,122.7,122.71,122.39,122.46,17360.0,90.0522,90.0595,89.8246,89.876,17360.0
2017-02-23 11:50:00,122.5,122.69,122.49,122.55,13768.0,89.9054,90.0448,89.898,89.9421,13768.0
2017-02-23 12:00:00,122.58,122.59,122.4,122.44,14122.0,89.9641,89.9714,89.832,89.8613,14122.0
2017-02-23 12:10:00,122.41,122.66,122.41,122.59,5978.0,89.8393,90.0228,89.8393,89.9714,5978.0
2017-02-23 12:20:00,122.63,122.71,122.46,122.54,21416.0,90.0008,90.0595,89.876,89.9347,21416.0
2017-02-23 12:30:00,122.56,122.63,122.47,122.48,20724.0,89.9494,90.0008,89.8834,89.8907,20724.0
2017-02-23 12:40:00,122.52,122.62,122.47,122.61,10119.0,89.9201,89.9934,89.8834,89.9861,10119.0
2017-02-23 12:50:00,122.59,122.67,122.51,122.63,89823.0,89.9714,90.0301,89.9127,90.0008,89823.0
2017-02-23 13:00:00,122.58,122.64,122.41,122.5,42051.0,89.9641,90.0081,89.8393,89.9054,42051.0
2017-02-23 13:10:00,122.49,122.72,122.4,122.45,16913.0,89.898,90.0668,89.832,89.8687,16913.0
2017-02-23 13:20:00,122.37,122.45,122.37,122.38,15104.0,89.81,89.8687,89.81,89.8173,15104.0
2017-02-23 13:30:00,122.37,122.64,122.37,122.52,15741.0,89.81,90.0081,89.81,89.9201,15741.0
2017-02-23 13:40:00,122.52,122.66,122.5,122.63,21206.0,89.9201,90.0228,89.9054,90.0008,21206.0
2017-02-23 13:50:00,122.62,122.68,122.52,122.66,14139.0,89.9934,90.0375,89.9201,90.0228,14139.0
2017-02-23 14:00:00,122.66,122.68,122.61,122.63,13622.0,90.0228,90.0375,89.9861,90.0008,13622.0
2017-02-23 14:10:00,122.61,122.69,122.54,122.62,18025.0,89.9861,90.0448,89.9347,89.9934,18025.0
2017-02-23 14:20:00,122.59,122.74,122.58,122.71,22459.0,89.9714,90.0815,89.9641,90.0595,22459.0
2017-02-23 14:30:00,122.7,122.72,122.56,122.59,64419.0,90.0522,90.0668,89.9494,89.9714,64419.0
2017-02-23 14:40:00,122.6,122.6,122.34,122.5,73499.0,89.9788,89.9788,89.7879,89.9054,73499.0
2017-02-23 14:50:00,122.47,122.57,122.37,122.47,20184.0,89.8834,89.9567,89.81,89.8834,20184.0
2017-02-23 15:00:00,122.47,122.51,122.41,122.45,11422.0,89.8834,89.9127,89.8393,89.8687,11422.0
2017-02-23 15:10:00,122.42,122.52,122.34,122.5,18468.0,89.8467,89.9201,89.7879,89.9054,18468.0
2017-02-23 15:20:00,122.5,122.58,122.45,122.47,18823.0,89.9054,89.9641,89.8687,89.8834,18823.0
2017-02-23 15:30:00,122.44,122.53,122.39,122.49,23493.0,89.8613,89.9274,89.8246,89.898,23493.0
2017-02-23 15:40:00,122.48,122.51,122.36,122.43,25109.0,89.8907,89.9127,89.8026,89.854,25109.0
2017-02-23 15:50:00,122.43,122.52,122.36,122.52,58057.0,89.854,89.9201,89.8026,89.9201,58057.0
2017-02-24 09:30:00,122.08,122.29,121.61,121.92,56167.0,89.5971,89.7512,89.2522,89.4797,56167.0
2017-02-24 09:40:00,121.94,122.55,121.94,122.41,19776.0,89.4944,89.9421,89.4944,89.8393,19776.0
2017-02-24 09:50:00,122.45,122.84,122.41,122.73,18794.0,89.8687,90.1549,89.8393,90.0742,18794.0
2017-02-24 10:00:00,122.74,122.96,122.67,122.96,35117.0,90.0815,90.243,90.0301,90.243,35117.0
2017-02-24 10:10:00,122.96,122.96,122.62,122.69,20145.0,90.243,90.243,89.9934,90.0448,20145.0
2017-02-24 10:20:00,122.67,122.83,122.55,122.68,17887.0,90.0301,90.1476,89.9421,90.0375,17887.0
2017-02-24 10:30:00,122.67,122.78,122.45,122.46,23833.0,90.0301,90.1109,89.8687,89.876,23833.0
2017-02-24 10:40:00,122.48,122.56,122.25,122.25,15219.0,89.8907,89.9494,89.7219,89.7219,15219.0
2017-02-24 10:50:00,122.23,122.7,122.23,122.7,20934.0,89.7072,90.0522,89.7072,90.0522,20934.0
2017-02-24 11:00:00,122.71,122.74,122.45,122.48,25349.0,90.0595,90.0815,89.8687,89.8907,25349.0
2017-02-24 11:10:00,122.48,122.64,122.46,122.64,17093.0,89.8907,90.0081,89.876,90.0081,17093.0
2017-02-24 11:20:00,122.64,122.7,122.54,122.66,16514.0,90.0081,90.0522,89.9347,90.0228,16514.0
2017-02-24 11:30:00,122.69,122.75,122.57,122.64,21200.0,90.0448,90.0889,89.9567,90.0081,21200.0
2017-02-24 11:40:00,122.6,122.66,122.5,122.53,14254.0,89.9788,90.0228,89.9054,89.9274,14254.0
2017-02-24 11:50:00,122.48,122.55,122.42,122.55,10941.0,89.8907,89.9421,89.8467,89.9421,10941.0
2017-02-24 12:00:00,122.53,122.68,122.46,122.66,23788.0,89.9274,90.0375,89.876,90.0228,23788.0
2017-02-24 12:10:00,122.67,122.96,122.62,122.91,51609.0,90.0301,90.243,89.9934,90.2063,51609.0
2017-02-24 12:20:00,122.91,123.01,122.88,122.95,14521.0,90.2063,90.2797,90.1843,90.2356,14521.0
2017-02-24 12:30:00,122.96,122.97,122.69,122.76,27343.0,90.243,90.2503,90.0448,90.0962,27343.0
2017-02-24 12:40:00,122.74,122.75,122.56,122.62,21075.0,90.0815,90.0889,89.9494,89.9934,21075.0
2017-02-24 12:50:00,122.65,122.65,122.46,122.51,14079.0,90.0155,90.0155,89.876,89.9127,14079.0
2017-02-24 13:00:00,122.49,122.62,122.45,122.46,14306.0,89.898,89.9934,89.8687,89.876,14306.0
2017-02-24 13:10:00,122.43,122.52,122.35,122.35,14790.0,89.854,89.9201,89.7953,89.7953,14790.0
2017-02-24 13:20:00,122.35,122.43,122.3,122.32,10598.0,89.7953,89.854,89.7586,89.7733,10598.0
2017-02-24 13:30:00,122.31,122.42,122.31,122.31,13483.0,89.7659,89.8467,89.7659,89.7659,13483.0
2017-02-24 13:40:00,122.31,122.42,122.3,122.32,7089.0,89.7659,89.8467,89.7586,89.7733,7089.0
2017-02-24 13:50:00,122.32,122.33,122.19,122.23,18664.0,89.7733,89.7806,89.6779,89.7072,18664.0
2017-02-24 14:00:00,122.2,122.23,122.09,122.14,10354.0,89.6852,89.7072,89.6045,89.6412,10354.0
2017-02-24 14:10:00,122.12,122.19,122.09,122.19,18596.0,89.6265,89.6779,89.6045,89.6779,18596.0
2017-02-24 14:20:00,122.15,122.35,122.13,122.35,18600.0,89.6485,89.7953,89.6338,89.7953,18600.0
2017-02-24 14:30:00,122.35,122.43,122.32,122.42,25843.0,89.7953,89.854,89.7733,89.8467,25843.0
2017-02-24 14:40:00,122.4,122.43,122.35,122.43,37893.0,89.832,89.854,89.7953,89.854,37893.0
2017-02-24 14:50:00,122.42,122.43,122.27,122.27,61692.0,89.8467,89.854,89.7366,89.7366,61692.0
2017-02-24 15:00:00,122.29,122.41,122.29,122.41,18824.0,89.7512,89.8393,89.7512,89.8393,18824.0
2017-02-24 15:10:00,122.4,122.43,122.4,122.41,41124.0,89.832,89.854,89.832,89.8393,41124.0
2017-02-24 15:20:00,122.42,122.43,122.41,122.43,72584.0,89.8467,89.854,89.8393,89.854,72584.0
2017-02-24 15:30:00,122.42,122.43,122.31,122.31,47146.0,89.8467,89.854,89.7659,89.7659,47146.0
2017-02-24 15:40:00,122.33,122.42,122.32,122.42,53100.0,89.7806,89.8467,89.7733,89.8467,53100.0
2017-02-24 15:50:00,122.42,122.62,122.37,122.62,297325.0,89.8467,89.9934,89.81,89.9934,297325.0
2017-02-27 09:30:00,122.62,123.3,122.42,122.91,52269.0,89.9934,90.4925,89.8467,90.2063,52269.0
2017-02-27 09:40:00,122.9,122.9,122.54,122.59,16473.0,90.1989,90.1989,89.9347,89.9714,16473.0
2017-02-27 09:50:00,122.56,122.56,122.15,122.41,32256.0,89.9494,89.9494,89.6485,89.8393,32256.0
2017-02-27 10:00:00,122.39,122.39,121.95,122.05,14411.0,89.8246,89.8246,89.5017,89.5751,14411.0
2017-02-27 10:10:00,122.06,122.14,121.81,121.81,20814.0,89.5824,89.6412,89.399,89.399,20814.0
2017-02-27 10:20:00,121.82,122.18,121.81,122.14,34242.0,89.4063,89.6705,89.399,89.6412,34242.0
2017-02-27 10:30:00,122.17,122.2,122.02,122.02,35945.0,89.6632,89.6852,89.5531,89.5531,35945.0
2017-02-27 10:40:00,122.04,122.07,121.71,121.73,15630.0,89.5678,89.5898,89.3256,89.3403,15630.0
2017-02-27 10:50:00,121.75,121.76,121.31,121.31,23769.0,89.3549,89.3623,89.032,89.032,23769.0
2017-02-27 11:00:00,121.32,121.42,121.22,121.29,27865.0,89.0393,89.1127,88.966,89.0173,27865.0
2017-02-27 11:10:00,121.29,121.41,121.12,121.2,34321.0,89.0173,89.1054,88.8926,88.9513,34321.0
2017-02-27 11:20:00,121.22,121.26,121.04,121.18,32066.0,88.966,88.9953,88.8338,88.9366,32066.0
2017-02-27 11:30:00,121.11,121.19,121.0,121.19,29022.0,88.8852,88.9439,88.8045,88.9439,29022.0
2017-02-27 11:40:00,121.21,121.54,121.21,121.35,10731.0,88.9586,89.2008,88.9586,89.0614,10731.0
2017-02-27 11:50:00,121.33,121.73,121.32,121.57,22397.0,89.0467,89.3403,89.0393,89.2228,22397.0
2017-02-27 12:00:00,121.55,121.7,121.5,121.64,6836.0,89.2081,89.3182,89.1715,89.2742,6836.0
2017-02-27 12:10:00,121.66,121.72,121.54,121.64,5719.0,89.2889,89.3329,89.2008,89.2742,5719.0
2017-02-27 12:20:00,121.65,121.94,121.64,121.9,10894.0,89.2815,89.4944,89.2742,89.465,10894.0
2017-02-27 12:30:00,121.93,122.06,121.9,122.01,15302.0,89.487,89.5824,89.465,89.5458,15302.0
2017-02-27 12:40:00,122.01,122.04,121.99,122.03,15418.0,89.5458,89.5678,89.5311,89.5604,15418.0
2017-02-27 12:50:00,122.02,122.11,122.01,122.06,5705.0,89.5531,89.6191,89.5458,89.5824,5705.0
2017-02-27 13:00:00,122.05,122.11,122.0,122.11,8959.0,89.5751,89.6191,89.5384,89.6191,8959.0
2017-02-27 13:10:00,122.07,122.15,122.02,122.14,10859.0,89.5898,89.6485,89.5531,89.6412,10859.0
2017-02-27 13:20:00,122.13,122.32,122.13,122.28,11749.0,89.6338,89.7733,89.6338,89.7439,11749.0
2017-02-27 13:30:00,122.26,122.34,122.25,122.34,14811.0,89.7292,89.7879,89.7219,89.7879,14811.0
2017-02-27 13:40:00,122.34,122.37,122.29,122.33,18816.0,89.7879,89.81,89.7512,89.7806,18816.0
2017-02-27 13:50:00,122.35,122.45,122.34,122.38,7432.0,89.7953,89.8687,89.7879,89.8173,7432.0
2017-02-27 14:00:00,122.38,122.42,122.33,122.42,11882.0,89.8173,89.8467,89.7806,89.8467,11882.0
2017-02-27 14:10:00,122.38,122.4,122.32,122.34,12692.0,89.8173,89.832,89.7733,89.7879,12692.0
2017-02-27 14:20:00,122.35,122.56,122.3,122.55,13100.0,89.7953,89.9494,89.7586,89.9421,13100.0
2017-02-27 14:30:00,122.5,122.62,122.5,122.61,17011.0,89.9054,89.9934,89.9054,89.9861,17011.0
2017-02-27 14:40:00,122.62,122.67,122.52,122.67,22172.0,89.9934,90.0301,89.9201,90.0301,22172.0
2017-02-27 14:50:00,122.64,122.85,122.62,122.82,32773.0,90.0081,90.1622,89.9934,90.1402,32773.0
2017-02-27 15:00:00,122.79,122.98,122.79,122.94,38044.0,90.1182,90.2577,90.1182,90.2283,38044.0
2017-02-27 15:10:00,122.92,123.02,122.89,122.93,33972.0,90.2136,90.287,90.1916,90.221,33972.0
2017-02-27 15:20:00,122.92,123.05,122.91,122.97,32022.0,90.2136,90.309,90.2063,90.2503,32022.0
2017-02-27 15:30:00,122.98,123.02,122.74,122.74,48366.0,90.2577,90.287,90.0815,90.0815,48366.0
2017-02-27 15:40:00,122.75,122.85,122.67,122.73,52842.0,90.0889,90.1622,90.0301,90.0742,52842.0
2017-02-27 15:50:00,122.73,122.9,122.73,122.83,103070.0,90.0742,90.1989,90.0742,90.1476,103070.0
2017-02-28 09:30:00,122.46,122.75,122.03,122.24,52181.0,89.876,90.0889,89.5604,89.7146,52181.0
2017-02-28 09:40:00,122.23,122.42,122.06,122.18,24595.0,89.7072,89.8467,89.5824,89.6705,24595.0
2017-02-28 09:50:00,122.19,122.51,122.15,122.4,19581.0,89.6779,89.9127,89.6485,89.832,19581.0
2017-02-28 10:00:00,122.41,122.59,122.37,122.56,47330.0,89.8393,89.9714,89.81,89.9494,47330.0
2017-02-28 10:10:00,122.55,122.55,122.18,122.32,20621.0,89.9421,89.9421,89.6705,89.7733,20621.0
2017-02-28 10:20:00,122.33,122.33,122.11,122.19,13939.0,89.7806,89.7806,89.6191,89.6779,13939.0
2017-02-28 10:30:00,122.22,122.4,122.22,122.4,13215.0,89.6999,89.832,89.6999,89.832,13215.0
2017-02-28 10:40:00,122.37,122.74,122.37,122.73,15684.0,89.81,90.0815,89.81,90.0742,15684.0
2017-02-28 10:50:00,122.73,122.75,122.51,122.63,16880.0,90.0742,90.0889,89.9127,90.0008,16880.0
2017-02-28 11:00:00,122.59,122.62,122.42,122.48,35015.0,89.9714,89.9934,89.8467,89.8907,35015.0
2017-02-28 11:10:00,122.47,122.57,122.42,122.53,19886.0,89.8834,89.9567,89.8467,89.9274,19886.0
2017-02-28 11:20:00,122.54,122.54,122.46,122.47,24649.0,89.9347,89.9347,89.876,89.8834,24649.0
2017-02-28 11:30:00,122.47,122.48,122.06,122.08,102431.0,89.8834,89.8907,89.5824,89.5971,102431.0
2017-02-28 11:40:00,122.08,122.1,121.97,121.98,26458.0,89.5971,89.6118,89.5164,89.5237,26458.0
2017-02-28 11:50:00,121.99,122.0,121.8,121.88,22814.0,89.5311,89.5384,89.3916,89.4503,22814.0
2017-02-28 12:00:00,121.88,121.88,121.75,121.77,25508.0,89.4503,89.4503,89.3549,89.3696,25508.0
2017-02-28 12:10:00,121.77,121.77,121.59,121.6,20189.0,89.3696,89.3696,89.2375,89.2448,20189.0
2017-02-28 12:20:00,121.61,121.62,121.33,121.47,25129.0,89.2522,89.2595,89.0467,89.1494,25129.0
2017-02-28 12:30:00,121.47,121.47,121.39,121.4,11792.0,89.1494,89.1494,89.0907,89.0981,11792.0
2017-02-28 12:40:00,121.38,121.5,121.36,121.5,11421.0,89.0834,89.1715,89.0687,89.1715,11421.0
2017-02-28 12:50:00,121.48,121.53,121.44,121.45,11955.0,89.1568,89.1935,89.1274,89.1348,11955.0
2017-02-28 13:00:00,121.44,121.56,121.42,121.55,11645.0,89.1274,89.2155,89.1127,89.2081,11645.0
2017-02-28 13:10:00,121.54,121.6,121.48,121.55,10508.0,89.2008,89.2448,89.1568,89.2081,10508.0
2017-02-28 13:20:00,121.53,121.54,121.36,121.36,10080.0,89.1935,89.2008,89.0687,89.0687,10080.0
2017-02-28 13:30:00,121.34,121.51,121.33,121.5,10952.0,89.054,89.1788,89.0467,89.1715,10952.0
2017-02-28 13:40:00,121.51,121.52,121.44,121.49,21655.0,89.1788,89.1861,89.1274,89.1641,21655.0
2017-02-28 13:50:00,121.5,121.51,121.43,121.47,8436.0,89.1715,89.1788,89.1201,89.1494,8436.0
2017-02-28 14:00:00,121.48,121.52,121.33,121.36,15974.0,89.1568,89.1861,89.0467,89.0687,15974.0
2017-02-28 14:10:00,121.37,121.45,121.3,121.32,12695.0,89.076,89.1348,89.0247,89.0393,12695.0
2017-02-28 14:20:00,121.3,121.39,121.3,121.38,14234.0,89.0247,89.0907,89.0247,89.0834,14234.0
2017-02-28 14:30:00,121.36,121.51,121.36,121.46,11026.0,89.0687,89.1788,89.0687,89.1421,11026.0
2017-02-28 14:40:00,121.47,121.58,121.45,121.58,19925.0,89.1494,89.2302,89.1348,89.2302,19925.0
2017-02-28 14:50:00,121.59,121.65,121.49,121.6,12926.0,89.2375,89.2815,89.1641,89.2448,12926.0
2017-02-28 15:00:00,121.58,121.65,121.55,121.56,11867.0,89.2302,89.2815,89.2081,89.2155,11867.0
2017-02-28 15:10:00,121.56,121.67,121.56,121.67,13375.0,89.2155,89.2962,89.2155,89.2962,13375.0
2017-02-28 15:20:00,121.67,121.67,121.56,121.6,16558.0,89.2962,89.2962,89.2155,89.2448,16558.0
2017-02-28 15:30:00,121.59,121.6,121.33,121.38,38273.0,89.2375,89.2448,89.0467,89.0834,38273.0
2017-02-28 15:40:00,121.36,121.61,121.34,121.61,59190.0,89.0687,89.2522,89.054,89.2522,59190.0
2017-02-28 15:50:00,121.61,121.61,121.42,121.48,272828.0,89.2522,89.2522,89.1127,89.1568,272828.0
2017-03-01 09:30:00,123.01,124.58,122.67,124.57,88261.0,90.2797,91.4319,90.0301,91.4246,88261.0
2017-03-01 09:40:00,124.58,125.05,124.55,125.05,79412.0,91.4319,91.7769,91.4099,91.7769,79412.0
2017-03-01 09:50:00,125.1,126.09,125.1,126.06,87550.0,91.8136,92.5402,91.8136,92.5181,87550.0
2017-03-01 10:00:00,126.09,126.21,125.74,126.14,83804.0,92.5402,92.6282,92.2833,92.5768,83804.0
2017-03-01 10:10:00,126.13,126.22,125.8,126.21,104711.0,92.5695,92.6356,92.3273,92.6282,104711.0
2017-03-01 10:20:00,126.22,126.4,126.05,126.09,43890.0,92.6356,92.7677,92.5108,92.5402,43890.0
2017-03-01 10:30:00,126.13,126.39,126.02,126.14,44327.0,92.5695,92.7603,92.4888,92.5768,44327.0
2017-03-01 10:40:00,126.07,126.07,125.77,125.93,41723.0,92.5255,92.5255,92.3053,92.4227,41723.0
2017-03-01 10:50:00,125.93,126.57,125.93,126.56,51433.0,92.4227,92.8924,92.4227,92.8851,51433.0
2017-03-01 11:00:00,126.56,127.0,126.53,126.97,59240.0,92.8851,93.208,92.8631,93.186,59240.0
2017-03-01 11:10:00,126.96,127.05,126.74,127.01,60262.0,93.1787,93.2447,93.0172,93.2154,60262.0
2017-03-01 11:20:00,127.01,127.24,126.97,127.15,60170.0,93.2154,93.3842,93.186,93.3181,60170.0
2017-03-01 11:30:00,127.18,127.6,126.95,127.29,79078.0,93.3401,93.6484,93.1713,93.4209,79078.0
2017-03-01 11:40:00,127.29,127.35,126.88,126.98,51471.0,93.4209,93.4649,93.1199,93.1933,51471.0
2017-03-01 11:50:00,126.97,127.12,126.9,126.97,36940.0,93.186,93.2961,93.1346,93.186,36940.0
2017-03-01 12:00:00,126.98,127.31,126.95,127.26,21448.0,93.1933,93.4355,93.1713,93.3988,21448.0
2017-03-01 12:10:00,127.24,127.45,127.15,127.15,24480.0,93.3842,93.5383,93.3181,93.3181,24480.0
2017-03-01 12:20:00,127.12,127.18,126.92,127.04,14844.0,93.2961,93.3401,93.1493,93.2374,14844.0
2017-03-01 12:30:00,127.05,127.05,126.89,126.99,10718.0,93.2447,93.2447,93.1273,93.2007,10718.0
2017-03-01 12:40:00,126.96,127.01,126.89,127.0,9424.0,93.1787,93.2154,93.1273,93.208,9424.0
2017-03-01 12:50:00,126.98,127.1,126.93,127.1,26626.0,93.1933,93.2814,93.1566,93.2814,26626.0
2017-03-01 13:00:00,127.06,127.4,127.04,127.37,51661.0,93.2521,93.5016,93.2374,93.4796,51661.0
2017-03-01 13:10:00,127.34,127.39,127.22,127.24,15155.0,93.4576,93.4942,93.3695,93.3842,15155.0
2017-03-01 13:20:00,127.25,127.29,126.97,126.98,15767.0,93.3915,93.4209,93.186,93.1933,15767.0
2017-03-01 13:30:00,126.97,126.99,126.75,126.76,27312.0,93.186,93.2007,93.0245,93.0319,27312.0
2017-03-01 13:40:00,126.76,126.9,126.75,126.84,29628.0,93.0319,93.1346,93.0245,93.0906,29628.0
2017-03-01 13:50:00,126.85,126.89,126.79,126.85,18343.0,93.0979,93.1273,93.0539,93.0979,18343.0
2017-03-01 14:00:00,126.87,126.92,126.75,126.89,22704.0,93.1126,93.1493,93.0245,93.1273,22704.0
2017-03-01 14:10:00,126.92,127.1,126.86,127.1,75284.0,93.1493,93.2814,93.1053,93.2814,75284.0
2017-03-01 14:20:00,127.11,127.39,127.11,127.39,24997.0,93.2888,93.4942,93.2888,93.4942,24997.0
2017-03-01 14:30:00,127.37,127.47,127.33,127.34,17907.0,93.4796,93.553,93.4502,93.4576,17907.0
2017-03-01 14:40:00,127.36,127.39,127.27,127.38,19147.0,93.4722,93.4942,93.4062,93.4869,19147.0
2017-03-01 14:50:00,127.37,127.49,127.37,127.41,26001.0,93.4796,93.5676,93.4796,93.5089,26001.0
2017-03-01 15:00:00,127.4,127.45,127.25,127.29,34993.0,93.5016,93.5383,93.3915,93.4209,34993.0
2017-03-01 15:10:00,127.3,127.42,127.14,127.22,43756.0,93.4282,93.5163,93.3108,93.3695,43756.0
2017-03-01 15:20:00,127.22,127.31,127.13,127.18,33275.0,93.3695,93.4355,93.3034,93.3401,33275.0
2017-03-01 15:30:00,127.17,127.2,127.11,127.18,32078.0,93.3328,93.3548,93.2888,93.3401,32078.0
2017-03-01 15:40:00,127.19,127.24,127.09,127.2,50079.0,93.3475,93.3842,93.2741,93.3548,50079.0
2017-03-01 15:50:00,127.22,127.28,126.91,127.01,100511.0,93.3695,93.4135,93.142,93.2154,100511.0
2017-03-02 09:30:00,127.25,127.39,126.28,126.5,46238.0,93.3915,93.4942,92.6796,92.8411,46238.0
2017-03-02 09:40:00,126.47,126.47,125.66,125.79,31102.0,92.819,92.819,92.2246,92.32,31102.0
2017-03-02 09:50:00,125.76,126.28,125.58,126.28,64721.0,92.298,92.6796,92.1659,92.6796,64721.0
2017-03-02 10:00:00,126.17,126.21,125.35,125.35,54567.0,92.5989,92.6282,91.997,91.997,54567.0
2017-03-02 10:10:00,125.36,125.43,125.06,125.43,86207.0,92.0044,92.0558,91.7842,92.0558,86207.0
2017-03-02 10:20:00,125.39,125.51,125.32,125.32,39526.0,92.0264,92.1145,91.975,91.975,39526.0
2017-03-02 10:30:00,125.33,125.37,125.0,125.35,32250.0,91.9824,92.0117,91.7402,91.997,32250.0
2017-03-02 10:40:00,125.33,125.39,125.18,125.39,19724.0,91.9824,92.0264,91.8723,92.0264,19724.0
2017-03-02 10:50:00,125.38,125.39,125.02,125.03,29513.0,92.0191,92.0264,91.7549,91.7622,29513.0
2017-03-02 11:00:00,125.03,125.04,124.6,124.79,54024.0,91.7622,91.7695,91.4466,91.5861,54024.0
2017-03-02 11:10:00,124.82,124.94,124.58,124.87,28939.0,91.6081,91.6961,91.4319,91.6448,28939.0
2017-03-02 11:20:00,124.87,125.08,124.75,124.79,31079.0,91.6448,91.7989,91.5567,91.5861,31079.0
2017-03-02 11:30:00,124.8,124.84,124.64,124.76,19767.0,91.5934,91.6227,91.476,91.564,19767.0
2017-03-02 11:40:00,124.78,125.15,124.76,125.06,25203.0,91.5787,91.8503,91.564,91.7842,25203.0
2017-03-02 11:50:00,125.05,125.11,124.99,124.99,8531.0,91.7769,91.8209,91.7328,91.7328,8531.0
2017-03-02 12:00:00,125.03,125.05,124.8,124.9,17607.0,91.7622,91.7769,91.5934,91.6668,17607.0
2017-03-02 12:10:00,124.9,125.03,124.79,124.94,16929.0,91.6668,91.7622,91.5861,91.6961,16929.0
2017-03-02 12:20:00,124.94,124.94,124.72,124.86,10259.0,91.6961,91.6961,91.5347,91.6374,10259.0
2017-03-02 12:30:00,124.9,125.0,124.9,124.92,16875.0,91.6668,91.7402,91.6668,91.6815,16875.0
2017-03-02 12:40:00,124.92,124.92,124.75,124.81,13369.0,91.6815,91.6815,91.5567,91.6007,13369.0
2017-03-02 12:50:00,124.78,124.89,124.74,124.88,25541.0,91.5787,91.6594,91.5494,91.6521,25541.0
2017-03-02 13:00:00,124.88,124.88,124.71,124.74,18659.0,91.6521,91.6521,91.5273,91.5494,18659.0
2017-03-02 13:10:00,124.74,124.77,124.63,124.7,14510.0,91.5494,91.5714,91.4686,91.52,14510.0
2017-03-02 13:20:00,124.7,124.89,124.65,124.85,15641.0,91.52,91.6594,91.4833,91.6301,15641.0
2017-03-02 13:30:00,124.83,124.87,124.62,124.62,20577.0,91.6154,91.6448,91.4613,91.4613,20577.0
2017-03-02 13:40:00,124.65,124.65,124.43,124.44,13720.0,91.4833,91.4833,91.3218,91.3292,13720.0
2017-03-02 13:50:00,124.46,124.61,124.45,124.51,13869.0,91.3439,91.4539,91.3365,91.3806,13869.0
2017-03-02 14:00:00,124.51,124.6,124.46,124.55,10475.0,91.3806,91.4466,91.3439,91.4099,10475.0
2017-03-02 14:10:00,124.53,124.58,124.37,124.4,14511.0,91.3952,91.4319,91.2778,91.2998,14511.0
2017-03-02 14:20:00,124.4,124.73,124.38,124.65,12457.0,91.2998,91.542,91.2851,91.4833,12457.0
2017-03-02 14:30:00,124.62,124.7,124.54,124.63,16482.0,91.4613,91.52,91.4026,91.4686,16482.0
2017-03-02 14:40:00,124.65,124.65,124.49,124.65,24014.0,91.4833,91.4833,91.3659,91.4833,24014.0
2017-03-02 14:50:00,124.64,124.76,124.54,124.73,22612.0,91.476,91.564,91.4026,91.542,22612.0
2017-03-02 15:00:00,124.72,124.72,124.56,124.56,17242.0,91.5347,91.5347,91.4173,91.4173,17242.0
2017-03-02 15:10:00,124.58,124.62,124.27,124.31,38093.0,91.4319,91.4613,91.2044,91.2338,38093.0
2017-03-02 15:20:00,124.31,124.41,124.28,124.36,40287.0,91.2338,91.3072,91.2118,91.2705,40287.0
2017-03-02 15:30:00,124.37,124.52,124.32,124.45,31573.0,91.2778,91.3879,91.2411,91.3365,31573.0
2017-03-02 15:40:00,124.44,124.48,124.17,124.29,74073.0,91.3292,91.3585,91.131,91.2191,74073.0
2017-03-02 15:50:00,124.31,124.39,124.13,124.23,151693.0,91.2338,91.2925,91.1017,91.1751,151693.0
2017-03-03 09:30:00,124.34,124.73,124.09,124.42,31770.0,91.2558,91.542,91.0723,91.3145,31770.0
2017-03-03 09:40:00,124.55,124.67,123.91,123.91,17657.0,91.4099,91.498,90.9402,90.9402,17657.0
2017-03-03 09:50:00,123.92,124.02,123.55,123.65,29341.0,90.9475,91.0209,90.676,90.7494,29341.0
2017-03-03 10:00:00,123.69,124.04,123.67,124.02,13735.0,90.7787,91.0356,90.7641,91.0209,13735.0
2017-03-03 10:10:00,123.97,124.14,123.9,124.03,22664.0,90.9842,91.109,90.9329,91.0283,22664.0
2017-03-03 10:20:00,124.02,124.04,123.83,124.03,15893.0,91.0209,91.0356,90.8815,91.0283,15893.0
2017-03-03 10:30:00,123.97,124.09,123.92,124.04,12649.0,90.9842,91.0723,90.9475,91.0356,12649.0
2017-03-03 10:40:00,124.06,124.07,123.87,124.07,18760.0,91.0503,91.0576,90.9108,91.0576,18760.0
2017-03-03 10:50:00,124.04,124.04,123.73,123.73,13308.0,91.0356,91.0356,90.8081,90.8081,13308.0
2017-03-03 11:00:00,123.72,123.96,123.69,123.86,21441.0,90.8008,90.9769,90.7787,90.9035,21441.0
2017-03-03 11:10:00,123.87,123.94,123.75,123.8,18137.0,90.9108,90.9622,90.8228,90.8595,18137.0
2017-03-03 11:20:00,123.8,123.89,123.71,123.73,29006.0,90.8595,90.9255,90.7934,90.8081,29006.0
2017-03-03 11:30:00,123.7,123.94,123.7,123.9,10861.0,90.7861,90.9622,90.7861,90.9329,10861.0
2017-03-03 11:40:00,123.91,124.03,123.85,123.99,14468.0,90.9402,91.0283,90.8962,90.9989,14468.0
2017-03-03 11:50:00,123.99,124.16,123.98,124.08,11042.0,90.9989,91.1237,90.9916,91.065,11042.0
2017-03-03 12:00:00,124.07,124.09,123.96,124.02,19749.0,91.0576,91.0723,90.9769,91.0209,19749.0
2017-03-03 12:10:00,124.03,124.08,123.9,124.02,13034.0,91.0283,91.065,90.9329,91.0209,13034.0
2017-03-03 12:20:00,124.05,124.15,124.01,124.15,11914.0,91.043,91.1163,91.0136,91.1163,11914.0
2017-03-03 12:30:00,124.14,124.3,124.12,124.3,7169.0,91.109,91.2264,91.0943,91.2264,7169.0
2017-03-03 12:40:00,124.32,124.42,124.31,124.32,13649.0,91.2411,91.3145,91.2338,91.2411,13649.0
2017-03-03 12:50:00,124.29,124.34,124.21,124.3,19677.0,91.2191,91.2558,91.1604,91.2264,19677.0
2017-03-03 13:00:00,124.25,124.44,124.23,124.35,15738.0,91.1897,91.3292,91.1751,91.2631,15738.0
2017-03-03 13:10:00,124.31,124.33,124.13,124.23,16029.0,91.2338,91.2484,91.1017,91.1751,16029.0
2017-03-03 13:20:00,124.21,124.35,124.15,124.3,16395.0,91.1604,91.2631,91.1163,91.2264,16395.0
2017-03-03 13:30:00,124.32,124.32,124.09,124.16,23942.0,91.2411,91.2411,91.0723,91.1237,23942.0
2017-03-03 13:40:00,124.16,124.39,124.15,124.36,23468.0,91.1237,91.2925,91.1163,91.2705,23468.0
2017-03-03 13:50:00,124.35,124.38,124.18,124.19,17083.0,91.2631,91.2851,91.1384,91.1457,17083.0
2017-03-03 14:00:00,124.2,124.3,124.18,124.21,8725.0,91.153,91.2264,91.1384,91.1604,8725.0
2017-03-03 14:10:00,124.17,124.27,124.1,124.17,13253.0,91.131,91.2044,91.0796,91.131,13253.0
2017-03-03 14:20:00,124.13,124.22,124.07,124.07,11407.0,91.1017,91.1677,91.0576,91.0576,11407.0
2017-03-03 14:30:00,124.07,124.22,124.07,124.15,9669.0,91.0576,91.1677,91.0576,91.1163,9669.0
2017-03-03 14:40:00,124.16,124.25,124.06,124.11,21928.0,91.1237,91.1897,91.0503,91.087,21928.0
2017-03-03 14:50:00,124.09,124.29,124.07,124.21,27198.0,91.0723,91.2191,91.0576,91.1604,27198.0
2017-03-03 15:00:00,124.18,124.19,124.07,124.08,9310.0,91.1384,91.1457,91.0576,91.065,9310.0
2017-03-03 15:10:00,124.08,124.15,124.05,124.1,10636.0,91.065,91.1163,91.043,91.0796,10636.0
2017-03-03 15:20:00,124.1,124.23,124.09,124.21,24284.0,91.0796,91.1751,91.0723,91.1604,24284.0
2017-03-03 15:30:00,124.2,124.28,124.09,124.25,29347.0,91.153,91.2118,91.0723,91.1897,29347.0
2017-03-03 15:40:00,124.23,124.23,123.96,123.97,29934.0,91.1751,91.1751,90.9769,90.9842,29934.0
2017-03-03 15:50:00,123.99,124.11,123.93,124.05,87865.0,90.9989,91.087,90.9549,91.043,87865.0
2017-03-06 09:30:00,123.45,123.81,123.04,123.36,45787.0,90.6026,90.8668,90.3017,90.5365,45787.0
2017-03-06 09:40:00,123.43,123.68,123.2,123.34,53464.0,90.5879,90.7714,90.4191,90.5219,53464.0
2017-03-06 09:50:00,123.34,123.69,123.32,123.59,28367.0,90.5219,90.7787,90.5072,90.7053,28367.0
2017-03-06 10:00:00,123.6,123.93,123.5,123.88,23110.0,90.7127,90.9549,90.6393,90.9182,23110.0
2017-03-06 10:10:00,123.91,124.01,123.69,123.73,48361.0,90.9402,91.0136,90.7787,90.8081,48361.0
2017-03-06 10:20:00,123.74,123.85,123.58,123.64,11987.0,90.8154,90.8962,90.698,90.742,11987.0
2017-03-06 10:30:00,123.64,123.69,123.49,123.62,22730.0,90.742,90.7787,90.632,90.7274,22730.0
2017-03-06 10:40:00,123.61,124.02,123.56,124.01,18655.0,90.72,91.0209,90.6833,91.0136,18655.0
2017-03-06 10:50:00,124.0,124.11,123.91,123.95,26367.0,91.0063,91.087,90.9402,90.9696,26367.0
2017-03-06 11:00:00,123.94,124.09,123.88,123.88,31561.0,90.9622,91.0723,90.9182,90.9182,31561.0
2017-03-06 11:10:00,123.88,124.03,123.85,123.99,17301.0,90.9182,91.0283,90.8962,90.9989,17301.0
2017-03-06 11:20:00,123.97,124.1,123.94,124.03,13189.0,90.9842,91.0796,90.9622,91.0283,13189.0
2017-03-06 11:30:00,124.02,124.26,123.9,124.24,18948.0,91.0209,91.1971,90.9329,91.1824,18948.0
2017-03-06 11:40:00,124.25,124.52,124.25,124.44,18964.0,91.1897,91.3879,91.1897,91.3292,18964.0
2017-03-06 11:50:00,124.44,124.53,124.38,124.39,15229.0,91.3292,91.3952,91.2851,91.2925,15229.0
2017-03-06 12:00:00,124.37,124.37,124.12,124.17,15641.0,91.2778,91.2778,91.0943,91.131,15641.0
2017-03-06 12:10:00,124.13,124.19,124.05,124.08,11098.0,91.1017,91.1457,91.043,91.065,11098.0
2017-03-06 12:20:00,124.09,124.24,124.01,124.21,10640.0,91.0723,91.1824,91.0136,91.1604,10640.0
2017-03-06 12:30:00,124.2,124.25,124.13,124.18,15178.0,91.153,91.1897,91.1017,91.1384,15178.0
2017-03-06 12:40:00,124.19,124.31,124.19,124.19,7837.0,91.1457,91.2338,91.1457,91.1457,7837.0
2017-03-06 12:50:00,124.2,124.31,124.16,124.24,20087.0,91.153,91.2338,91.1237,91.1824,20087.0
2017-03-06 13:00:00,124.24,124.39,124.2,124.32,12104.0,91.1824,91.2925,91.153,91.2411,12104.0
2017-03-06 13:10:00,124.32,124.42,124.2,124.26,30949.0,91.2411,91.3145,91.153,91.1971,30949.0
2017-03-06 13:20:00,124.29,124.41,124.29,124.39,22903.0,91.2191,91.3072,91.2191,91.2925,22903.0
2017-03-06 13:30:00,124.39,124.39,124.15,124.18,84349.0,91.2925,91.2925,91.1163,91.1384,84349.0
2017-03-06 13:40:00,124.19,124.19,123.97,123.99,7439.0,91.1457,91.1457,90.9842,90.9989,7439.0
2017-03-06 13:50:00,124.03,124.13,124.01,124.13,7260.0,91.0283,91.1017,91.0136,91.1017,7260.0
2017-03-06 14:00:00,124.09,124.16,124.05,124.12,22637.0,91.0723,91.1237,91.043,91.0943,22637.0
2017-03-06 14:10:00,124.11,124.14,124.03,124.07,19258.0,91.087,91.109,91.0283,91.0576,19258.0
2017-03-06 14:20:00,124.06,124.12,124.02,124.05,8275.0,91.0503,91.0943,91.0209,91.043,8275.0
2017-03-06 14:30:00,124.04,124.13,123.99,124.12,11582.0,91.0356,91.1017,90.9989,91.0943,11582.0
2017-03-06 14:40:00,124.11,124.17,124.05,124.07,12547.0,91.087,91.131,91.043,91.0576,12547.0
2017-03-06 14:50:00,124.08,124.18,124.05,124.09,13701.0,91.065,91.1384,91.043,91.0723,13701.0
2017-03-06 15:00:00,124.09,124.23,124.09,124.17,22191.0,91.0723,91.1751,91.0723,91.131,22191.0
2017-03-06 15:10:00,124.17,124.29,124.16,124.24,25688.0,91.131,91.2191,91.1237,91.1824,25688.0
2017-03-06 15:20:00,124.24,124.26,124.19,124.22,25389.0,91.1824,91.1971,91.1457,91.1677,25389.0
2017-03-06 15:30:00,124.2,124.34,124.17,124.25,44172.0,91.153,91.2558,91.131,91.1897,44172.0
2017-03-06 15:40:00,124.26,124.43,124.26,124.3,66372.0,91.1971,91.3218,91.1971,91.2264,66372.0
2017-03-06 15:50:00,124.3,124.34,124.0,124.03,138588.0,91.2264,91.2558,91.0063,91.0283,138588.0
2017-03-07 09:30:00,123.71,123.99,123.27,123.93,92297.0,90.7934,90.9989,90.4705,90.9549,92297.0
2017-03-07 09:40:00,123.93,124.04,123.29,123.4,35867.0,90.9549,91.0356,90.4852,90.5659,35867.0
2017-03-07 09:50:00,123.39,123.53,123.27,123.51,24062.0,90.5586,90.6613,90.4705,90.6466,24062.0
2017-03-07 10:00:00,123.51,123.7,123.41,123.67,16991.0,90.6466,90.7861,90.5732,90.7641,16991.0
2017-03-07 10:10:00,123.67,123.79,123.64,123.73,16206.0,90.7641,90.8521,90.742,90.8081,16206.0
2017-03-07 10:20:00,123.74,123.87,123.63,123.73,21098.0,90.8154,90.9108,90.7347,90.8081,21098.0
2017-03-07 10:30:00,123.72,123.83,123.59,123.66,20149.0,90.8008,90.8815,90.7053,90.7567,20149.0
2017-03-07 10:40:00,123.66,123.79,123.53,123.58,27281.0,90.7567,90.8521,90.6613,90.698,27281.0
2017-03-07 10:50:00,123.59,123.69,123.49,123.54,14863.0,90.7053,90.7787,90.632,90.6687,14863.0
2017-03-07 11:00:00,123.56,123.73,123.56,123.72,35718.0,90.6833,90.8081,90.6833,90.8008,35718.0
2017-03-07 11:10:00,123.73,123.76,123.55,123.76,18613.0,90.8081,90.8301,90.676,90.8301,18613.0
2017-03-07 11:20:00,123.76,123.76,123.57,123.6,12024.0,90.8301,90.8301,90.6907,90.7127,12024.0
2017-03-07 11:30:00,123.6,123.75,123.54,123.73,8523.0,90.7127,90.8228,90.6687,90.8081,8523.0
2017-03-07 11:40:00,123.75,123.81,123.72,123.77,19577.0,90.8228,90.8668,90.8008,90.8375,19577.0
2017-03-07 11:50:00,123.77,123.87,123.76,123.8,13054.0,90.8375,90.9108,90.8301,90.8595,13054.0
2017-03-07 12:00:00,123.81,123.84,123.67,123.71,11315.0,90.8668,90.8888,90.7641,90.7934,11315.0
2017-03-07 12:10:00,123.71,123.78,123.65,123.76,9762.0,90.7934,90.8448,90.7494,90.8301,9762.0
2017-03-07 12:20:00,123.75,123.83,123.66,123.76,8527.0,90.8228,90.8815,90.7567,90.8301,8527.0
2017-03-07 12:30:00,123.76,123.79,123.66,123.79,20163.0,90.8301,90.8521,90.7567,90.8521,20163.0
2017-03-07 12:40:00,123.76,123.81,123.71,123.71,12259.0,90.8301,90.8668,90.7934,90.7934,12259.0
2017-03-07 12:50:00,123.71,123.8,123.67,123.75,11325.0,90.7934,90.8595,90.7641,90.8228,11325.0
2017-03-07 13:00:00,123.78,123.8,123.63,123.69,15645.0,90.8448,90.8595,90.7347,90.7787,15645.0
2017-03-07 13:10:00,123.72,123.79,123.71,123.77,9162.0,90.8008,90.8521,90.7934,90.8375,9162.0
2017-03-07 13:20:00,123.77,123.77,123.63,123.69,11398.0,90.8375,90.8375,90.7347,90.7787,11398.0
2017-03-07 13:30:00,123.71,123.71,123.53,123.55,11396.0,90.7934,90.7934,90.6613,90.676,11396.0
2017-03-07 13:40:00,123.51,123.63,123.51,123.61,20883.0,90.6466,90.7347,90.6466,90.72,20883.0
2017-03-07 13:50:00,123.64,123.65,123.53,123.61,21285.0,90.742,90.7494,90.6613,90.72,21285.0
2017-03-07 14:00:00,123.6,123.65,123.57,123.6,10870.0,90.7127,90.7494,90.6907,90.7127,10870.0
2017-03-07 14:10:00,123.64,123.68,123.58,123.63,8598.0,90.742,90.7714,90.698,90.7347,8598.0
2017-03-07 14:20:00,123.61,123.68,123.6,123.68,8967.0,90.72,90.7714,90.7127,90.7714,8967.0
2017-03-07 14:30:00,123.68,123.74,123.64,123.7,19319.0,90.7714,90.8154,90.742,90.7861,19319.0
2017-03-07 14:40:00,123.75,123.76,123.68,123.74,11237.0,90.8228,90.8301,90.7714,90.8154,11237.0
2017-03-07 14:50:00,123.74,123.83,123.7,123.77,10619.0,90.8154,90.8815,90.7861,90.8375,10619.0
2017-03-07 15:00:00,123.77,123.77,123.67,123.7,14586.0,90.8375,90.8375,90.7641,90.7861,14586.0
2017-03-07 15:10:00,123.71,123.78,123.67,123.67,13254.0,90.7934,90.8448,90.7641,90.7641,13254.0
2017-03-07 15:20:00,123.68,123.73,123.56,123.6,25262.0,90.7714,90.8081,90.6833,90.7127,25262.0
2017-03-07 15:30:00,123.6,123.64,123.33,123.36,37600.0,90.7127,90.742,90.5145,90.5365,37600.0
2017-03-07 15:40:00,123.33,123.35,123.2,123.33,56782.0,90.5145,90.5292,90.4191,90.5145,56782.0
2017-03-07 15:50:00,123.33,123.58,123.33,123.54,154016.0,90.5145,90.698,90.5145,90.6687,154016.0
2017-03-08 09:30:00,123.88,124.45,123.51,124.34,40679.0,91.4052,91.8258,91.1322,91.7447,40679.0
2017-03-08 09:40:00,124.29,124.34,123.92,124.03,25745.0,91.7078,91.7447,91.4348,91.5159,25745.0
2017-03-08 09:50:00,124.06,124.12,123.62,123.88,37249.0,91.5381,91.5823,91.2134,91.4052,37249.0
2017-03-08 10:00:00,123.94,123.95,123.66,123.82,13324.0,91.4495,91.4569,91.2429,91.361,13324.0
2017-03-08 10:10:00,123.82,123.9,123.61,123.8,11678.0,91.361,91.42,91.206,91.3462,11678.0
2017-03-08 10:20:00,123.73,124.0,123.7,123.8,12852.0,91.2946,91.4938,91.2724,91.3462,12852.0
2017-03-08 10:30:00,123.81,123.97,123.81,123.95,10326.0,91.3536,91.4717,91.3536,91.4569,10326.0
2017-03-08 10:40:00,123.93,124.0,123.63,123.68,13153.0,91.4421,91.4938,91.2208,91.2577,13153.0
2017-03-08 10:50:00,123.66,123.76,123.49,123.62,13977.0,91.2429,91.3167,91.1175,91.2134,13977.0
2017-03-08 11:00:00,123.59,123.67,123.3,123.52,19936.0,91.1913,91.2503,90.9773,91.1396,19936.0
2017-03-08 11:10:00,123.51,123.68,123.47,123.64,8394.0,91.1322,91.2577,91.1027,91.2282,8394.0
2017-03-08 11:20:00,123.55,123.87,123.55,123.68,10039.0,91.1618,91.3979,91.1618,91.2577,10039.0
2017-03-08 11:30:00,123.67,123.67,123.35,123.5,15934.0,91.2503,91.2503,91.0142,91.1249,15934.0
2017-03-08 11:40:00,123.5,123.56,123.32,123.4,26166.0,91.1249,91.1691,90.992,91.0511,26166.0
2017-03-08 11:50:00,123.41,123.64,123.41,123.6,36459.0,91.0585,91.2282,91.0585,91.1986,36459.0
2017-03-08 12:00:00,123.64,123.88,123.46,123.76,39707.0,91.2282,91.4052,91.0953,91.3167,39707.0
2017-03-08 12:10:00,123.8,124.0,123.8,123.95,24885.0,91.3462,91.4938,91.3462,91.4569,24885.0
2017-03-08 12:20:00,123.89,124.14,123.89,124.02,6498.0,91.4126,91.5971,91.4126,91.5085,6498.0
2017-03-08 12:30:00,124.01,124.08,123.97,123.97,5852.0,91.5012,91.5528,91.4717,91.4717,5852.0
2017-03-08 12:40:00,123.92,124.16,123.92,124.09,12844.0,91.4348,91.6118,91.4348,91.5602,12844.0
2017-03-08 12:50:00,124.07,124.14,123.99,124.02,11976.0,91.5454,91.5971,91.4864,91.5085,11976.0
2017-03-08 13:00:00,124.02,124.1,123.97,124.01,19536.0,91.5085,91.5676,91.4717,91.5012,19536.0
2017-03-08 13:10:00,124.0,124.09,123.93,123.98,21083.0,91.4938,91.5602,91.4421,91.479,21083.0
2017-03-08 13:20:00,123.95,123.95,123.68,123.68,11919.0,91.4569,91.4569,91.2577,91.2577,11919.0
2017-03-08 13:30:00,123.74,123.97,123.74,123.97,11744.0,91.3019,91.4717,91.3019,91.4717,11744.0
2017-03-08 13:40:00,123.97,124.04,123.89,123.92,17357.0,91.4717,91.5233,91.4126,91.4348,17357.0
2017-03-08 13:50:00,123.91,124.07,123.79,124.0,17731.0,91.4274,91.5454,91.3388,91.4938,17731.0
2017-03-08 14:00:00,123.99,124.05,123.89,123.89,19434.0,91.4864,91.5307,91.4126,91.4126,19434.0
2017-03-08 14:10:00,123.87,123.92,123.72,123.74,16089.0,91.3979,91.4348,91.2872,91.3019,16089.0
2017-03-08 14:20:00,123.73,123.73,123.51,123.53,9582.0,91.2946,91.2946,91.1322,91.147,9582.0
2017-03-08 14:30:00,123.53,123.65,123.48,123.61,16848.0,91.147,91.2355,91.1101,91.206,16848.0
2017-03-08 14:40:00,123.63,123.63,123.49,123.55,21872.0,91.2208,91.2208,91.1175,91.1618,21872.0
2017-03-08 14:50:00,123.58,123.61,123.51,123.55,11577.0,91.1839,91.206,91.1322,91.1618,11577.0
2017-03-08 15:00:00,123.53,123.6,123.51,123.58,25291.0,91.147,91.1986,91.1322,91.1839,25291.0
2017-03-08 15:10:00,123.59,123.6,123.41,123.46,16497.0,91.1913,91.1986,91.0585,91.0953,16497.0
2017-03-08 15:20:00,123.47,123.49,123.35,123.36,22146.0,91.1027,91.1175,91.0142,91.0216,22146.0
2017-03-08 15:30:00,123.39,123.42,123.25,123.37,39885.0,91.0437,91.0658,90.9404,91.0289,39885.0
2017-03-08 15:40:00,123.36,123.37,123.2,123.24,39575.0,91.0216,91.0289,90.9035,90.933,39575.0
2017-03-08 15:50:00,123.25,123.31,123.16,123.2,88898.0,90.9404,90.9847,90.874,90.9035,88898.0
2017-03-09 09:30:00,123.36,123.92,123.01,123.92,39000.0,91.0216,91.4348,90.7633,91.4348,39000.0
2017-03-09 09:40:00,123.91,124.13,123.51,123.99,71322.0,91.4274,91.5897,91.1322,91.4864,71322.0
2017-03-09 09:50:00,124.02,124.03,123.64,123.76,63307.0,91.5085,91.5159,91.2282,91.3167,63307.0
2017-03-09 10:00:00,123.76,123.92,123.65,123.74,30824.0,91.3167,91.4348,91.2355,91.3019,30824.0
2017-03-09 10:10:00,123.74,123.84,123.59,123.59,18839.0,91.3019,91.3757,91.1913,91.1913,18839.0
2017-03-09 10:20:00,123.62,123.75,123.54,123.57,12250.0,91.2134,91.3093,91.1544,91.1765,12250.0
2017-03-09 10:30:00,123.64,123.74,123.51,123.52,17846.0,91.2282,91.3019,91.1322,91.1396,17846.0
2017-03-09 10:40:00,123.51,123.6,123.42,123.49,32168.0,91.1322,91.1986,91.0658,91.1175,32168.0
2017-03-09 10:50:00,123.5,123.74,123.49,123.61,18536.0,91.1249,91.3019,91.1175,91.206,18536.0
2017-03-09 11:00:00,123.61,123.88,123.6,123.78,40606.0,91.206,91.4052,91.1986,91.3315,40606.0
2017-03-09 11:10:00,123.82,123.87,123.61,123.76,13605.0,91.361,91.3979,91.206,91.3167,13605.0
2017-03-09 11:20:00,123.72,123.73,123.56,123.67,15802.0,91.2872,91.2946,91.1691,91.2503,15802.0
2017-03-09 11:30:00,123.68,123.95,123.68,123.9,22766.0,91.2577,91.4569,91.2577,91.42,22766.0
2017-03-09 11:40:00,123.91,124.16,123.91,124.09,33359.0,91.4274,91.6118,91.4274,91.5602,33359.0
2017-03-09 11:50:00,124.11,124.19,124.03,124.1,18653.0,91.575,91.634,91.5159,91.5676,18653.0
2017-03-09 12:00:00,124.07,124.12,123.99,124.06,20839.0,91.5454,91.5823,91.4864,91.5381,20839.0
2017-03-09 12:10:00,124.07,124.1,123.96,124.0,16591.0,91.5454,91.5676,91.4643,91.4938,16591.0
2017-03-09 12:20:00,124.01,124.01,123.88,123.92,10664.0,91.5012,91.5012,91.4052,91.4348,10664.0
2017-03-09 12:30:00,123.93,123.99,123.83,123.91,17938.0,91.4421,91.4864,91.3684,91.4274,17938.0
2017-03-09 12:40:00,123.91,123.96,123.87,123.87,6846.0,91.4274,91.4643,91.3979,91.3979,6846.0
2017-03-09 12:50:00,123.92,123.93,123.82,123.9,14277.0,91.4348,91.4421,91.361,91.42,14277.0
2017-03-09 13:00:00,123.89,123.98,123.87,123.97,15011.0,91.4126,91.479,91.3979,91.4717,15011.0
2017-03-09 13:10:00,123.96,123.99,123.85,123.9,12634.0,91.4643,91.4864,91.3831,91.42,12634.0
2017-03-09 13:20:00,123.91,123.91,123.81,123.81,10996.0,91.4274,91.4274,91.3536,91.3536,10996.0
2017-03-09 13:30:00,123.83,123.84,123.7,123.81,15688.0,91.3684,91.3757,91.2724,91.3536,15688.0
2017-03-09 13:40:00,123.81,123.84,123.71,123.81,17835.0,91.3536,91.3757,91.2798,91.3536,17835.0
2017-03-09 13:50:00,123.81,123.89,123.79,123.85,23306.0,91.3536,91.4126,91.3388,91.3831,23306.0
2017-03-09 14:00:00,123.86,123.9,123.63,123.65,32566.0,91.3905,91.42,91.2208,91.2355,32566.0
2017-03-09 14:10:00,123.63,123.71,123.28,123.51,22738.0,91.2208,91.2798,90.9625,91.1322,22738.0
2017-03-09 14:20:00,123.52,123.52,123.32,123.34,21996.0,91.1396,91.1396,90.992,91.0068,21996.0
2017-03-09 14:30:00,123.33,123.39,123.27,123.36,15372.0,90.9994,91.0437,90.9552,91.0216,15372.0
2017-03-09 14:40:00,123.34,123.5,123.24,123.49,24232.0,91.0068,91.1249,90.933,91.1175,24232.0
2017-03-09 14:50:00,123.48,123.55,123.44,123.53,15268.0,91.1101,91.1618,91.0806,91.147,15268.0
2017-03-09 15:00:00,123.54,123.64,123.48,123.59,18601.0,91.1544,91.2282,91.1101,91.1913,18601.0
2017-03-09 15:10:00,123.6,123.71,123.53,123.66,21656.0,91.1986,91.2798,91.147,91.2429,21656.0
2017-03-09 15:20:00,123.65,123.72,123.54,123.71,21376.0,91.2355,91.2872,91.1544,91.2798,21376.0
2017-03-09 15:30:00,123.73,123.87,123.7,123.71,31803.0,91.2946,91.3979,91.2724,91.2798,31803.0
2017-03-09 15:40:00,123.73,123.88,123.67,123.81,46205.0,91.2946,91.4052,91.2503,91.3536,46205.0
2017-03-09 15:50:00,123.81,123.85,123.74,123.81,97913.0,91.3536,91.3831,91.3019,91.3536,97913.0
2017-03-10 09:30:00,124.24,124.69,123.61,123.94,35700.0,91.6709,92.0029,91.206,91.4495,35700.0
2017-03-10 09:40:00,123.89,124.1,123.64,124.1,38576.0,91.4126,91.5676,91.2282,91.5676,38576.0
2017-03-10 09:50:00,124.08,124.4,124.08,124.21,42660.0,91.5528,91.7889,91.5528,91.6487,42660.0
2017-03-10 10:00:00,124.26,124.6,124.22,124.58,28138.0,91.6856,91.9365,91.6561,91.9217,28138.0
2017-03-10 10:10:00,124.59,124.6,124.32,124.45,22621.0,91.9291,91.9365,91.7299,91.8258,22621.0
2017-03-10 10:20:00,124.43,124.45,124.15,124.23,25361.0,91.8111,91.8258,91.6045,91.6635,25361.0
2017-03-10 10:30:00,124.23,124.24,123.91,123.91,17988.0,91.6635,91.6709,91.4274,91.4274,17988.0
2017-03-10 10:40:00,123.89,124.01,123.74,123.75,16249.0,91.4126,91.5012,91.3019,91.3093,16249.0
2017-03-10 10:50:00,123.78,124.01,123.77,123.82,17300.0,91.3315,91.5012,91.3241,91.361,17300.0
2017-03-10 11:00:00,123.8,123.91,123.48,123.75,18863.0,91.3462,91.4274,91.1101,91.3093,18863.0
2017-03-10 11:10:00,123.74,123.74,123.5,123.72,16913.0,91.3019,91.3019,91.1249,91.2872,16913.0
2017-03-10 11:20:00,123.68,123.86,123.6,123.76,12500.0,91.2577,91.3905,91.1986,91.3167,12500.0
2017-03-10 11:30:00,123.72,123.84,123.58,123.75,11356.0,91.2872,91.3757,91.1839,91.3093,11356.0
2017-03-10 11:40:00,123.71,123.8,123.6,123.74,13997.0,91.2798,91.3462,91.1986,91.3019,13997.0
2017-03-10 11:50:00,123.71,123.79,123.46,123.54,66545.0,91.2798,91.3388,91.0953,91.1544,66545.0
2017-03-10 12:00:00,123.56,123.58,123.37,123.41,17357.0,91.1691,91.1839,91.0289,91.0585,17357.0
2017-03-10 12:10:00,123.41,123.5,123.38,123.38,13775.0,91.0585,91.1249,91.0363,91.0363,13775.0
2017-03-10 12:20:00,123.41,123.49,123.37,123.43,15645.0,91.0585,91.1175,91.0289,91.0732,15645.0
2017-03-10 12:30:00,123.42,123.42,123.33,123.4,12022.0,91.0658,91.0658,90.9994,91.0511,12022.0
2017-03-10 12:40:00,123.39,123.41,123.24,123.34,26403.0,91.0437,91.0585,90.933,91.0068,26403.0
2017-03-10 12:50:00,123.35,123.35,123.1,123.25,20212.0,91.0142,91.0142,90.8297,90.9404,20212.0
2017-03-10 13:00:00,123.27,123.28,122.83,122.88,16426.0,90.9552,90.9625,90.6305,90.6674,16426.0
2017-03-10 13:10:00,122.9,123.05,122.89,122.9,16497.0,90.6821,90.7928,90.6748,90.6821,16497.0
2017-03-10 13:20:00,122.93,122.98,122.86,122.9,10929.0,90.7043,90.7412,90.6526,90.6821,10929.0
2017-03-10 13:30:00,122.98,122.99,122.84,122.85,17289.0,90.7412,90.7486,90.6379,90.6453,17289.0
2017-03-10 13:40:00,122.85,122.96,122.78,122.91,19564.0,90.6453,90.7264,90.5936,90.6895,19564.0
2017-03-10 13:50:00,122.91,123.13,122.86,123.13,10725.0,90.6895,90.8519,90.6526,90.8519,10725.0
2017-03-10 14:00:00,123.11,123.15,123.01,123.12,10945.0,90.8371,90.8666,90.7633,90.8445,10945.0
2017-03-10 14:10:00,123.13,123.41,123.13,123.34,19259.0,90.8519,91.0585,90.8519,91.0068,19259.0
2017-03-10 14:20:00,123.36,123.59,123.35,123.56,11563.0,91.0216,91.1913,91.0142,91.1691,11563.0
2017-03-10 14:30:00,123.56,123.74,123.51,123.73,9456.0,91.1691,91.3019,91.1322,91.2946,9456.0
2017-03-10 14:40:00,123.72,123.77,123.61,123.68,21173.0,91.2872,91.3241,91.206,91.2577,21173.0
2017-03-10 14:50:00,123.67,123.73,123.5,123.61,21811.0,91.2503,91.2946,91.1249,91.206,21811.0
2017-03-10 15:00:00,123.63,123.8,123.63,123.76,72562.0,91.2208,91.3462,91.2208,91.3167,72562.0
2017-03-10 15:10:00,123.76,123.79,123.56,123.61,24515.0,91.3167,91.3388,91.1691,91.206,24515.0
2017-03-10 15:20:00,123.61,123.82,123.56,123.82,17003.0,91.206,91.361,91.1691,91.361,17003.0
2017-03-10 15:30:00,123.83,123.83,123.63,123.63,30267.0,91.3684,91.3684,91.2208,91.2208,30267.0
2017-03-10 15:40:00,123.63,123.8,123.56,123.77,45514.0,91.2208,91.3462,91.1691,91.3241,45514.0
2017-03-10 15:50:00,123.76,123.78,123.59,123.74,166184.0,91.3167,91.3315,91.1913,91.3019,166184.0
2017-03-13 09:30:00,124.14,124.39,123.71,123.86,23914.0,91.5971,91.7816,91.2798,91.3905,23914.0
2017-03-13 09:40:00,123.73,124.1,123.72,124.03,58612.0,91.2946,91.5676,91.2872,91.5159,58612.0
2017-03-13 09:50:00,124.03,124.15,123.76,123.87,32873.0,91.5159,91.6045,91.3167,91.3979,32873.0
2017-03-13 10:00:00,123.92,124.15,123.89,123.95,31725.0,91.4348,91.6045,91.4126,91.4569,31725.0
2017-03-13 10:10:00,123.96,124.19,123.91,123.91,20837.0,91.4643,91.634,91.4274,91.4274,20837.0
2017-03-13 10:20:00,123.92,124.16,123.87,123.96,23243.0,91.4348,91.6118,91.3979,91.4643,23243.0
2017-03-13 10:30:00,123.99,124.2,123.99,124.12,36999.0,91.4864,91.6414,91.4864,91.5823,36999.0
2017-03-13 10:40:00,124.12,124.34,124.07,124.3,46084.0,91.5823,91.7447,91.5454,91.7151,46084.0
2017-03-13 10:50:00,124.28,124.48,124.21,124.45,29942.0,91.7004,91.848,91.6487,91.8258,29942.0
2017-03-13 11:00:00,124.43,124.47,124.33,124.41,20688.0,91.8111,91.8406,91.7373,91.7963,20688.0
2017-03-13 11:10:00,124.43,124.44,124.3,124.33,22097.0,91.8111,91.8184,91.7151,91.7373,22097.0
2017-03-13 11:20:00,124.31,124.45,124.27,124.43,26682.0,91.7225,91.8258,91.693,91.8111,26682.0
2017-03-13 11:30:00,124.42,124.78,124.39,124.78,55767.0,91.8037,92.0693,91.7816,92.0693,55767.0
2017-03-13 11:40:00,124.78,124.87,124.73,124.79,22648.0,92.0693,92.1357,92.0324,92.0767,22648.0
2017-03-13 11:50:00,124.72,124.85,124.72,124.8,13070.0,92.025,92.121,92.025,92.0841,13070.0
2017-03-13 12:00:00,124.8,124.81,124.61,124.67,24934.0,92.0841,92.0914,91.9439,91.9881,24934.0
2017-03-13 12:10:00,124.65,124.68,124.43,124.53,25133.0,91.9734,91.9955,91.8111,91.8849,25133.0
2017-03-13 12:20:00,124.51,124.52,124.39,124.47,18508.0,91.8701,91.8775,91.7816,91.8406,18508.0
2017-03-13 12:30:00,124.45,124.49,124.39,124.39,10581.0,91.8258,91.8553,91.7816,91.7816,10581.0
2017-03-13 12:40:00,124.39,124.5,124.37,124.38,26151.0,91.7816,91.8627,91.7668,91.7742,26151.0
2017-03-13 12:50:00,124.36,124.5,124.32,124.41,20053.0,91.7594,91.8627,91.7299,91.7963,20053.0
2017-03-13 13:00:00,124.43,124.47,124.35,124.42,15254.0,91.8111,91.8406,91.752,91.8037,15254.0
2017-03-13 13:10:00,124.4,124.4,124.28,124.28,16182.0,91.7889,91.7889,91.7004,91.7004,16182.0
2017-03-13 13:20:00,124.28,124.48,124.28,124.47,30306.0,91.7004,91.848,91.7004,91.8406,30306.0
2017-03-13 13:30:00,124.46,124.57,124.33,124.56,42501.0,91.8332,91.9144,91.7373,91.907,42501.0
2017-03-13 13:40:00,124.54,124.76,124.54,124.74,21347.0,91.8922,92.0546,91.8922,92.0398,21347.0
2017-03-13 13:50:00,124.73,124.85,124.71,124.72,30911.0,92.0324,92.121,92.0177,92.025,30911.0
2017-03-13 14:00:00,124.76,124.84,124.71,124.78,16030.0,92.0546,92.1136,92.0177,92.0693,16030.0
2017-03-13 14:10:00,124.78,124.99,124.77,124.93,15378.0,92.0693,92.2243,92.0619,92.18,15378.0
2017-03-13 14:20:00,124.91,125.01,124.9,125.0,18677.0,92.1652,92.239,92.1579,92.2316,18677.0
2017-03-13 14:30:00,125.0,125.16,124.98,125.13,22959.0,92.2316,92.3497,92.2169,92.3276,22959.0
2017-03-13 14:40:00,125.13,125.13,124.92,124.92,22321.0,92.3276,92.3276,92.1726,92.1726,22321.0
2017-03-13 14:50:00,124.92,124.95,124.86,124.9,26206.0,92.1726,92.1947,92.1283,92.1579,26206.0
2017-03-13 15:00:00,124.93,124.94,124.78,124.81,49082.0,92.18,92.1874,92.0693,92.0914,49082.0
2017-03-13 15:10:00,124.8,124.9,124.78,124.85,25411.0,92.0841,92.1579,92.0693,92.121,25411.0
2017-03-13 15:20:00,124.86,124.86,124.8,124.81,27153.0,92.1283,92.1283,92.0841,92.0914,27153.0
2017-03-13 15:30:00,124.8,124.91,124.72,124.9,53774.0,92.0841,92.1652,92.025,92.1579,53774.0
2017-03-13 15:40:00,124.88,124.94,124.81,124.84,70566.0,92.1431,92.1874,92.0914,92.1136,70566.0
2017-03-13 15:50:00,124.83,124.96,124.7,124.86,132669.0,92.1062,92.2021,92.0103,92.1283,132669.0
2017-03-14 09:30:00,124.26,125.14,124.04,124.89,37154.0,91.6856,92.3349,91.5233,92.1505,37154.0
2017-03-14 09:40:00,124.89,124.89,124.4,124.4,10482.0,92.1505,92.1505,91.7889,91.7889,10482.0
2017-03-14 09:50:00,124.42,124.63,124.13,124.63,25380.0,91.8037,91.9586,91.5897,91.9586,25380.0
2017-03-14 10:00:00,124.61,124.65,124.41,124.46,24023.0,91.9439,91.9734,91.7963,91.8332,24023.0
2017-03-14 10:10:00,124.46,124.63,124.44,124.44,27066.0,91.8332,91.9586,91.8184,91.8184,27066.0
2017-03-14 10:20:00,124.42,124.47,124.26,124.35,10696.0,91.8037,91.8406,91.6856,91.752,10696.0
2017-03-14 10:30:00,124.31,124.51,124.25,124.41,16400.0,91.7225,91.8701,91.6783,91.7963,16400.0
2017-03-14 10:40:00,124.41,124.41,124.04,124.09,17648.0,91.7963,91.7963,91.5233,91.5602,17648.0
2017-03-14 10:50:00,124.09,124.1,123.96,124.02,34759.0,91.5602,91.5676,91.4643,91.5085,34759.0
2017-03-14 11:00:00,124.04,124.05,123.88,123.9,20214.0,91.5233,91.5307,91.4052,91.42,20214.0
2017-03-14 11:10:00,123.9,123.99,123.77,123.95,24185.0,91.42,91.4864,91.3241,91.4569,24185.0
2017-03-14 11:20:00,123.93,124.04,123.92,123.98,28715.0,91.4421,91.5233,91.4348,91.479,28715.0
2017-03-14 11:30:00,123.98,124.03,123.9,123.9,13655.0,91.479,91.5159,91.42,91.42,13655.0
2017-03-14 11:40:00,123.92,124.01,123.82,123.85,15128.0,91.4348,91.5012,91.361,91.3831,15128.0
2017-03-14 11:50:00,123.87,124.0,123.85,123.92,11295.0,91.3979,91.4938,91.3831,91.4348,11295.0
2017-03-14 12:00:00,123.94,123.96,123.59,123.59,17175.0,91.4495,91.4643,91.1913,91.1913,17175.0
2017-03-14 12:10:00,123.61,123.8,123.58,123.65,11800.0,91.206,91.3462,91.1839,91.2355,11800.0
2017-03-14 12:20:00,123.69,123.93,123.69,123.93,17340.0,91.2651,91.4421,91.2651,91.4421,17340.0
2017-03-14 12:30:00,123.93,123.97,123.89,123.89,7633.0,91.4421,91.4717,91.4126,91.4126,7633.0
2017-03-14 12:40:00,123.91,123.97,123.8,123.84,19747.0,91.4274,91.4717,91.3462,91.3757,19747.0
2017-03-14 12:50:00,123.82,123.83,123.69,123.82,10884.0,91.361,91.3684,91.2651,91.361,10884.0
2017-03-14 13:00:00,123.81,123.84,123.71,123.73,20276.0,91.3536,91.3757,91.2798,91.2946,20276.0
2017-03-14 13:10:00,123.74,123.88,123.69,123.88,36596.0,91.3019,91.4052,91.2651,91.4052,36596.0
2017-03-14 13:20:00,123.86,123.91,123.78,123.88,32842.0,91.3905,91.4274,91.3315,91.4052,32842.0
2017-03-14 13:30:00,123.87,124.07,123.81,124.05,33883.0,91.3979,91.5454,91.3536,91.5307,33883.0
2017-03-14 13:40:00,124.05,124.06,123.88,123.96,20749.0,91.5307,91.5381,91.4052,91.4643,20749.0
2017-03-14 13:50:00,123.99,124.06,123.93,124.01,12615.0,91.4864,91.5381,91.4421,91.5012,12615.0
2017-03-14 14:00:00,124.02,124.06,123.95,123.95,33025.0,91.5085,91.5381,91.4569,91.4569,33025.0
2017-03-14 14:10:00,123.98,124.04,123.92,124.0,24080.0,91.479,91.5233,91.4348,91.4938,24080.0
2017-03-14 14:20:00,124.02,124.12,123.99,124.12,26425.0,91.5085,91.5823,91.4864,91.5823,26425.0
2017-03-14 14:30:00,124.18,124.3,124.13,124.16,35980.0,91.6266,91.7151,91.5897,91.6118,35980.0
2017-03-14 14:40:00,124.16,124.16,123.98,124.13,35560.0,91.6118,91.6118,91.479,91.5897,35560.0
2017-03-14 14:50:00,124.13,124.22,124.07,124.22,12967.0,91.5897,91.6561,91.5454,91.6561,12967.0
2017-03-14 15:00:00,124.22,124.41,124.2,124.38,23583.0,91.6561,91.7963,91.6414,91.7742,23583.0
2017-03-14 15:10:00,124.41,124.55,124.4,124.52,15504.0,91.7963,91.8996,91.7889,91.8775,15504.0
2017-03-14 15:20:00,124.52,124.66,124.51,124.66,22640.0,91.8775,91.9808,91.8701,91.9808,22640.0
2017-03-14 15:30:00,124.65,124.67,124.45,124.46,27361.0,91.9734,91.9881,91.8258,91.8332,27361.0
2017-03-14 15:40:00,124.45,124.54,124.38,124.45,38027.0,91.8258,91.8922,91.7742,91.8258,38027.0
2017-03-14 15:50:00,124.44,124.5,124.36,124.47,118799.0,91.8184,91.8627,91.7594,91.8406,118799.0
2017-03-15 09:30:00,125.15,125.15,124.81,124.97,18078.0,92.3423,92.3423,92.0914,92.2095,18078.0
2017-03-15 09:40:00,124.97,125.13,124.85,124.95,24410.0,92.2095,92.3276,92.121,92.1947,24410.0
2017-03-15 09:50:00,124.94,125.0,124.72,124.72,22506.0,92.1874,92.2316,92.025,92.025,22506.0
2017-03-15 10:00:00,124.71,124.85,124.67,124.85,15304.0,92.0177,92.121,91.9881,92.121,15304.0
2017-03-15 10:10:00,124.85,124.87,124.73,124.78,14660.0,92.121,92.1357,92.0324,92.0693,14660.0
2017-03-15 10:20:00,124.78,124.88,124.67,124.79,66727.0,92.0693,92.1431,91.9881,92.0767,66727.0
2017-03-15 10:30:00,124.77,124.96,124.69,124.73,45781.0,92.0619,92.2021,92.0029,92.0324,45781.0
2017-03-15 10:40:00,124.7,124.81,124.65,124.73,21520.0,92.0103,92.0914,91.9734,92.0324,21520.0
2017-03-15 10:50:00,124.73,124.76,124.46,124.46,21595.0,92.0324,92.0546,91.8332,91.8332,21595.0
2017-03-15 11:00:00,124.5,124.56,124.41,124.49,15390.0,91.8627,91.907,91.7963,91.8553,15390.0
2017-03-15 11:10:00,124.54,124.67,124.53,124.54,12254.0,91.8922,91.9881,91.8849,91.8922,12254.0
2017-03-15 11:20:00,124.52,124.62,124.47,124.51,16889.0,91.8775,91.9513,91.8406,91.8701,16889.0
2017-03-15 11:30:00,124.5,124.61,124.46,124.56,14418.0,91.8627,91.9439,91.8332,91.907,14418.0
2017-03-15 11:40:00,124.56,124.59,124.48,124.53,16528.0,91.907,91.9291,91.848,91.8849,16528.0
2017-03-15 11:50:00,124.51,124.54,124.45,124.5,17931.0,91.8701,91.8922,91.8258,91.8627,17931.0
2017-03-15 12:00:00,124.5,124.64,124.5,124.58,23979.0,91.8627,91.966,91.8627,91.9217,23979.0
2017-03-15 12:10:00,124.58,124.62,124.53,124.53,15186.0,91.9217,91.9513,91.8849,91.8849,15186.0
2017-03-15 12:20:00,124.53,124.69,124.53,124.69,8995.0,91.8849,92.0029,91.8849,92.0029,8995.0
2017-03-15 12:30:00,124.68,124.99,124.66,124.95,9406.0,91.9955,92.2243,91.9808,92.1947,9406.0
2017-03-15 12:40:00,124.95,125.03,124.92,125.01,16284.0,92.1947,92.2538,92.1726,92.239,16284.0
2017-03-15 12:50:00,125.04,125.1,124.92,124.97,15614.0,92.2612,92.3054,92.1726,92.2095,15614.0
2017-03-15 13:00:00,124.97,125.04,124.9,124.95,9968.0,92.2095,92.2612,92.1579,92.1947,9968.0
2017-03-15 13:10:00,124.95,124.96,124.74,124.75,8063.0,92.1947,92.2021,92.0398,92.0472,8063.0
2017-03-15 13:20:00,124.77,124.91,124.74,124.91,7553.0,92.0619,92.1652,92.0398,92.1652,7553.0
2017-03-15 13:30:00,124.88,124.97,124.83,124.97,6501.0,92.1431,92.2095,92.1062,92.2095,6501.0
2017-03-15 13:40:00,124.95,125.0,124.91,124.97,8949.0,92.1947,92.2316,92.1652,92.2095,8949.0
2017-03-15 13:50:00,124.94,124.94,124.73,124.81,10658.0,92.1874,92.1874,92.0324,92.0914,10658.0
2017-03-15 14:00:00,124.83,124.93,124.4,124.5,34755.0,92.1062,92.18,91.7889,91.8627,34755.0
2017-03-15 14:10:00,124.5,124.87,124.5,124.72,20840.0,91.8627,92.1357,91.8627,92.025,20840.0
2017-03-15 14:20:00,124.68,124.9,124.65,124.66,21331.0,91.9955,92.1579,91.9734,91.9808,21331.0
2017-03-15 14:30:00,124.7,124.8,124.54,124.74,22658.0,92.0103,92.0841,91.8922,92.0398,22658.0
2017-03-15 14:40:00,124.75,124.87,124.58,124.74,22249.0,92.0472,92.1357,91.9217,92.0398,22249.0
2017-03-15 14:50:00,124.8,124.8,124.27,124.33,31090.0,92.0841,92.0841,91.693,91.7373,31090.0
2017-03-15 15:00:00,124.32,124.36,124.07,124.16,21023.0,91.7299,91.7594,91.5454,91.6118,21023.0
2017-03-15 15:10:00,124.16,124.48,124.07,124.44,24450.0,91.6118,91.848,91.5454,91.8184,24450.0
2017-03-15 15:20:00,124.47,124.51,124.38,124.46,22505.0,91.8406,91.8701,91.7742,91.8332,22505.0
2017-03-15 15:30:00,124.48,124.87,124.48,124.74,28917.0,91.848,92.1357,91.848,92.0398,28917.0
2017-03-15 15:40:00,124.73,124.75,124.62,124.7,50886.0,92.0324,92.0472,91.9513,92.0103,50886.0
2017-03-15 15:50:00,124.72,124.93,124.68,124.71,139570.0,92.025,92.18,91.9955,92.0177,139570.0
2017-03-16 09:30:00,125.32,125.49,124.62,125.49,21267.0,92.4678,92.5932,91.9513,92.5932,21267.0
2017-03-16 09:40:00,125.46,125.49,124.84,124.84,15831.0,92.5711,92.5932,92.1136,92.1136,15831.0
2017-03-16 09:50:00,124.83,125.01,124.79,124.79,6634.0,92.1062,92.239,92.0767,92.0767,6634.0
2017-03-16 10:00:00,124.84,125.03,124.55,124.55,15811.0,92.1136,92.2538,91.8996,91.8996,15811.0
2017-03-16 10:10:00,124.59,124.71,124.44,124.69,12600.0,91.9291,92.0177,91.8184,92.0029,12600.0
2017-03-16 10:20:00,124.67,124.71,124.35,124.41,12989.0,91.9881,92.0177,91.752,91.7963,12989.0
2017-03-16 10:30:00,124.42,124.69,124.41,124.5,12441.0,91.8037,92.0029,91.7963,91.8627,12441.0
2017-03-16 10:40:00,124.48,124.82,124.48,124.77,24066.0,91.848,92.0988,91.848,92.0619,24066.0
2017-03-16 10:50:00,124.74,124.8,124.61,124.8,21899.0,92.0398,92.0841,91.9439,92.0841,21899.0
2017-03-16 11:00:00,124.75,124.81,124.46,124.63,18874.0,92.0472,92.0914,91.8332,91.9586,18874.0
2017-03-16 11:10:00,124.6,124.65,124.52,124.58,20052.0,91.9365,91.9734,91.8775,91.9217,20052.0
2017-03-16 11:20:00,124.53,124.6,124.31,124.31,15425.0,91.8849,91.9365,91.7225,91.7225,15425.0
2017-03-16 11:30:00,124.32,124.45,124.21,124.24,31265.0,91.7299,91.8258,91.6487,91.6709,31265.0
2017-03-16 11:40:00,124.25,124.67,124.24,124.56,16977.0,91.6783,91.9881,91.6709,91.907,16977.0
2017-03-16 11:50:00,124.57,124.84,124.56,124.8,9402.0,91.9144,92.1136,91.907,92.0841,9402.0
2017-03-16 12:00:00,124.82,124.82,124.62,124.63,10298.0,92.0988,92.0988,91.9513,91.9586,10298.0
2017-03-16 12:10:00,124.63,124.74,124.46,124.5,29906.0,91.9586,92.0398,91.8332,91.8627,29906.0
2017-03-16 12:20:00,124.54,124.74,124.51,124.69,10168.0,91.8922,92.0398,91.8701,92.0029,10168.0
2017-03-16 12:30:00,124.69,124.7,124.53,124.53,19326.0,92.0029,92.0103,91.8849,91.8849,19326.0
2017-03-16 12:40:00,124.51,124.63,124.48,124.55,16350.0,91.8701,91.9586,91.848,91.8996,16350.0
2017-03-16 12:50:00,124.53,124.63,124.53,124.62,9802.0,91.8849,91.9586,91.8849,91.9513,9802.0
2017-03-16 13:00:00,124.62,124.63,124.53,124.55,9900.0,91.9513,91.9586,91.8849,91.8996,9900.0
2017-03-16 13:10:00,124.56,124.6,124.49,124.5,8373.0,91.907,91.9365,91.8553,91.8627,8373.0
2017-03-16 13:20:00,124.48,124.54,124.46,124.5,9629.0,91.848,91.8922,91.8332,91.8627,9629.0
2017-03-16 13:30:00,124.49,124.6,124.43,124.48,14792.0,91.8553,91.9365,91.8111,91.848,14792.0
2017-03-16 13:40:00,124.47,124.6,124.43,124.52,13937.0,91.8406,91.9365,91.8111,91.8775,13937.0
2017-03-16 13:50:00,124.52,124.58,124.42,124.46,30266.0,91.8775,91.9217,91.8037,91.8332,30266.0
2017-03-16 14:00:00,124.49,124.64,124.49,124.63,12790.0,91.8553,91.966,91.8553,91.9586,12790.0
2017-03-16 14:10:00,124.65,124.7,124.62,124.7,13664.0,91.9734,92.0103,91.9513,92.0103,13664.0
2017-03-16 14:20:00,124.7,124.84,124.7,124.84,10982.0,92.0103,92.1136,92.0103,92.1136,10982.0
2017-03-16 14:30:00,124.84,124.85,124.74,124.76,15736.0,92.1136,92.121,92.0398,92.0546,15736.0
2017-03-16 14:40:00,124.76,124.82,124.58,124.63,19877.0,92.0546,92.0988,91.9217,91.9586,19877.0
2017-03-16 14:50:00,124.62,124.66,124.47,124.47,13574.0,91.9513,91.9808,91.8406,91.8406,13574.0
2017-03-16 15:00:00,124.51,124.57,124.35,124.54,28413.0,91.8701,91.9144,91.752,91.8922,28413.0
2017-03-16 15:10:00,124.53,124.67,124.53,124.65,22557.0,91.8849,91.9881,91.8849,91.9734,22557.0
2017-03-16 15:20:00,124.66,124.75,124.62,124.66,23490.0,91.9808,92.0472,91.9513,91.9808,23490.0
2017-03-16 15:30:00,124.66,124.68,124.56,124.67,29555.0,91.9808,91.9955,91.907,91.9881,29555.0
2017-03-16 15:40:00,124.67,124.8,124.67,124.72,39085.0,91.9881,92.0841,91.9881,92.025,39085.0
2017-03-16 15:50:00,124.73,124.79,124.6,124.72,104030.0,92.0324,92.0767,91.9365,92.025,104030.0
2017-03-17 09:30:00,125.0,125.15,124.4,124.9,291672.0,92.2316,92.3423,91.7889,92.1579,291672.0
2017-03-17 09:40:00,124.97,125.6,124.89,125.54,63017.0,92.2095,92.6744,92.1505,92.6301,63017.0
2017-03-17 09:50:00,125.55,125.58,125.05,125.08,66135.0,92.6375,92.6596,92.2685,92.2907,66135.0
2017-03-17 10:00:00,125.07,125.16,124.78,124.82,26603.0,92.2833,92.3497,92.0693,92.0988,26603.0
2017-03-17 10:10:00,124.78,124.78,124.32,124.48,21812.0,92.0693,92.0693,91.7299,91.848,21812.0
2017-03-17 10:20:00,124.5,124.66,124.29,124.66,19468.0,91.8627,91.9808,91.7078,91.9808,19468.0
2017-03-17 10:30:00,124.65,124.86,124.58,124.68,20738.0,91.9734,92.1283,91.9217,91.9955,20738.0
2017-03-17 10:40:00,124.71,124.8,124.62,124.66,22030.0,92.0177,92.0841,91.9513,91.9808,22030.0
2017-03-17 10:50:00,124.62,124.68,124.54,124.61,27451.0,91.9513,91.9955,91.8922,91.9439,27451.0
2017-03-17 11:00:00,124.58,124.6,124.34,124.42,21574.0,91.9217,91.9365,91.7447,91.8037,21574.0
2017-03-17 11:10:00,124.4,124.57,124.3,124.46,11900.0,91.7889,91.9144,91.7151,91.8332,11900.0
2017-03-17 11:20:00,124.48,124.64,124.45,124.49,16431.0,91.848,91.966,91.8258,91.8553,16431.0
2017-03-17 11:30:00,124.52,124.61,124.41,124.41,18673.0,91.8775,91.9439,91.7963,91.7963,18673.0
2017-03-17 11:40:00,124.41,124.54,124.33,124.33,22564.0,91.7963,91.8922,91.7373,91.7373,22564.0
2017-03-17 11:50:00,124.3,124.66,124.3,124.61,17972.0,91.7151,91.9808,91.7151,91.9439,17972.0
2017-03-17 12:00:00,124.62,124.74,124.56,124.73,18362.0,91.9513,92.0398,91.907,92.0324,18362.0
2017-03-17 12:10:00,124.72,124.95,124.7,124.9,19401.0,92.025,92.1947,92.0103,92.1579,19401.0
2017-03-17 12:20:00,124.87,124.93,124.78,124.8,15769.0,92.1357,92.18,92.0693,92.0841,15769.0
2017-03-17 12:30:00,124.77,124.8,124.63,124.71,15202.0,92.0619,92.0841,91.9586,92.0177,15202.0
2017-03-17 12:40:00,124.69,124.78,124.64,124.76,14475.0,92.0029,92.0693,91.966,92.0546,14475.0
2017-03-17 12:50:00,124.79,124.82,124.69,124.75,13036.0,92.0767,92.0988,92.0029,92.0472,13036.0
2017-03-17 13:00:00,124.77,124.77,124.67,124.69,18419.0,92.0619,92.0619,91.9881,92.0029,18419.0
2017-03-17 13:10:00,124.69,124.83,124.62,124.81,13009.0,92.0029,92.1062,91.9513,92.0914,13009.0
2017-03-17 13:20:00,124.81,124.87,124.71,124.81,11189.0,92.0914,92.1357,92.0177,92.0914,11189.0
2017-03-17 13:30:00,124.82,124.98,124.78,124.95,11934.0,92.0988,92.2169,92.0693,92.1947,11934.0
2017-03-17 13:40:00,124.95,125.02,124.92,125.01,14619.0,92.1947,92.2464,92.1726,92.239,14619.0
2017-03-17 13:50:00,125.01,125.09,124.98,125.09,16232.0,92.239,92.298,92.2169,92.298,16232.0
2017-03-17 14:00:00,125.08,125.35,125.08,125.31,26578.0,92.2907,92.4899,92.2907,92.4604,26578.0
2017-03-17 14:10:00,125.31,125.44,125.31,125.38,27413.0,92.4604,92.5563,92.4604,92.512,27413.0
2017-03-17 14:20:00,125.38,125.4,125.08,125.08,20981.0,92.512,92.5268,92.2907,92.2907,20981.0
2017-03-17 14:30:00,125.06,125.16,125.02,125.02,11871.0,92.2759,92.3497,92.2464,92.2464,11871.0
2017-03-17 14:40:00,125.02,125.13,124.95,124.95,21338.0,92.2464,92.3276,92.1947,92.1947,21338.0
2017-03-17 14:50:00,124.96,124.96,124.8,124.84,16365.0,92.2021,92.2021,92.0841,92.1136,16365.0
2017-03-17 15:00:00,124.85,124.95,124.81,124.87,13956.0,92.121,92.1947,92.0914,92.1357,13956.0
2017-03-17 15:10:00,124.85,124.86,124.74,124.74,22124.0,92.121,92.1283,92.0398,92.0398,22124.0
2017-03-17 15:20:00,124.75,124.8,124.62,124.67,31248.0,92.0472,92.0841,91.9513,91.9881,31248.0
2017-03-17 15:30:00,124.68,124.68,124.43,124.49,31980.0,91.9955,91.9955,91.8111,91.8553,31980.0
2017-03-17 15:40:00,124.5,124.58,124.38,124.58,39647.0,91.8627,91.9217,91.7742,91.9217,39647.0
2017-03-17 15:50:00,124.59,124.68,124.45,124.57,238926.0,91.9291,91.9955,91.8258,91.9144,238926.0
2017-03-20 09:30:00,124.07,124.23,123.65,124.1,27178.0,91.5454,91.6635,91.2355,91.5676,27178.0
2017-03-20 09:40:00,123.86,124.35,123.86,124.19,9290.0,91.3905,91.752,91.3905,91.634,9290.0
2017-03-20 09:50:00,124.11,124.43,124.11,124.29,10236.0,91.575,91.8111,91.575,91.7078,10236.0
2017-03-20 10:00:00,124.24,124.28,123.91,123.94,20409.0,91.6709,91.7004,91.4274,91.4495,20409.0
2017-03-20 10:10:00,124.05,124.54,123.97,124.54,16733.0,91.5307,91.8922,91.4717,91.8922,16733.0
2017-03-20 10:20:00,124.58,124.77,124.46,124.72,18397.0,91.9217,92.0619,91.8332,92.025,18397.0
2017-03-20 10:30:00,124.69,124.72,124.47,124.56,13768.0,92.0029,92.025,91.8406,91.907,13768.0
2017-03-20 10:40:00,124.57,124.65,124.51,124.52,11596.0,91.9144,91.9734,91.8701,91.8775,11596.0
2017-03-20 10:50:00,124.54,124.87,124.41,124.87,19803.0,91.8922,92.1357,91.7963,92.1357,19803.0
2017-03-20 11:00:00,124.82,124.82,124.64,124.74,20672.0,92.0988,92.0988,91.966,92.0398,20672.0
2017-03-20 11:10:00,124.77,124.84,124.72,124.8,12472.0,92.0619,92.1136,92.025,92.0841,12472.0
2017-03-20 11:20:00,124.82,124.89,124.6,124.6,9722.0,92.0988,92.1505,91.9365,91.9365,9722.0
2017-03-20 11:30:00,124.59,124.85,124.56,124.79,14395.0,91.9291,92.121,91.907,92.0767,14395.0
2017-03-20 11:40:00,124.81,124.93,124.75,124.78,10950.0,92.0914,92.18,92.0472,92.0693,10950.0
2017-03-20 11:50:00,124.77,124.92,124.72,124.79,10449.0,92.0619,92.1726,92.025,92.0767,10449.0
2017-03-20 12:00:00,124.82,124.87,124.72,124.83,6285.0,92.0988,92.1357,92.025,92.1062,6285.0
2017-03-20 12:10:00,124.79,124.81,124.52,124.71,9446.0,92.0767,92.0914,91.8775,92.0177,9446.0
2017-03-20 12:20:00,124.67,124.84,124.67,124.68,8470.0,91.9881,92.1136,91.9881,91.9955,8470.0
2017-03-20 12:30:00,124.67,124.74,124.58,124.74,10550.0,91.9881,92.0398,91.9217,92.0398,10550.0
2017-03-20 12:40:00,124.72,124.82,124.67,124.82,18333.0,92.025,92.0988,91.9881,92.0988,18333.0
2017-03-20 12:50:00,124.82,124.87,124.74,124.83,18665.0,92.0988,92.1357,92.0398,92.1062,18665.0
2017-03-20 13:00:00,124.82,124.82,124.62,124.69,59874.0,92.0988,92.0988,91.9513,92.0029,59874.0
2017-03-20 13:10:00,124.69,124.74,124.65,124.71,15608.0,92.0029,92.0398,91.9734,92.0177,15608.0
2017-03-20 13:20:00,124.71,124.73,124.68,124.68,4511.0,92.0177,92.0324,91.9955,91.9955,4511.0
2017-03-20 13:30:00,124.7,124.89,124.64,124.64,12366.0,92.0103,92.1505,91.966,91.966,12366.0
2017-03-20 13:40:00,124.62,124.63,124.32,124.33,20637.0,91.9513,91.9586,91.7299,91.7373,20637.0
2017-03-20 13:50:00,124.35,124.37,124.14,124.14,20488.0,91.752,91.7668,91.5971,91.5971,20488.0
2017-03-20 14:00:00,124.15,124.26,124.09,124.25,14315.0,91.6045,91.6856,91.5602,91.6783,14315.0
2017-03-20 14:10:00,124.27,124.32,124.2,124.22,12640.0,91.693,91.7299,91.6414,91.6561,12640.0
2017-03-20 14:20:00,124.22,124.26,124.16,124.24,14094.0,91.6561,91.6856,91.6118,91.6709,14094.0
2017-03-20 14:30:00,124.24,124.25,124.04,124.06,14435.0,91.6709,91.6783,91.5233,91.5381,14435.0
2017-03-20 14:40:00,124.07,124.15,124.04,124.04,9239.0,91.5454,91.6045,91.5233,91.5233,9239.0
2017-03-20 14:50:00,124.03,124.11,123.97,124.05,14836.0,91.5159,91.575,91.4717,91.5307,14836.0
2017-03-20 15:00:00,124.05,124.07,123.99,124.04,16000.0,91.5307,91.5454,91.4864,91.5233,16000.0
2017-03-20 15:10:00,124.04,124.29,124.04,124.27,15620.0,91.5233,91.7078,91.5233,91.693,15620.0
2017-03-20 15:20:00,124.26,124.32,124.21,124.32,20936.0,91.6856,91.7299,91.6487,91.7299,20936.0
2017-03-20 15:30:00,124.31,124.37,124.24,124.26,22225.0,91.7225,91.7668,91.6709,91.6856,22225.0
2017-03-20 15:40:00,124.27,124.27,123.99,123.99,41657.0,91.693,91.693,91.4864,91.4864,41657.0
2017-03-20 15:50:00,123.98,124.03,123.9,123.93,107725.0,91.479,91.5159,91.42,91.4421,107725.0
2017-03-21 09:30:00,124.43,124.8,124.03,124.71,20632.0,91.8111,92.0841,91.5159,92.0177,20632.0
2017-03-21 09:40:00,124.68,124.87,124.43,124.49,14354.0,91.9955,92.1357,91.8111,91.8553,14354.0
2017-03-21 09:50:00,124.46,124.46,124.1,124.1,16604.0,91.8332,91.8332,91.5676,91.5676,16604.0
2017-03-21 10:00:00,124.11,124.23,123.9,123.98,23433.0,91.575,91.6635,91.42,91.479,23433.0
2017-03-21 10:10:00,123.98,123.98,123.6,123.75,33343.0,91.479,91.479,91.1986,91.3093,33343.0
2017-03-21 10:20:00,123.75,123.76,123.15,123.32,49634.0,91.3093,91.3167,90.8666,90.992,49634.0
2017-03-21 10:30:00,123.33,123.51,123.22,123.33,27638.0,90.9994,91.1322,90.9183,90.9994,27638.0
2017-03-21 10:40:00,123.3,123.3,122.87,122.95,48434.0,90.9773,90.9773,90.66,90.719,48434.0
2017-03-21 10:50:00,122.98,122.98,122.11,122.55,83895.0,90.7412,90.7412,90.0992,90.4239,83895.0
2017-03-21 11:00:00,122.6,122.66,122.1,122.26,22643.0,90.4608,90.5051,90.0919,90.2099,22643.0
2017-03-21 11:10:00,122.28,122.36,121.49,121.49,22911.0,90.2247,90.2837,89.6418,89.6418,22911.0
2017-03-21 11:20:00,121.49,121.83,121.41,121.69,51527.0,89.6418,89.8926,89.5827,89.7893,51527.0
2017-03-21 11:30:00,121.7,121.73,121.26,121.48,22034.0,89.7967,89.8189,89.4721,89.6344,22034.0
2017-03-21 11:40:00,121.53,121.84,121.45,121.73,14843.0,89.6713,89.9,89.6123,89.8189,14843.0
2017-03-21 11:50:00,121.72,121.98,121.65,121.91,25435.0,89.8115,90.0033,89.7598,89.9517,25435.0
2017-03-21 12:00:00,121.9,122.29,121.8,122.14,22923.0,89.9443,90.2321,89.8705,90.1214,22923.0
2017-03-21 12:10:00,122.12,122.13,121.72,121.75,13718.0,90.1066,90.114,89.8115,89.8336,13718.0
2017-03-21 12:20:00,121.79,121.89,121.66,121.77,20802.0,89.8631,89.9369,89.7672,89.8484,20802.0
2017-03-21 12:30:00,121.79,121.82,121.5,121.57,34681.0,89.8631,89.8853,89.6492,89.7008,34681.0
2017-03-21 12:40:00,121.62,121.62,121.15,121.15,29040.0,89.7377,89.7377,89.3909,89.3909,29040.0
2017-03-21 12:50:00,121.14,121.5,121.1,121.34,24756.0,89.3835,89.6492,89.354,89.5311,24756.0
2017-03-21 13:00:00,121.34,121.4,121.11,121.11,25008.0,89.5311,89.5754,89.3614,89.3614,25008.0
2017-03-21 13:10:00,121.13,121.26,120.91,120.95,40402.0,89.3761,89.4721,89.2138,89.2433,40402.0
2017-03-21 13:20:00,120.96,121.13,120.82,121.12,54905.0,89.2507,89.3761,89.1474,89.3688,54905.0
2017-03-21 13:30:00,121.13,121.22,120.87,120.94,42671.0,89.3761,89.4426,89.1843,89.236,42671.0
2017-03-21 13:40:00,120.94,121.04,120.79,120.89,42357.0,89.236,89.3097,89.1253,89.1991,42357.0
2017-03-21 13:50:00,120.89,120.93,120.43,120.48,60912.0,89.1991,89.2286,88.8597,88.8965,60912.0
2017-03-21 14:00:00,120.47,120.74,120.45,120.74,61238.0,88.8892,89.0884,88.8744,89.0884,61238.0
2017-03-21 14:10:00,120.71,121.0,120.47,120.99,57125.0,89.0663,89.2802,88.8892,89.2729,57125.0
2017-03-21 14:20:00,120.96,121.01,120.65,120.7,33569.0,89.2507,89.2876,89.022,89.0589,33569.0
2017-03-21 14:30:00,120.7,121.01,120.66,120.76,59455.0,89.0589,89.2876,89.0294,89.1031,59455.0
2017-03-21 14:40:00,120.76,120.78,120.33,120.51,64541.0,89.1031,89.1179,88.7859,88.9187,64541.0
2017-03-21 14:50:00,120.53,120.67,120.36,120.51,41467.0,88.9334,89.0367,88.808,88.9187,41467.0
2017-03-21 15:00:00,120.48,120.76,120.4,120.64,39961.0,88.8965,89.1031,88.8375,89.0146,39961.0
2017-03-21 15:10:00,120.63,120.76,120.54,120.62,45194.0,89.0072,89.1031,88.9408,88.9998,45194.0
2017-03-21 15:20:00,120.66,120.66,120.47,120.56,83339.0,89.0294,89.0294,88.8892,88.9556,83339.0
2017-03-21 15:30:00,120.55,120.59,120.38,120.42,159967.0,88.9482,88.9777,88.8228,88.8523,159967.0
2017-03-21 15:40:00,120.41,120.49,120.16,120.49,111465.0,88.8449,88.9039,88.6604,88.9039,111465.0
2017-03-21 15:50:00,120.46,120.49,120.16,120.28,242155.0,88.8818,88.9039,88.6604,88.749,242155.0
2017-03-22 09:30:00,120.38,120.62,119.98,120.51,115109.0,88.8228,88.9998,88.5276,88.9187,115109.0
2017-03-22 09:40:00,120.49,120.82,120.13,120.58,61613.0,88.9039,89.1474,88.6383,88.9703,61613.0
2017-03-22 09:50:00,120.59,120.63,119.85,119.88,33676.0,88.9777,89.0072,88.4317,88.4538,33676.0
2017-03-22 10:00:00,119.88,119.93,119.32,119.37,50194.0,88.4538,88.4907,88.0406,88.0775,50194.0
2017-03-22 10:10:00,119.38,119.74,119.32,119.63,52244.0,88.0849,88.3505,88.0406,88.2694,52244.0
2017-03-22 10:20:00,119.61,119.87,119.56,119.77,43649.0,88.2546,88.4465,88.2177,88.3727,43649.0
2017-03-22 10:30:00,119.73,120.31,119.55,120.19,48351.0,88.3432,88.7711,88.2103,88.6826,48351.0
2017-03-22 10:40:00,120.24,120.37,120.08,120.11,25215.0,88.7195,88.8154,88.6014,88.6235,25215.0
2017-03-22 10:50:00,120.1,120.2,119.86,119.97,37347.0,88.6162,88.6899,88.4391,88.5202,37347.0
2017-03-22 11:00:00,119.96,119.99,119.65,119.65,40019.0,88.5129,88.535,88.2841,88.2841,40019.0
2017-03-22 11:10:00,119.65,119.91,119.53,119.9,32305.0,88.2841,88.476,88.1956,88.4686,32305.0
2017-03-22 11:20:00,119.9,119.94,119.76,119.79,40506.0,88.4686,88.4981,88.3653,88.3874,40506.0
2017-03-22 11:30:00,119.79,119.82,119.46,119.52,46673.0,88.3874,88.4096,88.1439,88.1882,46673.0
2017-03-22 11:40:00,119.51,119.83,119.5,119.69,47671.0,88.1808,88.4169,88.1734,88.3136,47671.0
2017-03-22 11:50:00,119.71,119.79,119.59,119.79,54303.0,88.3284,88.3874,88.2399,88.3874,54303.0
2017-03-22 12:00:00,119.79,120.08,119.74,119.97,34860.0,88.3874,88.6014,88.3505,88.5202,34860.0
2017-03-22 12:10:00,119.97,119.97,119.56,119.58,45104.0,88.5202,88.5202,88.2177,88.2325,45104.0
2017-03-22 12:20:00,119.56,119.6,119.14,119.27,72684.0,88.2177,88.2472,87.9078,88.0037,72684.0
2017-03-22 12:30:00,119.27,119.42,119.19,119.29,31156.0,88.0037,88.1144,87.9447,88.0185,31156.0
2017-03-22 12:40:00,119.24,119.24,118.9,119.06,82049.0,87.9816,87.9816,87.7307,87.8488,82049.0
2017-03-22 12:50:00,119.07,119.19,118.93,118.96,41606.0,87.8562,87.9447,87.7529,87.775,41606.0
2017-03-22 13:00:00,118.99,119.2,118.79,119.2,43425.0,87.7971,87.9521,87.6496,87.9521,43425.0
2017-03-22 13:10:00,119.2,119.46,119.14,119.43,24877.0,87.9521,88.1439,87.9078,88.1218,24877.0
2017-03-22 13:20:00,119.4,119.42,119.16,119.22,28266.0,88.0997,88.1144,87.9226,87.9669,28266.0
2017-03-22 13:30:00,119.23,119.46,119.22,119.46,28653.0,87.9742,88.1439,87.9669,88.1439,28653.0
2017-03-22 13:40:00,119.44,119.46,119.22,119.26,21070.0,88.1292,88.1439,87.9669,87.9964,21070.0
2017-03-22 13:50:00,119.29,119.31,119.03,119.07,25299.0,88.0185,88.0333,87.8267,87.8562,25299.0
2017-03-22 14:00:00,119.08,119.3,119.06,119.18,29346.0,87.8636,88.0259,87.8488,87.9373,29346.0
2017-03-22 14:10:00,119.17,119.26,118.96,118.96,40616.0,87.93,87.9964,87.775,87.775,40616.0
2017-03-22 14:20:00,118.96,119.09,118.92,119.01,66617.0,87.775,87.8709,87.7455,87.8119,66617.0
2017-03-22 14:30:00,119.03,119.42,118.97,119.4,73560.0,87.8267,88.1144,87.7824,88.0997,73560.0
2017-03-22 14:40:00,119.39,119.48,119.25,119.43,50824.0,88.0923,88.1587,87.989,88.1218,50824.0
2017-03-22 14:50:00,119.43,119.74,119.34,119.74,38985.0,88.1218,88.3505,88.0554,88.3505,38985.0
2017-03-22 15:00:00,119.72,119.72,119.5,119.53,34312.0,88.3358,88.3358,88.1734,88.1956,34312.0
2017-03-22 15:10:00,119.53,119.7,119.47,119.69,37834.0,88.1956,88.321,88.1513,88.3136,37834.0
2017-03-22 15:20:00,119.67,119.79,119.55,119.56,38551.0,88.2989,88.3874,88.2103,88.2177,38551.0
2017-03-22 15:30:00,119.55,119.63,119.38,119.4,55671.0,88.2103,88.2694,88.0849,88.0997,55671.0
2017-03-22 15:40:00,119.39,119.55,119.39,119.44,67846.0,88.0923,88.2103,88.0923,88.1292,67846.0
2017-03-22 15:50:00,119.45,119.6,119.23,119.33,179893.0,88.1366,88.2472,87.9742,88.048,179893.0
2017-03-23 09:30:00,119.36,119.9,119.34,119.52,40199.0,88.0701,88.4686,88.0554,88.1882,40199.0
2017-03-23 09:40:00,119.51,119.83,119.48,119.72,29454.0,88.1808,88.4169,88.1587,88.3358,29454.0
2017-03-23 09:50:00,119.7,119.89,119.55,119.71,39466.0,88.321,88.4612,88.2103,88.3284,39466.0
2017-03-23 10:00:00,119.73,119.82,119.67,119.72,30313.0,88.3432,88.4096,88.2989,88.3358,30313.0
2017-03-23 10:10:00,119.68,119.83,119.57,119.73,24402.0,88.3063,88.4169,88.2251,88.3432,24402.0
2017-03-23 10:20:00,119.77,119.97,119.77,119.84,33768.0,88.3727,88.5202,88.3727,88.4243,33768.0
2017-03-23 10:30:00,119.84,119.99,119.77,119.99,25328.0,88.4243,88.535,88.3727,88.535,25328.0
2017-03-23 10:40:00,119.97,120.34,119.95,120.34,43698.0,88.5202,88.7932,88.5055,88.7932,43698.0
2017-03-23 10:50:00,120.34,120.38,120.14,120.18,42850.0,88.7932,88.8228,88.6457,88.6752,42850.0
2017-03-23 11:00:00,120.18,120.3,120.11,120.15,31089.0,88.6752,88.7637,88.6235,88.6531,31089.0
2017-03-23 11:10:00,120.15,120.22,120.05,120.07,54647.0,88.6531,88.7047,88.5793,88.594,54647.0
2017-03-23 11:20:00,120.07,120.16,119.98,120.13,44591.0,88.594,88.6604,88.5276,88.6383,44591.0
2017-03-23 11:30:00,120.15,120.35,120.04,120.33,33347.0,88.6531,88.8006,88.5719,88.7859,33347.0
2017-03-23 11:40:00,120.33,120.33,120.09,120.18,25452.0,88.7859,88.7859,88.6088,88.6752,25452.0
2017-03-23 11:50:00,120.21,120.34,120.2,120.23,27563.0,88.6973,88.7932,88.6899,88.7121,27563.0
2017-03-23 12:00:00,120.23,120.29,120.18,120.21,17978.0,88.7121,88.7564,88.6752,88.6973,17978.0
2017-03-23 12:10:00,120.23,120.39,120.22,120.35,43884.0,88.7121,88.8301,88.7047,88.8006,43884.0
2017-03-23 12:20:00,120.35,120.43,120.26,120.27,38105.0,88.8006,88.8597,88.7342,88.7416,38105.0
2017-03-23 12:30:00,120.26,120.3,120.1,120.22,39531.0,88.7342,88.7637,88.6162,88.7047,39531.0
2017-03-23 12:40:00,120.24,120.44,120.24,120.37,16385.0,88.7195,88.867,88.7195,88.8154,16385.0
2017-03-23 12:50:00,120.38,120.53,120.37,120.46,21611.0,88.8228,88.9334,88.8154,88.8818,21611.0
2017-03-23 13:00:00,120.45,120.49,120.18,120.22,47325.0,88.8744,88.9039,88.6752,88.7047,47325.0
2017-03-23 13:10:00,120.23,120.29,120.05,120.07,36300.0,88.7121,88.7564,88.5793,88.594,36300.0
2017-03-23 13:20:00,120.08,120.12,119.76,119.76,34297.0,88.6014,88.6309,88.3653,88.3653,34297.0
2017-03-23 13:30:00,119.74,119.98,119.74,119.9,27696.0,88.3505,88.5276,88.3505,88.4686,27696.0
2017-03-23 13:40:00,119.92,120.0,119.8,119.96,29391.0,88.4833,88.5424,88.3948,88.5129,29391.0
2017-03-23 13:50:00,119.98,120.04,119.92,119.99,47529.0,88.5276,88.5719,88.4833,88.535,47529.0
2017-03-23 14:00:00,120.0,120.01,119.93,119.97,19944.0,88.5424,88.5498,88.4907,88.5202,19944.0
2017-03-23 14:10:00,119.97,120.09,119.94,120.02,25168.0,88.5202,88.6088,88.4981,88.5571,25168.0
2017-03-23 14:20:00,120.04,120.04,119.86,119.88,20613.0,88.5719,88.5719,88.4391,88.4538,20613.0
2017-03-23 14:30:00,119.85,119.95,119.8,119.88,18065.0,88.4317,88.5055,88.3948,88.4538,18065.0
2017-03-23 14:40:00,119.89,119.98,119.83,119.94,14938.0,88.4612,88.5276,88.4169,88.4981,14938.0
2017-03-23 14:50:00,119.93,119.98,119.8,119.8,24217.0,88.4907,88.5276,88.3948,88.3948,24217.0
2017-03-23 15:00:00,119.79,119.83,119.58,119.69,38933.0,88.3874,88.4169,88.2325,88.3136,38933.0
2017-03-23 15:10:00,119.68,119.75,119.35,119.42,23674.0,88.3063,88.3579,88.0628,88.1144,23674.0
2017-03-23 15:20:00,119.46,119.59,119.24,119.27,37229.0,88.1439,88.2399,87.9816,88.0037,37229.0
2017-03-23 15:30:00,119.25,119.28,118.97,119.23,72931.0,87.989,88.0111,87.7824,87.9742,72931.0
2017-03-23 15:40:00,119.24,119.28,119.05,119.2,67624.0,87.9816,88.0111,87.8414,87.9521,67624.0
2017-03-23 15:50:00,119.2,119.29,119.02,119.2,138824.0,87.9521,88.0185,87.8193,87.9521,138824.0
2017-03-24 09:30:00,119.6,119.6,119.03,119.17,26853.0,88.2472,88.2472,87.8267,87.93,26853.0
2017-03-24 09:40:00,119.17,119.66,119.17,119.66,18720.0,87.93,88.2915,87.93,88.2915,18720.0
2017-03-24 09:50:00,119.64,119.71,119.45,119.54,18388.0,88.2767,88.3284,88.1366,88.203,18388.0
2017-03-24 10:00:00,119.56,119.72,119.55,119.58,18733.0,88.2177,88.3358,88.2103,88.2325,18733.0
2017-03-24 10:10:00,119.58,119.89,119.52,119.77,12140.0,88.2325,88.4612,88.1882,88.3727,12140.0
2017-03-24 10:20:00,119.79,119.79,119.62,119.64,21699.0,88.3874,88.3874,88.262,88.2767,21699.0
2017-03-24 10:30:00,119.67,119.76,119.52,119.52,35616.0,88.2989,88.3653,88.1882,88.1882,35616.0
2017-03-24 10:40:00,119.55,119.6,119.52,119.58,43066.0,88.2103,88.2472,88.1882,88.2325,43066.0
2017-03-24 10:50:00,119.58,120.02,119.54,119.91,66595.0,88.2325,88.5571,88.203,88.476,66595.0
2017-03-24 11:00:00,119.93,120.29,119.86,120.25,22425.0,88.4907,88.7564,88.4391,88.7268,22425.0
2017-03-24 11:10:00,120.23,120.41,120.19,120.33,22885.0,88.7121,88.8449,88.6826,88.7859,22885.0
2017-03-24 11:20:00,120.3,120.32,120.18,120.2,10153.0,88.7637,88.7785,88.6752,88.6899,10153.0
2017-03-24 11:30:00,120.17,120.22,120.14,120.2,7927.0,88.6678,88.7047,88.6457,88.6899,7927.0
2017-03-24 11:40:00,120.19,120.21,120.12,120.14,10517.0,88.6826,88.6973,88.6309,88.6457,10517.0
2017-03-24 11:50:00,120.18,120.24,120.13,120.19,8646.0,88.6752,88.7195,88.6383,88.6826,8646.0
2017-03-24 12:00:00,120.18,120.21,120.14,120.15,5739.0,88.6752,88.6973,88.6457,88.6531,5739.0
2017-03-24 12:10:00,120.18,120.21,119.77,119.8,12283.0,88.6752,88.6973,88.3727,88.3948,12283.0
2017-03-24 12:20:00,119.73,119.88,119.66,119.78,12492.0,88.3432,88.4538,88.2915,88.38,12492.0
2017-03-24 12:30:00,119.81,119.83,119.71,119.77,8700.0,88.4022,88.4169,88.3284,88.3727,8700.0
2017-03-24 12:40:00,119.8,120.01,119.74,119.98,13802.0,88.3948,88.5498,88.3505,88.5276,13802.0
2017-03-24 12:50:00,120.01,120.01,119.76,119.87,10925.0,88.5498,88.5498,88.3653,88.4465,10925.0
2017-03-24 13:00:00,119.85,119.96,119.76,119.8,9501.0,88.4317,88.5129,88.3653,88.3948,9501.0
2017-03-24 13:10:00,119.8,119.82,119.7,119.79,13068.0,88.3948,88.4096,88.321,88.3874,13068.0
2017-03-24 13:20:00,119.77,119.92,119.71,119.81,13458.0,88.3727,88.4833,88.3284,88.4022,13458.0
2017-03-24 13:30:00,119.79,119.79,119.61,119.61,9804.0,88.3874,88.3874,88.2546,88.2546,9804.0
2017-03-24 13:40:00,119.58,119.72,119.57,119.65,9374.0,88.2325,88.3358,88.2251,88.2841,9374.0
2017-03-24 13:50:00,119.63,119.63,119.35,119.44,8591.0,88.2694,88.2694,88.0628,88.1292,8591.0
2017-03-24 14:00:00,119.45,119.55,119.37,119.52,4400.0,88.1366,88.2103,88.0775,88.1882,4400.0
2017-03-24 14:10:00,119.51,119.62,119.48,119.62,13042.0,88.1808,88.262,88.1587,88.262,13042.0
2017-03-24 14:20:00,119.65,119.69,119.48,119.52,12566.0,88.2841,88.3136,88.1587,88.1882,12566.0
2017-03-24 14:30:00,119.5,119.62,119.47,119.48,7109.0,88.1734,88.262,88.1513,88.1587,7109.0
2017-03-24 14:40:00,119.49,119.54,119.41,119.47,9995.0,88.1661,88.203,88.107,88.1513,9995.0
2017-03-24 14:50:00,119.47,119.5,119.4,119.5,82405.0,88.1513,88.1734,88.0997,88.1734,82405.0
2017-03-24 15:00:00,119.49,119.49,119.27,119.3,56016.0,88.1661,88.1661,88.0037,88.0259,56016.0
2017-03-24 15:10:00,119.37,119.4,119.19,119.3,52252.0,88.0775,88.0997,87.9447,88.0259,52252.0
2017-03-24 15:20:00,119.31,119.56,119.29,119.56,18544.0,88.0333,88.2177,88.0185,88.2177,18544.0
2017-03-24 15:30:00,119.54,120.0,119.45,120.0,79854.0,88.203,88.5424,88.1366,88.5424,79854.0
2017-03-24 15:40:00,120.02,120.19,119.84,119.91,92088.0,88.5571,88.6826,88.4243,88.476,92088.0
2017-03-24 15:50:00,119.93,120.09,119.65,119.89,130262.0,88.4907,88.6088,88.2841,88.4612,130262.0
2017-03-27 09:30:00,118.64,119.19,117.77,117.99,53792.0,87.5389,87.9447,86.897,87.0593,53792.0
2017-03-27 09:40:00,118.04,118.05,117.57,117.73,55568.0,87.0962,87.1036,86.7494,86.8674,55568.0
2017-03-27 09:50:00,117.76,118.08,117.64,117.95,20034.0,86.8896,87.1257,86.801,87.0298,20034.0
2017-03-27 10:00:00,117.95,117.95,117.63,117.77,20160.0,87.0298,87.0298,86.7937,86.897,20160.0
2017-03-27 10:10:00,117.78,117.98,117.66,117.66,75132.0,86.9043,87.0519,86.8158,86.8158,75132.0
2017-03-27 10:20:00,117.69,118.06,117.66,117.92,15771.0,86.8379,87.1109,86.8158,87.0076,15771.0
2017-03-27 10:30:00,117.93,118.11,117.87,117.97,31574.0,87.015,87.1478,86.9707,87.0445,31574.0
2017-03-27 10:40:00,117.89,117.99,117.72,117.75,17224.0,86.9855,87.0593,86.8601,86.8822,17224.0
2017-03-27 10:50:00,117.76,117.92,117.68,117.89,50311.0,86.8896,87.0076,86.8306,86.9855,50311.0
2017-03-27 11:00:00,117.86,117.89,117.65,117.67,15239.0,86.9634,86.9855,86.8084,86.8232,15239.0
2017-03-27 11:10:00,117.65,117.88,117.63,117.83,14456.0,86.8084,86.9781,86.7937,86.9412,14456.0
2017-03-27 11:20:00,117.79,117.92,117.64,117.91,24189.0,86.9117,87.0076,86.801,87.0003,24189.0
2017-03-27 11:30:00,117.95,118.28,117.89,118.28,26797.0,87.0298,87.2733,86.9855,87.2733,26797.0
2017-03-27 11:40:00,118.28,118.39,118.23,118.25,17378.0,87.2733,87.3544,87.2364,87.2511,17378.0
2017-03-27 11:50:00,118.22,118.24,118.07,118.11,9820.0,87.229,87.2438,87.1183,87.1478,9820.0
2017-03-27 12:00:00,118.11,118.49,118.04,118.4,30166.0,87.1478,87.4282,87.0962,87.3618,30166.0
2017-03-27 12:10:00,118.4,118.43,118.2,118.33,9009.0,87.3618,87.3839,87.2142,87.3102,9009.0
2017-03-27 12:20:00,118.33,118.34,118.23,118.27,7433.0,87.3102,87.3175,87.2364,87.2659,7433.0
2017-03-27 12:30:00,118.25,118.41,118.24,118.26,5538.0,87.2511,87.3692,87.2438,87.2585,5538.0
2017-03-27 12:40:00,118.22,118.29,118.2,118.27,12549.0,87.229,87.2806,87.2142,87.2659,12549.0
2017-03-27 12:50:00,118.35,118.49,118.32,118.49,7424.0,87.3249,87.4282,87.3028,87.4282,7424.0
2017-03-27 13:00:00,118.51,118.68,118.48,118.63,9419.0,87.443,87.5684,87.4208,87.5315,9419.0
2017-03-27 13:10:00,118.69,118.76,118.63,118.76,17073.0,87.5758,87.6274,87.5315,87.6274,17073.0
2017-03-27 13:20:00,118.73,118.89,118.71,118.78,33562.0,87.6053,87.7234,87.5905,87.6422,33562.0
2017-03-27 13:30:00,118.78,118.88,118.63,118.63,24184.0,87.6422,87.716,87.5315,87.5315,24184.0
2017-03-27 13:40:00,118.61,118.68,118.49,118.54,11074.0,87.5168,87.5684,87.4282,87.4651,11074.0
2017-03-27 13:50:00,118.52,118.59,118.41,118.54,10713.0,87.4504,87.502,87.3692,87.4651,10713.0
2017-03-27 14:00:00,118.53,118.72,118.52,118.62,21350.0,87.4577,87.5979,87.4504,87.5241,21350.0
2017-03-27 14:10:00,118.61,118.61,118.39,118.42,9948.0,87.5168,87.5168,87.3544,87.3766,9948.0
2017-03-27 14:20:00,118.4,118.47,118.33,118.47,10513.0,87.3618,87.4135,87.3102,87.4135,10513.0
2017-03-27 14:30:00,118.45,118.53,118.35,118.42,10246.0,87.3987,87.4577,87.3249,87.3766,10246.0
2017-03-27 14:40:00,118.46,118.55,118.37,118.49,14873.0,87.4061,87.4725,87.3397,87.4282,14873.0
2017-03-27 14:50:00,118.54,118.54,118.44,118.49,11477.0,87.4651,87.4651,87.3913,87.4282,11477.0
2017-03-27 15:00:00,118.48,118.48,118.31,118.39,32002.0,87.4208,87.4208,87.2954,87.3544,32002.0
2017-03-27 15:10:00,118.4,118.42,118.29,118.34,38960.0,87.3618,87.3766,87.2806,87.3175,38960.0
2017-03-27 15:20:00,118.35,118.42,118.25,118.26,29350.0,87.3249,87.3766,87.2511,87.2585,29350.0
2017-03-27 15:30:00,118.27,118.33,118.19,118.33,41221.0,87.2659,87.3102,87.2069,87.3102,41221.0
2017-03-27 15:40:00,118.33,118.39,118.26,118.3,68820.0,87.3102,87.3544,87.2585,87.288,68820.0
2017-03-27 15:50:00,118.3,118.41,118.2,118.25,117547.0,87.288,87.3692,87.2142,87.2511,117547.0
2017-03-28 09:30:00,117.69,117.74,117.1,117.44,82499.0,86.8379,86.8748,86.4026,86.6535,82499.0
2017-03-28 09:40:00,117.49,117.54,117.3,117.31,72109.0,86.6904,86.7273,86.5502,86.5576,72109.0
2017-03-28 09:50:00,117.32,117.4,117.14,117.36,33738.0,86.5649,86.624,86.4321,86.5944,33738.0
2017-03-28 10:00:00,117.4,117.67,117.16,117.67,68485.0,86.624,86.8232,86.4469,86.8232,68485.0
2017-03-28 10:10:00,117.67,117.79,117.64,117.73,17449.0,86.8232,86.9117,86.801,86.8674,17449.0
2017-03-28 10:20:00,117.71,117.71,117.53,117.59,26059.0,86.8527,86.8527,86.7199,86.7641,26059.0
2017-03-28 10:30:00,117.57,117.8,117.51,117.75,14800.0,86.7494,86.9191,86.7051,86.8822,14800.0
2017-03-28 10:40:00,117.78,118.23,117.77,118.17,14005.0,86.9043,87.2364,86.897,87.1921,14005.0
2017-03-28 10:50:00,118.17,118.26,118.09,118.23,28288.0,87.1921,87.2585,87.1331,87.2364,28288.0
2017-03-28 11:00:00,118.24,118.42,118.17,118.28,49273.0,87.2438,87.3766,87.1921,87.2733,49273.0
2017-03-28 11:10:00,118.28,118.35,118.19,118.32,72566.0,87.2733,87.3249,87.2069,87.3028,72566.0
2017-03-28 11:20:00,118.33,118.34,117.88,117.88,48799.0,87.3102,87.3175,86.9781,86.9781,48799.0
2017-03-28 11:30:00,117.9,118.17,117.85,118.07,26115.0,86.9929,87.1921,86.956,87.1183,26115.0
2017-03-28 11:40:00,118.08,118.33,118.08,118.25,18860.0,87.1257,87.3102,87.1257,87.2511,18860.0
2017-03-28 11:50:00,118.27,118.35,118.24,118.31,13678.0,87.2659,87.3249,87.2438,87.2954,13678.0
2017-03-28 12:00:00,118.3,118.31,118.23,118.26,21235.0,87.288,87.2954,87.2364,87.2585,21235.0
2017-03-28 12:10:00,118.24,118.47,118.24,118.38,7877.0,87.2438,87.4135,87.2438,87.3471,7877.0
2017-03-28 12:20:00,118.37,118.54,118.36,118.54,35724.0,87.3397,87.4651,87.3323,87.4651,35724.0
2017-03-28 12:30:00,118.54,118.62,118.5,118.56,9409.0,87.4651,87.5241,87.4356,87.4799,9409.0
2017-03-28 12:40:00,118.57,118.76,118.54,118.72,17233.0,87.4872,87.6274,87.4651,87.5979,17233.0
2017-03-28 12:50:00,118.73,118.83,118.7,118.83,13894.0,87.6053,87.6791,87.5832,87.6791,13894.0
2017-03-28 13:00:00,118.85,118.93,118.85,118.9,28622.0,87.6938,87.7529,87.6938,87.7307,28622.0
2017-03-28 13:10:00,118.93,119.22,118.93,119.16,32279.0,87.7529,87.9669,87.7529,87.9226,32279.0
2017-03-28 13:20:00,119.16,119.23,119.12,119.16,18279.0,87.9226,87.9742,87.8931,87.9226,18279.0
2017-03-28 13:30:00,119.16,119.16,119.04,119.08,23149.0,87.9226,87.9226,87.834,87.8636,23149.0
2017-03-28 13:40:00,119.09,119.29,119.09,119.2,17732.0,87.8709,88.0185,87.8709,87.9521,17732.0
2017-03-28 13:50:00,119.21,119.35,119.12,119.35,22744.0,87.9595,88.0628,87.8931,88.0628,22744.0
2017-03-28 14:00:00,119.36,119.4,119.15,119.26,26921.0,88.0701,88.0997,87.9152,87.9964,26921.0
2017-03-28 14:10:00,119.26,119.47,119.24,119.35,31024.0,87.9964,88.1513,87.9816,88.0628,31024.0
2017-03-28 14:20:00,119.33,119.35,119.19,119.2,21413.0,88.048,88.0628,87.9447,87.9521,21413.0
2017-03-28 14:30:00,119.18,119.21,118.97,119.21,23340.0,87.9373,87.9595,87.7824,87.9595,23340.0
2017-03-28 14:40:00,119.19,119.2,118.87,119.08,53402.0,87.9447,87.9521,87.7086,87.8636,53402.0
2017-03-28 14:50:00,119.14,119.23,118.83,118.85,40791.0,87.9078,87.9742,87.6791,87.6938,40791.0
2017-03-28 15:00:00,118.88,119.07,118.88,118.95,21082.0,87.716,87.8562,87.716,87.7676,21082.0
2017-03-28 15:10:00,118.91,118.97,118.69,118.7,26947.0,87.7381,87.7824,87.5758,87.5832,26947.0
2017-03-28 15:20:00,118.72,118.94,118.67,118.92,28906.0,87.5979,87.7603,87.561,87.7455,28906.0
2017-03-28 15:30:00,118.95,119.02,118.85,118.96,35637.0,87.7676,87.8193,87.6938,87.775,35637.0
2017-03-28 15:40:00,118.95,119.05,118.76,118.81,52394.0,87.7676,87.8414,87.6274,87.6643,52394.0
2017-03-28 15:50:00,118.8,118.96,118.77,118.82,118798.0,87.657,87.775,87.6348,87.6717,118798.0
2017-03-29 09:30:00,118.51,118.73,118.1,118.11,24106.0,87.443,87.6053,87.1405,87.1478,24106.0
2017-03-29 09:40:00,118.03,118.31,117.94,117.96,27448.0,87.0888,87.2954,87.0224,87.0372,27448.0
2017-03-29 09:50:00,117.95,118.58,117.8,118.58,14310.0,87.0298,87.4946,86.9191,87.4946,14310.0
2017-03-29 10:00:00,118.61,118.67,118.29,118.36,16886.0,87.5168,87.561,87.2806,87.3323,16886.0
2017-03-29 10:10:00,118.41,118.62,118.38,118.6,10118.0,87.3692,87.5241,87.3471,87.5094,10118.0
2017-03-29 10:20:00,118.56,118.56,118.43,118.54,7910.0,87.4799,87.4799,87.3839,87.4651,7910.0
2017-03-29 10:30:00,118.5,118.69,118.5,118.54,17978.0,87.4356,87.5758,87.4356,87.4651,17978.0
2017-03-29 10:40:00,118.54,118.7,118.46,118.68,13057.0,87.4651,87.5832,87.4061,87.5684,13057.0
2017-03-29 10:50:00,118.71,118.87,118.64,118.7,27041.0,87.5905,87.7086,87.5389,87.5832,27041.0
2017-03-29 11:00:00,118.68,118.72,118.56,118.66,12934.0,87.5684,87.5979,87.4799,87.5537,12934.0
2017-03-29 11:10:00,118.7,118.78,118.68,118.73,12803.0,87.5832,87.6422,87.5684,87.6053,12803.0
2017-03-29 11:20:00,118.75,118.86,118.71,118.71,11789.0,87.6201,87.7012,87.5905,87.5905,11789.0
2017-03-29 11:30:00,118.72,118.73,118.39,118.39,16286.0,87.5979,87.6053,87.3544,87.3544,16286.0
2017-03-29 11:40:00,118.36,118.43,118.26,118.41,25209.0,87.3323,87.3839,87.2585,87.3692,25209.0
2017-03-29 11:50:00,118.39,118.5,118.28,118.49,10768.0,87.3544,87.4356,87.2733,87.4282,10768.0
2017-03-29 12:00:00,118.49,118.5,118.18,118.18,10127.0,87.4282,87.4356,87.1995,87.1995,10127.0
2017-03-29 12:10:00,118.18,118.45,118.18,118.45,8809.0,87.1995,87.3987,87.1995,87.3987,8809.0
2017-03-29 12:20:00,118.43,118.56,118.41,118.5,7607.0,87.3839,87.4799,87.3692,87.4356,7607.0
2017-03-29 12:30:00,118.5,118.57,118.44,118.54,12937.0,87.4356,87.4872,87.3913,87.4651,12937.0
2017-03-29 12:40:00,118.52,118.53,118.37,118.51,7145.0,87.4504,87.4577,87.3397,87.443,7145.0
2017-03-29 12:50:00,118.48,118.54,118.37,118.49,6558.0,87.4208,87.4651,87.3397,87.4282,6558.0
2017-03-29 13:00:00,118.46,118.52,118.4,118.42,6899.0,87.4061,87.4504,87.3618,87.3766,6899.0
2017-03-29 13:10:00,118.43,118.53,118.41,118.43,12563.0,87.3839,87.4577,87.3692,87.3839,12563.0
2017-03-29 13:20:00,118.46,118.53,118.36,118.42,11723.0,87.4061,87.4577,87.3323,87.3766,11723.0
2017-03-29 13:30:00,118.42,118.55,118.38,118.5,14690.0,87.3766,87.4725,87.3471,87.4356,14690.0
2017-03-29 13:40:00,118.47,118.57,118.44,118.56,8322.0,87.4135,87.4872,87.3913,87.4799,8322.0
2017-03-29 13:50:00,118.56,118.56,118.5,118.52,13182.0,87.4799,87.4799,87.4356,87.4504,13182.0
2017-03-29 14:00:00,118.51,118.54,118.45,118.5,9940.0,87.443,87.4651,87.3987,87.4356,9940.0
2017-03-29 14:10:00,118.47,118.51,118.37,118.37,14565.0,87.4135,87.443,87.3397,87.3397,14565.0
2017-03-29 14:20:00,118.38,118.5,118.38,118.45,9862.0,87.3471,87.4356,87.3471,87.3987,9862.0
2017-03-29 14:30:00,118.44,118.49,118.38,118.38,9491.0,87.3913,87.4282,87.3471,87.3471,9491.0
2017-03-29 14:40:00,118.37,118.4,118.34,118.37,14970.0,87.3397,87.3618,87.3175,87.3397,14970.0
2017-03-29 14:50:00,118.38,118.41,118.33,118.38,13076.0,87.3471,87.3692,87.3102,87.3471,13076.0
2017-03-29 15:00:00,118.38,118.54,118.35,118.52,18702.0,87.3471,87.4651,87.3249,87.4504,18702.0
2017-03-29 15:10:00,118.54,118.56,118.43,118.48,17399.0,87.4651,87.4799,87.3839,87.4208,17399.0
2017-03-29 15:20:00,118.47,118.71,118.46,118.64,12269.0,87.4135,87.5905,87.4061,87.5389,12269.0
2017-03-29 15:30:00,118.64,118.64,118.56,118.57,21835.0,87.5389,87.5389,87.4799,87.4872,21835.0
2017-03-29 15:40:00,118.58,118.6,118.46,118.47,30890.0,87.4946,87.5094,87.4061,87.4135,30890.0
2017-03-29 15:50:00,118.48,118.55,118.38,118.5,63133.0,87.4208,87.4725,87.3471,87.4356,63133.0
2017-03-30 09:30:00,117.97,118.22,117.51,117.72,79606.0,87.0445,87.229,86.7051,86.8601,79606.0
2017-03-30 09:40:00,117.73,117.99,117.67,117.86,50845.0,86.8674,87.0593,86.8232,86.9634,50845.0
2017-03-30 09:50:00,117.86,117.88,117.44,117.5,46921.0,86.9634,86.9781,86.6535,86.6977,46921.0
2017-03-30 10:00:00,117.5,118.21,117.41,118.12,75066.0,86.6977,87.2216,86.6313,87.1552,75066.0
2017-03-30 10:10:00,118.12,118.32,117.97,118.16,49201.0,87.1552,87.3028,87.0445,87.1847,49201.0
2017-03-30 10:20:00,118.18,118.18,117.83,117.91,24210.0,87.1995,87.1995,86.9412,87.0003,24210.0
2017-03-30 10:30:00,117.91,118.35,117.91,118.14,31840.0,87.0003,87.3249,87.0003,87.17,31840.0
2017-03-30 10:40:00,118.13,118.33,118.1,118.2,23134.0,87.1626,87.3102,87.1405,87.2142,23134.0
2017-03-30 10:50:00,118.19,118.3,118.02,118.21,19532.0,87.2069,87.288,87.0814,87.2216,19532.0
2017-03-30 11:00:00,118.23,118.57,118.23,118.52,17836.0,87.2364,87.4872,87.2364,87.4504,17836.0
2017-03-30 11:10:00,118.52,118.6,118.42,118.54,13050.0,87.4504,87.5094,87.3766,87.4651,13050.0
2017-03-30 11:20:00,118.55,118.71,118.49,118.6,22937.0,87.4725,87.5905,87.4282,87.5094,22937.0
2017-03-30 11:30:00,118.61,118.64,118.32,118.32,17896.0,87.5168,87.5389,87.3028,87.3028,17896.0
2017-03-30 11:40:00,118.36,118.39,118.19,118.27,17596.0,87.3323,87.3544,87.2069,87.2659,17596.0
2017-03-30 11:50:00,118.27,118.33,118.06,118.06,17219.0,87.2659,87.3102,87.1109,87.1109,17219.0
2017-03-30 12:00:00,118.17,118.38,118.14,118.34,18403.0,87.1921,87.3471,87.17,87.3175,18403.0
2017-03-30 12:10:00,118.38,118.38,118.25,118.28,15910.0,87.3471,87.3471,87.2511,87.2733,15910.0
2017-03-30 12:20:00,118.28,118.33,118.19,118.19,17538.0,87.2733,87.3102,87.2069,87.2069,17538.0
2017-03-30 12:30:00,118.21,118.22,118.05,118.1,19166.0,87.2216,87.229,87.1036,87.1405,19166.0
2017-03-30 12:40:00,118.08,118.25,118.03,118.25,85147.0,87.1257,87.2511,87.0888,87.2511,85147.0
2017-03-30 12:50:00,118.26,118.29,118.17,118.23,22996.0,87.2585,87.2806,87.1921,87.2364,22996.0
2017-03-30 13:00:00,118.26,118.44,118.23,118.41,12546.0,87.2585,87.3913,87.2364,87.3692,12546.0
2017-03-30 13:10:00,118.43,118.61,118.37,118.6,8655.0,87.3839,87.5168,87.3397,87.5094,8655.0
2017-03-30 13:20:00,118.6,118.75,118.48,118.64,14604.0,87.5094,87.6201,87.4208,87.5389,14604.0
2017-03-30 13:30:00,118.6,118.79,118.6,118.78,12749.0,87.5094,87.6496,87.5094,87.6422,12749.0
2017-03-30 13:40:00,118.8,118.94,118.74,118.89,17072.0,87.657,87.7603,87.6127,87.7234,17072.0
2017-03-30 13:50:00,118.88,118.89,118.75,118.76,12034.0,87.716,87.7234,87.6201,87.6274,12034.0
2017-03-30 14:00:00,118.78,118.81,118.73,118.8,13408.0,87.6422,87.6643,87.6053,87.657,13408.0
2017-03-30 14:10:00,118.76,118.93,118.75,118.8,19334.0,87.6274,87.7529,87.6201,87.657,19334.0
2017-03-30 14:20:00,118.8,118.85,118.73,118.76,11265.0,87.657,87.6938,87.6053,87.6274,11265.0
2017-03-30 14:30:00,118.77,118.8,118.66,118.7,31999.0,87.6348,87.657,87.5537,87.5832,31999.0
2017-03-30 14:40:00,118.68,118.74,118.67,118.71,26653.0,87.5684,87.6127,87.561,87.5905,26653.0
2017-03-30 14:50:00,118.72,118.79,118.57,118.65,17141.0,87.5979,87.6496,87.4872,87.5463,17141.0
2017-03-30 15:00:00,118.66,118.73,118.6,118.63,16412.0,87.5537,87.6053,87.5094,87.5315,16412.0
2017-03-30 15:10:00,118.62,118.64,118.51,118.53,36549.0,87.5241,87.5389,87.443,87.4577,36549.0
2017-03-30 15:20:00,118.54,118.72,118.52,118.68,22879.0,87.4651,87.5979,87.4504,87.5684,22879.0
2017-03-30 15:30:00,118.68,118.9,118.68,118.83,36105.0,87.5684,87.7307,87.5684,87.6791,36105.0
2017-03-30 15:40:00,118.83,118.84,118.7,118.76,58434.0,87.6791,87.6865,87.5832,87.6274,58434.0
2017-03-30 15:50:00,118.76,118.88,118.69,118.84,156938.0,87.6274,87.716,87.5758,87.6865,156938.0
2017-03-31 09:30:00,119.23,119.77,118.59,119.12,111384.0,87.9742,88.3727,87.502,87.8931,111384.0
2017-03-31 09:40:00,119.12,119.12,118.79,118.97,44282.0,87.8931,87.8931,87.6496,87.7824,44282.0
2017-03-31 09:50:00,118.98,119.02,118.82,118.96,26489.0,87.7898,87.8193,87.6717,87.775,26489.0
2017-03-31 10:00:00,118.95,119.55,118.95,119.44,33262.0,87.7676,88.2103,87.7676,88.1292,33262.0
2017-03-31 10:10:00,119.42,119.59,119.33,119.42,32312.0,88.1144,88.2399,88.048,88.1144,32312.0
2017-03-31 10:20:00,119.42,119.57,119.27,119.44,23861.0,88.1144,88.2251,88.0037,88.1292,23861.0
2017-03-31 10:30:00,119.44,120.01,119.44,119.89,59904.0,88.1292,88.5498,88.1292,88.4612,59904.0
2017-03-31 10:40:00,119.87,120.1,119.84,119.84,37294.0,88.4465,88.6162,88.4243,88.4243,37294.0
2017-03-31 10:50:00,119.83,119.83,119.62,119.7,20971.0,88.4169,88.4169,88.262,88.321,20971.0
2017-03-31 11:00:00,119.7,119.76,119.62,119.67,20905.0,88.321,88.3653,88.262,88.2989,20905.0
2017-03-31 11:10:00,119.68,119.7,119.45,119.48,15919.0,88.3063,88.321,88.1366,88.1587,15919.0
2017-03-31 11:20:00,119.51,119.7,119.46,119.65,15995.0,88.1808,88.321,88.1439,88.2841,15995.0
2017-03-31 11:30:00,119.66,119.77,119.57,119.76,13998.0,88.2915,88.3727,88.2251,88.3653,13998.0
2017-03-31 11:40:00,119.73,119.76,119.59,119.59,7274.0,88.3432,88.3653,88.2399,88.2399,7274.0
2017-03-31 11:50:00,119.59,119.61,119.31,119.4,27343.0,88.2399,88.2546,88.0333,88.0997,27343.0
2017-03-31 12:00:00,119.33,119.39,119.22,119.27,16959.0,88.048,88.0923,87.9669,88.0037,16959.0
2017-03-31 12:10:00,119.25,119.35,119.21,119.32,24776.0,87.989,88.0628,87.9595,88.0406,24776.0
2017-03-31 12:20:00,119.32,119.44,119.32,119.36,17606.0,88.0406,88.1292,88.0406,88.0701,17606.0
2017-03-31 12:30:00,119.36,119.36,118.98,119.0,34930.0,88.0701,88.0701,87.7898,87.8045,34930.0
2017-03-31 12:40:00,119.0,119.07,118.97,118.97,21698.0,87.8045,87.8562,87.7824,87.7824,21698.0
2017-03-31 12:50:00,118.97,119.03,118.86,118.9,22279.0,87.7824,87.8267,87.7012,87.7307,22279.0
2017-03-31 13:00:00,118.92,118.97,118.76,118.79,17840.0,87.7455,87.7824,87.6274,87.6496,17840.0
2017-03-31 13:10:00,118.8,118.88,118.78,118.8,25748.0,87.657,87.716,87.6422,87.657,25748.0
2017-03-31 13:20:00,118.81,118.94,118.76,118.94,23733.0,87.6643,87.7603,87.6274,87.7603,23733.0
2017-03-31 13:30:00,118.95,118.95,118.68,118.7,48627.0,87.7676,87.7676,87.5684,87.5832,48627.0
2017-03-31 13:40:00,118.69,118.77,118.65,118.67,13637.0,87.5758,87.6348,87.5463,87.561,13637.0
2017-03-31 13:50:00,118.67,118.8,118.6,118.7,25605.0,87.561,87.657,87.5094,87.5832,25605.0
2017-03-31 14:00:00,118.73,118.82,118.54,118.8,16426.0,87.6053,87.6717,87.4651,87.657,16426.0
2017-03-31 14:10:00,118.8,118.8,118.53,118.73,23058.0,87.657,87.657,87.4577,87.6053,23058.0
2017-03-31 14:20:00,118.71,118.89,118.7,118.78,13266.0,87.5905,87.7234,87.5832,87.6422,13266.0
2017-03-31 14:30:00,118.79,118.89,118.74,118.85,13169.0,87.6496,87.7234,87.6127,87.6938,13169.0
2017-03-31 14:40:00,118.86,118.94,118.76,118.94,17125.0,87.7012,87.7603,87.6274,87.7603,17125.0
2017-03-31 14:50:00,118.94,119.02,118.89,118.95,19775.0,87.7603,87.8193,87.7234,87.7676,19775.0
2017-03-31 15:00:00,118.96,119.14,118.95,119.13,19538.0,87.775,87.9078,87.7676,87.9004,19538.0
2017-03-31 15:10:00,119.14,119.16,119.04,119.04,16886.0,87.9078,87.9226,87.834,87.834,16886.0
2017-03-31 15:20:00,119.05,119.13,118.99,119.03,28476.0,87.8414,87.9004,87.7971,87.8267,28476.0
2017-03-31 15:30:00,119.05,119.36,119.05,119.13,34076.0,87.8414,88.0701,87.8414,87.9004,34076.0
2017-03-31 15:40:00,119.14,119.22,118.79,118.91,58884.0,87.9078,87.9669,87.6496,87.7381,58884.0
2017-03-31 15:50:00,118.91,119.04,118.73,118.79,163337.0,87.7381,87.834,87.6053,87.6496,163337.0
2017-04-03 09:30:00,118.82,119.39,118.52,118.8,36379.0,87.6717,88.0923,87.4504,87.657,36379.0
2017-04-03 09:40:00,118.8,119.06,118.46,118.47,18976.0,87.657,87.8488,87.4061,87.4135,18976.0
2017-04-03 09:50:00,118.42,118.64,118.19,118.36,25494.0,87.3766,87.5389,87.2069,87.3323,25494.0
2017-04-03 10:00:00,118.35,118.61,118.16,118.31,20560.0,87.3249,87.5168,87.1847,87.2954,20560.0
2017-04-03 10:10:00,118.28,118.28,117.94,117.95,47044.0,87.2733,87.2733,87.0224,87.0298,47044.0
2017-04-03 10:20:00,117.96,118.07,117.92,117.93,23347.0,87.0372,87.1183,87.0076,87.015,23347.0
2017-04-03 10:30:00,117.94,117.95,117.53,117.59,74598.0,87.0224,87.0298,86.7199,86.7641,74598.0
2017-04-03 10:40:00,117.62,117.67,117.39,117.39,32913.0,86.7863,86.8232,86.6166,86.6166,32913.0
2017-04-03 10:50:00,117.37,117.41,116.73,116.74,76762.0,86.6018,86.6313,86.1296,86.137,76762.0
2017-04-03 11:00:00,116.76,116.84,116.41,116.73,63323.0,86.1517,86.2108,85.8935,86.1296,63323.0
2017-04-03 11:10:00,116.78,116.82,116.5,116.57,56675.0,86.1665,86.196,85.9599,86.0115,56675.0
2017-04-03 11:20:00,116.55,117.0,116.52,116.84,28446.0,85.9968,86.3288,85.9746,86.2108,28446.0
2017-04-03 11:30:00,116.87,117.0,116.68,116.71,43647.0,86.2329,86.3288,86.0927,86.1148,43647.0
2017-04-03 11:40:00,116.7,116.81,116.57,116.57,71426.0,86.1075,86.1886,86.0115,86.0115,71426.0
2017-04-03 11:50:00,116.61,116.69,116.43,116.54,21982.0,86.0411,86.1001,85.9082,85.9894,21982.0
2017-04-03 12:00:00,116.54,116.67,116.17,116.64,23508.0,85.9894,86.0853,85.7164,86.0632,23508.0
2017-04-03 12:10:00,116.67,116.82,116.52,116.52,26154.0,86.0853,86.196,85.9746,85.9746,26154.0
2017-04-03 12:20:00,116.52,116.78,116.49,116.74,21353.0,85.9746,86.1665,85.9525,86.137,21353.0
2017-04-03 12:30:00,116.72,116.81,116.69,116.8,22677.0,86.1222,86.1886,86.1001,86.1812,22677.0
2017-04-03 12:40:00,116.8,116.84,116.62,116.72,29419.0,86.1812,86.2108,86.0484,86.1222,29419.0
2017-04-03 12:50:00,116.72,116.78,116.65,116.74,18682.0,86.1222,86.1665,86.0706,86.137,18682.0
2017-04-03 13:00:00,116.75,116.93,116.71,116.77,25458.0,86.1444,86.2772,86.1148,86.1591,25458.0
2017-04-03 13:10:00,116.8,116.93,116.74,116.82,35231.0,86.1812,86.2772,86.137,86.196,35231.0
2017-04-03 13:20:00,116.81,116.87,116.67,116.8,31085.0,86.1886,86.2329,86.0853,86.1812,31085.0
2017-04-03 13:30:00,116.83,117.05,116.79,116.96,82148.0,86.2034,86.3657,86.1739,86.2993,82148.0
2017-04-03 13:40:00,116.96,117.07,116.82,116.99,16663.0,86.2993,86.3805,86.196,86.3214,16663.0
2017-04-03 13:50:00,116.94,117.04,116.9,116.91,25632.0,86.2845,86.3583,86.255,86.2624,25632.0
2017-04-03 14:00:00,116.93,116.96,116.82,116.96,28696.0,86.2772,86.2993,86.196,86.2993,28696.0
2017-04-03 14:10:00,116.96,117.0,116.84,116.89,16350.0,86.2993,86.3288,86.2108,86.2477,16350.0
2017-04-03 14:20:00,116.89,117.07,116.81,117.07,22431.0,86.2477,86.3805,86.1886,86.3805,22431.0
2017-04-03 14:30:00,117.07,117.34,116.99,117.26,69193.0,86.3805,86.5797,86.3214,86.5207,69193.0
2017-04-03 14:40:00,117.26,117.35,117.21,117.29,49854.0,86.5207,86.5871,86.4838,86.5428,49854.0
2017-04-03 14:50:00,117.31,117.48,117.3,117.43,22594.0,86.5576,86.683,86.5502,86.6461,22594.0
2017-04-03 15:00:00,117.4,117.5,117.33,117.38,29053.0,86.624,86.6977,86.5723,86.6092,29053.0
2017-04-03 15:10:00,117.39,117.53,117.39,117.43,26280.0,86.6166,86.7199,86.6166,86.6461,26280.0
2017-04-03 15:20:00,117.43,117.59,117.4,117.48,67482.0,86.6461,86.7641,86.624,86.683,67482.0
2017-04-03 15:30:00,117.48,117.62,117.32,117.57,55121.0,86.683,86.7863,86.5649,86.7494,55121.0
2017-04-03 15:40:00,117.58,117.63,117.49,117.62,69898.0,86.7568,86.7937,86.6904,86.7863,69898.0
2017-04-03 15:50:00,117.62,117.71,117.45,117.5,215888.0,86.7863,86.8527,86.6609,86.6977,215888.0
2017-04-04 09:30:00,117.39,117.56,117.11,117.5,54709.0,86.6166,86.742,86.41,86.6977,54709.0
2017-04-04 09:40:00,117.5,118.23,117.5,118.07,33797.0,86.6977,87.2364,86.6977,87.1183,33797.0
2017-04-04 09:50:00,118.08,118.08,117.73,117.93,13204.0,87.1257,87.1257,86.8674,87.015,13204.0
2017-04-04 10:00:00,117.94,118.05,117.6,117.68,37472.0,87.0224,87.1036,86.7715,86.8306,37472.0
2017-04-04 10:10:00,117.68,117.8,117.57,117.6,28007.0,86.8306,86.9191,86.7494,86.7715,28007.0
2017-04-04 10:20:00,117.63,117.85,117.61,117.81,19005.0,86.7937,86.956,86.7789,86.9265,19005.0
2017-04-04 10:30:00,117.79,118.04,117.78,117.78,18716.0,86.9117,87.0962,86.9043,86.9043,18716.0
2017-04-04 10:40:00,117.75,117.79,117.52,117.59,33983.0,86.8822,86.9117,86.7125,86.7641,33983.0
2017-04-04 10:50:00,117.57,117.68,117.39,117.4,26991.0,86.7494,86.8306,86.6166,86.624,26991.0
2017-04-04 11:00:00,117.4,117.77,117.38,117.71,18573.0,86.624,86.897,86.6092,86.8527,18573.0
2017-04-04 11:10:00,117.75,117.78,117.56,117.64,37280.0,86.8822,86.9043,86.742,86.801,37280.0
2017-04-04 11:20:00,117.67,117.71,117.46,117.47,52026.0,86.8232,86.8527,86.6682,86.6756,52026.0
2017-04-04 11:30:00,117.47,117.58,117.4,117.56,37085.0,86.6756,86.7568,86.624,86.742,37085.0
2017-04-04 11:40:00,117.56,117.61,117.48,117.52,42540.0,86.742,86.7789,86.683,86.7125,42540.0
2017-04-04 11:50:00,117.54,117.54,117.37,117.42,23507.0,86.7273,86.7273,86.6018,86.6387,23507.0
2017-04-04 12:00:00,117.4,117.41,117.29,117.37,30349.0,86.624,86.6313,86.5428,86.6018,30349.0
2017-04-04 12:10:00,117.35,117.42,117.31,117.34,36119.0,86.5871,86.6387,86.5576,86.5797,36119.0
2017-04-04 12:20:00,117.29,117.3,117.19,117.24,20575.0,86.5428,86.5502,86.469,86.5059,20575.0
2017-04-04 12:30:00,117.25,117.27,117.18,117.26,11280.0,86.5133,86.528,86.4616,86.5207,11280.0
2017-04-04 12:40:00,117.26,117.26,116.99,116.99,17321.0,86.5207,86.5207,86.3214,86.3214,17321.0
2017-04-04 12:50:00,117.0,117.07,116.92,117.02,13351.0,86.3288,86.3805,86.2698,86.3436,13351.0
2017-04-04 13:00:00,117.02,117.02,116.83,116.91,18276.0,86.3436,86.3436,86.2034,86.2624,18276.0
2017-04-04 13:10:00,116.95,117.0,116.92,116.95,13475.0,86.2919,86.3288,86.2698,86.2919,13475.0
2017-04-04 13:20:00,116.94,117.08,116.93,116.99,17735.0,86.2845,86.3878,86.2772,86.3214,17735.0
2017-04-04 13:30:00,116.97,117.14,116.96,117.08,22195.0,86.3067,86.4321,86.2993,86.3878,22195.0
2017-04-04 13:40:00,117.08,117.08,116.97,116.99,17954.0,86.3878,86.3878,86.3067,86.3214,17954.0
2017-04-04 13:50:00,116.99,117.15,116.89,117.12,18110.0,86.3214,86.4395,86.2477,86.4174,18110.0
2017-04-04 14:00:00,117.15,117.42,117.13,117.37,46942.0,86.4395,86.6387,86.4247,86.6018,46942.0
2017-04-04 14:10:00,117.41,117.46,117.34,117.41,29518.0,86.6313,86.6682,86.5797,86.6313,29518.0
2017-04-04 14:20:00,117.39,117.41,117.32,117.4,16466.0,86.6166,86.6313,86.5649,86.624,16466.0
2017-04-04 14:30:00,117.39,117.4,117.19,117.23,18565.0,86.6166,86.624,86.469,86.4985,18565.0
2017-04-04 14:40:00,117.24,117.31,117.21,117.22,24667.0,86.5059,86.5576,86.4838,86.4911,24667.0
2017-04-04 14:50:00,117.21,117.22,117.09,117.16,20508.0,86.4838,86.4911,86.3952,86.4469,20508.0
2017-04-04 15:00:00,117.15,117.2,117.11,117.12,40760.0,86.4395,86.4764,86.41,86.4174,40760.0
2017-04-04 15:10:00,117.1,117.16,117.0,117.01,20504.0,86.4026,86.4469,86.3288,86.3362,20504.0
2017-04-04 15:20:00,116.99,117.2,116.96,117.15,37639.0,86.3214,86.4764,86.2993,86.4395,37639.0
2017-04-04 15:30:00,117.16,117.25,117.14,117.18,38815.0,86.4469,86.5133,86.4321,86.4616,38815.0
2017-04-04 15:40:00,117.18,117.21,117.13,117.2,41352.0,86.4616,86.4838,86.4247,86.4764,41352.0
2017-04-04 15:50:00,117.2,117.33,117.17,117.27,199413.0,86.4764,86.5723,86.4543,86.528,199413.0
2017-04-05 09:30:00,117.77,117.89,117.28,117.37,32318.0,86.897,86.9855,86.5354,86.6018,32318.0
2017-04-05 09:40:00,117.37,118.12,117.36,118.02,32658.0,86.6018,87.1552,86.5944,87.0814,32658.0
2017-04-05 09:50:00,118.05,118.36,118.02,118.3,40156.0,87.1036,87.3323,87.0814,87.288,40156.0
2017-04-05 10:00:00,118.29,118.47,118.12,118.23,24222.0,87.2806,87.4135,87.1552,87.2364,24222.0
2017-04-05 10:10:00,118.27,118.28,118.11,118.25,36186.0,87.2659,87.2733,87.1478,87.2511,36186.0
2017-04-05 10:20:00,118.28,118.39,118.22,118.29,24771.0,87.2733,87.3544,87.229,87.2806,24771.0
2017-04-05 10:30:00,118.26,118.36,118.18,118.33,22496.0,87.2585,87.3323,87.1995,87.3102,22496.0
2017-04-05 10:40:00,118.36,118.45,118.15,118.17,13467.0,87.3323,87.3987,87.1773,87.1921,13467.0
2017-04-05 10:50:00,118.17,118.23,118.01,118.17,16100.0,87.1921,87.2364,87.074,87.1921,16100.0
2017-04-05 11:00:00,118.16,118.24,117.77,117.91,19445.0,87.1847,87.2438,86.897,87.0003,19445.0
2017-04-05 11:10:00,117.89,118.1,117.86,117.93,20615.0,86.9855,87.1405,86.9634,87.015,20615.0
2017-04-05 11:20:00,117.96,118.04,117.87,117.92,26330.0,87.0372,87.0962,86.9707,87.0076,26330.0
2017-04-05 11:30:00,117.9,118.37,117.88,118.3,20741.0,86.9929,87.3397,86.9781,87.288,20741.0
2017-04-05 11:40:00,118.26,118.5,118.26,118.37,16431.0,87.2585,87.4356,87.2585,87.3397,16431.0
2017-04-05 11:50:00,118.37,118.57,118.37,118.56,25723.0,87.3397,87.4872,87.3397,87.4799,25723.0
2017-04-05 12:00:00,118.56,118.72,118.53,118.68,39138.0,87.4799,87.5979,87.4577,87.5684,39138.0
2017-04-05 12:10:00,118.68,118.74,118.65,118.74,16100.0,87.5684,87.6127,87.5463,87.6127,16100.0
2017-04-05 12:20:00,118.75,118.89,118.75,118.85,16202.0,87.6201,87.7234,87.6201,87.6938,16202.0
2017-04-05 12:30:00,118.86,118.92,118.83,118.83,14094.0,87.7012,87.7455,87.6791,87.6791,14094.0
2017-04-05 12:40:00,118.81,119.02,118.8,118.99,16093.0,87.6643,87.8193,87.657,87.7971,16093.0
2017-04-05 12:50:00,119.0,119.0,118.9,118.94,11450.0,87.8045,87.8045,87.7307,87.7603,11450.0
2017-04-05 13:00:00,118.94,119.12,118.91,119.05,19700.0,87.7603,87.8931,87.7381,87.8414,19700.0
2017-04-05 13:10:00,119.03,119.09,118.94,118.99,12501.0,87.8267,87.8709,87.7603,87.7971,12501.0
2017-04-05 13:20:00,118.98,119.11,118.95,119.07,19618.0,87.7898,87.8857,87.7676,87.8562,19618.0
2017-04-05 13:30:00,119.09,119.22,119.05,119.15,15833.0,87.8709,87.9669,87.8414,87.9152,15833.0
2017-04-05 13:40:00,119.14,119.16,119.0,119.13,11995.0,87.9078,87.9226,87.8045,87.9004,11995.0
2017-04-05 13:50:00,119.14,119.21,119.05,119.14,43178.0,87.9078,87.9595,87.8414,87.9078,43178.0
2017-04-05 14:00:00,119.14,119.27,119.04,119.13,48923.0,87.9078,88.0037,87.834,87.9004,48923.0
2017-04-05 14:10:00,119.13,119.26,119.01,119.2,20966.0,87.9004,87.9964,87.8119,87.9521,20966.0
2017-04-05 14:20:00,119.18,119.2,118.98,119.03,17456.0,87.9373,87.9521,87.7898,87.8267,17456.0
2017-04-05 14:30:00,119.02,119.03,118.58,118.62,32140.0,87.8193,87.8267,87.4946,87.5241,32140.0
2017-04-05 14:40:00,118.51,118.68,118.32,118.4,28579.0,87.443,87.5684,87.3028,87.3618,28579.0
2017-04-05 14:50:00,118.38,118.38,118.18,118.29,14632.0,87.3471,87.3471,87.1995,87.2806,14632.0
2017-04-05 15:00:00,118.27,118.39,118.25,118.28,23478.0,87.2659,87.3544,87.2511,87.2733,23478.0
2017-04-05 15:10:00,118.3,118.3,117.84,117.91,30267.0,87.288,87.288,86.9486,87.0003,30267.0
2017-04-05 15:20:00,117.94,117.96,117.51,117.74,32602.0,87.0224,87.0372,86.7051,86.8748,32602.0
2017-04-05 15:30:00,117.75,117.75,117.29,117.61,34888.0,86.8822,86.8822,86.5428,86.7789,34888.0
2017-04-05 15:40:00,117.63,117.66,117.37,117.37,46733.0,86.7937,86.8158,86.6018,86.6018,46733.0
2017-04-05 15:50:00,117.39,117.87,117.38,117.53,171633.0,86.6166,86.9707,86.6092,86.7199,171633.0
2017-04-06 09:30:00,117.67,118.26,117.07,117.65,41123.0,86.8232,87.2585,86.3805,86.8084,41123.0
2017-04-06 09:40:00,117.87,117.89,117.12,117.18,24598.0,86.9707,86.9855,86.4174,86.4616,24598.0
2017-04-06 09:50:00,117.23,117.48,117.22,117.31,33546.0,86.4985,86.683,86.4911,86.5576,33546.0
2017-04-06 10:00:00,117.38,117.45,117.27,117.38,32751.0,86.6092,86.6609,86.528,86.6092,32751.0
2017-04-06 10:10:00,117.36,117.65,117.36,117.64,29594.0,86.5944,86.8084,86.5944,86.801,29594.0
2017-04-06 10:20:00,117.66,117.83,117.47,117.83,35205.0,86.8158,86.9412,86.6756,86.9412,35205.0
2017-04-06 10:30:00,117.88,118.0,117.84,117.96,11726.0,86.9781,87.0667,86.9486,87.0372,11726.0
2017-04-06 10:40:00,117.88,117.92,117.62,117.78,11188.0,86.9781,87.0076,86.7863,86.9043,11188.0
2017-04-06 10:50:00,117.82,117.99,117.74,117.8,11227.0,86.9339,87.0593,86.8748,86.9191,11227.0
2017-04-06 11:00:00,117.75,117.94,117.75,117.91,14262.0,86.8822,87.0224,86.8822,87.0003,14262.0
2017-04-06 11:10:00,117.9,118.14,117.9,118.14,10365.0,86.9929,87.17,86.9929,87.17,10365.0
2017-04-06 11:20:00,118.12,118.44,118.11,118.32,10870.0,87.1552,87.3913,87.1478,87.3028,10870.0
2017-04-06 11:30:00,118.34,118.4,118.19,118.25,9854.0,87.3175,87.3618,87.2069,87.2511,9854.0
2017-04-06 11:40:00,118.21,118.37,118.17,118.34,11920.0,87.2216,87.3397,87.1921,87.3175,11920.0
2017-04-06 11:50:00,118.33,118.37,118.2,118.23,13638.0,87.3102,87.3397,87.2142,87.2364,13638.0
2017-04-06 12:00:00,118.29,118.36,118.24,118.25,13640.0,87.2806,87.3323,87.2438,87.2511,13640.0
2017-04-06 12:10:00,118.26,118.26,118.1,118.18,6332.0,87.2585,87.2585,87.1405,87.1995,6332.0
2017-04-06 12:20:00,118.21,118.24,118.13,118.15,4178.0,87.2216,87.2438,87.1626,87.1773,4178.0
2017-04-06 12:30:00,118.15,118.21,118.02,118.06,7418.0,87.1773,87.2216,87.0814,87.1109,7418.0
2017-04-06 12:40:00,118.05,118.06,117.9,117.97,7661.0,87.1036,87.1109,86.9929,87.0445,7661.0
2017-04-06 12:50:00,117.95,118.09,117.95,117.99,10161.0,87.0298,87.1331,87.0298,87.0593,10161.0
2017-04-06 13:00:00,117.99,118.12,117.99,118.12,5494.0,87.0593,87.1552,87.0593,87.1552,5494.0
2017-04-06 13:10:00,118.09,118.22,118.07,118.22,10271.0,87.1331,87.229,87.1183,87.229,10271.0
2017-04-06 13:20:00,118.23,118.31,118.1,118.31,9076.0,87.2364,87.2954,87.1405,87.2954,9076.0
2017-04-06 13:30:00,118.25,118.31,118.21,118.24,6221.0,87.2511,87.2954,87.2216,87.2438,6221.0
2017-04-06 13:40:00,118.22,118.27,118.13,118.21,7905.0,87.229,87.2659,87.1626,87.2216,7905.0
2017-04-06 13:50:00,118.22,118.25,118.11,118.15,8327.0,87.229,87.2511,87.1478,87.1773,8327.0
2017-04-06 14:00:00,118.15,118.19,117.99,118.04,8612.0,87.1773,87.2069,87.0593,87.0962,8612.0
2017-04-06 14:10:00,118.03,118.19,117.98,118.17,10237.0,87.0888,87.2069,87.0519,87.1921,10237.0
2017-04-06 14:20:00,118.15,118.15,117.85,117.91,6275.0,87.1773,87.1773,86.956,87.0003,6275.0
2017-04-06 14:30:00,117.89,118.08,117.88,118.02,11460.0,86.9855,87.1257,86.9781,87.0814,11460.0
2017-04-06 14:40:00,118.01,118.02,117.73,117.75,7608.0,87.074,87.0814,86.8674,86.8822,7608.0
2017-04-06 14:50:00,117.77,117.8,117.5,117.57,17020.0,86.897,86.9191,86.6977,86.7494,17020.0
2017-04-06 15:00:00,117.54,117.72,117.54,117.69,15975.0,86.7273,86.8601,86.7273,86.8379,15975.0
2017-04-06 15:10:00,117.72,117.81,117.7,117.8,15966.0,86.8601,86.9265,86.8453,86.9191,15966.0
2017-04-06 15:20:00,117.78,117.79,117.67,117.68,16096.0,86.9043,86.9117,86.8232,86.8306,16096.0
2017-04-06 15:30:00,117.66,117.72,117.55,117.71,27107.0,86.8158,86.8601,86.7346,86.8527,27107.0
2017-04-06 15:40:00,117.72,117.83,117.66,117.68,30358.0,86.8601,86.9412,86.8158,86.8306,30358.0
2017-04-06 15:50:00,117.66,117.86,117.63,117.82,64734.0,86.8158,86.9634,86.7937,86.9339,64734.0
2017-04-07 09:30:00,117.01,117.99,117.01,117.76,25983.0,86.3362,87.0593,86.3362,86.8896,25983.0
2017-04-07 09:40:00,117.77,118.0,117.69,117.77,12262.0,86.897,87.0667,86.8379,86.897,12262.0
2017-04-07 09:50:00,117.77,117.86,117.3,117.46,20229.0,86.897,86.9634,86.5502,86.6682,20229.0
2017-04-07 10:00:00,117.35,117.74,117.34,117.68,20612.0,86.5871,86.8748,86.5797,86.8306,20612.0
2017-04-07 10:10:00,117.67,117.78,117.51,117.61,21022.0,86.8232,86.9043,86.7051,86.7789,21022.0
2017-04-07 10:20:00,117.62,117.93,117.56,117.88,31058.0,86.7863,87.015,86.742,86.9781,31058.0
2017-04-07 10:30:00,117.82,118.2,117.72,118.18,16357.0,86.9339,87.2142,86.8601,87.1995,16357.0
2017-04-07 10:40:00,118.18,118.18,117.96,117.96,35232.0,87.1995,87.1995,87.0372,87.0372,35232.0
2017-04-07 10:50:00,117.96,117.97,117.78,117.86,19986.0,87.0372,87.0445,86.9043,86.9634,19986.0
2017-04-07 11:00:00,117.83,117.98,117.82,117.82,12344.0,86.9412,87.0519,86.9339,86.9339,12344.0
2017-04-07 11:10:00,117.81,117.95,117.67,117.86,25309.0,86.9265,87.0298,86.8232,86.9634,25309.0
2017-04-07 11:20:00,117.88,117.99,117.83,117.91,21330.0,86.9781,87.0593,86.9412,87.0003,21330.0
2017-04-07 11:30:00,117.88,117.94,117.72,117.76,17806.0,86.9781,87.0224,86.8601,86.8896,17806.0
2017-04-07 11:40:00,117.75,117.81,117.61,117.8,16105.0,86.8822,86.9265,86.7789,86.9191,16105.0
2017-04-07 11:50:00,117.77,117.86,117.64,117.66,10548.0,86.897,86.9634,86.801,86.8158,10548.0
2017-04-07 12:00:00,117.66,117.83,117.63,117.83,8807.0,86.8158,86.9412,86.7937,86.9412,8807.0
2017-04-07 12:10:00,117.83,117.87,117.75,117.75,7216.0,86.9412,86.9707,86.8822,86.8822,7216.0
2017-04-07 12:20:00,117.81,117.85,117.59,117.6,18044.0,86.9265,86.956,86.7641,86.7715,18044.0
2017-04-07 12:30:00,117.6,117.66,117.55,117.65,8319.0,86.7715,86.8158,86.7346,86.8084,8319.0
2017-04-07 12:40:00,117.64,117.69,117.59,117.68,6463.0,86.801,86.8379,86.7641,86.8306,6463.0
2017-04-07 12:50:00,117.68,117.95,117.68,117.95,6432.0,86.8306,87.0298,86.8306,87.0298,6432.0
2017-04-07 13:00:00,117.96,117.97,117.82,117.9,9740.0,87.0372,87.0445,86.9339,86.9929,9740.0
2017-04-07 13:10:00,117.91,118.1,117.9,117.9,18209.0,87.0003,87.1405,86.9929,86.9929,18209.0
2017-04-07 13:20:00,117.89,118.27,117.87,118.26,10743.0,86.9855,87.2659,86.9707,87.2585,10743.0
2017-04-07 13:30:00,118.25,118.47,117.97,118.0,30653.0,87.2511,87.4135,87.0445,87.0667,30653.0
2017-04-07 13:40:00,118.0,118.05,117.92,117.94,13951.0,87.0667,87.1036,87.0076,87.0224,13951.0
2017-04-07 13:50:00,117.93,118.19,117.91,118.1,9592.0,87.015,87.2069,87.0003,87.1405,9592.0
2017-04-07 14:00:00,118.11,118.34,118.11,118.32,13008.0,87.1478,87.3175,87.1478,87.3028,13008.0
2017-04-07 14:10:00,118.3,118.37,118.14,118.15,12903.0,87.288,87.3397,87.17,87.1773,12903.0
2017-04-07 14:20:00,118.16,118.22,117.99,118.04,13812.0,87.1847,87.229,87.0593,87.0962,13812.0
2017-04-07 14:30:00,118.02,118.09,117.94,117.99,11757.0,87.0814,87.1331,87.0224,87.0593,11757.0
2017-04-07 14:40:00,117.99,118.09,117.88,118.07,9075.0,87.0593,87.1331,86.9781,87.1183,9075.0
2017-04-07 14:50:00,118.08,118.08,117.88,117.88,16655.0,87.1257,87.1257,86.9781,86.9781,16655.0
2017-04-07 15:00:00,117.89,118.07,117.88,117.96,8717.0,86.9855,87.1183,86.9781,87.0372,8717.0
2017-04-07 15:10:00,117.99,118.14,117.99,118.14,13933.0,87.0593,87.17,87.0593,87.17,13933.0
2017-04-07 15:20:00,118.11,118.2,118.07,118.09,15046.0,87.1478,87.2142,87.1183,87.1331,15046.0
2017-04-07 15:30:00,118.07,118.07,117.9,117.98,31406.0,87.1183,87.1183,86.9929,87.0519,31406.0
2017-04-07 15:40:00,117.98,117.99,117.85,117.96,28137.0,87.0519,87.0593,86.956,87.0372,28137.0
2017-04-07 15:50:00,117.97,118.12,117.92,117.98,99359.0,87.0445,87.1552,87.0076,87.0519,99359.0
2017-04-10 09:30:00,117.85,118.3,117.85,118.19,13003.0,86.956,87.288,86.956,87.2069,13003.0
2017-04-10 09:40:00,118.19,118.35,118.07,118.35,8300.0,87.2069,87.3249,87.1183,87.3249,8300.0
2017-04-10 09:50:00,118.33,118.5,118.2,118.5,14847.0,87.3102,87.4356,87.2142,87.4356,14847.0
2017-04-10 10:00:00,118.47,118.53,118.29,118.39,11164.0,87.4135,87.4577,87.2806,87.3544,11164.0
2017-04-10 10:10:00,118.4,118.45,118.26,118.36,7628.0,87.3618,87.3987,87.2585,87.3323,7628.0
2017-04-10 10:20:00,118.34,118.41,118.18,118.18,4605.0,87.3175,87.3692,87.1995,87.1995,4605.0
2017-04-10 10:30:00,118.25,118.34,118.12,118.12,9200.0,87.2511,87.3175,87.1552,87.1552,9200.0
2017-04-10 10:40:00,118.12,118.22,118.09,118.17,8623.0,87.1552,87.229,87.1331,87.1921,8623.0
2017-04-10 10:50:00,118.14,118.24,118.07,118.07,5605.0,87.17,87.2438,87.1183,87.1183,5605.0
2017-04-10 11:00:00,118.0,118.16,117.85,117.94,6132.0,87.0667,87.1847,86.956,87.0224,6132.0
2017-04-10 11:10:00,117.97,118.1,117.96,117.99,5300.0,87.0445,87.1405,87.0372,87.0593,5300.0
2017-04-10 11:20:00,118.0,118.04,117.89,117.96,10410.0,87.0667,87.0962,86.9855,87.0372,10410.0
2017-04-10 11:30:00,117.95,117.95,117.69,117.76,32357.0,87.0298,87.0298,86.8379,86.8896,32357.0
2017-04-10 11:40:00,117.8,117.83,117.6,117.76,8345.0,86.9191,86.9412,86.7715,86.8896,8345.0
2017-04-10 11:50:00,117.79,117.86,117.62,117.62,13550.0,86.9117,86.9634,86.7863,86.7863,13550.0
2017-04-10 12:00:00,117.66,117.73,117.54,117.54,11079.0,86.8158,86.8674,86.7273,86.7273,11079.0
2017-04-10 12:10:00,117.59,117.62,117.36,117.44,19459.0,86.7641,86.7863,86.5944,86.6535,19459.0
2017-04-10 12:20:00,117.42,117.49,117.33,117.48,9250.0,86.6387,86.6904,86.5723,86.683,9250.0
2017-04-10 12:30:00,117.47,117.57,117.38,117.52,7822.0,86.6756,86.7494,86.6092,86.7125,7822.0
2017-04-10 12:40:00,117.56,117.79,117.55,117.79,7900.0,86.742,86.9117,86.7346,86.9117,7900.0
2017-04-10 12:50:00,117.75,117.78,117.71,117.71,7438.0,86.8822,86.9043,86.8527,86.8527,7438.0
2017-04-10 13:00:00,117.7,117.75,117.57,117.61,28203.0,86.8453,86.8822,86.7494,86.7789,28203.0
2017-04-10 13:10:00,117.6,117.64,117.52,117.58,52709.0,86.7715,86.801,86.7125,86.7568,52709.0
2017-04-10 13:20:00,117.57,117.6,117.53,117.55,9039.0,86.7494,86.7715,86.7199,86.7346,9039.0
2017-04-10 13:30:00,117.54,117.62,117.47,117.58,16790.0,86.7273,86.7863,86.6756,86.7568,16790.0
2017-04-10 13:40:00,117.57,117.63,117.52,117.52,5290.0,86.7494,86.7937,86.7125,86.7125,5290.0
2017-04-10 13:50:00,117.55,117.56,117.41,117.5,7783.0,86.7346,86.742,86.6313,86.6977,7783.0
2017-04-10 14:00:00,117.52,117.54,117.3,117.35,10392.0,86.7125,86.7273,86.5502,86.5871,10392.0
2017-04-10 14:10:00,117.34,117.46,117.34,117.39,9629.0,86.5797,86.6682,86.5797,86.6166,9629.0
2017-04-10 14:20:00,117.4,117.41,117.21,117.22,10524.0,86.624,86.6313,86.4838,86.4911,10524.0
2017-04-10 14:30:00,117.21,117.34,117.21,117.34,36583.0,86.4838,86.5797,86.4838,86.5797,36583.0
2017-04-10 14:40:00,117.34,117.54,117.29,117.54,8853.0,86.5797,86.7273,86.5428,86.7273,8853.0
2017-04-10 14:50:00,117.55,117.63,117.52,117.62,9472.0,86.7346,86.7937,86.7125,86.7863,9472.0
2017-04-10 15:00:00,117.62,117.79,117.62,117.66,12441.0,86.7863,86.9117,86.7863,86.8158,12441.0
2017-04-10 15:10:00,117.66,117.76,117.62,117.62,14113.0,86.8158,86.8896,86.7863,86.7863,14113.0
2017-04-10 15:20:00,117.63,117.63,117.39,117.51,20546.0,86.7937,86.7937,86.6166,86.7051,20546.0
2017-04-10 15:30:00,117.5,117.5,117.37,117.41,22939.0,86.6977,86.6977,86.6018,86.6313,22939.0
2017-04-10 15:40:00,117.42,117.42,117.16,117.16,29909.0,86.6387,86.6387,86.4469,86.4469,29909.0
2017-04-10 15:50:00,117.13,117.21,117.0,117.09,142231.0,86.4247,86.4838,86.3288,86.3952,142231.0
2017-04-11 09:30:00,116.95,117.13,116.45,116.58,19209.0,86.2919,86.4247,85.923,86.0189,19209.0
2017-04-11 09:40:00,116.51,116.58,116.33,116.58,47989.0,85.9673,86.0189,85.8345,86.0189,47989.0
2017-04-11 09:50:00,116.54,116.88,116.46,116.87,16126.0,85.9894,86.2403,85.9304,86.2329,16126.0
2017-04-11 10:00:00,116.97,117.05,116.66,116.66,19903.0,86.3067,86.3657,86.0779,86.0779,19903.0
2017-04-11 10:10:00,116.67,116.89,116.42,116.42,4258.0,86.0853,86.2477,85.9009,85.9009,4258.0
2017-04-11 10:20:00,116.42,116.42,116.24,116.35,5479.0,85.9009,85.9009,85.768,85.8492,5479.0
2017-04-11 10:30:00,116.31,116.34,116.1,116.33,31518.0,85.8197,85.8418,85.6647,85.8345,31518.0
2017-04-11 10:40:00,116.29,116.32,116.09,116.19,26337.0,85.8049,85.8271,85.6574,85.7312,26337.0
2017-04-11 10:50:00,116.17,116.29,116.02,116.29,17716.0,85.7164,85.8049,85.6057,85.8049,17716.0
2017-04-11 11:00:00,116.28,116.63,116.21,116.48,17430.0,85.7976,86.0558,85.7459,85.9451,17430.0
2017-04-11 11:10:00,116.44,116.51,116.15,116.2,9352.0,85.9156,85.9673,85.7016,85.7385,9352.0
2017-04-11 11:20:00,116.23,116.42,116.17,116.35,9239.0,85.7607,85.9009,85.7164,85.8492,9239.0
2017-04-11 11:30:00,116.4,116.52,116.28,116.49,9208.0,85.8861,85.9746,85.7976,85.9525,9208.0
2017-04-11 11:40:00,116.53,116.6,116.41,116.5,22059.0,85.982,86.0337,85.8935,85.9599,22059.0
2017-04-11 11:50:00,116.49,116.76,116.46,116.69,42347.0,85.9525,86.1517,85.9304,86.1001,42347.0
2017-04-11 12:00:00,116.65,116.68,116.53,116.64,20637.0,86.0706,86.0927,85.982,86.0632,20637.0
2017-04-11 12:10:00,116.66,116.87,116.62,116.87,22536.0,86.0779,86.2329,86.0484,86.2329,22536.0
2017-04-11 12:20:00,116.86,116.97,116.8,116.95,15694.0,86.2255,86.3067,86.1812,86.2919,15694.0
2017-04-11 12:30:00,116.93,117.0,116.87,116.93,18821.0,86.2772,86.3288,86.2329,86.2772,18821.0
2017-04-11 12:40:00,116.93,116.96,116.81,116.82,7529.0,86.2772,86.2993,86.1886,86.196,7529.0
2017-04-11 12:50:00,116.83,117.02,116.83,116.94,13792.0,86.2034,86.3436,86.2034,86.2845,13792.0
2017-04-11 13:00:00,116.95,117.15,116.95,117.02,32715.0,86.2919,86.4395,86.2919,86.3436,32715.0
2017-04-11 13:10:00,117.03,117.05,116.91,116.98,11128.0,86.351,86.3657,86.2624,86.3141,11128.0
2017-04-11 13:20:00,116.95,117.07,116.91,117.0,10104.0,86.2919,86.3805,86.2624,86.3288,10104.0
2017-04-11 13:30:00,117.03,117.05,116.88,117.0,14540.0,86.351,86.3657,86.2403,86.3288,14540.0
2017-04-11 13:40:00,116.99,116.99,116.78,116.82,10533.0,86.3214,86.3214,86.1665,86.196,10533.0
2017-04-11 13:50:00,116.86,116.88,116.73,116.87,10429.0,86.2255,86.2403,86.1296,86.2329,10429.0
2017-04-11 14:00:00,116.91,116.97,116.81,116.85,16721.0,86.2624,86.3067,86.1886,86.2181,16721.0
2017-04-11 14:10:00,116.87,116.89,116.65,116.76,14348.0,86.2329,86.2477,86.0706,86.1517,14348.0
2017-04-11 14:20:00,116.78,116.99,116.77,116.94,16835.0,86.1665,86.3214,86.1591,86.2845,16835.0
2017-04-11 14:30:00,116.93,117.05,116.89,117.03,22840.0,86.2772,86.3657,86.2477,86.351,22840.0
2017-04-11 14:40:00,117.03,117.14,116.96,117.1,24720.0,86.351,86.4321,86.2993,86.4026,24720.0
2017-04-11 14:50:00,117.12,117.18,116.97,116.98,19521.0,86.4174,86.4616,86.3067,86.3141,19521.0
2017-04-11 15:00:00,116.98,117.03,116.82,116.9,18311.0,86.3141,86.351,86.196,86.255,18311.0
2017-04-11 15:10:00,116.91,116.99,116.72,116.86,19261.0,86.2624,86.3214,86.1222,86.2255,19261.0
2017-04-11 15:20:00,116.87,116.93,116.79,116.9,22377.0,86.2329,86.2772,86.1739,86.255,22377.0
2017-04-11 15:30:00,116.91,117.03,116.86,117.01,26395.0,86.2624,86.351,86.2255,86.3362,26395.0
2017-04-11 15:40:00,117.02,117.05,116.88,117.0,38917.0,86.3436,86.3657,86.2403,86.3288,38917.0
2017-04-11 15:50:00,117.01,117.14,116.98,117.05,182956.0,86.3362,86.4321,86.3141,86.3657,182956.0
2017-04-12 09:30:00,116.58,117.2,116.26,116.76,64105.0,86.0189,86.4764,85.7828,86.1517,64105.0
2017-04-12 09:40:00,116.72,117.11,116.72,117.05,30314.0,86.1222,86.41,86.1222,86.3657,30314.0
2017-04-12 09:50:00,117.07,117.12,116.82,117.1,24603.0,86.3805,86.4174,86.196,86.4026,24603.0
2017-04-12 10:00:00,117.12,117.3,117.03,117.27,40273.0,86.4174,86.5502,86.351,86.528,40273.0
2017-04-12 10:10:00,117.23,117.36,116.99,117.02,65583.0,86.4985,86.5944,86.3214,86.3436,65583.0
2017-04-12 10:20:00,117.03,117.13,116.89,116.89,26412.0,86.351,86.4247,86.2477,86.2477,26412.0
2017-04-12 10:30:00,116.9,117.0,116.8,116.94,34943.0,86.255,86.3288,86.1812,86.2845,34943.0
2017-04-12 10:40:00,116.94,116.94,116.77,116.8,26057.0,86.2845,86.2845,86.1591,86.1812,26057.0
2017-04-12 10:50:00,116.72,116.77,116.56,116.73,19096.0,86.1222,86.1591,86.0042,86.1296,19096.0
2017-04-12 11:00:00,116.68,116.91,116.66,116.88,19043.0,86.0927,86.2624,86.0779,86.2403,19043.0
2017-04-12 11:10:00,116.93,116.93,116.7,116.77,23595.0,86.2772,86.2772,86.1075,86.1591,23595.0
2017-04-12 11:20:00,116.76,116.86,116.65,116.65,15127.0,86.1517,86.2255,86.0706,86.0706,15127.0
2017-04-12 11:30:00,116.65,116.76,116.59,116.59,20707.0,86.0706,86.1517,86.0263,86.0263,20707.0
2017-04-12 11:40:00,116.59,116.67,116.52,116.54,18021.0,86.0263,86.0853,85.9746,85.9894,18021.0
2017-04-12 11:50:00,116.54,116.54,116.26,116.44,44393.0,85.9894,85.9894,85.7828,85.9156,44393.0
2017-04-12 12:00:00,116.48,116.58,116.43,116.48,14779.0,85.9451,86.0189,85.9082,85.9451,14779.0
2017-04-12 12:10:00,116.47,116.71,116.47,116.67,10423.0,85.9378,86.1148,85.9378,86.0853,10423.0
2017-04-12 12:20:00,116.68,116.68,116.38,116.42,19798.0,86.0927,86.0927,85.8713,85.9009,19798.0
2017-04-12 12:30:00,116.4,116.4,116.23,116.25,36372.0,85.8861,85.8861,85.7607,85.7754,36372.0
2017-04-12 12:40:00,116.25,116.48,116.24,116.42,13582.0,85.7754,85.9451,85.768,85.9009,13582.0
2017-04-12 12:50:00,116.44,116.44,116.23,116.31,12367.0,85.9156,85.9156,85.7607,85.8197,12367.0
2017-04-12 13:00:00,116.32,116.57,116.32,116.54,15543.0,85.8271,86.0115,85.8271,85.9894,15543.0
2017-04-12 13:10:00,116.56,116.58,116.45,116.47,14564.0,86.0042,86.0189,85.923,85.9378,14564.0
2017-04-12 13:20:00,116.49,116.5,116.41,116.46,21210.0,85.9525,85.9599,85.8935,85.9304,21210.0
2017-04-12 13:30:00,116.43,116.69,116.39,116.69,17276.0,85.9082,86.1001,85.8787,86.1001,17276.0
2017-04-12 13:40:00,116.74,116.83,116.7,116.79,13190.0,86.137,86.2034,86.1075,86.1739,13190.0
2017-04-12 13:50:00,116.8,116.88,116.68,116.88,16220.0,86.1812,86.2403,86.0927,86.2403,16220.0
2017-04-12 14:00:00,116.91,116.92,116.77,116.78,23483.0,86.2624,86.2698,86.1591,86.1665,23483.0
2017-04-12 14:10:00,116.75,116.82,116.71,116.78,41254.0,86.1444,86.196,86.1148,86.1665,41254.0
2017-04-12 14:20:00,116.77,116.81,116.67,116.68,34515.0,86.1591,86.1886,86.0853,86.0927,34515.0
2017-04-12 14:30:00,116.67,116.75,116.57,116.57,34099.0,86.0853,86.1444,86.0115,86.0115,34099.0
2017-04-12 14:40:00,116.56,116.56,116.4,116.42,36997.0,86.0042,86.0042,85.8861,85.9009,36997.0
2017-04-12 14:50:00,116.45,116.75,116.4,116.71,25916.0,85.923,86.1444,85.8861,86.1148,25916.0
2017-04-12 15:00:00,116.7,116.79,116.69,116.76,16148.0,86.1075,86.1739,86.1001,86.1517,16148.0
2017-04-12 15:10:00,116.75,116.8,116.44,116.44,21985.0,86.1444,86.1812,85.9156,85.9156,21985.0
2017-04-12 15:20:00,116.43,116.74,116.43,116.57,23176.0,85.9082,86.137,85.9082,86.0115,23176.0
2017-04-12 15:30:00,116.57,116.79,116.56,116.69,23787.0,86.0115,86.1739,86.0042,86.1001,23787.0
2017-04-12 15:40:00,116.7,116.7,116.44,116.48,49740.0,86.1075,86.1075,85.9156,85.9451,49740.0
2017-04-12 15:50:00,116.47,116.68,116.47,116.59,189203.0,85.9378,86.0927,85.9378,86.0263,189203.0
2017-04-13 09:30:00,116.55,116.97,115.89,116.66,40313.0,85.9968,86.3067,85.5098,86.0779,40313.0
2017-04-13 09:40:00,116.66,116.9,116.65,116.9,12576.0,86.0779,86.255,86.0706,86.255,12576.0
2017-04-13 09:50:00,116.92,116.95,116.64,116.69,10392.0,86.2698,86.2919,86.0632,86.1001,10392.0
2017-04-13 10:00:00,116.7,116.95,116.66,116.91,11681.0,86.1075,86.2919,86.0779,86.2624,11681.0
2017-04-13 10:10:00,116.89,116.95,116.74,116.74,5381.0,86.2477,86.2919,86.137,86.137,5381.0
2017-04-13 10:20:00,116.63,116.65,116.37,116.37,13891.0,86.0558,86.0706,85.864,85.864,13891.0
2017-04-13 10:30:00,116.37,116.53,116.37,116.44,15479.0,85.864,85.982,85.864,85.9156,15479.0
2017-04-13 10:40:00,116.43,116.61,116.39,116.45,8705.0,85.9082,86.0411,85.8787,85.923,8705.0
2017-04-13 10:50:00,116.39,116.56,116.39,116.41,9758.0,85.8787,86.0042,85.8787,85.8935,9758.0
2017-04-13 11:00:00,116.43,116.65,116.43,116.57,16898.0,85.9082,86.0706,85.9082,86.0115,16898.0
2017-04-13 11:10:00,116.61,116.63,116.41,116.44,5735.0,86.0411,86.0558,85.8935,85.9156,5735.0
2017-04-13 11:20:00,116.44,116.77,116.44,116.75,9806.0,85.9156,86.1591,85.9156,86.1444,9806.0
2017-04-13 11:30:00,116.75,116.76,116.59,116.67,7254.0,86.1444,86.1517,86.0263,86.0853,7254.0
2017-04-13 11:40:00,116.65,116.81,116.62,116.72,10229.0,86.0706,86.1886,86.0484,86.1222,10229.0
2017-04-13 11:50:00,116.72,116.88,116.72,116.83,11712.0,86.1222,86.2403,86.1222,86.2034,11712.0
2017-04-13 12:00:00,116.83,116.83,116.46,116.52,7734.0,86.2034,86.2034,85.9304,85.9746,7734.0
2017-04-13 12:10:00,116.49,116.56,116.41,116.45,4563.0,85.9525,86.0042,85.8935,85.923,4563.0
2017-04-13 12:20:00,116.41,116.41,116.27,116.34,11951.0,85.8935,85.8935,85.7902,85.8418,11951.0
2017-04-13 12:30:00,116.29,116.44,116.29,116.35,4782.0,85.8049,85.9156,85.8049,85.8492,4782.0
2017-04-13 12:40:00,116.39,116.39,116.02,116.02,22945.0,85.8787,85.8787,85.6057,85.6057,22945.0
2017-04-13 12:50:00,116.05,116.21,116.05,116.11,7407.0,85.6279,85.7459,85.6279,85.6721,7407.0
2017-04-13 13:00:00,116.09,116.1,115.89,116.03,28381.0,85.6574,85.6647,85.5098,85.6131,28381.0
2017-04-13 13:10:00,116.08,116.24,115.99,116.24,7769.0,85.65,85.768,85.5836,85.768,7769.0
2017-04-13 13:20:00,116.24,116.37,116.1,116.35,6112.0,85.768,85.864,85.6647,85.8492,6112.0
2017-04-13 13:30:00,116.37,116.45,116.3,116.34,5746.0,85.864,85.923,85.8123,85.8418,5746.0
2017-04-13 13:40:00,116.35,116.38,116.09,116.16,6711.0,85.8492,85.8713,85.6574,85.709,6711.0
2017-04-13 13:50:00,116.16,116.27,116.15,116.2,7920.0,85.709,85.7902,85.7016,85.7385,7920.0
2017-04-13 14:00:00,116.19,116.39,116.13,116.39,12560.0,85.7312,85.8787,85.6869,85.8787,12560.0
2017-04-13 14:10:00,116.34,116.48,116.33,116.4,7095.0,85.8418,85.9451,85.8345,85.8861,7095.0
2017-04-13 14:20:00,116.39,116.47,116.35,116.35,7733.0,85.8787,85.9378,85.8492,85.8492,7733.0
2017-04-13 14:30:00,116.36,116.48,116.33,116.39,13758.0,85.8566,85.9451,85.8345,85.8787,13758.0
2017-04-13 14:40:00,116.37,116.56,116.37,116.51,7833.0,85.864,86.0042,85.864,85.9673,7833.0
2017-04-13 14:50:00,116.52,116.63,116.45,116.63,16743.0,85.9746,86.0558,85.923,86.0558,16743.0
2017-04-13 15:00:00,116.6,116.63,116.48,116.48,7979.0,86.0337,86.0558,85.9451,85.9451,7979.0
2017-04-13 15:10:00,116.48,116.49,116.32,116.48,32450.0,85.9451,85.9525,85.8271,85.9451,32450.0
2017-04-13 15:20:00,116.48,116.54,116.26,116.29,16237.0,85.9451,85.9894,85.7828,85.8049,16237.0
2017-04-13 15:30:00,116.28,116.37,116.03,116.05,39976.0,85.7976,85.864,85.6131,85.6279,39976.0
2017-04-13 15:40:00,116.04,116.29,115.92,116.2,42928.0,85.6205,85.8049,85.5319,85.7385,42928.0
2017-04-13 15:50:00,116.2,116.22,115.82,115.87,141711.0,85.7385,85.7533,85.4581,85.495,141711.0
2017-04-17 09:30:00,116.33,116.47,115.83,115.85,23591.0,85.8345,85.9378,85.4655,85.4803,23591.0
2017-04-17 09:40:00,115.8,115.8,115.37,115.68,36079.0,85.4434,85.4434,85.1261,85.3549,36079.0
2017-04-17 09:50:00,115.6,115.86,115.6,115.73,14605.0,85.2958,85.4877,85.2958,85.3917,14605.0
2017-04-17 10:00:00,115.79,115.98,115.59,115.86,31684.0,85.436,85.5762,85.2884,85.4877,31684.0
2017-04-17 10:10:00,115.92,116.09,115.87,115.94,22443.0,85.5319,85.6574,85.495,85.5467,22443.0
2017-04-17 10:20:00,115.94,116.02,115.84,115.86,16644.0,85.5467,85.6057,85.4729,85.4877,16644.0
2017-04-17 10:30:00,115.84,116.1,115.84,115.96,19295.0,85.4729,85.6647,85.4729,85.5614,19295.0
2017-04-17 10:40:00,115.93,116.24,115.83,116.17,30251.0,85.5393,85.768,85.4655,85.7164,30251.0
2017-04-17 10:50:00,116.19,116.36,116.16,116.36,14962.0,85.7312,85.8566,85.709,85.8566,14962.0
2017-04-17 11:00:00,116.38,116.42,116.25,116.32,15517.0,85.8713,85.9009,85.7754,85.8271,15517.0
2017-04-17 11:10:00,116.3,116.36,116.21,116.36,10092.0,85.8123,85.8566,85.7459,85.8566,10092.0
2017-04-17 11:20:00,116.34,116.46,116.3,116.46,9454.0,85.8418,85.9304,85.8123,85.9304,9454.0
2017-04-17 11:30:00,116.46,116.56,116.38,116.55,6308.0,85.9304,86.0042,85.8713,85.9968,6308.0
2017-04-17 11:40:00,116.58,116.64,116.4,116.4,8750.0,86.0189,86.0632,85.8861,85.8861,8750.0
2017-04-17 11:50:00,116.39,116.42,116.3,116.32,8495.0,85.8787,85.9009,85.8123,85.8271,8495.0
2017-04-17 12:00:00,116.26,116.34,116.22,116.34,7161.0,85.7828,85.8418,85.7533,85.8418,7161.0
2017-04-17 12:10:00,116.34,116.42,116.3,116.36,8750.0,85.8418,85.9009,85.8123,85.8566,8750.0
2017-04-17 12:20:00,116.38,116.5,116.37,116.4,7397.0,85.8713,85.9599,85.864,85.8861,7397.0
2017-04-17 12:30:00,116.38,116.51,116.38,116.49,5823.0,85.8713,85.9673,85.8713,85.9525,5823.0
2017-04-17 12:40:00,116.49,116.5,116.41,116.41,7451.0,85.9525,85.9599,85.8935,85.8935,7451.0
2017-04-17 12:50:00,116.42,116.52,116.38,116.52,9090.0,85.9009,85.9746,85.8713,85.9746,9090.0
2017-04-17 13:00:00,116.5,116.61,116.49,116.6,10365.0,85.9599,86.0411,85.9525,86.0337,10365.0
2017-04-17 13:10:00,116.62,116.69,116.55,116.66,6378.0,86.0484,86.1001,85.9968,86.0779,6378.0
2017-04-17 13:20:00,116.64,116.74,116.63,116.73,5861.0,86.0632,86.137,86.0558,86.1296,5861.0
2017-04-17 13:30:00,116.74,116.79,116.68,116.72,4693.0,86.137,86.1739,86.0927,86.1222,4693.0
2017-04-17 13:40:00,116.73,116.76,116.63,116.69,4949.0,86.1296,86.1517,86.0558,86.1001,4949.0
2017-04-17 13:50:00,116.69,116.79,116.68,116.79,9306.0,86.1001,86.1739,86.0927,86.1739,9306.0
2017-04-17 14:00:00,116.78,116.84,116.72,116.73,6601.0,86.1665,86.2108,86.1222,86.1296,6601.0
2017-04-17 14:10:00,116.75,116.95,116.75,116.87,10891.0,86.1444,86.2919,86.1444,86.2329,10891.0
2017-04-17 14:20:00,116.87,116.94,116.86,116.87,9656.0,86.2329,86.2845,86.2255,86.2329,9656.0
2017-04-17 14:30:00,116.85,116.99,116.84,116.99,15571.0,86.2181,86.3214,86.2108,86.3214,15571.0
2017-04-17 14:40:00,116.99,117.1,116.96,117.0,20509.0,86.3214,86.4026,86.2993,86.3288,20509.0
2017-04-17 14:50:00,116.99,117.02,116.89,116.95,7258.0,86.3214,86.3436,86.2477,86.2919,7258.0
2017-04-17 15:00:00,116.95,116.97,116.82,116.93,10192.0,86.2919,86.3067,86.196,86.2772,10192.0
2017-04-17 15:10:00,116.96,117.17,116.92,117.15,13567.0,86.2993,86.4543,86.2698,86.4395,13567.0
2017-04-17 15:20:00,117.15,117.23,117.13,117.18,9061.0,86.4395,86.4985,86.4247,86.4616,9061.0
2017-04-17 15:30:00,117.21,117.27,117.18,117.26,15307.0,86.4838,86.528,86.4616,86.5207,15307.0
2017-04-17 15:40:00,117.24,117.47,117.21,117.46,24898.0,86.5059,86.6756,86.4838,86.6682,24898.0
2017-04-17 15:50:00,117.47,117.53,117.34,117.44,83544.0,86.6756,86.7199,86.5797,86.6535,83544.0
2017-04-18 09:30:00,116.73,117.11,116.21,117.08,27915.0,86.1296,86.41,85.7459,86.3878,27915.0
2017-04-18 09:40:00,117.08,117.35,117.05,117.18,7590.0,86.3878,86.5871,86.3657,86.4616,7590.0
2017-04-18 09:50:00,117.15,117.54,117.15,117.5,11272.0,86.4395,86.7273,86.4395,86.6977,11272.0
2017-04-18 10:00:00,117.51,117.51,117.08,117.14,10109.0,86.7051,86.7051,86.3878,86.4321,10109.0
2017-04-18 10:10:00,117.17,117.29,116.96,117.06,6940.0,86.4543,86.5428,86.2993,86.3731,6940.0
2017-04-18 10:20:00,117.03,117.32,116.98,117.13,8183.0,86.351,86.5649,86.3141,86.4247,8183.0
2017-04-18 10:30:00,117.09,117.42,117.04,117.32,8900.0,86.3952,86.6387,86.3583,86.5649,8900.0
2017-04-18 10:40:00,117.32,117.39,117.23,117.31,8305.0,86.5649,86.6166,86.4985,86.5576,8305.0
2017-04-18 10:50:00,117.28,117.28,116.99,117.04,7271.0,86.5354,86.5354,86.3214,86.3583,7271.0
2017-04-18 11:00:00,117.09,117.09,116.82,116.97,7352.0,86.3952,86.3952,86.196,86.3067,7352.0
2017-04-18 11:10:00,117.08,117.16,117.01,117.15,8357.0,86.3878,86.4469,86.3362,86.4395,8357.0
2017-04-18 11:20:00,117.15,117.39,117.07,117.35,7487.0,86.4395,86.6166,86.3805,86.5871,7487.0
2017-04-18 11:30:00,117.32,117.35,117.0,117.12,8560.0,86.5649,86.5871,86.3288,86.4174,8560.0
2017-04-18 11:40:00,117.12,117.12,117.02,117.07,15689.0,86.4174,86.4174,86.3436,86.3805,15689.0
2017-04-18 11:50:00,117.13,117.16,116.72,116.77,29423.0,86.4247,86.4469,86.1222,86.1591,29423.0
2017-04-18 12:00:00,116.77,116.98,116.66,116.89,5457.0,86.1591,86.3141,86.0779,86.2477,5457.0
2017-04-18 12:10:00,116.89,116.92,116.77,116.83,5686.0,86.2477,86.2698,86.1591,86.2034,5686.0
2017-04-18 12:20:00,116.83,116.96,116.83,116.87,6547.0,86.2034,86.2993,86.2034,86.2329,6547.0
2017-04-18 12:30:00,116.83,116.86,116.66,116.68,4854.0,86.2034,86.2255,86.0779,86.0927,4854.0
2017-04-18 12:40:00,116.72,116.83,116.68,116.81,11375.0,86.1222,86.2034,86.0927,86.1886,11375.0
2017-04-18 12:50:00,116.76,117.0,116.75,116.95,8137.0,86.1517,86.3288,86.1444,86.2919,8137.0
2017-04-18 13:00:00,116.93,116.93,116.82,116.9,4633.0,86.2772,86.2772,86.196,86.255,4633.0
2017-04-18 13:10:00,116.87,116.97,116.86,116.93,5876.0,86.2329,86.3067,86.2255,86.2772,5876.0
2017-04-18 13:20:00,116.93,117.02,116.89,116.99,10813.0,86.2772,86.3436,86.2477,86.3214,10813.0
2017-04-18 13:30:00,117.0,117.06,116.91,116.96,16981.0,86.3288,86.3731,86.2624,86.2993,16981.0
2017-04-18 13:40:00,116.97,117.07,116.95,117.07,25048.0,86.3067,86.3805,86.2919,86.3805,25048.0
2017-04-18 13:50:00,117.06,117.09,116.97,117.03,11487.0,86.3731,86.3952,86.3067,86.351,11487.0
2017-04-18 14:00:00,117.04,117.24,117.03,117.11,10458.0,86.3583,86.5059,86.351,86.41,10458.0
2017-04-18 14:10:00,117.13,117.23,117.1,117.19,6837.0,86.4247,86.4985,86.4026,86.469,6837.0
2017-04-18 14:20:00,117.19,117.26,117.06,117.23,15581.0,86.469,86.5207,86.3731,86.4985,15581.0
2017-04-18 14:30:00,117.27,117.38,117.2,117.21,11718.0,86.528,86.6092,86.4764,86.4838,11718.0
2017-04-18 14:40:00,117.24,117.29,117.12,117.22,15088.0,86.5059,86.5428,86.4174,86.4911,15088.0
2017-04-18 14:50:00,117.22,117.24,117.1,117.21,9195.0,86.4911,86.5059,86.4026,86.4838,9195.0
2017-04-18 15:00:00,117.23,117.24,117.03,117.14,19403.0,86.4985,86.5059,86.351,86.4321,19403.0
2017-04-18 15:10:00,117.14,117.16,117.06,117.15,27779.0,86.4321,86.4469,86.3731,86.4395,27779.0
2017-04-18 15:20:00,117.15,117.27,117.13,117.21,30521.0,86.4395,86.528,86.4247,86.4838,30521.0
2017-04-18 15:30:00,117.21,117.33,117.18,117.29,20046.0,86.4838,86.5723,86.4616,86.5428,20046.0
2017-04-18 15:40:00,117.28,117.39,117.25,117.39,19610.0,86.5354,86.6166,86.5133,86.6166,19610.0
2017-04-18 15:50:00,117.37,117.38,117.09,117.1,89837.0,86.6018,86.6092,86.3952,86.4026,89837.0
2017-04-19 09:30:00,117.6,117.81,117.13,117.55,20199.0,86.7715,86.9265,86.4247,86.7346,20199.0
2017-04-19 09:40:00,117.57,117.59,117.36,117.59,12748.0,86.7494,86.7641,86.5944,86.7641,12748.0
2017-04-19 09:50:00,117.54,118.03,117.54,117.95,13096.0,86.7273,87.0888,86.7273,87.0298,13096.0
2017-04-19 10:00:00,117.92,117.92,117.6,117.73,8300.0,87.0076,87.0076,86.7715,86.8674,8300.0
2017-04-19 10:10:00,117.78,117.87,117.65,117.71,15061.0,86.9043,86.9707,86.8084,86.8527,15061.0
2017-04-19 10:20:00,117.69,117.69,117.5,117.61,8407.0,86.8379,86.8379,86.6977,86.7789,8407.0
2017-04-19 10:30:00,117.57,117.66,117.46,117.63,20398.0,86.7494,86.8158,86.6682,86.7937,20398.0
2017-04-19 10:40:00,117.64,117.66,117.56,117.58,12779.0,86.801,86.8158,86.742,86.7568,12779.0
2017-04-19 10:50:00,117.49,117.61,117.47,117.6,9718.0,86.6904,86.7789,86.6756,86.7715,9718.0
2017-04-19 11:00:00,117.61,117.63,117.43,117.5,25624.0,86.7789,86.7937,86.6461,86.6977,25624.0
2017-04-19 11:10:00,117.44,117.55,117.44,117.5,13232.0,86.6535,86.7346,86.6535,86.6977,13232.0
2017-04-19 11:20:00,117.53,117.62,117.53,117.6,7810.0,86.7199,86.7863,86.7199,86.7715,7810.0
2017-04-19 11:30:00,117.57,117.63,117.55,117.57,7887.0,86.7494,86.7937,86.7346,86.7494,7887.0
2017-04-19 11:40:00,117.6,117.68,117.59,117.65,6170.0,86.7715,86.8306,86.7641,86.8084,6170.0
2017-04-19 11:50:00,117.67,117.75,117.66,117.67,17333.0,86.8232,86.8822,86.8158,86.8232,17333.0
2017-04-19 12:00:00,117.66,117.73,117.49,117.58,15128.0,86.8158,86.8674,86.6904,86.7568,15128.0
2017-04-19 12:10:00,117.58,117.61,117.47,117.55,16978.0,86.7568,86.7789,86.6756,86.7346,16978.0
2017-04-19 12:20:00,117.54,117.66,117.52,117.58,15858.0,86.7273,86.8158,86.7125,86.7568,15858.0
2017-04-19 12:30:00,117.55,117.69,117.54,117.61,25586.0,86.7346,86.8379,86.7273,86.7789,25586.0
2017-04-19 12:40:00,117.63,117.67,117.59,117.65,8726.0,86.7937,86.8232,86.7641,86.8084,8726.0
2017-04-19 12:50:00,117.64,117.72,117.64,117.69,7872.0,86.801,86.8601,86.801,86.8379,7872.0
2017-04-19 13:00:00,117.62,117.66,117.45,117.48,6414.0,86.7863,86.8158,86.6609,86.683,6414.0
2017-04-19 13:10:00,117.51,117.58,117.42,117.55,9551.0,86.7051,86.7568,86.6387,86.7346,9551.0
2017-04-19 13:20:00,117.57,117.69,117.57,117.69,10782.0,86.7494,86.8379,86.7494,86.8379,10782.0
2017-04-19 13:30:00,117.65,117.74,117.58,117.67,7049.0,86.8084,86.8748,86.7568,86.8232,7049.0
2017-04-19 13:40:00,117.68,117.7,117.56,117.64,9485.0,86.8306,86.8453,86.742,86.801,9485.0
2017-04-19 13:50:00,117.68,117.76,117.64,117.74,18101.0,86.8306,86.8896,86.801,86.8748,18101.0
2017-04-19 14:00:00,117.72,117.82,117.58,117.64,9631.0,86.8601,86.9339,86.7568,86.801,9631.0
2017-04-19 14:10:00,117.63,117.71,117.57,117.65,20333.0,86.7937,86.8527,86.7494,86.8084,20333.0
2017-04-19 14:20:00,117.63,117.75,117.61,117.75,15683.0,86.7937,86.8822,86.7789,86.8822,15683.0
2017-04-19 14:30:00,117.73,117.79,117.7,117.76,14345.0,86.8674,86.9117,86.8453,86.8896,14345.0
2017-04-19 14:40:00,117.77,117.78,117.64,117.7,18390.0,86.897,86.9043,86.801,86.8453,18390.0
2017-04-19 14:50:00,117.71,117.73,117.46,117.48,18539.0,86.8527,86.8674,86.6682,86.683,18539.0
2017-04-19 15:00:00,117.48,117.54,117.36,117.47,19039.0,86.683,86.7273,86.5944,86.6756,19039.0
2017-04-19 15:10:00,117.49,117.51,117.4,117.44,16157.0,86.6904,86.7051,86.624,86.6535,16157.0
2017-04-19 15:20:00,117.45,117.45,117.12,117.13,18375.0,86.6609,86.6609,86.4174,86.4247,18375.0
2017-04-19 15:30:00,117.14,117.22,117.07,117.17,30510.0,86.4321,86.4911,86.3805,86.4543,30510.0
2017-04-19 15:40:00,117.16,117.2,116.99,117.13,29023.0,86.4469,86.4764,86.3214,86.4247,29023.0
2017-04-19 15:50:00,117.13,117.24,117.02,117.17,63160.0,86.4247,86.5059,86.3436,86.4543,63160.0
2017-04-20 09:30:00,117.89,118.09,117.38,117.38,29360.0,86.9855,87.1331,86.6092,86.6092,29360.0
2017-04-20 09:40:00,117.44,117.48,117.2,117.26,17504.0,86.6535,86.683,86.4764,86.5207,17504.0
2017-04-20 09:50:00,117.26,117.45,117.2,117.27,19957.0,86.5207,86.6609,86.4764,86.528,19957.0
2017-04-20 10:00:00,117.3,117.41,117.17,117.32,11470.0,86.5502,86.6313,86.4543,86.5649,11470.0
2017-04-20 10:10:00,117.33,117.62,117.33,117.57,10687.0,86.5723,86.7863,86.5723,86.7494,10687.0
2017-04-20 10:20:00,117.59,117.68,117.55,117.6,8846.0,86.7641,86.8306,86.7346,86.7715,8846.0
2017-04-20 10:30:00,117.66,117.71,117.52,117.61,2800.0,86.8158,86.8527,86.7125,86.7789,2800.0
2017-04-20 10:40:00,117.58,117.8,117.57,117.77,3804.0,86.7568,86.9191,86.7494,86.897,3804.0
2017-04-20 10:50:00,117.71,117.92,117.71,117.78,8004.0,86.8527,87.0076,86.8527,86.9043,8004.0
2017-04-20 11:00:00,117.78,117.78,117.66,117.73,6232.0,86.9043,86.9043,86.8158,86.8674,6232.0
2017-04-20 11:10:00,117.77,117.81,117.6,117.69,3301.0,86.897,86.9265,86.7715,86.8379,3301.0
2017-04-20 11:20:00,117.66,117.84,117.64,117.76,5357.0,86.8158,86.9486,86.801,86.8896,5357.0
2017-04-20 11:30:00,117.77,117.89,117.74,117.84,2901.0,86.897,86.9855,86.8748,86.9486,2901.0
2017-04-20 11:40:00,117.87,117.89,117.74,117.85,6483.0,86.9707,86.9855,86.8748,86.956,6483.0
2017-04-20 11:50:00,117.85,117.92,117.79,117.82,9660.0,86.956,87.0076,86.9117,86.9339,9660.0
2017-04-20 12:00:00,117.85,117.95,117.79,117.94,15775.0,86.956,87.0298,86.9117,87.0224,15775.0
2017-04-20 12:10:00,117.98,118.17,117.97,118.17,35828.0,87.0519,87.1921,87.0445,87.1921,35828.0
2017-04-20 12:20:00,118.17,118.26,118.09,118.09,23978.0,87.1921,87.2585,87.1331,87.1331,23978.0
2017-04-20 12:30:00,118.1,118.2,118.05,118.14,13629.0,87.1405,87.2142,87.1036,87.17,13629.0
2017-04-20 12:40:00,118.12,118.39,118.12,118.34,9146.0,87.1552,87.3544,87.1552,87.3175,9146.0
2017-04-20 12:50:00,118.36,118.39,118.29,118.33,11930.0,87.3323,87.3544,87.2806,87.3102,11930.0
2017-04-20 13:00:00,118.34,118.49,118.34,118.43,14670.0,87.3175,87.4282,87.3175,87.3839,14670.0
2017-04-20 13:10:00,118.45,118.48,118.38,118.38,10117.0,87.3987,87.4208,87.3471,87.3471,10117.0
2017-04-20 13:20:00,118.39,118.45,118.32,118.41,8921.0,87.3544,87.3987,87.3028,87.3692,8921.0
2017-04-20 13:30:00,118.39,118.53,118.39,118.52,16929.0,87.3544,87.4577,87.3544,87.4504,16929.0
2017-04-20 13:40:00,118.51,118.57,118.48,118.54,14451.0,87.443,87.4872,87.4208,87.4651,14451.0
2017-04-20 13:50:00,118.56,118.79,118.56,118.68,15498.0,87.4799,87.6496,87.4799,87.5684,15498.0
2017-04-20 14:00:00,118.71,118.75,118.52,118.52,11249.0,87.5905,87.6201,87.4504,87.4504,11249.0
2017-04-20 14:10:00,118.57,118.64,118.5,118.63,6311.0,87.4872,87.5389,87.4356,87.5315,6311.0
2017-04-20 14:20:00,118.57,118.73,118.56,118.7,13750.0,87.4872,87.6053,87.4799,87.5832,13750.0
2017-04-20 14:30:00,118.75,118.93,118.65,118.87,15733.0,87.6201,87.7529,87.5463,87.7086,15733.0
2017-04-20 14:40:00,118.85,119.0,118.8,118.97,47454.0,87.6938,87.8045,87.657,87.7824,47454.0
2017-04-20 14:50:00,118.95,119.04,118.91,118.96,29066.0,87.7676,87.834,87.7381,87.775,29066.0
2017-04-20 15:00:00,118.95,119.1,118.84,119.07,29883.0,87.7676,87.8783,87.6865,87.8562,29883.0
2017-04-20 15:10:00,119.08,119.17,119.02,119.07,32860.0,87.8636,87.93,87.8193,87.8562,32860.0
2017-04-20 15:20:00,119.07,119.09,118.93,119.09,32863.0,87.8562,87.8709,87.7529,87.8709,32863.0
2017-04-20 15:30:00,119.09,119.14,119.01,119.13,34806.0,87.8709,87.9078,87.8119,87.9004,34806.0
2017-04-20 15:40:00,119.13,119.27,119.11,119.18,64183.0,87.9004,88.0037,87.8857,87.9373,64183.0
2017-04-20 15:50:00,119.19,119.24,119.1,119.11,106671.0,87.9447,87.9816,87.8783,87.8857,106671.0
2017-04-21 09:30:00,119.0,119.06,118.57,118.76,108117.0,87.8045,87.8488,87.4872,87.6274,108117.0
2017-04-21 09:40:00,118.82,119.3,118.73,119.25,39650.0,87.6717,88.0259,87.6053,87.989,39650.0
2017-04-21 09:50:00,119.24,119.3,119.02,119.05,27186.0,87.9816,88.0259,87.8193,87.8414,27186.0
2017-04-21 10:00:00,119.05,119.41,119.05,119.24,30762.0,87.8414,88.107,87.8414,87.9816,30762.0
2017-04-21 10:10:00,119.21,119.45,119.19,119.43,9225.0,87.9595,88.1366,87.9447,88.1218,9225.0
2017-04-21 10:20:00,119.48,119.5,119.29,119.36,22359.0,88.1587,88.1734,88.0185,88.0701,22359.0
2017-04-21 10:30:00,119.37,119.37,119.19,119.29,21470.0,88.0775,88.0775,87.9447,88.0185,21470.0
2017-04-21 10:40:00,119.29,119.45,119.25,119.27,21750.0,88.0185,88.1366,87.989,88.0037,21750.0
2017-04-21 10:50:00,119.3,119.39,119.26,119.35,9612.0,88.0259,88.0923,87.9964,88.0628,9612.0
2017-04-21 11:00:00,119.34,119.36,119.13,119.21,35608.0,88.0554,88.0701,87.9004,87.9595,35608.0
2017-04-21 11:10:00,119.22,119.4,119.13,119.36,18757.0,87.9669,88.0997,87.9004,88.0701,18757.0
2017-04-21 11:20:00,119.36,119.36,119.15,119.26,13365.0,88.0701,88.0701,87.9152,87.9964,13365.0
2017-04-21 11:30:00,119.28,119.41,119.2,119.2,10878.0,88.0111,88.107,87.9521,87.9521,10878.0
2017-04-21 11:40:00,119.2,119.4,119.14,119.34,14187.0,87.9521,88.0997,87.9078,88.0554,14187.0
2017-04-21 11:50:00,119.36,119.44,119.32,119.43,12666.0,88.0701,88.1292,88.0406,88.1218,12666.0
2017-04-21 12:00:00,119.42,119.46,119.21,119.24,16410.0,88.1144,88.1439,87.9595,87.9816,16410.0
2017-04-21 12:10:00,119.23,119.28,119.1,119.22,12755.0,87.9742,88.0111,87.8783,87.9669,12755.0
2017-04-21 12:20:00,119.2,119.24,119.13,119.17,23414.0,87.9521,87.9816,87.9004,87.93,23414.0
2017-04-21 12:30:00,119.15,119.22,119.09,119.21,9317.0,87.9152,87.9669,87.8709,87.9595,9317.0
2017-04-21 12:40:00,119.22,119.22,119.01,119.01,11429.0,87.9669,87.9669,87.8119,87.8119,11429.0
2017-04-21 12:50:00,119.0,119.05,118.76,118.78,14002.0,87.8045,87.8414,87.6274,87.6422,14002.0
2017-04-21 13:00:00,118.76,118.83,118.66,118.71,7995.0,87.6274,87.6791,87.5537,87.5905,7995.0
2017-04-21 13:10:00,118.64,118.64,118.34,118.34,6638.0,87.5389,87.5389,87.3175,87.3175,6638.0
2017-04-21 13:20:00,118.33,118.56,118.3,118.56,7586.0,87.3102,87.4799,87.288,87.4799,7586.0
2017-04-21 13:30:00,118.55,118.59,118.42,118.48,7530.0,87.4725,87.502,87.3766,87.4208,7530.0
2017-04-21 13:40:00,118.48,118.66,118.42,118.59,10592.0,87.4208,87.5537,87.3766,87.502,10592.0
2017-04-21 13:50:00,118.58,119.09,118.58,119.04,25893.0,87.4946,87.8709,87.4946,87.834,25893.0
2017-04-21 14:00:00,119.04,119.14,119.01,119.12,13323.0,87.834,87.9078,87.8119,87.8931,13323.0
2017-04-21 14:10:00,119.13,119.2,119.07,119.08,10321.0,87.9004,87.9521,87.8562,87.8636,10321.0
2017-04-21 14:20:00,119.07,119.41,119.05,119.35,8448.0,87.8562,88.107,87.8414,88.0628,8448.0
2017-04-21 14:30:00,119.35,119.41,119.29,119.4,14811.0,88.0628,88.107,88.0185,88.0997,14811.0
2017-04-21 14:40:00,119.37,119.4,119.23,119.24,14586.0,88.0775,88.0997,87.9742,87.9816,14586.0
2017-04-21 14:50:00,119.24,119.27,119.12,119.23,7215.0,87.9816,88.0037,87.8931,87.9742,7215.0
2017-04-21 15:00:00,119.27,119.28,118.98,119.01,19215.0,88.0037,88.0111,87.7898,87.8119,19215.0
2017-04-21 15:10:00,119.03,119.03,118.92,118.98,21372.0,87.8267,87.8267,87.7455,87.7898,21372.0
2017-04-21 15:20:00,118.96,119.01,118.89,118.99,15219.0,87.775,87.8119,87.7234,87.7971,15219.0
2017-04-21 15:30:00,119.0,119.13,118.96,119.11,35777.0,87.8045,87.9004,87.775,87.8857,35777.0
2017-04-21 15:40:00,119.11,119.22,119.08,119.15,37298.0,87.8857,87.9669,87.8636,87.9152,37298.0
2017-04-21 15:50:00,119.15,119.15,118.72,118.77,157663.0,87.9152,87.9152,87.5979,87.6348,157663.0
2017-04-24 09:30:00,120.92,120.92,119.63,120.14,42585.0,89.2212,89.2212,88.2694,88.6457,42585.0
2017-04-24 09:40:00,120.14,120.44,120.13,120.41,30274.0,88.6457,88.867,88.6383,88.8449,30274.0
2017-04-24 09:50:00,120.45,120.49,120.06,120.44,24122.0,88.8744,88.9039,88.5866,88.867,24122.0
2017-04-24 10:00:00,120.4,120.79,120.4,120.42,27132.0,88.8375,89.1253,88.8375,88.8523,27132.0
2017-04-24 10:10:00,120.35,120.57,120.25,120.27,12082.0,88.8006,88.963,88.7268,88.7416,12082.0
2017-04-24 10:20:00,120.28,120.5,120.26,120.47,16995.0,88.749,88.9113,88.7342,88.8892,16995.0
2017-04-24 10:30:00,120.42,120.43,120.05,120.1,7777.0,88.8523,88.8597,88.5793,88.6162,7777.0
2017-04-24 10:40:00,120.11,120.24,120.1,120.22,8301.0,88.6235,88.7195,88.6162,88.7047,8301.0
2017-04-24 10:50:00,120.24,120.39,120.19,120.25,14836.0,88.7195,88.8301,88.6826,88.7268,14836.0
2017-04-24 11:00:00,120.23,120.3,120.14,120.14,14108.0,88.7121,88.7637,88.6457,88.6457,14108.0
2017-04-24 11:10:00,120.14,120.24,119.92,119.95,17778.0,88.6457,88.7195,88.4833,88.5055,17778.0
2017-04-24 11:20:00,119.9,119.95,119.71,119.74,13740.0,88.4686,88.5055,88.3284,88.3505,13740.0
2017-04-24 11:30:00,119.72,119.93,119.64,119.81,33248.0,88.3358,88.4907,88.2767,88.4022,33248.0
2017-04-24 11:40:00,119.84,119.84,119.62,119.71,10175.0,88.4243,88.4243,88.262,88.3284,10175.0
2017-04-24 11:50:00,119.73,119.75,119.52,119.52,10875.0,88.3432,88.3579,88.1882,88.1882,10875.0
2017-04-24 12:00:00,119.48,119.66,119.45,119.52,8142.0,88.1587,88.2915,88.1366,88.1882,8142.0
2017-04-24 12:10:00,119.54,119.66,119.48,119.66,8225.0,88.203,88.2915,88.1587,88.2915,8225.0
2017-04-24 12:20:00,119.66,119.71,119.56,119.65,6156.0,88.2915,88.3284,88.2177,88.2841,6156.0
2017-04-24 12:30:00,119.64,119.68,119.52,119.64,6614.0,88.2767,88.3063,88.1882,88.2767,6614.0
2017-04-24 12:40:00,119.62,119.66,119.5,119.53,6593.0,88.262,88.2915,88.1734,88.1956,6593.0
2017-04-24 12:50:00,119.57,119.62,119.44,119.51,6469.0,88.2251,88.262,88.1292,88.1808,6469.0
2017-04-24 13:00:00,119.49,119.58,119.48,119.48,16438.0,88.1661,88.2325,88.1587,88.1587,16438.0
2017-04-24 13:10:00,119.48,119.68,119.48,119.68,14638.0,88.1587,88.3063,88.1587,88.3063,14638.0
2017-04-24 13:20:00,119.66,119.89,119.65,119.84,8054.0,88.2915,88.4612,88.2841,88.4243,8054.0
2017-04-24 13:30:00,119.86,119.86,119.59,119.7,10893.0,88.4391,88.4391,88.2399,88.321,10893.0
2017-04-24 13:40:00,119.68,119.68,119.57,119.6,9300.0,88.3063,88.3063,88.2251,88.2472,9300.0
2017-04-24 13:50:00,119.66,119.76,119.6,119.63,7499.0,88.2915,88.3653,88.2472,88.2694,7499.0
2017-04-24 14:00:00,119.69,119.75,119.58,119.66,5122.0,88.3136,88.3579,88.2325,88.2915,5122.0
2017-04-24 14:10:00,119.68,119.69,119.51,119.6,16886.0,88.3063,88.3136,88.1808,88.2472,16886.0
2017-04-24 14:20:00,119.57,119.73,119.56,119.73,8134.0,88.2251,88.3432,88.2177,88.3432,8134.0
2017-04-24 14:30:00,119.74,119.8,119.61,119.71,11609.0,88.3505,88.3948,88.2546,88.3284,11609.0
2017-04-24 14:40:00,119.73,119.76,119.62,119.69,7775.0,88.3432,88.3653,88.262,88.3136,7775.0
2017-04-24 14:50:00,119.72,119.77,119.48,119.55,23537.0,88.3358,88.3727,88.1587,88.2103,23537.0
2017-04-24 15:00:00,119.55,119.79,119.54,119.78,19454.0,88.2103,88.3874,88.203,88.38,19454.0
2017-04-24 15:10:00,119.74,119.82,119.7,119.74,15632.0,88.3505,88.4096,88.321,88.3505,15632.0
2017-04-24 15:20:00,119.74,119.81,119.67,119.67,9676.0,88.3505,88.4022,88.2989,88.2989,9676.0
2017-04-24 15:30:00,119.7,119.73,119.52,119.62,27443.0,88.321,88.3432,88.1882,88.262,27443.0
2017-04-24 15:40:00,119.62,119.63,119.47,119.47,29781.0,88.262,88.2694,88.1513,88.1513,29781.0
2017-04-24 15:50:00,119.48,119.8,119.48,119.76,124055.0,88.1587,88.3948,88.1587,88.3653,124055.0
2017-04-25 09:30:00,120.16,120.67,119.96,120.5,34983.0,88.6604,89.0367,88.5129,88.9113,34983.0
2017-04-25 09:40:00,120.53,120.69,120.42,120.47,14665.0,88.9334,89.0515,88.8523,88.8892,14665.0
2017-04-25 09:50:00,120.48,120.58,120.4,120.52,26031.0,88.8965,88.9703,88.8375,88.9261,26031.0
2017-04-25 10:00:00,120.49,120.6,120.3,120.48,25309.0,88.9039,88.9851,88.7637,88.8965,25309.0
2017-04-25 10:10:00,120.51,120.55,120.29,120.35,15211.0,88.9187,88.9482,88.7564,88.8006,15211.0
2017-04-25 10:20:00,120.35,120.35,120.01,120.02,37890.0,88.8006,88.8006,88.5498,88.5571,37890.0
2017-04-25 10:30:00,120.05,120.05,119.84,119.84,32840.0,88.5793,88.5793,88.4243,88.4243,32840.0
2017-04-25 10:40:00,119.82,119.84,119.42,119.54,52986.0,88.4096,88.4243,88.1144,88.203,52986.0
2017-04-25 10:50:00,119.54,119.92,119.52,119.87,20266.0,88.203,88.4833,88.1882,88.4465,20266.0
2017-04-25 11:00:00,119.84,119.9,119.56,119.59,26132.0,88.4243,88.4686,88.2177,88.2399,26132.0
2017-04-25 11:10:00,119.61,119.72,119.51,119.72,16104.0,88.2546,88.3358,88.1808,88.3358,16104.0
2017-04-25 11:20:00,119.76,119.83,119.66,119.79,43172.0,88.3653,88.4169,88.2915,88.3874,43172.0
2017-04-25 11:30:00,119.82,120.03,119.66,119.73,32794.0,88.4096,88.5645,88.2915,88.3432,32794.0
2017-04-25 11:40:00,119.73,119.83,119.69,119.82,37208.0,88.3432,88.4169,88.3136,88.4096,37208.0
2017-04-25 11:50:00,119.83,119.98,119.8,119.98,10920.0,88.4169,88.5276,88.3948,88.5276,10920.0
2017-04-25 12:00:00,119.97,119.98,119.84,119.87,80814.0,88.5202,88.5276,88.4243,88.4465,80814.0
2017-04-25 12:10:00,119.85,119.94,119.77,119.88,10151.0,88.4317,88.4981,88.3727,88.4538,10151.0
2017-04-25 12:20:00,119.92,119.92,119.86,119.89,9454.0,88.4833,88.4833,88.4391,88.4612,9454.0
2017-04-25 12:30:00,119.86,119.86,119.64,119.73,28730.0,88.4391,88.4391,88.2767,88.3432,28730.0
2017-04-25 12:40:00,119.72,119.82,119.69,119.74,34541.0,88.3358,88.4096,88.3136,88.3505,34541.0
2017-04-25 12:50:00,119.74,119.8,119.51,119.54,41511.0,88.3505,88.3948,88.1808,88.203,41511.0
2017-04-25 13:00:00,119.54,119.6,119.51,119.57,13407.0,88.203,88.2472,88.1808,88.2251,13407.0
2017-04-25 13:10:00,119.57,119.6,119.53,119.57,10982.0,88.2251,88.2472,88.1956,88.2251,10982.0
2017-04-25 13:20:00,119.57,119.61,119.49,119.56,17397.0,88.2251,88.2546,88.1661,88.2177,17397.0
2017-04-25 13:30:00,119.57,119.58,119.51,119.54,15614.0,88.2251,88.2325,88.1808,88.203,15614.0
2017-04-25 13:40:00,119.55,119.63,119.53,119.59,11446.0,88.2103,88.2694,88.1956,88.2399,11446.0
2017-04-25 13:50:00,119.58,119.6,119.53,119.56,13977.0,88.2325,88.2472,88.1956,88.2177,13977.0
2017-04-25 14:00:00,119.57,119.64,119.49,119.62,35918.0,88.2251,88.2767,88.1661,88.262,35918.0
2017-04-25 14:10:00,119.63,119.65,119.56,119.6,14789.0,88.2694,88.2841,88.2177,88.2472,14789.0
2017-04-25 14:20:00,119.57,119.67,119.57,119.62,43098.0,88.2251,88.2989,88.2251,88.262,43098.0
2017-04-25 14:30:00,119.61,119.69,119.6,119.68,25507.0,88.2546,88.3136,88.2472,88.3063,25507.0
2017-04-25 14:40:00,119.67,119.78,119.66,119.71,13742.0,88.2989,88.38,88.2915,88.3284,13742.0
2017-04-25 14:50:00,119.7,119.7,119.57,119.58,51007.0,88.321,88.321,88.2251,88.2325,51007.0
2017-04-25 15:00:00,119.59,119.7,119.57,119.67,26139.0,88.2399,88.321,88.2251,88.2989,26139.0
2017-04-25 15:10:00,119.65,119.67,119.55,119.63,12942.0,88.2841,88.2989,88.2103,88.2694,12942.0
2017-04-25 15:20:00,119.63,119.67,119.61,119.66,14170.0,88.2694,88.2989,88.2546,88.2915,14170.0
2017-04-25 15:30:00,119.66,119.87,119.66,119.75,51895.0,88.2915,88.4465,88.2915,88.3579,51895.0
2017-04-25 15:40:00,119.75,119.84,119.73,119.83,42002.0,88.3579,88.4243,88.3432,88.4169,42002.0
2017-04-25 15:50:00,119.84,120.01,119.7,119.93,116277.0,88.4243,88.5498,88.321,88.4907,116277.0
2017-04-26 09:30:00,120.0,120.2,119.48,119.5,21121.0,88.5424,88.6899,88.1587,88.1734,21121.0
2017-04-26 09:40:00,119.59,119.76,119.56,119.72,13889.0,88.2399,88.3653,88.2177,88.3358,13889.0
2017-04-26 09:50:00,119.75,119.77,119.42,119.48,18160.0,88.3579,88.3727,88.1144,88.1587,18160.0
2017-04-26 10:00:00,119.44,119.47,119.29,119.42,26863.0,88.1292,88.1513,88.0185,88.1144,26863.0
2017-04-26 10:10:00,119.4,119.64,119.39,119.51,23569.0,88.0997,88.2767,88.0923,88.1808,23569.0
2017-04-26 10:20:00,119.56,119.59,119.48,119.55,16053.0,88.2177,88.2399,88.1587,88.2103,16053.0
2017-04-26 10:30:00,119.54,119.55,119.4,119.47,64863.0,88.203,88.2103,88.0997,88.1513,64863.0
2017-04-26 10:40:00,119.48,119.5,119.35,119.46,29538.0,88.1587,88.1734,88.0628,88.1439,29538.0
2017-04-26 10:50:00,119.48,119.69,119.48,119.6,10800.0,88.1587,88.3136,88.1587,88.2472,10800.0
2017-04-26 11:00:00,119.58,119.59,119.5,119.58,9856.0,88.2325,88.2399,88.1734,88.2325,9856.0
2017-04-26 11:10:00,119.57,119.82,119.57,119.82,14108.0,88.2251,88.4096,88.2251,88.4096,14108.0
2017-04-26 11:20:00,119.85,120.25,119.83,120.07,17704.0,88.4317,88.7268,88.4169,88.594,17704.0
2017-04-26 11:30:00,120.08,120.21,120.02,120.17,15666.0,88.6014,88.6973,88.5571,88.6678,15666.0
2017-04-26 11:40:00,120.17,120.2,119.86,119.86,18832.0,88.6678,88.6899,88.4391,88.4391,18832.0
2017-04-26 11:50:00,119.84,120.11,119.84,120.11,6045.0,88.4243,88.6235,88.4243,88.6235,6045.0
2017-04-26 12:00:00,120.05,120.1,119.95,120.07,8948.0,88.5793,88.6162,88.5055,88.594,8948.0
2017-04-26 12:10:00,120.09,120.37,120.09,120.31,14364.0,88.6088,88.8154,88.6088,88.7711,14364.0
2017-04-26 12:20:00,120.32,120.32,120.2,120.2,23376.0,88.7785,88.7785,88.6899,88.6899,23376.0
2017-04-26 12:30:00,120.2,120.32,120.16,120.22,11591.0,88.6899,88.7785,88.6604,88.7047,11591.0
2017-04-26 12:40:00,120.24,120.34,120.18,120.24,9373.0,88.7195,88.7932,88.6752,88.7195,9373.0
2017-04-26 12:50:00,120.26,120.48,120.26,120.41,12738.0,88.7342,88.8965,88.7342,88.8449,12738.0
2017-04-26 13:00:00,120.43,120.6,120.42,120.59,16363.0,88.8597,88.9851,88.8523,88.9777,16363.0
2017-04-26 13:10:00,120.6,120.67,120.58,120.66,11037.0,88.9851,89.0367,88.9703,89.0294,11037.0
2017-04-26 13:20:00,120.68,120.73,120.47,120.47,9308.0,89.0441,89.081,88.8892,88.8892,9308.0
2017-04-26 13:30:00,120.48,120.49,120.33,120.46,10542.0,88.8965,88.9039,88.7859,88.8818,10542.0
2017-04-26 13:40:00,120.46,120.51,120.27,120.29,23765.0,88.8818,88.9187,88.7416,88.7564,23765.0
2017-04-26 13:50:00,120.31,120.44,120.12,120.12,11194.0,88.7711,88.867,88.6309,88.6309,11194.0
2017-04-26 14:00:00,120.17,120.17,120.0,120.08,15644.0,88.6678,88.6678,88.5424,88.6014,15644.0
2017-04-26 14:10:00,120.11,120.35,120.08,120.22,19379.0,88.6235,88.8006,88.6014,88.7047,19379.0
2017-04-26 14:20:00,120.3,120.33,120.19,120.26,19808.0,88.7637,88.7859,88.6826,88.7342,19808.0
2017-04-26 14:30:00,120.31,120.39,120.22,120.23,11227.0,88.7711,88.8301,88.7047,88.7121,11227.0
2017-04-26 14:40:00,120.24,120.35,120.21,120.28,10886.0,88.7195,88.8006,88.6973,88.749,10886.0
2017-04-26 14:50:00,120.28,120.33,120.12,120.14,20221.0,88.749,88.7859,88.6309,88.6457,20221.0
2017-04-26 15:00:00,120.15,120.34,120.13,120.3,19883.0,88.6531,88.7932,88.6383,88.7637,19883.0
2017-04-26 15:10:00,120.29,120.34,120.21,120.26,17621.0,88.7564,88.7932,88.6973,88.7342,17621.0
2017-04-26 15:20:00,120.27,120.42,120.27,120.39,32621.0,88.7416,88.8523,88.7416,88.8301,32621.0
2017-04-26 15:30:00,120.39,120.5,120.02,120.02,59415.0,88.8301,88.9113,88.5571,88.5571,59415.0
2017-04-26 15:40:00,120.01,120.23,120.01,120.11,68520.0,88.5498,88.7121,88.5498,88.6235,68520.0
2017-04-26 15:50:00,120.13,120.29,119.92,120.12,173852.0,88.6383,88.7564,88.4833,88.6309,173852.0
2017-04-27 09:30:00,118.25,118.25,115.86,116.49,157648.0,87.2511,87.2511,85.4877,85.9525,157648.0
2017-04-27 09:40:00,116.44,116.55,115.94,115.97,222917.0,85.9156,85.9968,85.5467,85.5688,222917.0
2017-04-27 09:50:00,115.95,116.01,115.0,115.43,263035.0,85.5541,85.5983,84.8531,85.1704,263035.0
2017-04-27 10:00:00,115.43,115.59,115.15,115.3,99661.0,85.1704,85.2884,84.9638,85.0745,99661.0
2017-04-27 10:10:00,115.3,115.86,115.28,115.73,101374.0,85.0745,85.4877,85.0597,85.3917,101374.0
2017-04-27 10:20:00,115.74,115.79,115.53,115.54,79767.0,85.3991,85.436,85.2442,85.2516,79767.0
2017-04-27 10:30:00,115.54,115.78,115.44,115.72,52350.0,85.2516,85.4286,85.1778,85.3844,52350.0
2017-04-27 10:40:00,115.7,115.72,115.22,115.24,57312.0,85.3696,85.3844,85.0154,85.0302,57312.0
2017-04-27 10:50:00,115.25,115.41,114.99,115.25,118559.0,85.0376,85.1556,84.8457,85.0376,118559.0
2017-04-27 11:00:00,115.24,115.91,115.16,115.91,70289.0,85.0302,85.5246,84.9712,85.5246,70289.0
2017-04-27 11:10:00,115.9,115.98,115.39,115.56,66791.0,85.5172,85.5762,85.1409,85.2663,66791.0
2017-04-27 11:20:00,115.49,115.71,115.31,115.34,75208.0,85.2147,85.377,85.0818,85.104,75208.0
2017-04-27 11:30:00,115.33,115.49,115.01,115.4,91377.0,85.0966,85.2147,84.8605,85.1483,91377.0
2017-04-27 11:40:00,115.39,115.53,115.31,115.37,42055.0,85.1409,85.2442,85.0818,85.1261,42055.0
2017-04-27 11:50:00,115.35,115.37,115.02,115.24,107173.0,85.1114,85.1261,84.8679,85.0302,107173.0
2017-04-27 12:00:00,115.26,115.29,114.94,115.06,247281.0,85.045,85.0671,84.8088,84.8974,247281.0
2017-04-27 12:10:00,115.08,115.08,114.87,114.95,33344.0,84.9121,84.9121,84.7572,84.8162,33344.0
2017-04-27 12:20:00,114.92,115.0,114.81,114.84,45809.0,84.7941,84.8531,84.7129,84.7351,45809.0
2017-04-27 12:30:00,114.84,115.33,114.84,115.05,33571.0,84.7351,85.0966,84.7351,84.89,33571.0
2017-04-27 12:40:00,115.04,115.15,114.9,114.91,80861.0,84.8826,84.9638,84.7793,84.7867,80861.0
2017-04-27 12:50:00,114.92,115.16,114.91,115.06,43333.0,84.7941,84.9712,84.7867,84.8974,43333.0
2017-04-27 13:00:00,115.08,115.13,114.97,115.1,126214.0,84.9121,84.949,84.831,84.9269,126214.0
2017-04-27 13:10:00,115.08,115.1,115.0,115.04,27265.0,84.9121,84.9269,84.8531,84.8826,27265.0
2017-04-27 13:20:00,115.05,115.15,114.95,115.05,46650.0,84.89,84.9638,84.8162,84.89,46650.0
2017-04-27 13:30:00,115.04,115.13,114.9,114.93,96912.0,84.8826,84.949,84.7793,84.8015,96912.0
2017-04-27 13:40:00,114.92,115.06,114.9,114.95,42400.0,84.7941,84.8974,84.7793,84.8162,42400.0
2017-04-27 13:50:00,114.95,115.13,114.95,115.06,34678.0,84.8162,84.949,84.8162,84.8974,34678.0
2017-04-27 14:00:00,115.04,115.07,114.94,114.98,51430.0,84.8826,84.9048,84.8088,84.8384,51430.0
2017-04-27 14:10:00,114.97,115.08,114.96,115.02,45345.0,84.831,84.9121,84.8236,84.8679,45345.0
2017-04-27 14:20:00,115.0,115.12,114.97,115.06,39117.0,84.8531,84.9417,84.831,84.8974,39117.0
2017-04-27 14:30:00,115.07,115.1,115.02,115.04,64185.0,84.9048,84.9269,84.8679,84.8826,64185.0
2017-04-27 14:40:00,115.04,115.08,114.98,115.0,106231.0,84.8826,84.9121,84.8384,84.8531,106231.0
2017-04-27 14:50:00,115.01,115.25,114.93,115.16,69995.0,84.8605,85.0376,84.8015,84.9712,69995.0
2017-04-27 15:00:00,115.16,115.16,114.95,115.06,112304.0,84.9712,84.9712,84.8162,84.8974,112304.0
2017-04-27 15:10:00,115.08,115.26,115.04,115.23,53041.0,84.9121,85.045,84.8826,85.0228,53041.0
2017-04-27 15:20:00,115.25,115.48,115.21,115.4,96234.0,85.0376,85.2073,85.0081,85.1483,96234.0
2017-04-27 15:30:00,115.42,115.42,115.27,115.29,111749.0,85.163,85.163,85.0523,85.0671,111749.0
2017-04-27 15:40:00,115.29,115.29,115.03,115.04,132960.0,85.0671,85.0671,84.8752,84.8826,132960.0
2017-04-27 15:50:00,115.04,115.31,114.99,115.12,416553.0,84.8826,85.0818,84.8457,84.9417,416553.0
2017-04-28 09:30:00,115.29,115.46,115.19,115.44,44775.0,85.0671,85.1925,84.9933,85.1778,44775.0
2017-04-28 09:40:00,115.42,115.75,115.11,115.75,46665.0,85.163,85.4065,84.9343,85.4065,46665.0
2017-04-28 09:50:00,115.72,116.12,115.71,116.09,84176.0,85.3844,85.6795,85.377,85.6574,84176.0
2017-04-28 10:00:00,116.08,116.08,115.78,115.85,34477.0,85.65,85.65,85.4286,85.4803,34477.0
2017-04-28 10:10:00,115.91,116.21,115.9,116.04,46408.0,85.5246,85.7459,85.5172,85.6205,46408.0
2017-04-28 10:20:00,116.05,116.1,115.73,116.08,45352.0,85.6279,85.6647,85.3917,85.65,45352.0
2017-04-28 10:30:00,116.09,116.1,115.82,116.0,28836.0,85.6574,85.6647,85.4581,85.591,28836.0
2017-04-28 10:40:00,116.0,116.15,115.97,115.99,79931.0,85.591,85.7016,85.5688,85.5836,79931.0
2017-04-28 10:50:00,115.94,116.08,115.82,115.95,18558.0,85.5467,85.65,85.4581,85.5541,18558.0
2017-04-28 11:00:00,115.92,116.24,115.92,116.13,32762.0,85.5319,85.768,85.5319,85.6869,32762.0
2017-04-28 11:10:00,116.09,116.18,115.98,116.16,25012.0,85.6574,85.7238,85.5762,85.709,25012.0
2017-04-28 11:20:00,116.13,116.26,115.94,116.15,23284.0,85.6869,85.7828,85.5467,85.7016,23284.0
2017-04-28 11:30:00,116.13,116.21,116.01,116.09,31867.0,85.6869,85.7459,85.5983,85.6574,31867.0
2017-04-28 11:40:00,116.09,116.09,115.78,115.84,32953.0,85.6574,85.6574,85.4286,85.4729,32953.0
2017-04-28 11:50:00,115.82,115.94,115.69,115.8,19629.0,85.4581,85.5467,85.3622,85.4434,19629.0
2017-04-28 12:00:00,115.84,115.86,115.72,115.77,14227.0,85.4729,85.4877,85.3844,85.4213,14227.0
2017-04-28 12:10:00,115.78,115.95,115.73,115.94,19574.0,85.4286,85.5541,85.3917,85.5467,19574.0
2017-04-28 12:20:00,115.93,116.06,115.87,115.99,33466.0,85.5393,85.6352,85.495,85.5836,33466.0
2017-04-28 12:30:00,115.98,116.08,115.97,115.97,17042.0,85.5762,85.65,85.5688,85.5688,17042.0
2017-04-28 12:40:00,115.98,116.15,115.97,116.03,21389.0,85.5762,85.7016,85.5688,85.6131,21389.0
2017-04-28 12:50:00,116.07,116.24,115.99,116.24,25577.0,85.6426,85.768,85.5836,85.768,25577.0
2017-04-28 13:00:00,116.22,116.26,116.06,116.06,20651.0,85.7533,85.7828,85.6352,85.6352,20651.0
2017-04-28 13:10:00,116.05,116.2,116.02,116.08,26634.0,85.6279,85.7385,85.6057,85.65,26634.0
2017-04-28 13:20:00,116.07,116.22,116.07,116.13,15704.0,85.6426,85.7533,85.6426,85.6869,15704.0
2017-04-28 13:30:00,116.14,116.14,115.99,116.04,19286.0,85.6943,85.6943,85.5836,85.6205,19286.0
2017-04-28 13:40:00,116.06,116.1,115.99,116.01,18803.0,85.6352,85.6647,85.5836,85.5983,18803.0
2017-04-28 13:50:00,116.04,116.06,115.96,116.05,33292.0,85.6205,85.6352,85.5614,85.6279,33292.0
2017-04-28 14:00:00,116.04,116.14,115.97,116.01,39019.0,85.6205,85.6943,85.5688,85.5983,39019.0
2017-04-28 14:10:00,116.01,116.15,115.99,116.15,35414.0,85.5983,85.7016,85.5836,85.7016,35414.0
2017-04-28 14:20:00,116.16,116.25,116.12,116.24,20055.0,85.709,85.7754,85.6795,85.768,20055.0
2017-04-28 14:30:00,116.23,116.25,116.08,116.17,23242.0,85.7607,85.7754,85.65,85.7164,23242.0
2017-04-28 14:40:00,116.18,116.22,116.03,116.06,16304.0,85.7238,85.7533,85.6131,85.6352,16304.0
2017-04-28 14:50:00,116.06,116.09,115.98,116.0,23929.0,85.6352,85.6574,85.5762,85.591,23929.0
2017-04-28 15:00:00,116.01,116.1,115.99,116.05,29167.0,85.5983,85.6647,85.5836,85.6279,29167.0
2017-04-28 15:10:00,116.08,116.34,116.05,116.22,47612.0,85.65,85.8418,85.6279,85.7533,47612.0
2017-04-28 15:20:00,116.2,116.22,116.12,116.16,25183.0,85.7385,85.7533,85.6795,85.709,25183.0
2017-04-28 15:30:00,116.16,116.3,116.06,116.06,45468.0,85.709,85.8123,85.6352,85.6352,45468.0
2017-04-28 15:40:00,116.08,116.1,115.97,116.08,60027.0,85.65,85.6647,85.5688,85.65,60027.0
2017-04-28 15:50:00,116.07,116.29,116.07,116.2,174123.0,85.6426,85.8049,85.6426,85.7385,174123.0
2017-05-01 09:30:00,116.55,116.59,116.13,116.33,17661.0,85.9968,86.0263,85.6869,85.8345,17661.0
2017-05-01 09:40:00,116.37,116.38,116.21,116.29,20459.0,85.864,85.8713,85.7459,85.8049,20459.0
2017-05-01 09:50:00,116.29,116.43,116.22,116.32,14039.0,85.8049,85.9082,85.7533,85.8271,14039.0
2017-05-01 10:00:00,116.25,116.36,116.23,116.25,15629.0,85.7754,85.8566,85.7607,85.7754,15629.0
2017-05-01 10:10:00,116.25,116.56,116.21,116.45,14698.0,85.7754,86.0042,85.7459,85.923,14698.0
2017-05-01 10:20:00,116.42,116.51,116.35,116.46,8502.0,85.9009,85.9673,85.8492,85.9304,8502.0
2017-05-01 10:30:00,116.47,116.61,116.47,116.53,7694.0,85.9378,86.0411,85.9378,85.982,7694.0
2017-05-01 10:40:00,116.53,116.64,116.47,116.6,10026.0,85.982,86.0632,85.9378,86.0337,10026.0
2017-05-01 10:50:00,116.62,116.66,116.5,116.62,13009.0,86.0484,86.0779,85.9599,86.0484,13009.0
2017-05-01 11:00:00,116.64,116.72,116.61,116.65,6525.0,86.0632,86.1222,86.0411,86.0706,6525.0
2017-05-01 11:10:00,116.65,116.7,116.59,116.66,7862.0,86.0706,86.1075,86.0263,86.0779,7862.0
2017-05-01 11:20:00,116.61,116.91,116.6,116.7,21163.0,86.0411,86.2624,86.0337,86.1075,21163.0
2017-05-01 11:30:00,116.7,116.73,116.61,116.71,8372.0,86.1075,86.1296,86.0411,86.1148,8372.0
2017-05-01 11:40:00,116.71,116.74,116.62,116.67,11504.0,86.1148,86.137,86.0484,86.0853,11504.0
2017-05-01 11:50:00,116.65,116.74,116.54,116.57,15388.0,86.0706,86.137,85.9894,86.0115,15388.0
2017-05-01 12:00:00,116.59,116.77,116.57,116.76,29785.0,86.0263,86.1591,86.0115,86.1517,29785.0
2017-05-01 12:10:00,116.78,116.84,116.66,116.71,23220.0,86.1665,86.2108,86.0779,86.1148,23220.0
2017-05-01 12:20:00,116.71,116.78,116.66,116.76,18122.0,86.1148,86.1665,86.0779,86.1517,18122.0
2017-05-01 12:30:00,116.75,116.79,116.74,116.75,25819.0,86.1444,86.1739,86.137,86.1444,25819.0
2017-05-01 12:40:00,116.76,116.81,116.74,116.78,20567.0,86.1517,86.1886,86.137,86.1665,20567.0
2017-05-01 12:50:00,116.79,116.81,116.46,116.7,62715.0,86.1739,86.1886,85.9304,86.1075,62715.0
2017-05-01 13:00:00,116.65,116.67,116.55,116.6,20463.0,86.0706,86.0853,85.9968,86.0337,20463.0
2017-05-01 13:10:00,116.61,116.71,116.59,116.64,12813.0,86.0411,86.1148,86.0263,86.0632,12813.0
2017-05-01 13:20:00,116.66,116.79,116.64,116.78,23355.0,86.0779,86.1739,86.0632,86.1665,23355.0
2017-05-01 13:30:00,116.76,116.83,116.75,116.79,14947.0,86.1517,86.2034,86.1444,86.1739,14947.0
2017-05-01 13:40:00,116.79,116.86,116.78,116.83,13118.0,86.1739,86.2255,86.1665,86.2034,13118.0
2017-05-01 13:50:00,116.81,116.87,116.71,116.78,16135.0,86.1886,86.2329,86.1148,86.1665,16135.0
2017-05-01 14:00:00,116.79,116.93,116.78,116.81,29314.0,86.1739,86.2772,86.1665,86.1886,29314.0
2017-05-01 14:10:00,116.85,116.96,116.85,116.88,18125.0,86.2181,86.2993,86.2181,86.2403,18125.0
2017-05-01 14:20:00,116.89,116.93,116.87,116.89,25513.0,86.2477,86.2772,86.2329,86.2477,25513.0
2017-05-01 14:30:00,116.88,116.95,116.87,116.9,20392.0,86.2403,86.2919,86.2329,86.255,20392.0
2017-05-01 14:40:00,116.9,116.92,116.86,116.9,24807.0,86.255,86.2698,86.2255,86.255,24807.0
2017-05-01 14:50:00,116.9,116.95,116.88,116.93,19948.0,86.255,86.2919,86.2403,86.2772,19948.0
2017-05-01 15:00:00,116.94,116.96,116.88,116.91,18070.0,86.2845,86.2993,86.2403,86.2624,18070.0
2017-05-01 15:10:00,116.92,117.0,116.88,116.9,29892.0,86.2698,86.3288,86.2403,86.255,29892.0
2017-05-01 15:20:00,116.9,116.97,116.89,116.95,35545.0,86.255,86.3067,86.2477,86.2919,35545.0
2017-05-01 15:30:00,116.94,117.07,116.9,116.91,35296.0,86.2845,86.3805,86.255,86.2624,35296.0
2017-05-01 15:40:00,116.92,116.95,116.91,116.95,48640.0,86.2698,86.2919,86.2624,86.2919,48640.0
2017-05-01 15:50:00,116.94,116.95,116.62,116.64,225940.0,86.2845,86.2919,86.0484,86.0632,225940.0
2017-05-02 09:30:00,116.76,117.0,116.53,116.9,28309.0,86.1517,86.3288,85.982,86.255,28309.0
2017-05-02 09:40:00,116.93,117.07,116.67,116.76,33042.0,86.2772,86.3805,86.0853,86.1517,33042.0
2017-05-02 09:50:00,116.72,116.86,116.48,116.5,15529.0,86.1222,86.2255,85.9451,85.9599,15529.0
2017-05-02 10:00:00,116.5,116.6,116.49,116.5,41609.0,85.9599,86.0337,85.9525,85.9599,41609.0
2017-05-02 10:10:00,116.5,116.8,116.5,116.77,25085.0,85.9599,86.1812,85.9599,86.1591,25085.0
2017-05-02 10:20:00,116.75,116.86,116.64,116.69,34413.0,86.1444,86.2255,86.0632,86.1001,34413.0
2017-05-02 10:30:00,116.69,116.81,116.67,116.75,34814.0,86.1001,86.1886,86.0853,86.1444,34814.0
2017-05-02 10:40:00,116.73,117.04,116.73,117.0,30602.0,86.1296,86.3583,86.1296,86.3288,30602.0
2017-05-02 10:50:00,116.95,117.15,116.88,117.0,24240.0,86.2919,86.4395,86.2403,86.3288,24240.0
2017-05-02 11:00:00,117.02,117.15,116.99,116.99,17198.0,86.3436,86.4395,86.3214,86.3214,17198.0
2017-05-02 11:10:00,116.99,117.17,116.96,117.14,17567.0,86.3214,86.4543,86.2993,86.4321,17567.0
2017-05-02 11:20:00,117.12,117.29,117.12,117.25,9185.0,86.4174,86.5428,86.4174,86.5133,9185.0
2017-05-02 11:30:00,117.25,117.33,117.17,117.2,10762.0,86.5133,86.5723,86.4543,86.4764,10762.0
2017-05-02 11:40:00,117.19,117.27,117.19,117.27,8925.0,86.469,86.528,86.469,86.528,8925.0
2017-05-02 11:50:00,117.23,117.33,117.2,117.31,11990.0,86.4985,86.5723,86.4764,86.5576,11990.0
2017-05-02 12:00:00,117.32,117.61,117.31,117.57,17973.0,86.5649,86.7789,86.5576,86.7494,17973.0
2017-05-02 12:10:00,117.55,117.61,117.48,117.54,16771.0,86.7346,86.7789,86.683,86.7273,16771.0
2017-05-02 12:20:00,117.51,117.51,117.31,117.31,10455.0,86.7051,86.7051,86.5576,86.5576,10455.0
2017-05-02 12:30:00,117.32,117.35,117.3,117.32,10958.0,86.5649,86.5871,86.5502,86.5649,10958.0
2017-05-02 12:40:00,117.33,117.36,117.32,117.35,6467.0,86.5723,86.5944,86.5649,86.5871,6467.0
2017-05-02 12:50:00,117.33,117.37,117.27,117.28,8848.0,86.5723,86.6018,86.528,86.5354,8848.0
2017-05-02 13:00:00,117.29,117.29,117.17,117.19,9902.0,86.5428,86.5428,86.4543,86.469,9902.0
2017-05-02 13:10:00,117.18,117.18,117.09,117.18,6943.0,86.4616,86.4616,86.3952,86.4616,6943.0
2017-05-02 13:20:00,117.17,117.18,117.03,117.08,9887.0,86.4543,86.4616,86.351,86.3878,9887.0
2017-05-02 13:30:00,117.09,117.14,117.06,117.08,5710.0,86.3952,86.4321,86.3731,86.3878,5710.0
2017-05-02 13:40:00,117.07,117.08,117.01,117.02,6884.0,86.3805,86.3878,86.3362,86.3436,6884.0
2017-05-02 13:50:00,117.04,117.05,116.99,117.0,10979.0,86.3583,86.3657,86.3214,86.3288,10979.0
2017-05-02 14:00:00,117.01,117.03,116.99,117.02,29252.0,86.3362,86.351,86.3214,86.3436,29252.0
2017-05-02 14:10:00,117.02,117.15,117.0,117.13,19354.0,86.3436,86.4395,86.3288,86.4247,19354.0
2017-05-02 14:20:00,117.12,117.18,117.1,117.11,15676.0,86.4174,86.4616,86.4026,86.41,15676.0
2017-05-02 14:30:00,117.12,117.12,116.96,116.98,21727.0,86.4174,86.4174,86.2993,86.3141,21727.0
2017-05-02 14:40:00,116.98,117.12,116.97,117.03,19813.0,86.3141,86.4174,86.3067,86.351,19813.0
2017-05-02 14:50:00,117.02,117.07,116.99,117.0,18600.0,86.3436,86.3805,86.3214,86.3288,18600.0
2017-05-02 15:00:00,117.01,117.01,116.96,116.96,15088.0,86.3362,86.3362,86.2993,86.2993,15088.0
2017-05-02 15:10:00,116.97,117.06,116.96,117.04,10652.0,86.3067,86.3731,86.2993,86.3583,10652.0
2017-05-02 15:20:00,117.05,117.06,116.99,116.99,23786.0,86.3657,86.3731,86.3214,86.3214,23786.0
2017-05-02 15:30:00,117.0,117.01,116.92,116.94,61016.0,86.3288,86.3362,86.2698,86.2845,61016.0
2017-05-02 15:40:00,116.95,117.1,116.95,117.07,37481.0,86.2919,86.4026,86.2919,86.3805,37481.0
2017-05-02 15:50:00,117.09,117.28,117.09,117.26,93771.0,86.3952,86.5354,86.3952,86.5207,93771.0
2017-05-03 09:30:00,117.31,117.49,116.93,117.46,20352.0,86.5576,86.6904,86.2772,86.6682,20352.0
2017-05-03 09:40:00,117.42,117.71,117.37,117.56,9770.0,86.6387,86.8527,86.6018,86.742,9770.0
2017-05-03 09:50:00,117.57,117.63,117.47,117.62,21942.0,86.7494,86.7937,86.6756,86.7863,21942.0
2017-05-03 10:00:00,117.62,117.67,117.18,117.18,40585.0,86.7863,86.8232,86.4616,86.4616,40585.0
2017-05-03 10:10:00,117.17,117.34,116.98,117.09,22177.0,86.4543,86.5797,86.3141,86.3952,22177.0
2017-05-03 10:20:00,117.09,117.36,117.02,117.36,16028.0,86.3952,86.5944,86.3436,86.5944,16028.0
2017-05-03 10:30:00,117.39,117.51,117.38,117.43,19153.0,86.6166,86.7051,86.6092,86.6461,19153.0
2017-05-03 10:40:00,117.44,117.45,117.18,117.25,33374.0,86.6535,86.6609,86.4616,86.5133,33374.0
2017-05-03 10:50:00,117.24,117.25,116.93,117.0,27300.0,86.5059,86.5133,86.2772,86.3288,27300.0
2017-05-03 11:00:00,117.01,117.09,116.99,117.05,32052.0,86.3362,86.3952,86.3214,86.3657,32052.0
2017-05-03 11:10:00,117.01,117.08,116.99,117.03,18873.0,86.3362,86.3878,86.3214,86.351,18873.0
2017-05-03 11:20:00,117.07,117.31,117.06,117.07,18576.0,86.3805,86.5576,86.3731,86.3805,18576.0
2017-05-03 11:30:00,117.11,117.11,116.99,117.03,51620.0,86.41,86.41,86.3214,86.351,51620.0
2017-05-03 11:40:00,117.03,117.17,116.99,117.16,25595.0,86.351,86.4543,86.3214,86.4469,25595.0
2017-05-03 11:50:00,117.15,117.18,117.03,117.07,22405.0,86.4395,86.4616,86.351,86.3805,22405.0
2017-05-03 12:00:00,117.06,117.11,117.03,117.09,19802.0,86.3731,86.41,86.351,86.3952,19802.0
2017-05-03 12:10:00,117.06,117.11,117.0,117.04,10642.0,86.3731,86.41,86.3288,86.3583,10642.0
2017-05-03 12:20:00,117.04,117.07,116.99,117.05,15307.0,86.3583,86.3805,86.3214,86.3657,15307.0
2017-05-03 12:30:00,117.06,117.07,117.0,117.02,6061.0,86.3731,86.3805,86.3288,86.3436,6061.0
2017-05-03 12:40:00,117.02,117.03,116.99,117.01,9994.0,86.3436,86.351,86.3214,86.3362,9994.0
2017-05-03 12:50:00,117.01,117.08,117.0,117.05,11159.0,86.3362,86.3878,86.3288,86.3657,11159.0
2017-05-03 13:00:00,117.05,117.15,117.03,117.05,7351.0,86.3657,86.4395,86.351,86.3657,7351.0
2017-05-03 13:10:00,117.09,117.14,117.09,117.09,4061.0,86.3952,86.4321,86.3952,86.3952,4061.0
2017-05-03 13:20:00,117.09,117.11,117.03,117.08,8255.0,86.3952,86.41,86.351,86.3878,8255.0
2017-05-03 13:30:00,117.07,117.11,117.01,117.11,7472.0,86.3805,86.41,86.3362,86.41,7472.0
2017-05-03 13:40:00,117.12,117.25,117.1,117.15,21521.0,86.4174,86.5133,86.4026,86.4395,21521.0
2017-05-03 13:50:00,117.19,117.36,117.13,117.36,20411.0,86.469,86.5944,86.4247,86.5944,20411.0
2017-05-03 14:00:00,117.33,117.73,117.31,117.39,32253.0,86.5723,86.8674,86.5576,86.6166,32253.0
2017-05-03 14:10:00,117.42,117.49,117.26,117.34,19931.0,86.6387,86.6904,86.5207,86.5797,19931.0
2017-05-03 14:20:00,117.34,117.37,117.26,117.31,14721.0,86.5797,86.6018,86.5207,86.5576,14721.0
2017-05-03 14:30:00,117.31,117.38,117.2,117.36,18434.0,86.5576,86.6092,86.4764,86.5944,18434.0
2017-05-03 14:40:00,117.39,117.58,117.32,117.5,36677.0,86.6166,86.7568,86.5649,86.6977,36677.0
2017-05-03 14:50:00,117.52,118.98,117.5,117.72,249124.0,86.7125,87.7898,86.6977,86.8601,249124.0
2017-05-03 15:00:00,117.81,118.08,117.71,118.04,57720.0,86.9265,87.1257,86.8527,87.0962,57720.0
2017-05-03 15:10:00,118.03,118.07,117.84,117.88,65300.0,87.0888,87.1183,86.9486,86.9781,65300.0
2017-05-03 15:20:00,117.87,117.93,117.6,117.62,66614.0,86.9707,87.015,86.7715,86.7863,66614.0
2017-05-03 15:30:00,117.62,117.77,117.51,117.77,53226.0,86.7863,86.897,86.7051,86.897,53226.0
2017-05-03 15:40:00,117.78,118.0,117.78,118.0,57980.0,86.9043,87.0667,86.9043,87.0667,57980.0
2017-05-03 15:50:00,118.01,118.04,117.92,118.03,173245.0,87.074,87.0962,87.0076,87.0888,173245.0
2017-05-04 09:30:00,118.86,119.18,117.93,119.08,77476.0,87.7012,87.9373,87.015,87.8636,77476.0
2017-05-04 09:40:00,119.08,119.08,118.61,118.65,37543.0,87.8636,87.8636,87.5168,87.5463,37543.0
2017-05-04 09:50:00,118.62,118.64,118.36,118.42,42961.0,87.5241,87.5389,87.3323,87.3766,42961.0
2017-05-04 10:00:00,118.41,118.42,118.03,118.42,29944.0,87.3692,87.3766,87.0888,87.3766,29944.0
2017-05-04 10:10:00,118.41,118.54,118.37,118.52,68996.0,87.3692,87.4651,87.3397,87.4504,68996.0
2017-05-04 10:20:00,118.52,118.8,118.52,118.75,33889.0,87.4504,87.657,87.4504,87.6201,33889.0
2017-05-04 10:30:00,118.75,118.82,118.71,118.79,64947.0,87.6201,87.6717,87.5905,87.6496,64947.0
2017-05-04 10:40:00,118.76,118.76,118.07,118.15,51779.0,87.6274,87.6274,87.1183,87.1773,51779.0
2017-05-04 10:50:00,118.17,118.3,118.1,118.14,31388.0,87.1921,87.288,87.1405,87.17,31388.0
2017-05-04 11:00:00,118.14,118.35,118.13,118.31,27967.0,87.17,87.3249,87.1626,87.2954,27967.0
2017-05-04 11:10:00,118.31,118.34,118.19,118.25,35502.0,87.2954,87.3175,87.2069,87.2511,35502.0
2017-05-04 11:20:00,118.27,118.31,118.27,118.3,21060.0,87.2659,87.2954,87.2659,87.288,21060.0
2017-05-04 11:30:00,118.3,118.63,118.29,118.5,33454.0,87.288,87.5315,87.2806,87.4356,33454.0
2017-05-04 11:40:00,118.49,118.49,118.36,118.39,14115.0,87.4282,87.4282,87.3323,87.3544,14115.0
2017-05-04 11:50:00,118.37,118.38,118.18,118.24,13725.0,87.3397,87.3471,87.1995,87.2438,13725.0
2017-05-04 12:00:00,118.26,118.28,118.15,118.19,20528.0,87.2585,87.2733,87.1773,87.2069,20528.0
2017-05-04 12:10:00,118.18,118.18,117.79,117.79,17091.0,87.1995,87.1995,86.9117,86.9117,17091.0
2017-05-04 12:20:00,117.83,118.06,117.83,118.02,20437.0,86.9412,87.1109,86.9412,87.0814,20437.0
2017-05-04 12:30:00,118.03,118.1,117.99,118.1,11744.0,87.0888,87.1405,87.0593,87.1405,11744.0
2017-05-04 12:40:00,118.13,118.48,118.13,118.47,23310.0,87.1626,87.4208,87.1626,87.4135,23310.0
2017-05-04 12:50:00,118.45,118.59,118.37,118.37,12176.0,87.3987,87.502,87.3397,87.3397,12176.0
2017-05-04 13:00:00,118.35,118.4,118.31,118.33,12249.0,87.3249,87.3618,87.2954,87.3102,12249.0
2017-05-04 13:10:00,118.34,118.51,118.26,118.51,11646.0,87.3175,87.443,87.2585,87.443,11646.0
2017-05-04 13:20:00,118.51,118.63,118.47,118.53,15639.0,87.443,87.5315,87.4135,87.4577,15639.0
2017-05-04 13:30:00,118.52,118.52,118.4,118.44,9324.0,87.4504,87.4504,87.3618,87.3913,9324.0
2017-05-04 13:40:00,118.45,118.63,118.38,118.59,39484.0,87.3987,87.5315,87.3471,87.502,39484.0
2017-05-04 13:50:00,118.6,118.64,118.47,118.58,23840.0,87.5094,87.5389,87.4135,87.4946,23840.0
2017-05-04 14:00:00,118.58,118.73,118.55,118.73,18794.0,87.4946,87.6053,87.4725,87.6053,18794.0
2017-05-04 14:10:00,118.73,118.79,118.59,118.61,25822.0,87.6053,87.6496,87.502,87.5168,25822.0
2017-05-04 14:20:00,118.6,118.6,118.42,118.57,17614.0,87.5094,87.5094,87.3766,87.4872,17614.0
2017-05-04 14:30:00,118.56,118.65,118.55,118.59,19613.0,87.4799,87.5463,87.4725,87.502,19613.0
2017-05-04 14:40:00,118.63,118.7,118.55,118.63,12191.0,87.5315,87.5832,87.4725,87.5315,12191.0
2017-05-04 14:50:00,118.6,118.6,118.31,118.33,14067.0,87.5094,87.5094,87.2954,87.3102,14067.0
2017-05-04 15:00:00,118.33,118.45,118.32,118.4,28145.0,87.3102,87.3987,87.3028,87.3618,28145.0
2017-05-04 15:10:00,118.39,118.43,118.29,118.4,22686.0,87.3544,87.3839,87.2806,87.3618,22686.0
2017-05-04 15:20:00,118.39,118.41,118.25,118.25,20541.0,87.3544,87.3692,87.2511,87.2511,20541.0
2017-05-04 15:30:00,118.25,118.43,118.24,118.35,44296.0,87.2511,87.3839,87.2438,87.3249,44296.0
2017-05-04 15:40:00,118.35,118.65,118.31,118.59,77213.0,87.3249,87.5463,87.2954,87.502,77213.0
2017-05-04 15:50:00,118.59,118.72,118.59,118.64,140031.0,87.502,87.5979,87.502,87.5389,140031.0
2017-05-05 09:30:00,119.04,119.04,118.25,118.55,13518.0,87.834,87.834,87.2511,87.4725,13518.0
2017-05-05 09:40:00,118.52,118.62,118.44,118.54,19051.0,87.4504,87.5241,87.3913,87.4651,19051.0
2017-05-05 09:50:00,118.62,118.71,118.53,118.57,21775.0,87.5241,87.5905,87.4577,87.4872,21775.0
2017-05-05 10:00:00,118.58,118.67,118.52,118.65,49129.0,87.4946,87.561,87.4504,87.5463,49129.0
2017-05-05 10:10:00,118.63,118.63,118.22,118.3,22252.0,87.5315,87.5315,87.229,87.288,22252.0
2017-05-05 10:20:00,118.3,118.41,118.27,118.3,17686.0,87.288,87.3692,87.2659,87.288,17686.0
2017-05-05 10:30:00,118.34,118.39,118.26,118.39,10105.0,87.3175,87.3544,87.2585,87.3544,10105.0
2017-05-05 10:40:00,118.4,118.54,118.36,118.54,9209.0,87.3618,87.4651,87.3323,87.4651,9209.0
2017-05-05 10:50:00,118.51,118.59,118.47,118.54,23416.0,87.443,87.502,87.4135,87.4651,23416.0
2017-05-05 11:00:00,118.54,118.54,118.37,118.4,21309.0,87.4651,87.4651,87.3397,87.3618,21309.0
2017-05-05 11:10:00,118.39,118.45,118.38,118.39,14166.0,87.3544,87.3987,87.3471,87.3544,14166.0
2017-05-05 11:20:00,118.41,118.42,118.25,118.28,14818.0,87.3692,87.3766,87.2511,87.2733,14818.0
2017-05-05 11:30:00,118.27,118.28,118.15,118.18,7627.0,87.2659,87.2733,87.1773,87.1995,7627.0
2017-05-05 11:40:00,118.19,118.27,118.16,118.19,6018.0,87.2069,87.2659,87.1847,87.2069,6018.0
2017-05-05 11:50:00,118.2,118.22,118.14,118.21,13998.0,87.2142,87.229,87.17,87.2216,13998.0
2017-05-05 12:00:00,118.22,118.22,118.09,118.1,11936.0,87.229,87.229,87.1331,87.1405,11936.0
2017-05-05 12:10:00,118.1,118.1,117.88,117.88,15166.0,87.1405,87.1405,86.9781,86.9781,15166.0
2017-05-05 12:20:00,117.9,117.9,117.82,117.87,4718.0,86.9929,86.9929,86.9339,86.9707,4718.0
2017-05-05 12:30:00,117.84,118.03,117.81,118.0,28362.0,86.9486,87.0888,86.9265,87.0667,28362.0
2017-05-05 12:40:00,118.03,118.15,118.03,118.1,16413.0,87.0888,87.1773,87.0888,87.1405,16413.0
2017-05-05 12:50:00,118.1,118.16,118.09,118.1,6723.0,87.1405,87.1847,87.1331,87.1405,6723.0
2017-05-05 13:00:00,118.12,118.18,118.11,118.17,10272.0,87.1552,87.1995,87.1478,87.1921,10272.0
2017-05-05 13:10:00,118.15,118.28,118.13,118.27,22219.0,87.1773,87.2733,87.1626,87.2659,22219.0
2017-05-05 13:20:00,118.25,118.34,118.24,118.32,11381.0,87.2511,87.3175,87.2438,87.3028,11381.0
2017-05-05 13:30:00,118.31,118.37,118.3,118.3,13528.0,87.2954,87.3397,87.288,87.288,13528.0
2017-05-05 13:40:00,118.31,118.33,118.29,118.31,9985.0,87.2954,87.3102,87.2806,87.2954,9985.0
2017-05-05 13:50:00,118.31,118.35,118.29,118.31,11755.0,87.2954,87.3249,87.2806,87.2954,11755.0
2017-05-05 14:00:00,118.31,118.38,118.3,118.38,9891.0,87.2954,87.3471,87.288,87.3471,9891.0
2017-05-05 14:10:00,118.39,118.39,118.34,118.35,8243.0,87.3544,87.3544,87.3175,87.3249,8243.0
2017-05-05 14:20:00,118.35,118.36,118.3,118.31,5700.0,87.3249,87.3323,87.288,87.2954,5700.0
2017-05-05 14:30:00,118.29,118.34,118.29,118.32,11806.0,87.2806,87.3175,87.2806,87.3028,11806.0
2017-05-05 14:40:00,118.33,118.55,118.29,118.52,18127.0,87.3102,87.4725,87.2806,87.4504,18127.0
2017-05-05 14:50:00,118.52,118.54,118.43,118.44,9642.0,87.4504,87.4651,87.3839,87.3913,9642.0
2017-05-05 15:00:00,118.45,118.49,118.36,118.44,16295.0,87.3987,87.4282,87.3323,87.3913,16295.0
2017-05-05 15:10:00,118.45,118.48,118.4,118.42,9813.0,87.3987,87.4208,87.3618,87.3766,9813.0
2017-05-05 15:20:00,118.42,118.47,118.35,118.38,60673.0,87.3766,87.4135,87.3249,87.3471,60673.0
2017-05-05 15:30:00,118.37,118.42,118.32,118.41,57420.0,87.3397,87.3766,87.3028,87.3692,57420.0
2017-05-05 15:40:00,118.4,118.47,118.4,118.44,42554.0,87.3618,87.4135,87.3618,87.3913,42554.0
2017-05-05 15:50:00,118.45,118.78,118.45,118.76,207631.0,87.3987,87.6422,87.3987,87.6274,207631.0
2017-05-08 09:30:00,118.51,118.94,118.29,118.48,60571.0,87.443,87.7603,87.2806,87.4208,60571.0
2017-05-08 09:40:00,118.45,118.61,118.4,118.48,23854.0,87.3987,87.5168,87.3618,87.4208,23854.0
2017-05-08 09:50:00,118.46,118.52,118.38,118.5,33889.0,87.4061,87.4504,87.3471,87.4356,33889.0
2017-05-08 10:00:00,118.5,118.57,118.48,118.55,88211.0,87.4356,87.4872,87.4208,87.4725,88211.0
2017-05-08 10:10:00,118.55,118.55,118.07,118.26,41046.0,87.4725,87.4725,87.1183,87.2585,41046.0
2017-05-08 10:20:00,118.25,118.43,118.24,118.43,26132.0,87.2511,87.3839,87.2438,87.3839,26132.0
2017-05-08 10:30:00,118.41,118.55,118.35,118.54,35650.0,87.3692,87.4725,87.3249,87.4651,35650.0
2017-05-08 10:40:00,118.53,118.56,118.42,118.52,17705.0,87.4577,87.4799,87.3766,87.4504,17705.0
2017-05-08 10:50:00,118.49,118.5,118.35,118.46,17747.0,87.4282,87.4356,87.3249,87.4061,17747.0
2017-05-08 11:00:00,118.47,118.51,118.35,118.35,13444.0,87.4135,87.443,87.3249,87.3249,13444.0
2017-05-08 11:10:00,118.35,118.36,118.22,118.22,12325.0,87.3249,87.3323,87.229,87.229,12325.0
2017-05-08 11:20:00,118.21,118.29,118.12,118.26,12867.0,87.2216,87.2806,87.1552,87.2585,12867.0
2017-05-08 11:30:00,118.29,118.33,118.22,118.23,12340.0,87.2806,87.3102,87.229,87.2364,12340.0
2017-05-08 11:40:00,118.24,118.26,118.09,118.15,11993.0,87.2438,87.2585,87.1331,87.1773,11993.0
2017-05-08 11:50:00,118.13,118.26,118.12,118.22,18647.0,87.1626,87.2585,87.1552,87.229,18647.0
2017-05-08 12:00:00,118.21,118.25,118.1,118.18,14699.0,87.2216,87.2511,87.1405,87.1995,14699.0
2017-05-08 12:10:00,118.2,118.21,118.09,118.17,11460.0,87.2142,87.2216,87.1331,87.1921,11460.0
2017-05-08 12:20:00,118.17,118.17,118.05,118.05,20282.0,87.1921,87.1921,87.1036,87.1036,20282.0
2017-05-08 12:30:00,118.03,118.08,117.91,117.94,40609.0,87.0888,87.1257,87.0003,87.0224,40609.0
2017-05-08 12:40:00,117.89,117.9,117.75,117.8,10627.0,86.9855,86.9929,86.8822,86.9191,10627.0
2017-05-08 12:50:00,117.79,117.79,117.65,117.72,12832.0,86.9117,86.9117,86.8084,86.8601,12832.0
2017-05-08 13:00:00,117.71,117.8,117.7,117.72,28363.0,86.8527,86.9191,86.8453,86.8601,28363.0
2017-05-08 13:10:00,117.72,117.73,117.52,117.52,8322.0,86.8601,86.8674,86.7125,86.7125,8322.0
2017-05-08 13:20:00,117.52,117.54,117.37,117.43,15816.0,86.7125,86.7273,86.6018,86.6461,15816.0
2017-05-08 13:30:00,117.4,117.64,117.4,117.64,10077.0,86.624,86.801,86.624,86.801,10077.0
2017-05-08 13:40:00,117.63,117.71,117.6,117.71,11810.0,86.7937,86.8527,86.7715,86.8527,11810.0
2017-05-08 13:50:00,117.72,117.72,117.59,117.59,14830.0,86.8601,86.8601,86.7641,86.7641,14830.0
2017-05-08 14:00:00,117.59,117.6,117.48,117.55,18914.0,86.7641,86.7715,86.683,86.7346,18914.0
2017-05-08 14:10:00,117.53,117.54,117.45,117.49,15496.0,86.7199,86.7273,86.6609,86.6904,15496.0
2017-05-08 14:20:00,117.5,117.6,117.47,117.56,14003.0,86.6977,86.7715,86.6756,86.742,14003.0
2017-05-08 14:30:00,117.55,117.57,117.4,117.42,15073.0,86.7346,86.7494,86.624,86.6387,15073.0
2017-05-08 14:40:00,117.4,117.4,117.27,117.27,11948.0,86.624,86.624,86.528,86.528,11948.0
2017-05-08 14:50:00,117.27,117.27,117.13,117.13,20038.0,86.528,86.528,86.4247,86.4247,20038.0
2017-05-08 15:00:00,117.14,117.15,117.03,117.04,60768.0,86.4321,86.4395,86.351,86.3583,60768.0
2017-05-08 15:10:00,117.04,117.1,116.94,116.94,92582.0,86.3583,86.4026,86.2845,86.2845,92582.0
2017-05-08 15:20:00,116.95,116.96,116.75,116.82,45510.0,86.2919,86.2993,86.1444,86.196,45510.0
2017-05-08 15:30:00,116.82,116.9,116.75,116.79,41512.0,86.196,86.255,86.1444,86.1739,41512.0
2017-05-08 15:40:00,116.8,116.84,116.68,116.79,60082.0,86.1812,86.2108,86.0927,86.1739,60082.0
2017-05-08 15:50:00,116.81,117.22,116.81,117.11,265122.0,86.1886,86.4911,86.1886,86.41,265122.0
2017-05-09 09:30:00,116.83,117.1,116.55,116.68,58543.0,86.2034,86.4026,85.9968,86.0927,58543.0
2017-05-09 09:40:00,116.71,116.92,116.64,116.7,63933.0,86.1148,86.2698,86.0632,86.1075,63933.0
2017-05-09 09:50:00,116.67,117.4,116.59,117.4,95817.0,86.0853,86.624,86.0263,86.624,95817.0
2017-05-09 10:00:00,117.46,117.64,117.27,117.62,59603.0,86.6682,86.801,86.528,86.7863,59603.0
2017-05-09 10:10:00,117.63,118.02,117.47,117.97,38315.0,86.7937,87.0814,86.6756,87.0445,38315.0
2017-05-09 10:20:00,117.98,118.0,117.75,117.77,33533.0,87.0519,87.0667,86.8822,86.897,33533.0
2017-05-09 10:30:00,117.78,117.82,117.35,117.4,34206.0,86.9043,86.9339,86.5871,86.624,34206.0
2017-05-09 10:40:00,117.38,117.4,117.08,117.21,41427.0,86.6092,86.624,86.3878,86.4838,41427.0
2017-05-09 10:50:00,117.22,117.27,117.12,117.27,24944.0,86.4911,86.528,86.4174,86.528,24944.0
2017-05-09 11:00:00,117.31,117.79,117.3,117.74,13071.0,86.5576,86.9117,86.5502,86.8748,13071.0
2017-05-09 11:10:00,117.77,117.84,117.48,117.48,13307.0,86.897,86.9486,86.683,86.683,13307.0
2017-05-09 11:20:00,117.46,117.71,117.45,117.7,10215.0,86.6682,86.8527,86.6609,86.8453,10215.0
2017-05-09 11:30:00,117.67,117.78,117.67,117.73,14113.0,86.8232,86.9043,86.8232,86.8674,14113.0
2017-05-09 11:40:00,117.74,117.9,117.74,117.9,11306.0,86.8748,86.9929,86.8748,86.9929,11306.0
2017-05-09 11:50:00,117.87,118.0,117.87,117.99,13079.0,86.9707,87.0667,86.9707,87.0593,13079.0
2017-05-09 12:00:00,117.99,118.2,117.95,118.18,36496.0,87.0593,87.2142,87.0298,87.1995,36496.0
2017-05-09 12:10:00,118.19,118.22,117.97,117.97,49998.0,87.2069,87.229,87.0445,87.0445,49998.0
2017-05-09 12:20:00,117.98,117.98,117.82,117.83,8805.0,87.0519,87.0519,86.9339,86.9412,8805.0
2017-05-09 12:30:00,117.84,117.91,117.82,117.85,14197.0,86.9486,87.0003,86.9339,86.956,14197.0
2017-05-09 12:40:00,117.86,117.96,117.81,117.96,7832.0,86.9634,87.0372,86.9265,87.0372,7832.0
2017-05-09 12:50:00,117.99,117.99,117.83,117.94,13534.0,87.0593,87.0593,86.9412,87.0224,13534.0
2017-05-09 13:00:00,117.9,118.17,117.89,118.12,15090.0,86.9929,87.1921,86.9855,87.1552,15090.0
2017-05-09 13:10:00,118.15,118.28,118.13,118.28,10963.0,87.1773,87.2733,87.1626,87.2733,10963.0
2017-05-09 13:20:00,118.28,118.29,118.04,118.04,16785.0,87.2733,87.2806,87.0962,87.0962,16785.0
2017-05-09 13:30:00,118.05,118.14,118.02,118.11,17080.0,87.1036,87.17,87.0814,87.1478,17080.0
2017-05-09 13:40:00,118.09,118.21,118.07,118.09,12689.0,87.1331,87.2216,87.1183,87.1331,12689.0
2017-05-09 13:50:00,118.11,118.19,118.09,118.09,15042.0,87.1478,87.2069,87.1331,87.1331,15042.0
2017-05-09 14:00:00,118.09,118.11,117.97,117.99,17204.0,87.1331,87.1478,87.0445,87.0593,17204.0
2017-05-09 14:10:00,117.97,118.01,117.9,118.01,14826.0,87.0445,87.074,86.9929,87.074,14826.0
2017-05-09 14:20:00,118.02,118.05,117.74,117.74,25444.0,87.0814,87.1036,86.8748,86.8748,25444.0
2017-05-09 14:30:00,117.73,117.8,117.71,117.77,20903.0,86.8674,86.9191,86.8527,86.897,20903.0
2017-05-09 14:40:00,117.78,117.85,117.7,117.85,17886.0,86.9043,86.956,86.8453,86.956,17886.0
2017-05-09 14:50:00,117.84,117.87,117.79,117.84,16714.0,86.9486,86.9707,86.9117,86.9486,16714.0
2017-05-09 15:00:00,117.84,117.9,117.81,117.84,23421.0,86.9486,86.9929,86.9265,86.9486,23421.0
2017-05-09 15:10:00,117.86,117.89,117.78,117.8,23218.0,86.9634,86.9855,86.9043,86.9191,23218.0
2017-05-09 15:20:00,117.79,117.9,117.76,117.89,22931.0,86.9117,86.9929,86.8896,86.9855,22931.0
2017-05-09 15:30:00,117.88,117.9,117.57,117.65,49740.0,86.9781,86.9929,86.7494,86.8084,49740.0
2017-05-09 15:40:00,117.65,117.68,117.43,117.6,40037.0,86.8084,86.8306,86.6461,86.7715,40037.0
2017-05-09 15:50:00,117.61,117.66,117.55,117.64,98849.0,86.7789,86.8158,86.7346,86.801,98849.0
2017-05-10 09:30:00,117.5,117.54,116.73,116.73,27034.0,86.6977,86.7273,86.1296,86.1296,27034.0
2017-05-10 09:40:00,116.73,116.73,116.37,116.39,24766.0,86.1296,86.1296,85.864,85.8787,24766.0
2017-05-10 09:50:00,116.39,116.6,116.34,116.35,31616.0,85.8787,86.0337,85.8418,85.8492,31616.0
2017-05-10 10:00:00,116.41,116.55,116.17,116.42,42725.0,85.8935,85.9968,85.7164,85.9009,42725.0
2017-05-10 10:10:00,116.43,117.0,116.42,117.0,17363.0,85.9082,86.3288,85.9009,86.3288,17363.0
2017-05-10 10:20:00,117.0,117.15,116.73,116.74,12875.0,86.3288,86.4395,86.1296,86.137,12875.0
2017-05-10 10:30:00,116.73,116.76,116.48,116.51,12141.0,86.1296,86.1517,85.9451,85.9673,12141.0
2017-05-10 10:40:00,116.5,116.79,116.49,116.72,13673.0,85.9599,86.1739,85.9525,86.1222,13673.0
2017-05-10 10:50:00,116.72,116.77,116.58,116.58,14216.0,86.1222,86.1591,86.0189,86.0189,14216.0
2017-05-10 11:00:00,116.56,116.77,116.51,116.75,19929.0,86.0042,86.1591,85.9673,86.1444,19929.0
2017-05-10 11:10:00,116.74,116.76,116.58,116.65,27956.0,86.137,86.1517,86.0189,86.0706,27956.0
2017-05-10 11:20:00,116.67,116.81,116.67,116.76,15425.0,86.0853,86.1886,86.0853,86.1517,15425.0
2017-05-10 11:30:00,116.76,116.97,116.75,116.8,13122.0,86.1517,86.3067,86.1444,86.1812,13122.0
2017-05-10 11:40:00,116.78,116.81,116.69,116.73,6882.0,86.1665,86.1886,86.1001,86.1296,6882.0
2017-05-10 11:50:00,116.71,116.8,116.65,116.65,11554.0,86.1148,86.1812,86.0706,86.0706,11554.0
2017-05-10 12:00:00,116.64,116.67,116.55,116.55,7395.0,86.0632,86.0853,85.9968,85.9968,7395.0
2017-05-10 12:10:00,116.55,116.62,116.51,116.61,6676.0,85.9968,86.0484,85.9673,86.0411,6676.0
2017-05-10 12:20:00,116.62,116.65,116.51,116.51,7524.0,86.0484,86.0706,85.9673,85.9673,7524.0
2017-05-10 12:30:00,116.5,116.67,116.5,116.65,18302.0,85.9599,86.0853,85.9599,86.0706,18302.0
2017-05-10 12:40:00,116.68,116.77,116.68,116.75,9561.0,86.0927,86.1591,86.0927,86.1444,9561.0
2017-05-10 12:50:00,116.74,116.77,116.68,116.77,6268.0,86.137,86.1591,86.0927,86.1591,6268.0
2017-05-10 13:00:00,116.78,116.88,116.77,116.82,8584.0,86.1665,86.2403,86.1591,86.196,8584.0
2017-05-10 13:10:00,116.83,116.83,116.61,116.66,12775.0,86.2034,86.2034,86.0411,86.0779,12775.0
2017-05-10 13:20:00,116.66,116.68,116.58,116.59,11300.0,86.0779,86.0927,86.0189,86.0263,11300.0
2017-05-10 13:30:00,116.57,116.77,116.55,116.77,20489.0,86.0115,86.1591,85.9968,86.1591,20489.0
2017-05-10 13:40:00,116.79,116.79,116.7,116.75,14326.0,86.1739,86.1739,86.1075,86.1444,14326.0
2017-05-10 13:50:00,116.79,116.88,116.79,116.88,6600.0,86.1739,86.2403,86.1739,86.2403,6600.0
2017-05-10 14:00:00,116.84,117.02,116.81,116.92,11738.0,86.2108,86.3436,86.1886,86.2698,11738.0
2017-05-10 14:10:00,116.94,116.98,116.88,116.9,16249.0,86.2845,86.3141,86.2403,86.255,16249.0
2017-05-10 14:20:00,116.91,117.0,116.85,116.86,13734.0,86.2624,86.3288,86.2181,86.2255,13734.0
2017-05-10 14:30:00,116.88,116.99,116.88,116.99,14120.0,86.2403,86.3214,86.2403,86.3214,14120.0
2017-05-10 14:40:00,116.97,116.99,116.89,116.94,18761.0,86.3067,86.3214,86.2477,86.2845,18761.0
2017-05-10 14:50:00,116.96,117.0,116.81,116.84,15512.0,86.2993,86.3288,86.1886,86.2108,15512.0
2017-05-10 15:00:00,116.84,116.95,116.84,116.89,24290.0,86.2108,86.2919,86.2108,86.2477,24290.0
2017-05-10 15:10:00,116.89,116.9,116.74,116.75,23184.0,86.2477,86.255,86.137,86.1444,23184.0
2017-05-10 15:20:00,116.74,116.75,116.64,116.66,21329.0,86.137,86.1444,86.0632,86.0779,21329.0
2017-05-10 15:30:00,116.68,116.76,116.62,116.76,44608.0,86.0927,86.1517,86.0484,86.1517,44608.0
2017-05-10 15:40:00,116.77,116.84,116.77,116.79,64537.0,86.1591,86.2108,86.1591,86.1739,64537.0
2017-05-10 15:50:00,116.81,117.07,116.75,117.05,202051.0,86.1886,86.3805,86.1444,86.3657,202051.0
2017-05-11 09:30:00,116.75,116.83,116.52,116.75,20569.0,86.1444,86.2034,85.9746,86.1444,20569.0
2017-05-11 09:40:00,116.8,116.8,116.01,116.07,37201.0,86.1812,86.1812,85.5983,85.6426,37201.0
2017-05-11 09:50:00,116.07,116.09,115.9,116.08,19985.0,85.6426,85.6574,85.5172,85.65,19985.0
2017-05-11 10:00:00,116.1,116.38,115.99,116.38,18784.0,85.6647,85.8713,85.5836,85.8713,18784.0
2017-05-11 10:10:00,116.42,116.46,115.86,115.86,33431.0,85.9009,85.9304,85.4877,85.4877,33431.0
2017-05-11 10:20:00,115.86,115.89,115.45,115.57,34186.0,85.4877,85.5098,85.1851,85.2737,34186.0
2017-05-11 10:30:00,115.56,115.58,115.35,115.46,33300.0,85.2663,85.2811,85.1114,85.1925,33300.0
2017-05-11 10:40:00,115.5,116.08,115.47,116.0,24911.0,85.222,85.65,85.1999,85.591,24911.0
2017-05-11 10:50:00,115.97,116.19,115.8,116.13,17269.0,85.5688,85.7312,85.4434,85.6869,17269.0
2017-05-11 11:00:00,116.14,116.29,116.1,116.2,26372.0,85.6943,85.8049,85.6647,85.7385,26372.0
2017-05-11 11:10:00,116.26,116.49,116.2,116.34,20828.0,85.7828,85.9525,85.7385,85.8418,20828.0
2017-05-11 11:20:00,116.32,116.32,116.08,116.26,15437.0,85.8271,85.8271,85.65,85.7828,15437.0
2017-05-11 11:30:00,116.27,116.3,115.93,116.01,18955.0,85.7902,85.8123,85.5393,85.5983,18955.0
2017-05-11 11:40:00,116.04,116.19,115.91,115.91,9852.0,85.6205,85.7312,85.5246,85.5246,9852.0
2017-05-11 11:50:00,115.98,116.06,115.86,115.93,14119.0,85.5762,85.6352,85.4877,85.5393,14119.0
2017-05-11 12:00:00,115.95,116.33,115.94,116.33,8022.0,85.5541,85.8345,85.5467,85.8345,8022.0
2017-05-11 12:10:00,116.34,116.68,116.31,116.68,10726.0,85.8418,86.0927,85.8197,86.0927,10726.0
2017-05-11 12:20:00,116.63,116.7,116.54,116.66,15150.0,86.0558,86.1075,85.9894,86.0779,15150.0
2017-05-11 12:30:00,116.65,116.73,116.61,116.7,14387.0,86.0706,86.1296,86.0411,86.1075,14387.0
2017-05-11 12:40:00,116.68,116.76,116.64,116.68,19195.0,86.0927,86.1517,86.0632,86.0927,19195.0
2017-05-11 12:50:00,116.64,116.64,116.49,116.57,5233.0,86.0632,86.0632,85.9525,86.0115,5233.0
2017-05-11 13:00:00,116.62,116.74,116.56,116.73,8614.0,86.0484,86.137,86.0042,86.1296,8614.0
2017-05-11 13:10:00,116.73,116.82,116.7,116.81,6337.0,86.1296,86.196,86.1075,86.1886,6337.0
2017-05-11 13:20:00,116.78,116.81,116.69,116.74,12908.0,86.1665,86.1886,86.1001,86.137,12908.0
2017-05-11 13:30:00,116.72,116.82,116.71,116.77,12252.0,86.1222,86.196,86.1148,86.1591,12252.0
2017-05-11 13:40:00,116.76,116.87,116.71,116.87,7141.0,86.1517,86.2329,86.1148,86.2329,7141.0
2017-05-11 13:50:00,116.86,116.89,116.76,116.84,13412.0,86.2255,86.2477,86.1517,86.2108,13412.0
2017-05-11 14:00:00,116.85,116.97,116.82,116.9,24465.0,86.2181,86.3067,86.196,86.255,24465.0
2017-05-11 14:10:00,116.88,117.01,116.81,117.01,25360.0,86.2403,86.3362,86.1886,86.3362,25360.0
2017-05-11 14:20:00,117.04,117.17,117.0,117.11,19006.0,86.3583,86.4543,86.3288,86.41,19006.0
2017-05-11 14:30:00,117.09,117.1,116.8,116.99,30658.0,86.3952,86.4026,86.1812,86.3214,30658.0
2017-05-11 14:40:00,116.97,117.08,116.93,116.96,13964.0,86.3067,86.3878,86.2772,86.2993,13964.0
2017-05-11 14:50:00,116.93,116.98,116.75,116.83,11944.0,86.2772,86.3141,86.1444,86.2034,11944.0
2017-05-11 15:00:00,116.85,116.94,116.84,116.9,21683.0,86.2181,86.2845,86.2108,86.255,21683.0
2017-05-11 15:10:00,116.9,116.98,116.89,116.93,19945.0,86.255,86.3141,86.2477,86.2772,19945.0
2017-05-11 15:20:00,116.94,116.96,116.71,116.83,43499.0,86.2845,86.2993,86.1148,86.2034,43499.0
2017-05-11 15:30:00,116.82,116.88,116.68,116.88,28742.0,86.196,86.2403,86.0927,86.2403,28742.0
2017-05-11 15:40:00,116.88,116.98,116.83,116.94,32136.0,86.2403,86.3141,86.2034,86.2845,32136.0
2017-05-11 15:50:00,116.94,116.94,116.7,116.79,81744.0,86.2845,86.2845,86.1075,86.1739,81744.0
2017-05-12 09:30:00,116.57,116.76,116.15,116.25,41799.0,86.0115,86.1517,85.7016,85.7754,41799.0
2017-05-12 09:40:00,116.3,116.7,116.2,116.65,42957.0,85.8123,86.1075,85.7385,86.0706,42957.0
2017-05-12 09:50:00,116.59,116.83,116.59,116.63,17360.0,86.0263,86.2034,86.0263,86.0558,17360.0
2017-05-12 10:00:00,116.66,116.9,116.64,116.78,16835.0,86.0779,86.255,86.0632,86.1665,16835.0
2017-05-12 10:10:00,116.78,116.91,116.61,116.64,19430.0,86.1665,86.2624,86.0411,86.0632,19430.0
2017-05-12 10:20:00,116.59,116.69,116.08,116.33,17274.0,86.0263,86.1001,85.65,85.8345,17274.0
2017-05-12 10:30:00,116.35,116.45,116.23,116.41,18139.0,85.8492,85.923,85.7607,85.8935,18139.0
2017-05-12 10:40:00,116.39,116.71,116.39,116.71,12979.0,85.8787,86.1148,85.8787,86.1148,12979.0
2017-05-12 10:50:00,116.7,116.72,116.5,116.7,18599.0,86.1075,86.1222,85.9599,86.1075,18599.0
2017-05-12 11:00:00,116.67,116.73,116.42,116.42,19733.0,86.0853,86.1296,85.9009,85.9009,19733.0
2017-05-12 11:10:00,116.47,116.57,116.41,116.42,11162.0,85.9378,86.0115,85.8935,85.9009,11162.0
2017-05-12 11:20:00,116.42,116.74,116.42,116.71,16480.0,85.9009,86.137,85.9009,86.1148,16480.0
2017-05-12 11:30:00,116.71,116.97,116.69,116.92,18899.0,86.1148,86.3067,86.1001,86.2698,18899.0
2017-05-12 11:40:00,116.93,116.98,116.81,116.85,12986.0,86.2772,86.3141,86.1886,86.2181,12986.0
2017-05-12 11:50:00,116.79,116.88,116.72,116.84,12967.0,86.1739,86.2403,86.1222,86.2108,12967.0
2017-05-12 12:00:00,116.78,116.87,116.52,116.53,14297.0,86.1665,86.2329,85.9746,85.982,14297.0
2017-05-12 12:10:00,116.58,116.66,116.56,116.6,8900.0,86.0189,86.0779,86.0042,86.0337,8900.0
2017-05-12 12:20:00,116.6,116.73,116.54,116.63,10220.0,86.0337,86.1296,85.9894,86.0558,10220.0
2017-05-12 12:30:00,116.62,116.69,116.5,116.57,11999.0,86.0484,86.1001,85.9599,86.0115,11999.0
2017-05-12 12:40:00,116.58,116.62,116.55,116.55,10237.0,86.0189,86.0484,85.9968,85.9968,10237.0
2017-05-12 12:50:00,116.58,116.63,116.45,116.57,20074.0,86.0189,86.0558,85.923,86.0115,20074.0
2017-05-12 13:00:00,116.6,116.68,116.58,116.64,7200.0,86.0337,86.0927,86.0189,86.0632,7200.0
2017-05-12 13:10:00,116.66,116.72,116.61,116.69,15695.0,86.0779,86.1222,86.0411,86.1001,15695.0
2017-05-12 13:20:00,116.68,116.77,116.56,116.59,9540.0,86.0927,86.1591,86.0042,86.0263,9540.0
2017-05-12 13:30:00,116.59,116.59,116.5,116.53,10671.0,86.0263,86.0263,85.9599,85.982,10671.0
2017-05-12 13:40:00,116.55,116.63,116.47,116.61,11787.0,85.9968,86.0558,85.9378,86.0411,11787.0
2017-05-12 13:50:00,116.61,116.61,116.48,116.49,22924.0,86.0411,86.0411,85.9451,85.9525,22924.0
2017-05-12 14:00:00,116.49,116.53,116.46,116.51,19323.0,85.9525,85.982,85.9304,85.9673,19323.0
2017-05-12 14:10:00,116.5,116.5,116.28,116.28,19857.0,85.9599,85.9599,85.7976,85.7976,19857.0
2017-05-12 14:20:00,116.32,116.36,116.22,116.23,15327.0,85.8271,85.8566,85.7533,85.7607,15327.0
2017-05-12 14:30:00,116.22,116.37,116.22,116.35,17610.0,85.7533,85.864,85.7533,85.8492,17610.0
2017-05-12 14:40:00,116.35,116.45,116.3,116.31,15596.0,85.8492,85.923,85.8123,85.8197,15596.0
2017-05-12 14:50:00,116.32,116.39,116.27,116.28,12202.0,85.8271,85.8787,85.7902,85.7976,12202.0
2017-05-12 15:00:00,116.3,116.41,116.29,116.39,11297.0,85.8123,85.8935,85.8049,85.8787,11297.0
2017-05-12 15:10:00,116.41,116.41,116.26,116.26,19995.0,85.8935,85.8935,85.7828,85.7828,19995.0
2017-05-12 15:20:00,116.3,116.39,116.27,116.29,18954.0,85.8123,85.8787,85.7902,85.8049,18954.0
2017-05-12 15:30:00,116.26,116.35,116.26,116.31,39564.0,85.7828,85.8492,85.7828,85.8197,39564.0
2017-05-12 15:40:00,116.31,116.37,116.18,116.21,46304.0,85.8197,85.864,85.7238,85.7459,46304.0
2017-05-12 15:50:00,116.22,116.36,116.17,116.17,158504.0,85.7533,85.8566,85.7164,85.7164,158504.0
2017-05-15 09:30:00,116.31,116.7,116.25,116.7,46137.0,85.8197,86.1075,85.7754,86.1075,46137.0
2017-05-15 09:40:00,116.78,116.82,116.49,116.59,17708.0,86.1665,86.196,85.9525,86.0263,17708.0
2017-05-15 09:50:00,116.55,116.62,116.36,116.43,17811.0,85.9968,86.0484,85.8566,85.9082,17811.0
2017-05-15 10:00:00,116.43,116.93,116.43,116.9,24023.0,85.9082,86.2772,85.9082,86.255,24023.0
2017-05-15 10:10:00,116.93,116.94,116.71,116.76,13010.0,86.2772,86.2845,86.1148,86.1517,13010.0
2017-05-15 10:20:00,116.76,116.85,116.64,116.72,10360.0,86.1517,86.2181,86.0632,86.1222,10360.0
2017-05-15 10:30:00,116.7,116.76,116.63,116.73,10837.0,86.1075,86.1517,86.0558,86.1296,10837.0
2017-05-15 10:40:00,116.71,116.89,116.61,116.89,19073.0,86.1148,86.2477,86.0411,86.2477,19073.0
2017-05-15 10:50:00,116.87,117.23,116.82,117.05,37051.0,86.2329,86.4985,86.196,86.3657,37051.0
2017-05-15 11:00:00,117.03,117.12,116.88,117.09,13731.0,86.351,86.4174,86.2403,86.3952,13731.0
2017-05-15 11:10:00,117.11,117.23,117.07,117.21,14511.0,86.41,86.4985,86.3805,86.4838,14511.0
2017-05-15 11:20:00,117.21,117.25,117.14,117.25,11661.0,86.4838,86.5133,86.4321,86.5133,11661.0
2017-05-15 11:30:00,117.27,117.31,117.14,117.14,14309.0,86.528,86.5576,86.4321,86.4321,14309.0
2017-05-15 11:40:00,117.17,117.27,116.84,117.24,345519.0,86.4543,86.528,86.2108,86.5059,345519.0
2017-05-15 11:50:00,117.25,117.5,117.25,117.49,31157.0,86.5133,86.6977,86.5133,86.6904,31157.0
2017-05-15 12:00:00,117.46,117.97,117.43,117.97,33256.0,86.6682,87.0445,86.6461,87.0445,33256.0
2017-05-15 12:10:00,117.93,117.97,117.74,117.76,22679.0,87.015,87.0445,86.8748,86.8896,22679.0
2017-05-15 12:20:00,117.81,117.91,117.81,117.89,13007.0,86.9265,87.0003,86.9265,86.9855,13007.0
2017-05-15 12:30:00,117.9,117.92,117.79,117.8,16825.0,86.9929,87.0076,86.9117,86.9191,16825.0
2017-05-15 12:40:00,117.79,117.89,117.76,117.89,17893.0,86.9117,86.9855,86.8896,86.9855,17893.0
2017-05-15 12:50:00,117.86,117.94,117.69,117.7,13573.0,86.9634,87.0224,86.8379,86.8453,13573.0
2017-05-15 13:00:00,117.69,117.74,117.49,117.6,21386.0,86.8379,86.8748,86.6904,86.7715,21386.0
2017-05-15 13:10:00,117.62,117.75,117.61,117.68,12106.0,86.7863,86.8822,86.7789,86.8306,12106.0
2017-05-15 13:20:00,117.7,117.72,117.64,117.66,16835.0,86.8453,86.8601,86.801,86.8158,16835.0
2017-05-15 13:30:00,117.69,117.72,117.61,117.61,13811.0,86.8379,86.8601,86.7789,86.7789,13811.0
2017-05-15 13:40:00,117.62,117.67,117.56,117.56,12499.0,86.7863,86.8232,86.742,86.742,12499.0
2017-05-15 13:50:00,117.57,117.66,117.55,117.57,11843.0,86.7494,86.8158,86.7346,86.7494,11843.0
2017-05-15 14:00:00,117.59,117.61,117.54,117.58,9950.0,86.7641,86.7789,86.7273,86.7568,9950.0
2017-05-15 14:10:00,117.58,117.59,117.43,117.43,11231.0,86.7568,86.7641,86.6461,86.6461,11231.0
2017-05-15 14:20:00,117.44,117.5,117.43,117.44,11427.0,86.6535,86.6977,86.6461,86.6535,11427.0
2017-05-15 14:30:00,117.45,117.48,117.37,117.41,9564.0,86.6609,86.683,86.6018,86.6313,9564.0
2017-05-15 14:40:00,117.43,117.56,117.4,117.53,20302.0,86.6461,86.742,86.624,86.7199,20302.0
2017-05-15 14:50:00,117.52,117.53,117.38,117.45,19681.0,86.7125,86.7199,86.6092,86.6609,19681.0
2017-05-15 15:00:00,117.46,117.5,117.38,117.4,15655.0,86.6682,86.6977,86.6092,86.624,15655.0
2017-05-15 15:10:00,117.39,117.5,117.37,117.49,46275.0,86.6166,86.6977,86.6018,86.6904,46275.0
2017-05-15 15:20:00,117.49,117.5,117.36,117.38,25738.0,86.6904,86.6977,86.5944,86.6092,25738.0
2017-05-15 15:30:00,117.39,117.43,117.37,117.38,22898.0,86.6166,86.6461,86.6018,86.6092,22898.0
2017-05-15 15:40:00,117.39,117.53,117.38,117.5,42758.0,86.6166,86.7199,86.6092,86.6977,42758.0
2017-05-15 15:50:00,117.5,117.52,117.24,117.25,169524.0,86.6977,86.7125,86.5059,86.5133,169524.0
2017-05-16 09:30:00,117.25,117.63,116.68,117.51,47679.0,86.5133,86.7937,86.0927,86.7051,47679.0
2017-05-16 09:40:00,117.55,117.67,117.15,117.28,81334.0,86.7346,86.8232,86.4395,86.5354,81334.0
2017-05-16 09:50:00,117.33,117.51,117.18,117.23,21834.0,86.5723,86.7051,86.4616,86.4985,21834.0
2017-05-16 10:00:00,117.23,117.37,117.1,117.11,19951.0,86.4985,86.6018,86.4026,86.41,19951.0
2017-05-16 10:10:00,117.13,117.17,116.77,116.82,11343.0,86.4247,86.4543,86.1591,86.196,11343.0
2017-05-16 10:20:00,116.85,116.96,116.73,116.82,9924.0,86.2181,86.2993,86.1296,86.196,9924.0
2017-05-16 10:30:00,116.83,117.01,116.81,116.96,8472.0,86.2034,86.3362,86.1886,86.2993,8472.0
2017-05-16 10:40:00,116.96,116.96,116.64,116.8,9415.0,86.2993,86.2993,86.0632,86.1812,9415.0
2017-05-16 10:50:00,116.77,116.78,116.62,116.66,25726.0,86.1591,86.1665,86.0484,86.0779,25726.0
2017-05-16 11:00:00,116.64,116.9,116.58,116.69,62873.0,86.0632,86.255,86.0189,86.1001,62873.0
2017-05-16 11:10:00,116.69,116.8,116.69,116.72,36248.0,86.1001,86.1812,86.1001,86.1222,36248.0
2017-05-16 11:20:00,116.72,116.8,116.6,116.8,40221.0,86.1222,86.1812,86.0337,86.1812,40221.0
2017-05-16 11:30:00,116.72,116.92,116.7,116.91,10492.0,86.1222,86.2698,86.1075,86.2624,10492.0
2017-05-16 11:40:00,116.93,116.98,116.84,116.95,6394.0,86.2772,86.3141,86.2108,86.2919,6394.0
2017-05-16 11:50:00,116.97,116.98,116.91,116.93,3771.0,86.3067,86.3141,86.2624,86.2772,3771.0
2017-05-16 12:00:00,116.93,116.94,116.77,116.8,17208.0,86.2772,86.2845,86.1591,86.1812,17208.0
2017-05-16 12:10:00,116.81,116.84,116.74,116.81,20070.0,86.1886,86.2108,86.137,86.1886,20070.0
2017-05-16 12:20:00,116.8,116.8,116.73,116.75,9407.0,86.1812,86.1812,86.1296,86.1444,9407.0
2017-05-16 12:30:00,116.74,116.84,116.73,116.77,20446.0,86.137,86.2108,86.1296,86.1591,20446.0
2017-05-16 12:40:00,116.81,116.84,116.69,116.75,12903.0,86.1886,86.2108,86.1001,86.1444,12903.0
2017-05-16 12:50:00,116.78,116.83,116.71,116.71,10416.0,86.1665,86.2034,86.1148,86.1148,10416.0
2017-05-16 13:00:00,116.7,116.72,116.6,116.72,12620.0,86.1075,86.1222,86.0337,86.1222,12620.0
2017-05-16 13:10:00,116.73,116.8,116.68,116.69,27721.0,86.1296,86.1812,86.0927,86.1001,27721.0
2017-05-16 13:20:00,116.7,116.71,116.61,116.64,10223.0,86.1075,86.1148,86.0411,86.0632,10223.0
2017-05-16 13:30:00,116.65,116.71,116.62,116.7,9163.0,86.0706,86.1148,86.0484,86.1075,9163.0
2017-05-16 13:40:00,116.69,116.8,116.68,116.78,7559.0,86.1001,86.1812,86.0927,86.1665,7559.0
2017-05-16 13:50:00,116.8,116.8,116.69,116.69,13689.0,86.1812,86.1812,86.1001,86.1001,13689.0
2017-05-16 14:00:00,116.68,116.7,116.64,116.66,5605.0,86.0927,86.1075,86.0632,86.0779,5605.0
2017-05-16 14:10:00,116.65,116.76,116.64,116.72,19616.0,86.0706,86.1517,86.0632,86.1222,19616.0
2017-05-16 14:20:00,116.73,116.76,116.69,116.73,31037.0,86.1296,86.1517,86.1001,86.1296,31037.0
2017-05-16 14:30:00,116.74,116.79,116.73,116.76,9659.0,86.137,86.1739,86.1296,86.1517,9659.0
2017-05-16 14:40:00,116.78,116.79,116.69,116.77,12738.0,86.1665,86.1739,86.1001,86.1591,12738.0
2017-05-16 14:50:00,116.77,116.8,116.72,116.76,17100.0,86.1591,86.1812,86.1222,86.1517,17100.0
2017-05-16 15:00:00,116.77,116.78,116.69,116.77,13000.0,86.1591,86.1665,86.1001,86.1591,13000.0
2017-05-16 15:10:00,116.77,116.79,116.73,116.77,15808.0,86.1591,86.1739,86.1296,86.1591,15808.0
2017-05-16 15:20:00,116.77,116.82,116.75,116.78,25699.0,86.1591,86.196,86.1444,86.1665,25699.0
2017-05-16 15:30:00,116.78,116.81,116.75,116.8,54976.0,86.1665,86.1886,86.1444,86.1812,54976.0
2017-05-16 15:40:00,116.8,116.81,116.75,116.75,38779.0,86.1812,86.1886,86.1444,86.1444,38779.0
2017-05-16 15:50:00,116.74,116.76,116.65,116.68,96446.0,86.137,86.1517,86.0706,86.0927,96446.0
2017-05-17 09:30:00,115.81,116.21,115.38,116.07,95408.0,85.4508,85.7459,85.1335,85.6426,95408.0
2017-05-17 09:40:00,116.15,116.25,115.95,116.11,38212.0,85.7016,85.7754,85.5541,85.6721,38212.0
2017-05-17 09:50:00,116.14,116.2,115.99,115.99,38339.0,85.6943,85.7385,85.5836,85.5836,38339.0
2017-05-17 10:00:00,115.98,116.05,115.61,115.88,51408.0,85.5762,85.6279,85.3032,85.5024,51408.0
2017-05-17 10:10:00,115.85,116.23,115.71,116.15,33195.0,85.4803,85.7607,85.377,85.7016,33195.0
2017-05-17 10:20:00,116.13,116.22,115.85,115.94,26275.0,85.6869,85.7533,85.4803,85.5467,26275.0
2017-05-17 10:30:00,115.92,115.98,115.53,115.68,12876.0,85.5319,85.5762,85.2442,85.3549,12876.0
2017-05-17 10:40:00,115.73,115.88,115.65,115.77,8999.0,85.3917,85.5024,85.3327,85.4213,8999.0
2017-05-17 10:50:00,115.66,115.68,115.43,115.47,17580.0,85.3401,85.3549,85.1704,85.1999,17580.0
2017-05-17 11:00:00,115.42,115.53,115.35,115.4,14255.0,85.163,85.2442,85.1114,85.1483,14255.0
2017-05-17 11:10:00,115.43,115.79,115.42,115.7,20520.0,85.1704,85.436,85.163,85.3696,20520.0
2017-05-17 11:20:00,115.63,115.76,115.63,115.72,10182.0,85.318,85.4139,85.318,85.3844,10182.0
2017-05-17 11:30:00,115.72,115.78,115.52,115.67,10766.0,85.3844,85.4286,85.2368,85.3475,10766.0
2017-05-17 11:40:00,115.68,115.86,115.63,115.68,11016.0,85.3549,85.4877,85.318,85.3549,11016.0
2017-05-17 11:50:00,115.72,115.96,115.68,115.87,10323.0,85.3844,85.5614,85.3549,85.495,10323.0
2017-05-17 12:00:00,115.85,115.88,115.65,115.69,17157.0,85.4803,85.5024,85.3327,85.3622,17157.0
2017-05-17 12:10:00,115.67,115.8,115.61,115.64,14198.0,85.3475,85.4434,85.3032,85.3253,14198.0
2017-05-17 12:20:00,115.64,115.66,115.51,115.57,20799.0,85.3253,85.3401,85.2294,85.2737,20799.0
2017-05-17 12:30:00,115.56,115.62,115.4,115.6,7618.0,85.2663,85.3106,85.1483,85.2958,7618.0
2017-05-17 12:40:00,115.62,115.77,115.52,115.74,12744.0,85.3106,85.4213,85.2368,85.3991,12744.0
2017-05-17 12:50:00,115.73,115.97,115.7,115.92,14479.0,85.3917,85.5688,85.3696,85.5319,14479.0
2017-05-17 13:00:00,115.92,115.92,115.7,115.77,48912.0,85.5319,85.5319,85.3696,85.4213,48912.0
2017-05-17 13:10:00,115.8,115.83,115.53,115.7,19261.0,85.4434,85.4655,85.2442,85.3696,19261.0
2017-05-17 13:20:00,115.69,115.71,115.43,115.49,12952.0,85.3622,85.377,85.1704,85.2147,12952.0
2017-05-17 13:30:00,115.45,115.6,115.39,115.47,8816.0,85.1851,85.2958,85.1409,85.1999,8816.0
2017-05-17 13:40:00,115.48,115.53,115.24,115.43,21397.0,85.2073,85.2442,85.0302,85.1704,21397.0
2017-05-17 13:50:00,115.44,115.45,115.29,115.34,11536.0,85.1778,85.1851,85.0671,85.104,11536.0
2017-05-17 14:00:00,115.32,115.46,115.25,115.46,12975.0,85.0892,85.1925,85.0376,85.1925,12975.0
2017-05-17 14:10:00,115.46,115.46,115.02,115.16,50743.0,85.1925,85.1925,84.8679,84.9712,50743.0
2017-05-17 14:20:00,115.18,115.18,114.98,115.11,20940.0,84.9859,84.9859,84.8384,84.9343,20940.0
2017-05-17 14:30:00,115.11,115.23,115.06,115.07,39796.0,84.9343,85.0228,84.8974,84.9048,39796.0
2017-05-17 14:40:00,115.04,115.18,114.88,114.98,23312.0,84.8826,84.9859,84.7646,84.8384,23312.0
2017-05-17 14:50:00,114.95,115.36,114.94,115.31,18301.0,84.8162,85.1187,84.8088,85.0818,18301.0
2017-05-17 15:00:00,115.26,115.39,115.17,115.21,30973.0,85.045,85.1409,84.9785,85.0081,30973.0
2017-05-17 15:10:00,115.22,115.35,115.05,115.34,15606.0,85.0154,85.1114,84.89,85.104,15606.0
2017-05-17 15:20:00,115.35,115.52,115.22,115.25,27826.0,85.1114,85.2368,85.0154,85.0376,27826.0
2017-05-17 15:30:00,115.22,115.46,115.2,115.4,38401.0,85.0154,85.1925,85.0007,85.1483,38401.0
2017-05-17 15:40:00,115.4,115.41,114.98,115.04,55051.0,85.1483,85.1556,84.8384,84.8826,55051.0
2017-05-17 15:50:00,115.02,115.16,114.91,115.12,175433.0,84.8679,84.9712,84.7867,84.9417,175433.0
2017-05-18 09:30:00,115.41,115.98,115.23,115.74,32560.0,85.1556,85.5762,85.0228,85.3991,32560.0
2017-05-18 09:40:00,115.79,115.97,115.52,115.79,26773.0,85.436,85.5688,85.2368,85.436,26773.0
2017-05-18 09:50:00,115.81,116.14,115.76,115.83,49159.0,85.4508,85.6943,85.4139,85.4655,49159.0
2017-05-18 10:00:00,115.85,116.01,115.46,116.0,39616.0,85.4803,85.5983,85.1925,85.591,39616.0
2017-05-18 10:10:00,115.97,115.97,115.7,115.82,15943.0,85.5688,85.5688,85.3696,85.4581,15943.0
2017-05-18 10:20:00,115.91,116.1,115.74,115.89,22533.0,85.5246,85.6647,85.3991,85.5098,22533.0
2017-05-18 10:30:00,115.88,116.0,115.65,115.65,16155.0,85.5024,85.591,85.3327,85.3327,16155.0
2017-05-18 10:40:00,115.6,115.85,115.57,115.84,16084.0,85.2958,85.4803,85.2737,85.4729,16084.0
2017-05-18 10:50:00,115.81,115.88,115.6,115.87,21361.0,85.4508,85.5024,85.2958,85.495,21361.0
2017-05-18 11:00:00,115.9,116.17,115.9,116.15,16867.0,85.5172,85.7164,85.5172,85.7016,16867.0
2017-05-18 11:10:00,116.12,116.13,115.93,115.95,16555.0,85.6795,85.6869,85.5393,85.5541,16555.0
2017-05-18 11:20:00,115.95,115.98,115.7,115.72,26671.0,85.5541,85.5762,85.3696,85.3844,26671.0
2017-05-18 11:30:00,115.69,115.75,115.5,115.5,7791.0,85.3622,85.4065,85.222,85.222,7791.0
2017-05-18 11:40:00,115.51,115.6,115.3,115.58,17464.0,85.2294,85.2958,85.0745,85.2811,17464.0
2017-05-18 11:50:00,115.59,115.62,115.4,115.4,9062.0,85.2884,85.3106,85.1483,85.1483,9062.0
2017-05-18 12:00:00,115.45,115.51,115.35,115.36,10788.0,85.1851,85.2294,85.1114,85.1187,10788.0
2017-05-18 12:10:00,115.37,115.49,115.34,115.34,19334.0,85.1261,85.2147,85.104,85.104,19334.0
2017-05-18 12:20:00,115.4,115.61,115.33,115.47,14796.0,85.1483,85.3032,85.0966,85.1999,14796.0
2017-05-18 12:30:00,115.5,115.72,115.47,115.55,32735.0,85.222,85.3844,85.1999,85.2589,32735.0
2017-05-18 12:40:00,115.56,115.56,115.33,115.43,13664.0,85.2663,85.2663,85.0966,85.1704,13664.0
2017-05-18 12:50:00,115.44,115.71,115.34,115.68,9893.0,85.1778,85.377,85.104,85.3549,9893.0
2017-05-18 13:00:00,115.67,115.69,115.35,115.43,11257.0,85.3475,85.3622,85.1114,85.1704,11257.0
2017-05-18 13:10:00,115.45,115.6,115.36,115.51,19443.0,85.1851,85.2958,85.1187,85.2294,19443.0
2017-05-18 13:20:00,115.51,115.64,115.49,115.59,14242.0,85.2294,85.3253,85.2147,85.2884,14242.0
2017-05-18 13:30:00,115.56,115.71,115.45,115.69,9863.0,85.2663,85.377,85.1851,85.3622,9863.0
2017-05-18 13:40:00,115.69,115.79,115.57,115.72,10126.0,85.3622,85.436,85.2737,85.3844,10126.0
2017-05-18 13:50:00,115.68,116.06,115.68,115.91,33994.0,85.3549,85.6352,85.3549,85.5246,33994.0
2017-05-18 14:00:00,115.94,116.41,115.9,116.34,43155.0,85.5467,85.8935,85.5172,85.8418,43155.0
2017-05-18 14:10:00,116.33,116.33,116.03,116.07,32651.0,85.8345,85.8345,85.6131,85.6426,32651.0
2017-05-18 14:20:00,116.07,116.29,116.05,116.16,22576.0,85.6426,85.8049,85.6279,85.709,22576.0
2017-05-18 14:30:00,116.2,116.29,116.15,116.16,24355.0,85.7385,85.8049,85.7016,85.709,24355.0
2017-05-18 14:40:00,116.2,116.31,116.09,116.18,34876.0,85.7385,85.8197,85.6574,85.7238,34876.0
2017-05-18 14:50:00,116.22,116.26,116.01,116.08,43712.0,85.7533,85.7828,85.5983,85.65,43712.0
2017-05-18 15:00:00,116.08,116.22,116.04,116.2,74464.0,85.65,85.7533,85.6205,85.7385,74464.0
2017-05-18 15:10:00,116.23,116.34,116.21,116.31,31950.0,85.7607,85.8418,85.7459,85.8197,31950.0
2017-05-18 15:20:00,116.31,116.31,116.06,116.13,47344.0,85.8197,85.8197,85.6352,85.6869,47344.0
2017-05-18 15:30:00,116.13,116.15,115.94,116.09,32406.0,85.6869,85.7016,85.5467,85.6574,32406.0
2017-05-18 15:40:00,116.08,116.16,115.94,116.15,49201.0,85.65,85.709,85.5467,85.7016,49201.0
2017-05-18 15:50:00,116.1,116.19,115.72,115.77,108121.0,85.6647,85.7312,85.3844,85.4213,108121.0
2017-05-19 09:30:00,116.18,116.18,115.43,115.56,178287.0,85.7238,85.7238,85.1704,85.2663,178287.0
2017-05-19 09:40:00,115.59,116.33,115.5,116.33,46491.0,85.2884,85.8345,85.222,85.8345,46491.0
2017-05-19 09:50:00,116.31,116.61,116.31,116.53,23214.0,85.8197,86.0411,85.8197,85.982,23214.0
2017-05-19 10:00:00,116.55,116.72,116.46,116.58,24511.0,85.9968,86.1222,85.9304,86.0189,24511.0
2017-05-19 10:10:00,116.62,116.62,116.43,116.49,14406.0,86.0484,86.0484,85.9082,85.9525,14406.0
2017-05-19 10:20:00,116.5,116.62,116.33,116.59,14432.0,85.9599,86.0484,85.8345,86.0263,14432.0
2017-05-19 10:30:00,116.57,116.69,116.44,116.68,23168.0,86.0115,86.1001,85.9156,86.0927,23168.0
2017-05-19 10:40:00,116.69,116.69,116.46,116.52,41335.0,86.1001,86.1001,85.9304,85.9746,41335.0
2017-05-19 10:50:00,116.47,116.58,116.41,116.56,17512.0,85.9378,86.0189,85.8935,86.0042,17512.0
2017-05-19 11:00:00,116.56,116.69,116.49,116.69,7953.0,86.0042,86.1001,85.9525,86.1001,7953.0
2017-05-19 11:10:00,116.68,116.92,116.67,116.89,8496.0,86.0927,86.2698,86.0853,86.2477,8496.0
2017-05-19 11:20:00,116.92,116.99,116.88,116.98,9905.0,86.2698,86.3214,86.2403,86.3141,9905.0
2017-05-19 11:30:00,116.98,116.98,116.65,116.66,23438.0,86.3141,86.3141,86.0706,86.0779,23438.0
2017-05-19 11:40:00,116.66,116.79,116.59,116.68,12265.0,86.0779,86.1739,86.0263,86.0927,12265.0
2017-05-19 11:50:00,116.67,116.73,116.64,116.7,9629.0,86.0853,86.1296,86.0632,86.1075,9629.0
2017-05-19 12:00:00,116.7,116.77,116.67,116.69,17782.0,86.1075,86.1591,86.0853,86.1001,17782.0
2017-05-19 12:10:00,116.7,116.76,116.65,116.73,23133.0,86.1075,86.1517,86.0706,86.1296,23133.0
2017-05-19 12:20:00,116.77,116.95,116.77,116.78,14732.0,86.1591,86.2919,86.1591,86.1665,14732.0
2017-05-19 12:30:00,116.79,116.89,116.75,116.89,25848.0,86.1739,86.2477,86.1444,86.2477,25848.0
2017-05-19 12:40:00,116.89,116.99,116.85,116.99,5054.0,86.2477,86.3214,86.2181,86.3214,5054.0
2017-05-19 12:50:00,116.98,117.0,116.9,116.9,6259.0,86.3141,86.3288,86.255,86.255,6259.0
2017-05-19 13:00:00,116.9,116.91,116.6,116.61,15396.0,86.255,86.2624,86.0337,86.0411,15396.0
2017-05-19 13:10:00,116.6,116.77,116.56,116.75,48812.0,86.0337,86.1591,86.0042,86.1444,48812.0
2017-05-19 13:20:00,116.75,116.85,116.73,116.78,6619.0,86.1444,86.2181,86.1296,86.1665,6619.0
2017-05-19 13:30:00,116.77,116.77,116.63,116.63,6584.0,86.1591,86.1591,86.0558,86.0558,6584.0
2017-05-19 13:40:00,116.63,116.66,116.46,116.47,33482.0,86.0558,86.0779,85.9304,85.9378,33482.0
2017-05-19 13:50:00,116.49,116.72,116.45,116.69,58439.0,85.9525,86.1222,85.923,86.1001,58439.0
2017-05-19 14:00:00,116.72,116.85,116.67,116.68,18953.0,86.1222,86.2181,86.0853,86.0927,18953.0
2017-05-19 14:10:00,116.68,116.71,116.59,116.66,13058.0,86.0927,86.1148,86.0263,86.0779,13058.0
2017-05-19 14:20:00,116.67,116.89,116.67,116.84,17030.0,86.0853,86.2477,86.0853,86.2108,17030.0
2017-05-19 14:30:00,116.82,116.94,116.75,116.93,25608.0,86.196,86.2845,86.1444,86.2772,25608.0
2017-05-19 14:40:00,116.94,116.99,116.81,116.81,13428.0,86.2845,86.3214,86.1886,86.1886,13428.0
2017-05-19 14:50:00,116.81,116.96,116.78,116.81,22134.0,86.1886,86.2993,86.1665,86.1886,22134.0
2017-05-19 15:00:00,116.83,116.91,116.66,116.69,43297.0,86.2034,86.2624,86.0779,86.1001,43297.0
2017-05-19 15:10:00,116.67,116.85,116.64,116.8,35873.0,86.0853,86.2181,86.0632,86.1812,35873.0
2017-05-19 15:20:00,116.79,116.82,116.62,116.69,41114.0,86.1739,86.196,86.0484,86.1001,41114.0
2017-05-19 15:30:00,116.66,116.75,116.57,116.73,34406.0,86.0779,86.1444,86.0115,86.1296,34406.0
2017-05-19 15:40:00,116.73,116.78,116.62,116.73,49731.0,86.1296,86.1665,86.0484,86.1296,49731.0
2017-05-19 15:50:00,116.74,116.93,116.73,116.83,169419.0,86.137,86.2772,86.1296,86.2034,169419.0
2017-05-22 09:30:00,117.37,117.43,117.0,117.26,32210.0,86.6018,86.6461,86.3288,86.5207,32210.0
2017-05-22 09:40:00,117.3,117.39,117.12,117.12,16925.0,86.5502,86.6166,86.4174,86.4174,16925.0
2017-05-22 09:50:00,117.06,117.3,116.97,117.3,18300.0,86.3731,86.5502,86.3067,86.5502,18300.0
2017-05-22 10:00:00,117.27,117.48,117.11,117.15,22690.0,86.528,86.683,86.41,86.4395,22690.0
2017-05-22 10:10:00,117.15,117.37,117.12,117.29,14898.0,86.4395,86.6018,86.4174,86.5428,14898.0
2017-05-22 10:20:00,117.3,117.32,117.16,117.28,19017.0,86.5502,86.5649,86.4469,86.5354,19017.0
2017-05-22 10:30:00,117.29,117.29,116.9,117.12,22493.0,86.5428,86.5428,86.255,86.4174,22493.0
2017-05-22 10:40:00,117.15,117.15,116.69,116.69,25244.0,86.4395,86.4395,86.1001,86.1001,25244.0
2017-05-22 10:50:00,116.76,116.93,116.64,116.9,15687.0,86.1517,86.2772,86.0632,86.255,15687.0
2017-05-22 11:00:00,116.88,116.88,116.46,116.64,27762.0,86.2403,86.2403,85.9304,86.0632,27762.0
2017-05-22 11:10:00,116.65,116.76,116.41,116.73,36952.0,86.0706,86.1517,85.8935,86.1296,36952.0
2017-05-22 11:20:00,116.82,116.95,116.74,116.91,9629.0,86.196,86.2919,86.137,86.2624,9629.0
2017-05-22 11:30:00,116.92,117.01,116.89,116.94,24136.0,86.2698,86.3362,86.2477,86.2845,24136.0
2017-05-22 11:40:00,116.91,117.07,116.91,116.98,16786.0,86.2624,86.3805,86.2624,86.3141,16786.0
2017-05-22 11:50:00,116.96,117.1,116.9,117.07,11016.0,86.2993,86.4026,86.255,86.3805,11016.0
2017-05-22 12:00:00,117.07,117.27,117.07,117.26,19441.0,86.3805,86.528,86.3805,86.5207,19441.0
2017-05-22 12:10:00,117.24,117.48,117.21,117.39,10545.0,86.5059,86.683,86.4838,86.6166,10545.0
2017-05-22 12:20:00,117.37,117.37,117.23,117.26,8731.0,86.6018,86.6018,86.4985,86.5207,8731.0
2017-05-22 12:30:00,117.27,117.38,117.17,117.27,12739.0,86.528,86.6092,86.4543,86.528,12739.0
2017-05-22 12:40:00,117.28,117.37,117.19,117.22,7458.0,86.5354,86.6018,86.469,86.4911,7458.0
2017-05-22 12:50:00,117.22,117.3,117.18,117.18,14388.0,86.4911,86.5502,86.4616,86.4616,14388.0
2017-05-22 13:00:00,117.16,117.22,117.15,117.16,12964.0,86.4469,86.4911,86.4395,86.4469,12964.0
2017-05-22 13:10:00,117.17,117.22,117.09,117.09,12108.0,86.4543,86.4911,86.3952,86.3952,12108.0
2017-05-22 13:20:00,117.1,117.31,117.1,117.31,17701.0,86.4026,86.5576,86.4026,86.5576,17701.0
2017-05-22 13:30:00,117.29,117.3,117.12,117.22,15235.0,86.5428,86.5502,86.4174,86.4911,15235.0
2017-05-22 13:40:00,117.23,117.23,117.11,117.2,19597.0,86.4985,86.4985,86.41,86.4764,19597.0
2017-05-22 13:50:00,117.2,117.27,117.07,117.08,10002.0,86.4764,86.528,86.3805,86.3878,10002.0
2017-05-22 14:00:00,117.08,117.17,117.01,117.13,21799.0,86.3878,86.4543,86.3362,86.4247,21799.0
2017-05-22 14:10:00,117.13,117.19,117.07,117.07,19518.0,86.4247,86.469,86.3805,86.3805,19518.0
2017-05-22 14:20:00,117.06,117.1,116.92,116.96,11712.0,86.3731,86.4026,86.2698,86.2993,11712.0
2017-05-22 14:30:00,116.95,117.09,116.92,117.07,11530.0,86.2919,86.3952,86.2698,86.3805,11530.0
2017-05-22 14:40:00,117.08,117.08,116.94,117.01,20633.0,86.3878,86.3878,86.2845,86.3362,20633.0
2017-05-22 14:50:00,117.05,117.14,116.92,117.0,15598.0,86.3657,86.4321,86.2698,86.3288,15598.0
2017-05-22 15:00:00,117.0,117.04,116.97,117.03,16185.0,86.3288,86.3583,86.3067,86.351,16185.0
2017-05-22 15:10:00,117.02,117.05,116.99,117.03,17229.0,86.3436,86.3657,86.3214,86.351,17229.0
2017-05-22 15:20:00,117.02,117.16,117.0,117.06,23623.0,86.3436,86.4469,86.3288,86.3731,23623.0
2017-05-22 15:30:00,117.06,117.2,117.01,117.15,25945.0,86.3731,86.4764,86.3362,86.4395,25945.0
2017-05-22 15:40:00,117.16,117.18,117.12,117.16,41998.0,86.4469,86.4616,86.4174,86.4469,41998.0
2017-05-22 15:50:00,117.17,117.17,116.83,116.91,165146.0,86.4543,86.4543,86.2034,86.2624,165146.0
2017-05-23 09:30:00,117.0,117.02,116.52,116.66,18741.0,86.3288,86.3436,85.9746,86.0779,18741.0
2017-05-23 09:40:00,116.72,116.72,116.35,116.65,17130.0,86.1222,86.1222,85.8492,86.0706,17130.0
2017-05-23 09:50:00,116.67,116.82,116.64,116.65,12326.0,86.0853,86.196,86.0632,86.0706,12326.0
2017-05-23 10:00:00,116.65,116.78,116.57,116.77,17746.0,86.0706,86.1665,86.0115,86.1591,17746.0
2017-05-23 10:10:00,116.81,116.99,116.66,116.97,15828.0,86.1886,86.3214,86.0779,86.3067,15828.0
2017-05-23 10:20:00,116.98,117.22,116.96,117.22,8898.0,86.3141,86.4911,86.2993,86.4911,8898.0
2017-05-23 10:30:00,117.18,117.37,117.15,117.3,18197.0,86.4616,86.6018,86.4395,86.5502,18197.0
2017-05-23 10:40:00,117.3,117.42,117.22,117.25,5454.0,86.5502,86.6387,86.4911,86.5133,5454.0
2017-05-23 10:50:00,117.22,117.29,117.15,117.18,8051.0,86.4911,86.5428,86.4395,86.4616,8051.0
2017-05-23 11:00:00,117.16,117.28,117.14,117.27,17683.0,86.4469,86.5354,86.4321,86.528,17683.0
2017-05-23 11:10:00,117.24,117.57,117.15,117.57,49168.0,86.5059,86.7494,86.4395,86.7494,49168.0
2017-05-23 11:20:00,117.55,118.01,117.53,117.93,29069.0,86.7346,87.074,86.7199,87.015,29069.0
2017-05-23 11:30:00,117.91,117.96,117.81,117.89,15163.0,87.0003,87.0372,86.9265,86.9855,15163.0
2017-05-23 11:40:00,117.93,118.1,117.93,118.02,12947.0,87.015,87.1405,87.015,87.0814,12947.0
2017-05-23 11:50:00,118.04,118.06,117.88,117.92,8073.0,87.0962,87.1109,86.9781,87.0076,8073.0
2017-05-23 12:00:00,117.95,118.0,117.88,117.91,10957.0,87.0298,87.0667,86.9781,87.0003,10957.0
2017-05-23 12:10:00,117.9,117.94,117.78,117.78,9890.0,86.9929,87.0224,86.9043,86.9043,9890.0
2017-05-23 12:20:00,117.76,117.92,117.76,117.84,10919.0,86.8896,87.0076,86.8896,86.9486,10919.0
2017-05-23 12:30:00,117.81,117.92,117.8,117.88,9608.0,86.9265,87.0076,86.9191,86.9781,9608.0
2017-05-23 12:40:00,117.95,118.0,117.87,117.91,6225.0,87.0298,87.0667,86.9707,87.0003,6225.0
2017-05-23 12:50:00,117.89,117.98,117.88,117.98,4838.0,86.9855,87.0519,86.9781,87.0519,4838.0
2017-05-23 13:00:00,117.98,118.03,117.9,117.98,19040.0,87.0519,87.0888,86.9929,87.0519,19040.0
2017-05-23 13:10:00,118.0,118.15,117.99,118.15,5030.0,87.0667,87.1773,87.0593,87.1773,5030.0
2017-05-23 13:20:00,118.15,118.24,118.08,118.21,17986.0,87.1773,87.2438,87.1257,87.2216,17986.0
2017-05-23 13:30:00,118.19,118.23,118.13,118.13,13575.0,87.2069,87.2364,87.1626,87.1626,13575.0
2017-05-23 13:40:00,118.19,118.2,118.09,118.1,7366.0,87.2069,87.2142,87.1331,87.1405,7366.0
2017-05-23 13:50:00,118.12,118.23,118.09,118.17,15802.0,87.1552,87.2364,87.1331,87.1921,15802.0
2017-05-23 14:00:00,118.16,118.23,118.12,118.21,10111.0,87.1847,87.2364,87.1552,87.2216,10111.0
2017-05-23 14:10:00,118.23,118.24,118.02,118.02,11238.0,87.2364,87.2438,87.0814,87.0814,11238.0
2017-05-23 14:20:00,118.02,118.09,117.95,117.96,15330.0,87.0814,87.1331,87.0298,87.0372,15330.0
2017-05-23 14:30:00,117.95,118.12,117.92,118.11,17822.0,87.0298,87.1552,87.0076,87.1478,17822.0
2017-05-23 14:40:00,118.11,118.48,118.11,118.39,51950.0,87.1478,87.4208,87.1478,87.3544,51950.0
2017-05-23 14:50:00,118.39,118.44,118.22,118.27,23640.0,87.3544,87.3913,87.229,87.2659,23640.0
2017-05-23 15:00:00,118.27,118.39,118.27,118.34,16018.0,87.2659,87.3544,87.2659,87.3175,16018.0
2017-05-23 15:10:00,118.36,118.38,118.3,118.31,24311.0,87.3323,87.3471,87.288,87.2954,24311.0
2017-05-23 15:20:00,118.3,118.3,118.12,118.12,11800.0,87.288,87.288,87.1552,87.1552,11800.0
2017-05-23 15:30:00,118.13,118.22,118.11,118.19,17105.0,87.1626,87.229,87.1478,87.2069,17105.0
2017-05-23 15:40:00,118.19,118.27,118.06,118.13,30303.0,87.2069,87.2659,87.1109,87.1626,30303.0
2017-05-23 15:50:00,118.15,118.22,118.09,118.2,99206.0,87.1773,87.229,87.1331,87.2142,99206.0
2017-05-24 09:30:00,118.23,118.42,117.48,118.04,47156.0,87.2364,87.3766,86.683,87.0962,47156.0
2017-05-24 09:40:00,117.97,118.0,117.57,117.81,34641.0,87.0445,87.0667,86.7494,86.9265,34641.0
2017-05-24 09:50:00,117.8,117.82,117.63,117.68,16841.0,86.9191,86.9339,86.7937,86.8306,16841.0
2017-05-24 10:00:00,117.76,117.76,117.47,117.68,26526.0,86.8896,86.8896,86.6756,86.8306,26526.0
2017-05-24 10:10:00,117.71,117.89,117.64,117.89,7853.0,86.8527,86.9855,86.801,86.9855,7853.0
2017-05-24 10:20:00,117.83,118.05,117.75,118.04,20802.0,86.9412,87.1036,86.8822,87.0962,20802.0
2017-05-24 10:30:00,118.05,118.23,118.02,118.18,6807.0,87.1036,87.2364,87.0814,87.1995,6807.0
2017-05-24 10:40:00,118.13,118.19,118.06,118.15,8136.0,87.1626,87.2069,87.1109,87.1773,8136.0
2017-05-24 10:50:00,118.15,118.25,118.14,118.19,7959.0,87.1773,87.2511,87.17,87.2069,7959.0
2017-05-24 11:00:00,118.22,118.23,117.7,117.77,21620.0,87.229,87.2364,86.8453,86.897,21620.0
2017-05-24 11:10:00,117.8,117.83,117.74,117.83,6922.0,86.9191,86.9412,86.8748,86.9412,6922.0
2017-05-24 11:20:00,117.83,118.01,117.81,117.94,16609.0,86.9412,87.074,86.9265,87.0224,16609.0
2017-05-24 11:30:00,118.02,118.04,117.81,117.83,37256.0,87.0814,87.0962,86.9265,86.9412,37256.0
2017-05-24 11:40:00,117.86,117.88,117.65,117.65,19741.0,86.9634,86.9781,86.8084,86.8084,19741.0
2017-05-24 11:50:00,117.65,117.83,117.61,117.75,11809.0,86.8084,86.9412,86.7789,86.8822,11809.0
2017-05-24 12:00:00,117.75,117.77,117.68,117.69,13487.0,86.8822,86.897,86.8306,86.8379,13487.0
2017-05-24 12:10:00,117.73,117.74,117.57,117.64,16150.0,86.8674,86.8748,86.7494,86.801,16150.0
2017-05-24 12:20:00,117.6,117.77,117.58,117.77,10240.0,86.7715,86.897,86.7568,86.897,10240.0
2017-05-24 12:30:00,117.76,117.78,117.7,117.77,13065.0,86.8896,86.9043,86.8453,86.897,13065.0
2017-05-24 12:40:00,117.77,117.89,117.76,117.85,4792.0,86.897,86.9855,86.8896,86.956,4792.0
2017-05-24 12:50:00,117.85,117.86,117.72,117.79,22113.0,86.956,86.9634,86.8601,86.9117,22113.0
2017-05-24 13:00:00,117.78,117.79,117.7,117.75,7277.0,86.9043,86.9117,86.8453,86.8822,7277.0
2017-05-24 13:10:00,117.78,117.85,117.78,117.85,2400.0,86.9043,86.956,86.9043,86.956,2400.0
2017-05-24 13:20:00,117.83,117.86,117.8,117.84,7010.0,86.9412,86.9634,86.9191,86.9486,7010.0
2017-05-24 13:30:00,117.86,117.86,117.8,117.83,7435.0,86.9634,86.9634,86.9191,86.9412,7435.0
2017-05-24 13:40:00,117.83,117.83,117.73,117.8,9955.0,86.9412,86.9412,86.8674,86.9191,9955.0
2017-05-24 13:50:00,117.78,117.79,117.69,117.72,7509.0,86.9043,86.9117,86.8379,86.8601,7509.0
2017-05-24 14:00:00,117.8,117.86,117.58,117.76,14940.0,86.9191,86.9634,86.7568,86.8896,14940.0
2017-05-24 14:10:00,117.72,117.93,117.72,117.87,10938.0,86.8601,87.015,86.8601,86.9707,10938.0
2017-05-24 14:20:00,117.82,117.88,117.71,117.81,10566.0,86.9339,86.9781,86.8527,86.9265,10566.0
2017-05-24 14:30:00,117.78,117.87,117.7,117.71,12371.0,86.9043,86.9707,86.8453,86.8527,12371.0
2017-05-24 14:40:00,117.72,117.77,117.66,117.66,8056.0,86.8601,86.897,86.8158,86.8158,8056.0
2017-05-24 14:50:00,117.67,117.69,117.57,117.59,12315.0,86.8232,86.8379,86.7494,86.7641,12315.0
2017-05-24 15:00:00,117.6,117.66,117.43,117.45,13965.0,86.7715,86.8158,86.6461,86.6609,13965.0
2017-05-24 15:10:00,117.48,117.61,117.48,117.57,21108.0,86.683,86.7789,86.683,86.7494,21108.0
2017-05-24 15:20:00,117.57,117.7,117.53,117.66,18016.0,86.7494,86.8453,86.7199,86.8158,18016.0
2017-05-24 15:30:00,117.68,117.72,117.6,117.63,31413.0,86.8306,86.8601,86.7715,86.7937,31413.0
2017-05-24 15:40:00,117.65,117.82,117.63,117.82,29364.0,86.8084,86.9339,86.7937,86.9339,29364.0
2017-05-24 15:50:00,117.82,117.88,117.72,117.76,80489.0,86.9339,86.9781,86.8601,86.8896,80489.0
2017-05-25 09:30:00,117.71,117.93,117.31,117.52,30726.0,86.8527,87.015,86.5576,86.7125,30726.0
2017-05-25 09:40:00,117.53,117.62,117.41,117.42,18411.0,86.7199,86.7863,86.6313,86.6387,18411.0
2017-05-25 09:50:00,117.42,117.83,117.41,117.78,10657.0,86.6387,86.9412,86.6313,86.9043,10657.0
2017-05-25 10:00:00,117.74,117.8,117.63,117.76,16267.0,86.8748,86.9191,86.7937,86.8896,16267.0
2017-05-25 10:10:00,117.89,117.92,117.79,117.83,6130.0,86.9855,87.0076,86.9117,86.9412,6130.0
2017-05-25 10:20:00,117.85,118.09,117.83,118.09,8505.0,86.956,87.1331,86.9412,87.1331,8505.0
2017-05-25 10:30:00,118.09,118.14,117.91,117.99,17704.0,87.1331,87.17,87.0003,87.0593,17704.0
2017-05-25 10:40:00,117.97,118.01,117.83,117.9,25582.0,87.0445,87.074,86.9412,86.9929,25582.0
2017-05-25 10:50:00,117.9,118.03,117.89,117.93,34211.0,86.9929,87.0888,86.9855,87.015,34211.0
2017-05-25 11:00:00,117.97,118.1,117.95,118.1,13339.0,87.0445,87.1405,87.0298,87.1405,13339.0
2017-05-25 11:10:00,118.13,118.23,117.99,118.1,19174.0,87.1626,87.2364,87.0593,87.1405,19174.0
2017-05-25 11:20:00,118.09,118.15,117.87,117.92,13510.0,87.1331,87.1773,86.9707,87.0076,13510.0
2017-05-25 11:30:00,117.93,118.04,117.75,117.76,14550.0,87.015,87.0962,86.8822,86.8896,14550.0
2017-05-25 11:40:00,117.76,117.78,117.65,117.73,13565.0,86.8896,86.9043,86.8084,86.8674,13565.0
2017-05-25 11:50:00,117.77,117.77,117.6,117.62,15578.0,86.897,86.897,86.7715,86.7863,15578.0
2017-05-25 12:00:00,117.63,117.74,117.57,117.71,17296.0,86.7937,86.8748,86.7494,86.8527,17296.0
2017-05-25 12:10:00,117.71,117.73,117.49,117.64,24961.0,86.8527,86.8674,86.6904,86.801,24961.0
2017-05-25 12:20:00,117.64,117.86,117.64,117.82,6245.0,86.801,86.9634,86.801,86.9339,6245.0
2017-05-25 12:30:00,117.79,118.05,117.78,117.95,19478.0,86.9117,87.1036,86.9043,87.0298,19478.0
2017-05-25 12:40:00,117.98,118.05,117.93,117.99,15066.0,87.0519,87.1036,87.015,87.0593,15066.0
2017-05-25 12:50:00,118.0,118.0,117.89,117.95,14327.0,87.0667,87.0667,86.9855,87.0298,14327.0
2017-05-25 13:00:00,117.97,117.97,117.84,117.85,13413.0,87.0445,87.0445,86.9486,86.956,13413.0
2017-05-25 13:10:00,117.86,117.94,117.85,117.91,7285.0,86.9634,87.0224,86.956,87.0003,7285.0
2017-05-25 13:20:00,117.94,118.03,117.92,117.97,14118.0,87.0224,87.0888,87.0076,87.0445,14118.0
2017-05-25 13:30:00,117.98,117.99,117.72,117.82,79668.0,87.0519,87.0593,86.8601,86.9339,79668.0
2017-05-25 13:40:00,117.83,117.88,117.76,117.76,9944.0,86.9412,86.9781,86.8896,86.8896,9944.0
2017-05-25 13:50:00,117.8,118.02,117.75,117.99,28310.0,86.9191,87.0814,86.8822,87.0593,28310.0
2017-05-25 14:00:00,117.97,118.17,117.97,118.15,13127.0,87.0445,87.1921,87.0445,87.1773,13127.0
2017-05-25 14:10:00,118.2,118.26,118.15,118.25,29120.0,87.2142,87.2585,87.1773,87.2511,29120.0
2017-05-25 14:20:00,118.26,118.32,118.19,118.24,15165.0,87.2585,87.3028,87.2069,87.2438,15165.0
2017-05-25 14:30:00,118.23,118.35,118.16,118.34,17245.0,87.2364,87.3249,87.1847,87.3175,17245.0
2017-05-25 14:40:00,118.38,118.39,118.17,118.2,17261.0,87.3471,87.3544,87.1921,87.2142,17261.0
2017-05-25 14:50:00,118.2,118.28,118.2,118.26,13492.0,87.2142,87.2733,87.2142,87.2585,13492.0
2017-05-25 15:00:00,118.28,118.3,118.11,118.21,18543.0,87.2733,87.288,87.1478,87.2216,18543.0
2017-05-25 15:10:00,118.2,118.21,118.06,118.07,28874.0,87.2142,87.2216,87.1109,87.1183,28874.0
2017-05-25 15:20:00,118.06,118.06,117.9,117.9,28811.0,87.1109,87.1109,86.9929,86.9929,28811.0
2017-05-25 15:30:00,117.95,118.16,117.94,118.15,35459.0,87.0298,87.1847,87.0224,87.1773,35459.0
2017-05-25 15:40:00,118.15,118.26,118.1,118.2,47271.0,87.1773,87.2585,87.1405,87.2142,47271.0
2017-05-25 15:50:00,118.19,118.19,118.0,118.06,101366.0,87.2069,87.2069,87.0667,87.1109,101366.0
2017-05-26 09:30:00,118.18,118.34,117.83,118.02,29532.0,87.1995,87.3175,86.9412,87.0814,29532.0
2017-05-26 09:40:00,118.02,118.39,118.0,118.25,11698.0,87.0814,87.3544,87.0667,87.2511,11698.0
2017-05-26 09:50:00,118.25,118.44,118.24,118.43,11627.0,87.2511,87.3913,87.2438,87.3839,11627.0
2017-05-26 10:00:00,118.43,118.43,118.03,118.09,15456.0,87.3839,87.3839,87.0888,87.1331,15456.0
2017-05-26 10:10:00,118.06,118.23,118.06,118.18,9004.0,87.1109,87.2364,87.1109,87.1995,9004.0
2017-05-26 10:20:00,118.14,118.29,117.98,118.04,6943.0,87.17,87.2806,87.0519,87.0962,6943.0
2017-05-26 10:30:00,118.06,118.21,118.04,118.04,10893.0,87.1109,87.2216,87.0962,87.0962,10893.0
2017-05-26 10:40:00,118.09,118.14,117.97,117.98,6262.0,87.1331,87.17,87.0445,87.0519,6262.0
2017-05-26 10:50:00,117.96,118.01,117.82,117.84,6926.0,87.0372,87.074,86.9339,86.9486,6926.0
2017-05-26 11:00:00,117.83,117.89,117.82,117.82,9862.0,86.9412,86.9855,86.9339,86.9339,9862.0
2017-05-26 11:10:00,117.84,117.84,117.58,117.62,14220.0,86.9486,86.9486,86.7568,86.7863,14220.0
2017-05-26 11:20:00,117.63,117.7,117.56,117.57,7286.0,86.7937,86.8453,86.742,86.7494,7286.0
2017-05-26 11:30:00,117.61,117.79,117.57,117.6,11477.0,86.7789,86.9117,86.7494,86.7715,11477.0
2017-05-26 11:40:00,117.6,117.78,117.6,117.78,5375.0,86.7715,86.9043,86.7715,86.9043,5375.0
2017-05-26 11:50:00,117.79,117.79,117.61,117.72,5953.0,86.9117,86.9117,86.7789,86.8601,5953.0
2017-05-26 12:00:00,117.74,117.77,117.64,117.77,10801.0,86.8748,86.897,86.801,86.897,10801.0
2017-05-26 12:10:00,117.77,117.82,117.75,117.82,4348.0,86.897,86.9339,86.8822,86.9339,4348.0
2017-05-26 12:20:00,117.86,118.02,117.85,117.99,6059.0,86.9634,87.0814,86.956,87.0593,6059.0
2017-05-26 12:30:00,118.0,118.01,117.92,117.96,5230.0,87.0667,87.074,87.0076,87.0372,5230.0
2017-05-26 12:40:00,117.98,118.0,117.92,118.0,4402.0,87.0519,87.0667,87.0076,87.0667,4402.0
2017-05-26 12:50:00,117.99,118.04,117.95,118.01,8706.0,87.0593,87.0962,87.0298,87.074,8706.0
2017-05-26 13:00:00,117.98,118.08,117.93,118.07,3806.0,87.0519,87.1257,87.015,87.1183,3806.0
2017-05-26 13:10:00,118.06,118.18,118.06,118.14,9254.0,87.1109,87.1995,87.1109,87.17,9254.0
2017-05-26 13:20:00,118.12,118.14,118.08,118.12,4891.0,87.1552,87.17,87.1257,87.1552,4891.0
2017-05-26 13:30:00,118.12,118.14,118.05,118.07,5642.0,87.1552,87.17,87.1036,87.1183,5642.0
2017-05-26 13:40:00,118.07,118.2,118.07,118.14,12972.0,87.1183,87.2142,87.1183,87.17,12972.0
2017-05-26 13:50:00,118.17,118.17,118.09,118.09,5320.0,87.1921,87.1921,87.1331,87.1331,5320.0
2017-05-26 14:00:00,118.11,118.22,118.07,118.22,14633.0,87.1478,87.229,87.1183,87.229,14633.0
2017-05-26 14:10:00,118.21,118.25,118.15,118.19,9550.0,87.2216,87.2511,87.1773,87.2069,9550.0
2017-05-26 14:20:00,118.17,118.2,118.14,118.15,8012.0,87.1921,87.2142,87.17,87.1773,8012.0
2017-05-26 14:30:00,118.15,118.16,118.07,118.12,12203.0,87.1773,87.1847,87.1183,87.1552,12203.0
2017-05-26 14:40:00,118.11,118.2,118.09,118.2,6700.0,87.1478,87.2142,87.1331,87.2142,6700.0
2017-05-26 14:50:00,118.19,118.26,118.18,118.22,10230.0,87.2069,87.2585,87.1995,87.229,10230.0
2017-05-26 15:00:00,118.22,118.29,118.19,118.2,17107.0,87.229,87.2806,87.2069,87.2142,17107.0
2017-05-26 15:10:00,118.2,118.28,118.15,118.18,35120.0,87.2142,87.2733,87.1773,87.1995,35120.0
2017-05-26 15:20:00,118.18,118.21,118.02,118.02,30631.0,87.1995,87.2216,87.0814,87.0814,30631.0
2017-05-26 15:30:00,118.02,118.13,117.89,118.08,42233.0,87.0814,87.1626,86.9855,87.1257,42233.0
2017-05-26 15:40:00,118.08,118.12,118.0,118.05,29030.0,87.1257,87.1552,87.0667,87.1036,29030.0
2017-05-26 15:50:00,118.05,118.11,117.9,117.97,61912.0,87.1036,87.1478,86.9929,87.0445,61912.0
2017-05-30 09:30:00,117.42,117.81,117.1,117.34,25347.0,86.6387,86.9265,86.4026,86.5797,25347.0
2017-05-30 09:40:00,117.17,117.21,116.92,117.21,20082.0,86.4543,86.4838,86.2698,86.4838,20082.0
2017-05-30 09:50:00,117.33,117.37,116.97,117.22,43046.0,86.5723,86.6018,86.3067,86.4911,43046.0
2017-05-30 10:00:00,117.21,117.25,116.84,116.99,15461.0,86.4838,86.5133,86.2108,86.3214,15461.0
2017-05-30 10:10:00,116.93,117.02,116.8,116.98,53410.0,86.2772,86.3436,86.1812,86.3141,53410.0
2017-05-30 10:20:00,117.0,117.17,116.73,116.84,43152.0,86.3288,86.4543,86.1296,86.2108,43152.0
2017-05-30 10:30:00,116.84,116.9,116.67,116.78,12461.0,86.2108,86.255,86.0853,86.1665,12461.0
2017-05-30 10:40:00,116.81,116.88,116.75,116.86,10350.0,86.1886,86.2403,86.1444,86.2255,10350.0
2017-05-30 10:50:00,116.88,117.05,116.88,116.96,11528.0,86.2403,86.3657,86.2403,86.2993,11528.0
2017-05-30 11:00:00,116.96,117.05,116.88,116.88,17100.0,86.2993,86.3657,86.2403,86.2403,17100.0
2017-05-30 11:10:00,116.84,117.01,116.7,116.96,14639.0,86.2108,86.3362,86.1075,86.2993,14639.0
2017-05-30 11:20:00,117.01,117.01,116.82,116.82,12594.0,86.3362,86.3362,86.196,86.196,12594.0
2017-05-30 11:30:00,116.83,116.98,116.83,116.96,6653.0,86.2034,86.3141,86.2034,86.2993,6653.0
2017-05-30 11:40:00,116.91,117.11,116.87,117.09,49491.0,86.2624,86.41,86.2329,86.3952,49491.0
2017-05-30 11:50:00,117.1,117.1,116.87,116.99,23234.0,86.4026,86.4026,86.2329,86.3214,23234.0
2017-05-30 12:00:00,117.0,117.02,116.88,116.89,7425.0,86.3288,86.3436,86.2403,86.2477,7425.0
2017-05-30 12:10:00,116.99,117.11,116.96,117.08,10322.0,86.3214,86.41,86.2993,86.3878,10322.0
2017-05-30 12:20:00,117.05,117.2,117.03,117.09,18962.0,86.3657,86.4764,86.351,86.3952,18962.0
2017-05-30 12:30:00,117.09,117.15,117.07,117.1,6467.0,86.3952,86.4395,86.3805,86.4026,6467.0
2017-05-30 12:40:00,117.15,117.27,117.12,117.26,37010.0,86.4395,86.528,86.4174,86.5207,37010.0
2017-05-30 12:50:00,117.29,117.31,117.13,117.13,5634.0,86.5428,86.5576,86.4247,86.4247,5634.0
2017-05-30 13:00:00,117.16,117.25,117.14,117.23,5991.0,86.4469,86.5133,86.4321,86.4985,5991.0
2017-05-30 13:10:00,117.25,117.31,117.25,117.27,3300.0,86.5133,86.5576,86.5133,86.528,3300.0
2017-05-30 13:20:00,117.31,117.34,117.25,117.29,8187.0,86.5576,86.5797,86.5133,86.5428,8187.0
2017-05-30 13:30:00,117.3,117.33,117.24,117.26,10038.0,86.5502,86.5723,86.5059,86.5207,10038.0
2017-05-30 13:40:00,117.31,117.35,117.28,117.31,5431.0,86.5576,86.5871,86.5354,86.5576,5431.0
2017-05-30 13:50:00,117.32,117.32,117.22,117.28,5836.0,86.5649,86.5649,86.4911,86.5354,5836.0
2017-05-30 14:00:00,117.23,117.42,117.2,117.28,22991.0,86.4985,86.6387,86.4764,86.5354,22991.0
2017-05-30 14:10:00,117.27,117.34,117.25,117.31,11653.0,86.528,86.5797,86.5133,86.5576,11653.0
2017-05-30 14:20:00,117.31,117.35,117.26,117.27,12158.0,86.5576,86.5871,86.5207,86.528,12158.0
2017-05-30 14:30:00,117.27,117.32,117.26,117.28,13484.0,86.528,86.5649,86.5207,86.5354,13484.0
2017-05-30 14:40:00,117.31,117.39,117.31,117.36,6818.0,86.5576,86.6166,86.5576,86.5944,6818.0
2017-05-30 14:50:00,117.41,117.42,117.36,117.4,6870.0,86.6313,86.6387,86.5944,86.624,6870.0
2017-05-30 15:00:00,117.44,117.55,117.41,117.5,24299.0,86.6535,86.7346,86.6313,86.6977,24299.0
2017-05-30 15:10:00,117.48,117.51,117.39,117.39,10188.0,86.683,86.7051,86.6166,86.6166,10188.0
2017-05-30 15:20:00,117.39,117.4,117.34,117.38,12367.0,86.6166,86.624,86.5797,86.6092,12367.0
2017-05-30 15:30:00,117.38,117.38,117.27,117.27,15121.0,86.6092,86.6092,86.528,86.528,15121.0
2017-05-30 15:40:00,117.27,117.31,117.26,117.26,20172.0,86.528,86.5576,86.5207,86.5207,20172.0
2017-05-30 15:50:00,117.27,117.28,117.14,117.2,58446.0,86.528,86.5354,86.4321,86.4764,58446.0
2017-05-31 09:30:00,117.5,117.5,116.98,117.32,25833.0,86.6977,86.6977,86.3141,86.5649,25833.0
2017-05-31 09:40:00,117.25,117.28,116.88,116.97,22499.0,86.5133,86.5354,86.2403,86.3067,22499.0
2017-05-31 09:50:00,117.03,117.25,116.74,116.86,20601.0,86.351,86.5133,86.137,86.2255,20601.0
2017-05-31 10:00:00,116.88,116.88,116.65,116.76,7528.0,86.2403,86.2403,86.0706,86.1517,7528.0
2017-05-31 10:10:00,116.68,116.87,116.64,116.68,8960.0,86.0927,86.2329,86.0632,86.0927,8960.0
2017-05-31 10:20:00,116.77,117.02,116.73,116.73,60670.0,86.1591,86.3436,86.1296,86.1296,60670.0
2017-05-31 10:30:00,116.75,117.12,116.67,117.03,5657.0,86.1444,86.4174,86.0853,86.351,5657.0
2017-05-31 10:40:00,117.02,117.15,116.93,117.07,4874.0,86.3436,86.4395,86.2772,86.3805,4874.0
2017-05-31 10:50:00,117.08,117.35,117.04,117.35,7471.0,86.3878,86.5871,86.3583,86.5871,7471.0
2017-05-31 11:00:00,117.3,117.35,117.2,117.2,17786.0,86.5502,86.5871,86.4764,86.4764,17786.0
2017-05-31 11:10:00,117.16,117.2,117.04,117.09,9892.0,86.4469,86.4764,86.3583,86.3952,9892.0
2017-05-31 11:20:00,117.11,117.2,116.94,117.01,11478.0,86.41,86.4764,86.2845,86.3362,11478.0
2017-05-31 11:30:00,116.98,117.09,116.88,116.9,12561.0,86.3141,86.3952,86.2403,86.255,12561.0
2017-05-31 11:40:00,116.95,117.07,116.94,116.97,16422.0,86.2919,86.3805,86.2845,86.3067,16422.0
2017-05-31 11:50:00,116.98,117.02,116.73,116.81,18040.0,86.3141,86.3436,86.1296,86.1886,18040.0
2017-05-31 12:00:00,116.83,117.1,116.83,117.01,35998.0,86.2034,86.4026,86.2034,86.3362,35998.0
2017-05-31 12:10:00,117.01,117.05,116.94,116.97,14554.0,86.3362,86.3657,86.2845,86.3067,14554.0
2017-05-31 12:20:00,116.91,117.0,116.91,116.98,3445.0,86.2624,86.3288,86.2624,86.3141,3445.0
2017-05-31 12:30:00,116.98,117.04,116.95,117.02,10190.0,86.3141,86.3583,86.2919,86.3436,10190.0
2017-05-31 12:40:00,117.02,117.06,116.95,116.95,11105.0,86.3436,86.3731,86.2919,86.2919,11105.0
2017-05-31 12:50:00,116.96,117.01,116.91,116.97,4510.0,86.2993,86.3362,86.2624,86.3067,4510.0
2017-05-31 13:00:00,116.97,116.97,116.84,116.87,3799.0,86.3067,86.3067,86.2108,86.2329,3799.0
2017-05-31 13:10:00,116.87,117.01,116.83,116.86,7551.0,86.2329,86.3362,86.2034,86.2255,7551.0
2017-05-31 13:20:00,116.83,116.84,116.82,116.83,1100.0,86.2034,86.2108,86.196,86.2034,1100.0
2017-05-31 13:30:00,116.84,116.9,116.78,116.84,3970.0,86.2108,86.255,86.1665,86.2108,3970.0
2017-05-31 13:40:00,116.85,116.85,116.55,116.68,11310.0,86.2181,86.2181,85.9968,86.0927,11310.0
2017-05-31 13:50:00,116.7,116.75,116.67,116.71,2350.0,86.1075,86.1444,86.0853,86.1148,2350.0
2017-05-31 14:00:00,116.75,116.75,116.55,116.58,8470.0,86.1444,86.1444,85.9968,86.0189,8470.0
2017-05-31 14:10:00,116.55,116.68,116.55,116.67,7567.0,85.9968,86.0927,85.9968,86.0853,7567.0
2017-05-31 14:20:00,116.69,116.73,116.63,116.7,3316.0,86.1001,86.1296,86.0558,86.1075,3316.0
2017-05-31 14:30:00,116.68,116.93,116.66,116.89,11757.0,86.0927,86.2772,86.0779,86.2477,11757.0
2017-05-31 14:40:00,116.88,116.95,116.7,116.7,19315.0,86.2403,86.2919,86.1075,86.1075,19315.0
2017-05-31 14:50:00,116.71,116.77,116.65,116.68,13340.0,86.1148,86.1591,86.0706,86.0927,13340.0
2017-05-31 15:00:00,116.6,116.79,116.6,116.66,19607.0,86.0337,86.1739,86.0337,86.0779,19607.0
2017-05-31 15:10:00,116.67,116.87,116.66,116.83,9120.0,86.0853,86.2329,86.0779,86.2034,9120.0
2017-05-31 15:20:00,116.85,117.01,116.84,116.98,6783.0,86.2181,86.3362,86.2108,86.3141,6783.0
2017-05-31 15:30:00,116.98,117.24,116.96,117.24,30355.0,86.3141,86.5059,86.2993,86.5059,30355.0
2017-05-31 15:40:00,117.26,117.32,117.22,117.25,21825.0,86.5207,86.5649,86.4911,86.5133,21825.0
2017-05-31 15:50:00,117.27,117.37,117.2,117.29,89321.0,86.528,86.6018,86.4764,86.5428,89321.0
2017-06-01 09:30:00,117.53,117.68,117.29,117.34,29110.0,86.7199,86.8306,86.5428,86.5797,29110.0
2017-06-01 09:40:00,117.26,117.33,117.0,117.11,17311.0,86.5207,86.5723,86.3288,86.41,17311.0
2017-06-01 09:50:00,117.12,117.15,116.81,116.93,40985.0,86.4174,86.4395,86.1886,86.2772,40985.0
2017-06-01 10:00:00,116.91,117.12,116.81,117.08,49056.0,86.2624,86.4174,86.1886,86.3878,49056.0
2017-06-01 10:10:00,117.11,117.38,117.11,117.27,23259.0,86.41,86.6092,86.41,86.528,23259.0
2017-06-01 10:20:00,117.29,117.5,117.26,117.42,19956.0,86.5428,86.6977,86.5207,86.6387,19956.0
2017-06-01 10:30:00,117.39,117.55,117.21,117.39,40776.0,86.6166,86.7346,86.4838,86.6166,40776.0
2017-06-01 10:40:00,117.47,117.58,117.32,117.32,18760.0,86.6756,86.7568,86.5649,86.5649,18760.0
2017-06-01 10:50:00,117.32,117.35,117.17,117.25,10027.0,86.5649,86.5871,86.4543,86.5133,10027.0
2017-06-01 11:00:00,117.21,117.24,117.02,117.02,15438.0,86.4838,86.5059,86.3436,86.3436,15438.0
2017-06-01 11:10:00,117.06,117.22,117.06,117.08,11444.0,86.3731,86.4911,86.3731,86.3878,11444.0
2017-06-01 11:20:00,117.07,117.18,117.02,117.07,12168.0,86.3805,86.4616,86.3436,86.3805,12168.0
2017-06-01 11:30:00,117.07,117.24,117.06,117.24,13381.0,86.3805,86.5059,86.3731,86.5059,13381.0
2017-06-01 11:40:00,117.27,117.51,117.24,117.49,21918.0,86.528,86.7051,86.5059,86.6904,21918.0
2017-06-01 11:50:00,117.49,117.7,117.41,117.41,27487.0,86.6904,86.8453,86.6313,86.6313,27487.0
2017-06-01 12:00:00,117.42,117.61,117.41,117.46,7191.0,86.6387,86.7789,86.6313,86.6682,7191.0
2017-06-01 12:10:00,117.46,117.53,117.45,117.47,7323.0,86.6682,86.7199,86.6609,86.6756,7323.0
2017-06-01 12:20:00,117.48,117.48,117.3,117.31,14951.0,86.683,86.683,86.5502,86.5576,14951.0
2017-06-01 12:30:00,117.3,117.38,117.29,117.31,16004.0,86.5502,86.6092,86.5428,86.5576,16004.0
2017-06-01 12:40:00,117.31,117.32,117.26,117.32,16424.0,86.5576,86.5649,86.5207,86.5649,16424.0
2017-06-01 12:50:00,117.32,117.45,117.3,117.45,16668.0,86.5649,86.6609,86.5502,86.6609,16668.0
2017-06-01 13:00:00,117.45,117.67,117.43,117.62,14107.0,86.6609,86.8232,86.6461,86.7863,14107.0
2017-06-01 13:10:00,117.6,117.62,117.42,117.46,13838.0,86.7715,86.7863,86.6387,86.6682,13838.0
2017-06-01 13:20:00,117.46,117.56,117.42,117.52,9869.0,86.6682,86.742,86.6387,86.7125,9869.0
2017-06-01 13:30:00,117.55,117.73,117.55,117.6,19864.0,86.7346,86.8674,86.7346,86.7715,19864.0
2017-06-01 13:40:00,117.57,117.65,117.54,117.57,6625.0,86.7494,86.8084,86.7273,86.7494,6625.0
2017-06-01 13:50:00,117.57,117.57,117.38,117.47,5870.0,86.7494,86.7494,86.6092,86.6756,5870.0
2017-06-01 14:00:00,117.45,117.52,117.29,117.49,45700.0,86.6609,86.7125,86.5428,86.6904,45700.0
2017-06-01 14:10:00,117.52,117.57,117.46,117.53,12083.0,86.7125,86.7494,86.6682,86.7199,12083.0
2017-06-01 14:20:00,117.54,117.56,117.48,117.52,9884.0,86.7273,86.742,86.683,86.7125,9884.0
2017-06-01 14:30:00,117.51,117.55,117.46,117.46,6662.0,86.7051,86.7346,86.6682,86.6682,6662.0
2017-06-01 14:40:00,117.49,117.49,117.38,117.41,6079.0,86.6904,86.6904,86.6092,86.6313,6079.0
2017-06-01 14:50:00,117.41,117.44,117.36,117.36,14854.0,86.6313,86.6535,86.5944,86.5944,14854.0
2017-06-01 15:00:00,117.37,117.41,117.35,117.36,7980.0,86.6018,86.6313,86.5871,86.5944,7980.0
2017-06-01 15:10:00,117.36,117.42,117.29,117.4,13050.0,86.5944,86.6387,86.5428,86.624,13050.0
2017-06-01 15:20:00,117.38,117.39,117.31,117.38,15050.0,86.6092,86.6166,86.5576,86.6092,15050.0
2017-06-01 15:30:00,117.39,117.5,117.38,117.49,22579.0,86.6166,86.6977,86.6092,86.6904,22579.0
2017-06-01 15:40:00,117.5,117.58,117.43,117.56,31408.0,86.6977,86.7568,86.6461,86.742,31408.0
2017-06-01 15:50:00,117.56,117.82,117.55,117.82,85263.0,86.742,86.9339,86.7346,86.9339,85263.0
2017-06-02 09:30:00,117.62,118.05,117.25,117.56,49227.0,86.7863,87.1036,86.5133,86.742,49227.0
2017-06-02 09:40:00,117.55,117.62,117.17,117.33,42407.0,86.7346,86.7863,86.4543,86.5723,42407.0
2017-06-02 09:50:00,117.33,117.42,116.94,117.17,30620.0,86.5723,86.6387,86.2845,86.4543,30620.0
2017-06-02 10:00:00,117.21,117.66,117.17,117.24,45900.0,86.4838,86.8158,86.4543,86.5059,45900.0
2017-06-02 10:10:00,117.23,117.51,117.16,117.17,20320.0,86.4985,86.7051,86.4469,86.4543,20320.0
2017-06-02 10:20:00,117.13,117.36,117.11,117.36,8071.0,86.4247,86.5944,86.41,86.5944,8071.0
2017-06-02 10:30:00,117.34,117.34,117.13,117.2,16408.0,86.5797,86.5797,86.4247,86.4764,16408.0
2017-06-02 10:40:00,117.2,117.3,117.11,117.18,11324.0,86.4764,86.5502,86.41,86.4616,11324.0
2017-06-02 10:50:00,117.18,117.26,117.03,117.1,16088.0,86.4616,86.5207,86.351,86.4026,16088.0
2017-06-02 11:00:00,117.09,117.29,117.05,117.12,35843.0,86.3952,86.5428,86.3657,86.4174,35843.0
2017-06-02 11:10:00,117.13,117.21,116.99,117.0,6900.0,86.4247,86.4838,86.3214,86.3288,6900.0
2017-06-02 11:20:00,116.99,117.03,116.88,117.0,13509.0,86.3214,86.351,86.2403,86.3288,13509.0
2017-06-02 11:30:00,117.01,117.11,116.94,117.07,10717.0,86.3362,86.41,86.2845,86.3805,10717.0
2017-06-02 11:40:00,117.02,117.12,116.99,117.1,7603.0,86.3436,86.4174,86.3214,86.4026,7603.0
2017-06-02 11:50:00,117.09,117.14,116.94,117.08,17259.0,86.3952,86.4321,86.2845,86.3878,17259.0
2017-06-02 12:00:00,117.03,117.04,116.9,116.99,9832.0,86.351,86.3583,86.255,86.3214,9832.0
2017-06-02 12:10:00,116.99,117.05,116.94,116.94,7500.0,86.3214,86.3657,86.2845,86.2845,7500.0
2017-06-02 12:20:00,116.96,116.98,116.82,116.88,13254.0,86.2993,86.3141,86.196,86.2403,13254.0
2017-06-02 12:30:00,116.85,116.89,116.82,116.86,8176.0,86.2181,86.2477,86.196,86.2255,8176.0
2017-06-02 12:40:00,116.85,116.91,116.82,116.84,8500.0,86.2181,86.2624,86.196,86.2108,8500.0
2017-06-02 12:50:00,116.84,116.86,116.78,116.81,7070.0,86.2108,86.2255,86.1665,86.1886,7070.0
2017-06-02 13:00:00,116.83,116.87,116.77,116.8,10752.0,86.2034,86.2329,86.1591,86.1812,10752.0
2017-06-02 13:10:00,116.8,116.92,116.8,116.92,15945.0,86.1812,86.2698,86.1812,86.2698,15945.0
2017-06-02 13:20:00,116.91,117.01,116.9,117.0,8633.0,86.2624,86.3362,86.255,86.3288,8633.0
2017-06-02 13:30:00,116.97,117.14,116.95,117.09,10600.0,86.3067,86.4321,86.2919,86.3952,10600.0
2017-06-02 13:40:00,117.1,117.19,117.02,117.04,11498.0,86.4026,86.469,86.3436,86.3583,11498.0
2017-06-02 13:50:00,117.02,117.1,117.01,117.05,12279.0,86.3436,86.4026,86.3362,86.3657,12279.0
2017-06-02 14:00:00,117.05,117.07,116.93,116.94,10437.0,86.3657,86.3805,86.2772,86.2845,10437.0
2017-06-02 14:10:00,116.95,117.0,116.89,116.9,7701.0,86.2919,86.3288,86.2477,86.255,7701.0
2017-06-02 14:20:00,116.89,116.91,116.72,116.72,15784.0,86.2477,86.2624,86.1222,86.1222,15784.0
2017-06-02 14:30:00,116.76,116.78,116.65,116.7,14090.0,86.1517,86.1665,86.0706,86.1075,14090.0
2017-06-02 14:40:00,116.68,116.8,116.62,116.75,31885.0,86.0927,86.1812,86.0484,86.1444,31885.0
2017-06-02 14:50:00,116.76,116.91,116.72,116.9,14539.0,86.1517,86.2624,86.1222,86.255,14539.0
2017-06-02 15:00:00,116.83,117.03,116.83,116.97,11554.0,86.2034,86.351,86.2034,86.3067,11554.0
2017-06-02 15:10:00,116.96,117.14,116.93,117.11,17721.0,86.2993,86.4321,86.2772,86.41,17721.0
2017-06-02 15:20:00,117.09,117.19,117.08,117.09,18160.0,86.3952,86.469,86.3878,86.3952,18160.0
2017-06-02 15:30:00,117.08,117.13,117.01,117.05,20369.0,86.3878,86.4247,86.3362,86.3657,20369.0
2017-06-02 15:40:00,117.05,117.07,116.82,116.86,27342.0,86.3657,86.3805,86.196,86.2255,27342.0
2017-06-02 15:50:00,116.86,117.06,116.83,116.93,117394.0,86.2255,86.3731,86.2034,86.2772,117394.0
2017-06-05 09:30:00,116.63,117.44,116.63,117.22,47086.0,86.0558,86.6535,86.0558,86.4911,47086.0
2017-06-05 09:40:00,117.22,117.66,117.09,117.66,26514.0,86.4911,86.8158,86.3952,86.8158,26514.0
2017-06-05 09:50:00,117.67,118.11,117.66,118.03,31612.0,86.8232,87.1478,86.8158,87.0888,31612.0
2017-06-05 10:00:00,117.98,118.14,117.85,117.88,12905.0,87.0519,87.17,86.956,86.9781,12905.0
2017-06-05 10:10:00,117.84,117.99,117.78,117.78,14303.0,86.9486,87.0593,86.9043,86.9043,14303.0
2017-06-05 10:20:00,117.8,117.9,117.77,117.81,12907.0,86.9191,86.9929,86.897,86.9265,12907.0
2017-06-05 10:30:00,117.79,117.81,117.7,117.7,20003.0,86.9117,86.9265,86.8453,86.8453,20003.0
2017-06-05 10:40:00,117.75,117.81,117.66,117.75,22052.0,86.8822,86.9265,86.8158,86.8822,22052.0
2017-06-05 10:50:00,117.79,117.8,117.64,117.8,36725.0,86.9117,86.9191,86.801,86.9191,36725.0
2017-06-05 11:00:00,117.79,118.0,117.74,117.89,31942.0,86.9117,87.0667,86.8748,86.9855,31942.0
2017-06-05 11:10:00,117.9,118.1,117.89,118.05,20531.0,86.9929,87.1405,86.9855,87.1036,20531.0
2017-06-05 11:20:00,118.06,118.1,118.01,118.01,20852.0,87.1109,87.1405,87.074,87.074,20852.0
2017-06-05 11:30:00,118.0,118.18,118.0,118.12,22087.0,87.0667,87.1995,87.0667,87.1552,22087.0
2017-06-05 11:40:00,118.09,118.1,117.82,117.83,11179.0,87.1331,87.1405,86.9339,86.9412,11179.0
2017-06-05 11:50:00,117.84,118.08,117.84,118.06,8911.0,86.9486,87.1257,86.9486,87.1109,8911.0
2017-06-05 12:00:00,118.06,118.06,117.97,118.01,18010.0,87.1109,87.1109,87.0445,87.074,18010.0
2017-06-05 12:10:00,118.02,118.06,117.79,118.03,54777.0,87.0814,87.1109,86.9117,87.0888,54777.0
2017-06-05 12:20:00,118.04,118.22,118.04,118.17,6542.0,87.0962,87.229,87.0962,87.1921,6542.0
2017-06-05 12:30:00,118.2,118.27,118.03,118.05,17180.0,87.2142,87.2659,87.0888,87.1036,17180.0
2017-06-05 12:40:00,118.01,118.08,117.99,118.08,10730.0,87.074,87.1257,87.0593,87.1257,10730.0
2017-06-05 12:50:00,118.09,118.19,118.06,118.18,5331.0,87.1331,87.2069,87.1109,87.1995,5331.0
2017-06-05 13:00:00,118.19,118.3,118.19,118.27,7689.0,87.2069,87.288,87.2069,87.2659,7689.0
2017-06-05 13:10:00,118.25,118.38,118.25,118.31,8868.0,87.2511,87.3471,87.2511,87.2954,8868.0
2017-06-05 13:20:00,118.3,118.38,118.27,118.38,3666.0,87.288,87.3471,87.2659,87.3471,3666.0
2017-06-05 13:30:00,118.36,118.36,118.12,118.15,15558.0,87.3323,87.3323,87.1552,87.1773,15558.0
2017-06-05 13:40:00,118.16,118.2,118.08,118.15,25365.0,87.1847,87.2142,87.1257,87.1773,25365.0
2017-06-05 13:50:00,118.17,118.4,118.17,118.38,10488.0,87.1921,87.3618,87.1921,87.3471,10488.0
2017-06-05 14:00:00,118.37,118.5,118.36,118.36,19446.0,87.3397,87.4356,87.3323,87.3323,19446.0
2017-06-05 14:10:00,118.37,118.39,118.28,118.36,23456.0,87.3397,87.3544,87.2733,87.3323,23456.0
2017-06-05 14:20:00,118.34,118.36,118.26,118.34,22800.0,87.3175,87.3323,87.2585,87.3175,22800.0
2017-06-05 14:30:00,118.31,118.34,118.25,118.3,17503.0,87.2954,87.3175,87.2511,87.288,17503.0
2017-06-05 14:40:00,118.29,118.41,118.25,118.4,31698.0,87.2806,87.3692,87.2511,87.3618,31698.0
2017-06-05 14:50:00,118.42,118.5,118.37,118.5,31649.0,87.3766,87.4356,87.3397,87.4356,31649.0
2017-06-05 15:00:00,118.5,118.5,118.36,118.38,18416.0,87.4356,87.4356,87.3323,87.3471,18416.0
2017-06-05 15:10:00,118.38,118.43,118.35,118.36,36916.0,87.3471,87.3839,87.3249,87.3323,36916.0
2017-06-05 15:20:00,118.36,118.44,118.35,118.44,14302.0,87.3323,87.3913,87.3249,87.3913,14302.0
2017-06-05 15:30:00,118.44,118.6,118.43,118.53,33885.0,87.3913,87.5094,87.3839,87.4577,33885.0
2017-06-05 15:40:00,118.53,118.56,118.34,118.35,36560.0,87.4577,87.4799,87.3175,87.3249,36560.0
2017-06-05 15:50:00,118.35,118.36,118.15,118.19,64992.0,87.3249,87.3323,87.1773,87.2069,64992.0
2017-06-06 09:30:00,118.03,118.13,117.84,117.9,38946.0,87.0888,87.1626,86.9486,86.9929,38946.0
2017-06-06 09:40:00,117.93,118.11,117.91,118.06,20259.0,87.015,87.1478,87.0003,87.1109,20259.0
2017-06-06 09:50:00,118.11,118.12,117.8,117.8,16184.0,87.1478,87.1552,86.9191,86.9191,16184.0
2017-06-06 10:00:00,117.82,117.91,117.71,117.87,18739.0,86.9339,87.0003,86.8527,86.9707,18739.0
2017-06-06 10:10:00,117.86,118.1,117.86,117.95,13776.0,86.9634,87.1405,86.9634,87.0298,13776.0
2017-06-06 10:20:00,117.94,117.95,117.69,117.7,17908.0,87.0224,87.0298,86.8379,86.8453,17908.0
2017-06-06 10:30:00,117.71,117.73,117.38,117.38,35702.0,86.8527,86.8674,86.6092,86.6092,35702.0
2017-06-06 10:40:00,117.41,117.43,117.26,117.28,17329.0,86.6313,86.6461,86.5207,86.5354,17329.0
2017-06-06 10:50:00,117.27,117.36,117.22,117.28,16278.0,86.528,86.5944,86.4911,86.5354,16278.0
2017-06-06 11:00:00,117.3,117.39,117.22,117.25,13601.0,86.5502,86.6166,86.4911,86.5133,13601.0
2017-06-06 11:10:00,117.27,117.29,117.02,117.11,19421.0,86.528,86.5428,86.3436,86.41,19421.0
2017-06-06 11:20:00,117.12,117.12,117.0,117.05,7456.0,86.4174,86.4174,86.3288,86.3657,7456.0
2017-06-06 11:30:00,117.07,117.22,117.06,117.06,31731.0,86.3805,86.4911,86.3731,86.3731,31731.0
2017-06-06 11:40:00,117.07,117.19,117.05,117.14,8771.0,86.3805,86.469,86.3657,86.4321,8771.0
2017-06-06 11:50:00,117.19,117.2,117.09,117.2,7781.0,86.469,86.4764,86.3952,86.4764,7781.0
2017-06-06 12:00:00,117.25,117.26,117.2,117.22,5148.0,86.5133,86.5207,86.4764,86.4911,5148.0
2017-06-06 12:10:00,117.21,117.21,117.03,117.03,20192.0,86.4838,86.4838,86.351,86.351,20192.0
2017-06-06 12:20:00,117.02,117.06,117.0,117.02,5643.0,86.3436,86.3731,86.3288,86.3436,5643.0
2017-06-06 12:30:00,117.03,117.06,116.93,116.96,24466.0,86.351,86.3731,86.2772,86.2993,24466.0
2017-06-06 12:40:00,116.93,117.05,116.92,117.0,13870.0,86.2772,86.3657,86.2698,86.3288,13870.0
2017-06-06 12:50:00,116.99,117.06,116.98,116.99,9693.0,86.3214,86.3731,86.3141,86.3214,9693.0
2017-06-06 13:00:00,117.02,117.06,116.97,116.99,12781.0,86.3436,86.3731,86.3067,86.3214,12781.0
2017-06-06 13:10:00,116.99,117.02,116.87,116.91,11910.0,86.3214,86.3436,86.2329,86.2624,11910.0
2017-06-06 13:20:00,116.92,116.98,116.87,116.88,9020.0,86.2698,86.3141,86.2329,86.2403,9020.0
2017-06-06 13:30:00,116.9,116.91,116.81,116.86,38408.0,86.255,86.2624,86.1886,86.2255,38408.0
2017-06-06 13:40:00,116.87,117.05,116.86,117.03,9246.0,86.2329,86.3657,86.2255,86.351,9246.0
2017-06-06 13:50:00,117.04,117.04,116.97,116.99,17798.0,86.3583,86.3583,86.3067,86.3214,17798.0
2017-06-06 14:00:00,117.02,117.08,116.97,117.05,11257.0,86.3436,86.3878,86.3067,86.3657,11257.0
2017-06-06 14:10:00,117.08,117.1,117.03,117.06,11716.0,86.3878,86.4026,86.351,86.3731,11716.0
2017-06-06 14:20:00,117.08,117.13,117.07,117.08,15765.0,86.3878,86.4247,86.3805,86.3878,15765.0
2017-06-06 14:30:00,117.1,117.26,117.07,117.17,8787.0,86.4026,86.5207,86.3805,86.4543,8787.0
2017-06-06 14:40:00,117.19,117.26,117.16,117.23,16265.0,86.469,86.5207,86.4469,86.4985,16265.0
2017-06-06 14:50:00,117.24,117.26,117.12,117.12,14504.0,86.5059,86.5207,86.4174,86.4174,14504.0
2017-06-06 15:00:00,117.15,117.23,117.11,117.22,9572.0,86.4395,86.4985,86.41,86.4911,9572.0
2017-06-06 15:10:00,117.25,117.26,117.12,117.21,17932.0,86.5133,86.5207,86.4174,86.4838,17932.0
2017-06-06 15:20:00,117.2,117.25,117.16,117.2,19905.0,86.4764,86.5133,86.4469,86.4764,19905.0
2017-06-06 15:30:00,117.22,117.25,117.11,117.19,20736.0,86.4911,86.5133,86.41,86.469,20736.0
2017-06-06 15:40:00,117.19,117.26,117.06,117.06,23844.0,86.469,86.5207,86.3731,86.3731,23844.0
2017-06-06 15:50:00,117.07,117.27,117.07,117.22,134889.0,86.3805,86.528,86.3805,86.4911,134889.0
2017-06-07 09:30:00,117.01,117.63,116.76,117.51,55824.0,86.8134,87.2734,86.6279,87.1844,55824.0
2017-06-07 09:40:00,117.5,117.92,117.4,117.9,60225.0,87.1769,87.4885,87.1027,87.4737,60225.0
2017-06-07 09:50:00,117.91,118.02,117.69,117.89,21338.0,87.4811,87.5627,87.3179,87.4663,21338.0
2017-06-07 10:00:00,117.93,118.16,117.92,117.98,23832.0,87.496,87.6666,87.4885,87.5331,23832.0
2017-06-07 10:10:00,117.99,118.2,117.98,118.15,20013.0,87.5405,87.6963,87.5331,87.6592,20013.0
2017-06-07 10:20:00,118.15,118.15,117.88,117.92,29452.0,87.6592,87.6592,87.4589,87.4885,29452.0
2017-06-07 10:30:00,117.92,118.06,117.88,118.03,14482.0,87.4885,87.5924,87.4589,87.5702,14482.0
2017-06-07 10:40:00,118.04,118.06,117.9,117.95,19463.0,87.5776,87.5924,87.4737,87.5108,19463.0
2017-06-07 10:50:00,117.93,118.36,117.9,118.26,10717.0,87.496,87.815,87.4737,87.7408,10717.0
2017-06-07 11:00:00,118.27,118.34,118.13,118.13,30092.0,87.7482,87.8002,87.6444,87.6444,30092.0
2017-06-07 11:10:00,118.15,118.24,118.1,118.23,20968.0,87.6592,87.726,87.6221,87.7185,20968.0
2017-06-07 11:20:00,118.24,118.24,118.0,118.15,53454.0,87.726,87.726,87.5479,87.6592,53454.0
2017-06-07 11:30:00,118.18,118.22,118.14,118.18,12872.0,87.6814,87.7111,87.6518,87.6814,12872.0
2017-06-07 11:40:00,118.16,118.46,118.14,118.43,11118.0,87.6666,87.8892,87.6518,87.8669,11118.0
2017-06-07 11:50:00,118.45,118.53,118.43,118.53,10209.0,87.8818,87.9411,87.8669,87.9411,10209.0
2017-06-07 12:00:00,118.52,118.74,118.48,118.64,19670.0,87.9337,88.0969,87.904,88.0227,19670.0
2017-06-07 12:10:00,118.64,118.72,118.57,118.72,25029.0,88.0227,88.0821,87.9708,88.0821,25029.0
2017-06-07 12:20:00,118.73,118.85,118.66,118.85,23578.0,88.0895,88.1785,88.0376,88.1785,23578.0
2017-06-07 12:30:00,118.82,118.96,118.78,118.96,10112.0,88.1563,88.2602,88.1266,88.2602,10112.0
2017-06-07 12:40:00,118.97,119.0,118.88,118.9,10767.0,88.2676,88.2898,88.2008,88.2156,10767.0
2017-06-07 12:50:00,118.92,118.99,118.81,118.97,17559.0,88.2305,88.2824,88.1489,88.2676,17559.0
2017-06-07 13:00:00,118.96,119.25,118.96,119.18,37875.0,88.2602,88.4753,88.2602,88.4234,37875.0
2017-06-07 13:10:00,119.18,119.28,119.16,119.25,17234.0,88.4234,88.4976,88.4085,88.4753,17234.0
2017-06-07 13:20:00,119.23,119.26,119.19,119.23,5550.0,88.4605,88.4827,88.4308,88.4605,5550.0
2017-06-07 13:30:00,119.23,119.37,119.09,119.16,42468.0,88.4605,88.5643,88.3566,88.4085,42468.0
2017-06-07 13:40:00,119.2,119.44,119.12,119.44,34262.0,88.4382,88.6163,88.3789,88.6163,34262.0
2017-06-07 13:50:00,119.41,119.6,119.36,119.53,11722.0,88.594,88.735,88.5569,88.6831,11722.0
2017-06-07 14:00:00,119.54,119.68,119.53,119.62,17849.0,88.6905,88.7943,88.6831,88.7498,17849.0
2017-06-07 14:10:00,119.64,119.7,119.57,119.69,11775.0,88.7647,88.8092,88.7127,88.8018,11775.0
2017-06-07 14:20:00,119.7,119.74,119.64,119.72,8670.0,88.8092,88.8389,88.7647,88.824,8670.0
2017-06-07 14:30:00,119.75,119.87,119.75,119.86,18718.0,88.8463,88.9353,88.8463,88.9279,18718.0
2017-06-07 14:40:00,119.86,119.98,119.84,119.95,14553.0,88.9279,89.0169,88.9131,88.9947,14553.0
2017-06-07 14:50:00,119.97,119.97,119.84,119.88,26367.0,89.0095,89.0095,88.9131,88.9427,26367.0
2017-06-07 15:00:00,119.86,119.88,119.72,119.74,11352.0,88.9279,88.9427,88.824,88.8389,11352.0
2017-06-07 15:10:00,119.73,119.75,119.64,119.72,23232.0,88.8314,88.8463,88.7647,88.824,23232.0
2017-06-07 15:20:00,119.72,119.91,119.7,119.86,29877.0,88.824,88.965,88.8092,88.9279,29877.0
2017-06-07 15:30:00,119.87,119.87,119.76,119.76,30704.0,88.9353,88.9353,88.8537,88.8537,30704.0
2017-06-07 15:40:00,119.73,119.81,119.65,119.75,66267.0,88.8314,88.8908,88.7721,88.8463,66267.0
2017-06-07 15:50:00,119.75,119.75,119.36,119.41,171626.0,88.8463,88.8463,88.5569,88.594,171626.0
2017-06-08 09:30:00,119.97,120.49,119.66,120.39,85073.0,89.0095,89.3953,88.7795,89.3211,85073.0
2017-06-08 09:40:00,120.37,121.17,120.11,120.76,78328.0,89.3063,89.8998,89.1134,89.5956,78328.0
2017-06-08 09:50:00,120.72,120.74,120.05,120.7,41989.0,89.566,89.5808,89.0689,89.5511,41989.0
2017-06-08 10:00:00,120.74,120.97,120.56,120.6,49755.0,89.5808,89.7514,89.4472,89.4769,49755.0
2017-06-08 10:10:00,120.6,120.98,120.6,120.97,41000.0,89.4769,89.7589,89.4769,89.7514,41000.0
2017-06-08 10:20:00,120.93,121.55,120.81,121.48,44916.0,89.7218,90.1818,89.6327,90.1298,44916.0
2017-06-08 10:30:00,121.44,121.44,120.84,121.01,39079.0,90.1001,90.1001,89.655,89.7811,39079.0
2017-06-08 10:40:00,120.99,121.38,120.92,121.12,33372.0,89.7663,90.0556,89.7143,89.8627,33372.0
2017-06-08 10:50:00,121.08,121.53,121.05,121.53,29607.0,89.8331,90.1669,89.8108,90.1669,29607.0
2017-06-08 11:00:00,121.51,121.92,121.5,121.86,60283.0,90.1521,90.4563,90.1447,90.4118,60283.0
2017-06-08 11:10:00,121.82,122.09,121.71,122.02,58752.0,90.3821,90.5824,90.3005,90.5305,58752.0
2017-06-08 11:20:00,122.01,122.26,121.75,122.26,48692.0,90.523,90.7085,90.3301,90.7085,48692.0
2017-06-08 11:30:00,122.21,122.22,121.94,122.02,27592.0,90.6714,90.6789,90.4711,90.5305,27592.0
2017-06-08 11:40:00,122.0,122.1,121.92,121.99,44100.0,90.5156,90.5898,90.4563,90.5082,44100.0
2017-06-08 11:50:00,121.97,122.05,121.73,121.79,49415.0,90.4934,90.5527,90.3153,90.3598,49415.0
2017-06-08 12:00:00,121.81,122.13,121.76,122.08,38665.0,90.3747,90.6121,90.3376,90.575,38665.0
2017-06-08 12:10:00,122.09,122.4,122.08,122.4,24247.0,90.5824,90.8124,90.575,90.8124,24247.0
2017-06-08 12:20:00,122.4,122.5,122.14,122.29,24627.0,90.8124,90.8866,90.6195,90.7308,24627.0
2017-06-08 12:30:00,122.26,122.41,122.23,122.31,26794.0,90.7085,90.8198,90.6863,90.7456,26794.0
2017-06-08 12:40:00,122.31,122.32,122.08,122.09,16793.0,90.7456,90.753,90.575,90.5824,16793.0
2017-06-08 12:50:00,122.08,122.34,122.07,122.34,14587.0,90.575,90.7679,90.5676,90.7679,14587.0
2017-06-08 13:00:00,122.32,122.37,122.1,122.12,30488.0,90.753,90.7901,90.5898,90.6047,30488.0
2017-06-08 13:10:00,122.15,122.4,122.14,122.39,24403.0,90.6269,90.8124,90.6195,90.805,24403.0
2017-06-08 13:20:00,122.4,122.44,122.12,122.18,16129.0,90.8124,90.8421,90.6047,90.6492,16129.0
2017-06-08 13:30:00,122.16,122.19,121.79,121.79,21936.0,90.6343,90.6566,90.3598,90.3598,21936.0
2017-06-08 13:40:00,121.78,122.13,121.77,122.13,26120.0,90.3524,90.6121,90.345,90.6121,26120.0
2017-06-08 13:50:00,122.09,122.28,122.08,122.25,27866.0,90.5824,90.7234,90.575,90.7011,27866.0
2017-06-08 14:00:00,122.25,122.26,121.94,122.03,29940.0,90.7011,90.7085,90.4711,90.5379,29940.0
2017-06-08 14:10:00,122.05,122.2,122.0,122.1,25572.0,90.5527,90.664,90.5156,90.5898,25572.0
2017-06-08 14:20:00,122.1,122.1,121.84,121.87,21835.0,90.5898,90.5898,90.3969,90.4192,21835.0
2017-06-08 14:30:00,121.84,121.99,121.76,121.91,32829.0,90.3969,90.5082,90.3376,90.4489,32829.0
2017-06-08 14:40:00,121.93,122.0,121.76,121.8,26322.0,90.4637,90.5156,90.3376,90.3672,26322.0
2017-06-08 14:50:00,121.8,121.92,121.78,121.87,32277.0,90.3672,90.4563,90.3524,90.4192,32277.0
2017-06-08 15:00:00,121.89,122.0,121.88,121.94,37138.0,90.434,90.5156,90.4266,90.4711,37138.0
2017-06-08 15:10:00,121.94,121.95,121.78,121.93,40865.0,90.4711,90.4785,90.3524,90.4637,40865.0
2017-06-08 15:20:00,121.94,122.09,121.89,122.08,29799.0,90.4711,90.5824,90.434,90.575,29799.0
2017-06-08 15:30:00,122.07,122.22,122.06,122.11,51867.0,90.5676,90.6789,90.5601,90.5972,51867.0
2017-06-08 15:40:00,122.1,122.33,122.06,122.28,66074.0,90.5898,90.7605,90.5601,90.7234,66074.0
2017-06-08 15:50:00,122.29,122.37,122.23,122.3,111607.0,90.7308,90.7901,90.6863,90.7382,111607.0
2017-06-09 09:30:00,121.93,122.95,121.6,122.66,59762.0,90.4637,91.2205,90.2189,91.0053,59762.0
2017-06-09 09:40:00,122.63,122.68,122.25,122.34,23761.0,90.983,91.0201,90.7011,90.7679,23761.0
2017-06-09 09:50:00,122.34,123.13,122.33,123.06,27745.0,90.7679,91.354,90.7605,91.3021,27745.0
2017-06-09 10:00:00,123.06,123.14,122.92,123.01,22441.0,91.3021,91.3614,91.1982,91.265,22441.0
2017-06-09 10:10:00,123.03,123.2,123.01,123.19,23027.0,91.2798,91.4059,91.265,91.3985,23027.0
2017-06-09 10:20:00,123.23,123.75,123.23,123.75,60334.0,91.4282,91.814,91.4282,91.814,60334.0
2017-06-09 10:30:00,123.75,124.03,123.67,123.87,74587.0,91.814,92.0217,91.7547,91.903,74587.0
2017-06-09 10:40:00,123.87,123.88,123.77,123.85,27890.0,91.903,91.9105,91.8288,91.8882,27890.0
2017-06-09 10:50:00,123.85,123.89,123.59,123.7,31152.0,91.8882,91.9179,91.6953,91.7769,31152.0
2017-06-09 11:00:00,123.71,123.87,123.68,123.8,32791.0,91.7843,91.903,91.7621,91.8511,32791.0
2017-06-09 11:10:00,123.83,123.92,123.72,123.77,32184.0,91.8734,91.9401,91.7917,91.8288,32184.0
2017-06-09 11:20:00,123.79,123.9,123.74,123.85,19097.0,91.8437,91.9253,91.8066,91.8882,19097.0
2017-06-09 11:30:00,123.82,123.82,123.42,123.42,19571.0,91.8659,91.8659,91.5692,91.5692,19571.0
2017-06-09 11:40:00,123.37,123.44,123.33,123.35,61237.0,91.5321,91.584,91.5024,91.5172,61237.0
2017-06-09 11:50:00,123.35,123.45,123.34,123.39,20267.0,91.5172,91.5914,91.5098,91.5469,20267.0
2017-06-09 12:00:00,123.41,123.65,123.39,123.65,14238.0,91.5618,91.7398,91.5469,91.7398,14238.0
2017-06-09 12:10:00,123.68,123.72,123.53,123.53,17009.0,91.7621,91.7917,91.6508,91.6508,17009.0
2017-06-09 12:20:00,123.52,123.58,123.41,123.56,19520.0,91.6434,91.6879,91.5618,91.673,19520.0
2017-06-09 12:30:00,123.57,123.58,123.28,123.39,46185.0,91.6805,91.6879,91.4653,91.5469,46185.0
2017-06-09 12:40:00,123.38,123.51,123.34,123.44,20851.0,91.5395,91.6359,91.5098,91.584,20851.0
2017-06-09 12:50:00,123.44,123.5,123.41,123.44,7447.0,91.584,91.6285,91.5618,91.584,7447.0
2017-06-09 13:00:00,123.47,123.53,123.36,123.41,34391.0,91.6063,91.6508,91.5247,91.5618,34391.0
2017-06-09 13:10:00,123.39,123.46,123.32,123.45,23155.0,91.5469,91.5988,91.495,91.5914,23155.0
2017-06-09 13:20:00,123.45,123.65,123.43,123.65,18853.0,91.5914,91.7398,91.5766,91.7398,18853.0
2017-06-09 13:30:00,123.65,123.76,123.56,123.75,17006.0,91.7398,91.8214,91.673,91.814,17006.0
2017-06-09 13:40:00,123.74,123.75,123.46,123.47,14833.0,91.8066,91.814,91.5988,91.6063,14833.0
2017-06-09 13:50:00,123.43,123.48,123.34,123.36,39932.0,91.5766,91.6137,91.5098,91.5247,39932.0
2017-06-09 14:00:00,123.35,123.66,123.35,123.46,31723.0,91.5172,91.7472,91.5172,91.5988,31723.0
2017-06-09 14:10:00,123.44,123.51,123.38,123.49,31557.0,91.584,91.6359,91.5395,91.6211,31557.0
2017-06-09 14:20:00,123.47,123.5,123.38,123.46,21264.0,91.6063,91.6285,91.5395,91.5988,21264.0
2017-06-09 14:30:00,123.46,123.59,123.36,123.45,34699.0,91.5988,91.6953,91.5247,91.5914,34699.0
2017-06-09 14:40:00,123.41,123.48,123.36,123.45,45978.0,91.5618,91.6137,91.5247,91.5914,45978.0
2017-06-09 14:50:00,123.47,123.56,123.36,123.44,28337.0,91.6063,91.673,91.5247,91.584,28337.0
2017-06-09 15:00:00,123.45,123.86,123.42,123.77,47469.0,91.5914,91.8956,91.5692,91.8288,47469.0
2017-06-09 15:10:00,123.77,123.96,123.77,123.93,38957.0,91.8288,91.9698,91.8288,91.9476,38957.0
2017-06-09 15:20:00,123.93,124.26,123.89,124.26,45984.0,91.9476,92.1924,91.9179,92.1924,45984.0
2017-06-09 15:30:00,124.28,124.28,123.96,124.05,51637.0,92.2072,92.2072,91.9698,92.0366,51637.0
2017-06-09 15:40:00,124.05,124.25,123.97,124.22,79603.0,92.0366,92.185,91.9772,92.1627,79603.0
2017-06-09 15:50:00,124.25,124.44,124.23,124.38,157897.0,92.185,92.3259,92.1701,92.2814,157897.0
2017-06-12 09:30:00,124.42,125.94,124.36,125.37,79406.0,92.3111,93.4388,92.2666,93.0159,79406.0
2017-06-12 09:40:00,125.39,125.4,124.51,124.99,73969.0,93.0308,93.0382,92.3779,92.734,73969.0
2017-06-12 09:50:00,124.96,125.09,124.79,124.96,66059.0,92.7117,92.8082,92.5856,92.7117,66059.0
2017-06-12 10:00:00,124.99,125.11,124.42,124.53,129568.0,92.734,92.823,92.3111,92.3927,129568.0
2017-06-12 10:10:00,124.55,124.81,124.48,124.69,66487.0,92.4076,92.6005,92.3556,92.5114,66487.0
2017-06-12 10:20:00,124.74,124.79,124.5,124.77,36010.0,92.5485,92.5856,92.3705,92.5708,36010.0
2017-06-12 10:30:00,124.74,124.75,124.53,124.65,45241.0,92.5485,92.5559,92.3927,92.4817,45241.0
2017-06-12 10:40:00,124.63,125.13,124.58,125.12,29454.0,92.4669,92.8379,92.4298,92.8305,29454.0
2017-06-12 10:50:00,125.13,125.13,124.89,125.09,20806.0,92.8379,92.8379,92.6598,92.8082,20806.0
2017-06-12 11:00:00,125.08,125.32,125.03,125.27,31900.0,92.8008,92.9788,92.7637,92.9417,31900.0
2017-06-12 11:10:00,125.28,125.42,125.21,125.26,31061.0,92.9492,93.053,92.8972,92.9343,31061.0
2017-06-12 11:20:00,125.27,125.28,124.91,124.96,61182.0,92.9417,92.9492,92.6746,92.7117,61182.0
2017-06-12 11:30:00,124.96,125.06,124.89,124.96,35820.0,92.7117,92.7859,92.6598,92.7117,35820.0
2017-06-12 11:40:00,124.94,125.06,124.72,125.06,24128.0,92.6969,92.7859,92.5337,92.7859,24128.0
2017-06-12 11:50:00,125.06,125.1,124.96,125.02,40222.0,92.7859,92.8156,92.7117,92.7563,40222.0
2017-06-12 12:00:00,125.02,125.15,124.93,125.04,27323.0,92.7563,92.8527,92.6895,92.7711,27323.0
2017-06-12 12:10:00,125.09,125.25,125.06,125.24,25511.0,92.8082,92.9269,92.7859,92.9195,25511.0
2017-06-12 12:20:00,125.25,125.33,125.16,125.21,31673.0,92.9269,92.9863,92.8601,92.8972,31673.0
2017-06-12 12:30:00,125.2,125.26,125.01,125.05,15891.0,92.8898,92.9343,92.7488,92.7785,15891.0
2017-06-12 12:40:00,125.04,125.07,124.98,125.06,11402.0,92.7711,92.7934,92.7266,92.7859,11402.0
2017-06-12 12:50:00,125.04,125.05,124.92,124.98,21637.0,92.7711,92.7785,92.6821,92.7266,21637.0
2017-06-12 13:00:00,125.0,125.09,124.97,125.01,19801.0,92.7414,92.8082,92.7192,92.7488,19801.0
2017-06-12 13:10:00,125.0,125.04,124.94,125.02,14366.0,92.7414,92.7711,92.6969,92.7563,14366.0
2017-06-12 13:20:00,125.01,125.25,124.98,125.2,39210.0,92.7488,92.9269,92.7266,92.8898,39210.0
2017-06-12 13:30:00,125.2,125.54,125.19,125.44,129602.0,92.8898,93.1421,92.8824,93.0679,129602.0
2017-06-12 13:40:00,125.45,125.46,125.19,125.2,28882.0,93.0753,93.0827,92.8824,92.8898,28882.0
2017-06-12 13:50:00,125.2,125.32,124.98,124.98,37995.0,92.8898,92.9788,92.7266,92.7266,37995.0
2017-06-12 14:00:00,124.96,125.33,124.86,125.05,77397.0,92.7117,92.9863,92.6376,92.7785,77397.0
2017-06-12 14:10:00,125.03,125.48,124.98,125.25,34927.0,92.7637,93.0975,92.7266,92.9269,34927.0
2017-06-12 14:20:00,125.24,125.32,124.94,124.97,20551.0,92.9195,92.9788,92.6969,92.7192,20551.0
2017-06-12 14:30:00,124.96,125.05,124.9,125.0,26257.0,92.7117,92.7785,92.6672,92.7414,26257.0
2017-06-12 14:40:00,125.01,125.11,124.95,125.04,26760.0,92.7488,92.823,92.7043,92.7711,26760.0
2017-06-12 14:50:00,125.05,125.14,125.02,125.14,25519.0,92.7785,92.8453,92.7563,92.8453,25519.0
2017-06-12 15:00:00,125.13,125.15,125.0,125.07,19236.0,92.8379,92.8527,92.7414,92.7934,19236.0
2017-06-12 15:10:00,125.08,125.33,125.08,125.3,39048.0,92.8008,92.9863,92.8008,92.964,39048.0
2017-06-12 15:20:00,125.31,125.41,125.23,125.37,49705.0,92.9714,93.0456,92.9121,93.0159,49705.0
2017-06-12 15:30:00,125.35,125.54,125.33,125.39,78510.0,93.0011,93.1421,92.9863,93.0308,78510.0
2017-06-12 15:40:00,125.39,125.44,125.25,125.34,82986.0,93.0308,93.0679,92.9269,92.9937,82986.0
2017-06-12 15:50:00,125.31,125.73,125.27,125.61,170947.0,92.9714,93.283,92.9417,93.194,170947.0
2017-06-13 09:30:00,125.8,126.45,125.58,125.66,58432.0,93.335,93.8172,93.1717,93.2311,58432.0
2017-06-13 09:40:00,125.73,125.95,125.68,125.9,74031.0,93.283,93.4463,93.2459,93.4092,74031.0
2017-06-13 09:50:00,125.91,126.02,125.78,125.89,44255.0,93.4166,93.4982,93.3201,93.4017,44255.0
2017-06-13 10:00:00,125.89,126.07,125.81,125.92,36900.0,93.4017,93.5353,93.3424,93.424,36900.0
2017-06-13 10:10:00,125.92,126.24,125.91,126.1,28392.0,93.424,93.6614,93.4166,93.5575,28392.0
2017-06-13 10:20:00,126.1,126.25,126.1,126.17,12925.0,93.5575,93.6688,93.5575,93.6095,12925.0
2017-06-13 10:30:00,126.18,126.22,125.83,125.94,39156.0,93.6169,93.6466,93.3572,93.4388,39156.0
2017-06-13 10:40:00,125.94,126.12,125.82,126.12,47084.0,93.4388,93.5724,93.3498,93.5724,47084.0
2017-06-13 10:50:00,126.09,126.09,125.78,125.79,39995.0,93.5501,93.5501,93.3201,93.3275,39995.0
2017-06-13 11:00:00,125.8,126.0,125.79,125.88,29801.0,93.335,93.4834,93.3275,93.3943,29801.0
2017-06-13 11:10:00,125.87,125.95,125.83,125.9,29673.0,93.3869,93.4463,93.3572,93.4092,29673.0
2017-06-13 11:20:00,125.9,125.96,125.88,125.91,28540.0,93.4092,93.4537,93.3943,93.4166,28540.0
2017-06-13 11:30:00,125.95,125.98,125.88,125.96,19385.0,93.4463,93.4685,93.3943,93.4537,19385.0
2017-06-13 11:40:00,125.95,126.01,125.89,125.93,18486.0,93.4463,93.4908,93.4017,93.4314,18486.0
2017-06-13 11:50:00,125.92,125.99,125.9,125.93,31656.0,93.424,93.4759,93.4092,93.4314,31656.0
2017-06-13 12:00:00,125.95,125.97,125.89,125.93,30531.0,93.4463,93.4611,93.4017,93.4314,30531.0
2017-06-13 12:10:00,125.94,126.08,125.94,126.01,23054.0,93.4388,93.5427,93.4388,93.4908,23054.0
2017-06-13 12:20:00,126.01,126.12,125.94,126.01,22627.0,93.4908,93.5724,93.4388,93.4908,22627.0
2017-06-13 12:30:00,126.0,126.1,125.97,126.02,17204.0,93.4834,93.5575,93.4611,93.4982,17204.0
2017-06-13 12:40:00,125.98,126.01,125.95,125.97,14457.0,93.4685,93.4908,93.4463,93.4611,14457.0
2017-06-13 12:50:00,125.98,126.13,125.96,126.12,25142.0,93.4685,93.5798,93.4537,93.5724,25142.0
2017-06-13 13:00:00,126.11,126.32,126.09,126.29,32319.0,93.565,93.7208,93.5501,93.6985,32319.0
2017-06-13 13:10:00,126.29,126.38,126.27,126.32,13943.0,93.6985,93.7653,93.6837,93.7208,13943.0
2017-06-13 13:20:00,126.35,126.35,126.19,126.21,10113.0,93.743,93.743,93.6243,93.6392,10113.0
2017-06-13 13:30:00,126.19,126.27,126.16,126.22,16630.0,93.6243,93.6837,93.6021,93.6466,16630.0
2017-06-13 13:40:00,126.21,126.27,126.14,126.24,15861.0,93.6392,93.6837,93.5872,93.6614,15861.0
2017-06-13 13:50:00,126.26,126.41,126.26,126.38,18171.0,93.6763,93.7875,93.6763,93.7653,18171.0
2017-06-13 14:00:00,126.33,126.41,126.13,126.2,26479.0,93.7282,93.7875,93.5798,93.6317,26479.0
2017-06-13 14:10:00,126.2,126.27,126.01,126.05,40443.0,93.6317,93.6837,93.4908,93.5204,40443.0
2017-06-13 14:20:00,126.05,126.08,125.97,126.01,34870.0,93.5204,93.5427,93.4611,93.4908,34870.0
2017-06-13 14:30:00,126.02,126.09,126.01,126.04,96658.0,93.4982,93.5501,93.4908,93.513,96658.0
2017-06-13 14:40:00,126.05,126.12,126.02,126.04,17885.0,93.5204,93.5724,93.4982,93.513,17885.0
2017-06-13 14:50:00,126.05,126.13,125.98,126.13,36408.0,93.5204,93.5798,93.4685,93.5798,36408.0
2017-06-13 15:00:00,126.1,126.1,126.0,126.02,22280.0,93.5575,93.5575,93.4834,93.4982,22280.0
2017-06-13 15:10:00,126.01,126.08,125.97,126.04,44232.0,93.4908,93.5427,93.4611,93.513,44232.0
2017-06-13 15:20:00,126.04,126.27,126.03,126.26,23659.0,93.513,93.6837,93.5056,93.6763,23659.0
2017-06-13 15:30:00,126.26,126.29,126.16,126.19,36795.0,93.6763,93.6985,93.6021,93.6243,36795.0
2017-06-13 15:40:00,126.19,126.19,126.0,126.05,44122.0,93.6243,93.6243,93.4834,93.5204,44122.0
2017-06-13 15:50:00,126.02,126.11,125.93,126.1,323763.0,93.4982,93.565,93.4314,93.5575,323763.0
2017-06-14 09:30:00,125.55,125.76,125.11,125.68,86732.0,93.1495,93.3053,92.823,93.2459,86732.0
2017-06-14 09:40:00,125.66,125.96,125.52,125.96,47107.0,93.2311,93.4537,93.1272,93.4537,47107.0
2017-06-14 09:50:00,125.96,126.13,125.71,125.71,27264.0,93.4537,93.5798,93.2682,93.2682,27264.0
2017-06-14 10:00:00,125.72,125.86,125.6,125.83,33827.0,93.2756,93.3795,93.1866,93.3572,33827.0
2017-06-14 10:10:00,125.84,125.84,125.67,125.76,31440.0,93.3646,93.3646,93.2385,93.3053,31440.0
2017-06-14 10:20:00,125.72,125.85,125.63,125.85,36997.0,93.2756,93.3721,93.2088,93.3721,36997.0
2017-06-14 10:30:00,125.84,125.87,125.7,125.8,20374.0,93.3646,93.3869,93.2608,93.335,20374.0
2017-06-14 10:40:00,125.82,126.07,125.8,126.0,27605.0,93.3498,93.5353,93.335,93.4834,27605.0
2017-06-14 10:50:00,125.98,126.07,125.79,125.85,18748.0,93.4685,93.5353,93.3275,93.3721,18748.0
2017-06-14 11:00:00,125.83,126.08,125.81,126.05,17241.0,93.3572,93.5427,93.3424,93.5204,17241.0
2017-06-14 11:10:00,126.03,126.12,125.98,125.98,21784.0,93.5056,93.5724,93.4685,93.4685,21784.0
2017-06-14 11:20:00,126.0,126.06,125.95,126.03,9125.0,93.4834,93.5279,93.4463,93.5056,9125.0
2017-06-14 11:30:00,126.03,126.03,125.86,125.86,10885.0,93.5056,93.5056,93.3795,93.3795,10885.0
2017-06-14 11:40:00,125.82,125.82,125.45,125.64,23744.0,93.3498,93.3498,93.0753,93.2163,23744.0
2017-06-14 11:50:00,125.64,125.73,125.56,125.71,18178.0,93.2163,93.283,93.1569,93.2682,18178.0
2017-06-14 12:00:00,125.7,125.76,125.58,125.6,21092.0,93.2608,93.3053,93.1717,93.1866,21092.0
2017-06-14 12:10:00,125.61,125.77,125.59,125.77,15167.0,93.194,93.3127,93.1792,93.3127,15167.0
2017-06-14 12:20:00,125.78,125.92,125.75,125.85,9876.0,93.3201,93.424,93.2979,93.3721,9876.0
2017-06-14 12:30:00,125.88,126.05,125.88,126.01,11280.0,93.3943,93.5204,93.3943,93.4908,11280.0
2017-06-14 12:40:00,126.03,126.11,126.03,126.06,5336.0,93.5056,93.565,93.5056,93.5279,5336.0
2017-06-14 12:50:00,126.06,126.16,126.0,126.09,13658.0,93.5279,93.6021,93.4834,93.5501,13658.0
2017-06-14 13:00:00,126.13,126.37,126.13,126.23,15858.0,93.5798,93.7579,93.5798,93.654,15858.0
2017-06-14 13:10:00,126.22,126.26,126.19,126.23,11629.0,93.6466,93.6763,93.6243,93.654,11629.0
2017-06-14 13:20:00,126.23,126.38,126.23,126.38,9037.0,93.654,93.7653,93.654,93.7653,9037.0
2017-06-14 13:30:00,126.37,126.49,126.31,126.33,19125.0,93.7579,93.8469,93.7134,93.7282,19125.0
2017-06-14 13:40:00,126.37,126.57,126.32,126.48,18675.0,93.7579,93.9063,93.7208,93.8395,18675.0
2017-06-14 13:50:00,126.47,126.81,126.46,126.71,15795.0,93.8321,94.0843,93.8246,94.0101,15795.0
2017-06-14 14:00:00,126.71,127.13,126.66,126.99,50581.0,94.0101,94.3217,93.973,94.2179,50581.0
2017-06-14 14:10:00,126.97,127.22,126.84,127.16,46383.0,94.203,94.3885,94.1066,94.344,46383.0
2017-06-14 14:20:00,127.17,127.43,127.13,127.43,23914.0,94.3514,94.5443,94.3217,94.5443,23914.0
2017-06-14 14:30:00,127.42,127.45,127.23,127.32,23184.0,94.5369,94.5592,94.3959,94.4627,23184.0
2017-06-14 14:40:00,127.32,127.5,126.92,127.25,67574.0,94.4627,94.5963,94.1659,94.4108,67574.0
2017-06-14 14:50:00,127.2,127.32,127.11,127.26,23037.0,94.3737,94.4627,94.3069,94.4182,23037.0
2017-06-14 15:00:00,127.26,127.36,127.06,127.25,34167.0,94.4182,94.4924,94.2698,94.4108,34167.0
2017-06-14 15:10:00,127.24,127.64,127.19,127.63,32608.0,94.4033,94.7001,94.3663,94.6927,32608.0
2017-06-14 15:20:00,127.63,127.66,127.46,127.53,36102.0,94.6927,94.715,94.5666,94.6185,36102.0
2017-06-14 15:30:00,127.54,127.56,127.2,127.32,48399.0,94.6259,94.6408,94.3737,94.4627,48399.0
2017-06-14 15:40:00,127.31,127.34,127.1,127.26,39990.0,94.4553,94.4775,94.2995,94.4182,39990.0
2017-06-14 15:50:00,127.23,127.4,127.14,127.32,142057.0,94.3959,94.5221,94.3292,94.4627,142057.0
2017-06-15 09:30:00,126.5,126.74,126.14,126.27,42268.0,93.8543,94.0324,93.5872,93.6837,42268.0
2017-06-15 09:40:00,126.29,126.89,126.2,126.82,23266.0,93.6985,94.1437,93.6317,94.0917,23266.0
2017-06-15 09:50:00,126.83,126.9,126.56,126.72,32243.0,94.0992,94.1511,93.8988,94.0175,32243.0
2017-06-15 10:00:00,126.75,126.76,126.28,126.51,32753.0,94.0398,94.0472,93.6911,93.8617,32753.0
2017-06-15 10:10:00,126.49,126.57,126.15,126.24,16555.0,93.8469,93.9063,93.5946,93.6614,16555.0
2017-06-15 10:20:00,126.21,126.53,126.14,126.44,22021.0,93.6392,93.8766,93.5872,93.8098,22021.0
2017-06-15 10:30:00,126.44,126.54,126.28,126.46,12842.0,93.8098,93.884,93.6911,93.8246,12842.0
2017-06-15 10:40:00,126.41,126.57,126.37,126.48,20063.0,93.7875,93.9063,93.7579,93.8395,20063.0
2017-06-15 10:50:00,126.48,126.76,126.43,126.69,14110.0,93.8395,94.0472,93.8024,93.9953,14110.0
2017-06-15 11:00:00,126.67,126.82,126.57,126.57,20232.0,93.9804,94.0917,93.9063,93.9063,20232.0
2017-06-15 11:10:00,126.58,126.67,126.55,126.55,14937.0,93.9137,93.9804,93.8914,93.8914,14937.0
2017-06-15 11:20:00,126.58,126.68,126.54,126.59,20114.0,93.9137,93.9879,93.884,93.9211,20114.0
2017-06-15 11:30:00,126.64,126.71,126.58,126.63,33098.0,93.9582,94.0101,93.9137,93.9508,33098.0
2017-06-15 11:40:00,126.63,126.63,126.38,126.4,26406.0,93.9508,93.9508,93.7653,93.7801,26406.0
2017-06-15 11:50:00,126.4,126.76,126.37,126.51,15440.0,93.7801,94.0472,93.7579,93.8617,15440.0
2017-06-15 12:00:00,126.55,126.56,126.38,126.38,26812.0,93.8914,93.8988,93.7653,93.7653,26812.0
2017-06-15 12:10:00,126.36,126.46,126.25,126.46,28266.0,93.7504,93.8246,93.6688,93.8246,28266.0
2017-06-15 12:20:00,126.43,126.56,126.43,126.5,17446.0,93.8024,93.8988,93.8024,93.8543,17446.0
2017-06-15 12:30:00,126.48,126.6,126.47,126.6,29463.0,93.8395,93.9285,93.8321,93.9285,29463.0
2017-06-15 12:40:00,126.61,126.82,126.59,126.79,26201.0,93.9359,94.0917,93.9211,94.0695,26201.0
2017-06-15 12:50:00,126.77,126.77,126.58,126.58,10863.0,94.0546,94.0546,93.9137,93.9137,10863.0
2017-06-15 13:00:00,126.54,126.63,126.53,126.57,7575.0,93.884,93.9508,93.8766,93.9063,7575.0
2017-06-15 13:10:00,126.61,126.68,126.56,126.56,18076.0,93.9359,93.9879,93.8988,93.8988,18076.0
2017-06-15 13:20:00,126.55,126.6,126.46,126.5,21337.0,93.8914,93.9285,93.8246,93.8543,21337.0
2017-06-15 13:30:00,126.52,126.55,126.38,126.4,14635.0,93.8692,93.8914,93.7653,93.7801,14635.0
2017-06-15 13:40:00,126.39,126.44,126.29,126.32,18965.0,93.7727,93.8098,93.6985,93.7208,18965.0
2017-06-15 13:50:00,126.32,126.37,126.26,126.31,20713.0,93.7208,93.7579,93.6763,93.7134,20713.0
2017-06-15 14:00:00,126.34,126.37,126.21,126.36,24958.0,93.7356,93.7579,93.6392,93.7504,24958.0
2017-06-15 14:10:00,126.36,126.36,126.24,126.25,14345.0,93.7504,93.7504,93.6614,93.6688,14345.0
2017-06-15 14:20:00,126.25,126.39,126.23,126.32,22215.0,93.6688,93.7727,93.654,93.7208,22215.0
2017-06-15 14:30:00,126.34,126.4,126.32,126.37,20977.0,93.7356,93.7801,93.7208,93.7579,20977.0
2017-06-15 14:40:00,126.37,126.63,126.34,126.54,31411.0,93.7579,93.9508,93.7356,93.884,31411.0
2017-06-15 14:50:00,126.54,126.54,126.34,126.36,25091.0,93.884,93.884,93.7356,93.7504,25091.0
2017-06-15 15:00:00,126.38,126.56,126.35,126.56,33705.0,93.7653,93.8988,93.743,93.8988,33705.0
2017-06-15 15:10:00,126.56,126.73,126.46,126.71,39792.0,93.8988,94.025,93.8246,94.0101,39792.0
2017-06-15 15:20:00,126.72,126.74,126.61,126.64,32904.0,94.0175,94.0324,93.9359,93.9582,32904.0
2017-06-15 15:30:00,126.64,126.67,126.58,126.61,34507.0,93.9582,93.9804,93.9137,93.9359,34507.0
2017-06-15 15:40:00,126.59,126.66,126.53,126.6,44505.0,93.9211,93.973,93.8766,93.9285,44505.0
2017-06-15 15:50:00,126.61,126.84,126.54,126.79,133508.0,93.9359,94.1066,93.884,94.0695,133508.0
2017-06-16 09:30:00,124.89,127.16,122.84,127.03,250862.0,92.6598,94.344,91.1388,94.2475,250862.0
2017-06-16 09:40:00,127.09,127.13,126.5,126.81,12756.0,94.2921,94.3217,93.8543,94.0843,12756.0
2017-06-16 09:50:00,126.8,126.85,126.42,126.54,11117.0,94.0769,94.114,93.795,93.884,11117.0
2017-06-16 10:00:00,126.51,126.78,126.45,126.5,13260.0,93.8617,94.0621,93.8172,93.8543,13260.0
2017-06-16 10:10:00,126.53,126.59,126.23,126.58,10910.0,93.8766,93.9211,93.654,93.9137,10910.0
2017-06-16 10:20:00,126.58,126.72,126.36,126.45,5639.0,93.9137,94.0175,93.7504,93.8172,5639.0
2017-06-16 10:30:00,126.44,126.64,126.35,126.62,12919.0,93.8098,93.9582,93.743,93.9434,12919.0
2017-06-16 10:40:00,126.61,126.66,126.47,126.49,10243.0,93.9359,93.973,93.8321,93.8469,10243.0
2017-06-16 10:50:00,126.51,126.54,126.28,126.32,12291.0,93.8617,93.884,93.6911,93.7208,12291.0
2017-06-16 11:00:00,126.37,126.42,126.16,126.16,20255.0,93.7579,93.795,93.6021,93.6021,20255.0
2017-06-16 11:10:00,126.18,126.38,126.18,126.24,9404.0,93.6169,93.7653,93.6169,93.6614,9404.0
2017-06-16 11:20:00,126.25,126.43,126.25,126.42,15418.0,93.6688,93.8024,93.6688,93.795,15418.0
2017-06-16 11:30:00,126.46,126.55,126.42,126.49,22915.0,93.8246,93.8914,93.795,93.8469,22915.0
2017-06-16 11:40:00,126.51,126.6,126.38,126.43,12914.0,93.8617,93.9285,93.7653,93.8024,12914.0
2017-06-16 11:50:00,126.46,126.58,126.45,126.49,10048.0,93.8246,93.9137,93.8172,93.8469,10048.0
2017-06-16 12:00:00,126.53,126.63,126.48,126.48,8579.0,93.8766,93.9508,93.8395,93.8395,8579.0
2017-06-16 12:10:00,126.46,126.57,126.44,126.54,6507.0,93.8246,93.9063,93.8098,93.884,6507.0
2017-06-16 12:20:00,126.58,126.61,126.49,126.49,9293.0,93.9137,93.9359,93.8469,93.8469,9293.0
2017-06-16 12:30:00,126.5,126.52,126.44,126.47,10323.0,93.8543,93.8692,93.8098,93.8321,10323.0
2017-06-16 12:40:00,126.46,126.48,126.35,126.37,9865.0,93.8246,93.8395,93.743,93.7579,9865.0
2017-06-16 12:50:00,126.38,126.39,126.32,126.33,7590.0,93.7653,93.7727,93.7208,93.7282,7590.0
2017-06-16 13:00:00,126.36,126.36,126.31,126.35,16846.0,93.7504,93.7504,93.7134,93.743,16846.0
2017-06-16 13:10:00,126.35,126.36,126.24,126.3,14276.0,93.743,93.7504,93.6614,93.7059,14276.0
2017-06-16 13:20:00,126.3,126.31,126.26,126.27,18324.0,93.7059,93.7134,93.6763,93.6837,18324.0
2017-06-16 13:30:00,126.27,126.32,126.24,126.26,12710.0,93.6837,93.7208,93.6614,93.6763,12710.0
2017-06-16 13:40:00,126.24,126.28,126.22,126.22,13277.0,93.6614,93.6911,93.6466,93.6466,13277.0
2017-06-16 13:50:00,126.25,126.31,126.2,126.28,13103.0,93.6688,93.7134,93.6317,93.6911,13103.0
2017-06-16 14:00:00,126.27,126.28,126.21,126.23,15602.0,93.6837,93.6911,93.6392,93.654,15602.0
2017-06-16 14:10:00,126.23,126.3,126.21,126.27,8250.0,93.654,93.7059,93.6392,93.6837,8250.0
2017-06-16 14:20:00,126.28,126.3,126.22,126.24,15459.0,93.6911,93.7059,93.6466,93.6614,15459.0
2017-06-16 14:30:00,126.24,126.27,126.19,126.27,19098.0,93.6614,93.6837,93.6243,93.6837,19098.0
2017-06-16 14:40:00,126.28,126.35,126.25,126.32,18847.0,93.6911,93.743,93.6688,93.7208,18847.0
2017-06-16 14:50:00,126.32,126.4,126.29,126.37,16241.0,93.7208,93.7801,93.6985,93.7579,16241.0
2017-06-16 15:00:00,126.38,126.41,126.27,126.3,44482.0,93.7653,93.7875,93.6837,93.7059,44482.0
2017-06-16 15:10:00,126.28,126.3,126.15,126.2,18158.0,93.6911,93.7059,93.5946,93.6317,18158.0
2017-06-16 15:20:00,126.2,126.21,126.15,126.19,13246.0,93.6317,93.6392,93.5946,93.6243,13246.0
2017-06-16 15:30:00,126.2,126.21,126.09,126.11,30484.0,93.6317,93.6392,93.5501,93.565,30484.0
2017-06-16 15:40:00,126.13,126.22,126.11,126.22,19466.0,93.5798,93.6466,93.565,93.6466,19466.0
2017-06-16 15:50:00,126.19,126.21,126.03,126.18,91540.0,93.6243,93.6392,93.5056,93.6169,91540.0
2017-06-19 09:30:00,126.21,126.75,126.21,126.23,39113.0,93.6392,94.0398,93.6392,93.654,39113.0
2017-06-19 09:40:00,126.27,126.8,126.27,126.7,15653.0,93.6837,94.0769,93.6837,94.0027,15653.0
2017-06-19 09:50:00,126.65,126.73,126.44,126.73,15791.0,93.9656,94.025,93.8098,94.025,15791.0
2017-06-19 10:00:00,126.69,126.73,126.49,126.5,23690.0,93.9953,94.025,93.8469,93.8543,23690.0
2017-06-19 10:10:00,126.53,126.73,126.53,126.69,10013.0,93.8766,94.025,93.8766,93.9953,10013.0
2017-06-19 10:20:00,126.71,126.89,126.7,126.83,10043.0,94.0101,94.1437,94.0027,94.0992,10043.0
2017-06-19 10:30:00,126.84,127.08,126.84,127.06,27570.0,94.1066,94.2846,94.1066,94.2698,27570.0
2017-06-19 10:40:00,127.03,127.05,126.95,127.03,12112.0,94.2475,94.2624,94.1882,94.2475,12112.0
2017-06-19 10:50:00,127.07,127.19,127.05,127.14,16928.0,94.2772,94.3663,94.2624,94.3292,16928.0
2017-06-19 11:00:00,127.14,127.16,126.75,126.78,15690.0,94.3292,94.344,94.0398,94.0621,15690.0
2017-06-19 11:10:00,126.78,126.91,126.78,126.85,4722.0,94.0621,94.1585,94.0621,94.114,4722.0
2017-06-19 11:20:00,126.87,126.9,126.76,126.9,8582.0,94.1288,94.1511,94.0472,94.1511,8582.0
2017-06-19 11:30:00,126.92,127.24,126.91,127.24,7789.0,94.1659,94.4033,94.1585,94.4033,7789.0
2017-06-19 11:40:00,127.24,127.27,127.16,127.23,7570.0,94.4033,94.4256,94.344,94.3959,7570.0
2017-06-19 11:50:00,127.26,127.27,127.18,127.24,6592.0,94.4182,94.4256,94.3588,94.4033,6592.0
2017-06-19 12:00:00,127.26,127.35,127.26,127.3,7392.0,94.4182,94.485,94.4182,94.4479,7392.0
2017-06-19 12:10:00,127.29,127.3,127.23,127.28,7440.0,94.4404,94.4479,94.3959,94.433,7440.0
2017-06-19 12:20:00,127.3,127.33,127.25,127.3,7006.0,94.4479,94.4701,94.4108,94.4479,7006.0
2017-06-19 12:30:00,127.31,127.38,127.31,127.34,6212.0,94.4553,94.5072,94.4553,94.4775,6212.0
2017-06-19 12:40:00,127.35,127.48,127.34,127.44,6024.0,94.485,94.5814,94.4775,94.5517,6024.0
2017-06-19 12:50:00,127.43,127.48,127.37,127.4,7263.0,94.5443,94.5814,94.4998,94.5221,7263.0
2017-06-19 13:00:00,127.41,127.5,127.41,127.48,7322.0,94.5295,94.5963,94.5295,94.5814,7322.0
2017-06-19 13:10:00,127.44,127.55,127.35,127.46,11325.0,94.5517,94.6333,94.485,94.5666,11325.0
2017-06-19 13:20:00,127.48,127.58,127.48,127.51,6017.0,94.5814,94.6556,94.5814,94.6037,6017.0
2017-06-19 13:30:00,127.54,127.56,127.49,127.53,5636.0,94.6259,94.6408,94.5888,94.6185,5636.0
2017-06-19 13:40:00,127.52,127.56,127.47,127.56,7745.0,94.6111,94.6408,94.574,94.6408,7745.0
2017-06-19 13:50:00,127.55,127.72,127.53,127.69,16336.0,94.6333,94.7595,94.6185,94.7372,16336.0
2017-06-19 14:00:00,127.71,127.74,127.55,127.57,14400.0,94.7521,94.7743,94.6333,94.6482,14400.0
2017-06-19 14:10:00,127.59,127.6,127.42,127.44,14045.0,94.663,94.6704,94.5369,94.5517,14045.0
2017-06-19 14:20:00,127.45,127.45,127.33,127.45,7941.0,94.5592,94.5592,94.4701,94.5592,7941.0
2017-06-19 14:30:00,127.44,127.56,127.41,127.49,14987.0,94.5517,94.6408,94.5295,94.5888,14987.0
2017-06-19 14:40:00,127.5,127.52,127.44,127.44,7167.0,94.5963,94.6111,94.5517,94.5517,7167.0
2017-06-19 14:50:00,127.43,127.43,127.28,127.3,6568.0,94.5443,94.5443,94.433,94.4479,6568.0
2017-06-19 15:00:00,127.32,127.5,127.32,127.5,9389.0,94.4627,94.5963,94.4627,94.5963,9389.0
2017-06-19 15:10:00,127.48,127.57,127.44,127.55,10120.0,94.5814,94.6482,94.5517,94.6333,10120.0
2017-06-19 15:20:00,127.54,127.59,127.37,127.37,21294.0,94.6259,94.663,94.4998,94.4998,21294.0
2017-06-19 15:30:00,127.37,127.51,127.34,127.5,16689.0,94.4998,94.6037,94.4775,94.5963,16689.0
2017-06-19 15:40:00,127.49,127.5,127.4,127.47,17588.0,94.5888,94.5963,94.5221,94.574,17588.0
2017-06-19 15:50:00,127.48,127.54,127.3,127.44,69522.0,94.5814,94.6259,94.4479,94.5517,69522.0
2017-06-20 09:30:00,127.45,127.45,126.7,126.89,19288.0,94.5592,94.5592,94.0027,94.1437,19288.0
2017-06-20 09:40:00,126.97,127.02,126.55,126.83,37390.0,94.203,94.2401,93.8914,94.0992,37390.0
2017-06-20 09:50:00,126.92,126.96,126.74,126.78,9820.0,94.1659,94.1956,94.0324,94.0621,9820.0
2017-06-20 10:00:00,126.79,127.15,126.78,126.98,18470.0,94.0695,94.3366,94.0621,94.2104,18470.0
2017-06-20 10:10:00,127.0,127.06,126.84,126.86,35590.0,94.2253,94.2698,94.1066,94.1214,35590.0
2017-06-20 10:20:00,126.87,126.99,126.81,126.81,9858.0,94.1288,94.2179,94.0843,94.0843,9858.0
2017-06-20 10:30:00,126.8,126.86,126.56,126.82,27126.0,94.0769,94.1214,93.8988,94.0917,27126.0
2017-06-20 10:40:00,126.82,126.82,126.44,126.44,23460.0,94.0917,94.0917,93.8098,93.8098,23460.0
2017-06-20 10:50:00,126.43,126.56,126.36,126.51,18959.0,93.8024,93.8988,93.7504,93.8617,18959.0
2017-06-20 11:00:00,126.55,126.65,126.45,126.47,17547.0,93.8914,93.9656,93.8172,93.8321,17547.0
2017-06-20 11:10:00,126.45,126.47,126.28,126.41,10882.0,93.8172,93.8321,93.6911,93.7875,10882.0
2017-06-20 11:20:00,126.42,126.63,126.36,126.55,37727.0,93.795,93.9508,93.7504,93.8914,37727.0
2017-06-20 11:30:00,126.54,126.86,126.51,126.83,15692.0,93.884,94.1214,93.8617,94.0992,15692.0
2017-06-20 11:40:00,126.85,126.93,126.83,126.87,14163.0,94.114,94.1733,94.0992,94.1288,14163.0
2017-06-20 11:50:00,126.88,126.9,126.65,126.65,13429.0,94.1363,94.1511,93.9656,93.9656,13429.0
2017-06-20 12:00:00,126.64,126.64,126.43,126.53,14492.0,93.9582,93.9582,93.8024,93.8766,14492.0
2017-06-20 12:10:00,126.52,126.53,126.34,126.34,11129.0,93.8692,93.8766,93.7356,93.7356,11129.0
2017-06-20 12:20:00,126.38,126.48,126.34,126.37,15254.0,93.7653,93.8395,93.7356,93.7579,15254.0
2017-06-20 12:30:00,126.36,126.51,126.35,126.41,13876.0,93.7504,93.8617,93.743,93.7875,13876.0
2017-06-20 12:40:00,126.4,126.4,126.28,126.29,15677.0,93.7801,93.7801,93.6911,93.6985,15677.0
2017-06-20 12:50:00,126.3,126.52,126.28,126.5,16542.0,93.7059,93.8692,93.6911,93.8543,16542.0
2017-06-20 13:00:00,126.51,126.59,126.5,126.53,27687.0,93.8617,93.9211,93.8543,93.8766,27687.0
2017-06-20 13:10:00,126.55,126.57,126.5,126.52,15733.0,93.8914,93.9063,93.8543,93.8692,15733.0
2017-06-20 13:20:00,126.53,126.56,126.51,126.52,18806.0,93.8766,93.8988,93.8617,93.8692,18806.0
2017-06-20 13:30:00,126.52,126.59,126.51,126.53,20710.0,93.8692,93.9211,93.8617,93.8766,20710.0
2017-06-20 13:40:00,126.52,126.52,126.26,126.33,15403.0,93.8692,93.8692,93.6763,93.7282,15403.0
2017-06-20 13:50:00,126.3,126.32,126.14,126.16,26617.0,93.7059,93.7208,93.5872,93.6021,26617.0
2017-06-20 14:00:00,126.15,126.28,126.13,126.18,20067.0,93.5946,93.6911,93.5798,93.6169,20067.0
2017-06-20 14:10:00,126.17,126.21,125.97,125.97,25081.0,93.6095,93.6392,93.4611,93.4611,25081.0
2017-06-20 14:20:00,125.98,125.98,125.8,125.82,20371.0,93.4685,93.4685,93.335,93.3498,20371.0
2017-06-20 14:30:00,125.8,126.19,125.79,126.17,52242.0,93.335,93.6243,93.3275,93.6095,52242.0
2017-06-20 14:40:00,126.15,126.31,126.14,126.18,17843.0,93.5946,93.7134,93.5872,93.6169,17843.0
2017-06-20 14:50:00,126.17,126.36,126.17,126.31,16497.0,93.6095,93.7504,93.6095,93.7134,16497.0
2017-06-20 15:00:00,126.31,126.33,126.14,126.19,22213.0,93.7134,93.7282,93.5872,93.6243,22213.0
2017-06-20 15:10:00,126.18,126.32,126.11,126.11,28533.0,93.6169,93.7208,93.565,93.565,28533.0
2017-06-20 15:20:00,126.1,126.26,126.05,126.25,22843.0,93.5575,93.6763,93.5204,93.6688,22843.0
2017-06-20 15:30:00,126.23,126.33,126.14,126.31,25835.0,93.654,93.7282,93.5872,93.7134,25835.0
2017-06-20 15:40:00,126.33,126.42,126.0,126.07,59646.0,93.7282,93.795,93.4834,93.5353,59646.0
2017-06-20 15:50:00,126.08,126.16,125.98,126.06,101859.0,93.5427,93.6021,93.4685,93.5279,101859.0
2017-06-21 09:30:00,126.71,126.71,125.85,126.0,30932.0,94.0101,94.0101,93.3721,93.4834,30932.0
2017-06-21 09:40:00,126.01,126.01,125.35,125.47,20097.0,93.4908,93.4908,93.0011,93.0901,20097.0
2017-06-21 09:50:00,125.5,125.86,125.5,125.71,14671.0,93.1124,93.3795,93.1124,93.2682,14671.0
2017-06-21 10:00:00,125.7,125.71,125.43,125.46,20835.0,93.2608,93.2682,93.0605,93.0827,20835.0
2017-06-21 10:10:00,125.46,125.63,125.37,125.37,24016.0,93.0827,93.2088,93.0159,93.0159,24016.0
2017-06-21 10:20:00,125.37,125.41,125.2,125.24,30226.0,93.0159,93.0456,92.8898,92.9195,30226.0
2017-06-21 10:30:00,125.27,125.33,125.16,125.31,31393.0,92.9417,92.9863,92.8601,92.9714,31393.0
2017-06-21 10:40:00,125.35,125.47,125.22,125.25,20758.0,93.0011,93.0901,92.9046,92.9269,20758.0
2017-06-21 10:50:00,125.26,125.5,125.26,125.44,15396.0,92.9343,93.1124,92.9343,93.0679,15396.0
2017-06-21 11:00:00,125.44,125.45,124.87,125.02,43590.0,93.0679,93.0753,92.645,92.7563,43590.0
2017-06-21 11:10:00,125.02,125.18,124.85,125.05,50554.0,92.7563,92.875,92.6301,92.7785,50554.0
2017-06-21 11:20:00,125.05,125.15,124.88,124.94,23816.0,92.7785,92.8527,92.6524,92.6969,23816.0
2017-06-21 11:30:00,124.94,125.02,124.86,124.93,18000.0,92.6969,92.7563,92.6376,92.6895,18000.0
2017-06-21 11:40:00,124.91,124.98,124.84,124.84,13878.0,92.6746,92.7266,92.6227,92.6227,13878.0
2017-06-21 11:50:00,124.87,124.97,124.83,124.96,10794.0,92.645,92.7192,92.6153,92.7117,10794.0
2017-06-21 12:00:00,124.94,125.04,124.88,124.94,18579.0,92.6969,92.7711,92.6524,92.6969,18579.0
2017-06-21 12:10:00,124.95,124.96,124.83,124.84,39185.0,92.7043,92.7117,92.6153,92.6227,39185.0
2017-06-21 12:20:00,124.81,124.95,124.78,124.89,17144.0,92.6005,92.7043,92.5782,92.6598,17144.0
2017-06-21 12:30:00,124.9,124.95,124.83,124.9,13086.0,92.6672,92.7043,92.6153,92.6672,13086.0
2017-06-21 12:40:00,124.92,124.97,124.79,124.87,43617.0,92.6821,92.7192,92.5856,92.645,43617.0
2017-06-21 12:50:00,124.87,124.91,124.77,124.77,13941.0,92.645,92.6746,92.5708,92.5708,13941.0
2017-06-21 13:00:00,124.76,124.82,124.65,124.81,15151.0,92.5634,92.6079,92.4817,92.6005,15151.0
2017-06-21 13:10:00,124.8,124.92,124.74,124.84,11333.0,92.593,92.6821,92.5485,92.6227,11333.0
2017-06-21 13:20:00,124.86,124.92,124.79,124.87,17793.0,92.6376,92.6821,92.5856,92.645,17793.0
2017-06-21 13:30:00,124.91,124.94,124.89,124.91,15540.0,92.6746,92.6969,92.6598,92.6746,15540.0
2017-06-21 13:40:00,124.93,124.93,124.8,124.84,56930.0,92.6895,92.6895,92.593,92.6227,56930.0
2017-06-21 13:50:00,124.85,124.95,124.74,124.92,39361.0,92.6301,92.7043,92.5485,92.6821,39361.0
2017-06-21 14:00:00,124.92,124.95,124.73,124.83,35504.0,92.6821,92.7043,92.5411,92.6153,35504.0
2017-06-21 14:10:00,124.83,124.93,124.77,124.78,25448.0,92.6153,92.6895,92.5708,92.5782,25448.0
2017-06-21 14:20:00,124.76,124.88,124.73,124.77,16085.0,92.5634,92.6524,92.5411,92.5708,16085.0
2017-06-21 14:30:00,124.76,124.84,124.58,124.82,39858.0,92.5634,92.6227,92.4298,92.6079,39858.0
2017-06-21 14:40:00,124.79,124.85,124.74,124.76,20194.0,92.5856,92.6301,92.5485,92.5634,20194.0
2017-06-21 14:50:00,124.77,124.83,124.71,124.81,20836.0,92.5708,92.6153,92.5263,92.6005,20836.0
2017-06-21 15:00:00,124.8,124.83,124.6,124.69,26238.0,92.593,92.6153,92.4446,92.5114,26238.0
2017-06-21 15:10:00,124.69,124.73,124.54,124.65,28318.0,92.5114,92.5411,92.4001,92.4817,28318.0
2017-06-21 15:20:00,124.63,124.66,124.48,124.66,32886.0,92.4669,92.4892,92.3556,92.4892,32886.0
2017-06-21 15:30:00,124.65,124.71,124.55,124.59,76539.0,92.4817,92.5263,92.4076,92.4372,76539.0
2017-06-21 15:40:00,124.59,124.64,124.58,124.64,99364.0,92.4372,92.4743,92.4298,92.4743,99364.0
2017-06-21 15:50:00,124.73,124.96,124.62,124.9,156612.0,92.5411,92.7117,92.4595,92.6672,156612.0
2017-06-22 09:30:00,124.5,124.67,124.08,124.51,27426.0,92.3705,92.4966,92.0588,92.3779,27426.0
2017-06-22 09:40:00,124.54,124.64,124.4,124.49,8733.0,92.4001,92.4743,92.2963,92.363,8733.0
2017-06-22 09:50:00,124.44,124.71,124.4,124.41,9797.0,92.3259,92.5263,92.2963,92.3037,9797.0
2017-06-22 10:00:00,124.45,124.5,124.34,124.43,9064.0,92.3334,92.3705,92.2517,92.3185,9064.0
2017-06-22 10:10:00,124.48,124.62,124.41,124.61,9795.0,92.3556,92.4595,92.3037,92.4521,9795.0
2017-06-22 10:20:00,124.66,124.72,124.62,124.66,10685.0,92.4892,92.5337,92.4595,92.4892,10685.0
2017-06-22 10:30:00,124.63,124.68,124.49,124.52,16002.0,92.4669,92.504,92.363,92.3853,16002.0
2017-06-22 10:40:00,124.5,124.62,124.46,124.6,16034.0,92.3705,92.4595,92.3408,92.4446,16034.0
2017-06-22 10:50:00,124.67,124.86,124.62,124.69,19362.0,92.4966,92.6376,92.4595,92.5114,19362.0
2017-06-22 11:00:00,124.66,124.69,124.54,124.63,7710.0,92.4892,92.5114,92.4001,92.4669,7710.0
2017-06-22 11:10:00,124.68,124.73,124.53,124.58,7657.0,92.504,92.5411,92.3927,92.4298,7657.0
2017-06-22 11:20:00,124.55,124.74,124.52,124.74,10624.0,92.4076,92.5485,92.3853,92.5485,10624.0
2017-06-22 11:30:00,124.7,124.7,124.62,124.66,6462.0,92.5188,92.5188,92.4595,92.4892,6462.0
2017-06-22 11:40:00,124.68,124.8,124.63,124.75,7602.0,92.504,92.593,92.4669,92.5559,7602.0
2017-06-22 11:50:00,124.78,124.81,124.65,124.7,15894.0,92.5782,92.6005,92.4817,92.5188,15894.0
2017-06-22 12:00:00,124.71,124.71,124.4,124.4,28782.0,92.5263,92.5263,92.2963,92.2963,28782.0
2017-06-22 12:10:00,124.43,124.45,124.4,124.45,9765.0,92.3185,92.3334,92.2963,92.3334,9765.0
2017-06-22 12:20:00,124.47,124.56,124.47,124.49,8098.0,92.3482,92.415,92.3482,92.363,8098.0
2017-06-22 12:30:00,124.5,124.51,124.42,124.46,6115.0,92.3705,92.3779,92.3111,92.3408,6115.0
2017-06-22 12:40:00,124.44,124.45,124.37,124.39,10166.0,92.3259,92.3334,92.274,92.2888,10166.0
2017-06-22 12:50:00,124.4,124.49,124.39,124.42,9175.0,92.2963,92.363,92.2888,92.3111,9175.0
2017-06-22 13:00:00,124.44,124.46,124.4,124.46,9336.0,92.3259,92.3408,92.2963,92.3408,9336.0
2017-06-22 13:10:00,124.46,124.46,124.36,124.45,6194.0,92.3408,92.3408,92.2666,92.3334,6194.0
2017-06-22 13:20:00,124.45,124.45,124.38,124.44,7399.0,92.3334,92.3334,92.2814,92.3259,7399.0
2017-06-22 13:30:00,124.4,124.45,124.38,124.39,11282.0,92.2963,92.3334,92.2814,92.2888,11282.0
2017-06-22 13:40:00,124.4,124.46,124.35,124.46,6171.0,92.2963,92.3408,92.2592,92.3408,6171.0
2017-06-22 13:50:00,124.46,124.49,124.43,124.45,5177.0,92.3408,92.363,92.3185,92.3334,5177.0
2017-06-22 14:00:00,124.46,124.57,124.41,124.41,5871.0,92.3408,92.4224,92.3037,92.3037,5871.0
2017-06-22 14:10:00,124.4,124.45,124.31,124.32,9400.0,92.2963,92.3334,92.2295,92.2369,9400.0
2017-06-22 14:20:00,124.3,124.34,124.24,124.31,10945.0,92.2221,92.2517,92.1776,92.2295,10945.0
2017-06-22 14:30:00,124.3,124.32,124.24,124.25,6362.0,92.2221,92.2369,92.1776,92.185,6362.0
2017-06-22 14:40:00,124.25,124.26,124.18,124.21,10802.0,92.185,92.1924,92.133,92.1553,10802.0
2017-06-22 14:50:00,124.21,124.38,124.2,124.38,11883.0,92.1553,92.2814,92.1479,92.2814,11883.0
2017-06-22 15:00:00,124.36,124.42,124.32,124.34,14959.0,92.2666,92.3111,92.2369,92.2517,14959.0
2017-06-22 15:10:00,124.32,124.34,124.19,124.19,13567.0,92.2369,92.2517,92.1405,92.1405,13567.0
2017-06-22 15:20:00,124.17,124.21,124.1,124.11,23379.0,92.1256,92.1553,92.0737,92.0811,23379.0
2017-06-22 15:30:00,124.11,124.12,123.97,124.01,33044.0,92.0811,92.0885,91.9772,92.0069,33044.0
2017-06-22 15:40:00,124.01,124.02,123.88,123.99,49810.0,92.0069,92.0143,91.9105,91.9921,49810.0
2017-06-22 15:50:00,124.0,124.08,123.96,124.06,101928.0,91.9995,92.0588,91.9698,92.044,101928.0
2017-06-23 09:30:00,124.38,124.78,124.01,124.46,17663.0,92.2814,92.5782,92.0069,92.3408,17663.0
2017-06-23 09:40:00,124.46,124.46,124.17,124.22,7047.0,92.3408,92.3408,92.1256,92.1627,7047.0
2017-06-23 09:50:00,124.22,124.24,123.84,123.9,9768.0,92.1627,92.1776,91.8808,91.9253,9768.0
2017-06-23 10:00:00,123.89,124.18,123.88,124.05,12630.0,91.9179,92.133,91.9105,92.0366,12630.0
2017-06-23 10:10:00,124.04,124.04,123.96,124.0,5813.0,92.0292,92.0292,91.9698,91.9995,5813.0
2017-06-23 10:20:00,124.0,124.07,123.92,124.04,11169.0,91.9995,92.0514,91.9401,92.0292,11169.0
2017-06-23 10:30:00,124.08,124.08,123.96,124.04,10981.0,92.0588,92.0588,91.9698,92.0292,10981.0
2017-06-23 10:40:00,124.03,124.08,123.94,124.05,12864.0,92.0217,92.0588,91.955,92.0366,12864.0
2017-06-23 10:50:00,124.06,124.28,123.99,124.26,9550.0,92.044,92.2072,91.9921,92.1924,9550.0
2017-06-23 11:00:00,124.24,124.41,124.14,124.39,9365.0,92.1776,92.3037,92.1034,92.2888,9365.0
2017-06-23 11:10:00,124.43,124.45,124.24,124.26,8075.0,92.3185,92.3334,92.1776,92.1924,8075.0
2017-06-23 11:20:00,124.26,124.31,124.19,124.19,8630.0,92.1924,92.2295,92.1405,92.1405,8630.0
2017-06-23 11:30:00,124.19,124.23,124.12,124.13,3760.0,92.1405,92.1701,92.0885,92.0959,3760.0
2017-06-23 11:40:00,124.14,124.15,124.03,124.04,11878.0,92.1034,92.1108,92.0217,92.0292,11878.0
2017-06-23 11:50:00,124.04,124.11,124.0,124.0,6705.0,92.0292,92.0811,91.9995,91.9995,6705.0
2017-06-23 12:00:00,123.99,124.09,123.98,124.09,5184.0,91.9921,92.0663,91.9847,92.0663,5184.0
2017-06-23 12:10:00,124.07,124.19,124.03,124.08,11796.0,92.0514,92.1405,92.0217,92.0588,11796.0
2017-06-23 12:20:00,124.07,124.12,124.05,124.12,7436.0,92.0514,92.0885,92.0366,92.0885,7436.0
2017-06-23 12:30:00,124.1,124.21,124.06,124.18,10250.0,92.0737,92.1553,92.044,92.133,10250.0
2017-06-23 12:40:00,124.17,124.23,124.15,124.18,2767.0,92.1256,92.1701,92.1108,92.133,2767.0
2017-06-23 12:50:00,124.18,124.18,124.08,124.17,11297.0,92.133,92.133,92.0588,92.1256,11297.0
2017-06-23 13:00:00,124.17,124.17,124.09,124.09,20003.0,92.1256,92.1256,92.0663,92.0663,20003.0
2017-06-23 13:10:00,124.1,124.17,124.09,124.16,13480.0,92.0737,92.1256,92.0663,92.1182,13480.0
2017-06-23 13:20:00,124.15,124.15,124.03,124.05,6184.0,92.1108,92.1108,92.0217,92.0366,6184.0
2017-06-23 13:30:00,124.04,124.14,124.04,124.14,5313.0,92.0292,92.1034,92.0292,92.1034,5313.0
2017-06-23 13:40:00,124.17,124.2,124.12,124.12,3200.0,92.1256,92.1479,92.0885,92.0885,3200.0
2017-06-23 13:50:00,124.16,124.24,124.16,124.16,6900.0,92.1182,92.1776,92.1182,92.1182,6900.0
2017-06-23 14:00:00,124.15,124.24,124.13,124.24,6827.0,92.1108,92.1776,92.0959,92.1776,6827.0
2017-06-23 14:10:00,124.26,124.28,124.19,124.23,5700.0,92.1924,92.2072,92.1405,92.1701,5700.0
2017-06-23 14:20:00,124.21,124.22,124.16,124.16,5409.0,92.1553,92.1627,92.1182,92.1182,5409.0
2017-06-23 14:30:00,124.16,124.29,124.15,124.18,7621.0,92.1182,92.2147,92.1108,92.133,7621.0
2017-06-23 14:40:00,124.19,124.22,124.16,124.19,4838.0,92.1405,92.1627,92.1182,92.1405,4838.0
2017-06-23 14:50:00,124.16,124.2,124.09,124.13,21262.0,92.1182,92.1479,92.0663,92.0959,21262.0
2017-06-23 15:00:00,124.16,124.16,123.9,123.95,12125.0,92.1182,92.1182,91.9253,91.9624,12125.0
2017-06-23 15:10:00,123.96,124.04,123.9,123.95,7771.0,91.9698,92.0292,91.9253,91.9624,7771.0
2017-06-23 15:20:00,123.94,123.98,123.91,123.98,21226.0,91.955,91.9847,91.9327,91.9847,21226.0
2017-06-23 15:30:00,124.0,124.01,123.93,123.96,25629.0,91.9995,92.0069,91.9476,91.9698,25629.0
2017-06-23 15:40:00,123.95,124.04,123.93,124.04,24651.0,91.9624,92.0292,91.9476,92.0292,24651.0
2017-06-23 15:50:00,124.04,124.22,124.01,124.12,64396.0,92.0292,92.1627,92.0069,92.0885,64396.0
2017-06-26 09:30:00,124.17,124.62,123.7,123.94,17842.0,92.1256,92.4595,91.7769,91.955,17842.0
2017-06-26 09:40:00,123.93,124.09,123.87,123.95,8006.0,91.9476,92.0663,91.903,91.9624,8006.0
2017-06-26 09:50:00,123.98,124.27,123.98,124.16,11180.0,91.9847,92.1998,91.9847,92.1182,11180.0
2017-06-26 10:00:00,124.13,124.29,123.95,124.06,12868.0,92.0959,92.2147,91.9624,92.044,12868.0
2017-06-26 10:10:00,124.15,124.22,123.95,124.01,8890.0,92.1108,92.1627,91.9624,92.0069,8890.0
2017-06-26 10:20:00,123.95,124.22,123.88,124.17,8338.0,91.9624,92.1627,91.9105,92.1256,8338.0
2017-06-26 10:30:00,124.17,124.17,123.95,123.97,5127.0,92.1256,92.1256,91.9624,91.9772,5127.0
2017-06-26 10:40:00,123.94,123.95,123.79,123.81,7144.0,91.955,91.9624,91.8437,91.8585,7144.0
2017-06-26 10:50:00,123.82,123.87,123.4,123.4,17431.0,91.8659,91.903,91.5543,91.5543,17431.0
2017-06-26 11:00:00,123.4,123.54,123.1,123.3,13955.0,91.5543,91.6582,91.3318,91.4801,13955.0
2017-06-26 11:10:00,123.35,123.52,123.28,123.37,15898.0,91.5172,91.6434,91.4653,91.5321,15898.0
2017-06-26 11:20:00,123.38,123.43,123.33,123.36,15576.0,91.5395,91.5766,91.5024,91.5247,15576.0
2017-06-26 11:30:00,123.37,123.43,123.24,123.38,37385.0,91.5321,91.5766,91.4356,91.5395,37385.0
2017-06-26 11:40:00,123.4,123.54,123.37,123.39,12715.0,91.5543,91.6582,91.5321,91.5469,12715.0
2017-06-26 11:50:00,123.4,123.53,123.37,123.43,18608.0,91.5543,91.6508,91.5321,91.5766,18608.0
2017-06-26 12:00:00,123.46,123.6,123.44,123.52,20485.0,91.5988,91.7027,91.584,91.6434,20485.0
2017-06-26 12:10:00,123.53,123.59,123.49,123.55,8763.0,91.6508,91.6953,91.6211,91.6656,8763.0
2017-06-26 12:20:00,123.56,123.56,123.44,123.44,10874.0,91.673,91.673,91.584,91.584,10874.0
2017-06-26 12:30:00,123.45,123.54,123.42,123.51,14316.0,91.5914,91.6582,91.5692,91.6359,14316.0
2017-06-26 12:40:00,123.5,123.51,123.41,123.42,8533.0,91.6285,91.6359,91.5618,91.5692,8533.0
2017-06-26 12:50:00,123.42,123.49,123.38,123.46,13240.0,91.5692,91.6211,91.5395,91.5988,13240.0
2017-06-26 13:00:00,123.47,123.51,123.43,123.48,6176.0,91.6063,91.6359,91.5766,91.6137,6176.0
2017-06-26 13:10:00,123.48,123.49,123.36,123.38,8691.0,91.6137,91.6211,91.5247,91.5395,8691.0
2017-06-26 13:20:00,123.39,123.54,123.38,123.54,12673.0,91.5469,91.6582,91.5395,91.6582,12673.0
2017-06-26 13:30:00,123.53,123.6,123.5,123.56,7448.0,91.6508,91.7027,91.6285,91.673,7448.0
2017-06-26 13:40:00,123.57,123.57,123.41,123.44,15543.0,91.6805,91.6805,91.5618,91.584,15543.0
2017-06-26 13:50:00,123.42,123.49,123.3,123.31,16839.0,91.5692,91.6211,91.4801,91.4876,16839.0
2017-06-26 14:00:00,123.3,123.39,123.25,123.31,16602.0,91.4801,91.5469,91.443,91.4876,16602.0
2017-06-26 14:10:00,123.32,123.42,123.27,123.4,11465.0,91.495,91.5692,91.4579,91.5543,11465.0
2017-06-26 14:20:00,123.37,123.48,123.36,123.46,9781.0,91.5321,91.6137,91.5247,91.5988,9781.0
2017-06-26 14:30:00,123.45,123.52,123.39,123.39,9648.0,91.5914,91.6434,91.5469,91.5469,9648.0
2017-06-26 14:40:00,123.39,123.59,123.39,123.47,14224.0,91.5469,91.6953,91.5469,91.6063,14224.0
2017-06-26 14:50:00,123.53,123.61,123.51,123.61,13819.0,91.6508,91.7101,91.6359,91.7101,13819.0
2017-06-26 15:00:00,123.59,123.71,123.52,123.61,16004.0,91.6953,91.7843,91.6434,91.7101,16004.0
2017-06-26 15:10:00,123.6,123.66,123.54,123.64,15600.0,91.7027,91.7472,91.6582,91.7324,15600.0
2017-06-26 15:20:00,123.63,123.67,123.51,123.51,16573.0,91.725,91.7547,91.6359,91.6359,16573.0
2017-06-26 15:30:00,123.5,123.61,123.42,123.6,26471.0,91.6285,91.7101,91.5692,91.7027,26471.0
2017-06-26 15:40:00,123.59,123.69,123.52,123.67,23899.0,91.6953,91.7695,91.6434,91.7547,23899.0
2017-06-26 15:50:00,123.67,123.73,123.62,123.65,62879.0,91.7547,91.7992,91.7176,91.7398,62879.0
2017-06-27 09:30:00,123.98,124.0,123.65,123.86,25155.0,91.9847,91.9995,91.7398,91.8956,25155.0
2017-06-27 09:40:00,123.8,123.8,123.45,123.67,14429.0,91.8511,91.8511,91.5914,91.7547,14429.0
2017-06-27 09:50:00,123.67,123.84,123.67,123.76,10333.0,91.7547,91.8808,91.7547,91.8214,10333.0
2017-06-27 10:00:00,123.78,123.8,123.56,123.61,17008.0,91.8363,91.8511,91.673,91.7101,17008.0
2017-06-27 10:10:00,123.64,123.72,123.6,123.68,15772.0,91.7324,91.7917,91.7027,91.7621,15772.0
2017-06-27 10:20:00,123.72,123.79,123.54,123.54,15447.0,91.7917,91.8437,91.6582,91.6582,15447.0
2017-06-27 10:30:00,123.58,123.64,123.37,123.64,16137.0,91.6879,91.7324,91.5321,91.7324,16137.0
2017-06-27 10:40:00,123.67,123.99,123.6,123.83,10769.0,91.7547,91.9921,91.7027,91.8734,10769.0
2017-06-27 10:50:00,123.83,123.88,123.68,123.74,12357.0,91.8734,91.9105,91.7621,91.8066,12357.0
2017-06-27 11:00:00,123.74,124.13,123.74,124.03,22185.0,91.8066,92.0959,91.8066,92.0217,22185.0
2017-06-27 11:10:00,124.05,124.38,123.99,124.33,23660.0,92.0366,92.2814,91.9921,92.2443,23660.0
2017-06-27 11:20:00,124.33,124.51,124.29,124.4,15319.0,92.2443,92.3779,92.2147,92.2963,15319.0
2017-06-27 11:30:00,124.44,124.74,124.42,124.72,39272.0,92.3259,92.5485,92.3111,92.5337,39272.0
2017-06-27 11:40:00,124.74,124.79,124.6,124.77,10039.0,92.5485,92.5856,92.4446,92.5708,10039.0
2017-06-27 11:50:00,124.73,124.76,124.64,124.74,6661.0,92.5411,92.5634,92.4743,92.5485,6661.0
2017-06-27 12:00:00,124.71,124.79,124.61,124.7,10900.0,92.5263,92.5856,92.4521,92.5188,10900.0
2017-06-27 12:10:00,124.65,124.74,124.64,124.73,7009.0,92.4817,92.5485,92.4743,92.5411,7009.0
2017-06-27 12:20:00,124.74,124.83,124.7,124.75,9804.0,92.5485,92.6153,92.5188,92.5559,9804.0
2017-06-27 12:30:00,124.71,124.76,124.62,124.69,8500.0,92.5263,92.5634,92.4595,92.5114,8500.0
2017-06-27 12:40:00,124.7,124.72,124.52,124.52,16932.0,92.5188,92.5337,92.3853,92.3853,16932.0
2017-06-27 12:50:00,124.53,124.63,124.5,124.55,11564.0,92.3927,92.4669,92.3705,92.4076,11564.0
2017-06-27 13:00:00,124.55,124.62,124.52,124.52,9646.0,92.4076,92.4595,92.3853,92.3853,9646.0
2017-06-27 13:10:00,124.55,124.61,124.5,124.61,11905.0,92.4076,92.4521,92.3705,92.4521,11905.0
2017-06-27 13:20:00,124.62,124.74,124.6,124.64,10418.0,92.4595,92.5485,92.4446,92.4743,10418.0
2017-06-27 13:30:00,124.65,124.7,124.3,124.37,16460.0,92.4817,92.5188,92.2221,92.274,16460.0
2017-06-27 13:40:00,124.41,124.56,124.29,124.54,61013.0,92.3037,92.415,92.2147,92.4001,61013.0
2017-06-27 13:50:00,124.56,124.63,124.47,124.57,18940.0,92.415,92.4669,92.3482,92.4224,18940.0
2017-06-27 14:00:00,124.59,124.65,124.52,124.55,15439.0,92.4372,92.4817,92.3853,92.4076,15439.0
2017-06-27 14:10:00,124.54,124.76,124.51,124.65,31484.0,92.4001,92.5634,92.3779,92.4817,31484.0
2017-06-27 14:20:00,124.63,124.83,124.56,124.71,20219.0,92.4669,92.6153,92.415,92.5263,20219.0
2017-06-27 14:30:00,124.69,124.75,124.66,124.69,10213.0,92.5114,92.5559,92.4892,92.5114,10213.0
2017-06-27 14:40:00,124.66,124.71,124.58,124.59,15429.0,92.4892,92.5263,92.4298,92.4372,15429.0
2017-06-27 14:50:00,124.59,124.69,124.59,124.62,12559.0,92.4372,92.5114,92.4372,92.4595,12559.0
2017-06-27 15:00:00,124.6,124.76,124.6,124.69,17530.0,92.4446,92.5634,92.4446,92.5114,17530.0
2017-06-27 15:10:00,124.71,124.92,124.71,124.78,10555.0,92.5263,92.6821,92.5263,92.5782,10555.0
2017-06-27 15:20:00,124.81,124.81,124.65,124.71,15969.0,92.6005,92.6005,92.4817,92.5263,15969.0
2017-06-27 15:30:00,124.69,124.86,124.67,124.85,24977.0,92.5114,92.6376,92.4966,92.6301,24977.0
2017-06-27 15:40:00,124.85,124.98,124.76,124.95,48074.0,92.6301,92.7266,92.5634,92.7043,48074.0
2017-06-27 15:50:00,124.93,124.94,124.62,124.63,194567.0,92.6895,92.6969,92.4595,92.4669,194567.0
2017-06-28 09:30:00,125.33,125.47,125.05,125.38,33082.0,92.9863,93.0901,92.7785,93.0234,33082.0
2017-06-28 09:40:00,125.32,125.9,125.29,125.86,33177.0,92.9788,93.4092,92.9566,93.3795,33177.0
2017-06-28 09:50:00,125.82,126.29,125.82,126.28,15992.0,93.3498,93.6985,93.3498,93.6911,15992.0
2017-06-28 10:00:00,126.29,126.33,125.71,125.91,21112.0,93.6985,93.7282,93.2682,93.4166,21112.0
2017-06-28 10:10:00,125.88,125.95,125.7,125.72,5537.0,93.3943,93.4463,93.2608,93.2756,5537.0
2017-06-28 10:20:00,125.7,125.83,125.67,125.78,10439.0,93.2608,93.3572,93.2385,93.3201,10439.0
2017-06-28 10:30:00,125.74,125.95,125.71,125.74,12872.0,93.2905,93.4463,93.2682,93.2905,12872.0
2017-06-28 10:40:00,125.76,126.15,125.76,126.15,10150.0,93.3053,93.5946,93.3053,93.5946,10150.0
2017-06-28 10:50:00,126.1,126.23,125.93,125.95,17905.0,93.5575,93.654,93.4314,93.4463,17905.0
2017-06-28 11:00:00,125.93,126.23,125.93,126.2,10752.0,93.4314,93.654,93.4314,93.6317,10752.0
2017-06-28 11:10:00,126.19,126.22,126.01,126.15,9551.0,93.6243,93.6466,93.4908,93.5946,9551.0
2017-06-28 11:20:00,126.16,126.38,126.14,126.23,13690.0,93.6021,93.7653,93.5872,93.654,13690.0
2017-06-28 11:30:00,126.2,126.45,126.19,126.35,11190.0,93.6317,93.8172,93.6243,93.743,11190.0
2017-06-28 11:40:00,126.35,126.42,126.34,126.42,10766.0,93.743,93.795,93.7356,93.795,10766.0
2017-06-28 11:50:00,126.44,126.77,126.43,126.71,28732.0,93.8098,94.0546,93.8024,94.0101,28732.0
2017-06-28 12:00:00,126.73,126.78,126.71,126.73,11887.0,94.025,94.0621,94.0101,94.025,11887.0
2017-06-28 12:10:00,126.72,126.85,126.56,126.85,16496.0,94.0175,94.114,93.8988,94.114,16496.0
2017-06-28 12:20:00,126.89,126.96,126.75,126.88,15519.0,94.1437,94.1956,94.0398,94.1363,15519.0
2017-06-28 12:30:00,126.87,126.87,126.77,126.84,13614.0,94.1288,94.1288,94.0546,94.1066,13614.0
2017-06-28 12:40:00,126.85,127.0,126.78,126.86,23644.0,94.114,94.2253,94.0621,94.1214,23644.0
2017-06-28 12:50:00,126.87,126.91,126.69,126.73,7557.0,94.1288,94.1585,93.9953,94.025,7557.0
2017-06-28 13:00:00,126.71,126.71,126.58,126.63,8765.0,94.0101,94.0101,93.9137,93.9508,8765.0
2017-06-28 13:10:00,126.62,126.63,126.49,126.55,3000.0,93.9434,93.9508,93.8469,93.8914,3000.0
2017-06-28 13:20:00,126.54,126.63,126.53,126.63,7477.0,93.884,93.9508,93.8766,93.9508,7477.0
2017-06-28 13:30:00,126.67,126.67,126.58,126.63,6997.0,93.9804,93.9804,93.9137,93.9508,6997.0
2017-06-28 13:40:00,126.62,126.62,126.52,126.62,6533.0,93.9434,93.9434,93.8692,93.9434,6533.0
2017-06-28 13:50:00,126.61,126.71,126.59,126.71,5820.0,93.9359,94.0101,93.9211,94.0101,5820.0
2017-06-28 14:00:00,126.71,126.82,126.7,126.77,17993.0,94.0101,94.0917,94.0027,94.0546,17993.0
2017-06-28 14:10:00,126.78,126.81,126.75,126.76,13165.0,94.0621,94.0843,94.0398,94.0472,13165.0
2017-06-28 14:20:00,126.75,126.82,126.75,126.75,15251.0,94.0398,94.0917,94.0398,94.0398,15251.0
2017-06-28 14:30:00,126.75,126.75,126.54,126.57,9574.0,94.0398,94.0398,93.884,93.9063,9574.0
2017-06-28 14:40:00,126.52,126.64,126.52,126.56,6873.0,93.8692,93.9582,93.8692,93.8988,6873.0
2017-06-28 14:50:00,126.54,126.55,126.49,126.52,5715.0,93.884,93.8914,93.8469,93.8692,5715.0
2017-06-28 15:00:00,126.53,126.66,126.5,126.64,12350.0,93.8766,93.973,93.8543,93.9582,12350.0
2017-06-28 15:10:00,126.64,126.76,126.61,126.75,22419.0,93.9582,94.0472,93.9359,94.0398,22419.0
2017-06-28 15:20:00,126.75,127.01,126.74,127.01,29480.0,94.0398,94.2327,94.0324,94.2327,29480.0
2017-06-28 15:30:00,127.01,127.1,127.0,127.03,28628.0,94.2327,94.2995,94.2253,94.2475,28628.0
2017-06-28 15:40:00,127.02,127.08,126.96,126.97,29839.0,94.2401,94.2846,94.1956,94.203,29839.0
2017-06-28 15:50:00,126.96,126.96,126.72,126.77,90025.0,94.1956,94.1956,94.0175,94.0546,90025.0
2017-06-29 09:30:00,127.7,127.96,127.29,127.5,34812.0,94.7446,94.9375,94.4404,94.5963,34812.0
2017-06-29 09:40:00,127.51,127.51,125.94,125.94,40907.0,94.6037,94.6037,93.4388,93.4388,40907.0
2017-06-29 09:50:00,126.04,126.54,125.83,126.48,29859.0,93.513,93.884,93.3572,93.8395,29859.0
2017-06-29 10:00:00,126.49,126.49,125.79,125.79,26600.0,93.8469,93.8469,93.3275,93.3275,26600.0
2017-06-29 10:10:00,125.84,126.0,125.66,125.96,22826.0,93.3646,93.4834,93.2311,93.4537,22826.0
2017-06-29 10:20:00,126.02,126.14,125.91,126.04,16896.0,93.4982,93.5872,93.4166,93.513,16896.0
2017-06-29 10:30:00,126.1,126.1,125.85,125.85,18107.0,93.5575,93.5575,93.3721,93.3721,18107.0
2017-06-29 10:40:00,125.85,126.03,125.82,125.92,20713.0,93.3721,93.5056,93.3498,93.424,20713.0
2017-06-29 10:50:00,125.92,125.99,125.84,125.84,13014.0,93.424,93.4759,93.3646,93.3646,13014.0
2017-06-29 11:00:00,125.89,125.92,125.71,125.75,14517.0,93.4017,93.424,93.2682,93.2979,14517.0
2017-06-29 11:10:00,125.78,125.8,125.53,125.62,17889.0,93.3201,93.335,93.1346,93.2014,17889.0
2017-06-29 11:20:00,125.64,125.74,125.54,125.55,11380.0,93.2163,93.2905,93.1421,93.1495,11380.0
2017-06-29 11:30:00,125.58,125.65,125.24,125.57,22326.0,93.1717,93.2237,92.9195,93.1643,22326.0
2017-06-29 11:40:00,125.59,125.72,125.44,125.44,13956.0,93.1792,93.2756,93.0679,93.0679,13956.0
2017-06-29 11:50:00,125.47,125.49,125.04,125.04,28186.0,93.0901,93.105,92.7711,92.7711,28186.0
2017-06-29 12:00:00,125.04,125.12,124.9,125.08,20254.0,92.7711,92.8305,92.6672,92.8008,20254.0
2017-06-29 12:10:00,125.11,125.27,125.07,125.27,21670.0,92.823,92.9417,92.7934,92.9417,21670.0
2017-06-29 12:20:00,125.27,125.3,125.11,125.14,13172.0,92.9417,92.964,92.823,92.8453,13172.0
2017-06-29 12:30:00,125.14,125.33,125.04,125.04,15366.0,92.8453,92.9863,92.7711,92.7711,15366.0
2017-06-29 12:40:00,125.07,125.13,125.0,125.07,12153.0,92.7934,92.8379,92.7414,92.7934,12153.0
2017-06-29 12:50:00,125.07,125.09,124.96,124.97,12175.0,92.7934,92.8082,92.7117,92.7192,12175.0
2017-06-29 13:00:00,125.0,125.13,124.65,124.87,24871.0,92.7414,92.8379,92.4817,92.645,24871.0
2017-06-29 13:10:00,124.88,124.88,124.66,124.71,9765.0,92.6524,92.6524,92.4892,92.5263,9765.0
2017-06-29 13:20:00,124.68,124.73,124.37,124.47,16017.0,92.504,92.5411,92.274,92.3482,16017.0
2017-06-29 13:30:00,124.47,124.96,124.46,124.78,18421.0,92.3482,92.7117,92.3408,92.5782,18421.0
2017-06-29 13:40:00,124.82,124.93,124.71,124.9,17960.0,92.6079,92.6895,92.5263,92.6672,17960.0
2017-06-29 13:50:00,124.88,125.07,124.85,124.91,25245.0,92.6524,92.7934,92.6301,92.6746,25245.0
2017-06-29 14:00:00,124.92,124.93,124.72,124.78,16160.0,92.6821,92.6895,92.5337,92.5782,16160.0
2017-06-29 14:10:00,124.82,124.92,124.75,124.78,17777.0,92.6079,92.6821,92.5559,92.5782,17777.0
2017-06-29 14:20:00,124.78,124.96,124.73,124.93,13006.0,92.5782,92.7117,92.5411,92.6895,13006.0
2017-06-29 14:30:00,124.91,124.93,124.73,124.79,14195.0,92.6746,92.6895,92.5411,92.5856,14195.0
2017-06-29 14:40:00,124.77,124.98,124.76,124.87,17161.0,92.5708,92.7266,92.5634,92.645,17161.0
2017-06-29 14:50:00,124.89,125.07,124.83,125.04,18206.0,92.6598,92.7934,92.6153,92.7711,18206.0
2017-06-29 15:00:00,125.06,125.3,125.06,125.28,23664.0,92.7859,92.964,92.7859,92.9492,23664.0
2017-06-29 15:10:00,125.26,125.3,125.16,125.26,13071.0,92.9343,92.964,92.8601,92.9343,13071.0
2017-06-29 15:20:00,125.28,125.28,125.04,125.09,15153.0,92.9492,92.9492,92.7711,92.8082,15153.0
2017-06-29 15:30:00,125.1,125.31,125.09,125.31,25346.0,92.8156,92.9714,92.8082,92.9714,25346.0
2017-06-29 15:40:00,125.3,125.3,125.02,125.02,33741.0,92.964,92.964,92.7563,92.7563,33741.0
2017-06-29 15:50:00,125.03,125.16,125.0,125.04,75743.0,92.7637,92.8601,92.7414,92.7711,75743.0
2017-06-30 09:30:00,125.44,125.46,124.73,124.74,19617.0,93.0679,93.0827,92.5411,92.5485,19617.0
2017-06-30 09:40:00,124.79,125.5,124.76,125.5,11461.0,92.5856,93.1124,92.5634,93.1124,11461.0
2017-06-30 09:50:00,125.41,125.51,125.31,125.31,8045.0,93.0456,93.1198,92.9714,92.9714,8045.0
2017-06-30 10:00:00,125.31,125.39,125.13,125.37,9172.0,92.9714,93.0308,92.8379,93.0159,9172.0
2017-06-30 10:10:00,125.4,125.53,125.16,125.42,14783.0,93.0382,93.1346,92.8601,93.053,14783.0
2017-06-30 10:20:00,125.39,125.39,125.16,125.25,14076.0,93.0308,93.0308,92.8601,92.9269,14076.0
2017-06-30 10:30:00,125.26,125.41,125.16,125.38,7474.0,92.9343,93.0456,92.8601,93.0234,7474.0
2017-06-30 10:40:00,125.36,125.45,125.06,125.06,8863.0,93.0085,93.0753,92.7859,92.7859,8863.0
2017-06-30 10:50:00,125.06,125.16,125.04,125.08,6519.0,92.7859,92.8601,92.7711,92.8008,6519.0
2017-06-30 11:00:00,125.11,125.11,124.97,125.09,8643.0,92.823,92.823,92.7192,92.8082,8643.0
2017-06-30 11:10:00,125.1,125.12,125.01,125.03,7800.0,92.8156,92.8305,92.7488,92.7637,7800.0
2017-06-30 11:20:00,125.02,125.22,125.02,125.04,9910.0,92.7563,92.9046,92.7563,92.7711,9910.0
2017-06-30 11:30:00,125.02,125.07,124.89,125.05,11499.0,92.7563,92.7934,92.6598,92.7785,11499.0
2017-06-30 11:40:00,125.09,125.12,125.03,125.06,8500.0,92.8082,92.8305,92.7637,92.7859,8500.0
2017-06-30 11:50:00,125.08,125.28,125.08,125.27,7515.0,92.8008,92.9492,92.8008,92.9417,7515.0
2017-06-30 12:00:00,125.26,125.3,125.21,125.24,6849.0,92.9343,92.964,92.8972,92.9195,6849.0
2017-06-30 12:10:00,125.27,125.39,125.27,125.38,6180.0,92.9417,93.0308,92.9417,93.0234,6180.0
2017-06-30 12:20:00,125.38,125.38,125.25,125.3,9552.0,93.0234,93.0234,92.9269,92.964,9552.0
2017-06-30 12:30:00,125.29,125.3,125.18,125.18,5000.0,92.9566,92.964,92.875,92.875,5000.0
2017-06-30 12:40:00,125.21,125.21,125.08,125.17,9600.0,92.8972,92.8972,92.8008,92.8676,9600.0
2017-06-30 12:50:00,125.18,125.28,125.09,125.13,5783.0,92.875,92.9492,92.8082,92.8379,5783.0
2017-06-30 13:00:00,125.17,125.19,125.08,125.16,6967.0,92.8676,92.8824,92.8008,92.8601,6967.0
2017-06-30 13:10:00,125.19,125.23,125.11,125.13,4600.0,92.8824,92.9121,92.823,92.8379,4600.0
2017-06-30 13:20:00,125.14,125.18,125.08,125.17,8117.0,92.8453,92.875,92.8008,92.8676,8117.0
2017-06-30 13:30:00,125.15,125.15,125.0,125.1,9238.0,92.8527,92.8527,92.7414,92.8156,9238.0
2017-06-30 13:40:00,125.08,125.17,125.01,125.12,4645.0,92.8008,92.8676,92.7488,92.8305,4645.0
2017-06-30 13:50:00,125.11,125.12,124.98,125.0,3514.0,92.823,92.8305,92.7266,92.7414,3514.0
2017-06-30 14:00:00,124.97,125.03,124.88,125.01,4879.0,92.7192,92.7637,92.6524,92.7488,4879.0
2017-06-30 14:10:00,125.0,125.03,124.94,124.99,10482.0,92.7414,92.7637,92.6969,92.734,10482.0
2017-06-30 14:20:00,124.97,125.02,124.94,124.97,3800.0,92.7192,92.7563,92.6969,92.7192,3800.0
2017-06-30 14:30:00,124.96,125.02,124.89,124.96,10978.0,92.7117,92.7563,92.6598,92.7117,10978.0
2017-06-30 14:40:00,124.95,125.12,124.92,125.07,11240.0,92.7043,92.8305,92.6821,92.7934,11240.0
2017-06-30 14:50:00,125.1,125.18,125.08,125.18,8547.0,92.8156,92.875,92.8008,92.875,8547.0
2017-06-30 15:00:00,125.18,125.42,125.17,125.39,8352.0,92.875,93.053,92.8676,93.0308,8352.0
2017-06-30 15:10:00,125.39,125.43,125.26,125.36,10273.0,93.0308,93.0605,92.9343,93.0085,10273.0
2017-06-30 15:20:00,125.35,125.43,125.33,125.43,13946.0,93.0011,93.0605,92.9863,93.0605,13946.0
2017-06-30 15:30:00,125.42,125.48,125.33,125.38,25094.0,93.053,93.0975,92.9863,93.0234,25094.0
2017-06-30 15:40:00,125.4,125.52,125.35,125.49,20379.0,93.0382,93.1272,93.0011,93.105,20379.0
2017-06-30 15:50:00,125.5,125.64,125.2,125.22,149503.0,93.1124,93.2163,92.8898,92.9046,149503.0
2017-07-03 09:30:00,125.33,126.24,125.33,126.2,38770.0,92.9863,93.6614,92.9863,93.6317,38770.0
2017-07-03 09:40:00,126.16,126.16,125.7,125.84,11362.0,93.6021,93.6021,93.2608,93.3646,11362.0
2017-07-03 09:50:00,125.81,126.07,125.72,126.06,15445.0,93.3424,93.5353,93.2756,93.5279,15445.0
2017-07-03 10:00:00,126.06,126.42,126.06,126.36,7806.0,93.5279,93.795,93.5279,93.7504,7806.0
2017-07-03 10:10:00,126.32,126.56,126.26,126.39,20546.0,93.7208,93.8988,93.6763,93.7727,20546.0
2017-07-03 10:20:00,126.37,126.65,126.37,126.5,14948.0,93.7579,93.9656,93.7579,93.8543,14948.0
2017-07-03 10:30:00,126.48,126.85,126.47,126.85,14468.0,93.8395,94.114,93.8321,94.114,14468.0
2017-07-03 10:40:00,126.78,126.94,126.57,126.89,23223.0,94.0621,94.1808,93.9063,94.1437,23223.0
2017-07-03 10:50:00,126.94,127.2,126.94,127.15,19525.0,94.1808,94.3737,94.1808,94.3366,19525.0
2017-07-03 11:00:00,127.16,127.36,126.99,127.05,18336.0,94.344,94.4924,94.2179,94.2624,18336.0
2017-07-03 11:10:00,127.05,127.29,126.98,127.13,13173.0,94.2624,94.4404,94.2104,94.3217,13173.0
2017-07-03 11:20:00,127.09,127.33,127.06,127.24,21488.0,94.2921,94.4701,94.2698,94.4033,21488.0
2017-07-03 11:30:00,127.2,127.2,126.82,126.86,18081.0,94.3737,94.3737,94.0917,94.1214,18081.0
2017-07-03 11:40:00,126.87,127.04,126.76,126.97,13863.0,94.1288,94.255,94.0472,94.203,13863.0
2017-07-03 11:50:00,126.97,127.08,126.83,126.83,12587.0,94.203,94.2846,94.0992,94.0992,12587.0
2017-07-03 12:00:00,126.85,126.87,126.25,126.32,24867.0,94.114,94.1288,93.6688,93.7208,24867.0
2017-07-03 12:10:00,126.28,126.34,126.08,126.24,14358.0,93.6911,93.7356,93.5427,93.6614,14358.0
2017-07-03 12:20:00,126.25,126.49,126.24,126.35,16660.0,93.6688,93.8469,93.6614,93.743,16660.0
2017-07-03 12:30:00,126.33,126.55,126.32,126.55,21354.0,93.7282,93.8914,93.7208,93.8914,21354.0
2017-07-03 12:40:00,126.55,126.65,126.41,126.49,19398.0,93.8914,93.9656,93.7875,93.8469,19398.0
2017-07-03 12:50:00,126.51,126.62,126.23,126.27,35886.0,93.8617,93.9434,93.654,93.6837,35886.0
2017-07-05 09:30:00,126.2,126.31,125.07,125.08,55800.0,93.6317,93.7134,92.7934,92.8008,55800.0
2017-07-05 09:40:00,125.15,126.14,125.07,126.13,21460.0,92.8527,93.5872,92.7934,93.5798,21460.0
2017-07-05 09:50:00,126.19,126.3,125.77,125.84,19410.0,93.6243,93.7059,93.3127,93.3646,19410.0
2017-07-05 10:00:00,125.79,125.81,125.29,125.37,26791.0,93.3275,93.3424,92.9566,93.0159,26791.0
2017-07-05 10:10:00,125.35,125.5,125.27,125.4,22151.0,93.0011,93.1124,92.9417,93.0382,22151.0
2017-07-05 10:20:00,125.42,125.66,125.38,125.59,14312.0,93.053,93.2311,93.0234,93.1792,14312.0
2017-07-05 10:30:00,125.61,125.88,125.44,125.88,15002.0,93.194,93.3943,93.0679,93.3943,15002.0
2017-07-05 10:40:00,125.9,126.01,125.8,125.81,13462.0,93.4092,93.4908,93.335,93.3424,13462.0
2017-07-05 10:50:00,125.81,126.5,125.81,126.44,12636.0,93.3424,93.8543,93.3424,93.8098,12636.0
2017-07-05 11:00:00,126.5,126.58,126.28,126.28,10554.0,93.8543,93.9137,93.6911,93.6911,10554.0
2017-07-05 11:10:00,126.26,126.26,126.1,126.1,10573.0,93.6763,93.6763,93.5575,93.5575,10573.0
2017-07-05 11:20:00,126.14,126.38,125.99,126.2,9837.0,93.5872,93.7653,93.4759,93.6317,9837.0
2017-07-05 11:30:00,126.21,126.37,126.18,126.2,9229.0,93.6392,93.7579,93.6169,93.6317,9229.0
2017-07-05 11:40:00,126.16,126.17,125.91,125.91,9618.0,93.6021,93.6095,93.4166,93.4166,9618.0
2017-07-05 11:50:00,125.9,126.16,125.83,126.09,18183.0,93.4092,93.6021,93.3572,93.5501,18183.0
2017-07-05 12:00:00,126.08,126.09,125.9,125.98,8483.0,93.5427,93.5501,93.4092,93.4685,8483.0
2017-07-05 12:10:00,125.94,126.02,125.92,125.97,7570.0,93.4388,93.4982,93.424,93.4611,7570.0
2017-07-05 12:20:00,125.96,125.99,125.91,125.91,5305.0,93.4537,93.4759,93.4166,93.4166,5305.0
2017-07-05 12:30:00,125.92,126.04,125.92,125.96,19570.0,93.424,93.513,93.424,93.4537,19570.0
2017-07-05 12:40:00,125.94,126.01,125.9,125.94,7891.0,93.4388,93.4908,93.4092,93.4388,7891.0
2017-07-05 12:50:00,125.95,125.98,125.82,125.84,6426.0,93.4463,93.4685,93.3498,93.3646,6426.0
2017-07-05 13:00:00,125.83,125.98,125.82,125.94,13744.0,93.3572,93.4685,93.3498,93.4388,13744.0
2017-07-05 13:10:00,125.94,125.99,125.88,125.98,5768.0,93.4388,93.4759,93.3943,93.4685,5768.0
2017-07-05 13:20:00,125.96,126.07,125.95,126.06,8408.0,93.4537,93.5353,93.4463,93.5279,8408.0
2017-07-05 13:30:00,126.05,126.17,126.05,126.1,7124.0,93.5204,93.6095,93.5204,93.5575,7124.0
2017-07-05 13:40:00,126.12,126.2,125.95,126.09,13842.0,93.5724,93.6317,93.4463,93.5501,13842.0
2017-07-05 13:50:00,126.1,126.18,126.08,126.12,4255.0,93.5575,93.6169,93.5427,93.5724,4255.0
2017-07-05 14:00:00,126.07,126.26,126.07,126.21,12509.0,93.5353,93.6763,93.5353,93.6392,12509.0
2017-07-05 14:10:00,126.26,126.3,126.12,126.12,6530.0,93.6763,93.7059,93.5724,93.5724,6530.0
2017-07-05 14:20:00,126.15,126.19,126.08,126.15,7280.0,93.5946,93.6243,93.5427,93.5946,7280.0
2017-07-05 14:30:00,126.19,126.3,126.16,126.3,10959.0,93.6243,93.7059,93.6021,93.7059,10959.0
2017-07-05 14:40:00,126.32,126.39,126.3,126.3,40686.0,93.7208,93.7727,93.7059,93.7059,40686.0
2017-07-05 14:50:00,126.32,126.39,126.18,126.19,6000.0,93.7208,93.7727,93.6169,93.6243,6000.0
2017-07-05 15:00:00,126.18,126.21,126.09,126.21,12697.0,93.6169,93.6392,93.5501,93.6392,12697.0
2017-07-05 15:10:00,126.22,126.3,126.21,126.24,9341.0,93.6466,93.7059,93.6392,93.6614,9341.0
2017-07-05 15:20:00,126.25,126.35,126.25,126.33,14461.0,93.6688,93.743,93.6688,93.7282,14461.0
2017-07-05 15:30:00,126.3,126.35,126.2,126.22,13665.0,93.7059,93.743,93.6317,93.6466,13665.0
2017-07-05 15:40:00,126.21,126.25,126.17,126.17,21146.0,93.6392,93.6688,93.6095,93.6095,21146.0
2017-07-05 15:50:00,126.17,126.17,125.89,125.96,131484.0,93.6095,93.6095,93.4017,93.4537,131484.0
2017-07-06 09:30:00,125.86,126.57,125.24,125.48,40071.0,93.3795,93.9063,92.9195,93.0975,40071.0
2017-07-06 09:40:00,125.45,125.47,124.62,124.65,26838.0,93.0753,93.0901,92.4595,92.4817,26838.0
2017-07-06 09:50:00,124.62,124.82,124.52,124.74,38729.0,92.4595,92.6079,92.3853,92.5485,38729.0
2017-07-06 10:00:00,124.76,124.91,124.63,124.75,43865.0,92.5634,92.6746,92.4669,92.5559,43865.0
2017-07-06 10:10:00,124.79,125.16,124.78,125.13,29774.0,92.5856,92.8601,92.5782,92.8379,29774.0
2017-07-06 10:20:00,125.13,125.25,124.99,125.07,20489.0,92.8379,92.9269,92.734,92.7934,20489.0
2017-07-06 10:30:00,125.04,125.04,124.81,124.86,19773.0,92.7711,92.7711,92.6005,92.6376,19773.0
2017-07-06 10:40:00,124.9,124.9,124.57,124.58,31234.0,92.6672,92.6672,92.4224,92.4298,31234.0
2017-07-06 10:50:00,124.57,124.71,124.42,124.68,22849.0,92.4224,92.5263,92.3111,92.504,22849.0
2017-07-06 11:00:00,124.68,124.96,124.68,124.92,15686.0,92.504,92.7117,92.504,92.6821,15686.0
2017-07-06 11:10:00,124.9,124.98,124.81,124.81,20204.0,92.6672,92.7266,92.6005,92.6005,20204.0
2017-07-06 11:20:00,124.85,124.94,124.66,124.66,18623.0,92.6301,92.6969,92.4892,92.4892,18623.0
2017-07-06 11:30:00,124.67,124.73,124.54,124.69,19785.0,92.4966,92.5411,92.4001,92.5114,19785.0
2017-07-06 11:40:00,124.73,125.02,124.73,124.98,14241.0,92.5411,92.7563,92.5411,92.7266,14241.0
2017-07-06 11:50:00,125.0,125.11,124.94,125.06,17164.0,92.7414,92.823,92.6969,92.7859,17164.0
2017-07-06 12:00:00,125.05,125.07,124.89,124.97,25527.0,92.7785,92.7934,92.6598,92.7192,25527.0
2017-07-06 12:10:00,124.96,124.98,124.64,124.75,24145.0,92.7117,92.7266,92.4743,92.5559,24145.0
2017-07-06 12:20:00,124.76,124.79,124.59,124.64,14972.0,92.5634,92.5856,92.4372,92.4743,14972.0
2017-07-06 12:30:00,124.65,124.75,124.64,124.69,13106.0,92.4817,92.5559,92.4743,92.5114,13106.0
2017-07-06 12:40:00,124.7,124.88,124.7,124.88,14478.0,92.5188,92.6524,92.5188,92.6524,14478.0
2017-07-06 12:50:00,124.89,124.97,124.86,124.87,12309.0,92.6598,92.7192,92.6376,92.645,12309.0
2017-07-06 13:00:00,124.93,124.98,124.89,124.93,26403.0,92.6895,92.7266,92.6598,92.6895,26403.0
2017-07-06 13:10:00,124.93,124.97,124.9,124.92,19782.0,92.6895,92.7192,92.6672,92.6821,19782.0
2017-07-06 13:20:00,124.94,125.05,124.92,125.03,17352.0,92.6969,92.7785,92.6821,92.7637,17352.0
2017-07-06 13:30:00,125.05,125.13,124.91,124.92,15612.0,92.7785,92.8379,92.6746,92.6821,15612.0
2017-07-06 13:40:00,124.94,124.94,124.71,124.83,12732.0,92.6969,92.6969,92.5263,92.6153,12732.0
2017-07-06 13:50:00,124.84,124.88,124.71,124.77,12330.0,92.6227,92.6524,92.5263,92.5708,12330.0
2017-07-06 14:00:00,124.73,124.78,124.61,124.61,13945.0,92.5411,92.5782,92.4521,92.4521,13945.0
2017-07-06 14:10:00,124.59,124.6,124.29,124.32,20749.0,92.4372,92.4446,92.2147,92.2369,20749.0
2017-07-06 14:20:00,124.34,124.39,124.3,124.36,14998.0,92.2517,92.2888,92.2221,92.2666,14998.0
2017-07-06 14:30:00,124.34,124.49,124.31,124.45,12337.0,92.2517,92.363,92.2295,92.3334,12337.0
2017-07-06 14:40:00,124.45,124.52,124.37,124.5,11680.0,92.3334,92.3853,92.274,92.3705,11680.0
2017-07-06 14:50:00,124.52,124.64,124.45,124.6,12842.0,92.3853,92.4743,92.3334,92.4446,12842.0
2017-07-06 15:00:00,124.58,124.67,124.54,124.63,10778.0,92.4298,92.4966,92.4001,92.4669,10778.0
2017-07-06 15:10:00,124.6,124.62,124.46,124.47,22277.0,92.4446,92.4595,92.3408,92.3482,22277.0
2017-07-06 15:20:00,124.46,124.47,124.08,124.08,25115.0,92.3408,92.3482,92.0588,92.0588,25115.0
2017-07-06 15:30:00,124.07,124.07,123.87,123.91,49949.0,92.0514,92.0514,91.903,91.9327,49949.0
2017-07-06 15:40:00,123.91,123.97,123.84,123.9,55504.0,91.9327,91.9772,91.8808,91.9253,55504.0
2017-07-06 15:50:00,123.88,123.94,123.67,123.7,148810.0,91.9105,91.955,91.7547,91.7769,148810.0
2017-07-07 09:30:00,124.39,125.22,123.25,123.4,45103.0,92.2888,92.9046,91.443,91.5543,45103.0
2017-07-07 09:40:00,123.4,123.4,122.9,122.98,40831.0,91.5543,91.5543,91.1834,91.2427,40831.0
2017-07-07 09:50:00,122.98,123.25,122.97,123.17,22943.0,91.2427,91.443,91.2353,91.3837,22943.0
2017-07-07 10:00:00,123.24,123.66,123.24,123.47,14929.0,91.4356,91.7472,91.4356,91.6063,14929.0
2017-07-07 10:10:00,123.49,123.65,123.45,123.57,21626.0,91.6211,91.7398,91.5914,91.6805,21626.0
2017-07-07 10:20:00,123.57,123.62,123.4,123.58,16688.0,91.6805,91.7176,91.5543,91.6879,16688.0
2017-07-07 10:30:00,123.58,123.78,123.52,123.74,27650.0,91.6879,91.8363,91.6434,91.8066,27650.0
2017-07-07 10:40:00,123.75,123.86,123.61,123.75,22481.0,91.814,91.8956,91.7101,91.814,22481.0
2017-07-07 10:50:00,123.76,123.85,123.59,123.82,16254.0,91.8214,91.8882,91.6953,91.8659,16254.0
2017-07-07 11:00:00,123.87,124.1,123.74,124.01,74891.0,91.903,92.0737,91.8066,92.0069,74891.0
2017-07-07 11:10:00,124.08,124.13,123.96,124.07,15227.0,92.0588,92.0959,91.9698,92.0514,15227.0
2017-07-07 11:20:00,124.05,124.35,123.97,124.35,17452.0,92.0366,92.2592,91.9772,92.2592,17452.0
2017-07-07 11:30:00,124.32,124.47,124.3,124.4,15201.0,92.2369,92.3482,92.2221,92.2963,15201.0
2017-07-07 11:40:00,124.43,124.48,124.36,124.4,12956.0,92.3185,92.3556,92.2666,92.2963,12956.0
2017-07-07 11:50:00,124.4,124.53,124.39,124.49,6700.0,92.2963,92.3927,92.2888,92.363,6700.0
2017-07-07 12:00:00,124.51,124.65,124.51,124.6,8380.0,92.3779,92.4817,92.3779,92.4446,8380.0
2017-07-07 12:10:00,124.63,124.77,124.58,124.66,7270.0,92.4669,92.5708,92.4298,92.4892,7270.0
2017-07-07 12:20:00,124.66,124.67,124.47,124.52,8548.0,92.4892,92.4966,92.3482,92.3853,8548.0
2017-07-07 12:30:00,124.52,124.62,124.49,124.59,12845.0,92.3853,92.4595,92.363,92.4372,12845.0
2017-07-07 12:40:00,124.59,124.78,124.59,124.72,7861.0,92.4372,92.5782,92.4372,92.5337,7861.0
2017-07-07 12:50:00,124.7,124.84,124.7,124.82,6088.0,92.5188,92.6227,92.5188,92.6079,6088.0
2017-07-07 13:00:00,124.81,124.87,124.76,124.82,5518.0,92.6005,92.645,92.5634,92.6079,5518.0
2017-07-07 13:10:00,124.84,124.94,124.74,124.74,23541.0,92.6227,92.6969,92.5485,92.5485,23541.0
2017-07-07 13:20:00,124.79,124.9,124.75,124.89,10261.0,92.5856,92.6672,92.5559,92.6598,10261.0
2017-07-07 13:30:00,124.9,125.03,124.88,124.96,6962.0,92.6672,92.7637,92.6524,92.7117,6962.0
2017-07-07 13:40:00,124.99,125.0,124.89,124.9,10808.0,92.734,92.7414,92.6598,92.6672,10808.0
2017-07-07 13:50:00,124.89,124.93,124.82,124.9,7628.0,92.6598,92.6895,92.6079,92.6672,7628.0
2017-07-07 14:00:00,124.9,124.93,124.77,124.93,8479.0,92.6672,92.6895,92.5708,92.6895,8479.0
2017-07-07 14:10:00,124.95,124.99,124.92,124.93,10050.0,92.7043,92.734,92.6821,92.6895,10050.0
2017-07-07 14:20:00,124.94,124.96,124.86,124.9,6073.0,92.6969,92.7117,92.6376,92.6672,6073.0
2017-07-07 14:30:00,124.9,124.9,124.81,124.88,6319.0,92.6672,92.6672,92.6005,92.6524,6319.0
2017-07-07 14:40:00,124.88,124.89,124.82,124.84,9004.0,92.6524,92.6598,92.6079,92.6227,9004.0
2017-07-07 14:50:00,124.85,124.9,124.73,124.73,10743.0,92.6301,92.6672,92.5411,92.5411,10743.0
2017-07-07 15:00:00,124.65,124.69,124.58,124.69,25147.0,92.4817,92.5114,92.4298,92.5114,25147.0
2017-07-07 15:10:00,124.69,124.77,124.68,124.75,25328.0,92.5114,92.5708,92.504,92.5559,25328.0
2017-07-07 15:20:00,124.7,124.75,124.67,124.74,12148.0,92.5188,92.5559,92.4966,92.5485,12148.0
2017-07-07 15:30:00,124.75,124.86,124.7,124.82,22033.0,92.5559,92.6376,92.5188,92.6079,22033.0
2017-07-07 15:40:00,124.82,124.98,124.82,124.93,27562.0,92.6079,92.7266,92.6079,92.6895,27562.0
2017-07-07 15:50:00,124.93,125.04,124.82,124.83,76254.0,92.6895,92.7711,92.6079,92.6153,76254.0
2017-07-10 09:30:00,124.5,125.02,124.22,124.48,22171.0,92.3705,92.7563,92.1627,92.3556,22171.0
2017-07-10 09:40:00,124.44,124.55,124.34,124.52,8423.0,92.3259,92.4076,92.2517,92.3853,8423.0
2017-07-10 09:50:00,124.55,124.82,124.53,124.56,8279.0,92.4076,92.6079,92.3927,92.415,8279.0
2017-07-10 10:00:00,124.6,124.64,124.49,124.51,12589.0,92.4446,92.4743,92.363,92.3779,12589.0
2017-07-10 10:10:00,124.48,124.83,124.48,124.71,13324.0,92.3556,92.6153,92.3556,92.5263,13324.0
2017-07-10 10:20:00,124.71,124.82,124.56,124.6,13893.0,92.5263,92.6079,92.415,92.4446,13893.0
2017-07-10 10:30:00,124.63,124.63,124.51,124.62,10254.0,92.4669,92.4669,92.3779,92.4595,10254.0
2017-07-10 10:40:00,124.64,124.77,124.62,124.73,9700.0,92.4743,92.5708,92.4595,92.5411,9700.0
2017-07-10 10:50:00,124.73,124.81,124.65,124.81,18063.0,92.5411,92.6005,92.4817,92.6005,18063.0
2017-07-10 11:00:00,124.78,124.91,124.74,124.91,7752.0,92.5782,92.6746,92.5485,92.6746,7752.0
2017-07-10 11:10:00,124.93,125.06,124.86,125.01,13960.0,92.6895,92.7859,92.6376,92.7488,13960.0
2017-07-10 11:20:00,124.99,125.06,124.95,125.02,8098.0,92.734,92.7859,92.7043,92.7563,8098.0
2017-07-10 11:30:00,125.05,125.13,125.02,125.05,11000.0,92.7785,92.8379,92.7563,92.7785,11000.0
2017-07-10 11:40:00,125.07,125.09,125.0,125.03,5241.0,92.7934,92.8082,92.7414,92.7637,5241.0
2017-07-10 11:50:00,125.02,125.02,124.84,124.84,31675.0,92.7563,92.7563,92.6227,92.6227,31675.0
2017-07-10 12:00:00,124.83,124.83,124.71,124.75,9183.0,92.6153,92.6153,92.5263,92.5559,9183.0
2017-07-10 12:10:00,124.73,124.85,124.73,124.81,4856.0,92.5411,92.6301,92.5411,92.6005,4856.0
2017-07-10 12:20:00,124.84,124.84,124.74,124.78,7131.0,92.6227,92.6227,92.5485,92.5782,7131.0
2017-07-10 12:30:00,124.76,124.84,124.76,124.81,16799.0,92.5634,92.6227,92.5634,92.6005,16799.0
2017-07-10 12:40:00,124.79,124.79,124.56,124.62,9470.0,92.5856,92.5856,92.415,92.4595,9470.0
2017-07-10 12:50:00,124.64,124.72,124.64,124.71,5520.0,92.4743,92.5337,92.4743,92.5263,5520.0
2017-07-10 13:00:00,124.72,124.74,124.66,124.71,4246.0,92.5337,92.5485,92.4892,92.5263,4246.0
2017-07-10 13:10:00,124.71,124.71,124.49,124.49,6228.0,92.5263,92.5263,92.363,92.363,6228.0
2017-07-10 13:20:00,124.51,124.61,124.51,124.59,5332.0,92.3779,92.4521,92.3779,92.4372,5332.0
2017-07-10 13:30:00,124.59,124.62,124.43,124.44,10643.0,92.4372,92.4595,92.3185,92.3259,10643.0
2017-07-10 13:40:00,124.41,124.49,124.4,124.48,4279.0,92.3037,92.363,92.2963,92.3556,4279.0
2017-07-10 13:50:00,124.49,124.51,124.42,124.46,5825.0,92.363,92.3779,92.3111,92.3408,5825.0
2017-07-10 14:00:00,124.47,124.53,124.31,124.31,9710.0,92.3482,92.3927,92.2295,92.2295,9710.0
2017-07-10 14:10:00,124.32,124.38,124.24,124.33,18593.0,92.2369,92.2814,92.1776,92.2443,18593.0
2017-07-10 14:20:00,124.32,124.33,124.2,124.3,14057.0,92.2369,92.2443,92.1479,92.2221,14057.0
2017-07-10 14:30:00,124.32,124.43,124.3,124.34,21150.0,92.2369,92.3185,92.2221,92.2517,21150.0
2017-07-10 14:40:00,124.29,124.35,124.21,124.22,10281.0,92.2147,92.2592,92.1553,92.1627,10281.0
2017-07-10 14:50:00,124.21,124.28,124.21,124.28,16490.0,92.1553,92.2072,92.1553,92.2072,16490.0
2017-07-10 15:00:00,124.29,124.47,124.29,124.44,20970.0,92.2147,92.3482,92.2147,92.3259,20970.0
2017-07-10 15:10:00,124.45,124.5,124.38,124.46,16587.0,92.3334,92.3705,92.2814,92.3408,16587.0
2017-07-10 15:20:00,124.46,124.46,124.38,124.41,12892.0,92.3408,92.3408,92.2814,92.3037,12892.0
2017-07-10 15:30:00,124.41,124.45,124.3,124.42,24990.0,92.3037,92.3334,92.2221,92.3111,24990.0
2017-07-10 15:40:00,124.42,124.44,124.26,124.31,34415.0,92.3111,92.3259,92.1924,92.2295,34415.0
2017-07-10 15:50:00,124.3,124.32,124.06,124.14,144721.0,92.2221,92.2369,92.044,92.1034,144721.0
2017-07-11 09:30:00,124.11,124.56,123.78,124.34,26341.0,92.0811,92.415,91.8363,92.2517,26341.0
2017-07-11 09:40:00,124.31,124.68,124.28,124.5,15541.0,92.2295,92.504,92.2072,92.3705,15541.0
2017-07-11 09:50:00,124.54,124.63,124.29,124.3,11511.0,92.4001,92.4669,92.2147,92.2221,11511.0
2017-07-11 10:00:00,124.28,124.34,123.94,124.02,10103.0,92.2072,92.2517,91.955,92.0143,10103.0
2017-07-11 10:10:00,123.96,124.16,123.96,124.05,10400.0,91.9698,92.1182,91.9698,92.0366,10400.0
2017-07-11 10:20:00,124.07,124.16,123.88,123.96,8631.0,92.0514,92.1182,91.9105,91.9698,8631.0
2017-07-11 10:30:00,123.99,124.0,123.86,123.86,9054.0,91.9921,91.9995,91.8956,91.8956,9054.0
2017-07-11 10:40:00,123.86,123.98,123.66,123.68,10395.0,91.8956,91.9847,91.7472,91.7621,10395.0
2017-07-11 10:50:00,123.67,123.79,123.66,123.78,6316.0,91.7547,91.8437,91.7472,91.8363,6316.0
2017-07-11 11:00:00,123.76,123.91,123.76,123.91,7936.0,91.8214,91.9327,91.8214,91.9327,7936.0
2017-07-11 11:10:00,123.87,123.91,123.77,123.83,14548.0,91.903,91.9327,91.8288,91.8734,14548.0
2017-07-11 11:20:00,123.8,123.8,122.97,123.17,17179.0,91.8511,91.8511,91.2353,91.3837,17179.0
2017-07-11 11:30:00,123.18,123.48,123.17,123.27,5300.0,91.3911,91.6137,91.3837,91.4579,5300.0
2017-07-11 11:40:00,123.31,123.56,123.27,123.56,5608.0,91.4876,91.673,91.4579,91.673,5608.0
2017-07-11 11:50:00,123.55,123.66,123.47,123.47,12955.0,91.6656,91.7472,91.6063,91.6063,12955.0
2017-07-11 12:00:00,123.44,123.49,123.2,123.25,5252.0,91.584,91.6211,91.4059,91.443,5252.0
2017-07-11 12:10:00,123.26,123.35,123.2,123.25,4869.0,91.4505,91.5172,91.4059,91.443,4869.0
2017-07-11 12:20:00,123.21,123.38,123.21,123.38,4266.0,91.4134,91.5395,91.4134,91.5395,4266.0
2017-07-11 12:30:00,123.4,123.4,123.29,123.34,6088.0,91.5543,91.5543,91.4727,91.5098,6088.0
2017-07-11 12:40:00,123.35,123.4,123.3,123.3,2700.0,91.5172,91.5543,91.4801,91.4801,2700.0
2017-07-11 12:50:00,123.3,123.45,123.3,123.42,4719.0,91.4801,91.5914,91.4801,91.5692,4719.0
2017-07-11 13:00:00,123.43,123.51,123.3,123.3,6300.0,91.5766,91.6359,91.4801,91.4801,6300.0
2017-07-11 13:10:00,123.29,123.3,123.2,123.26,10172.0,91.4727,91.4801,91.4059,91.4505,10172.0
2017-07-11 13:20:00,123.26,123.3,123.23,123.25,9116.0,91.4505,91.4801,91.4282,91.443,9116.0
2017-07-11 13:30:00,123.22,123.27,123.19,123.24,7208.0,91.4208,91.4579,91.3985,91.4356,7208.0
2017-07-11 13:40:00,123.23,123.42,123.23,123.25,10676.0,91.4282,91.5692,91.4282,91.443,10676.0
2017-07-11 13:50:00,123.27,123.33,123.23,123.28,10928.0,91.4579,91.5024,91.4282,91.4653,10928.0
2017-07-11 14:00:00,123.31,123.38,123.25,123.36,15853.0,91.4876,91.5395,91.443,91.5247,15853.0
2017-07-11 14:10:00,123.37,123.37,123.17,123.19,23328.0,91.5321,91.5321,91.3837,91.3985,23328.0
2017-07-11 14:20:00,123.19,123.28,123.16,123.28,18696.0,91.3985,91.4653,91.3763,91.4653,18696.0
2017-07-11 14:30:00,123.28,123.3,123.11,123.11,8150.0,91.4653,91.4801,91.3392,91.3392,8150.0
2017-07-11 14:40:00,123.08,123.19,123.06,123.1,8275.0,91.3169,91.3985,91.3021,91.3318,8275.0
2017-07-11 14:50:00,123.12,123.21,123.1,123.1,10629.0,91.3466,91.4134,91.3318,91.3318,10629.0
2017-07-11 15:00:00,123.13,123.35,123.12,123.29,16666.0,91.354,91.5172,91.3466,91.4727,16666.0
2017-07-11 15:10:00,123.32,123.34,123.27,123.28,18687.0,91.495,91.5098,91.4579,91.4653,18687.0
2017-07-11 15:20:00,123.28,123.29,123.17,123.22,20006.0,91.4653,91.4727,91.3837,91.4208,20006.0
2017-07-11 15:30:00,123.23,123.32,123.19,123.2,29758.0,91.4282,91.495,91.3985,91.4059,29758.0
2017-07-11 15:40:00,123.2,123.26,123.16,123.25,45348.0,91.4059,91.4505,91.3763,91.443,45348.0
2017-07-11 15:50:00,123.24,123.29,123.14,123.16,110588.0,91.4356,91.4727,91.3614,91.3763,110588.0
2017-07-12 09:30:00,123.85,123.9,123.15,123.3,41075.0,91.8882,91.9253,91.3688,91.4801,41075.0
2017-07-12 09:40:00,123.34,124.07,123.27,123.89,20940.0,91.5098,92.0514,91.4579,91.9179,20940.0
2017-07-12 09:50:00,123.95,124.19,123.93,124.11,15451.0,91.9624,92.1405,91.9476,92.0811,15451.0
2017-07-12 10:00:00,124.17,124.19,123.64,123.68,21085.0,92.1256,92.1405,91.7324,91.7621,21085.0
2017-07-12 10:10:00,123.68,123.74,123.59,123.59,8470.0,91.7621,91.8066,91.6953,91.6953,8470.0
2017-07-12 10:20:00,123.62,123.7,123.55,123.6,6600.0,91.7176,91.7769,91.6656,91.7027,6600.0
2017-07-12 10:30:00,123.62,123.63,123.3,123.34,13356.0,91.7176,91.725,91.4801,91.5098,13356.0
2017-07-12 10:40:00,123.35,123.62,123.3,123.53,16430.0,91.5172,91.7176,91.4801,91.6508,16430.0
2017-07-12 10:50:00,123.51,123.53,123.33,123.33,11367.0,91.6359,91.6508,91.5024,91.5024,11367.0
2017-07-12 11:00:00,123.36,123.56,123.36,123.55,11509.0,91.5247,91.673,91.5247,91.6656,11509.0
2017-07-12 11:10:00,123.55,123.57,123.31,123.43,16619.0,91.6656,91.6805,91.4876,91.5766,16619.0
2017-07-12 11:20:00,123.4,123.49,123.09,123.12,25821.0,91.5543,91.6211,91.3243,91.3466,25821.0
2017-07-12 11:30:00,123.12,123.28,123.09,123.15,14911.0,91.3466,91.4653,91.3243,91.3688,14911.0
2017-07-12 11:40:00,123.14,123.33,123.11,123.19,11647.0,91.3614,91.5024,91.3392,91.3985,11647.0
2017-07-12 11:50:00,123.15,123.31,123.13,123.29,15372.0,91.3688,91.4876,91.354,91.4727,15372.0
2017-07-12 12:00:00,123.29,123.49,123.29,123.49,10613.0,91.4727,91.6211,91.4727,91.6211,10613.0
2017-07-12 12:10:00,123.49,123.49,123.25,123.3,10307.0,91.6211,91.6211,91.443,91.4801,10307.0
2017-07-12 12:20:00,123.3,123.47,123.29,123.34,23256.0,91.4801,91.6063,91.4727,91.5098,23256.0
2017-07-12 12:30:00,123.34,123.52,123.28,123.52,9579.0,91.5098,91.6434,91.4653,91.6434,9579.0
2017-07-12 12:40:00,123.52,123.55,123.42,123.51,10746.0,91.6434,91.6656,91.5692,91.6359,10746.0
2017-07-12 12:50:00,123.51,123.6,123.4,123.47,14335.0,91.6359,91.7027,91.5543,91.6063,14335.0
2017-07-12 13:00:00,123.49,123.52,123.32,123.4,12396.0,91.6211,91.6434,91.495,91.5543,12396.0
2017-07-12 13:10:00,123.39,123.54,123.38,123.52,10317.0,91.5469,91.6582,91.5395,91.6434,10317.0
2017-07-12 13:20:00,123.51,123.56,123.49,123.5,9069.0,91.6359,91.673,91.6211,91.6285,9069.0
2017-07-12 13:30:00,123.5,123.55,123.44,123.53,14027.0,91.6285,91.6656,91.584,91.6508,14027.0
2017-07-12 13:40:00,123.53,123.58,123.41,123.41,23646.0,91.6508,91.6879,91.5618,91.5618,23646.0
2017-07-12 13:50:00,123.42,123.63,123.42,123.61,16133.0,91.5692,91.725,91.5692,91.7101,16133.0
2017-07-12 14:00:00,123.58,123.58,123.5,123.52,21958.0,91.6879,91.6879,91.6285,91.6434,21958.0
2017-07-12 14:10:00,123.52,123.52,123.33,123.46,23918.0,91.6434,91.6434,91.5024,91.5988,23918.0
2017-07-12 14:20:00,123.47,123.5,123.38,123.48,14271.0,91.6063,91.6285,91.5395,91.6137,14271.0
2017-07-12 14:30:00,123.48,123.5,123.39,123.39,13009.0,91.6137,91.6285,91.5469,91.5469,13009.0
2017-07-12 14:40:00,123.41,123.5,123.41,123.5,13348.0,91.5618,91.6285,91.5618,91.6285,13348.0
2017-07-12 14:50:00,123.5,123.5,123.48,123.5,36578.0,91.6285,91.6285,91.6137,91.6285,36578.0
2017-07-12 15:00:00,123.5,123.79,123.49,123.78,24921.0,91.6285,91.8437,91.6211,91.8363,24921.0
2017-07-12 15:10:00,123.77,123.78,123.62,123.62,20861.0,91.8288,91.8363,91.7176,91.7176,20861.0
2017-07-12 15:20:00,123.63,123.73,123.58,123.72,48284.0,91.725,91.7992,91.6879,91.7917,48284.0
2017-07-12 15:30:00,123.72,123.72,123.55,123.66,29358.0,91.7917,91.7917,91.6656,91.7472,29358.0
2017-07-12 15:40:00,123.66,123.66,123.5,123.59,35767.0,91.7472,91.7472,91.6285,91.6953,35767.0
2017-07-12 15:50:00,123.57,123.59,123.36,123.4,161481.0,91.6805,91.6953,91.5247,91.5543,161481.0
2017-07-13 09:30:00,123.47,124.0,123.31,123.37,43938.0,91.6063,91.9995,91.4876,91.5321,43938.0
2017-07-13 09:40:00,123.4,123.53,123.37,123.44,10150.0,91.5543,91.6508,91.5321,91.584,10150.0
2017-07-13 09:50:00,123.47,123.54,123.4,123.47,22358.0,91.6063,91.6582,91.5543,91.6063,22358.0
2017-07-13 10:00:00,123.5,123.79,123.47,123.49,19859.0,91.6285,91.8437,91.6063,91.6211,19859.0
2017-07-13 10:10:00,123.5,123.69,123.46,123.65,17058.0,91.6285,91.7695,91.5988,91.7398,17058.0
2017-07-13 10:20:00,123.67,123.72,123.52,123.55,14834.0,91.7547,91.7917,91.6434,91.6656,14834.0
2017-07-13 10:30:00,123.57,123.74,123.55,123.68,17305.0,91.6805,91.8066,91.6656,91.7621,17305.0
2017-07-13 10:40:00,123.68,123.72,123.4,123.4,5742.0,91.7621,91.7917,91.5543,91.5543,5742.0
2017-07-13 10:50:00,123.44,123.69,123.44,123.64,11417.0,91.584,91.7695,91.584,91.7324,11417.0
2017-07-13 11:00:00,123.69,123.71,123.64,123.67,16873.0,91.7695,91.7843,91.7324,91.7547,16873.0
2017-07-13 11:10:00,123.66,123.7,123.59,123.66,8156.0,91.7472,91.7769,91.6953,91.7472,8156.0
2017-07-13 11:20:00,123.65,123.74,123.65,123.7,9300.0,91.7398,91.8066,91.7398,91.7769,9300.0
2017-07-13 11:30:00,123.7,123.84,123.67,123.74,30404.0,91.7769,91.8808,91.7547,91.8066,30404.0
2017-07-13 11:40:00,123.74,123.77,123.69,123.71,17073.0,91.8066,91.8288,91.7695,91.7843,17073.0
2017-07-13 11:50:00,123.71,123.84,123.67,123.73,32095.0,91.7843,91.8808,91.7547,91.7992,32095.0
2017-07-13 12:00:00,123.72,123.75,123.61,123.64,22782.0,91.7917,91.814,91.7101,91.7324,22782.0
2017-07-13 12:10:00,123.65,123.74,123.65,123.68,23249.0,91.7398,91.8066,91.7398,91.7621,23249.0
2017-07-13 12:20:00,123.66,123.72,123.62,123.65,26980.0,91.7472,91.7917,91.7176,91.7398,26980.0
2017-07-13 12:30:00,123.65,123.69,123.63,123.67,16473.0,91.7398,91.7695,91.725,91.7547,16473.0
2017-07-13 12:40:00,123.65,123.69,123.62,123.66,18179.0,91.7398,91.7695,91.7176,91.7472,18179.0
2017-07-13 12:50:00,123.67,123.67,123.62,123.63,17581.0,91.7547,91.7547,91.7176,91.725,17581.0
2017-07-13 13:00:00,123.63,123.71,123.62,123.64,34412.0,91.725,91.7843,91.7176,91.7324,34412.0
2017-07-13 13:10:00,123.64,123.69,123.63,123.67,28898.0,91.7324,91.7695,91.725,91.7547,28898.0
2017-07-13 13:20:00,123.68,123.7,123.59,123.6,24028.0,91.7621,91.7769,91.6953,91.7027,24028.0
2017-07-13 13:30:00,123.6,123.72,123.58,123.66,54830.0,91.7027,91.7917,91.6879,91.7472,54830.0
2017-07-13 13:40:00,123.67,123.67,123.57,123.62,21584.0,91.7547,91.7547,91.6805,91.7176,21584.0
2017-07-13 13:50:00,123.62,123.65,123.58,123.6,22471.0,91.7176,91.7398,91.6879,91.7027,22471.0
2017-07-13 14:00:00,123.6,123.63,123.57,123.58,15501.0,91.7027,91.725,91.6805,91.6879,15501.0
2017-07-13 14:10:00,123.59,123.6,123.46,123.53,27259.0,91.6953,91.7027,91.5988,91.6508,27259.0
2017-07-13 14:20:00,123.55,123.61,123.51,123.58,23260.0,91.6656,91.7101,91.6359,91.6879,23260.0
2017-07-13 14:30:00,123.58,123.61,123.49,123.53,28585.0,91.6879,91.7101,91.6211,91.6508,28585.0
2017-07-13 14:40:00,123.55,123.57,123.51,123.56,26698.0,91.6656,91.6805,91.6359,91.673,26698.0
2017-07-13 14:50:00,123.55,123.62,123.54,123.56,26308.0,91.6656,91.7176,91.6582,91.673,26308.0
2017-07-13 15:00:00,123.56,123.65,123.5,123.55,38202.0,91.673,91.7398,91.6285,91.6656,38202.0
2017-07-13 15:10:00,123.55,123.6,123.5,123.54,39952.0,91.6656,91.7027,91.6285,91.6582,39952.0
2017-07-13 15:20:00,123.53,123.56,123.49,123.51,43402.0,91.6508,91.673,91.6211,91.6359,43402.0
2017-07-13 15:30:00,123.51,123.62,123.47,123.58,52044.0,91.6359,91.7176,91.6063,91.6879,52044.0
2017-07-13 15:40:00,123.58,123.6,123.41,123.5,78260.0,91.6879,91.7027,91.5618,91.6285,78260.0
2017-07-13 15:50:00,123.5,123.5,123.28,123.38,192492.0,91.6285,91.6285,91.4653,91.5395,192492.0
2017-07-14 09:30:00,122.71,123.15,119.76,120.48,267681.0,91.0424,91.3688,88.8537,89.3879,267681.0
2017-07-14 09:40:00,120.51,121.84,120.1,121.67,77025.0,89.4101,90.3969,89.106,90.2708,77025.0
2017-07-14 09:50:00,121.71,121.73,121.16,121.48,39791.0,90.3005,90.3153,89.8924,90.1298,39791.0
2017-07-14 10:00:00,121.47,121.57,121.06,121.06,47257.0,90.1224,90.1966,89.8182,89.8182,47257.0
2017-07-14 10:10:00,121.09,121.09,120.67,120.76,36023.0,89.8405,89.8405,89.5289,89.5956,36023.0
2017-07-14 10:20:00,120.76,120.97,120.73,120.93,26419.0,89.5956,89.7514,89.5734,89.7218,26419.0
2017-07-14 10:30:00,120.88,120.96,120.59,120.94,26902.0,89.6847,89.744,89.4695,89.7292,26902.0
2017-07-14 10:40:00,120.96,121.06,120.7,120.73,76218.0,89.744,89.8182,89.5511,89.5734,76218.0
2017-07-14 10:50:00,120.73,121.05,120.56,120.61,42885.0,89.5734,89.8108,89.4472,89.4843,42885.0
2017-07-14 11:00:00,120.57,120.64,120.41,120.58,34058.0,89.4547,89.5066,89.336,89.4621,34058.0
2017-07-14 11:10:00,120.57,120.68,120.42,120.62,35569.0,89.4547,89.5363,89.3434,89.4918,35569.0
2017-07-14 11:20:00,120.62,120.64,120.39,120.44,27650.0,89.4918,89.5066,89.3211,89.3582,27650.0
2017-07-14 11:30:00,120.44,120.77,120.44,120.77,17240.0,89.3582,89.6031,89.3582,89.6031,17240.0
2017-07-14 11:40:00,120.78,120.88,120.68,120.79,30882.0,89.6105,89.6847,89.5363,89.6179,30882.0
2017-07-14 11:50:00,120.8,120.88,120.75,120.82,24513.0,89.6253,89.6847,89.5882,89.6401,24513.0
2017-07-14 12:00:00,120.8,120.85,120.62,120.65,20838.0,89.6253,89.6624,89.4918,89.514,20838.0
2017-07-14 12:10:00,120.65,120.79,120.62,120.73,25690.0,89.514,89.6179,89.4918,89.5734,25690.0
2017-07-14 12:20:00,120.73,120.75,120.61,120.64,28321.0,89.5734,89.5882,89.4843,89.5066,28321.0
2017-07-14 12:30:00,120.67,120.8,120.66,120.75,21337.0,89.5289,89.6253,89.5214,89.5882,21337.0
2017-07-14 12:40:00,120.75,120.77,120.49,120.58,22306.0,89.5882,89.6031,89.3953,89.4621,22306.0
2017-07-14 12:50:00,120.64,120.8,120.55,120.66,28774.0,89.5066,89.6253,89.4398,89.5214,28774.0
2017-07-14 13:00:00,120.7,120.82,120.63,120.68,26295.0,89.5511,89.6401,89.4992,89.5363,26295.0
2017-07-14 13:10:00,120.69,120.85,120.65,120.85,20478.0,89.5437,89.6624,89.514,89.6624,20478.0
2017-07-14 13:20:00,120.85,120.99,120.77,120.91,20401.0,89.6624,89.7663,89.6031,89.7069,20401.0
2017-07-14 13:30:00,120.91,120.91,120.76,120.78,21463.0,89.7069,89.7069,89.5956,89.6105,21463.0
2017-07-14 13:40:00,120.77,120.83,120.63,120.66,21968.0,89.6031,89.6476,89.4992,89.5214,21968.0
2017-07-14 13:50:00,120.65,120.69,120.61,120.62,23183.0,89.514,89.5437,89.4843,89.4918,23183.0
2017-07-14 14:00:00,120.63,120.67,120.54,120.61,35875.0,89.4992,89.5289,89.4324,89.4843,35875.0
2017-07-14 14:10:00,120.62,120.66,120.61,120.61,23797.0,89.4918,89.5214,89.4843,89.4843,23797.0
2017-07-14 14:20:00,120.65,120.71,120.54,120.66,39875.0,89.514,89.5585,89.4324,89.5214,39875.0
2017-07-14 14:30:00,120.64,120.75,120.57,120.75,30316.0,89.5066,89.5882,89.4547,89.5882,30316.0
2017-07-14 14:40:00,120.75,120.91,120.7,120.9,25739.0,89.5882,89.7069,89.5511,89.6995,25739.0
2017-07-14 14:50:00,120.91,121.07,120.71,120.74,40769.0,89.7069,89.8256,89.5585,89.5808,40769.0
2017-07-14 15:00:00,120.74,120.92,120.63,120.88,58155.0,89.5808,89.7143,89.4992,89.6847,58155.0
2017-07-14 15:10:00,120.87,120.93,120.75,120.8,75602.0,89.6772,89.7218,89.5882,89.6253,75602.0
2017-07-14 15:20:00,120.81,120.83,120.68,120.7,96174.0,89.6327,89.6476,89.5363,89.5511,96174.0
2017-07-14 15:30:00,120.71,120.81,120.64,120.68,106285.0,89.5585,89.6327,89.5066,89.5363,106285.0
2017-07-14 15:40:00,120.69,120.71,120.54,120.54,97465.0,89.5437,89.5585,89.4324,89.4324,97465.0
2017-07-14 15:50:00,120.54,120.69,120.49,120.56,241926.0,89.4324,89.5437,89.3953,89.4472,241926.0
2017-07-17 09:30:00,120.49,121.11,120.39,120.86,56290.0,89.3953,89.8553,89.3211,89.6698,56290.0
2017-07-17 09:40:00,121.02,121.24,120.78,120.82,46861.0,89.7885,89.9518,89.6105,89.6401,46861.0
2017-07-17 09:50:00,120.86,121.2,120.86,121.02,49437.0,89.6698,89.9221,89.6698,89.7885,49437.0
2017-07-17 10:00:00,121.01,121.09,120.72,121.08,38037.0,89.7811,89.8405,89.566,89.8331,38037.0
2017-07-17 10:10:00,121.07,121.1,120.79,120.93,37343.0,89.8256,89.8479,89.6179,89.7218,37343.0
2017-07-17 10:20:00,120.91,121.1,120.91,121.08,29088.0,89.7069,89.8479,89.7069,89.8331,29088.0
2017-07-17 10:30:00,121.06,121.16,120.93,120.96,40791.0,89.8182,89.8924,89.7218,89.744,40791.0
2017-07-17 10:40:00,120.93,121.12,120.89,121.08,39638.0,89.7218,89.8627,89.6921,89.8331,39638.0
2017-07-17 10:50:00,121.09,121.13,121.04,121.11,41756.0,89.8405,89.8701,89.8034,89.8553,41756.0
2017-07-17 11:00:00,121.11,121.41,121.09,121.22,37345.0,89.8553,90.0779,89.8405,89.9369,37345.0
2017-07-17 11:10:00,121.19,121.25,121.06,121.09,33058.0,89.9147,89.9592,89.8182,89.8405,33058.0
2017-07-17 11:20:00,121.09,121.21,121.03,121.05,23221.0,89.8405,89.9295,89.796,89.8108,23221.0
2017-07-17 11:30:00,121.03,121.03,120.9,120.96,22938.0,89.796,89.796,89.6995,89.744,22938.0
2017-07-17 11:40:00,120.97,121.01,120.91,120.91,20289.0,89.7514,89.7811,89.7069,89.7069,20289.0
2017-07-17 11:50:00,120.93,120.95,120.81,120.91,32164.0,89.7218,89.7366,89.6327,89.7069,32164.0
2017-07-17 12:00:00,120.91,121.07,120.91,121.06,33010.0,89.7069,89.8256,89.7069,89.8182,33010.0
2017-07-17 12:10:00,121.07,121.07,120.98,121.0,38415.0,89.8256,89.8256,89.7589,89.7737,38415.0
2017-07-17 12:20:00,121.01,121.14,121.01,121.09,30268.0,89.7811,89.8776,89.7811,89.8405,30268.0
2017-07-17 12:30:00,121.09,121.16,121.03,121.08,39691.0,89.8405,89.8924,89.796,89.8331,39691.0
2017-07-17 12:40:00,121.09,121.28,121.07,121.28,32226.0,89.8405,89.9814,89.8256,89.9814,32226.0
2017-07-17 12:50:00,121.28,121.42,121.18,121.23,50509.0,89.9814,90.0853,89.9072,89.9443,50509.0
2017-07-17 13:00:00,121.25,121.27,121.17,121.25,35254.0,89.9592,89.974,89.8998,89.9592,35254.0
2017-07-17 13:10:00,121.25,121.36,121.23,121.35,54214.0,89.9592,90.0408,89.9443,90.0334,54214.0
2017-07-17 13:20:00,121.35,121.37,121.32,121.35,23520.0,90.0334,90.0482,90.0111,90.0334,23520.0
2017-07-17 13:30:00,121.34,121.36,121.1,121.14,29356.0,90.026,90.0408,89.8479,89.8776,29356.0
2017-07-17 13:40:00,121.16,121.16,120.86,120.86,27915.0,89.8924,89.8924,89.6698,89.6698,27915.0
2017-07-17 13:50:00,120.86,121.05,120.8,121.04,27602.0,89.6698,89.8108,89.6253,89.8034,27602.0
2017-07-17 14:00:00,121.05,121.3,121.03,121.16,38576.0,89.8108,89.9963,89.796,89.8924,38576.0
2017-07-17 14:10:00,121.14,121.25,120.96,121.05,37085.0,89.8776,89.9592,89.744,89.8108,37085.0
2017-07-17 14:20:00,121.04,121.05,120.86,121.01,28175.0,89.8034,89.8108,89.6698,89.7811,28175.0
2017-07-17 14:30:00,121.0,121.09,120.89,120.95,25471.0,89.7737,89.8405,89.6921,89.7366,25471.0
2017-07-17 14:40:00,120.99,121.07,120.87,120.93,29567.0,89.7663,89.8256,89.6772,89.7218,29567.0
2017-07-17 14:50:00,120.93,121.02,120.83,120.83,35943.0,89.7218,89.7885,89.6476,89.6476,35943.0
2017-07-17 15:00:00,120.85,120.86,120.7,120.74,54865.0,89.6624,89.6698,89.5511,89.5808,54865.0
2017-07-17 15:10:00,120.76,120.85,120.73,120.73,40710.0,89.5956,89.6624,89.5734,89.5734,40710.0
2017-07-17 15:20:00,120.74,120.76,120.55,120.57,53692.0,89.5808,89.5956,89.4398,89.4547,53692.0
2017-07-17 15:30:00,120.58,120.67,120.47,120.56,75717.0,89.4621,89.5289,89.3805,89.4472,75717.0
2017-07-17 15:40:00,120.56,120.59,120.54,120.57,95723.0,89.4472,89.4695,89.4324,89.4547,95723.0
2017-07-17 15:50:00,120.59,120.66,120.56,120.64,202383.0,89.4695,89.5214,89.4472,89.5066,202383.0
2017-07-18 09:30:00,120.07,120.7,120.07,120.49,31264.0,89.0837,89.5511,89.0837,89.3953,31264.0
2017-07-18 09:40:00,120.49,120.57,120.19,120.25,35235.0,89.3953,89.4547,89.1727,89.2172,35235.0
2017-07-18 09:50:00,120.25,120.3,119.97,119.97,24226.0,89.2172,89.2543,89.0095,89.0095,24226.0
2017-07-18 10:00:00,119.95,120.06,119.8,119.96,12379.0,88.9947,89.0763,88.8834,89.0021,12379.0
2017-07-18 10:10:00,120.05,120.17,119.92,119.92,20596.0,89.0689,89.1579,88.9724,88.9724,20596.0
2017-07-18 10:20:00,119.94,120.01,119.69,119.69,13453.0,88.9872,89.0392,88.8018,88.8018,13453.0
2017-07-18 10:30:00,119.71,119.77,119.63,119.67,9951.0,88.8166,88.8611,88.7573,88.7869,9951.0
2017-07-18 10:40:00,119.65,119.77,119.57,119.76,11338.0,88.7721,88.8611,88.7127,88.8537,11338.0
2017-07-18 10:50:00,119.7,120.01,119.69,120.0,9874.0,88.8092,89.0392,88.8018,89.0318,9874.0
2017-07-18 11:00:00,120.0,120.08,119.91,120.03,21725.0,89.0318,89.0911,88.965,89.054,21725.0
2017-07-18 11:10:00,120.02,120.2,120.0,120.16,20472.0,89.0466,89.1802,89.0318,89.1505,20472.0
2017-07-18 11:20:00,120.17,120.28,120.12,120.28,22294.0,89.1579,89.2395,89.1208,89.2395,22294.0
2017-07-18 11:30:00,120.28,120.4,120.23,120.35,12608.0,89.2395,89.3285,89.2024,89.2914,12608.0
2017-07-18 11:40:00,120.33,120.4,120.29,120.37,7409.0,89.2766,89.3285,89.2469,89.3063,7409.0
2017-07-18 11:50:00,120.37,120.44,120.32,120.44,7879.0,89.3063,89.3582,89.2692,89.3582,7879.0
2017-07-18 12:00:00,120.47,120.51,120.41,120.41,10319.0,89.3805,89.4101,89.336,89.336,10319.0
2017-07-18 12:10:00,120.39,120.41,120.28,120.41,10461.0,89.3211,89.336,89.2395,89.336,10461.0
2017-07-18 12:20:00,120.4,120.49,120.3,120.37,7000.0,89.3285,89.3953,89.2543,89.3063,7000.0
2017-07-18 12:30:00,120.37,120.37,120.29,120.31,4536.0,89.3063,89.3063,89.2469,89.2618,4536.0
2017-07-18 12:40:00,120.32,120.44,120.31,120.39,7793.0,89.2692,89.3582,89.2618,89.3211,7793.0
2017-07-18 12:50:00,120.36,120.42,120.35,120.35,6361.0,89.2989,89.3434,89.2914,89.2914,6361.0
2017-07-18 13:00:00,120.37,120.42,120.27,120.42,12178.0,89.3063,89.3434,89.2321,89.3434,12178.0
2017-07-18 13:10:00,120.43,120.53,120.38,120.48,4429.0,89.3508,89.425,89.3137,89.3879,4429.0
2017-07-18 13:20:00,120.48,120.57,120.47,120.55,5700.0,89.3879,89.4547,89.3805,89.4398,5700.0
2017-07-18 13:30:00,120.57,120.74,120.52,120.62,9501.0,89.4547,89.5808,89.4176,89.4918,9501.0
2017-07-18 13:40:00,120.6,120.69,120.6,120.61,16227.0,89.4769,89.5437,89.4769,89.4843,16227.0
2017-07-18 13:50:00,120.65,120.69,120.61,120.66,8747.0,89.514,89.5437,89.4843,89.5214,8747.0
2017-07-18 14:00:00,120.64,120.79,120.64,120.79,11791.0,89.5066,89.6179,89.5066,89.6179,11791.0
2017-07-18 14:10:00,120.78,120.87,120.71,120.76,9168.0,89.6105,89.6772,89.5585,89.5956,9168.0
2017-07-18 14:20:00,120.73,120.75,120.64,120.65,3100.0,89.5734,89.5882,89.5066,89.514,3100.0
2017-07-18 14:30:00,120.67,120.77,120.66,120.66,11284.0,89.5289,89.6031,89.5214,89.5214,11284.0
2017-07-18 14:40:00,120.69,120.78,120.67,120.78,7928.0,89.5437,89.6105,89.5289,89.6105,7928.0
2017-07-18 14:50:00,120.77,120.78,120.58,120.6,17140.0,89.6031,89.6105,89.4621,89.4769,17140.0
2017-07-18 15:00:00,120.59,120.61,120.53,120.6,18979.0,89.4695,89.4843,89.425,89.4769,18979.0
2017-07-18 15:10:00,120.62,120.66,120.54,120.57,10765.0,89.4918,89.5214,89.4324,89.4547,10765.0
2017-07-18 15:20:00,120.57,120.6,120.5,120.52,18941.0,89.4547,89.4769,89.4027,89.4176,18941.0
2017-07-18 15:30:00,120.5,120.59,120.44,120.59,19272.0,89.4027,89.4695,89.3582,89.4695,19272.0
2017-07-18 15:40:00,120.58,120.58,120.44,120.49,45044.0,89.4621,89.4621,89.3582,89.3953,45044.0
2017-07-18 15:50:00,120.5,120.62,120.5,120.55,70791.0,89.4027,89.4918,89.4027,89.4398,70791.0
2017-07-19 09:30:00,120.78,120.97,120.51,120.82,27014.0,89.6105,89.7514,89.4101,89.6401,27014.0
2017-07-19 09:40:00,120.82,120.86,120.7,120.81,9466.0,89.6401,89.6698,89.5511,89.6327,9466.0
2017-07-19 09:50:00,120.79,120.92,120.68,120.81,16409.0,89.6179,89.7143,89.5363,89.6327,16409.0
2017-07-19 10:00:00,120.81,120.94,120.73,120.92,18113.0,89.6327,89.7292,89.5734,89.7143,18113.0
2017-07-19 10:10:00,120.86,120.88,120.68,120.78,13720.0,89.6698,89.6847,89.5363,89.6105,13720.0
2017-07-19 10:20:00,120.78,120.82,120.6,120.6,16684.0,89.6105,89.6401,89.4769,89.4769,16684.0
2017-07-19 10:30:00,120.52,120.76,120.42,120.55,31912.0,89.4176,89.5956,89.3434,89.4398,31912.0
2017-07-19 10:40:00,120.57,120.65,120.45,120.46,12917.0,89.4547,89.514,89.3656,89.3731,12917.0
2017-07-19 10:50:00,120.44,120.63,120.42,120.49,14269.0,89.3582,89.4992,89.3434,89.3953,14269.0
2017-07-19 11:00:00,120.5,120.68,120.41,120.56,11868.0,89.4027,89.5363,89.336,89.4472,11868.0
2017-07-19 11:10:00,120.55,120.65,120.49,120.52,13881.0,89.4398,89.514,89.3953,89.4176,13881.0
2017-07-19 11:20:00,120.5,120.53,120.42,120.42,12467.0,89.4027,89.425,89.3434,89.3434,12467.0
2017-07-19 11:30:00,120.42,120.42,120.22,120.29,18431.0,89.3434,89.3434,89.195,89.2469,18431.0
2017-07-19 11:40:00,120.29,120.36,120.25,120.32,17215.0,89.2469,89.2989,89.2172,89.2692,17215.0
2017-07-19 11:50:00,120.32,120.32,120.22,120.23,13466.0,89.2692,89.2692,89.195,89.2024,13466.0
2017-07-19 12:00:00,120.23,120.41,120.23,120.37,21552.0,89.2024,89.336,89.2024,89.3063,21552.0
2017-07-19 12:10:00,120.39,120.42,120.3,120.37,10166.0,89.3211,89.3434,89.2543,89.3063,10166.0
2017-07-19 12:20:00,120.36,120.46,120.36,120.38,8360.0,89.2989,89.3731,89.2989,89.3137,8360.0
2017-07-19 12:30:00,120.34,120.37,120.08,120.08,16246.0,89.284,89.3063,89.0911,89.0911,16246.0
2017-07-19 12:40:00,120.08,120.08,119.94,119.96,15602.0,89.0911,89.0911,88.9872,89.0021,15602.0
2017-07-19 12:50:00,119.96,119.96,119.86,119.86,10530.0,89.0021,89.0021,88.9279,88.9279,10530.0
2017-07-19 13:00:00,119.86,120.06,119.86,120.06,12209.0,88.9279,89.0763,88.9279,89.0763,12209.0
2017-07-19 13:10:00,120.05,120.12,120.05,120.09,8164.0,89.0689,89.1208,89.0689,89.0985,8164.0
2017-07-19 13:20:00,120.09,120.12,120.01,120.06,10914.0,89.0985,89.1208,89.0392,89.0763,10914.0
2017-07-19 13:30:00,120.06,120.13,120.06,120.1,10498.0,89.0763,89.1282,89.0763,89.106,10498.0
2017-07-19 13:40:00,120.08,120.09,119.91,119.96,13013.0,89.0911,89.0985,88.965,89.0021,13013.0
2017-07-19 13:50:00,119.97,120.04,119.91,119.91,11938.0,89.0095,89.0614,88.965,88.965,11938.0
2017-07-19 14:00:00,119.92,120.13,119.91,120.13,24782.0,88.9724,89.1282,88.965,89.1282,24782.0
2017-07-19 14:10:00,120.17,120.18,120.08,120.1,15578.0,89.1579,89.1653,89.0911,89.106,15578.0
2017-07-19 14:20:00,120.1,120.11,119.99,120.05,22439.0,89.106,89.1134,89.0243,89.0689,22439.0
2017-07-19 14:30:00,120.02,120.02,119.88,119.88,22248.0,89.0466,89.0466,88.9427,88.9427,22248.0
2017-07-19 14:40:00,119.88,120.05,119.87,120.05,20362.0,88.9427,89.0689,88.9353,89.0689,20362.0
2017-07-19 14:50:00,120.05,120.07,119.99,120.02,16171.0,89.0689,89.0837,89.0243,89.0466,16171.0
2017-07-19 15:00:00,120.01,120.12,120.0,120.1,21877.0,89.0392,89.1208,89.0318,89.106,21877.0
2017-07-19 15:10:00,120.09,120.13,119.96,120.05,29401.0,89.0985,89.1282,89.0021,89.0689,29401.0
2017-07-19 15:20:00,120.04,120.15,120.02,120.1,26807.0,89.0614,89.1431,89.0466,89.106,26807.0
2017-07-19 15:30:00,120.11,120.11,119.97,119.97,32529.0,89.1134,89.1134,89.0095,89.0095,32529.0
2017-07-19 15:40:00,119.98,120.15,119.97,120.15,55108.0,89.0169,89.1431,89.0095,89.1431,55108.0
2017-07-19 15:50:00,120.16,120.2,120.08,120.17,105550.0,89.1505,89.1802,89.0911,89.1579,105550.0
2017-07-20 09:30:00,120.18,120.18,119.58,119.97,19922.0,89.1653,89.1653,88.7202,89.0095,19922.0
2017-07-20 09:40:00,119.94,120.16,119.88,120.01,21444.0,88.9872,89.1505,88.9427,89.0392,21444.0
2017-07-20 09:50:00,120.08,120.12,119.95,120.12,19658.0,89.0911,89.1208,88.9947,89.1208,19658.0
2017-07-20 10:00:00,120.09,120.45,120.06,120.25,10910.0,89.0985,89.3656,89.0763,89.2172,10910.0
2017-07-20 10:10:00,120.26,120.3,120.04,120.28,18493.0,89.2247,89.2543,89.0614,89.2395,18493.0
2017-07-20 10:20:00,120.24,120.38,120.12,120.17,14639.0,89.2098,89.3137,89.1208,89.1579,14639.0
2017-07-20 10:30:00,120.14,120.23,119.77,119.86,40224.0,89.1356,89.2024,88.8611,88.9279,40224.0
2017-07-20 10:40:00,119.82,119.82,119.49,119.54,47395.0,88.8982,88.8982,88.6534,88.6905,47395.0
2017-07-20 10:50:00,119.55,119.64,119.51,119.55,27884.0,88.6979,88.7647,88.6682,88.6979,27884.0
2017-07-20 11:00:00,119.55,119.78,119.51,119.62,18347.0,88.6979,88.8685,88.6682,88.7498,18347.0
2017-07-20 11:10:00,119.6,119.66,119.49,119.49,14895.0,88.735,88.7795,88.6534,88.6534,14895.0
2017-07-20 11:20:00,119.5,119.53,119.41,119.45,13179.0,88.6608,88.6831,88.594,88.6237,13179.0
2017-07-20 11:30:00,119.44,119.46,119.3,119.39,8086.0,88.6163,88.6311,88.5124,88.5792,8086.0
2017-07-20 11:40:00,119.37,119.43,119.33,119.39,7400.0,88.5643,88.6089,88.5347,88.5792,7400.0
2017-07-20 11:50:00,119.38,119.5,119.38,119.49,10412.0,88.5718,88.6608,88.5718,88.6534,10412.0
2017-07-20 12:00:00,119.45,119.49,119.43,119.47,8228.0,88.6237,88.6534,88.6089,88.6385,8228.0
2017-07-20 12:10:00,119.47,119.5,119.39,119.49,11530.0,88.6385,88.6608,88.5792,88.6534,11530.0
2017-07-20 12:20:00,119.47,119.57,119.46,119.56,16185.0,88.6385,88.7127,88.6311,88.7053,16185.0
2017-07-20 12:30:00,119.59,119.87,119.59,119.86,48690.0,88.7276,88.9353,88.7276,88.9279,48690.0
2017-07-20 12:40:00,119.88,120.06,119.88,120.01,11302.0,88.9427,89.0763,88.9427,89.0392,11302.0
2017-07-20 12:50:00,120.05,120.21,120.05,120.19,7056.0,89.0689,89.1876,89.0689,89.1727,7056.0
2017-07-20 13:00:00,120.19,120.22,120.09,120.18,6388.0,89.1727,89.195,89.0985,89.1653,6388.0
2017-07-20 13:10:00,120.16,120.3,120.09,120.3,7270.0,89.1505,89.2543,89.0985,89.2543,7270.0
2017-07-20 13:20:00,120.27,120.38,120.22,120.38,8542.0,89.2321,89.3137,89.195,89.3137,8542.0
2017-07-20 13:30:00,120.38,120.42,120.31,120.41,8950.0,89.3137,89.3434,89.2618,89.336,8950.0
2017-07-20 13:40:00,120.41,120.49,120.39,120.41,14010.0,89.336,89.3953,89.3211,89.336,14010.0
2017-07-20 13:50:00,120.42,120.61,120.4,120.58,36364.0,89.3434,89.4843,89.3285,89.4621,36364.0
2017-07-20 14:00:00,120.59,120.69,120.5,120.5,56478.0,89.4695,89.5437,89.4027,89.4027,56478.0
2017-07-20 14:10:00,120.5,120.57,120.38,120.39,77590.0,89.4027,89.4547,89.3137,89.3211,77590.0
2017-07-20 14:20:00,120.38,120.38,120.21,120.34,17378.0,89.3137,89.3137,89.1876,89.284,17378.0
2017-07-20 14:30:00,120.33,120.41,120.29,120.37,13794.0,89.2766,89.336,89.2469,89.3063,13794.0
2017-07-20 14:40:00,120.37,120.51,120.37,120.46,67897.0,89.3063,89.4101,89.3063,89.3731,67897.0
2017-07-20 14:50:00,120.47,120.51,120.4,120.46,16844.0,89.3805,89.4101,89.3285,89.3731,16844.0
2017-07-20 15:00:00,120.44,120.5,120.44,120.49,13631.0,89.3582,89.4027,89.3582,89.3953,13631.0
2017-07-20 15:10:00,120.49,120.66,120.48,120.64,22654.0,89.3953,89.5214,89.3879,89.5066,22654.0
2017-07-20 15:20:00,120.64,120.75,120.59,120.75,29344.0,89.5066,89.5882,89.4695,89.5882,29344.0
2017-07-20 15:30:00,120.75,120.75,120.51,120.52,26231.0,89.5882,89.5882,89.4101,89.4176,26231.0
2017-07-20 15:40:00,120.53,120.64,120.52,120.64,38691.0,89.425,89.5066,89.4176,89.5066,38691.0
2017-07-20 15:50:00,120.64,120.8,120.49,120.55,93753.0,89.5066,89.6253,89.3953,89.4398,93753.0
2017-07-21 09:30:00,120.49,121.56,120.49,121.34,130653.0,89.3953,90.1892,89.3953,90.026,130653.0
2017-07-21 09:40:00,121.34,121.48,121.22,121.3,22436.0,90.026,90.1298,89.9369,89.9963,22436.0
2017-07-21 09:50:00,121.34,121.73,121.31,121.56,37436.0,90.026,90.3153,90.0037,90.1892,37436.0
2017-07-21 10:00:00,121.59,121.7,121.43,121.51,27413.0,90.2114,90.293,90.0927,90.1521,27413.0
2017-07-21 10:10:00,121.54,121.86,121.54,121.77,32545.0,90.1743,90.4118,90.1743,90.345,32545.0
2017-07-21 10:20:00,121.68,121.78,121.62,121.71,23047.0,90.2782,90.3524,90.2337,90.3005,23047.0
2017-07-21 10:30:00,121.71,121.8,121.63,121.76,18706.0,90.3005,90.3672,90.2411,90.3376,18706.0
2017-07-21 10:40:00,121.76,121.89,121.76,121.85,11350.0,90.3376,90.434,90.3376,90.4043,11350.0
2017-07-21 10:50:00,121.85,121.88,121.73,121.8,15800.0,90.4043,90.4266,90.3153,90.3672,15800.0
2017-07-21 11:00:00,121.81,121.81,121.69,121.73,17071.0,90.3747,90.3747,90.2856,90.3153,17071.0
2017-07-21 11:10:00,121.75,121.9,121.75,121.88,13693.0,90.3301,90.4414,90.3301,90.4266,13693.0
2017-07-21 11:20:00,121.86,121.88,121.74,121.76,9138.0,90.4118,90.4266,90.3227,90.3376,9138.0
2017-07-21 11:30:00,121.74,122.02,121.63,122.02,24227.0,90.3227,90.5305,90.2411,90.5305,24227.0
2017-07-21 11:40:00,122.02,122.02,121.86,121.88,13248.0,90.5305,90.5305,90.4118,90.4266,13248.0
2017-07-21 11:50:00,121.89,122.1,121.89,122.08,15130.0,90.434,90.5898,90.434,90.575,15130.0
2017-07-21 12:00:00,122.08,122.08,121.92,121.93,12400.0,90.575,90.575,90.4563,90.4637,12400.0
2017-07-21 12:10:00,121.93,122.0,121.91,121.98,14403.0,90.4637,90.5156,90.4489,90.5008,14403.0
2017-07-21 12:20:00,121.98,122.1,121.97,122.02,13284.0,90.5008,90.5898,90.4934,90.5305,13284.0
2017-07-21 12:30:00,122.01,122.12,122.0,122.1,8610.0,90.523,90.6047,90.5156,90.5898,8610.0
2017-07-21 12:40:00,122.1,122.19,122.08,122.08,16875.0,90.5898,90.6566,90.575,90.575,16875.0
2017-07-21 12:50:00,122.08,122.09,121.97,122.06,37896.0,90.575,90.5824,90.4934,90.5601,37896.0
2017-07-21 13:00:00,122.05,122.08,121.99,122.06,6631.0,90.5527,90.575,90.5082,90.5601,6631.0
2017-07-21 13:10:00,122.06,122.37,122.06,122.34,115937.0,90.5601,90.7901,90.5601,90.7679,115937.0
2017-07-21 13:20:00,122.34,122.35,122.14,122.23,13076.0,90.7679,90.7753,90.6195,90.6863,13076.0
2017-07-21 13:30:00,122.2,122.23,122.02,122.06,13949.0,90.664,90.6863,90.5305,90.5601,13949.0
2017-07-21 13:40:00,122.04,122.11,122.04,122.07,14283.0,90.5453,90.5972,90.5453,90.5676,14283.0
2017-07-21 13:50:00,122.09,122.11,122.02,122.1,12043.0,90.5824,90.5972,90.5305,90.5898,12043.0
2017-07-21 14:00:00,122.1,122.11,121.93,121.96,11543.0,90.5898,90.5972,90.4637,90.486,11543.0
2017-07-21 14:10:00,121.95,121.95,121.67,121.68,16729.0,90.4785,90.4785,90.2708,90.2782,16729.0
2017-07-21 14:20:00,121.69,121.7,121.41,121.49,24197.0,90.2856,90.293,90.0779,90.1372,24197.0
2017-07-21 14:30:00,121.5,121.51,121.43,121.43,22060.0,90.1447,90.1521,90.0927,90.0927,22060.0
2017-07-21 14:40:00,121.43,121.43,121.09,121.28,125092.0,90.0927,90.0927,89.8405,89.9814,125092.0
2017-07-21 14:50:00,121.23,121.37,121.21,121.34,35865.0,89.9443,90.0482,89.9295,90.026,35865.0
2017-07-21 15:00:00,121.35,121.35,121.23,121.26,18864.0,90.0334,90.0334,89.9443,89.9666,18864.0
2017-07-21 15:10:00,121.26,121.35,121.18,121.18,17802.0,89.9666,90.0334,89.9072,89.9072,17802.0
2017-07-21 15:20:00,121.18,121.18,121.09,121.12,22929.0,89.9072,89.9072,89.8405,89.8627,22929.0
2017-07-21 15:30:00,121.1,121.14,121.02,121.02,45872.0,89.8479,89.8776,89.7885,89.7885,45872.0
2017-07-21 15:40:00,121.03,121.26,121.02,121.09,54422.0,89.796,89.9666,89.7885,89.8405,54422.0
2017-07-21 15:50:00,121.11,121.26,120.91,120.99,199996.0,89.8553,89.9666,89.7069,89.7663,199996.0
2017-07-24 09:30:00,120.9,120.9,120.78,120.85,14383.0,89.6995,89.6995,89.6105,89.6624,14383.0
2017-07-24 09:40:00,120.86,120.96,120.51,120.74,25637.0,89.6698,89.744,89.4101,89.5808,25637.0
2017-07-24 09:50:00,120.78,120.99,120.78,120.9,11221.0,89.6105,89.7663,89.6105,89.6995,11221.0
2017-07-24 10:00:00,120.91,121.1,120.79,121.09,12064.0,89.7069,89.8479,89.6179,89.8405,12064.0
2017-07-24 10:10:00,121.06,121.11,120.9,121.04,23959.0,89.8182,89.8553,89.6995,89.8034,23959.0
2017-07-24 10:20:00,121.04,121.1,120.85,120.85,13112.0,89.8034,89.8479,89.6624,89.6624,13112.0
2017-07-24 10:30:00,120.81,120.81,120.41,120.42,24112.0,89.6327,89.6327,89.336,89.3434,24112.0
2017-07-24 10:40:00,120.4,120.54,120.27,120.37,26394.0,89.3285,89.4324,89.2321,89.3063,26394.0
2017-07-24 10:50:00,120.38,120.39,120.12,120.18,16425.0,89.3137,89.3211,89.1208,89.1653,16425.0
2017-07-24 11:00:00,120.22,120.45,120.18,120.44,14435.0,89.195,89.3656,89.1653,89.3582,14435.0
2017-07-24 11:10:00,120.43,120.5,120.37,120.43,12287.0,89.3508,89.4027,89.3063,89.3508,12287.0
2017-07-24 11:20:00,120.43,120.49,120.28,120.49,20549.0,89.3508,89.3953,89.2395,89.3953,20549.0
2017-07-24 11:30:00,120.51,120.62,120.43,120.43,15908.0,89.4101,89.4918,89.3508,89.3508,15908.0
2017-07-24 11:40:00,120.43,120.61,120.26,120.27,25662.0,89.3508,89.4843,89.2247,89.2321,25662.0
2017-07-24 11:50:00,120.28,120.48,120.27,120.42,12208.0,89.2395,89.3879,89.2321,89.3434,12208.0
2017-07-24 12:00:00,120.42,120.46,120.36,120.42,12597.0,89.3434,89.3731,89.2989,89.3434,12597.0
2017-07-24 12:10:00,120.42,120.5,120.39,120.47,12014.0,89.3434,89.4027,89.3211,89.3805,12014.0
2017-07-24 12:20:00,120.47,120.53,120.45,120.48,14542.0,89.3805,89.425,89.3656,89.3879,14542.0
2017-07-24 12:30:00,120.48,120.63,120.48,120.53,13362.0,89.3879,89.4992,89.3879,89.425,13362.0
2017-07-24 12:40:00,120.51,120.71,120.48,120.61,9819.0,89.4101,89.5585,89.3879,89.4843,9819.0
2017-07-24 12:50:00,120.61,120.63,120.54,120.6,6770.0,89.4843,89.4992,89.4324,89.4769,6770.0
2017-07-24 13:00:00,120.61,120.63,120.55,120.59,8070.0,89.4843,89.4992,89.4398,89.4695,8070.0
2017-07-24 13:10:00,120.59,120.62,120.54,120.62,8785.0,89.4695,89.4918,89.4324,89.4918,8785.0
2017-07-24 13:20:00,120.65,120.77,120.64,120.68,6306.0,89.514,89.6031,89.5066,89.5363,6306.0
2017-07-24 13:30:00,120.7,120.78,120.69,120.76,8637.0,89.5511,89.6105,89.5437,89.5956,8637.0
2017-07-24 13:40:00,120.76,120.8,120.72,120.74,10035.0,89.5956,89.6253,89.566,89.5808,10035.0
2017-07-24 13:50:00,120.77,120.8,120.71,120.78,12707.0,89.6031,89.6253,89.5585,89.6105,12707.0
2017-07-24 14:00:00,120.78,120.97,120.77,120.93,15020.0,89.6105,89.7514,89.6031,89.7218,15020.0
2017-07-24 14:10:00,120.91,120.92,120.87,120.91,14855.0,89.7069,89.7143,89.6772,89.7069,14855.0
2017-07-24 14:20:00,120.9,120.9,120.64,120.67,10988.0,89.6995,89.6995,89.5066,89.5289,10988.0
2017-07-24 14:30:00,120.65,120.68,120.55,120.57,20217.0,89.514,89.5363,89.4398,89.4547,20217.0
2017-07-24 14:40:00,120.56,120.56,120.46,120.55,15057.0,89.4472,89.4472,89.3731,89.4398,15057.0
2017-07-24 14:50:00,120.55,120.58,120.48,120.57,15605.0,89.4398,89.4621,89.3879,89.4547,15605.0
2017-07-24 15:00:00,120.57,120.58,120.52,120.57,24400.0,89.4547,89.4621,89.4176,89.4547,24400.0
2017-07-24 15:10:00,120.57,120.74,120.54,120.73,15001.0,89.4547,89.5808,89.4324,89.5734,15001.0
2017-07-24 15:20:00,120.73,120.84,120.71,120.81,28433.0,89.5734,89.655,89.5585,89.6327,28433.0
2017-07-24 15:30:00,120.82,120.83,120.63,120.69,29054.0,89.6401,89.6476,89.4992,89.5437,29054.0
2017-07-24 15:40:00,120.68,120.69,120.61,120.65,28996.0,89.5363,89.5437,89.4843,89.514,28996.0
2017-07-24 15:50:00,120.65,120.65,120.32,120.46,146140.0,89.514,89.514,89.2692,89.3731,146140.0
2017-07-25 09:30:00,121.34,121.5,121.0,121.04,26725.0,90.026,90.1447,89.7737,89.8034,26725.0
2017-07-25 09:40:00,120.94,121.19,120.69,121.14,27746.0,89.7292,89.9147,89.5437,89.8776,27746.0
2017-07-25 09:50:00,121.12,121.48,121.05,121.35,20615.0,89.8627,90.1298,89.8108,90.0334,20615.0
2017-07-25 10:00:00,121.31,121.68,121.26,121.49,18196.0,90.0037,90.2782,89.9666,90.1372,18196.0
2017-07-25 10:10:00,121.52,121.8,121.48,121.8,31239.0,90.1595,90.3672,90.1298,90.3672,31239.0
2017-07-25 10:20:00,121.77,121.86,121.68,121.82,18158.0,90.345,90.4118,90.2782,90.3821,18158.0
2017-07-25 10:30:00,121.82,121.95,121.74,121.74,50771.0,90.3821,90.4785,90.3227,90.3227,50771.0
2017-07-25 10:40:00,121.78,122.01,121.68,121.96,20760.0,90.3524,90.523,90.2782,90.486,20760.0
2017-07-25 10:50:00,121.95,122.0,121.85,121.98,15283.0,90.4785,90.5156,90.4043,90.5008,15283.0
2017-07-25 11:00:00,121.97,122.01,121.87,121.92,20780.0,90.4934,90.523,90.4192,90.4563,20780.0
2017-07-25 11:10:00,121.92,122.19,121.91,122.09,20521.0,90.4563,90.6566,90.4489,90.5824,20521.0
2017-07-25 11:20:00,122.08,122.17,122.02,122.12,16728.0,90.575,90.6418,90.5305,90.6047,16728.0
2017-07-25 11:30:00,122.12,122.25,121.87,121.96,17031.0,90.6047,90.7011,90.4192,90.486,17031.0
2017-07-25 11:40:00,121.93,122.11,121.9,122.01,12000.0,90.4637,90.5972,90.4414,90.523,12000.0
2017-07-25 11:50:00,122.01,122.07,121.92,121.94,16149.0,90.523,90.5676,90.4563,90.4711,16149.0
2017-07-25 12:00:00,121.93,122.09,121.89,122.09,14951.0,90.4637,90.5824,90.434,90.5824,14951.0
2017-07-25 12:10:00,122.1,122.11,121.92,121.92,9329.0,90.5898,90.5972,90.4563,90.4563,9329.0
2017-07-25 12:20:00,121.91,121.92,121.83,121.83,12011.0,90.4489,90.4563,90.3895,90.3895,12011.0
2017-07-25 12:30:00,121.83,122.13,121.83,122.12,46874.0,90.3895,90.6121,90.3895,90.6047,46874.0
2017-07-25 12:40:00,122.13,122.14,121.92,122.02,10018.0,90.6121,90.6195,90.4563,90.5305,10018.0
2017-07-25 12:50:00,122.02,122.04,121.89,121.94,16303.0,90.5305,90.5453,90.434,90.4711,16303.0
2017-07-25 13:00:00,121.94,122.0,121.89,121.95,14556.0,90.4711,90.5156,90.434,90.4785,14556.0
2017-07-25 13:10:00,121.96,122.01,121.9,121.95,18675.0,90.486,90.523,90.4414,90.4785,18675.0
2017-07-25 13:20:00,121.94,122.06,121.92,121.96,27777.0,90.4711,90.5601,90.4563,90.486,27777.0
2017-07-25 13:30:00,121.96,122.14,121.96,122.14,17439.0,90.486,90.6195,90.486,90.6195,17439.0
2017-07-25 13:40:00,122.13,122.18,122.11,122.15,17912.0,90.6121,90.6492,90.5972,90.6269,17912.0
2017-07-25 13:50:00,122.15,122.18,122.01,122.01,16608.0,90.6269,90.6492,90.523,90.523,16608.0
2017-07-25 14:00:00,122.01,122.1,121.97,122.05,40589.0,90.523,90.5898,90.4934,90.5527,40589.0
2017-07-25 14:10:00,122.04,122.04,121.94,121.97,18709.0,90.5453,90.5453,90.4711,90.4934,18709.0
2017-07-25 14:20:00,121.94,122.06,121.94,122.04,15391.0,90.4711,90.5601,90.4711,90.5453,15391.0
2017-07-25 14:30:00,122.04,122.04,121.82,121.85,21619.0,90.5453,90.5453,90.3821,90.4043,21619.0
2017-07-25 14:40:00,121.86,121.97,121.86,121.97,14199.0,90.4118,90.4934,90.4118,90.4934,14199.0
2017-07-25 14:50:00,121.97,121.99,121.86,121.89,17819.0,90.4934,90.5082,90.4118,90.434,17819.0
2017-07-25 15:00:00,121.89,121.91,121.78,121.79,20644.0,90.434,90.4489,90.3524,90.3598,20644.0
2017-07-25 15:10:00,121.8,121.83,121.72,121.76,22567.0,90.3672,90.3895,90.3079,90.3376,22567.0
2017-07-25 15:20:00,121.76,121.8,121.68,121.76,19857.0,90.3376,90.3672,90.2782,90.3376,19857.0
2017-07-25 15:30:00,121.77,121.94,121.76,121.93,37296.0,90.345,90.4711,90.3376,90.4637,37296.0
2017-07-25 15:40:00,121.93,121.94,121.76,121.83,52725.0,90.4637,90.4711,90.3376,90.3895,52725.0
2017-07-25 15:50:00,121.84,121.93,121.79,121.88,103317.0,90.3969,90.4637,90.3598,90.4266,103317.0
2017-07-26 09:30:00,121.75,122.38,121.43,122.27,44921.0,90.3301,90.7976,90.0927,90.7159,44921.0
2017-07-26 09:40:00,122.28,122.61,122.09,122.28,19133.0,90.7234,90.9682,90.5824,90.7234,19133.0
2017-07-26 09:50:00,122.32,122.71,122.2,122.57,15703.0,90.753,91.0424,90.664,90.9385,15703.0
2017-07-26 10:00:00,122.62,122.68,122.46,122.6,17108.0,90.9756,91.0201,90.8569,90.9608,17108.0
2017-07-26 10:10:00,122.6,122.88,122.53,122.85,26410.0,90.9608,91.1685,90.9089,91.1463,26410.0
2017-07-26 10:20:00,122.8,123.13,122.75,123.06,30312.0,91.1092,91.354,91.0721,91.3021,30312.0
2017-07-26 10:30:00,123.1,123.1,122.9,122.92,24650.0,91.3318,91.3318,91.1834,91.1982,24650.0
2017-07-26 10:40:00,122.94,122.95,122.74,122.74,18010.0,91.213,91.2205,91.0647,91.0647,18010.0
2017-07-26 10:50:00,122.74,122.8,122.64,122.66,41018.0,91.0647,91.1092,90.9905,91.0053,41018.0
2017-07-26 11:00:00,122.63,122.75,122.51,122.72,41389.0,90.983,91.0721,90.894,91.0498,41389.0
2017-07-26 11:10:00,122.7,122.86,122.63,122.82,23825.0,91.035,91.1537,90.983,91.124,23825.0
2017-07-26 11:20:00,122.81,122.85,122.73,122.76,10085.0,91.1166,91.1463,91.0572,91.0795,10085.0
2017-07-26 11:30:00,122.76,122.77,122.59,122.59,18344.0,91.0795,91.0869,90.9534,90.9534,18344.0
2017-07-26 11:40:00,122.59,122.61,122.51,122.54,6924.0,90.9534,90.9682,90.894,90.9163,6924.0
2017-07-26 11:50:00,122.54,122.56,122.28,122.36,23152.0,90.9163,90.9311,90.7234,90.7827,23152.0
2017-07-26 12:00:00,122.35,122.6,122.33,122.59,17904.0,90.7753,90.9608,90.7605,90.9534,17904.0
2017-07-26 12:10:00,122.58,122.61,122.52,122.55,9276.0,90.9459,90.9682,90.9014,90.9237,9276.0
2017-07-26 12:20:00,122.51,122.59,122.37,122.42,8296.0,90.894,90.9534,90.7901,90.8272,8296.0
2017-07-26 12:30:00,122.43,122.46,122.38,122.44,6094.0,90.8347,90.8569,90.7976,90.8421,6094.0
2017-07-26 12:40:00,122.45,122.5,122.44,122.44,7795.0,90.8495,90.8866,90.8421,90.8421,7795.0
2017-07-26 12:50:00,122.42,122.46,122.38,122.42,5736.0,90.8272,90.8569,90.7976,90.8272,5736.0
2017-07-26 13:00:00,122.44,122.44,122.32,122.39,16553.0,90.8421,90.8421,90.753,90.805,16553.0
2017-07-26 13:10:00,122.33,122.44,122.32,122.44,9022.0,90.7605,90.8421,90.753,90.8421,9022.0
2017-07-26 13:20:00,122.43,122.49,122.27,122.27,9373.0,90.8347,90.8792,90.7159,90.7159,9373.0
2017-07-26 13:30:00,122.27,122.41,122.27,122.32,14087.0,90.7159,90.8198,90.7159,90.753,14087.0
2017-07-26 13:40:00,122.31,122.33,122.26,122.28,10059.0,90.7456,90.7605,90.7085,90.7234,10059.0
2017-07-26 13:50:00,122.3,122.31,122.19,122.19,12499.0,90.7382,90.7456,90.6566,90.6566,12499.0
2017-07-26 14:00:00,122.25,122.52,122.18,122.18,17763.0,90.7011,90.9014,90.6492,90.6492,17763.0
2017-07-26 14:10:00,122.15,122.23,122.14,122.19,12943.0,90.6269,90.6863,90.6195,90.6566,12943.0
2017-07-26 14:20:00,122.15,122.21,122.11,122.21,13264.0,90.6269,90.6714,90.5972,90.6714,13264.0
2017-07-26 14:30:00,122.2,122.2,122.01,122.12,11685.0,90.664,90.664,90.523,90.6047,11685.0
2017-07-26 14:40:00,122.11,122.15,122.07,122.11,10716.0,90.5972,90.6269,90.5676,90.5972,10716.0
2017-07-26 14:50:00,122.11,122.11,121.89,121.94,11326.0,90.5972,90.5972,90.434,90.4711,11326.0
2017-07-26 15:00:00,121.93,121.96,121.83,121.9,17615.0,90.4637,90.486,90.3895,90.4414,17615.0
2017-07-26 15:10:00,121.88,121.94,121.82,121.91,21778.0,90.4266,90.4711,90.3821,90.4489,21778.0
2017-07-26 15:20:00,121.9,121.91,121.7,121.7,25523.0,90.4414,90.4489,90.293,90.293,25523.0
2017-07-26 15:30:00,121.68,121.74,121.58,121.73,32213.0,90.2782,90.3227,90.204,90.3153,32213.0
2017-07-26 15:40:00,121.72,121.77,121.44,121.44,44982.0,90.3079,90.345,90.1001,90.1001,44982.0
2017-07-26 15:50:00,121.43,121.84,121.42,121.83,124564.0,90.0927,90.3969,90.0853,90.3895,124564.0
2017-07-27 09:30:00,121.84,122.3,121.14,121.41,40980.0,90.3969,90.7382,89.8776,90.0779,40980.0
2017-07-27 09:40:00,121.46,121.61,121.16,121.29,23320.0,90.115,90.2263,89.8924,89.9889,23320.0
2017-07-27 09:50:00,121.31,121.79,121.3,121.66,21843.0,90.0037,90.3598,89.9963,90.2634,21843.0
2017-07-27 10:00:00,121.59,121.92,121.55,121.85,17193.0,90.2114,90.4563,90.1818,90.4043,17193.0
2017-07-27 10:10:00,121.85,121.92,121.66,121.76,40017.0,90.4043,90.4563,90.2634,90.3376,40017.0
2017-07-27 10:20:00,121.78,121.91,121.74,121.89,18736.0,90.3524,90.4489,90.3227,90.434,18736.0
2017-07-27 10:30:00,121.88,121.9,121.77,121.8,16363.0,90.4266,90.4414,90.345,90.3672,16363.0
2017-07-27 10:40:00,121.77,121.81,121.48,121.61,128203.0,90.345,90.3747,90.1298,90.2263,128203.0
2017-07-27 10:50:00,121.61,121.76,121.5,121.75,16342.0,90.2263,90.3376,90.1447,90.3301,16342.0
2017-07-27 11:00:00,121.7,121.7,121.4,121.41,9997.0,90.293,90.293,90.0705,90.0779,9997.0
2017-07-27 11:10:00,121.43,121.48,121.29,121.29,13768.0,90.0927,90.1298,89.9889,89.9889,13768.0
2017-07-27 11:20:00,121.31,121.38,121.15,121.22,14535.0,90.0037,90.0556,89.885,89.9369,14535.0
2017-07-27 11:30:00,121.23,121.39,121.21,121.34,9462.0,89.9443,90.063,89.9295,90.026,9462.0
2017-07-27 11:40:00,121.34,121.44,121.33,121.43,8475.0,90.026,90.1001,90.0185,90.0927,8475.0
2017-07-27 11:50:00,121.41,121.43,121.23,121.24,7828.0,90.0779,90.0927,89.9443,89.9518,7828.0
2017-07-27 12:00:00,121.25,121.28,121.14,121.17,7290.0,89.9592,89.9814,89.8776,89.8998,7290.0
2017-07-27 12:10:00,121.19,121.19,121.02,121.12,12800.0,89.9147,89.9147,89.7885,89.8627,12800.0
2017-07-27 12:20:00,121.09,121.12,121.07,121.11,14127.0,89.8405,89.8627,89.8256,89.8553,14127.0
2017-07-27 12:30:00,121.12,121.22,121.1,121.18,9827.0,89.8627,89.9369,89.8479,89.9072,9827.0
2017-07-27 12:40:00,121.19,121.29,121.16,121.24,10188.0,89.9147,89.9889,89.8924,89.9518,10188.0
2017-07-27 12:50:00,121.24,121.29,121.2,121.27,9960.0,89.9518,89.9889,89.9221,89.974,9960.0
2017-07-27 13:00:00,121.26,121.36,121.21,121.34,11842.0,89.9666,90.0408,89.9295,90.026,11842.0
2017-07-27 13:10:00,121.34,121.42,121.32,121.36,34058.0,90.026,90.0853,90.0111,90.0408,34058.0
2017-07-27 13:20:00,121.38,121.44,121.31,121.44,26566.0,90.0556,90.1001,90.0037,90.1001,26566.0
2017-07-27 13:30:00,121.38,121.38,121.04,121.06,22484.0,90.0556,90.0556,89.8034,89.8182,22484.0
2017-07-27 13:40:00,121.1,121.21,121.07,121.16,11078.0,89.8479,89.9295,89.8256,89.8924,11078.0
2017-07-27 13:50:00,121.15,121.2,120.84,120.84,18653.0,89.885,89.9221,89.655,89.655,18653.0
2017-07-27 14:00:00,120.88,121.06,120.84,121.06,30756.0,89.6847,89.8182,89.655,89.8182,30756.0
2017-07-27 14:10:00,121.06,121.06,120.77,120.85,15437.0,89.8182,89.8182,89.6031,89.6624,15437.0
2017-07-27 14:20:00,120.83,120.83,120.52,120.61,13583.0,89.6476,89.6476,89.4176,89.4843,13583.0
2017-07-27 14:30:00,120.6,120.79,120.57,120.66,28648.0,89.4769,89.6179,89.4547,89.5214,28648.0
2017-07-27 14:40:00,120.6,120.69,120.52,120.63,13283.0,89.4769,89.5437,89.4176,89.4992,13283.0
2017-07-27 14:50:00,120.64,120.89,120.63,120.88,10177.0,89.5066,89.6921,89.4992,89.6847,10177.0
2017-07-27 15:00:00,120.9,121.11,120.9,121.02,16832.0,89.6995,89.8553,89.6995,89.7885,16832.0
2017-07-27 15:10:00,121.01,121.07,120.94,121.06,21290.0,89.7811,89.8256,89.7292,89.8182,21290.0
2017-07-27 15:20:00,121.04,121.22,121.0,121.19,30751.0,89.8034,89.9369,89.7737,89.9147,30751.0
2017-07-27 15:30:00,121.17,121.3,121.15,121.21,20536.0,89.8998,89.9963,89.885,89.9295,20536.0
2017-07-27 15:40:00,121.22,121.3,121.1,121.26,32236.0,89.9369,89.9963,89.8479,89.9666,32236.0
2017-07-27 15:50:00,121.26,121.37,121.24,121.34,86866.0,89.9666,90.0482,89.9518,90.026,86866.0
2017-07-28 09:30:00,121.25,121.34,120.74,121.01,72173.0,89.9592,90.026,89.5808,89.7811,72173.0
2017-07-28 09:40:00,120.97,121.36,120.86,121.01,109497.0,89.7514,90.0408,89.6698,89.7811,109497.0
2017-07-28 09:50:00,120.96,121.03,120.76,120.81,18216.0,89.744,89.796,89.5956,89.6327,18216.0
2017-07-28 10:00:00,120.86,120.96,120.57,120.57,49204.0,89.6698,89.744,89.4547,89.4547,49204.0
2017-07-28 10:10:00,120.57,120.89,120.52,120.81,22763.0,89.4547,89.6921,89.4176,89.6327,22763.0
2017-07-28 10:20:00,120.83,120.92,120.74,120.92,29577.0,89.6476,89.7143,89.5808,89.7143,29577.0
2017-07-28 10:30:00,120.92,121.05,120.9,120.96,26572.0,89.7143,89.8108,89.6995,89.744,26572.0
2017-07-28 10:40:00,121.02,121.22,120.91,121.1,83164.0,89.7885,89.9369,89.7069,89.8479,83164.0
2017-07-28 10:50:00,121.13,121.23,120.96,121.23,49896.0,89.8701,89.9443,89.744,89.9443,49896.0
2017-07-28 11:00:00,121.26,121.66,121.22,121.66,32392.0,89.9666,90.2634,89.9369,90.2634,32392.0
2017-07-28 11:10:00,121.64,121.67,121.49,121.61,20978.0,90.2485,90.2708,90.1372,90.2263,20978.0
2017-07-28 11:20:00,121.57,121.59,121.34,121.35,15365.0,90.1966,90.2114,90.026,90.0334,15365.0
2017-07-28 11:30:00,121.42,121.52,121.39,121.46,8797.0,90.0853,90.1595,90.063,90.115,8797.0
2017-07-28 11:40:00,121.44,121.53,121.39,121.49,5458.0,90.1001,90.1669,90.063,90.1372,5458.0
2017-07-28 11:50:00,121.49,121.52,121.38,121.44,8695.0,90.1372,90.1595,90.0556,90.1001,8695.0
2017-07-28 12:00:00,121.46,121.71,121.45,121.68,46140.0,90.115,90.3005,90.1076,90.2782,46140.0
2017-07-28 12:10:00,121.7,121.78,121.57,121.62,14622.0,90.293,90.3524,90.1966,90.2337,14622.0
2017-07-28 12:20:00,121.63,121.64,121.46,121.47,11260.0,90.2411,90.2485,90.115,90.1224,11260.0
2017-07-28 12:30:00,121.51,121.55,121.42,121.47,15105.0,90.1521,90.1818,90.0853,90.1224,15105.0
2017-07-28 12:40:00,121.5,121.53,121.43,121.52,6500.0,90.1447,90.1669,90.0927,90.1595,6500.0
2017-07-28 12:50:00,121.5,121.59,121.48,121.59,8400.0,90.1447,90.2114,90.1298,90.2114,8400.0
2017-07-28 13:00:00,121.6,121.63,121.51,121.53,6692.0,90.2189,90.2411,90.1521,90.1669,6692.0
2017-07-28 13:10:00,121.53,121.54,121.31,121.31,17026.0,90.1669,90.1743,90.0037,90.0037,17026.0
2017-07-28 13:20:00,121.31,121.32,121.15,121.18,14718.0,90.0037,90.0111,89.885,89.9072,14718.0
2017-07-28 13:30:00,121.18,121.18,120.97,121.11,26337.0,89.9072,89.9072,89.7514,89.8553,26337.0
2017-07-28 13:40:00,121.18,121.27,121.09,121.2,10982.0,89.9072,89.974,89.8405,89.9221,10982.0
2017-07-28 13:50:00,121.19,121.21,121.07,121.1,18762.0,89.9147,89.9295,89.8256,89.8479,18762.0
2017-07-28 14:00:00,121.1,121.17,121.05,121.17,20068.0,89.8479,89.8998,89.8108,89.8998,20068.0
2017-07-28 14:10:00,121.17,121.27,121.16,121.23,11666.0,89.8998,89.974,89.8924,89.9443,11666.0
2017-07-28 14:20:00,121.22,121.31,121.2,121.25,14377.0,89.9369,90.0037,89.9221,89.9592,14377.0
2017-07-28 14:30:00,121.25,121.26,121.21,121.24,16643.0,89.9592,89.9666,89.9295,89.9518,16643.0
2017-07-28 14:40:00,121.25,121.4,121.23,121.37,22390.0,89.9592,90.0705,89.9443,90.0482,22390.0
2017-07-28 14:50:00,121.34,121.34,121.28,121.29,25261.0,90.026,90.026,89.9814,89.9889,25261.0
2017-07-28 15:00:00,121.28,121.31,121.24,121.29,25084.0,89.9814,90.0037,89.9518,89.9889,25084.0
2017-07-28 15:10:00,121.3,121.34,121.25,121.29,23062.0,89.9963,90.026,89.9592,89.9889,23062.0
2017-07-28 15:20:00,121.29,121.37,121.26,121.33,27439.0,89.9889,90.0482,89.9666,90.0185,27439.0
2017-07-28 15:30:00,121.34,121.37,121.29,121.29,40969.0,90.026,90.0482,89.9889,89.9889,40969.0
2017-07-28 15:40:00,121.3,121.36,121.26,121.26,40249.0,89.9963,90.0408,89.9666,89.9666,40249.0
2017-07-28 15:50:00,121.27,121.4,121.17,121.25,109772.0,89.974,90.0705,89.8998,89.9592,109772.0
2017-07-31 09:30:00,121.78,122.14,121.37,122.11,35348.0,90.3524,90.6195,90.0482,90.5972,35348.0
2017-07-31 09:40:00,122.09,122.37,122.03,122.18,29389.0,90.5824,90.7901,90.5379,90.6492,29389.0
2017-07-31 09:50:00,122.21,122.5,122.21,122.45,21615.0,90.6714,90.8866,90.6714,90.8495,21615.0
2017-07-31 10:00:00,122.41,122.47,122.03,122.16,22068.0,90.8198,90.8643,90.5379,90.6343,22068.0
2017-07-31 10:10:00,122.16,122.19,122.02,122.1,13009.0,90.6343,90.6566,90.5305,90.5898,13009.0
2017-07-31 10:20:00,122.13,122.4,122.06,122.4,34255.0,90.6121,90.8124,90.5601,90.8124,34255.0
2017-07-31 10:30:00,122.4,122.52,122.37,122.47,26000.0,90.8124,90.9014,90.7901,90.8643,26000.0
2017-07-31 10:40:00,122.43,122.55,122.42,122.54,25423.0,90.8347,90.9237,90.8272,90.9163,25423.0
2017-07-31 10:50:00,122.54,122.71,122.46,122.63,19400.0,90.9163,91.0424,90.8569,90.983,19400.0
2017-07-31 11:00:00,122.63,122.7,122.56,122.63,12700.0,90.983,91.035,90.9311,90.983,12700.0
2017-07-31 11:10:00,122.62,122.81,122.6,122.75,20038.0,90.9756,91.1166,90.9608,91.0721,20038.0
2017-07-31 11:20:00,122.75,122.89,122.62,122.85,12290.0,91.0721,91.1759,90.9756,91.1463,12290.0
2017-07-31 11:30:00,122.88,123.13,122.86,123.06,14284.0,91.1685,91.354,91.1537,91.3021,14284.0
2017-07-31 11:40:00,123.07,123.1,122.76,122.85,8600.0,91.3095,91.3318,91.0795,91.1463,8600.0
2017-07-31 11:50:00,122.86,122.93,122.82,122.9,9504.0,91.1537,91.2056,91.124,91.1834,9504.0
2017-07-31 12:00:00,122.88,122.95,122.86,122.87,14160.0,91.1685,91.2205,91.1537,91.1611,14160.0
2017-07-31 12:10:00,122.89,122.92,122.79,122.86,12675.0,91.1759,91.1982,91.1018,91.1537,12675.0
2017-07-31 12:20:00,122.82,122.86,122.79,122.8,4910.0,91.124,91.1537,91.1018,91.1092,4910.0
2017-07-31 12:30:00,122.83,122.83,122.76,122.76,9493.0,91.1314,91.1314,91.0795,91.0795,9493.0
2017-07-31 12:40:00,122.77,122.81,122.75,122.8,23254.0,91.0869,91.1166,91.0721,91.1092,23254.0
2017-07-31 12:50:00,122.79,122.8,122.56,122.64,15064.0,91.1018,91.1092,90.9311,90.9905,15064.0
2017-07-31 13:00:00,122.64,122.84,122.63,122.78,11991.0,90.9905,91.1388,90.983,91.0943,11991.0
2017-07-31 13:10:00,122.78,122.82,122.67,122.8,13812.0,91.0943,91.124,91.0127,91.1092,13812.0
2017-07-31 13:20:00,122.8,122.94,122.79,122.93,15924.0,91.1092,91.213,91.1018,91.2056,15924.0
2017-07-31 13:30:00,122.9,123.02,122.9,122.92,18757.0,91.1834,91.2724,91.1834,91.1982,18757.0
2017-07-31 13:40:00,122.92,123.01,122.87,123.0,12977.0,91.1982,91.265,91.1611,91.2576,12977.0
2017-07-31 13:50:00,123.01,123.08,122.9,123.05,23363.0,91.265,91.3169,91.1834,91.2947,23363.0
2017-07-31 14:00:00,123.04,123.09,122.8,122.8,14052.0,91.2872,91.3243,91.1092,91.1092,14052.0
2017-07-31 14:10:00,122.77,122.81,122.7,122.77,16717.0,91.0869,91.1166,91.035,91.0869,16717.0
2017-07-31 14:20:00,122.78,122.82,122.66,122.72,16371.0,91.0943,91.124,91.0053,91.0498,16371.0
2017-07-31 14:30:00,122.69,122.69,122.51,122.58,14602.0,91.0276,91.0276,90.894,90.9459,14602.0
2017-07-31 14:40:00,122.56,122.58,122.49,122.58,14140.0,90.9311,90.9459,90.8792,90.9459,14140.0
2017-07-31 14:50:00,122.59,122.61,122.47,122.59,15960.0,90.9534,90.9682,90.8643,90.9534,15960.0
2017-07-31 15:00:00,122.57,122.75,122.55,122.67,31492.0,90.9385,91.0721,90.9237,91.0127,31492.0
2017-07-31 15:10:00,122.67,122.68,122.41,122.48,27376.0,91.0127,91.0201,90.8198,90.8718,27376.0
2017-07-31 15:20:00,122.48,122.65,122.45,122.56,33919.0,90.8718,90.9979,90.8495,90.9311,33919.0
2017-07-31 15:30:00,122.57,122.64,122.5,122.63,39919.0,90.9385,90.9905,90.8866,90.983,39919.0
2017-07-31 15:40:00,122.62,122.73,122.54,122.69,57178.0,90.9756,91.0572,90.9163,91.0276,57178.0
2017-07-31 15:50:00,122.69,122.83,122.52,122.52,159245.0,91.0276,91.1314,90.9014,90.9014,159245.0
2017-08-01 09:30:00,123.65,123.7,120.32,121.0,187621.0,91.7398,91.7769,89.2692,89.7737,187621.0
2017-08-01 09:40:00,120.99,121.25,120.53,121.21,165503.0,89.7663,89.9592,89.425,89.9295,165503.0
2017-08-01 09:50:00,121.31,121.31,120.64,121.23,60624.0,90.0037,90.0037,89.5066,89.9443,60624.0
2017-08-01 10:00:00,121.24,121.84,121.23,121.7,49114.0,89.9518,90.3969,89.9443,90.293,49114.0
2017-08-01 10:10:00,121.7,121.85,121.5,121.65,22237.0,90.293,90.4043,90.1447,90.256,22237.0
2017-08-01 10:20:00,121.65,121.7,121.4,121.7,22029.0,90.256,90.293,90.0705,90.293,22029.0
2017-08-01 10:30:00,121.76,122.18,121.56,122.18,26758.0,90.3376,90.6492,90.1892,90.6492,26758.0
2017-08-01 10:40:00,122.18,122.36,121.83,122.03,24576.0,90.6492,90.7827,90.3895,90.5379,24576.0
2017-08-01 10:50:00,121.98,122.29,121.79,122.15,23344.0,90.5008,90.7308,90.3598,90.6269,23344.0
2017-08-01 11:00:00,122.23,122.62,122.16,122.44,33910.0,90.6863,90.9756,90.6343,90.8421,33910.0
2017-08-01 11:10:00,122.36,122.56,122.33,122.43,30586.0,90.7827,90.9311,90.7605,90.8347,30586.0
2017-08-01 11:20:00,122.42,123.02,122.31,122.92,22010.0,90.8272,91.2724,90.7456,91.1982,22010.0
2017-08-01 11:30:00,122.86,123.24,122.86,123.24,22245.0,91.1537,91.4356,91.1537,91.4356,22245.0
2017-08-01 11:40:00,123.21,123.54,123.15,123.29,18451.0,91.4134,91.6582,91.3688,91.4727,18451.0
2017-08-01 11:50:00,123.26,123.53,123.07,123.53,15717.0,91.4505,91.6508,91.3095,91.6508,15717.0
2017-08-01 12:00:00,123.55,123.87,123.51,123.76,22941.0,91.6656,91.903,91.6359,91.8214,22941.0
2017-08-01 12:10:00,123.7,123.88,123.66,123.88,17420.0,91.7769,91.9105,91.7472,91.9105,17420.0
2017-08-01 12:20:00,123.83,123.88,123.59,123.62,17772.0,91.8734,91.9105,91.6953,91.7176,17772.0
2017-08-01 12:30:00,123.59,123.77,123.56,123.69,16744.0,91.6953,91.8288,91.673,91.7695,16744.0
2017-08-01 12:40:00,123.64,123.76,123.47,123.5,25368.0,91.7324,91.8214,91.6063,91.6285,25368.0
2017-08-01 12:50:00,123.52,123.76,123.46,123.76,16300.0,91.6434,91.8214,91.5988,91.8214,16300.0
2017-08-01 13:00:00,123.77,123.8,123.6,123.8,21599.0,91.8288,91.8511,91.7027,91.8511,21599.0
2017-08-01 13:10:00,123.79,123.84,123.71,123.74,15075.0,91.8437,91.8808,91.7843,91.8066,15075.0
2017-08-01 13:20:00,123.72,123.82,123.7,123.8,12072.0,91.7917,91.8659,91.7769,91.8511,12072.0
2017-08-01 13:30:00,123.79,123.8,123.57,123.62,25963.0,91.8437,91.8511,91.6805,91.7176,25963.0
2017-08-01 13:40:00,123.62,123.94,123.59,123.84,20280.0,91.7176,91.955,91.6953,91.8808,20280.0
2017-08-01 13:50:00,123.8,124.06,123.8,124.04,25871.0,91.8511,92.044,91.8511,92.0292,25871.0
2017-08-01 14:00:00,124.0,124.0,123.53,123.54,26282.0,91.9995,91.9995,91.6508,91.6582,26282.0
2017-08-01 14:10:00,123.52,123.67,123.5,123.63,29232.0,91.6434,91.7547,91.6285,91.725,29232.0
2017-08-01 14:20:00,123.62,123.65,123.45,123.54,20244.0,91.7176,91.7398,91.5914,91.6582,20244.0
2017-08-01 14:30:00,123.51,123.59,123.42,123.48,22263.0,91.6359,91.6953,91.5692,91.6137,22263.0
2017-08-01 14:40:00,123.47,123.55,123.43,123.5,25040.0,91.6063,91.6656,91.5766,91.6285,25040.0
2017-08-01 14:50:00,123.49,123.62,123.48,123.6,19746.0,91.6211,91.7176,91.6137,91.7027,19746.0
2017-08-01 15:00:00,123.57,123.63,123.48,123.59,22621.0,91.6805,91.725,91.6137,91.6953,22621.0
2017-08-01 15:10:00,123.56,123.69,123.51,123.67,31289.0,91.673,91.7695,91.6359,91.7547,31289.0
2017-08-01 15:20:00,123.67,123.79,123.6,123.61,36404.0,91.7547,91.8437,91.7027,91.7101,36404.0
2017-08-01 15:30:00,123.62,123.69,123.6,123.68,50938.0,91.7176,91.7695,91.7027,91.7621,50938.0
2017-08-01 15:40:00,123.69,123.75,123.63,123.65,78687.0,91.7695,91.814,91.725,91.7398,78687.0
2017-08-01 15:50:00,123.66,123.86,123.62,123.79,174174.0,91.7472,91.8956,91.7176,91.8437,174174.0
2017-08-02 09:30:00,123.28,123.92,123.19,123.77,34815.0,91.4653,91.9401,91.3985,91.8288,34815.0
2017-08-02 09:40:00,123.79,123.79,123.46,123.69,24533.0,91.8437,91.8437,91.5988,91.7695,24533.0
2017-08-02 09:50:00,123.63,123.71,123.55,123.63,20238.0,91.725,91.7843,91.6656,91.725,20238.0
2017-08-02 10:00:00,123.63,123.67,123.53,123.6,21796.0,91.725,91.7547,91.6508,91.7027,21796.0
2017-08-02 10:10:00,123.63,123.87,123.61,123.84,21058.0,91.725,91.903,91.7101,91.8808,21058.0
2017-08-02 10:20:00,123.81,123.87,123.71,123.78,20524.0,91.8585,91.903,91.7843,91.8363,20524.0
2017-08-02 10:30:00,123.75,123.87,123.72,123.81,17440.0,91.814,91.903,91.7917,91.8585,17440.0
2017-08-02 10:40:00,123.81,123.81,123.61,123.65,23800.0,91.8585,91.8585,91.7101,91.7398,23800.0
2017-08-02 10:50:00,123.64,124.0,123.63,124.0,15198.0,91.7324,91.9995,91.725,91.9995,15198.0
2017-08-02 11:00:00,124.0,124.08,123.7,123.84,26279.0,91.9995,92.0588,91.7769,91.8808,26279.0
2017-08-02 11:10:00,123.86,123.97,123.77,123.79,19976.0,91.8956,91.9772,91.8288,91.8437,19976.0
2017-08-02 11:20:00,123.8,123.88,123.77,123.81,16476.0,91.8511,91.9105,91.8288,91.8585,16476.0
2017-08-02 11:30:00,123.8,124.08,123.79,124.08,22503.0,91.8511,92.0588,91.8437,92.0588,22503.0
2017-08-02 11:40:00,124.07,124.1,123.83,123.89,20946.0,92.0514,92.0737,91.8734,91.9179,20946.0
2017-08-02 11:50:00,123.88,123.93,123.8,123.84,18100.0,91.9105,91.9476,91.8511,91.8808,18100.0
2017-08-02 12:00:00,123.85,123.96,123.79,123.88,26459.0,91.8882,91.9698,91.8437,91.9105,26459.0
2017-08-02 12:10:00,123.86,124.0,123.8,123.83,12311.0,91.8956,91.9995,91.8511,91.8734,12311.0
2017-08-02 12:20:00,123.82,123.98,123.81,123.98,16166.0,91.8659,91.9847,91.8585,91.9847,16166.0
2017-08-02 12:30:00,123.94,123.98,123.8,123.82,15512.0,91.955,91.9847,91.8511,91.8659,15512.0
2017-08-02 12:40:00,123.83,123.94,123.82,123.88,17219.0,91.8734,91.955,91.8659,91.9105,17219.0
2017-08-02 12:50:00,123.9,124.2,123.9,124.2,30265.0,91.9253,92.1479,91.9253,92.1479,30265.0
2017-08-02 13:00:00,124.17,124.18,123.84,123.94,21343.0,92.1256,92.133,91.8808,91.955,21343.0
2017-08-02 13:10:00,123.91,124.04,123.83,123.98,10329.0,91.9327,92.0292,91.8734,91.9847,10329.0
2017-08-02 13:20:00,123.96,124.03,123.87,123.94,10641.0,91.9698,92.0217,91.903,91.955,10641.0
2017-08-02 13:30:00,123.94,124.21,123.94,124.11,12617.0,91.955,92.1553,91.955,92.0811,12617.0
2017-08-02 13:40:00,124.11,124.17,124.04,124.11,9121.0,92.0811,92.1256,92.0292,92.0811,9121.0
2017-08-02 13:50:00,124.08,124.09,123.98,124.03,14908.0,92.0588,92.0663,91.9847,92.0217,14908.0
2017-08-02 14:00:00,124.04,124.04,123.82,123.9,18929.0,92.0292,92.0292,91.8659,91.9253,18929.0
2017-08-02 14:10:00,123.91,124.06,123.89,123.94,22465.0,91.9327,92.044,91.9179,91.955,22465.0
2017-08-02 14:20:00,123.9,124.08,123.8,124.04,28652.0,91.9253,92.0588,91.8511,92.0292,28652.0
2017-08-02 14:30:00,123.98,124.2,123.96,124.12,22411.0,91.9847,92.1479,91.9698,92.0885,22411.0
2017-08-02 14:40:00,124.08,124.23,123.78,123.87,40824.0,92.0588,92.1701,91.8363,91.903,40824.0
2017-08-02 14:50:00,123.83,123.94,123.64,123.81,14075.0,91.8734,91.955,91.7324,91.8585,14075.0
2017-08-02 15:00:00,123.8,123.87,123.75,123.75,20900.0,91.8511,91.903,91.814,91.814,20900.0
2017-08-02 15:10:00,123.79,123.92,123.78,123.88,25559.0,91.8437,91.9401,91.8363,91.9105,25559.0
2017-08-02 15:20:00,123.89,123.94,123.82,123.88,28733.0,91.9179,91.955,91.8659,91.9105,28733.0
2017-08-02 15:30:00,123.89,123.89,123.74,123.83,37719.0,91.9179,91.9179,91.8066,91.8734,37719.0
2017-08-02 15:40:00,123.83,124.15,123.81,124.04,47579.0,91.8734,92.1108,91.8585,92.0292,47579.0
2017-08-02 15:50:00,124.06,124.24,124.06,124.15,106230.0,92.044,92.1776,92.044,92.1108,106230.0
2017-08-03 09:30:00,124.34,124.58,124.01,124.58,46116.0,92.2517,92.4298,92.0069,92.4298,46116.0
2017-08-03 09:40:00,124.51,124.55,124.3,124.38,15734.0,92.3779,92.4076,92.2221,92.2814,15734.0
2017-08-03 09:50:00,124.31,124.5,124.22,124.4,23543.0,92.2295,92.3705,92.1627,92.2963,23543.0
2017-08-03 10:00:00,124.4,124.81,124.34,124.71,35810.0,92.2963,92.6005,92.2517,92.5263,35810.0
2017-08-03 10:10:00,124.71,124.76,124.39,124.4,18276.0,92.5263,92.5634,92.2888,92.2963,18276.0
2017-08-03 10:20:00,124.35,124.57,124.31,124.57,19528.0,92.2592,92.4224,92.2295,92.4224,19528.0
2017-08-03 10:30:00,124.61,124.61,124.32,124.33,13056.0,92.4521,92.4521,92.2369,92.2443,13056.0
2017-08-03 10:40:00,124.36,124.56,124.35,124.39,24001.0,92.2666,92.415,92.2592,92.2888,24001.0
2017-08-03 10:50:00,124.4,124.67,124.39,124.54,14933.0,92.2963,92.4966,92.2888,92.4001,14933.0
2017-08-03 11:00:00,124.51,124.61,124.45,124.58,23556.0,92.3779,92.4521,92.3334,92.4298,23556.0
2017-08-03 11:10:00,124.59,124.69,124.41,124.45,20601.0,92.4372,92.5114,92.3037,92.3334,20601.0
2017-08-03 11:20:00,124.44,124.66,124.42,124.5,14717.0,92.3259,92.4892,92.3111,92.3705,14717.0
2017-08-03 11:30:00,124.53,124.58,124.44,124.48,17680.0,92.3927,92.4298,92.3259,92.3556,17680.0
2017-08-03 11:40:00,124.49,124.69,124.44,124.64,23194.0,92.363,92.5114,92.3259,92.4743,23194.0
2017-08-03 11:50:00,124.64,124.76,124.61,124.76,11909.0,92.4743,92.5634,92.4521,92.5634,11909.0
2017-08-03 12:00:00,124.74,124.9,124.72,124.86,18176.0,92.5485,92.6672,92.5337,92.6376,18176.0
2017-08-03 12:10:00,124.85,124.98,124.85,124.96,14142.0,92.6301,92.7266,92.6301,92.7117,14142.0
2017-08-03 12:20:00,124.96,125.18,124.96,125.13,24420.0,92.7117,92.875,92.7117,92.8379,24420.0
2017-08-03 12:30:00,125.12,125.12,124.9,124.94,13823.0,92.8305,92.8305,92.6672,92.6969,13823.0
2017-08-03 12:40:00,124.94,125.07,124.94,125.0,23800.0,92.6969,92.7934,92.6969,92.7414,23800.0
2017-08-03 12:50:00,124.98,125.01,124.82,124.85,14129.0,92.7266,92.7488,92.6079,92.6301,14129.0
2017-08-03 13:00:00,124.87,125.1,124.84,124.99,9650.0,92.645,92.8156,92.6227,92.734,9650.0
2017-08-03 13:10:00,125.0,125.18,124.91,124.91,9656.0,92.7414,92.875,92.6746,92.6746,9656.0
2017-08-03 13:20:00,124.94,125.03,124.94,125.03,8344.0,92.6969,92.7637,92.6969,92.7637,8344.0
2017-08-03 13:30:00,125.03,125.05,124.91,125.03,11115.0,92.7637,92.7785,92.6746,92.7637,11115.0
2017-08-03 13:40:00,125.04,125.05,124.94,124.94,8800.0,92.7711,92.7785,92.6969,92.6969,8800.0
2017-08-03 13:50:00,124.93,125.07,124.91,124.95,12990.0,92.6895,92.7934,92.6746,92.7043,12990.0
2017-08-03 14:00:00,124.94,124.97,124.9,124.93,14424.0,92.6969,92.7192,92.6672,92.6895,14424.0
2017-08-03 14:10:00,124.93,124.99,124.88,124.96,14136.0,92.6895,92.734,92.6524,92.7117,14136.0
2017-08-03 14:20:00,124.97,125.02,124.91,124.92,9597.0,92.7192,92.7563,92.6746,92.6821,9597.0
2017-08-03 14:30:00,124.89,124.93,124.8,124.81,13651.0,92.6598,92.6895,92.593,92.6005,13651.0
2017-08-03 14:40:00,124.82,124.85,124.77,124.8,19977.0,92.6079,92.6301,92.5708,92.593,19977.0
2017-08-03 14:50:00,124.8,124.84,124.77,124.84,10058.0,92.593,92.6227,92.5708,92.6227,10058.0
2017-08-03 15:00:00,124.83,124.91,124.82,124.87,24263.0,92.6153,92.6746,92.6079,92.645,24263.0
2017-08-03 15:10:00,124.88,125.02,124.88,125.01,25828.0,92.6524,92.7563,92.6524,92.7488,25828.0
2017-08-03 15:20:00,125.02,125.02,124.92,124.93,10821.0,92.7563,92.7563,92.6821,92.6895,10821.0
2017-08-03 15:30:00,124.95,124.95,124.77,124.85,39110.0,92.7043,92.7043,92.5708,92.6301,39110.0
2017-08-03 15:40:00,124.88,124.91,124.77,124.83,45384.0,92.6524,92.6746,92.5708,92.6153,45384.0
2017-08-03 15:50:00,124.82,125.05,124.81,125.0,141467.0,92.6079,92.7785,92.6005,92.7414,141467.0
2017-08-04 09:30:00,125.78,126.09,125.24,125.33,35394.0,93.3201,93.5501,92.9195,92.9863,35394.0
2017-08-04 09:40:00,125.33,125.38,124.81,124.91,20041.0,92.9863,93.0234,92.6005,92.6746,20041.0
2017-08-04 09:50:00,124.93,125.07,124.82,124.94,25624.0,92.6895,92.7934,92.6079,92.6969,25624.0
2017-08-04 10:00:00,124.92,125.02,124.81,124.93,9750.0,92.6821,92.7563,92.6005,92.6895,9750.0
2017-08-04 10:10:00,124.9,124.94,124.77,124.8,23850.0,92.6672,92.6969,92.5708,92.593,23850.0
2017-08-04 10:20:00,124.79,124.98,124.7,124.87,49324.0,92.5856,92.7266,92.5188,92.645,49324.0
2017-08-04 10:30:00,124.88,124.93,124.8,124.86,16002.0,92.6524,92.6895,92.593,92.6376,16002.0
2017-08-04 10:40:00,124.89,124.99,124.84,124.89,14958.0,92.6598,92.734,92.6227,92.6598,14958.0
2017-08-04 10:50:00,124.91,124.94,124.8,124.87,13193.0,92.6746,92.6969,92.593,92.645,13193.0
2017-08-04 11:00:00,124.85,124.93,124.81,124.91,20196.0,92.6301,92.6895,92.6005,92.6746,20196.0
2017-08-04 11:10:00,124.9,125.17,124.89,125.14,17183.0,92.6672,92.8676,92.6598,92.8453,17183.0
2017-08-04 11:20:00,125.13,125.19,125.11,125.14,7159.0,92.8379,92.8824,92.823,92.8453,7159.0
2017-08-04 11:30:00,125.14,125.19,124.98,125.01,8751.0,92.8453,92.8824,92.7266,92.7488,8751.0
2017-08-04 11:40:00,125.0,125.13,124.97,125.1,10408.0,92.7414,92.8379,92.7192,92.8156,10408.0
2017-08-04 11:50:00,125.09,125.11,124.98,125.04,21958.0,92.8082,92.823,92.7266,92.7711,21958.0
2017-08-04 12:00:00,125.03,125.06,124.98,125.05,19589.0,92.7637,92.7859,92.7266,92.7785,19589.0
2017-08-04 12:10:00,125.04,125.1,125.01,125.03,13243.0,92.7711,92.8156,92.7488,92.7637,13243.0
2017-08-04 12:20:00,125.02,125.14,125.01,125.14,20259.0,92.7563,92.8453,92.7488,92.8453,20259.0
2017-08-04 12:30:00,125.1,125.23,125.01,125.23,12590.0,92.8156,92.9121,92.7488,92.9121,12590.0
2017-08-04 12:40:00,125.22,125.28,125.17,125.28,13490.0,92.9046,92.9492,92.8676,92.9492,13490.0
2017-08-04 12:50:00,125.27,125.34,125.2,125.32,11542.0,92.9417,92.9937,92.8898,92.9788,11542.0
2017-08-04 13:00:00,125.33,125.33,125.18,125.18,7876.0,92.9863,92.9863,92.875,92.875,7876.0
2017-08-04 13:10:00,125.23,125.24,125.16,125.24,7806.0,92.9121,92.9195,92.8601,92.9195,7806.0
2017-08-04 13:20:00,125.24,125.27,125.14,125.26,9782.0,92.9195,92.9417,92.8453,92.9343,9782.0
2017-08-04 13:30:00,125.25,125.35,125.25,125.31,15910.0,92.9269,93.0011,92.9269,92.9714,15910.0
2017-08-04 13:40:00,125.31,125.34,125.3,125.33,6187.0,92.9714,92.9937,92.964,92.9863,6187.0
2017-08-04 13:50:00,125.33,125.42,125.3,125.38,8678.0,92.9863,93.053,92.964,93.0234,8678.0
2017-08-04 14:00:00,125.36,125.36,125.24,125.31,13726.0,93.0085,93.0085,92.9195,92.9714,13726.0
2017-08-04 14:10:00,125.29,125.29,125.08,125.12,17398.0,92.9566,92.9566,92.8008,92.8305,17398.0
2017-08-04 14:20:00,125.13,125.2,125.11,125.16,11275.0,92.8379,92.8898,92.823,92.8601,11275.0
2017-08-04 14:30:00,125.13,125.33,125.13,125.31,18925.0,92.8379,92.9863,92.8379,92.9714,18925.0
2017-08-04 14:40:00,125.3,125.47,125.26,125.43,32696.0,92.964,93.0901,92.9343,93.0605,32696.0
2017-08-04 14:50:00,125.42,125.45,125.39,125.43,18614.0,93.053,93.0753,93.0308,93.0605,18614.0
2017-08-04 15:00:00,125.41,125.5,125.39,125.45,19215.0,93.0456,93.1124,93.0308,93.0753,19215.0
2017-08-04 15:10:00,125.45,125.62,125.44,125.51,27061.0,93.0753,93.2014,93.0679,93.1198,27061.0
2017-08-04 15:20:00,125.49,125.63,125.45,125.62,26441.0,93.105,93.2088,93.0753,93.2014,26441.0
2017-08-04 15:30:00,125.62,125.64,125.59,125.61,34975.0,93.2014,93.2163,93.1792,93.194,34975.0
2017-08-04 15:40:00,125.6,125.76,125.59,125.72,73867.0,93.1866,93.3053,93.1792,93.2756,73867.0
2017-08-04 15:50:00,125.71,125.91,125.69,125.83,161960.0,93.2682,93.4166,93.2534,93.3572,161960.0
2017-08-07 09:30:00,126.16,126.74,125.69,126.08,26678.0,93.6021,94.0324,93.2534,93.5427,26678.0
2017-08-07 09:40:00,126.0,126.27,125.8,126.07,16260.0,93.4834,93.6837,93.335,93.5353,16260.0
2017-08-07 09:50:00,126.01,126.19,125.85,125.86,10893.0,93.4908,93.6243,93.3721,93.3795,10893.0
2017-08-07 10:00:00,125.83,125.95,125.66,125.81,17077.0,93.3572,93.4463,93.2311,93.3424,17077.0
2017-08-07 10:10:00,125.81,126.05,125.75,125.77,12617.0,93.3424,93.5204,93.2979,93.3127,12617.0
2017-08-07 10:20:00,125.77,126.08,125.76,125.98,21724.0,93.3127,93.5427,93.3053,93.4685,21724.0
2017-08-07 10:30:00,125.93,126.09,125.84,125.89,23598.0,93.4314,93.5501,93.3646,93.4017,23598.0
2017-08-07 10:40:00,125.87,126.05,125.86,125.89,13387.0,93.3869,93.5204,93.3795,93.4017,13387.0
2017-08-07 10:50:00,125.89,126.03,125.88,125.98,7725.0,93.4017,93.5056,93.3943,93.4685,7725.0
2017-08-07 11:00:00,125.94,126.04,125.94,126.04,11778.0,93.4388,93.513,93.4388,93.513,11778.0
2017-08-07 11:10:00,126.04,126.11,125.96,125.96,9641.0,93.513,93.565,93.4537,93.4537,9641.0
2017-08-07 11:20:00,125.97,126.02,125.93,126.02,14457.0,93.4611,93.4982,93.4314,93.4982,14457.0
2017-08-07 11:30:00,126.0,126.06,125.93,126.0,14015.0,93.4834,93.5279,93.4314,93.4834,14015.0
2017-08-07 11:40:00,125.97,126.08,125.94,125.96,11312.0,93.4611,93.5427,93.4388,93.4537,11312.0
2017-08-07 11:50:00,125.95,125.96,125.83,125.89,12908.0,93.4463,93.4537,93.3572,93.4017,12908.0
2017-08-07 12:00:00,125.89,125.91,125.64,125.64,12788.0,93.4017,93.4166,93.2163,93.2163,12788.0
2017-08-07 12:10:00,125.64,125.68,125.53,125.58,10073.0,93.2163,93.2459,93.1346,93.1717,10073.0
2017-08-07 12:20:00,125.57,125.69,125.53,125.63,10002.0,93.1643,93.2534,93.1346,93.2088,10002.0
2017-08-07 12:30:00,125.62,125.68,125.56,125.63,7005.0,93.2014,93.2459,93.1569,93.2088,7005.0
2017-08-07 12:40:00,125.65,125.76,125.65,125.72,7032.0,93.2237,93.3053,93.2237,93.2756,7032.0
2017-08-07 12:50:00,125.67,125.69,125.62,125.65,9034.0,93.2385,93.2534,93.2014,93.2237,9034.0
2017-08-07 13:00:00,125.67,125.71,125.65,125.71,14277.0,93.2385,93.2682,93.2237,93.2682,14277.0
2017-08-07 13:10:00,125.74,125.76,125.61,125.69,6672.0,93.2905,93.3053,93.194,93.2534,6672.0
2017-08-07 13:20:00,125.7,125.77,125.62,125.69,7413.0,93.2608,93.3127,93.2014,93.2534,7413.0
2017-08-07 13:30:00,125.71,125.74,125.5,125.55,45385.0,93.2682,93.2905,93.1124,93.1495,45385.0
2017-08-07 13:40:00,125.52,125.53,125.35,125.35,14789.0,93.1272,93.1346,93.0011,93.0011,14789.0
2017-08-07 13:50:00,125.32,125.37,125.13,125.31,28492.0,92.9788,93.0159,92.8379,92.9714,28492.0
2017-08-07 14:00:00,125.34,125.4,125.29,125.35,12305.0,92.9937,93.0382,92.9566,93.0011,12305.0
2017-08-07 14:10:00,125.38,125.45,125.34,125.34,10058.0,93.0234,93.0753,92.9937,92.9937,10058.0
2017-08-07 14:20:00,125.37,125.4,125.15,125.4,15753.0,93.0159,93.0382,92.8527,93.0382,15753.0
2017-08-07 14:30:00,125.38,125.45,125.35,125.4,9400.0,93.0234,93.0753,93.0011,93.0382,9400.0
2017-08-07 14:40:00,125.42,125.44,125.34,125.41,11063.0,93.053,93.0679,92.9937,93.0456,11063.0
2017-08-07 14:50:00,125.36,125.39,125.06,125.07,10196.0,93.0085,93.0308,92.7859,92.7934,10196.0
2017-08-07 15:00:00,125.06,125.15,124.99,125.13,16014.0,92.7859,92.8527,92.734,92.8379,16014.0
2017-08-07 15:10:00,125.12,125.14,124.95,125.03,20439.0,92.8305,92.8453,92.7043,92.7637,20439.0
2017-08-07 15:20:00,125.05,125.11,124.92,124.94,15298.0,92.7785,92.823,92.6821,92.6969,15298.0
2017-08-07 15:30:00,124.94,125.02,124.94,125.02,27385.0,92.6969,92.7563,92.6969,92.7563,27385.0
2017-08-07 15:40:00,125.02,125.1,124.93,124.99,37866.0,92.7563,92.8156,92.6895,92.734,37866.0
2017-08-07 15:50:00,125.0,125.2,124.94,124.96,90618.0,92.7414,92.8898,92.6969,92.7117,90618.0
2017-08-08 09:30:00,124.78,125.52,124.54,124.68,35100.0,92.5782,93.1272,92.4001,92.504,35100.0
2017-08-08 09:40:00,124.61,124.71,124.55,124.65,7803.0,92.4521,92.5263,92.4076,92.4817,7803.0
2017-08-08 09:50:00,124.69,124.81,124.66,124.81,7842.0,92.5114,92.6005,92.4892,92.6005,7842.0
2017-08-08 10:00:00,124.83,125.17,124.67,124.78,19889.0,92.6153,92.8676,92.4966,92.5782,19889.0
2017-08-08 10:10:00,124.79,124.8,124.64,124.64,10323.0,92.5856,92.593,92.4743,92.4743,10323.0
2017-08-08 10:20:00,124.64,124.88,124.59,124.88,13492.0,92.4743,92.6524,92.4372,92.6524,13492.0
2017-08-08 10:30:00,124.9,125.04,124.86,124.9,4241.0,92.6672,92.7711,92.6376,92.6672,4241.0
2017-08-08 10:40:00,124.9,124.92,124.76,124.89,10541.0,92.6672,92.6821,92.5634,92.6598,10541.0
2017-08-08 10:50:00,124.86,125.09,124.84,125.09,6096.0,92.6376,92.8082,92.6227,92.8082,6096.0
2017-08-08 11:00:00,125.09,125.13,124.93,125.0,11400.0,92.8082,92.8379,92.6895,92.7414,11400.0
2017-08-08 11:10:00,125.01,125.01,124.82,124.85,7979.0,92.7488,92.7488,92.6079,92.6301,7979.0
2017-08-08 11:20:00,124.87,124.92,124.7,124.8,8995.0,92.645,92.6821,92.5188,92.593,8995.0
2017-08-08 11:30:00,124.8,125.14,124.78,125.14,6040.0,92.593,92.8453,92.5782,92.8453,6040.0
2017-08-08 11:40:00,125.08,125.13,124.96,125.08,11055.0,92.8008,92.8379,92.7117,92.8008,11055.0
2017-08-08 11:50:00,125.1,125.22,124.92,124.94,14404.0,92.8156,92.9046,92.6821,92.6969,14404.0
2017-08-08 12:00:00,124.93,124.96,124.87,124.92,9845.0,92.6895,92.7117,92.645,92.6821,9845.0
2017-08-08 12:10:00,124.96,125.05,124.83,124.83,14668.0,92.7117,92.7785,92.6153,92.6153,14668.0
2017-08-08 12:20:00,124.83,124.85,124.71,124.72,13470.0,92.6153,92.6301,92.5263,92.5337,13470.0
2017-08-08 12:30:00,124.73,124.91,124.71,124.9,7178.0,92.5411,92.6746,92.5263,92.6672,7178.0
2017-08-08 12:40:00,124.87,124.92,124.81,124.82,9559.0,92.645,92.6821,92.6005,92.6079,9559.0
2017-08-08 12:50:00,124.83,124.83,124.67,124.67,9066.0,92.6153,92.6153,92.4966,92.4966,9066.0
2017-08-08 13:00:00,124.66,124.71,124.59,124.63,6501.0,92.4892,92.5263,92.4372,92.4669,6501.0
2017-08-08 13:10:00,124.61,124.68,124.61,124.62,7379.0,92.4521,92.504,92.4521,92.4595,7379.0
2017-08-08 13:20:00,124.64,124.69,124.59,124.59,5948.0,92.4743,92.5114,92.4372,92.4372,5948.0
2017-08-08 13:30:00,124.55,124.61,124.46,124.56,10469.0,92.4076,92.4521,92.3408,92.415,10469.0
2017-08-08 13:40:00,124.58,124.8,124.58,124.79,11116.0,92.4298,92.593,92.4298,92.5856,11116.0
2017-08-08 13:50:00,124.82,124.82,124.71,124.73,11202.0,92.6079,92.6079,92.5263,92.5411,11202.0
2017-08-08 14:00:00,124.74,124.75,124.67,124.68,5100.0,92.5485,92.5559,92.4966,92.504,5100.0
2017-08-08 14:10:00,124.74,124.84,124.72,124.84,5547.0,92.5485,92.6227,92.5337,92.6227,5547.0
2017-08-08 14:20:00,124.85,124.9,124.82,124.88,12235.0,92.6301,92.6672,92.6079,92.6524,12235.0
2017-08-08 14:30:00,124.86,124.92,124.86,124.88,5864.0,92.6376,92.6821,92.6376,92.6524,5864.0
2017-08-08 14:40:00,124.9,124.91,124.84,124.86,6927.0,92.6672,92.6746,92.6227,92.6376,6927.0
2017-08-08 14:50:00,124.88,124.98,124.86,124.89,8265.0,92.6524,92.7266,92.6376,92.6598,8265.0
2017-08-08 15:00:00,124.87,124.87,124.79,124.85,7236.0,92.645,92.645,92.5856,92.6301,7236.0
2017-08-08 15:10:00,124.86,124.97,124.86,124.97,9550.0,92.6376,92.7192,92.6376,92.7192,9550.0
2017-08-08 15:20:00,124.98,124.99,124.75,124.86,16953.0,92.7266,92.734,92.5559,92.6376,16953.0
2017-08-08 15:30:00,124.82,124.82,124.54,124.68,29304.0,92.6079,92.6079,92.4001,92.504,29304.0
2017-08-08 15:40:00,124.71,124.74,124.65,124.7,32947.0,92.5263,92.5485,92.4817,92.5188,32947.0
2017-08-08 15:50:00,124.79,124.81,124.61,124.76,79783.0,92.5856,92.6005,92.4521,92.5634,79783.0
2017-08-09 09:30:00,124.07,124.75,124.0,124.51,30109.0,92.0514,92.5559,91.9995,92.3779,30109.0
2017-08-09 09:40:00,124.38,124.71,124.13,124.71,18698.0,92.2814,92.5263,92.0959,92.5263,18698.0
2017-08-09 09:50:00,124.71,124.98,124.53,124.98,35653.0,92.5263,92.7266,92.3927,92.7266,35653.0
2017-08-09 10:00:00,124.93,124.93,124.42,124.58,17629.0,92.6895,92.6895,92.3111,92.4298,17629.0
2017-08-09 10:10:00,124.53,124.64,124.42,124.6,9039.0,92.3927,92.4743,92.3111,92.4446,9039.0
2017-08-09 10:20:00,124.59,124.73,124.58,124.69,9992.0,92.4372,92.5411,92.4298,92.5114,9992.0
2017-08-09 10:30:00,124.69,124.96,124.69,124.92,19965.0,92.5114,92.7117,92.5114,92.6821,19965.0
2017-08-09 10:40:00,124.88,125.08,124.77,125.05,15335.0,92.6524,92.8008,92.5708,92.7785,15335.0
2017-08-09 10:50:00,125.03,125.31,124.94,125.24,29314.0,92.7637,92.9714,92.6969,92.9195,29314.0
2017-08-09 11:00:00,125.3,125.38,125.1,125.29,26739.0,92.964,93.0234,92.8156,92.9566,26739.0
2017-08-09 11:10:00,125.29,125.44,125.17,125.38,27617.0,92.9566,93.0679,92.8676,93.0234,27617.0
2017-08-09 11:20:00,125.43,125.61,125.4,125.5,22096.0,93.0605,93.194,93.0382,93.1124,22096.0
2017-08-09 11:30:00,125.5,125.72,125.48,125.68,15761.0,93.1124,93.2756,93.0975,93.2459,15761.0
2017-08-09 11:40:00,125.71,125.81,125.53,125.66,25756.0,93.2682,93.3424,93.1346,93.2311,25756.0
2017-08-09 11:50:00,125.65,125.86,125.62,125.67,33034.0,93.2237,93.3795,93.2014,93.2385,33034.0
2017-08-09 12:00:00,125.67,125.89,125.6,125.8,47852.0,93.2385,93.4017,93.1866,93.335,47852.0
2017-08-09 12:10:00,125.8,125.95,125.77,125.95,31646.0,93.335,93.4463,93.3127,93.4463,31646.0
2017-08-09 12:20:00,125.97,126.09,125.85,125.99,74859.0,93.4611,93.5501,93.3721,93.4759,74859.0
2017-08-09 12:30:00,125.97,126.08,125.91,126.08,20519.0,93.4611,93.5427,93.4166,93.5427,20519.0
2017-08-09 12:40:00,126.09,126.27,126.07,126.15,20243.0,93.5501,93.6837,93.5353,93.5946,20243.0
2017-08-09 12:50:00,126.16,126.24,125.9,126.1,34251.0,93.6021,93.6614,93.4092,93.5575,34251.0
2017-08-09 13:00:00,126.07,126.25,126.05,126.14,18478.0,93.5353,93.6688,93.5204,93.5872,18478.0
2017-08-09 13:10:00,126.12,126.27,126.05,126.2,21735.0,93.5724,93.6837,93.5204,93.6317,21735.0
2017-08-09 13:20:00,126.22,126.22,126.11,126.16,18185.0,93.6466,93.6466,93.565,93.6021,18185.0
2017-08-09 13:30:00,126.14,126.17,126.06,126.07,21095.0,93.5872,93.6095,93.5279,93.5353,21095.0
2017-08-09 13:40:00,126.08,126.22,126.08,126.18,14867.0,93.5427,93.6466,93.5427,93.6169,14867.0
2017-08-09 13:50:00,126.2,126.32,126.17,126.31,28521.0,93.6317,93.7208,93.6095,93.7134,28521.0
2017-08-09 14:00:00,126.31,126.43,126.19,126.23,35981.0,93.7134,93.8024,93.6243,93.654,35981.0
2017-08-09 14:10:00,126.22,126.27,126.1,126.23,13001.0,93.6466,93.6837,93.5575,93.654,13001.0
2017-08-09 14:20:00,126.21,126.28,126.19,126.26,18204.0,93.6392,93.6911,93.6243,93.6763,18204.0
2017-08-09 14:30:00,126.23,126.27,126.19,126.22,13321.0,93.654,93.6837,93.6243,93.6466,13321.0
2017-08-09 14:40:00,126.24,126.4,126.19,126.31,41702.0,93.6614,93.7801,93.6243,93.7134,41702.0
2017-08-09 14:50:00,126.31,126.33,126.19,126.23,16859.0,93.7134,93.7282,93.6243,93.654,16859.0
2017-08-09 15:00:00,126.22,126.26,126.03,126.07,14740.0,93.6466,93.6763,93.5056,93.5353,14740.0
2017-08-09 15:10:00,126.09,126.11,126.05,126.06,21500.0,93.5501,93.565,93.5204,93.5279,21500.0
2017-08-09 15:20:00,126.06,126.06,125.91,125.93,40638.0,93.5279,93.5279,93.4166,93.4314,40638.0
2017-08-09 15:30:00,125.92,126.22,125.89,126.2,50454.0,93.424,93.6466,93.4017,93.6317,50454.0
2017-08-09 15:40:00,126.2,126.29,126.09,126.28,52564.0,93.6317,93.6985,93.5501,93.6911,52564.0
2017-08-09 15:50:00,126.29,126.33,126.09,126.19,93531.0,93.6985,93.7282,93.5501,93.6243,93531.0
2017-08-10 09:30:00,125.71,126.08,125.48,125.68,28780.0,93.2682,93.5427,93.0975,93.2459,28780.0
2017-08-10 09:40:00,125.68,125.7,125.21,125.48,16849.0,93.2459,93.2608,92.8972,93.0975,16849.0
2017-08-10 09:50:00,125.5,125.65,125.45,125.62,14930.0,93.1124,93.2237,93.0753,93.2014,14930.0
2017-08-10 10:00:00,125.64,125.74,125.45,125.74,32264.0,93.2163,93.2905,93.0753,93.2905,32264.0
2017-08-10 10:10:00,125.73,125.76,125.43,125.5,34641.0,93.283,93.3053,93.0605,93.1124,34641.0
2017-08-10 10:20:00,125.5,125.54,125.39,125.46,17812.0,93.1124,93.1421,93.0308,93.0827,17812.0
2017-08-10 10:30:00,125.48,125.82,125.47,125.79,27953.0,93.0975,93.3498,93.0901,93.3275,27953.0
2017-08-10 10:40:00,125.83,125.89,125.72,125.88,17029.0,93.3572,93.4017,93.2756,93.3943,17029.0
2017-08-10 10:50:00,125.82,125.82,125.63,125.68,4882.0,93.3498,93.3498,93.2088,93.2459,4882.0
2017-08-10 11:00:00,125.66,125.72,125.58,125.7,7478.0,93.2311,93.2756,93.1717,93.2608,7478.0
2017-08-10 11:10:00,125.72,125.72,125.56,125.59,8783.0,93.2756,93.2756,93.1569,93.1792,8783.0
2017-08-10 11:20:00,125.57,125.59,125.18,125.19,23014.0,93.1643,93.1792,92.875,92.8824,23014.0
2017-08-10 11:30:00,125.21,125.31,125.18,125.25,11685.0,92.8972,92.9714,92.875,92.9269,11685.0
2017-08-10 11:40:00,125.26,125.26,124.97,125.01,15935.0,92.9343,92.9343,92.7192,92.7488,15935.0
2017-08-10 11:50:00,124.96,125.11,124.92,125.08,9577.0,92.7117,92.823,92.6821,92.8008,9577.0
2017-08-10 12:00:00,125.04,125.04,124.84,124.98,12554.0,92.7711,92.7711,92.6227,92.7266,12554.0
2017-08-10 12:10:00,124.99,125.0,124.71,124.75,10100.0,92.734,92.7414,92.5263,92.5559,10100.0
2017-08-10 12:20:00,124.69,124.72,124.53,124.62,22681.0,92.5114,92.5337,92.3927,92.4595,22681.0
2017-08-10 12:30:00,124.62,124.68,124.52,124.57,12047.0,92.4595,92.504,92.3853,92.4224,12047.0
2017-08-10 12:40:00,124.58,124.63,124.23,124.39,39676.0,92.4298,92.4669,92.1701,92.2888,39676.0
2017-08-10 12:50:00,124.4,124.41,124.26,124.35,24502.0,92.2963,92.3037,92.1924,92.2592,24502.0
2017-08-10 13:00:00,124.34,124.41,124.25,124.3,23666.0,92.2517,92.3037,92.185,92.2221,23666.0
2017-08-10 13:10:00,124.32,124.37,124.29,124.3,12710.0,92.2369,92.274,92.2147,92.2221,12710.0
2017-08-10 13:20:00,124.37,124.67,124.37,124.66,9381.0,92.274,92.4966,92.274,92.4892,9381.0
2017-08-10 13:30:00,124.64,124.67,124.52,124.63,11647.0,92.4743,92.4966,92.3853,92.4669,11647.0
2017-08-10 13:40:00,124.66,124.76,124.64,124.74,6421.0,92.4892,92.5634,92.4743,92.5485,6421.0
2017-08-10 13:50:00,124.76,124.89,124.76,124.89,7166.0,92.5634,92.6598,92.5634,92.6598,7166.0
2017-08-10 14:00:00,124.88,124.88,124.57,124.68,16222.0,92.6524,92.6524,92.4224,92.504,16222.0
2017-08-10 14:10:00,124.72,124.98,124.72,124.98,12812.0,92.5337,92.7266,92.5337,92.7266,12812.0
2017-08-10 14:20:00,124.99,125.07,124.92,124.94,19115.0,92.734,92.7934,92.6821,92.6969,19115.0
2017-08-10 14:30:00,124.92,125.1,124.92,124.97,11974.0,92.6821,92.8156,92.6821,92.7192,11974.0
2017-08-10 14:40:00,124.96,125.04,124.92,124.98,7438.0,92.7117,92.7711,92.6821,92.7266,7438.0
2017-08-10 14:50:00,124.96,124.98,124.82,124.87,9587.0,92.7117,92.7266,92.6079,92.645,9587.0
2017-08-10 15:00:00,124.88,124.95,124.76,124.82,18678.0,92.6524,92.7043,92.5634,92.6079,18678.0
2017-08-10 15:10:00,124.8,124.8,124.44,124.51,19353.0,92.593,92.593,92.3259,92.3779,19353.0
2017-08-10 15:20:00,124.48,124.49,124.4,124.47,15632.0,92.3556,92.363,92.2963,92.3482,15632.0
2017-08-10 15:30:00,124.49,124.53,124.33,124.35,24393.0,92.363,92.3927,92.2443,92.2592,24393.0
2017-08-10 15:40:00,124.34,124.49,124.32,124.37,37226.0,92.2517,92.363,92.2369,92.274,37226.0
2017-08-10 15:50:00,124.35,124.36,124.07,124.2,81411.0,92.2592,92.2666,92.0514,92.1479,81411.0
2017-08-11 09:30:00,124.87,125.0,124.05,124.11,27265.0,92.645,92.7414,92.0366,92.0811,27265.0
2017-08-11 09:40:00,124.14,124.23,123.83,124.17,10666.0,92.1034,92.1701,91.8734,92.1256,10666.0
2017-08-11 09:50:00,124.19,124.19,123.86,123.98,6915.0,92.1405,92.1405,91.8956,91.9847,6915.0
2017-08-11 10:00:00,123.94,124.41,123.87,124.37,10178.0,91.955,92.3037,91.903,92.274,10178.0
2017-08-11 10:10:00,124.41,124.43,124.3,124.3,5945.0,92.3037,92.3185,92.2221,92.2221,5945.0
2017-08-11 10:20:00,124.31,124.31,124.03,124.03,4092.0,92.2295,92.2295,92.0217,92.0217,4092.0
2017-08-11 10:30:00,124.09,124.23,124.05,124.06,12237.0,92.0663,92.1701,92.0366,92.044,12237.0
2017-08-11 10:40:00,124.15,124.24,124.12,124.13,8372.0,92.1108,92.1776,92.0885,92.0959,8372.0
2017-08-11 10:50:00,124.11,124.11,123.94,123.94,5080.0,92.0811,92.0811,91.955,91.955,5080.0
2017-08-11 11:00:00,123.94,124.21,123.93,124.19,16086.0,91.955,92.1553,91.9476,92.1405,16086.0
2017-08-11 11:10:00,124.22,124.26,124.03,124.06,5303.0,92.1627,92.1924,92.0217,92.044,5303.0
2017-08-11 11:20:00,124.0,124.03,123.89,123.97,11517.0,91.9995,92.0217,91.9179,91.9772,11517.0
2017-08-11 11:30:00,123.94,124.12,123.94,124.06,8480.0,91.955,92.0885,91.955,92.044,8480.0
2017-08-11 11:40:00,124.07,124.08,123.92,124.04,6224.0,92.0514,92.0588,91.9401,92.0292,6224.0
2017-08-11 11:50:00,124.01,124.04,123.86,123.93,4595.0,92.0069,92.0292,91.8956,91.9476,4595.0
2017-08-11 12:00:00,123.9,123.92,123.82,123.92,5409.0,91.9253,91.9401,91.8659,91.9401,5409.0
2017-08-11 12:10:00,123.91,123.97,123.75,123.75,17680.0,91.9327,91.9772,91.814,91.814,17680.0
2017-08-11 12:20:00,123.78,123.78,123.57,123.62,11373.0,91.8363,91.8363,91.6805,91.7176,11373.0
2017-08-11 12:30:00,123.65,123.66,123.53,123.66,3172.0,91.7398,91.7472,91.6508,91.7472,3172.0
2017-08-11 12:40:00,123.68,123.84,123.68,123.72,6615.0,91.7621,91.8808,91.7621,91.7917,6615.0
2017-08-11 12:50:00,123.73,123.81,123.71,123.71,3191.0,91.7992,91.8585,91.7843,91.7843,3191.0
2017-08-11 13:00:00,123.69,123.69,123.61,123.67,2313.0,91.7695,91.7695,91.7101,91.7547,2313.0
2017-08-11 13:10:00,123.67,123.68,123.61,123.65,2514.0,91.7547,91.7621,91.7101,91.7398,2514.0
2017-08-11 13:20:00,123.68,123.68,123.59,123.59,6417.0,91.7621,91.7621,91.6953,91.6953,6417.0
2017-08-11 13:30:00,123.58,123.68,123.58,123.6,5024.0,91.6879,91.7621,91.6879,91.7027,5024.0
2017-08-11 13:40:00,123.62,123.63,123.52,123.56,6776.0,91.7176,91.725,91.6434,91.673,6776.0
2017-08-11 13:50:00,123.56,123.69,123.56,123.62,15530.0,91.673,91.7695,91.673,91.7176,15530.0
2017-08-11 14:00:00,123.66,123.71,123.63,123.66,4980.0,91.7472,91.7843,91.725,91.7472,4980.0
2017-08-11 14:10:00,123.69,123.82,123.69,123.72,4700.0,91.7695,91.8659,91.7695,91.7917,4700.0
2017-08-11 14:20:00,123.73,123.73,123.57,123.57,5854.0,91.7992,91.7992,91.6805,91.6805,5854.0
2017-08-11 14:30:00,123.56,123.62,123.31,123.35,12018.0,91.673,91.7176,91.4876,91.5172,12018.0
2017-08-11 14:40:00,123.42,123.46,123.32,123.39,5900.0,91.5692,91.5988,91.495,91.5469,5900.0
2017-08-11 14:50:00,123.37,123.51,123.34,123.39,12358.0,91.5321,91.6359,91.5098,91.5469,12358.0
2017-08-11 15:00:00,123.43,123.47,123.32,123.4,8914.0,91.5766,91.6063,91.495,91.5543,8914.0
2017-08-11 15:10:00,123.39,123.42,123.14,123.14,16342.0,91.5469,91.5692,91.3614,91.3614,16342.0
2017-08-11 15:20:00,123.14,123.29,123.14,123.19,10751.0,91.3614,91.4727,91.3614,91.3985,10751.0
2017-08-11 15:30:00,123.17,123.36,123.05,123.36,21846.0,91.3837,91.5247,91.2947,91.5247,21846.0
2017-08-11 15:40:00,123.4,123.54,123.31,123.49,26184.0,91.5543,91.6582,91.4876,91.6211,26184.0
2017-08-11 15:50:00,123.49,123.51,123.23,123.27,65324.0,91.6211,91.6359,91.4282,91.4579,65324.0
2017-08-14 09:30:00,124.01,124.38,123.72,124.18,24094.0,92.0069,92.2814,91.7917,92.133,24094.0
2017-08-14 09:40:00,124.2,124.48,124.08,124.11,13870.0,92.1479,92.3556,92.0588,92.0811,13870.0
2017-08-14 09:50:00,124.05,124.15,123.92,124.05,18702.0,92.0366,92.1108,91.9401,92.0366,18702.0
2017-08-14 10:00:00,124.05,124.47,124.02,124.39,22223.0,92.0366,92.3482,92.0143,92.2888,22223.0
2017-08-14 10:10:00,124.39,124.65,124.39,124.55,13989.0,92.2888,92.4817,92.2888,92.4076,13989.0
2017-08-14 10:20:00,124.55,124.59,124.48,124.56,8079.0,92.4076,92.4372,92.3556,92.415,8079.0
2017-08-14 10:30:00,124.57,124.62,124.53,124.62,10154.0,92.4224,92.4595,92.3927,92.4595,10154.0
2017-08-14 10:40:00,124.61,124.71,124.55,124.66,6662.0,92.4521,92.5263,92.4076,92.4892,6662.0
2017-08-14 10:50:00,124.7,124.86,124.64,124.85,13897.0,92.5188,92.6376,92.4743,92.6301,13897.0
2017-08-14 11:00:00,124.77,124.91,124.74,124.89,10581.0,92.5708,92.6746,92.5485,92.6598,10581.0
2017-08-14 11:10:00,124.87,124.89,124.7,124.79,4988.0,92.645,92.6598,92.5188,92.5856,4988.0
2017-08-14 11:20:00,124.78,124.97,124.76,124.94,7071.0,92.5782,92.7192,92.5634,92.6969,7071.0
2017-08-14 11:30:00,124.96,124.98,124.87,124.89,11923.0,92.7117,92.7266,92.645,92.6598,11923.0
2017-08-14 11:40:00,124.9,124.93,124.85,124.91,17945.0,92.6672,92.6895,92.6301,92.6746,17945.0
2017-08-14 11:50:00,124.9,124.96,124.9,124.95,4035.0,92.6672,92.7117,92.6672,92.7043,4035.0
2017-08-14 12:00:00,124.94,124.94,124.8,124.8,10159.0,92.6969,92.6969,92.593,92.593,10159.0
2017-08-14 12:10:00,124.81,124.83,124.63,124.74,5911.0,92.6005,92.6153,92.4669,92.5485,5911.0
2017-08-14 12:20:00,124.75,124.85,124.74,124.75,9754.0,92.5559,92.6301,92.5485,92.5559,9754.0
2017-08-14 12:30:00,124.72,124.75,124.68,124.71,4671.0,92.5337,92.5559,92.504,92.5263,4671.0
2017-08-14 12:40:00,124.71,124.71,124.42,124.43,7718.0,92.5263,92.5263,92.3111,92.3185,7718.0
2017-08-14 12:50:00,124.5,124.52,124.4,124.4,7242.0,92.3705,92.3853,92.2963,92.2963,7242.0
2017-08-14 13:00:00,124.42,124.42,124.29,124.37,12155.0,92.3111,92.3111,92.2147,92.274,12155.0
2017-08-14 13:10:00,124.4,124.42,124.31,124.31,4766.0,92.2963,92.3111,92.2295,92.2295,4766.0
2017-08-14 13:20:00,124.35,124.42,124.31,124.42,7314.0,92.2592,92.3111,92.2295,92.3111,7314.0
2017-08-14 13:30:00,124.36,124.42,124.36,124.4,2095.0,92.2666,92.3111,92.2666,92.2963,2095.0
2017-08-14 13:40:00,124.42,124.52,124.39,124.51,5939.0,92.3111,92.3853,92.2888,92.3779,5939.0
2017-08-14 13:50:00,124.51,124.6,124.5,124.56,5431.0,92.3779,92.4446,92.3705,92.415,5431.0
2017-08-14 14:00:00,124.58,124.67,124.58,124.63,5832.0,92.4298,92.4966,92.4298,92.4669,5832.0
2017-08-14 14:10:00,124.65,124.67,124.42,124.44,16150.0,92.4817,92.4966,92.3111,92.3259,16150.0
2017-08-14 14:20:00,124.45,124.53,124.44,124.49,10457.0,92.3334,92.3927,92.3259,92.363,10457.0
2017-08-14 14:30:00,124.49,124.78,124.49,124.7,15854.0,92.363,92.5782,92.363,92.5188,15854.0
2017-08-14 14:40:00,124.68,124.74,124.63,124.63,8865.0,92.504,92.5485,92.4669,92.4669,8865.0
2017-08-14 14:50:00,124.62,124.73,124.5,124.71,11025.0,92.4595,92.5411,92.3705,92.5263,11025.0
2017-08-14 15:00:00,124.7,124.73,124.65,124.71,12823.0,92.5188,92.5411,92.4817,92.5263,12823.0
2017-08-14 15:10:00,124.7,124.76,124.67,124.71,12993.0,92.5188,92.5634,92.4966,92.5263,12993.0
2017-08-14 15:20:00,124.71,124.8,124.7,124.78,9469.0,92.5263,92.593,92.5188,92.5782,9469.0
2017-08-14 15:30:00,124.77,124.79,124.58,124.58,13994.0,92.5708,92.5856,92.4298,92.4298,13994.0
2017-08-14 15:40:00,124.58,124.78,124.58,124.7,19761.0,92.4298,92.5782,92.4298,92.5188,19761.0
2017-08-14 15:50:00,124.72,124.93,124.63,124.68,66685.0,92.5337,92.6895,92.4669,92.504,66685.0
2017-08-15 09:30:00,125.24,125.39,124.72,124.86,17684.0,92.9195,93.0308,92.5337,92.6376,17684.0
2017-08-15 09:40:00,124.9,125.01,124.8,125.01,10944.0,92.6672,92.7488,92.593,92.7488,10944.0
2017-08-15 09:50:00,125.08,125.08,124.91,124.99,5983.0,92.8008,92.8008,92.6746,92.734,5983.0
2017-08-15 10:00:00,125.02,125.31,125.0,125.23,31936.0,92.7563,92.9714,92.7414,92.9121,31936.0
2017-08-15 10:10:00,125.23,125.36,125.16,125.29,9405.0,92.9121,93.0085,92.8601,92.9566,9405.0
2017-08-15 10:20:00,125.26,125.53,125.16,125.53,48534.0,92.9343,93.1346,92.8601,93.1346,48534.0
2017-08-15 10:30:00,125.55,125.6,125.24,125.59,24723.0,93.1495,93.1866,92.9195,93.1792,24723.0
2017-08-15 10:40:00,125.56,126.05,125.56,125.91,28412.0,93.1569,93.5204,93.1569,93.4166,28412.0
2017-08-15 10:50:00,125.91,125.95,125.61,125.78,10705.0,93.4166,93.4463,93.194,93.3201,10705.0
2017-08-15 11:00:00,125.78,125.98,125.78,125.98,23723.0,93.3201,93.4685,93.3201,93.4685,23723.0
2017-08-15 11:10:00,125.99,126.11,125.92,126.0,27037.0,93.4759,93.565,93.424,93.4834,27037.0
2017-08-15 11:20:00,126.0,126.15,125.98,126.09,19313.0,93.4834,93.5946,93.4685,93.5501,19313.0
2017-08-15 11:30:00,126.11,126.24,125.97,125.97,15079.0,93.565,93.6614,93.4611,93.4611,15079.0
2017-08-15 11:40:00,125.95,126.01,125.87,125.92,15150.0,93.4463,93.4908,93.3869,93.424,15150.0
2017-08-15 11:50:00,125.9,126.11,125.9,126.03,9189.0,93.4092,93.565,93.4092,93.5056,9189.0
2017-08-15 12:00:00,126.03,126.03,125.8,125.85,10500.0,93.5056,93.5056,93.335,93.3721,10500.0
2017-08-15 12:10:00,125.83,125.83,125.56,125.7,11649.0,93.3572,93.3572,93.1569,93.2608,11649.0
2017-08-15 12:20:00,125.72,125.88,125.67,125.82,6700.0,93.2756,93.3943,93.2385,93.3498,6700.0
2017-08-15 12:30:00,125.79,125.96,125.77,125.93,9783.0,93.3275,93.4537,93.3127,93.4314,9783.0
2017-08-15 12:40:00,125.88,126.16,125.88,126.13,19196.0,93.3943,93.6021,93.3943,93.5798,19196.0
2017-08-15 12:50:00,126.07,126.15,126.04,126.08,9104.0,93.5353,93.5946,93.513,93.5427,9104.0
2017-08-15 13:00:00,126.08,126.13,125.97,125.97,12946.0,93.5427,93.5798,93.4611,93.4611,12946.0
2017-08-15 13:10:00,125.97,126.0,125.88,125.95,8097.0,93.4611,93.4834,93.3943,93.4463,8097.0
2017-08-15 13:20:00,125.95,125.98,125.89,125.94,6400.0,93.4463,93.4685,93.4017,93.4388,6400.0
2017-08-15 13:30:00,125.92,125.93,125.84,125.9,6815.0,93.424,93.4314,93.3646,93.4092,6815.0
2017-08-15 13:40:00,125.91,125.99,125.88,125.98,8706.0,93.4166,93.4759,93.3943,93.4685,8706.0
2017-08-15 13:50:00,125.97,125.99,125.91,125.98,5471.0,93.4611,93.4759,93.4166,93.4685,5471.0
2017-08-15 14:00:00,125.95,126.16,125.94,126.11,23688.0,93.4463,93.6021,93.4388,93.565,23688.0
2017-08-15 14:10:00,126.09,126.23,126.08,126.15,14624.0,93.5501,93.654,93.5427,93.5946,14624.0
2017-08-15 14:20:00,126.17,126.33,126.17,126.26,16939.0,93.6095,93.7282,93.6095,93.6763,16939.0
2017-08-15 14:30:00,126.25,126.27,126.19,126.25,10370.0,93.6688,93.6837,93.6243,93.6688,10370.0
2017-08-15 14:40:00,126.25,126.31,126.21,126.22,16566.0,93.6688,93.7134,93.6392,93.6466,16566.0
2017-08-15 14:50:00,126.21,126.31,126.19,126.25,26773.0,93.6392,93.7134,93.6243,93.6688,26773.0
2017-08-15 15:00:00,126.24,126.34,126.11,126.29,28147.0,93.6614,93.7356,93.565,93.6985,28147.0
2017-08-15 15:10:00,126.29,126.4,126.24,126.33,23829.0,93.6985,93.7801,93.6614,93.7282,23829.0
2017-08-15 15:20:00,126.34,126.43,126.3,126.38,29951.0,93.7356,93.8024,93.7059,93.7653,29951.0
2017-08-15 15:30:00,126.38,126.41,126.11,126.21,33376.0,93.7653,93.7875,93.565,93.6392,33376.0
2017-08-15 15:40:00,126.23,126.24,126.13,126.18,45353.0,93.654,93.6614,93.5798,93.6169,45353.0
2017-08-15 15:50:00,126.18,126.19,125.88,125.92,85915.0,93.6169,93.6243,93.3943,93.424,85915.0
2017-08-16 09:30:00,126.34,126.65,126.06,126.43,28275.0,93.7356,93.9656,93.5279,93.8024,28275.0
2017-08-16 09:40:00,126.37,126.75,126.31,126.48,8148.0,93.7579,94.0398,93.7134,93.8395,8148.0
2017-08-16 09:50:00,126.52,126.63,126.42,126.43,3755.0,93.8692,93.9508,93.795,93.8024,3755.0
2017-08-16 10:00:00,126.46,126.64,126.44,126.52,23870.0,93.8246,93.9582,93.8098,93.8692,23870.0
2017-08-16 10:10:00,126.52,126.73,126.51,126.73,16452.0,93.8692,94.025,93.8617,94.025,16452.0
2017-08-16 10:20:00,126.7,126.92,126.69,126.85,9287.0,94.0027,94.1659,93.9953,94.114,9287.0
2017-08-16 10:30:00,126.88,126.99,126.81,126.97,13444.0,94.1363,94.2179,94.0843,94.203,13444.0
2017-08-16 10:40:00,126.97,127.08,126.94,127.04,16645.0,94.203,94.2846,94.1808,94.255,16645.0
2017-08-16 10:50:00,127.04,127.15,126.86,127.14,26409.0,94.255,94.3366,94.1214,94.3292,26409.0
2017-08-16 11:00:00,127.17,127.17,126.86,126.94,21446.0,94.3514,94.3514,94.1214,94.1808,21446.0
2017-08-16 11:10:00,126.95,126.99,126.86,126.91,13845.0,94.1882,94.2179,94.1214,94.1585,13845.0
2017-08-16 11:20:00,126.96,126.96,126.83,126.84,4322.0,94.1956,94.1956,94.0992,94.1066,4322.0
2017-08-16 11:30:00,126.87,126.94,126.87,126.88,4386.0,94.1288,94.1808,94.1288,94.1363,4386.0
2017-08-16 11:40:00,126.9,127.06,126.87,127.06,30165.0,94.1511,94.2698,94.1288,94.2698,30165.0
2017-08-16 11:50:00,127.05,127.35,127.04,127.27,29843.0,94.2624,94.485,94.255,94.4256,29843.0
2017-08-16 12:00:00,127.26,127.3,127.15,127.22,7373.0,94.4182,94.4479,94.3366,94.3885,7373.0
2017-08-16 12:10:00,127.27,127.3,127.24,127.3,3312.0,94.4256,94.4479,94.4033,94.4479,3312.0
2017-08-16 12:20:00,127.31,127.31,127.0,127.04,11380.0,94.4553,94.4553,94.2253,94.255,11380.0
2017-08-16 12:30:00,127.06,127.16,127.06,127.16,7510.0,94.2698,94.344,94.2698,94.344,7510.0
2017-08-16 12:40:00,127.13,127.16,127.05,127.06,11837.0,94.3217,94.344,94.2624,94.2698,11837.0
2017-08-16 12:50:00,127.03,127.03,126.92,126.99,8418.0,94.2475,94.2475,94.1659,94.2179,8418.0
2017-08-16 13:00:00,126.98,126.98,126.88,126.91,7661.0,94.2104,94.2104,94.1363,94.1585,7661.0
2017-08-16 13:10:00,126.97,126.97,126.7,126.73,18007.0,94.203,94.203,94.0027,94.025,18007.0
2017-08-16 13:20:00,126.72,126.88,126.72,126.78,36662.0,94.0175,94.1363,94.0175,94.0621,36662.0
2017-08-16 13:30:00,126.78,126.79,126.66,126.69,21699.0,94.0621,94.0695,93.973,93.9953,21699.0
2017-08-16 13:40:00,126.7,126.74,126.59,126.69,19625.0,94.0027,94.0324,93.9211,93.9953,19625.0
2017-08-16 13:50:00,126.63,126.72,126.56,126.66,12024.0,93.9508,94.0175,93.8988,93.973,12024.0
2017-08-16 14:00:00,126.64,126.66,126.57,126.57,12903.0,93.9582,93.973,93.9063,93.9063,12903.0
2017-08-16 14:10:00,126.54,126.59,126.31,126.33,16101.0,93.884,93.9211,93.7134,93.7282,16101.0
2017-08-16 14:20:00,126.33,126.45,126.21,126.37,19240.0,93.7282,93.8172,93.6392,93.7579,19240.0
2017-08-16 14:30:00,126.32,126.35,126.19,126.35,6559.0,93.7208,93.743,93.6243,93.743,6559.0
2017-08-16 14:40:00,126.32,126.5,126.3,126.5,6706.0,93.7208,93.8543,93.7059,93.8543,6706.0
2017-08-16 14:50:00,126.48,126.55,126.4,126.44,10484.0,93.8395,93.8914,93.7801,93.8098,10484.0
2017-08-16 15:00:00,126.44,126.56,126.44,126.48,13794.0,93.8098,93.8988,93.8098,93.8395,13794.0
2017-08-16 15:10:00,126.47,126.53,126.47,126.5,9963.0,93.8321,93.8766,93.8321,93.8543,9963.0
2017-08-16 15:20:00,126.51,126.65,126.5,126.6,10644.0,93.8617,93.9656,93.8543,93.9285,10644.0
2017-08-16 15:30:00,126.61,126.65,126.39,126.39,29569.0,93.9359,93.9656,93.7727,93.7727,29569.0
2017-08-16 15:40:00,126.35,126.39,126.23,126.25,39568.0,93.743,93.7727,93.654,93.6688,39568.0
2017-08-16 15:50:00,126.21,126.24,126.06,126.21,54468.0,93.6392,93.6614,93.5279,93.6392,54468.0
2017-08-17 09:30:00,126.43,126.47,125.89,126.11,31064.0,93.8024,93.8321,93.4017,93.565,31064.0
2017-08-17 09:40:00,126.2,126.81,126.14,126.68,14857.0,93.6317,94.0843,93.5872,93.9879,14857.0
2017-08-17 09:50:00,126.73,126.73,126.38,126.38,7741.0,94.025,94.025,93.7653,93.7653,7741.0
2017-08-17 10:00:00,126.46,126.46,126.22,126.27,9067.0,93.8246,93.8246,93.6466,93.6837,9067.0
2017-08-17 10:10:00,126.21,126.21,125.96,125.96,5884.0,93.6392,93.6392,93.4537,93.4537,5884.0
2017-08-17 10:20:00,125.98,126.1,125.9,126.1,12343.0,93.4685,93.5575,93.4092,93.5575,12343.0
2017-08-17 10:30:00,126.04,126.18,126.04,126.1,34280.0,93.513,93.6169,93.513,93.5575,34280.0
2017-08-17 10:40:00,126.06,126.28,125.98,126.25,17577.0,93.5279,93.6911,93.4685,93.6688,17577.0
2017-08-17 10:50:00,126.23,126.39,126.12,126.3,11177.0,93.654,93.7727,93.5724,93.7059,11177.0
2017-08-17 11:00:00,126.34,126.48,126.32,126.39,8344.0,93.7356,93.8395,93.7208,93.7727,8344.0
2017-08-17 11:10:00,126.39,126.48,126.28,126.47,7160.0,93.7727,93.8395,93.6911,93.8321,7160.0
2017-08-17 11:20:00,126.44,126.47,126.25,126.25,6881.0,93.8098,93.8321,93.6688,93.6688,6881.0
2017-08-17 11:30:00,126.28,126.31,125.75,126.09,16368.0,93.6911,93.7134,93.2979,93.5501,16368.0
2017-08-17 11:40:00,126.11,126.18,126.07,126.1,16787.0,93.565,93.6169,93.5353,93.5575,16787.0
2017-08-17 11:50:00,126.11,126.24,126.08,126.08,8000.0,93.565,93.6614,93.5427,93.5427,8000.0
2017-08-17 12:00:00,126.1,126.19,126.0,126.0,7700.0,93.5575,93.6243,93.4834,93.4834,7700.0
2017-08-17 12:10:00,125.94,126.1,125.93,126.02,21552.0,93.4388,93.5575,93.4314,93.4982,21552.0
2017-08-17 12:20:00,126.01,126.04,125.79,125.83,3940.0,93.4908,93.513,93.3275,93.3572,3940.0
2017-08-17 12:30:00,125.84,125.85,125.74,125.84,7930.0,93.3646,93.3721,93.2905,93.3646,7930.0
2017-08-17 12:40:00,125.86,125.86,125.75,125.79,4605.0,93.3795,93.3795,93.2979,93.3275,4605.0
2017-08-17 12:50:00,125.75,125.81,125.61,125.69,9098.0,93.2979,93.3424,93.194,93.2534,9098.0
2017-08-17 13:00:00,125.63,125.68,125.5,125.68,6997.0,93.2088,93.2459,93.1124,93.2459,6997.0
2017-08-17 13:10:00,125.65,125.68,125.54,125.61,10030.0,93.2237,93.2459,93.1421,93.194,10030.0
2017-08-17 13:20:00,125.61,125.7,125.58,125.7,6715.0,93.194,93.2608,93.1717,93.2608,6715.0
2017-08-17 13:30:00,125.71,125.9,125.69,125.81,12139.0,93.2682,93.4092,93.2534,93.3424,12139.0
2017-08-17 13:40:00,125.8,126.13,125.8,125.99,33975.0,93.335,93.5798,93.335,93.4759,33975.0
2017-08-17 13:50:00,125.92,125.98,125.76,125.98,19269.0,93.424,93.4685,93.3053,93.4685,19269.0
2017-08-17 14:00:00,125.98,126.02,125.87,125.91,10714.0,93.4685,93.4982,93.3869,93.4166,10714.0
2017-08-17 14:10:00,125.96,126.05,125.77,125.84,13052.0,93.4537,93.5204,93.3127,93.3646,13052.0
2017-08-17 14:20:00,125.83,125.98,125.83,125.98,7992.0,93.3572,93.4685,93.3572,93.4685,7992.0
2017-08-17 14:30:00,125.94,126.0,125.84,125.85,10961.0,93.4388,93.4834,93.3646,93.3721,10961.0
2017-08-17 14:40:00,125.84,125.93,125.79,125.93,7672.0,93.3646,93.4314,93.3275,93.4314,7672.0
2017-08-17 14:50:00,125.88,125.96,125.79,125.96,16456.0,93.3943,93.4537,93.3275,93.4537,16456.0
2017-08-17 15:00:00,125.96,125.96,125.72,125.85,24308.0,93.4537,93.4537,93.2756,93.3721,24308.0
2017-08-17 15:10:00,125.85,125.86,125.64,125.67,16254.0,93.3721,93.3795,93.2163,93.2385,16254.0
2017-08-17 15:20:00,125.64,125.82,125.62,125.64,41322.0,93.2163,93.3498,93.2014,93.2163,41322.0
2017-08-17 15:30:00,125.62,125.94,125.59,125.74,30252.0,93.2014,93.4388,93.1792,93.2905,30252.0
2017-08-17 15:40:00,125.71,125.72,125.47,125.52,43813.0,93.2682,93.2756,93.0901,93.1272,43813.0
2017-08-17 15:50:00,125.51,125.51,125.24,125.37,114047.0,93.1198,93.1198,92.9195,93.0159,114047.0
2017-08-18 09:30:00,124.92,125.58,124.69,124.87,107995.0,92.6821,93.1717,92.5114,92.645,107995.0
2017-08-18 09:40:00,124.81,125.34,124.7,125.31,22669.0,92.6005,92.9937,92.5188,92.9714,22669.0
2017-08-18 09:50:00,125.31,125.64,125.27,125.63,20734.0,92.9714,93.2163,92.9417,93.2088,20734.0
2017-08-18 10:00:00,125.58,125.91,125.57,125.7,17910.0,93.1717,93.4166,93.1643,93.2608,17910.0
2017-08-18 10:10:00,125.68,125.96,125.68,125.91,16710.0,93.2459,93.4537,93.2459,93.4166,16710.0
2017-08-18 10:20:00,125.87,126.07,125.77,125.79,13617.0,93.3869,93.5353,93.3127,93.3275,13617.0
2017-08-18 10:30:00,125.78,125.78,125.47,125.69,9297.0,93.3201,93.3201,93.0901,93.2534,9297.0
2017-08-18 10:40:00,125.71,126.14,125.67,125.72,21544.0,93.2682,93.5872,93.2385,93.2756,21544.0
2017-08-18 10:50:00,125.75,125.91,125.73,125.91,13357.0,93.2979,93.4166,93.283,93.4166,13357.0
2017-08-18 11:00:00,125.89,125.89,125.47,125.51,17167.0,93.4017,93.4017,93.0901,93.1198,17167.0
2017-08-18 11:10:00,125.51,125.68,125.43,125.66,17500.0,93.1198,93.2459,93.0605,93.2311,17500.0
2017-08-18 11:20:00,125.72,125.88,125.67,125.77,27612.0,93.2756,93.3943,93.2385,93.3127,27612.0
2017-08-18 11:30:00,125.76,125.82,125.56,125.58,15351.0,93.3053,93.3498,93.1569,93.1717,15351.0
2017-08-18 11:40:00,125.6,125.66,125.53,125.66,12005.0,93.1866,93.2311,93.1346,93.2311,12005.0
2017-08-18 11:50:00,125.63,125.92,125.62,125.82,17436.0,93.2088,93.424,93.2014,93.3498,17436.0
2017-08-18 12:00:00,125.82,125.85,125.58,125.6,8931.0,93.3498,93.3721,93.1717,93.1866,8931.0
2017-08-18 12:10:00,125.63,125.65,125.49,125.57,14708.0,93.2088,93.2237,93.105,93.1643,14708.0
2017-08-18 12:20:00,125.57,125.71,125.5,125.71,13290.0,93.1643,93.2682,93.1124,93.2682,13290.0
2017-08-18 12:30:00,125.71,125.86,125.67,125.86,11605.0,93.2682,93.3795,93.2385,93.3795,11605.0
2017-08-18 12:40:00,125.85,126.18,125.84,125.96,12266.0,93.3721,93.6169,93.3646,93.4537,12266.0
2017-08-18 12:50:00,125.97,126.08,125.91,125.92,9314.0,93.4611,93.5427,93.4166,93.424,9314.0
2017-08-18 13:00:00,125.93,126.0,125.76,125.79,12989.0,93.4314,93.4834,93.3053,93.3275,12989.0
2017-08-18 13:10:00,125.75,125.88,125.58,125.58,19238.0,93.2979,93.3943,93.1717,93.1717,19238.0
2017-08-18 13:20:00,125.61,125.61,125.35,125.42,26694.0,93.194,93.194,93.0011,93.053,26694.0
2017-08-18 13:30:00,125.42,125.47,125.16,125.16,14191.0,93.053,93.0901,92.8601,92.8601,14191.0
2017-08-18 13:40:00,125.16,125.27,125.16,125.26,7710.0,92.8601,92.9417,92.8601,92.9343,7710.0
2017-08-18 13:50:00,125.29,125.32,125.18,125.18,11045.0,92.9566,92.9788,92.875,92.875,11045.0
2017-08-18 14:00:00,125.23,125.29,125.2,125.28,10442.0,92.9121,92.9566,92.8898,92.9492,10442.0
2017-08-18 14:10:00,125.29,125.42,125.28,125.38,11696.0,92.9566,93.053,92.9492,93.0234,11696.0
2017-08-18 14:20:00,125.37,125.43,125.31,125.4,7808.0,93.0159,93.0605,92.9714,93.0382,7808.0
2017-08-18 14:30:00,125.4,125.47,125.37,125.39,13899.0,93.0382,93.0901,93.0159,93.0308,13899.0
2017-08-18 14:40:00,125.39,125.44,125.31,125.44,9400.0,93.0308,93.0679,92.9714,93.0679,9400.0
2017-08-18 14:50:00,125.43,125.48,125.38,125.42,13028.0,93.0605,93.0975,93.0234,93.053,13028.0
2017-08-18 15:00:00,125.4,125.57,125.39,125.53,14374.0,93.0382,93.1643,93.0308,93.1346,14374.0
2017-08-18 15:10:00,125.53,125.55,125.28,125.28,8900.0,93.1346,93.1495,92.9492,92.9492,8900.0
2017-08-18 15:20:00,125.3,125.35,125.26,125.3,18999.0,92.964,93.0011,92.9343,92.964,18999.0
2017-08-18 15:30:00,125.29,125.49,125.27,125.47,19498.0,92.9566,93.105,92.9417,93.0901,19498.0
2017-08-18 15:40:00,125.47,125.61,125.47,125.51,35299.0,93.0901,93.194,93.0901,93.1198,35299.0
2017-08-18 15:50:00,125.49,125.5,125.34,125.39,71633.0,93.105,93.1124,92.9937,93.0308,71633.0
2017-08-21 09:30:00,125.34,125.67,124.61,124.61,26175.0,92.9937,93.2385,92.4521,92.4521,26175.0
2017-08-21 09:40:00,124.8,124.8,124.41,124.48,21400.0,92.593,92.593,92.3037,92.3556,21400.0
2017-08-21 09:50:00,124.42,124.44,124.02,124.2,13550.0,92.3111,92.3259,92.0143,92.1479,13550.0
2017-08-21 10:00:00,124.18,124.2,124.0,124.2,11552.0,92.133,92.1479,91.9995,92.1479,11552.0
2017-08-21 10:10:00,124.12,124.2,123.88,124.2,15858.0,92.0885,92.1479,91.9105,92.1479,15858.0
2017-08-21 10:20:00,124.18,124.22,123.98,124.04,10604.0,92.133,92.1627,91.9847,92.0292,10604.0
2017-08-21 10:30:00,124.09,124.52,124.06,124.49,10258.0,92.0663,92.3853,92.044,92.363,10258.0
2017-08-21 10:40:00,124.47,124.69,124.46,124.58,9008.0,92.3482,92.5114,92.3408,92.4298,9008.0
2017-08-21 10:50:00,124.55,124.73,124.54,124.72,10800.0,92.4076,92.5411,92.4001,92.5337,10800.0
2017-08-21 11:00:00,124.73,124.83,124.61,124.83,11340.0,92.5411,92.6153,92.4521,92.6153,11340.0
2017-08-21 11:10:00,124.85,124.96,124.85,124.93,4842.0,92.6301,92.7117,92.6301,92.6895,4842.0
2017-08-21 11:20:00,124.96,124.98,124.84,124.84,6727.0,92.7117,92.7266,92.6227,92.6227,6727.0
2017-08-21 11:30:00,124.84,124.94,124.77,124.85,8980.0,92.6227,92.6969,92.5708,92.6301,8980.0
2017-08-21 11:40:00,124.88,124.93,124.82,124.93,4562.0,92.6524,92.6895,92.6079,92.6895,4562.0
2017-08-21 11:50:00,124.96,124.96,124.86,124.96,5542.0,92.7117,92.7117,92.6376,92.7117,5542.0
2017-08-21 12:00:00,124.98,125.08,124.97,124.97,14983.0,92.7266,92.8008,92.7192,92.7192,14983.0
2017-08-21 12:10:00,125.03,125.05,124.97,124.97,5532.0,92.7637,92.7785,92.7192,92.7192,5532.0
2017-08-21 12:20:00,124.97,125.22,124.94,125.22,6746.0,92.7192,92.9046,92.6969,92.9046,6746.0
2017-08-21 12:30:00,125.21,125.26,125.16,125.24,10560.0,92.8972,92.9343,92.8601,92.9195,10560.0
2017-08-21 12:40:00,125.25,125.28,125.17,125.17,6840.0,92.9269,92.9492,92.8676,92.8676,6840.0
2017-08-21 12:50:00,125.19,125.31,125.19,125.31,4543.0,92.8824,92.9714,92.8824,92.9714,4543.0
2017-08-21 13:00:00,125.28,125.31,125.24,125.28,4600.0,92.9492,92.9714,92.9195,92.9492,4600.0
2017-08-21 13:10:00,125.28,125.33,125.2,125.2,4660.0,92.9492,92.9863,92.8898,92.8898,4660.0
2017-08-21 13:20:00,125.2,125.35,125.2,125.3,5447.0,92.8898,93.0011,92.8898,92.964,5447.0
2017-08-21 13:30:00,125.27,125.34,125.13,125.13,3779.0,92.9417,92.9937,92.8379,92.8379,3779.0
2017-08-21 13:40:00,125.12,125.19,125.02,125.06,8455.0,92.8305,92.8824,92.7563,92.7859,8455.0
2017-08-21 13:50:00,125.1,125.1,125.01,125.03,8134.0,92.8156,92.8156,92.7488,92.7637,8134.0
2017-08-21 14:00:00,125.05,125.08,125.01,125.01,4526.0,92.7785,92.8008,92.7488,92.7488,4526.0
2017-08-21 14:10:00,125.04,125.09,125.01,125.04,5332.0,92.7711,92.8082,92.7488,92.7711,5332.0
2017-08-21 14:20:00,125.06,125.13,125.03,125.13,7025.0,92.7859,92.8379,92.7637,92.8379,7025.0
2017-08-21 14:30:00,125.15,125.15,125.05,125.05,4897.0,92.8527,92.8527,92.7785,92.7785,4897.0
2017-08-21 14:40:00,125.04,125.19,125.03,125.16,5130.0,92.7711,92.8824,92.7637,92.8601,5130.0
2017-08-21 14:50:00,125.13,125.2,125.11,125.18,5902.0,92.8379,92.8898,92.823,92.875,5902.0
2017-08-21 15:00:00,125.14,125.18,125.08,125.16,6602.0,92.8453,92.875,92.8008,92.8601,6602.0
2017-08-21 15:10:00,125.16,125.17,125.1,125.14,8810.0,92.8601,92.8676,92.8156,92.8453,8810.0
2017-08-21 15:20:00,125.15,125.29,125.14,125.24,9800.0,92.8527,92.9566,92.8453,92.9195,9800.0
2017-08-21 15:30:00,125.28,125.37,125.28,125.33,14371.0,92.9492,93.0159,92.9492,92.9863,14371.0
2017-08-21 15:40:00,125.32,125.36,125.26,125.27,18607.0,92.9788,93.0085,92.9343,92.9417,18607.0
2017-08-21 15:50:00,125.42,125.42,125.26,125.27,63314.0,93.053,93.053,92.9343,92.9417,63314.0
2017-08-22 09:30:00,125.58,125.75,125.2,125.5,38264.0,93.1717,93.2979,92.8898,93.1124,38264.0
2017-08-22 09:40:00,125.59,125.6,125.11,125.15,24610.0,93.1792,93.1866,92.823,92.8527,24610.0
2017-08-22 09:50:00,125.19,125.26,125.11,125.2,23936.0,92.8824,92.9343,92.823,92.8898,23936.0
2017-08-22 10:00:00,125.24,125.3,125.14,125.23,12683.0,92.9195,92.964,92.8453,92.9121,12683.0
2017-08-22 10:10:00,125.23,125.41,125.22,125.41,7869.0,92.9121,93.0456,92.9046,93.0456,7869.0
2017-08-22 10:20:00,125.44,125.48,125.22,125.28,21656.0,93.0679,93.0975,92.9046,92.9492,21656.0
2017-08-22 10:30:00,125.3,125.4,125.3,125.34,15791.0,92.964,93.0382,92.964,92.9937,15791.0
2017-08-22 10:40:00,125.35,125.44,125.18,125.44,7956.0,93.0011,93.0679,92.875,93.0679,7956.0
2017-08-22 10:50:00,125.47,125.62,125.45,125.61,6355.0,93.0901,93.2014,93.0753,93.194,6355.0
2017-08-22 11:00:00,125.64,125.72,125.49,125.49,11984.0,93.2163,93.2756,93.105,93.105,11984.0
2017-08-22 11:10:00,125.51,125.61,125.44,125.45,11500.0,93.1198,93.194,93.0679,93.0753,11500.0
2017-08-22 11:20:00,125.46,125.74,125.46,125.68,22622.0,93.0827,93.2905,93.0827,93.2459,22622.0
2017-08-22 11:30:00,125.7,125.92,125.67,125.87,37413.0,93.2608,93.424,93.2385,93.3869,37413.0
2017-08-22 11:40:00,125.87,125.95,125.72,125.93,17765.0,93.3869,93.4463,93.2756,93.4314,17765.0
2017-08-22 11:50:00,125.93,126.05,125.91,125.97,16889.0,93.4314,93.5204,93.4166,93.4611,16889.0
2017-08-22 12:00:00,125.97,126.44,125.97,126.38,25735.0,93.4611,93.8098,93.4611,93.7653,25735.0
2017-08-22 12:10:00,126.41,126.47,126.35,126.36,15092.0,93.7875,93.8321,93.743,93.7504,15092.0
2017-08-22 12:20:00,126.39,126.64,126.38,126.56,40154.0,93.7727,93.9582,93.7653,93.8988,40154.0
2017-08-22 12:30:00,126.56,126.56,126.36,126.43,15556.0,93.8988,93.8988,93.7504,93.8024,15556.0
2017-08-22 12:40:00,126.47,126.48,126.29,126.36,8923.0,93.8321,93.8395,93.6985,93.7504,8923.0
2017-08-22 12:50:00,126.36,126.6,126.34,126.6,10465.0,93.7504,93.9285,93.7356,93.9285,10465.0
2017-08-22 13:00:00,126.58,126.58,126.33,126.33,18801.0,93.9137,93.9137,93.7282,93.7282,18801.0
2017-08-22 13:10:00,126.38,126.43,126.33,126.41,14278.0,93.7653,93.8024,93.7282,93.7875,14278.0
2017-08-22 13:20:00,126.43,126.43,126.32,126.34,7700.0,93.8024,93.8024,93.7208,93.7356,7700.0
2017-08-22 13:30:00,126.39,126.39,126.3,126.33,6170.0,93.7727,93.7727,93.7059,93.7282,6170.0
2017-08-22 13:40:00,126.33,126.33,126.2,126.27,8446.0,93.7282,93.7282,93.6317,93.6837,8446.0
2017-08-22 13:50:00,126.27,126.31,126.19,126.23,7376.0,93.6837,93.7134,93.6243,93.654,7376.0
2017-08-22 14:00:00,126.22,126.27,126.15,126.16,13782.0,93.6466,93.6837,93.5946,93.6021,13782.0
2017-08-22 14:10:00,126.18,126.24,126.09,126.21,17111.0,93.6169,93.6614,93.5501,93.6392,17111.0
2017-08-22 14:20:00,126.17,126.27,126.13,126.17,21410.0,93.6095,93.6837,93.5798,93.6095,21410.0
2017-08-22 14:30:00,126.2,126.47,126.16,126.44,19343.0,93.6317,93.8321,93.6021,93.8098,19343.0
2017-08-22 14:40:00,126.45,126.46,126.17,126.17,14936.0,93.8172,93.8246,93.6095,93.6095,14936.0
2017-08-22 14:50:00,126.17,126.38,126.13,126.38,27223.0,93.6095,93.7653,93.5798,93.7653,27223.0
2017-08-22 15:00:00,126.37,126.47,126.37,126.47,12234.0,93.7579,93.8321,93.7579,93.8321,12234.0
2017-08-22 15:10:00,126.5,126.65,126.49,126.65,31922.0,93.8543,93.9656,93.8469,93.9656,31922.0
2017-08-22 15:20:00,126.65,126.68,126.59,126.66,22660.0,93.9656,93.9879,93.9211,93.973,22660.0
2017-08-22 15:30:00,126.65,126.65,126.46,126.54,20613.0,93.9656,93.9656,93.8246,93.884,20613.0
2017-08-22 15:40:00,126.53,126.7,126.53,126.64,35903.0,93.8766,94.0027,93.8766,93.9582,35903.0
2017-08-22 15:50:00,126.64,126.64,126.34,126.37,126121.0,93.9582,93.9582,93.7356,93.7579,126121.0
2017-08-23 09:30:00,125.95,125.95,125.46,125.62,32073.0,93.4463,93.4463,93.0827,93.2014,32073.0
2017-08-23 09:40:00,125.67,125.94,125.5,125.76,46867.0,93.2385,93.4388,93.1124,93.3053,46867.0
2017-08-23 09:50:00,125.72,125.79,125.59,125.69,18647.0,93.2756,93.3275,93.1792,93.2534,18647.0
2017-08-23 10:00:00,125.75,125.98,125.66,125.8,33962.0,93.2979,93.4685,93.2311,93.335,33962.0
2017-08-23 10:10:00,125.76,125.84,125.68,125.76,11750.0,93.3053,93.3646,93.2459,93.3053,11750.0
2017-08-23 10:20:00,125.73,125.98,125.69,125.98,24500.0,93.283,93.4685,93.2534,93.4685,24500.0
2017-08-23 10:30:00,125.96,126.1,125.91,126.08,14056.0,93.4537,93.5575,93.4166,93.5427,14056.0
2017-08-23 10:40:00,126.11,126.17,125.98,126.1,10327.0,93.565,93.6095,93.4685,93.5575,10327.0
2017-08-23 10:50:00,126.09,126.2,126.02,126.05,10944.0,93.5501,93.6317,93.4982,93.5204,10944.0
2017-08-23 11:00:00,126.03,126.31,126.01,126.2,12486.0,93.5056,93.7134,93.4908,93.6317,12486.0
2017-08-23 11:10:00,126.21,126.23,126.04,126.15,8000.0,93.6392,93.654,93.513,93.5946,8000.0
2017-08-23 11:20:00,126.16,126.24,126.14,126.23,8201.0,93.6021,93.6614,93.5872,93.654,8201.0
2017-08-23 11:30:00,126.2,126.29,126.19,126.26,5400.0,93.6317,93.6985,93.6243,93.6763,5400.0
2017-08-23 11:40:00,126.25,126.35,126.2,126.26,23358.0,93.6688,93.743,93.6317,93.6763,23358.0
2017-08-23 11:50:00,126.26,126.28,126.21,126.23,10112.0,93.6763,93.6911,93.6392,93.654,10112.0
2017-08-23 12:00:00,126.23,126.28,126.17,126.25,3284.0,93.654,93.6911,93.6095,93.6688,3284.0
2017-08-23 12:10:00,126.22,126.24,126.17,126.23,5977.0,93.6466,93.6614,93.6095,93.654,5977.0
2017-08-23 12:20:00,126.23,126.25,126.1,126.19,152795.0,93.654,93.6688,93.5575,93.6243,152795.0
2017-08-23 12:30:00,126.21,126.56,126.21,126.45,9727.0,93.6392,93.8988,93.6392,93.8172,9727.0
2017-08-23 12:40:00,126.45,126.45,126.21,126.27,6140.0,93.8172,93.8172,93.6392,93.6837,6140.0
2017-08-23 12:50:00,126.24,126.35,126.23,126.3,5174.0,93.6614,93.743,93.654,93.7059,5174.0
2017-08-23 13:00:00,126.3,126.35,126.25,126.35,2750.0,93.7059,93.743,93.6688,93.743,2750.0
2017-08-23 13:10:00,126.39,126.43,126.13,126.13,4579.0,93.7727,93.8024,93.5798,93.5798,4579.0
2017-08-23 13:20:00,126.13,126.17,126.08,126.09,7289.0,93.5798,93.6095,93.5427,93.5501,7289.0
2017-08-23 13:30:00,126.1,126.1,125.95,126.05,3913.0,93.5575,93.5575,93.4463,93.5204,3913.0
2017-08-23 13:40:00,126.08,126.09,126.0,126.02,6024.0,93.5427,93.5501,93.4834,93.4982,6024.0
2017-08-23 13:50:00,126.01,126.11,125.86,126.05,14232.0,93.4908,93.565,93.3795,93.5204,14232.0
2017-08-23 14:00:00,126.08,126.3,126.08,126.29,11328.0,93.5427,93.7059,93.5427,93.6985,11328.0
2017-08-23 14:10:00,126.27,126.47,126.26,126.38,10178.0,93.6837,93.8321,93.6763,93.7653,10178.0
2017-08-23 14:20:00,126.41,126.45,126.36,126.39,10929.0,93.7875,93.8172,93.7504,93.7727,10929.0
2017-08-23 14:30:00,126.41,126.42,126.21,126.21,6973.0,93.7875,93.795,93.6392,93.6392,6973.0
2017-08-23 14:40:00,126.2,126.39,126.2,126.34,8845.0,93.6317,93.7727,93.6317,93.7356,8845.0
2017-08-23 14:50:00,126.35,126.41,126.2,126.22,5954.0,93.743,93.7875,93.6317,93.6466,5954.0
2017-08-23 15:00:00,126.22,126.28,126.18,126.18,6014.0,93.6466,93.6911,93.6169,93.6169,6014.0
2017-08-23 15:10:00,126.18,126.2,126.11,126.18,3720.0,93.6169,93.6317,93.565,93.6169,3720.0
2017-08-23 15:20:00,126.2,126.29,126.14,126.14,8350.0,93.6317,93.6985,93.5872,93.5872,8350.0
2017-08-23 15:30:00,126.14,126.22,126.08,126.15,14879.0,93.5872,93.6466,93.5427,93.5946,14879.0
2017-08-23 15:40:00,126.14,126.18,125.99,126.0,30264.0,93.5872,93.6169,93.4759,93.4834,30264.0
2017-08-23 15:50:00,125.99,126.04,125.9,125.95,77053.0,93.4759,93.513,93.4092,93.4463,77053.0
2017-08-24 09:30:00,126.07,126.62,125.94,126.05,42399.0,93.5353,93.9434,93.4388,93.5204,42399.0
2017-08-24 09:40:00,126.08,126.47,126.05,126.19,43984.0,93.5427,93.8321,93.5204,93.6243,43984.0
2017-08-24 09:50:00,126.18,126.31,125.82,126.02,24007.0,93.6169,93.7134,93.3498,93.4982,24007.0
2017-08-24 10:00:00,126.08,126.25,126.0,126.02,12907.0,93.5427,93.6688,93.4834,93.4982,12907.0
2017-08-24 10:10:00,126.06,126.21,126.03,126.06,8459.0,93.5279,93.6392,93.5056,93.5279,8459.0
2017-08-24 10:20:00,126.09,126.18,126.06,126.09,12697.0,93.5501,93.6169,93.5279,93.5501,12697.0
2017-08-24 10:30:00,126.11,126.31,126.05,126.29,58931.0,93.565,93.7134,93.5204,93.6985,58931.0
2017-08-24 10:40:00,126.31,126.38,126.23,126.24,7587.0,93.7134,93.7653,93.654,93.6614,7587.0
2017-08-24 10:50:00,126.28,126.56,126.28,126.38,7383.0,93.6911,93.8988,93.6911,93.7653,7383.0
2017-08-24 11:00:00,126.37,126.42,126.33,126.39,7282.0,93.7579,93.795,93.7282,93.7727,7282.0
2017-08-24 11:10:00,126.41,126.41,126.02,126.03,11137.0,93.7875,93.7875,93.4982,93.5056,11137.0
2017-08-24 11:20:00,126.0,126.01,125.65,125.74,11297.0,93.4834,93.4908,93.2237,93.2905,11297.0
2017-08-24 11:30:00,125.79,125.98,125.7,125.88,22431.0,93.3275,93.4685,93.2608,93.3943,22431.0
2017-08-24 11:40:00,125.92,126.05,125.91,125.97,7597.0,93.424,93.5204,93.4166,93.4611,7597.0
2017-08-24 11:50:00,125.91,125.91,125.77,125.91,3400.0,93.4166,93.4166,93.3127,93.4166,3400.0
2017-08-24 12:00:00,125.92,126.05,125.92,125.93,11651.0,93.424,93.5204,93.424,93.4314,11651.0
2017-08-24 12:10:00,125.98,126.04,125.93,126.0,4701.0,93.4685,93.513,93.4314,93.4834,4701.0
2017-08-24 12:20:00,126.04,126.04,125.93,125.94,4040.0,93.513,93.513,93.4314,93.4388,4040.0
2017-08-24 12:30:00,125.9,126.01,125.82,125.89,4834.0,93.4092,93.4908,93.3498,93.4017,4834.0
2017-08-24 12:40:00,125.94,125.98,125.83,125.88,3706.0,93.4388,93.4685,93.3572,93.3943,3706.0
2017-08-24 12:50:00,125.85,125.89,125.82,125.84,2310.0,93.3721,93.4017,93.3498,93.3646,2310.0
2017-08-24 13:00:00,125.84,125.92,125.76,125.88,7920.0,93.3646,93.424,93.3053,93.3943,7920.0
2017-08-24 13:10:00,125.86,126.04,125.86,126.04,5933.0,93.3795,93.513,93.3795,93.513,5933.0
2017-08-24 13:20:00,125.98,126.08,125.96,126.02,45924.0,93.4685,93.5427,93.4537,93.4982,45924.0
2017-08-24 13:30:00,126.02,126.04,125.9,126.01,11373.0,93.4982,93.513,93.4092,93.4908,11373.0
2017-08-24 13:40:00,126.06,126.06,125.94,125.98,89696.0,93.5279,93.5279,93.4388,93.4685,89696.0
2017-08-24 13:50:00,126.01,126.09,125.97,125.99,23990.0,93.4908,93.5501,93.4611,93.4759,23990.0
2017-08-24 14:00:00,125.97,126.04,125.94,126.01,167996.0,93.4611,93.513,93.4388,93.4908,167996.0
2017-08-24 14:10:00,125.97,126.0,125.78,126.0,211886.0,93.4611,93.4834,93.3201,93.4834,211886.0
2017-08-24 14:20:00,126.03,126.17,125.89,125.89,8949.0,93.5056,93.6095,93.4017,93.4017,8949.0
2017-08-24 14:30:00,125.85,125.9,125.78,125.78,5888.0,93.3721,93.4092,93.3201,93.3201,5888.0
2017-08-24 14:40:00,125.81,125.82,125.72,125.76,6412.0,93.3424,93.3498,93.2756,93.3053,6412.0
2017-08-24 14:50:00,125.77,126.01,125.74,126.01,10598.0,93.3127,93.4908,93.2905,93.4908,10598.0
2017-08-24 15:00:00,125.99,125.99,125.9,125.91,10812.0,93.4759,93.4759,93.4092,93.4166,10812.0
2017-08-24 15:10:00,125.93,126.03,125.89,126.02,7595.0,93.4314,93.5056,93.4017,93.4982,7595.0
2017-08-24 15:20:00,126.03,126.09,125.9,126.03,13639.0,93.5056,93.5501,93.4092,93.5056,13639.0
2017-08-24 15:30:00,126.03,126.03,125.87,125.95,17965.0,93.5056,93.5056,93.3869,93.4463,17965.0
2017-08-24 15:40:00,125.95,125.98,125.86,125.9,33042.0,93.4463,93.4685,93.3795,93.4092,33042.0
2017-08-24 15:50:00,125.89,125.95,125.69,125.92,84315.0,93.4017,93.4463,93.2534,93.424,84315.0
2017-08-25 09:30:00,126.29,126.54,126.05,126.31,11369.0,93.6985,93.884,93.5204,93.7134,11369.0
2017-08-25 09:40:00,126.29,126.8,126.22,126.52,13618.0,93.6985,94.0769,93.6466,93.8692,13618.0
2017-08-25 09:50:00,126.44,126.98,126.4,126.89,6519.0,93.8098,94.2104,93.7801,94.1437,6519.0
2017-08-25 10:00:00,126.81,127.04,126.73,126.79,9590.0,94.0843,94.255,94.025,94.0695,9590.0
2017-08-25 10:10:00,126.8,127.21,126.73,127.06,338151.0,94.0769,94.3811,94.025,94.2698,338151.0
2017-08-25 10:20:00,127.07,127.12,126.79,127.09,8208.0,94.2772,94.3143,94.0695,94.2921,8208.0
2017-08-25 10:30:00,127.12,127.18,126.97,127.11,12510.0,94.3143,94.3588,94.203,94.3069,12510.0
2017-08-25 10:40:00,127.1,127.32,127.09,127.25,16525.0,94.2995,94.4627,94.2921,94.4108,16525.0
2017-08-25 10:50:00,127.24,127.3,127.21,127.28,11040.0,94.4033,94.4479,94.3811,94.433,11040.0
2017-08-25 11:00:00,127.28,127.32,127.18,127.24,13871.0,94.433,94.4627,94.3588,94.4033,13871.0
2017-08-25 11:10:00,127.22,127.3,127.15,127.25,13447.0,94.3885,94.4479,94.3366,94.4108,13447.0
2017-08-25 11:20:00,127.25,127.39,127.25,127.34,8133.0,94.4108,94.5146,94.4108,94.4775,8133.0
2017-08-25 11:30:00,127.36,127.37,127.29,127.37,8606.0,94.4924,94.4998,94.4404,94.4998,8606.0
2017-08-25 11:40:00,127.35,127.41,127.19,127.21,19239.0,94.485,94.5295,94.3663,94.3811,19239.0
2017-08-25 11:50:00,127.19,127.19,127.01,127.01,6156.0,94.3663,94.3663,94.2327,94.2327,6156.0
2017-08-25 12:00:00,126.98,127.1,126.9,127.1,9946.0,94.2104,94.2995,94.1511,94.2995,9946.0
2017-08-25 12:10:00,127.12,127.19,127.07,127.12,9775.0,94.3143,94.3663,94.2772,94.3143,9775.0
2017-08-25 12:20:00,127.15,127.22,127.11,127.14,6397.0,94.3366,94.3885,94.3069,94.3292,6397.0
2017-08-25 12:30:00,127.13,127.2,127.12,127.13,5668.0,94.3217,94.3737,94.3143,94.3217,5668.0
2017-08-25 12:40:00,127.13,127.17,126.95,126.95,6813.0,94.3217,94.3514,94.1882,94.1882,6813.0
2017-08-25 12:50:00,126.97,127.12,126.97,127.02,4612.0,94.203,94.3143,94.203,94.2401,4612.0
2017-08-25 13:00:00,127.05,127.18,127.05,127.17,3529.0,94.2624,94.3588,94.2624,94.3514,3529.0
2017-08-25 13:10:00,127.12,127.16,127.07,127.08,3718.0,94.3143,94.344,94.2772,94.2846,3718.0
2017-08-25 13:20:00,127.1,127.13,127.01,127.13,3517.0,94.2995,94.3217,94.2327,94.3217,3517.0
2017-08-25 13:30:00,127.13,127.2,127.05,127.05,4257.0,94.3217,94.3737,94.2624,94.2624,4257.0
2017-08-25 13:40:00,127.06,127.28,127.05,127.27,431644.0,94.2698,94.433,94.2624,94.4256,431644.0
2017-08-25 13:50:00,127.29,127.7,127.29,127.56,31274.0,94.4404,94.7446,94.4404,94.6408,31274.0
2017-08-25 14:00:00,127.55,127.55,127.41,127.43,16662.0,94.6333,94.6333,94.5295,94.5443,16662.0
2017-08-25 14:10:00,127.42,127.52,127.42,127.47,12783.0,94.5369,94.6111,94.5369,94.574,12783.0
2017-08-25 14:20:00,127.48,127.52,127.38,127.4,13622.0,94.5814,94.6111,94.5072,94.5221,13622.0
2017-08-25 14:30:00,127.39,127.45,127.34,127.45,7939.0,94.5146,94.5592,94.4775,94.5592,7939.0
2017-08-25 14:40:00,127.42,127.42,127.29,127.41,13851.0,94.5369,94.5369,94.4404,94.5295,13851.0
2017-08-25 14:50:00,127.39,127.46,127.31,127.39,7947.0,94.5146,94.5666,94.4553,94.5146,7947.0
2017-08-25 15:00:00,127.37,127.43,127.3,127.32,13779.0,94.4998,94.5443,94.4479,94.4627,13779.0
2017-08-25 15:10:00,127.33,127.46,127.29,127.38,15109.0,94.4701,94.5666,94.4404,94.5072,15109.0
2017-08-25 15:20:00,127.4,127.49,127.35,127.36,12171.0,94.5221,94.5888,94.485,94.4924,12171.0
2017-08-25 15:30:00,127.34,127.39,127.27,127.37,19017.0,94.4775,94.5146,94.4256,94.4998,19017.0
2017-08-25 15:40:00,127.38,127.43,127.28,127.28,37198.0,94.5072,94.5443,94.433,94.433,37198.0
2017-08-25 15:50:00,127.27,127.27,127.0,127.13,109552.0,94.4256,94.4256,94.2253,94.3217,109552.0
2017-08-28 09:30:00,127.63,127.73,127.32,127.32,32504.0,94.6927,94.7669,94.4627,94.4627,32504.0
2017-08-28 09:40:00,127.25,127.77,127.25,127.77,12857.0,94.4108,94.7966,94.4108,94.7966,12857.0
2017-08-28 09:50:00,127.68,127.68,127.24,127.45,11384.0,94.7298,94.7298,94.4033,94.5592,11384.0
2017-08-28 10:00:00,127.51,127.52,127.35,127.39,9193.0,94.6037,94.6111,94.485,94.5146,9193.0
2017-08-28 10:10:00,127.38,127.45,127.15,127.3,9471.0,94.5072,94.5592,94.3366,94.4479,9471.0
2017-08-28 10:20:00,127.37,127.45,127.22,127.4,7608.0,94.4998,94.5592,94.3885,94.5221,7608.0
2017-08-28 10:30:00,127.39,127.44,127.3,127.34,7655.0,94.5146,94.5517,94.4479,94.4775,7655.0
2017-08-28 10:40:00,127.33,127.33,127.15,127.17,6191.0,94.4701,94.4701,94.3366,94.3514,6191.0
2017-08-28 10:50:00,127.17,127.19,127.01,127.01,8083.0,94.3514,94.3663,94.2327,94.2327,8083.0
2017-08-28 11:00:00,127.0,127.1,126.97,127.1,6490.0,94.2253,94.2995,94.203,94.2995,6490.0
2017-08-28 11:10:00,127.07,127.23,127.04,127.07,18375.0,94.2772,94.3959,94.255,94.2772,18375.0
2017-08-28 11:20:00,127.04,127.04,126.85,126.93,6539.0,94.255,94.255,94.114,94.1733,6539.0
2017-08-28 11:30:00,126.93,126.99,126.86,126.91,5811.0,94.1733,94.2179,94.1214,94.1585,5811.0
2017-08-28 11:40:00,126.94,126.98,126.88,126.92,9437.0,94.1808,94.2104,94.1363,94.1659,9437.0
2017-08-28 11:50:00,126.91,127.22,126.91,127.1,17242.0,94.1585,94.3885,94.1585,94.2995,17242.0
2017-08-28 12:00:00,127.11,127.15,127.04,127.08,7989.0,94.3069,94.3366,94.255,94.2846,7989.0
2017-08-28 12:10:00,127.07,127.13,126.99,126.99,6200.0,94.2772,94.3217,94.2179,94.2179,6200.0
2017-08-28 12:20:00,126.97,126.97,126.81,126.84,6301.0,94.203,94.203,94.0843,94.1066,6301.0
2017-08-28 12:30:00,126.84,126.85,126.73,126.73,7837.0,94.1066,94.114,94.025,94.025,7837.0
2017-08-28 12:40:00,126.75,126.76,126.67,126.71,4200.0,94.0398,94.0472,93.9804,94.0101,4200.0
2017-08-28 12:50:00,126.7,126.79,126.69,126.76,5229.0,94.0027,94.0695,93.9953,94.0472,5229.0
2017-08-28 13:00:00,126.79,126.81,126.75,126.76,3387.0,94.0695,94.0843,94.0398,94.0472,3387.0
2017-08-28 13:10:00,126.76,126.79,126.71,126.73,4500.0,94.0472,94.0695,94.0101,94.025,4500.0
2017-08-28 13:20:00,126.78,126.78,126.64,126.65,4885.0,94.0621,94.0621,93.9582,93.9656,4885.0
2017-08-28 13:30:00,126.64,126.66,126.58,126.63,5831.0,93.9582,93.973,93.9137,93.9508,5831.0
2017-08-28 13:40:00,126.61,126.63,126.56,126.63,4067.0,93.9359,93.9508,93.8988,93.9508,4067.0
2017-08-28 13:50:00,126.63,126.64,126.51,126.57,9199.0,93.9508,93.9582,93.8617,93.9063,9199.0
2017-08-28 14:00:00,126.56,126.7,126.56,126.7,6179.0,93.8988,94.0027,93.8988,94.0027,6179.0
2017-08-28 14:10:00,126.73,126.75,126.61,126.65,11919.0,94.025,94.0398,93.9359,93.9656,11919.0
2017-08-28 14:20:00,126.65,126.75,126.63,126.71,4118.0,93.9656,94.0398,93.9508,94.0101,4118.0
2017-08-28 14:30:00,126.69,126.75,126.65,126.73,3633.0,93.9953,94.0398,93.9656,94.025,3633.0
2017-08-28 14:40:00,126.72,126.77,126.7,126.74,6133.0,94.0175,94.0546,94.0027,94.0324,6133.0
2017-08-28 14:50:00,126.81,126.81,126.71,126.71,7140.0,94.0843,94.0843,94.0101,94.0101,7140.0
2017-08-28 15:00:00,126.74,126.8,126.74,126.79,7847.0,94.0324,94.0769,94.0324,94.0695,7847.0
2017-08-28 15:10:00,126.79,126.8,126.72,126.75,6914.0,94.0695,94.0769,94.0175,94.0398,6914.0
2017-08-28 15:20:00,126.74,126.82,126.71,126.76,16067.0,94.0324,94.0917,94.0101,94.0472,16067.0
2017-08-28 15:30:00,126.76,126.87,126.74,126.8,15107.0,94.0472,94.1288,94.0324,94.0769,15107.0
2017-08-28 15:40:00,126.81,126.89,126.8,126.83,15969.0,94.0843,94.1437,94.0769,94.0992,15969.0
2017-08-28 15:50:00,126.84,126.97,126.84,126.93,53015.0,94.1066,94.203,94.1066,94.1733,53015.0
2017-08-29 09:30:00,126.26,126.6,125.89,126.02,32637.0,93.6763,93.9285,93.4017,93.4982,32637.0
2017-08-29 09:40:00,125.97,126.11,125.74,126.11,16036.0,93.4611,93.565,93.2905,93.565,16036.0
2017-08-29 09:50:00,126.16,126.16,125.91,125.91,7803.0,93.6021,93.6021,93.4166,93.4166,7803.0
2017-08-29 10:00:00,125.9,125.93,125.66,125.66,10978.0,93.4092,93.4314,93.2311,93.2311,10978.0
2017-08-29 10:10:00,125.65,125.7,125.6,125.7,9797.0,93.2237,93.2608,93.1866,93.2608,9797.0
2017-08-29 10:20:00,125.73,126.04,125.64,126.03,44043.0,93.283,93.513,93.2163,93.5056,44043.0
2017-08-29 10:30:00,126.02,126.11,125.78,125.78,19804.0,93.4982,93.565,93.3201,93.3201,19804.0
2017-08-29 10:40:00,125.79,126.0,125.79,125.94,9970.0,93.3275,93.4834,93.3275,93.4388,9970.0
2017-08-29 10:50:00,125.94,126.01,125.94,125.96,23925.0,93.4388,93.4908,93.4388,93.4537,23925.0
2017-08-29 11:00:00,125.96,126.0,125.85,125.9,5606.0,93.4537,93.4834,93.3721,93.4092,5606.0
2017-08-29 11:10:00,125.9,125.95,125.69,125.69,12278.0,93.4092,93.4463,93.2534,93.2534,12278.0
2017-08-29 11:20:00,125.71,125.75,125.66,125.66,6285.0,93.2682,93.2979,93.2311,93.2311,6285.0
2017-08-29 11:30:00,125.66,125.69,125.62,125.67,4615.0,93.2311,93.2534,93.2014,93.2385,4615.0
2017-08-29 11:40:00,125.69,125.85,125.69,125.76,8155.0,93.2534,93.3721,93.2534,93.3053,8155.0
2017-08-29 11:50:00,125.76,125.81,125.69,125.81,6490.0,93.3053,93.3424,93.2534,93.3424,6490.0
2017-08-29 12:00:00,125.82,125.82,125.65,125.72,12167.0,93.3498,93.3498,93.2237,93.2756,12167.0
2017-08-29 12:10:00,125.72,125.79,125.71,125.76,14867.0,93.2756,93.3275,93.2682,93.3053,14867.0
2017-08-29 12:20:00,125.74,126.0,125.72,125.94,3858.0,93.2905,93.4834,93.2756,93.4388,3858.0
2017-08-29 12:30:00,125.93,126.0,125.88,125.94,5588.0,93.4314,93.4834,93.3943,93.4388,5588.0
2017-08-29 12:40:00,125.94,126.07,125.92,126.07,5953.0,93.4388,93.5353,93.424,93.5353,5953.0
2017-08-29 12:50:00,126.01,126.04,125.98,126.0,8774.0,93.4908,93.513,93.4685,93.4834,8774.0
2017-08-29 13:00:00,126.01,126.14,125.96,126.14,13052.0,93.4908,93.5872,93.4537,93.5872,13052.0
2017-08-29 13:10:00,126.14,126.18,125.98,125.98,8166.0,93.5872,93.6169,93.4685,93.4685,8166.0
2017-08-29 13:20:00,126.0,126.14,125.99,126.14,10490.0,93.4834,93.5872,93.4759,93.5872,10490.0
2017-08-29 13:30:00,126.14,126.17,126.07,126.12,8600.0,93.5872,93.6095,93.5353,93.5724,8600.0
2017-08-29 13:40:00,126.11,126.2,126.1,126.19,6589.0,93.565,93.6317,93.5575,93.6243,6589.0
2017-08-29 13:50:00,126.21,126.23,126.07,126.18,8405.0,93.6392,93.654,93.5353,93.6169,8405.0
2017-08-29 14:00:00,126.18,126.33,126.17,126.28,19876.0,93.6169,93.7282,93.6095,93.6911,19876.0
2017-08-29 14:10:00,126.31,126.42,126.29,126.41,14841.0,93.7134,93.795,93.6985,93.7875,14841.0
2017-08-29 14:20:00,126.41,126.45,126.36,126.4,7960.0,93.7875,93.8172,93.7504,93.7801,7960.0
2017-08-29 14:30:00,126.42,126.42,126.38,126.38,8100.0,93.795,93.795,93.7653,93.7653,8100.0
2017-08-29 14:40:00,126.41,126.47,126.4,126.44,6554.0,93.7875,93.8321,93.7801,93.8098,6554.0
2017-08-29 14:50:00,126.46,126.46,126.41,126.46,5930.0,93.8246,93.8246,93.7875,93.8246,5930.0
2017-08-29 15:00:00,126.47,126.48,126.41,126.45,11076.0,93.8321,93.8395,93.7875,93.8172,11076.0
2017-08-29 15:10:00,126.43,126.51,126.39,126.41,21470.0,93.8024,93.8617,93.7727,93.7875,21470.0
2017-08-29 15:20:00,126.44,126.59,126.4,126.53,22282.0,93.8098,93.9211,93.7801,93.8766,22282.0
2017-08-29 15:30:00,126.53,126.54,126.26,126.31,16620.0,93.8766,93.884,93.6763,93.7134,16620.0
2017-08-29 15:40:00,126.31,126.42,126.31,126.39,24129.0,93.7134,93.795,93.7134,93.7727,24129.0
2017-08-29 15:50:00,126.39,126.42,126.33,126.39,71185.0,93.7727,93.795,93.7282,93.7727,71185.0
2017-08-30 09:30:00,126.41,126.41,126.07,126.26,22167.0,93.7875,93.7875,93.5353,93.6763,22167.0
2017-08-30 09:40:00,126.27,126.42,126.27,126.37,48172.0,93.6837,93.795,93.6837,93.7579,48172.0
2017-08-30 09:50:00,126.31,126.8,126.3,126.68,56401.0,93.7134,94.0769,93.7059,93.9879,56401.0
2017-08-30 10:00:00,126.68,126.76,126.45,126.71,41901.0,93.9879,94.0472,93.8172,94.0101,41901.0
2017-08-30 10:10:00,126.68,126.8,126.62,126.75,24274.0,93.9879,94.0769,93.9434,94.0398,24274.0
2017-08-30 10:20:00,126.75,126.75,126.49,126.53,20651.0,94.0398,94.0398,93.8469,93.8766,20651.0
2017-08-30 10:30:00,126.58,126.67,126.37,126.37,45343.0,93.9137,93.9804,93.7579,93.7579,45343.0
2017-08-30 10:40:00,126.39,126.39,126.08,126.17,58932.0,93.7727,93.7727,93.5427,93.6095,58932.0
2017-08-30 10:50:00,126.18,126.21,125.99,126.04,22567.0,93.6169,93.6392,93.4759,93.513,22567.0
2017-08-30 11:00:00,126.03,126.21,125.93,126.17,17565.0,93.5056,93.6392,93.4314,93.6095,17565.0
2017-08-30 11:10:00,126.16,126.29,126.11,126.19,8247.0,93.6021,93.6985,93.565,93.6243,8247.0
2017-08-30 11:20:00,126.16,126.31,126.12,126.26,15051.0,93.6021,93.7134,93.5724,93.6763,15051.0
2017-08-30 11:30:00,126.26,126.49,126.26,126.44,11590.0,93.6763,93.8469,93.6763,93.8098,11590.0
2017-08-30 11:40:00,126.48,126.49,126.37,126.41,8288.0,93.8395,93.8469,93.7579,93.7875,8288.0
2017-08-30 11:50:00,126.41,126.47,126.39,126.43,4096.0,93.7875,93.8321,93.7727,93.8024,4096.0
2017-08-30 12:00:00,126.42,126.52,126.38,126.51,12033.0,93.795,93.8692,93.7653,93.8617,12033.0
2017-08-30 12:10:00,126.53,126.55,126.44,126.52,4151.0,93.8766,93.8914,93.8098,93.8692,4151.0
2017-08-30 12:20:00,126.55,126.55,126.5,126.54,5228.0,93.8914,93.8914,93.8543,93.884,5228.0
2017-08-30 12:30:00,126.53,126.54,126.48,126.5,5168.0,93.8766,93.884,93.8395,93.8543,5168.0
2017-08-30 12:40:00,126.5,126.51,126.47,126.47,4260.0,93.8543,93.8617,93.8321,93.8321,4260.0
2017-08-30 12:50:00,126.51,126.54,126.49,126.51,3400.0,93.8617,93.884,93.8469,93.8617,3400.0
2017-08-30 13:00:00,126.52,126.72,126.51,126.72,4765.0,93.8692,94.0175,93.8617,94.0175,4765.0
2017-08-30 13:10:00,126.68,126.79,126.66,126.73,4888.0,93.9879,94.0695,93.973,94.025,4888.0
2017-08-30 13:20:00,126.73,126.84,126.7,126.81,4510.0,94.025,94.1066,94.0027,94.0843,4510.0
2017-08-30 13:30:00,126.8,126.85,126.76,126.76,7604.0,94.0769,94.114,94.0472,94.0472,7604.0
2017-08-30 13:40:00,126.77,126.92,126.75,126.92,4521.0,94.0546,94.1659,94.0398,94.1659,4521.0
2017-08-30 13:50:00,126.92,126.92,126.82,126.83,6140.0,94.1659,94.1659,94.0917,94.0992,6140.0
2017-08-30 14:00:00,126.81,126.86,126.73,126.86,9749.0,94.0843,94.1214,94.025,94.1214,9749.0
2017-08-30 14:10:00,126.83,126.87,126.8,126.83,5933.0,94.0992,94.1288,94.0769,94.0992,5933.0
2017-08-30 14:20:00,126.81,126.95,126.81,126.95,7471.0,94.0843,94.1882,94.0843,94.1882,7471.0
2017-08-30 14:30:00,126.95,126.97,126.9,126.94,4355.0,94.1882,94.203,94.1511,94.1808,4355.0
2017-08-30 14:40:00,126.96,126.99,126.82,126.83,7339.0,94.1956,94.2179,94.0917,94.0992,7339.0
2017-08-30 14:50:00,126.84,126.88,126.82,126.86,6145.0,94.1066,94.1363,94.0917,94.1214,6145.0
2017-08-30 15:00:00,126.9,126.95,126.86,126.86,9327.0,94.1511,94.1882,94.1214,94.1214,9327.0
2017-08-30 15:10:00,126.87,126.88,126.63,126.63,15281.0,94.1288,94.1363,93.9508,93.9508,15281.0
2017-08-30 15:20:00,126.63,126.64,126.55,126.62,26594.0,93.9508,93.9582,93.8914,93.9434,26594.0
2017-08-30 15:30:00,126.58,126.65,126.44,126.44,30304.0,93.9137,93.9656,93.8098,93.8098,30304.0
2017-08-30 15:40:00,126.42,126.43,126.15,126.2,92758.0,93.795,93.8024,93.5946,93.6317,92758.0
2017-08-30 15:50:00,126.18,126.23,125.98,126.1,175970.0,93.6169,93.654,93.4685,93.5575,175970.0
2017-08-31 09:30:00,126.61,126.61,126.16,126.25,26137.0,93.9359,93.9359,93.6021,93.6688,26137.0
2017-08-31 09:40:00,126.3,126.38,126.24,126.34,34744.0,93.7059,93.7653,93.6614,93.7356,34744.0
2017-08-31 09:50:00,126.3,126.37,126.12,126.29,6393.0,93.7059,93.7579,93.5724,93.6985,6393.0
2017-08-31 10:00:00,126.28,126.41,126.14,126.28,25766.0,93.6911,93.7875,93.5872,93.6911,25766.0
2017-08-31 10:10:00,126.27,126.39,126.18,126.18,13579.0,93.6837,93.7727,93.6169,93.6169,13579.0
2017-08-31 10:20:00,126.21,126.22,126.05,126.21,12557.0,93.6392,93.6466,93.5204,93.6392,12557.0
2017-08-31 10:30:00,126.21,126.21,125.97,126.04,15546.0,93.6392,93.6392,93.4611,93.513,15546.0
2017-08-31 10:40:00,126.04,126.23,125.97,126.11,7920.0,93.513,93.654,93.4611,93.565,7920.0
2017-08-31 10:50:00,126.12,126.27,126.12,126.27,7797.0,93.5724,93.6837,93.5724,93.6837,7797.0
2017-08-31 11:00:00,126.24,126.3,126.15,126.3,12430.0,93.6614,93.7059,93.5946,93.7059,12430.0
2017-08-31 11:10:00,126.31,126.33,126.18,126.31,13767.0,93.7134,93.7282,93.6169,93.7134,13767.0
2017-08-31 11:20:00,126.33,126.33,126.23,126.23,17996.0,93.7282,93.7282,93.654,93.654,17996.0
2017-08-31 11:30:00,126.23,126.25,125.98,126.04,8500.0,93.654,93.6688,93.4685,93.513,8500.0
2017-08-31 11:40:00,126.05,126.06,125.95,125.97,7190.0,93.5204,93.5279,93.4463,93.4611,7190.0
2017-08-31 11:50:00,125.98,126.1,125.96,126.04,9295.0,93.4685,93.5575,93.4537,93.513,9295.0
2017-08-31 12:00:00,126.01,126.08,125.97,125.98,6340.0,93.4908,93.5427,93.4611,93.4685,6340.0
2017-08-31 12:10:00,125.99,126.04,125.94,125.95,7470.0,93.4759,93.513,93.4388,93.4463,7470.0
2017-08-31 12:20:00,125.94,126.03,125.91,125.99,3400.0,93.4388,93.5056,93.4166,93.4759,3400.0
2017-08-31 12:30:00,126.01,126.01,125.84,125.95,10006.0,93.4908,93.4908,93.3646,93.4463,10006.0
2017-08-31 12:40:00,125.96,125.99,125.92,125.97,7299.0,93.4537,93.4759,93.424,93.4611,7299.0
2017-08-31 12:50:00,125.96,125.99,125.91,125.91,7720.0,93.4537,93.4759,93.4166,93.4166,7720.0
2017-08-31 13:00:00,125.92,125.92,125.85,125.87,3880.0,93.424,93.424,93.3721,93.3869,3880.0
2017-08-31 13:10:00,125.87,125.9,125.82,125.86,6664.0,93.3869,93.4092,93.3498,93.3795,6664.0
2017-08-31 13:20:00,125.86,125.86,125.76,125.77,7658.0,93.3795,93.3795,93.3053,93.3127,7658.0
2017-08-31 13:30:00,125.78,125.87,125.77,125.87,3987.0,93.3201,93.3869,93.3127,93.3869,3987.0
2017-08-31 13:40:00,125.84,125.85,125.8,125.82,8659.0,93.3646,93.3721,93.335,93.3498,8659.0
2017-08-31 13:50:00,125.8,125.86,125.79,125.86,9573.0,93.335,93.3795,93.3275,93.3795,9573.0
2017-08-31 14:00:00,125.85,125.96,125.82,125.94,8640.0,93.3721,93.4537,93.3498,93.4388,8640.0
2017-08-31 14:10:00,125.97,126.03,125.97,126.01,19439.0,93.4611,93.5056,93.4611,93.4908,19439.0
2017-08-31 14:20:00,125.98,126.05,125.91,126.03,8429.0,93.4685,93.5204,93.4166,93.5056,8429.0
2017-08-31 14:30:00,126.04,126.2,126.04,126.17,8929.0,93.513,93.6317,93.513,93.6095,8929.0
2017-08-31 14:40:00,126.21,126.23,126.12,126.23,7199.0,93.6392,93.654,93.5724,93.654,7199.0
2017-08-31 14:50:00,126.19,126.35,126.18,126.29,8150.0,93.6243,93.743,93.6169,93.6985,8150.0
2017-08-31 15:00:00,126.3,126.3,125.98,126.07,58879.0,93.7059,93.7059,93.4685,93.5353,58879.0
2017-08-31 15:10:00,126.05,126.16,125.93,126.16,28000.0,93.5204,93.6021,93.4314,93.6021,28000.0
2017-08-31 15:20:00,126.16,126.31,126.13,126.31,10500.0,93.6021,93.7134,93.5798,93.7134,10500.0
2017-08-31 15:30:00,126.28,126.3,126.0,126.05,94404.0,93.6911,93.7059,93.4834,93.5204,94404.0
2017-08-31 15:40:00,126.04,126.07,125.88,125.97,47119.0,93.513,93.5353,93.3943,93.4611,47119.0
2017-08-31 15:50:00,125.97,126.02,125.75,125.81,83517.0,93.4611,93.4982,93.2979,93.3424,83517.0
2017-09-01 09:30:00,125.63,126.33,125.59,126.22,19400.0,93.2088,93.7282,93.1792,93.6466,19400.0
2017-09-01 09:40:00,126.15,126.18,125.85,125.94,24451.0,93.5946,93.6169,93.3721,93.4388,24451.0
2017-09-01 09:50:00,125.97,126.0,125.76,125.91,17448.0,93.4611,93.4834,93.3053,93.4166,17448.0
2017-09-01 10:00:00,125.97,126.06,125.9,125.92,16826.0,93.4611,93.5279,93.4092,93.424,16826.0
2017-09-01 10:10:00,125.89,125.95,125.83,125.88,14163.0,93.4017,93.4463,93.3572,93.3943,14163.0
2017-09-01 10:20:00,125.89,126.17,125.84,126.12,37952.0,93.4017,93.6095,93.3646,93.5724,37952.0
2017-09-01 10:30:00,126.09,126.15,126.06,126.1,15238.0,93.5501,93.5946,93.5279,93.5575,15238.0
2017-09-01 10:40:00,126.1,126.19,126.07,126.1,21695.0,93.5575,93.6243,93.5353,93.5575,21695.0
2017-09-01 10:50:00,126.07,126.28,126.06,126.21,33887.0,93.5353,93.6911,93.5279,93.6392,33887.0
2017-09-01 11:00:00,126.2,126.27,126.17,126.25,18083.0,93.6317,93.6837,93.6095,93.6688,18083.0
2017-09-01 11:10:00,126.26,126.31,126.22,126.27,27617.0,93.6763,93.7134,93.6466,93.6837,27617.0
2017-09-01 11:20:00,126.31,126.37,126.1,126.17,12143.0,93.7134,93.7579,93.5575,93.6095,12143.0
2017-09-01 11:30:00,126.16,126.17,126.08,126.14,7551.0,93.6021,93.6095,93.5427,93.5872,7551.0
2017-09-01 11:40:00,126.17,126.38,126.12,126.37,9568.0,93.6095,93.7653,93.5724,93.7579,9568.0
2017-09-01 11:50:00,126.41,126.49,126.33,126.44,18093.0,93.7875,93.8469,93.7282,93.8098,18093.0
2017-09-01 12:00:00,126.44,126.48,126.37,126.43,9565.0,93.8098,93.8395,93.7579,93.8024,9565.0
2017-09-01 12:10:00,126.43,126.47,126.34,126.34,12098.0,93.8024,93.8321,93.7356,93.7356,12098.0
2017-09-01 12:20:00,126.33,126.44,126.33,126.4,11784.0,93.7282,93.8098,93.7282,93.7801,11784.0
2017-09-01 12:30:00,126.39,126.48,126.38,126.48,5683.0,93.7727,93.8395,93.7653,93.8395,5683.0
2017-09-01 12:40:00,126.47,126.49,126.4,126.49,13824.0,93.8321,93.8469,93.7801,93.8469,13824.0
2017-09-01 12:50:00,126.53,126.53,126.43,126.45,7716.0,93.8766,93.8766,93.8024,93.8172,7716.0
2017-09-01 13:00:00,126.45,126.55,126.45,126.5,8183.0,93.8172,93.8914,93.8172,93.8543,8183.0
2017-09-01 13:10:00,126.5,126.57,126.48,126.5,7024.0,93.8543,93.9063,93.8395,93.8543,7024.0
2017-09-01 13:20:00,126.52,126.54,126.46,126.52,5057.0,93.8692,93.884,93.8246,93.8692,5057.0
2017-09-01 13:30:00,126.52,126.54,126.5,126.51,6400.0,93.8692,93.884,93.8543,93.8617,6400.0
2017-09-01 13:40:00,126.5,126.52,126.47,126.48,5000.0,93.8543,93.8692,93.8321,93.8395,5000.0
2017-09-01 13:50:00,126.47,126.5,126.44,126.49,7076.0,93.8321,93.8543,93.8098,93.8469,7076.0
2017-09-01 14:00:00,126.46,126.53,126.44,126.48,8686.0,93.8246,93.8766,93.8098,93.8395,8686.0
2017-09-01 14:10:00,126.48,126.57,126.36,126.41,13520.0,93.8395,93.9063,93.7504,93.7875,13520.0
2017-09-01 14:20:00,126.41,126.45,126.37,126.38,6603.0,93.7875,93.8172,93.7579,93.7653,6603.0
2017-09-01 14:30:00,126.33,126.47,126.33,126.44,10008.0,93.7282,93.8321,93.7282,93.8098,10008.0
2017-09-01 14:40:00,126.45,126.47,126.42,126.42,9202.0,93.8172,93.8321,93.795,93.795,9202.0
2017-09-01 14:50:00,126.43,126.48,126.36,126.43,21200.0,93.8024,93.8395,93.7504,93.8024,21200.0
2017-09-01 15:00:00,126.47,126.47,126.35,126.35,21852.0,93.8321,93.8321,93.743,93.743,21852.0
2017-09-01 15:10:00,126.38,126.48,126.34,126.47,10056.0,93.7653,93.8395,93.7356,93.8321,10056.0
2017-09-01 15:20:00,126.47,126.49,126.44,126.46,11625.0,93.8321,93.8469,93.8098,93.8246,11625.0
2017-09-01 15:30:00,126.46,126.46,126.37,126.37,15252.0,93.8246,93.8246,93.7579,93.7579,15252.0
2017-09-01 15:40:00,126.37,126.46,126.36,126.41,17624.0,93.7579,93.8246,93.7504,93.7875,17624.0
2017-09-01 15:50:00,126.41,126.53,126.24,126.24,58819.0,93.7875,93.8766,93.6614,93.6614,58819.0
2017-09-05 09:30:00,125.98,126.3,125.26,125.35,36144.0,93.4685,93.7059,92.9343,93.0011,36144.0
2017-09-05 09:40:00,125.36,125.42,124.69,124.84,50533.0,93.0085,93.053,92.5114,92.6227,50533.0
2017-09-05 09:50:00,124.82,125.45,124.8,125.18,36023.0,92.6079,93.0753,92.593,92.875,36023.0
2017-09-05 10:00:00,125.2,125.27,124.94,125.26,30994.0,92.8898,92.9417,92.6969,92.9343,30994.0
2017-09-05 10:10:00,125.25,125.35,125.02,125.02,16114.0,92.9269,93.0011,92.7563,92.7563,16114.0
2017-09-05 10:20:00,125.05,125.07,124.63,124.68,33284.0,92.7785,92.7934,92.4669,92.504,33284.0
2017-09-05 10:30:00,124.66,124.69,124.51,124.68,37325.0,92.4892,92.5114,92.3779,92.504,37325.0
2017-09-05 10:40:00,124.68,124.69,124.52,124.59,23956.0,92.504,92.5114,92.3853,92.4372,23956.0
2017-09-05 10:50:00,124.57,124.78,124.52,124.77,18099.0,92.4224,92.5782,92.3853,92.5708,18099.0
2017-09-05 11:00:00,124.77,125.05,124.71,124.85,33209.0,92.5708,92.7785,92.5263,92.6301,33209.0
2017-09-05 11:10:00,124.88,125.09,124.88,124.98,13139.0,92.6524,92.8082,92.6524,92.7266,13139.0
2017-09-05 11:20:00,124.96,125.02,124.85,125.02,8480.0,92.7117,92.7563,92.6301,92.7563,8480.0
2017-09-05 11:30:00,125.04,125.32,125.04,125.32,22447.0,92.7711,92.9788,92.7711,92.9788,22447.0
2017-09-05 11:40:00,125.34,125.45,125.29,125.41,20496.0,92.9937,93.0753,92.9566,93.0456,20496.0
2017-09-05 11:50:00,125.41,125.58,125.33,125.58,26360.0,93.0456,93.1717,92.9863,93.1717,26360.0
2017-09-05 12:00:00,125.54,125.6,125.32,125.4,20170.0,93.1421,93.1866,92.9788,93.0382,20170.0
2017-09-05 12:10:00,125.42,125.48,125.36,125.46,14409.0,93.053,93.0975,93.0085,93.0827,14409.0
2017-09-05 12:20:00,125.48,125.5,125.34,125.34,23960.0,93.0975,93.1124,92.9937,92.9937,23960.0
2017-09-05 12:30:00,125.4,125.48,125.22,125.22,19286.0,93.0382,93.0975,92.9046,92.9046,19286.0
2017-09-05 12:40:00,125.23,125.27,125.01,125.01,10434.0,92.9121,92.9417,92.7488,92.7488,10434.0
2017-09-05 12:50:00,125.02,125.06,124.92,125.03,12628.0,92.7563,92.7859,92.6821,92.7637,12628.0
2017-09-05 13:00:00,125.0,125.0,124.74,124.74,11485.0,92.7414,92.7414,92.5485,92.5485,11485.0
2017-09-05 13:10:00,124.72,124.98,124.64,124.98,20773.0,92.5337,92.7266,92.4743,92.7266,20773.0
2017-09-05 13:20:00,125.01,125.1,124.87,124.93,19494.0,92.7488,92.8156,92.645,92.6895,19494.0
2017-09-05 13:30:00,124.92,124.92,124.7,124.89,9665.0,92.6821,92.6821,92.5188,92.6598,9665.0
2017-09-05 13:40:00,124.89,124.94,124.86,124.86,10223.0,92.6598,92.6969,92.6376,92.6376,10223.0
2017-09-05 13:50:00,124.86,125.06,124.85,125.06,21202.0,92.6376,92.7859,92.6301,92.7859,21202.0
2017-09-05 14:00:00,125.03,125.23,125.03,125.22,18472.0,92.7637,92.9121,92.7637,92.9046,18472.0
2017-09-05 14:10:00,125.24,125.32,125.19,125.28,18497.0,92.9195,92.9788,92.8824,92.9492,18497.0
2017-09-05 14:20:00,125.28,125.64,125.27,125.63,37714.0,92.9492,93.2163,92.9417,93.2088,37714.0
2017-09-05 14:30:00,125.62,125.62,125.31,125.36,39516.0,93.2014,93.2014,92.9714,93.0085,39516.0
2017-09-05 14:40:00,125.41,125.41,125.17,125.25,54363.0,93.0456,93.0456,92.8676,92.9269,54363.0
2017-09-05 14:50:00,125.24,125.26,125.07,125.15,14483.0,92.9195,92.9343,92.7934,92.8527,14483.0
2017-09-05 15:00:00,125.16,125.16,124.87,124.99,22379.0,92.8601,92.8601,92.645,92.734,22379.0
2017-09-05 15:10:00,124.99,125.17,124.96,125.04,28853.0,92.734,92.8676,92.7117,92.7711,28853.0
2017-09-05 15:20:00,125.01,125.15,125.01,125.14,31084.0,92.7488,92.8527,92.7488,92.8453,31084.0
2017-09-05 15:30:00,125.14,125.27,125.13,125.26,36812.0,92.8453,92.9417,92.8379,92.9343,36812.0
2017-09-05 15:40:00,125.25,125.34,125.24,125.33,40718.0,92.9269,92.9937,92.9195,92.9863,40718.0
2017-09-05 15:50:00,125.34,125.47,125.23,125.46,185261.0,92.9937,93.0901,92.9121,93.0827,185261.0
2017-09-06 09:30:00,125.79,126.59,125.48,126.52,43185.0,93.3275,93.9211,93.0975,93.8692,43185.0
2017-09-06 09:40:00,126.57,126.94,126.57,126.9,29869.0,93.9063,94.1808,93.9063,94.1511,29869.0
2017-09-06 09:50:00,126.92,127.2,126.79,127.03,12488.0,94.1659,94.3737,94.0695,94.2475,12488.0
2017-09-06 10:00:00,127.03,127.23,126.99,127.18,16074.0,94.2475,94.3959,94.2179,94.3588,16074.0
2017-09-06 10:10:00,127.2,127.43,127.17,127.4,20184.0,94.3737,94.5443,94.3514,94.5221,20184.0
2017-09-06 10:20:00,127.41,127.68,127.41,127.54,21856.0,94.5295,94.7298,94.5295,94.6259,21856.0
2017-09-06 10:30:00,127.56,127.64,127.5,127.63,33520.0,94.6408,94.7001,94.5963,94.6927,33520.0
2017-09-06 10:40:00,127.63,127.93,127.55,127.93,42501.0,94.6927,94.9153,94.6333,94.9153,42501.0
2017-09-06 10:50:00,127.92,128.0,127.72,127.9,27511.0,94.9079,94.9672,94.7595,94.893,27511.0
2017-09-06 11:00:00,127.86,128.12,127.86,127.99,34112.0,94.8633,95.0562,94.8633,94.9598,34112.0
2017-09-06 11:10:00,127.99,128.19,127.97,128.18,29518.0,94.9598,95.1082,94.945,95.1008,29518.0
2017-09-06 11:20:00,128.19,128.19,127.98,128.08,25366.0,95.1082,95.1082,94.9524,95.0266,25366.0
2017-09-06 11:30:00,128.12,128.33,128.1,128.14,19413.0,95.0562,95.2121,95.0414,95.0711,19413.0
2017-09-06 11:40:00,128.15,128.24,127.92,128.06,38403.0,95.0785,95.1453,94.9079,95.0117,38403.0
2017-09-06 11:50:00,128.04,128.1,127.98,128.0,18037.0,94.9969,95.0414,94.9524,94.9672,18037.0
2017-09-06 12:00:00,127.98,128.03,127.87,127.89,26864.0,94.9524,94.9895,94.8708,94.8856,26864.0
2017-09-06 12:10:00,127.9,128.18,127.9,128.18,21286.0,94.893,95.1008,94.893,95.1008,21286.0
2017-09-06 12:20:00,128.13,128.21,128.07,128.17,19415.0,95.0637,95.123,95.0192,95.0933,19415.0
2017-09-06 12:30:00,128.14,128.14,128.08,128.1,13891.0,95.0711,95.0711,95.0266,95.0414,13891.0
2017-09-06 12:40:00,128.1,128.17,128.09,128.12,9000.0,95.0414,95.0933,95.034,95.0562,9000.0
2017-09-06 12:50:00,128.12,128.26,128.08,128.2,19118.0,95.0562,95.1601,95.0266,95.1156,19118.0
2017-09-06 13:00:00,128.2,128.25,128.16,128.19,32901.0,95.1156,95.1527,95.0859,95.1082,32901.0
2017-09-06 13:10:00,128.2,128.26,128.09,128.16,15739.0,95.1156,95.1601,95.034,95.0859,15739.0
2017-09-06 13:20:00,128.14,128.27,128.12,128.21,24714.0,95.0711,95.1675,95.0562,95.123,24714.0
2017-09-06 13:30:00,128.2,128.38,128.2,128.26,28671.0,95.1156,95.2491,95.1156,95.1601,28671.0
2017-09-06 13:40:00,128.26,128.29,128.18,128.25,17255.0,95.1601,95.1824,95.1008,95.1527,17255.0
2017-09-06 13:50:00,128.24,128.46,128.2,128.45,26918.0,95.1453,95.3085,95.1156,95.3011,26918.0
2017-09-06 14:00:00,128.45,128.76,128.43,128.71,42344.0,95.3011,95.5311,95.2862,95.494,42344.0
2017-09-06 14:10:00,128.73,128.84,128.69,128.81,34696.0,95.5088,95.5904,95.4791,95.5682,34696.0
2017-09-06 14:20:00,128.81,129.07,128.78,128.99,28624.0,95.5682,95.7611,95.5459,95.7017,28624.0
2017-09-06 14:30:00,128.99,129.15,128.91,129.08,39848.0,95.7017,95.8204,95.6424,95.7685,39848.0
2017-09-06 14:40:00,129.07,129.19,129.06,129.09,33260.0,95.7611,95.8501,95.7537,95.7759,33260.0
2017-09-06 14:50:00,129.1,129.2,129.08,129.16,27909.0,95.7833,95.8575,95.7685,95.8279,27909.0
2017-09-06 15:00:00,129.16,129.31,129.13,129.28,47465.0,95.8279,95.9391,95.8056,95.9169,47465.0
2017-09-06 15:10:00,129.28,129.31,129.18,129.19,32333.0,95.9169,95.9391,95.8427,95.8501,32333.0
2017-09-06 15:20:00,129.18,129.2,129.07,129.09,56795.0,95.8427,95.8575,95.7611,95.7759,56795.0
2017-09-06 15:30:00,129.1,129.13,128.99,129.03,63497.0,95.7833,95.8056,95.7017,95.7314,63497.0
2017-09-06 15:40:00,129.03,129.05,128.65,128.78,66254.0,95.7314,95.7462,95.4495,95.5459,66254.0
2017-09-06 15:50:00,128.71,128.72,128.35,128.42,160737.0,95.494,95.5014,95.2269,95.2788,160737.0
2017-09-07 09:30:00,128.02,128.54,127.57,127.63,22539.0,95.4806,95.8684,95.145,95.1897,22539.0
2017-09-07 09:40:00,127.61,127.9,127.13,127.17,21956.0,95.1748,95.3911,94.8168,94.8467,21956.0
2017-09-07 09:50:00,127.13,127.13,126.51,126.7,30828.0,94.8168,94.8168,94.3544,94.4961,30828.0
2017-09-07 10:00:00,126.69,126.72,125.91,126.04,20537.0,94.4887,94.511,93.9069,94.0039,20537.0
2017-09-07 10:10:00,126.06,126.09,125.63,125.73,17583.0,94.0188,94.0412,93.6981,93.7727,17583.0
2017-09-07 10:20:00,125.7,125.75,125.32,125.41,33981.0,93.7503,93.7876,93.4669,93.534,33981.0
2017-09-07 10:30:00,125.39,125.41,124.92,125.04,17317.0,93.5191,93.534,93.1685,93.258,17317.0
2017-09-07 10:40:00,125.09,125.45,125.06,125.45,20030.0,93.2953,93.5638,93.273,93.5638,20030.0
2017-09-07 10:50:00,125.45,125.68,125.39,125.57,24383.0,93.5638,93.7354,93.5191,93.6533,24383.0
2017-09-07 11:00:00,125.56,125.61,125.29,125.38,21293.0,93.6459,93.6832,93.4445,93.5116,21293.0
2017-09-07 11:10:00,125.35,125.45,125.21,125.27,12944.0,93.4893,93.5638,93.3848,93.4296,12944.0
2017-09-07 11:20:00,125.29,125.29,124.98,124.98,17626.0,93.4445,93.4445,93.2133,93.2133,17626.0
2017-09-07 11:30:00,124.97,125.18,124.97,125.07,14395.0,93.2058,93.3625,93.2058,93.2804,14395.0
2017-09-07 11:40:00,125.12,125.18,125.05,125.16,10641.0,93.3177,93.3625,93.2655,93.3475,10641.0
2017-09-07 11:50:00,125.17,125.34,125.02,125.18,11214.0,93.355,93.4818,93.2431,93.3625,11214.0
2017-09-07 12:00:00,125.16,125.24,125.14,125.18,6550.0,93.3475,93.4072,93.3326,93.3625,6550.0
2017-09-07 12:10:00,125.24,125.27,125.16,125.21,7298.0,93.4072,93.4296,93.3475,93.3848,7298.0
2017-09-07 12:20:00,125.21,125.29,125.15,125.18,14150.0,93.3848,93.4445,93.3401,93.3625,14150.0
2017-09-07 12:30:00,125.16,125.28,125.06,125.11,9861.0,93.3475,93.437,93.273,93.3103,9861.0
2017-09-07 12:40:00,125.12,125.21,125.06,125.14,13395.0,93.3177,93.3848,93.273,93.3326,13395.0
2017-09-07 12:50:00,125.19,125.28,125.11,125.23,14819.0,93.3699,93.437,93.3103,93.3998,14819.0
2017-09-07 13:00:00,125.23,125.3,125.14,125.27,10951.0,93.3998,93.452,93.3326,93.4296,10951.0
2017-09-07 13:10:00,125.29,125.42,125.24,125.25,11178.0,93.4445,93.5415,93.4072,93.4147,11178.0
2017-09-07 13:20:00,125.25,125.28,125.12,125.18,8669.0,93.4147,93.437,93.3177,93.3625,8669.0
2017-09-07 13:30:00,125.15,125.37,125.15,125.37,8896.0,93.3401,93.5042,93.3401,93.5042,8896.0
2017-09-07 13:40:00,125.31,125.7,125.31,125.67,21932.0,93.4594,93.7503,93.4594,93.7279,21932.0
2017-09-07 13:50:00,125.67,125.78,125.66,125.77,18586.0,93.7279,93.81,93.7205,93.8025,18586.0
2017-09-07 14:00:00,125.74,125.78,125.69,125.78,10510.0,93.7801,93.81,93.7428,93.81,10510.0
2017-09-07 14:10:00,125.77,125.83,125.7,125.78,17596.0,93.8025,93.8472,93.7503,93.81,17596.0
2017-09-07 14:20:00,125.78,125.81,125.72,125.8,17779.0,93.81,93.8323,93.7652,93.8249,17779.0
2017-09-07 14:30:00,125.79,125.91,125.79,125.86,16631.0,93.8174,93.9069,93.8174,93.8696,16631.0
2017-09-07 14:40:00,125.85,125.87,125.77,125.83,8308.0,93.8622,93.8771,93.8025,93.8472,8308.0
2017-09-07 14:50:00,125.82,125.95,125.79,125.94,14817.0,93.8398,93.9367,93.8174,93.9293,14817.0
2017-09-07 15:00:00,125.94,126.03,125.9,125.94,16698.0,93.9293,93.9964,93.8995,93.9293,16698.0
2017-09-07 15:10:00,125.92,125.92,125.86,125.91,16280.0,93.9144,93.9144,93.8696,93.9069,16280.0
2017-09-07 15:20:00,125.93,125.95,125.75,125.84,19223.0,93.9218,93.9367,93.7876,93.8547,19223.0
2017-09-07 15:30:00,125.83,125.88,125.69,125.74,32637.0,93.8472,93.8845,93.7428,93.7801,32637.0
2017-09-07 15:40:00,125.74,126.02,125.68,125.94,37641.0,93.7801,93.989,93.7354,93.9293,37641.0
2017-09-07 15:50:00,125.78,125.95,125.65,125.74,89212.0,93.81,93.9367,93.713,93.7801,89212.0
2017-09-08 09:30:00,125.86,127.18,125.52,127.16,37614.0,93.8696,94.8541,93.616,94.8392,37614.0
2017-09-08 09:40:00,127.16,127.89,127.08,127.76,32396.0,94.8392,95.3837,94.7795,95.2867,32396.0
2017-09-08 09:50:00,127.78,127.95,127.65,127.71,22020.0,95.3016,95.4284,95.2047,95.2494,22020.0
2017-09-08 10:00:00,127.67,128.04,127.67,127.96,14608.0,95.2196,95.4955,95.2196,95.4359,14608.0
2017-09-08 10:10:00,127.9,128.62,127.9,128.48,22244.0,95.3911,95.9281,95.3911,95.8237,22244.0
2017-09-08 10:20:00,128.43,128.6,128.36,128.37,16546.0,95.7864,95.9132,95.7342,95.7416,16546.0
2017-09-08 10:30:00,128.37,128.77,128.16,128.77,25545.0,95.7416,96.04,95.585,96.04,25545.0
2017-09-08 10:40:00,128.75,129.04,128.75,128.99,26094.0,96.0251,96.2414,96.0251,96.2041,26094.0
2017-09-08 10:50:00,128.99,129.09,128.74,128.93,24736.0,96.2041,96.2786,96.0176,96.1593,24736.0
2017-09-08 11:00:00,128.9,128.97,128.7,128.9,10312.0,96.1369,96.1891,95.9878,96.1369,10312.0
2017-09-08 11:10:00,128.91,128.92,128.48,128.49,10401.0,96.1444,96.1519,95.8237,95.8311,10401.0
2017-09-08 11:20:00,128.48,128.58,128.42,128.48,10653.0,95.8237,95.8983,95.7789,95.8237,10653.0
2017-09-08 11:30:00,128.44,128.45,128.27,128.27,6791.0,95.7939,95.8013,95.6671,95.6671,6791.0
2017-09-08 11:40:00,128.24,128.32,128.15,128.26,14993.0,95.6447,95.7044,95.5776,95.6596,14993.0
2017-09-08 11:50:00,128.27,128.52,128.21,128.37,15202.0,95.6671,95.8535,95.6223,95.7416,15202.0
2017-09-08 12:00:00,128.39,128.39,128.24,128.24,4469.0,95.7566,95.7566,95.6447,95.6447,4469.0
2017-09-08 12:10:00,128.24,128.33,128.2,128.32,10704.0,95.6447,95.7118,95.6149,95.7044,10704.0
2017-09-08 12:20:00,128.33,128.38,128.29,128.37,6255.0,95.7118,95.7491,95.682,95.7416,6255.0
2017-09-08 12:30:00,128.39,128.42,128.31,128.39,6600.0,95.7566,95.7789,95.6969,95.7566,6600.0
2017-09-08 12:40:00,128.41,128.62,128.34,128.52,23650.0,95.7715,95.9281,95.7193,95.8535,23650.0
2017-09-08 12:50:00,128.54,128.63,128.48,128.63,7620.0,95.8684,95.9356,95.8237,95.9356,7620.0
2017-09-08 13:00:00,128.57,128.61,128.46,128.49,6666.0,95.8908,95.9206,95.8088,95.8311,6666.0
2017-09-08 13:10:00,128.51,128.52,128.36,128.39,6490.0,95.8461,95.8535,95.7342,95.7566,6490.0
2017-09-08 13:20:00,128.36,128.43,128.27,128.42,5700.0,95.7342,95.7864,95.6671,95.7789,5700.0
2017-09-08 13:30:00,128.43,128.44,128.39,128.39,7724.0,95.7864,95.7939,95.7566,95.7566,7724.0
2017-09-08 13:40:00,128.38,128.43,128.32,128.34,7965.0,95.7491,95.7864,95.7044,95.7193,7965.0
2017-09-08 13:50:00,128.35,128.37,128.29,128.32,7014.0,95.7267,95.7416,95.682,95.7044,7014.0
2017-09-08 14:00:00,128.38,128.43,128.33,128.35,9885.0,95.7491,95.7864,95.7118,95.7267,9885.0
2017-09-08 14:10:00,128.34,128.53,128.34,128.5,9859.0,95.7193,95.861,95.7193,95.8386,9859.0
2017-09-08 14:20:00,128.52,128.59,128.49,128.58,9023.0,95.8535,95.9057,95.8311,95.8983,9023.0
2017-09-08 14:30:00,128.59,128.73,128.59,128.59,8914.0,95.9057,96.0101,95.9057,95.9057,8914.0
2017-09-08 14:40:00,128.59,128.59,128.5,128.52,6201.0,95.9057,95.9057,95.8386,95.8535,6201.0
2017-09-08 14:50:00,128.5,128.62,128.48,128.62,16168.0,95.8386,95.9281,95.8237,95.9281,16168.0
2017-09-08 15:00:00,128.64,128.64,128.3,128.3,16325.0,95.943,95.943,95.6894,95.6894,16325.0
2017-09-08 15:10:00,128.33,128.36,128.15,128.17,13825.0,95.7118,95.7342,95.5776,95.5925,13825.0
2017-09-08 15:20:00,128.16,128.27,128.08,128.09,18485.0,95.585,95.6671,95.5254,95.5328,18485.0
2017-09-08 15:30:00,128.08,128.1,127.95,128.08,23737.0,95.5254,95.5403,95.4284,95.5254,23737.0
2017-09-08 15:40:00,128.08,128.16,128.03,128.03,27468.0,95.5254,95.585,95.4881,95.4881,27468.0
2017-09-08 15:50:00,128.02,128.11,127.79,128.04,106053.0,95.4806,95.5477,95.3091,95.4955,106053.0
2017-09-11 09:30:00,129.12,129.75,128.51,129.27,28765.0,96.301,96.7709,95.8461,96.4129,28765.0
2017-09-11 09:40:00,129.26,129.38,129.05,129.32,12024.0,96.4054,96.4949,96.2488,96.4502,12024.0
2017-09-11 09:50:00,129.36,129.55,129.15,129.55,21826.0,96.48,96.6217,96.3234,96.6217,21826.0
2017-09-11 10:00:00,129.55,129.74,129.45,129.53,26213.0,96.6217,96.7634,96.5471,96.6068,26213.0
2017-09-11 10:10:00,129.59,129.6,129.35,129.38,12534.0,96.6516,96.659,96.4726,96.4949,12534.0
2017-09-11 10:20:00,129.41,129.45,129.23,129.35,8586.0,96.5173,96.5471,96.3831,96.4726,8586.0
2017-09-11 10:30:00,129.34,129.53,129.11,129.11,11909.0,96.4651,96.6068,96.2936,96.2936,11909.0
2017-09-11 10:40:00,129.11,129.38,129.09,129.33,24619.0,96.2936,96.4949,96.2786,96.4576,24619.0
2017-09-11 10:50:00,129.34,129.42,129.24,129.42,7637.0,96.4651,96.5248,96.3905,96.5248,7637.0
2017-09-11 11:00:00,129.43,129.46,129.19,129.26,15328.0,96.5322,96.5546,96.3532,96.4054,15328.0
2017-09-11 11:10:00,129.28,129.49,129.2,129.48,9774.0,96.4203,96.577,96.3607,96.5695,9774.0
2017-09-11 11:20:00,129.41,129.47,129.17,129.27,5717.0,96.5173,96.5621,96.3383,96.4129,5717.0
2017-09-11 11:30:00,129.26,129.5,129.2,129.25,9537.0,96.4054,96.5844,96.3607,96.398,9537.0
2017-09-11 11:40:00,129.27,129.41,129.19,129.36,13347.0,96.4129,96.5173,96.3532,96.48,13347.0
2017-09-11 11:50:00,129.34,129.45,129.27,129.31,8634.0,96.4651,96.5471,96.4129,96.4427,8634.0
2017-09-11 12:00:00,129.31,129.43,129.27,129.36,11709.0,96.4427,96.5322,96.4129,96.48,11709.0
2017-09-11 12:10:00,129.34,129.36,129.27,129.29,10304.0,96.4651,96.48,96.4129,96.4278,10304.0
2017-09-11 12:20:00,129.31,129.43,129.17,129.43,11339.0,96.4427,96.5322,96.3383,96.5322,11339.0
2017-09-11 12:30:00,129.41,129.42,129.3,129.36,6554.0,96.5173,96.5248,96.4353,96.48,6554.0
2017-09-11 12:40:00,129.4,129.49,129.31,129.34,5220.0,96.5098,96.577,96.4427,96.4651,5220.0
2017-09-11 12:50:00,129.31,129.32,129.11,129.13,11180.0,96.4427,96.4502,96.2936,96.3085,11180.0
2017-09-11 13:00:00,129.15,129.34,129.15,129.34,8571.0,96.3234,96.4651,96.3234,96.4651,8571.0
2017-09-11 13:10:00,129.35,129.4,129.29,129.36,7975.0,96.4726,96.5098,96.4278,96.48,7975.0
2017-09-11 13:20:00,129.35,129.35,129.09,129.1,8616.0,96.4726,96.4726,96.2786,96.2861,8616.0
2017-09-11 13:30:00,129.05,129.23,129.05,129.12,8274.0,96.2488,96.3831,96.2488,96.301,8274.0
2017-09-11 13:40:00,129.15,129.22,129.09,129.11,18403.0,96.3234,96.3756,96.2786,96.2936,18403.0
2017-09-11 13:50:00,129.11,129.11,128.89,128.95,6966.0,96.2936,96.2936,96.1295,96.1742,6966.0
2017-09-11 14:00:00,128.96,128.97,128.78,128.85,12664.0,96.1817,96.1891,96.0474,96.0996,12664.0
2017-09-11 14:10:00,128.83,128.83,128.65,128.65,7984.0,96.0847,96.0847,95.9505,95.9505,7984.0
2017-09-11 14:20:00,128.6,128.64,128.51,128.52,9292.0,95.9132,95.943,95.8461,95.8535,9292.0
2017-09-11 14:30:00,128.54,128.74,128.54,128.61,9878.0,95.8684,96.0176,95.8684,95.9206,9878.0
2017-09-11 14:40:00,128.63,128.77,128.61,128.66,13970.0,95.9356,96.04,95.9206,95.9579,13970.0
2017-09-11 14:50:00,128.68,128.83,128.66,128.67,19538.0,95.9729,96.0847,95.9579,95.9654,19538.0
2017-09-11 15:00:00,128.67,128.79,128.63,128.73,17544.0,95.9654,96.0549,95.9356,96.0101,17544.0
2017-09-11 15:10:00,128.72,128.75,128.59,128.68,16137.0,96.0027,96.0251,95.9057,95.9729,16137.0
2017-09-11 15:20:00,128.64,128.75,128.63,128.7,17283.0,95.943,96.0251,95.9356,95.9878,17283.0
2017-09-11 15:30:00,128.71,128.79,128.66,128.74,19232.0,95.9952,96.0549,95.9579,96.0176,19232.0
2017-09-11 15:40:00,128.73,128.81,128.64,128.64,28070.0,96.0101,96.0698,95.943,95.943,28070.0
2017-09-11 15:50:00,128.65,128.83,128.61,128.8,67930.0,95.9505,96.0847,95.9206,96.0624,67930.0
2017-09-12 09:30:00,128.89,129.69,128.61,129.34,23844.0,96.1295,96.7261,95.9206,96.4651,23844.0
2017-09-12 09:40:00,129.25,129.77,129.24,129.77,7048.0,96.398,96.7858,96.3905,96.7858,7048.0
2017-09-12 09:50:00,129.84,130.14,129.77,130.04,36876.0,96.838,97.0618,96.7858,96.9872,36876.0
2017-09-12 10:00:00,129.89,130.15,129.86,130.07,11715.0,96.8753,97.0692,96.8529,97.0096,11715.0
2017-09-12 10:10:00,130.09,130.09,129.75,129.86,11671.0,97.0245,97.0245,96.7709,96.8529,11671.0
2017-09-12 10:20:00,129.84,129.95,129.78,129.78,4610.0,96.838,96.9201,96.7933,96.7933,4610.0
2017-09-12 10:30:00,129.77,129.89,129.72,129.87,15583.0,96.7858,96.8753,96.7485,96.8604,15583.0
2017-09-12 10:40:00,129.77,129.83,129.54,129.59,8915.0,96.7858,96.8306,96.6143,96.6516,8915.0
2017-09-12 10:50:00,129.66,129.84,129.61,129.84,8126.0,96.7038,96.838,96.6665,96.838,8126.0
2017-09-12 11:00:00,129.78,129.9,129.64,129.84,10277.0,96.7933,96.8828,96.6888,96.838,10277.0
2017-09-12 11:10:00,129.8,129.81,129.64,129.66,7040.0,96.8082,96.8156,96.6888,96.7038,7040.0
2017-09-12 11:20:00,129.65,129.7,129.41,129.46,6779.0,96.6963,96.7336,96.5173,96.5546,6779.0
2017-09-12 11:30:00,129.44,129.62,129.4,129.55,8322.0,96.5397,96.6739,96.5098,96.6217,8322.0
2017-09-12 11:40:00,129.6,129.63,129.49,129.49,8225.0,96.659,96.6814,96.577,96.577,8225.0
2017-09-12 11:50:00,129.47,129.62,129.42,129.48,6631.0,96.5621,96.6739,96.5248,96.5695,6631.0
2017-09-12 12:00:00,129.54,129.64,129.52,129.6,4278.0,96.6143,96.6888,96.5993,96.659,4278.0
2017-09-12 12:10:00,129.66,129.7,129.33,129.39,10324.0,96.7038,96.7336,96.4576,96.5024,10324.0
2017-09-12 12:20:00,129.43,129.45,129.34,129.38,3886.0,96.5322,96.5471,96.4651,96.4949,3886.0
2017-09-12 12:30:00,129.41,129.41,129.32,129.36,4316.0,96.5173,96.5173,96.4502,96.48,4316.0
2017-09-12 12:40:00,129.36,129.39,129.33,129.38,5709.0,96.48,96.5024,96.4576,96.4949,5709.0
2017-09-12 12:50:00,129.34,129.53,129.32,129.53,12409.0,96.4651,96.6068,96.4502,96.6068,12409.0
2017-09-12 13:00:00,129.48,129.66,129.48,129.57,13011.0,96.5695,96.7038,96.5695,96.6366,13011.0
2017-09-12 13:10:00,129.59,129.65,129.54,129.65,7181.0,96.6516,96.6963,96.6143,96.6963,7181.0
2017-09-12 13:20:00,129.67,129.72,129.6,129.69,7705.0,96.7112,96.7485,96.659,96.7261,7705.0
2017-09-12 13:30:00,129.67,129.69,129.6,129.64,9654.0,96.7112,96.7261,96.659,96.6888,9654.0
2017-09-12 13:40:00,129.62,129.64,129.55,129.55,10755.0,96.6739,96.6888,96.6217,96.6217,10755.0
2017-09-12 13:50:00,129.55,129.65,129.55,129.65,12226.0,96.6217,96.6963,96.6217,96.6963,12226.0
2017-09-12 14:00:00,129.63,129.65,129.6,129.62,7105.0,96.6814,96.6963,96.659,96.6739,7105.0
2017-09-12 14:10:00,129.61,129.74,129.6,129.72,6815.0,96.6665,96.7634,96.659,96.7485,6815.0
2017-09-12 14:20:00,129.72,129.75,129.67,129.75,9701.0,96.7485,96.7709,96.7112,96.7709,9701.0
2017-09-12 14:30:00,129.78,129.98,129.76,129.91,18690.0,96.7933,96.9424,96.7783,96.8902,18690.0
2017-09-12 14:40:00,129.93,130.03,129.91,130.01,15444.0,96.9051,96.9797,96.8902,96.9648,15444.0
2017-09-12 14:50:00,130.01,130.09,129.97,130.05,13513.0,96.9648,97.0245,96.935,96.9946,13513.0
2017-09-12 15:00:00,130.08,130.1,130.04,130.06,9771.0,97.017,97.0319,96.9872,97.0021,9771.0
2017-09-12 15:10:00,130.06,130.06,129.91,129.97,10835.0,97.0021,97.0021,96.8902,96.935,10835.0
2017-09-12 15:20:00,129.99,130.08,129.99,130.04,14122.0,96.9499,97.017,96.9499,96.9872,14122.0
2017-09-12 15:30:00,130.03,130.04,129.98,130.03,17136.0,96.9797,96.9872,96.9424,96.9797,17136.0
2017-09-12 15:40:00,130.03,130.13,130.02,130.08,38863.0,96.9797,97.0543,96.9723,97.017,38863.0
2017-09-12 15:50:00,130.07,130.11,129.87,130.11,81061.0,97.0096,97.0394,96.8604,97.0394,81061.0
2017-09-13 09:30:00,130.09,130.29,129.71,129.85,30138.0,97.0245,97.1736,96.7411,96.8455,30138.0
2017-09-13 09:40:00,129.91,130.04,129.8,129.86,14660.0,96.8902,96.9872,96.8082,96.8529,14660.0
2017-09-13 09:50:00,129.86,129.97,129.83,129.87,18423.0,96.8529,96.935,96.8306,96.8604,18423.0
2017-09-13 10:00:00,129.85,130.42,129.77,130.42,17956.0,96.8455,97.2706,96.7858,97.2706,17956.0
2017-09-13 10:10:00,130.36,130.47,130.25,130.25,6766.0,97.2258,97.3079,97.1438,97.1438,6766.0
2017-09-13 10:20:00,130.24,130.29,130.2,130.27,10867.0,97.1363,97.1736,97.1065,97.1587,10867.0
2017-09-13 10:30:00,130.25,130.64,130.23,130.59,16967.0,97.1438,97.4347,97.1289,97.3974,16967.0
2017-09-13 10:40:00,130.56,130.6,130.38,130.38,9909.0,97.375,97.4048,97.2408,97.2408,9909.0
2017-09-13 10:50:00,130.35,130.41,130.24,130.27,13126.0,97.2184,97.2631,97.1363,97.1587,13126.0
2017-09-13 11:00:00,130.24,130.26,130.09,130.13,29984.0,97.1363,97.1513,97.0245,97.0543,29984.0
2017-09-13 11:10:00,130.14,130.15,129.95,130.05,12549.0,97.0618,97.0692,96.9201,96.9946,12549.0
2017-09-13 11:20:00,130.06,130.19,130.0,130.19,4772.0,97.0021,97.0991,96.9573,97.0991,4772.0
2017-09-13 11:30:00,130.19,130.32,130.15,130.22,5269.0,97.0991,97.196,97.0692,97.1214,5269.0
2017-09-13 11:40:00,130.27,130.35,130.13,130.13,11471.0,97.1587,97.2184,97.0543,97.0543,11471.0
2017-09-13 11:50:00,130.08,130.08,130.02,130.04,4516.0,97.017,97.017,96.9723,96.9872,4516.0
2017-09-13 12:00:00,130.01,130.02,129.88,129.92,18287.0,96.9648,96.9723,96.8678,96.8977,18287.0
2017-09-13 12:10:00,129.95,129.96,129.85,129.9,22700.0,96.9201,96.9275,96.8455,96.8828,22700.0
2017-09-13 12:20:00,129.91,130.06,129.87,130.04,48975.0,96.8902,97.0021,96.8604,96.9872,48975.0
2017-09-13 12:30:00,130.01,130.18,130.0,130.03,5361.0,96.9648,97.0916,96.9573,96.9797,5361.0
2017-09-13 12:40:00,130.05,130.26,130.04,130.26,6298.0,96.9946,97.1513,96.9872,97.1513,6298.0
2017-09-13 12:50:00,130.23,130.26,130.15,130.19,4750.0,97.1289,97.1513,97.0692,97.0991,4750.0
2017-09-13 13:00:00,130.2,130.21,130.11,130.14,12854.0,97.1065,97.114,97.0394,97.0618,12854.0
2017-09-13 13:10:00,130.16,130.28,130.14,130.28,4743.0,97.0767,97.1662,97.0618,97.1662,4743.0
2017-09-13 13:20:00,130.28,130.43,130.25,130.42,16499.0,97.1662,97.278,97.1438,97.2706,16499.0
2017-09-13 13:30:00,130.39,130.59,130.39,130.52,8322.0,97.2482,97.3974,97.2482,97.3452,8322.0
2017-09-13 13:40:00,130.5,130.52,130.43,130.45,6181.0,97.3303,97.3452,97.278,97.293,6181.0
2017-09-13 13:50:00,130.45,130.53,130.31,130.31,13160.0,97.293,97.3526,97.1885,97.1885,13160.0
2017-09-13 14:00:00,130.33,130.38,130.29,130.34,5435.0,97.2035,97.2408,97.1736,97.2109,5435.0
2017-09-13 14:10:00,130.34,130.48,130.33,130.44,8872.0,97.2109,97.3153,97.2035,97.2855,8872.0
2017-09-13 14:20:00,130.44,130.45,130.29,130.32,10539.0,97.2855,97.293,97.1736,97.196,10539.0
2017-09-13 14:30:00,130.29,130.37,130.27,130.37,16094.0,97.1736,97.2333,97.1587,97.2333,16094.0
2017-09-13 14:40:00,130.37,130.58,130.35,130.51,12233.0,97.2333,97.3899,97.2184,97.3377,12233.0
2017-09-13 14:50:00,130.53,130.63,130.51,130.58,10717.0,97.3526,97.4272,97.3377,97.3899,10717.0
2017-09-13 15:00:00,130.56,130.71,130.56,130.6,13595.0,97.375,97.4869,97.375,97.4048,13595.0
2017-09-13 15:10:00,130.59,130.71,130.59,130.61,11799.0,97.3974,97.4869,97.3974,97.4123,11799.0
2017-09-13 15:20:00,130.59,130.74,130.59,130.71,50249.0,97.3974,97.5093,97.3974,97.4869,50249.0
2017-09-13 15:30:00,130.7,130.84,130.7,130.83,22725.0,97.4794,97.5838,97.4794,97.5764,22725.0
2017-09-13 15:40:00,130.82,130.84,130.71,130.73,39929.0,97.5689,97.5838,97.4869,97.5018,39929.0
2017-09-13 15:50:00,130.73,130.89,130.73,130.83,76875.0,97.5018,97.6211,97.5018,97.5764,76875.0
2017-09-14 09:30:00,131.18,131.24,130.82,131.16,35683.0,97.8374,97.8822,97.5689,97.8225,35683.0
2017-09-14 09:40:00,131.13,131.21,130.94,131.03,26845.0,97.8001,97.8598,97.6584,97.7255,26845.0
2017-09-14 09:50:00,131.08,131.1,130.9,130.98,21769.0,97.7628,97.7778,97.6286,97.6883,21769.0
2017-09-14 10:00:00,130.98,131.03,130.89,131.01,14017.0,97.6883,97.7255,97.6211,97.7106,14017.0
2017-09-14 10:10:00,131.0,131.01,130.85,130.87,12472.0,97.7032,97.7106,97.5913,97.6062,12472.0
2017-09-14 10:20:00,130.87,130.94,130.84,130.88,9083.0,97.6062,97.6584,97.5838,97.6137,9083.0
2017-09-14 10:30:00,130.87,131.1,130.86,131.08,15422.0,97.6062,97.7778,97.5988,97.7628,15422.0
2017-09-14 10:40:00,131.07,131.33,131.06,131.31,21274.0,97.7554,97.9493,97.7479,97.9344,21274.0
2017-09-14 10:50:00,131.32,131.58,131.31,131.48,31060.0,97.9418,98.1357,97.9344,98.0612,31060.0
2017-09-14 11:00:00,131.47,131.5,131.17,131.36,20652.0,98.0537,98.0761,97.83,97.9717,20652.0
2017-09-14 11:10:00,131.36,131.64,131.32,131.56,19718.0,97.9717,98.1805,97.9418,98.1208,19718.0
2017-09-14 11:20:00,131.56,131.75,131.5,131.68,25708.0,98.1208,98.2625,98.0761,98.2103,25708.0
2017-09-14 11:30:00,131.72,131.78,131.67,131.74,21299.0,98.2402,98.2849,98.2029,98.2551,21299.0
2017-09-14 11:40:00,131.73,131.74,131.54,131.57,9281.0,98.2476,98.2551,98.1059,98.1283,9281.0
2017-09-14 11:50:00,131.56,131.96,131.56,131.82,28097.0,98.1208,98.4192,98.1208,98.3147,28097.0
2017-09-14 12:00:00,131.83,131.84,131.68,131.74,10287.0,98.3222,98.3297,98.2103,98.2551,10287.0
2017-09-14 12:10:00,131.74,131.81,131.67,131.81,15646.0,98.2551,98.3073,98.2029,98.3073,15646.0
2017-09-14 12:20:00,131.81,131.86,131.78,131.79,13976.0,98.3073,98.3446,98.2849,98.2924,13976.0
2017-09-14 12:30:00,131.82,131.84,131.7,131.73,18347.0,98.3147,98.3297,98.2252,98.2476,18347.0
2017-09-14 12:40:00,131.72,131.82,131.71,131.8,10636.0,98.2402,98.3147,98.2327,98.2998,10636.0
2017-09-14 12:50:00,131.8,131.89,131.77,131.87,24410.0,98.2998,98.367,98.2775,98.352,24410.0
2017-09-14 13:00:00,131.85,131.97,131.76,131.95,28889.0,98.3371,98.4266,98.27,98.4117,28889.0
2017-09-14 13:10:00,131.94,132.0,131.92,131.98,26102.0,98.4042,98.449,98.3893,98.4341,26102.0
2017-09-14 13:20:00,132.02,132.13,131.95,132.04,23944.0,98.4639,98.546,98.4117,98.4788,23944.0
2017-09-14 13:30:00,132.03,132.11,131.97,132.03,19920.0,98.4714,98.531,98.4266,98.4714,19920.0
2017-09-14 13:40:00,132.01,132.12,132.0,132.06,15066.0,98.4565,98.5385,98.449,98.4937,15066.0
2017-09-14 13:50:00,132.06,132.15,132.04,132.13,25645.0,98.4937,98.5609,98.4788,98.546,25645.0
2017-09-14 14:00:00,132.14,132.15,132.02,132.02,19481.0,98.5534,98.5609,98.4639,98.4639,19481.0
2017-09-14 14:10:00,132.03,132.14,132.03,132.07,38386.0,98.4714,98.5534,98.4714,98.5012,38386.0
2017-09-14 14:20:00,132.08,132.14,132.06,132.08,13577.0,98.5087,98.5534,98.4937,98.5087,13577.0
2017-09-14 14:30:00,132.08,132.12,131.95,132.07,40935.0,98.5087,98.5385,98.4117,98.5012,40935.0
2017-09-14 14:40:00,132.06,132.09,132.03,132.08,15898.0,98.4937,98.5161,98.4714,98.5087,15898.0
2017-09-14 14:50:00,132.1,132.1,131.94,131.95,15882.0,98.5236,98.5236,98.4042,98.4117,15882.0
2017-09-14 15:00:00,131.94,132.0,131.93,131.95,14185.0,98.4042,98.449,98.3968,98.4117,14185.0
2017-09-14 15:10:00,131.96,132.13,131.93,132.13,22702.0,98.4192,98.546,98.3968,98.546,22702.0
2017-09-14 15:20:00,132.11,132.17,132.0,132.03,21249.0,98.531,98.5758,98.449,98.4714,21249.0
2017-09-14 15:30:00,132.02,132.08,132.0,132.08,24825.0,98.4639,98.5087,98.449,98.5087,24825.0
2017-09-14 15:40:00,132.09,132.11,132.0,132.01,49979.0,98.5161,98.531,98.449,98.4565,49979.0
2017-09-14 15:50:00,131.91,132.14,131.79,132.13,151111.0,98.3819,98.5534,98.2924,98.546,151111.0
2017-09-15 09:30:00,131.98,132.21,131.48,131.77,273517.0,98.4341,98.6056,98.0612,98.2775,273517.0
2017-09-15 09:40:00,131.73,132.34,131.68,131.83,23596.0,98.2476,98.7026,98.2103,98.3222,23596.0
2017-09-15 09:50:00,131.86,131.88,131.47,131.47,19825.0,98.3446,98.3595,98.0537,98.0537,19825.0
2017-09-15 10:00:00,131.54,131.64,131.14,131.16,32623.0,98.1059,98.1805,97.8076,97.8225,32623.0
2017-09-15 10:10:00,131.16,131.4,131.04,131.26,28865.0,97.8225,98.0015,97.733,97.8971,28865.0
2017-09-15 10:20:00,131.31,131.37,131.21,131.35,14745.0,97.9344,97.9791,97.8598,97.9642,14745.0
2017-09-15 10:30:00,131.32,131.8,131.32,131.72,37163.0,97.9418,98.2998,97.9418,98.2402,37163.0
2017-09-15 10:40:00,131.71,131.81,131.58,131.72,18488.0,98.2327,98.3073,98.1357,98.2402,18488.0
2017-09-15 10:50:00,131.75,131.81,131.72,131.74,14900.0,98.2625,98.3073,98.2402,98.2551,14900.0
2017-09-15 11:00:00,131.7,131.93,131.57,131.84,22625.0,98.2252,98.3968,98.1283,98.3297,22625.0
2017-09-15 11:10:00,131.79,131.84,131.46,131.63,13701.0,98.2924,98.3297,98.0462,98.173,13701.0
2017-09-15 11:20:00,131.56,131.63,131.45,131.52,7610.0,98.1208,98.173,98.0388,98.091,7610.0
2017-09-15 11:30:00,131.55,131.55,131.46,131.49,13065.0,98.1134,98.1134,98.0462,98.0686,13065.0
2017-09-15 11:40:00,131.46,131.46,131.26,131.27,70630.0,98.0462,98.0462,97.8971,97.9045,70630.0
2017-09-15 11:50:00,131.26,131.38,131.24,131.34,21372.0,97.8971,97.9866,97.8822,97.9567,21372.0
2017-09-15 12:00:00,131.32,131.33,131.14,131.17,13968.0,97.9418,97.9493,97.8076,97.83,13968.0
2017-09-15 12:10:00,131.16,131.16,130.92,130.96,15566.0,97.8225,97.8225,97.6435,97.6733,15566.0
2017-09-15 12:20:00,130.93,131.14,130.92,131.06,14482.0,97.651,97.8076,97.6435,97.7479,14482.0
2017-09-15 12:30:00,131.05,131.15,131.01,131.15,8883.0,97.7405,97.815,97.7106,97.815,8883.0
2017-09-15 12:40:00,131.14,131.15,131.02,131.06,9266.0,97.8076,97.815,97.7181,97.7479,9266.0
2017-09-15 12:50:00,131.05,131.29,131.02,131.29,14772.0,97.7405,97.9195,97.7181,97.9195,14772.0
2017-09-15 13:00:00,131.29,131.52,131.24,131.52,11754.0,97.9195,98.091,97.8822,98.091,11754.0
2017-09-15 13:10:00,131.5,131.53,131.42,131.43,5754.0,98.0761,98.0985,98.0164,98.0239,5754.0
2017-09-15 13:20:00,131.41,131.41,131.28,131.33,8298.0,98.009,98.009,97.912,97.9493,8298.0
2017-09-15 13:30:00,131.34,131.38,131.22,131.22,6743.0,97.9567,97.9866,97.8673,97.8673,6743.0
2017-09-15 13:40:00,131.22,131.22,131.1,131.14,8657.0,97.8673,97.8673,97.7778,97.8076,8657.0
2017-09-15 13:50:00,131.14,131.19,131.11,131.16,8833.0,97.8076,97.8449,97.7852,97.8225,8833.0
2017-09-15 14:00:00,131.15,131.42,131.13,131.42,14661.0,97.815,98.0164,97.8001,98.0164,14661.0
2017-09-15 14:10:00,131.41,131.54,131.37,131.37,6257.0,98.009,98.1059,97.9791,97.9791,6257.0
2017-09-15 14:20:00,131.34,131.34,131.2,131.24,7379.0,97.9567,97.9567,97.8523,97.8822,7379.0
2017-09-15 14:30:00,131.26,131.32,131.24,131.24,7651.0,97.8971,97.9418,97.8822,97.8822,7651.0
2017-09-15 14:40:00,131.28,131.31,131.23,131.3,6949.0,97.912,97.9344,97.8747,97.9269,6949.0
2017-09-15 14:50:00,131.28,131.28,131.2,131.22,7926.0,97.912,97.912,97.8523,97.8673,7926.0
2017-09-15 15:00:00,131.23,131.37,131.2,131.36,11567.0,97.8747,97.9791,97.8523,97.9717,11567.0
2017-09-15 15:10:00,131.36,131.37,131.21,131.23,10029.0,97.9717,97.9791,97.8598,97.8747,10029.0
2017-09-15 15:20:00,131.22,131.22,131.14,131.21,16249.0,97.8673,97.8673,97.8076,97.8598,16249.0
2017-09-15 15:30:00,131.22,131.45,131.22,131.31,21446.0,97.8673,98.0388,97.8673,97.9344,21446.0
2017-09-15 15:40:00,131.32,131.34,131.21,131.27,27115.0,97.9418,97.9567,97.8598,97.9045,27115.0
2017-09-15 15:50:00,131.24,131.39,131.09,131.28,114837.0,97.8822,97.994,97.7703,97.912,114837.0
2017-09-18 09:30:00,130.86,131.72,130.36,131.54,41706.0,97.5988,98.2402,97.2258,98.1059,41706.0
2017-09-18 09:40:00,131.54,131.6,131.14,131.25,39452.0,98.1059,98.1507,97.8076,97.8896,39452.0
2017-09-18 09:50:00,131.21,131.21,130.58,130.61,18253.0,97.8598,97.8598,97.3899,97.4123,18253.0
2017-09-18 10:00:00,130.7,130.82,130.62,130.72,21020.0,97.4794,97.5689,97.4198,97.4943,21020.0
2017-09-18 10:10:00,130.79,131.22,130.75,131.11,24157.0,97.5465,97.8673,97.5167,97.7852,24157.0
2017-09-18 10:20:00,131.14,131.19,130.99,131.01,13979.0,97.8076,97.8449,97.6957,97.7106,13979.0
2017-09-18 10:30:00,131.01,131.12,130.86,130.9,13290.0,97.7106,97.7927,97.5988,97.6286,13290.0
2017-09-18 10:40:00,130.95,131.04,130.87,130.87,7680.0,97.6659,97.733,97.6062,97.6062,7680.0
2017-09-18 10:50:00,130.94,131.01,130.88,131.0,14444.0,97.6584,97.7106,97.6137,97.7032,14444.0
2017-09-18 11:00:00,131.02,131.2,130.92,131.18,8002.0,97.7181,97.8523,97.6435,97.8374,8002.0
2017-09-18 11:10:00,131.17,131.35,131.12,131.34,27609.0,97.83,97.9642,97.7927,97.9567,27609.0
2017-09-18 11:20:00,131.36,131.36,131.21,131.29,11606.0,97.9717,97.9717,97.8598,97.9195,11606.0
2017-09-18 11:30:00,131.31,131.57,131.3,131.48,12581.0,97.9344,98.1283,97.9269,98.0612,12581.0
2017-09-18 11:40:00,131.54,131.73,131.46,131.67,22853.0,98.1059,98.2476,98.0462,98.2029,22853.0
2017-09-18 11:50:00,131.65,131.77,131.63,131.71,14223.0,98.188,98.2775,98.173,98.2327,14223.0
2017-09-18 12:00:00,131.76,131.9,131.76,131.87,11176.0,98.27,98.3744,98.27,98.352,11176.0
2017-09-18 12:10:00,131.89,131.93,131.79,131.79,10332.0,98.367,98.3968,98.2924,98.2924,10332.0
2017-09-18 12:20:00,131.83,131.95,131.81,131.84,13290.0,98.3222,98.4117,98.3073,98.3297,13290.0
2017-09-18 12:30:00,131.83,131.83,131.64,131.64,6941.0,98.3222,98.3222,98.1805,98.1805,6941.0
2017-09-18 12:40:00,131.67,131.71,131.61,131.64,9016.0,98.2029,98.2327,98.1581,98.1805,9016.0
2017-09-18 12:50:00,131.65,131.68,131.58,131.63,9028.0,98.188,98.2103,98.1357,98.173,9028.0
2017-09-18 13:00:00,131.61,131.61,131.5,131.53,5327.0,98.1581,98.1581,98.0761,98.0985,5327.0
2017-09-18 13:10:00,131.5,131.54,131.42,131.48,9931.0,98.0761,98.1059,98.0164,98.0612,9931.0
2017-09-18 13:20:00,131.46,131.49,131.4,131.43,9772.0,98.0462,98.0686,98.0015,98.0239,9772.0
2017-09-18 13:30:00,131.41,131.6,131.4,131.53,16013.0,98.009,98.1507,98.0015,98.0985,16013.0
2017-09-18 13:40:00,131.53,131.61,131.46,131.51,24707.0,98.0985,98.1581,98.0462,98.0835,24707.0
2017-09-18 13:50:00,131.52,131.55,131.34,131.34,32771.0,98.091,98.1134,97.9567,97.9567,32771.0
2017-09-18 14:00:00,131.32,131.34,131.23,131.3,11961.0,97.9418,97.9567,97.8747,97.9269,11961.0
2017-09-18 14:10:00,131.29,131.55,131.27,131.39,18158.0,97.9195,98.1134,97.9045,97.994,18158.0
2017-09-18 14:20:00,131.4,131.52,131.27,131.46,15725.0,98.0015,98.091,97.9045,98.0462,15725.0
2017-09-18 14:30:00,131.46,131.57,131.37,131.37,21251.0,98.0462,98.1283,97.9791,97.9791,21251.0
2017-09-18 14:40:00,131.37,131.43,131.33,131.35,38015.0,97.9791,98.0239,97.9493,97.9642,38015.0
2017-09-18 14:50:00,131.33,131.43,131.31,131.34,15473.0,97.9493,98.0239,97.9344,97.9567,15473.0
2017-09-18 15:00:00,131.34,131.59,131.34,131.45,25814.0,97.9567,98.1432,97.9567,98.0388,25814.0
2017-09-18 15:10:00,131.45,131.5,131.34,131.36,24049.0,98.0388,98.0761,97.9567,97.9717,24049.0
2017-09-18 15:20:00,131.39,131.5,131.35,131.38,30549.0,97.994,98.0761,97.9642,97.9866,30549.0
2017-09-18 15:30:00,131.38,131.46,131.35,131.38,35629.0,97.9866,98.0462,97.9642,97.9866,35629.0
2017-09-18 15:40:00,131.39,131.41,131.31,131.37,58372.0,97.994,98.009,97.9344,97.9791,58372.0
2017-09-18 15:50:00,131.38,131.42,131.2,131.3,114182.0,97.9866,98.0164,97.8523,97.9269,114182.0
2017-09-19 09:30:00,131.51,131.81,131.27,131.81,73370.0,98.0835,98.3073,97.9045,98.3073,73370.0
2017-09-19 09:40:00,131.91,132.65,131.77,132.61,28249.0,98.3819,98.9338,98.2775,98.9039,28249.0
2017-09-19 09:50:00,132.54,132.73,132.28,132.52,19992.0,98.8517,98.9934,98.6578,98.8368,19992.0
2017-09-19 10:00:00,132.45,132.46,132.17,132.27,29250.0,98.7846,98.7921,98.5758,98.6504,29250.0
2017-09-19 10:10:00,132.26,132.85,132.26,132.55,57709.0,98.6429,99.0829,98.6429,98.8592,57709.0
2017-09-19 10:20:00,132.54,132.54,132.16,132.16,24769.0,98.8517,98.8517,98.5683,98.5683,24769.0
2017-09-19 10:30:00,132.17,132.53,132.17,132.45,27540.0,98.5758,98.8443,98.5758,98.7846,27540.0
2017-09-19 10:40:00,132.45,132.45,132.16,132.35,19943.0,98.7846,98.7846,98.5683,98.71,19943.0
2017-09-19 10:50:00,132.36,132.71,132.35,132.68,21807.0,98.7175,98.9785,98.71,98.9562,21807.0
2017-09-19 11:00:00,132.65,132.87,132.52,132.86,32391.0,98.9338,99.0979,98.8368,99.0904,32391.0
2017-09-19 11:10:00,132.87,132.9,132.59,132.61,17893.0,99.0979,99.1202,98.889,98.9039,17893.0
2017-09-19 11:20:00,132.59,132.63,132.37,132.43,13938.0,98.889,98.9189,98.725,98.7697,13938.0
2017-09-19 11:30:00,132.43,132.47,132.32,132.34,19362.0,98.7697,98.7995,98.6877,98.7026,19362.0
2017-09-19 11:40:00,132.35,132.37,132.28,132.3,13747.0,98.71,98.725,98.6578,98.6727,13747.0
2017-09-19 11:50:00,132.3,132.33,132.16,132.16,14875.0,98.6727,98.6951,98.5683,98.5683,14875.0
2017-09-19 12:00:00,132.18,132.27,132.16,132.18,11493.0,98.5832,98.6504,98.5683,98.5832,11493.0
2017-09-19 12:10:00,132.18,132.21,132.02,132.05,13104.0,98.5832,98.6056,98.4639,98.4863,13104.0
2017-09-19 12:20:00,132.04,132.23,131.99,132.22,19186.0,98.4788,98.6205,98.4415,98.6131,19186.0
2017-09-19 12:30:00,132.28,132.34,132.21,132.21,13378.0,98.6578,98.7026,98.6056,98.6056,13378.0
2017-09-19 12:40:00,132.21,132.23,132.14,132.17,17029.0,98.6056,98.6205,98.5534,98.5758,17029.0
2017-09-19 12:50:00,132.16,132.25,132.14,132.24,12730.0,98.5683,98.6355,98.5534,98.628,12730.0
2017-09-19 13:00:00,132.24,132.26,132.13,132.15,12264.0,98.628,98.6429,98.546,98.5609,12264.0
2017-09-19 13:10:00,132.13,132.15,131.96,131.97,14172.0,98.546,98.5609,98.4192,98.4266,14172.0
2017-09-19 13:20:00,131.96,131.97,131.9,131.96,16146.0,98.4192,98.4266,98.3744,98.4192,16146.0
2017-09-19 13:30:00,131.97,132.0,131.86,131.89,12796.0,98.4266,98.449,98.3446,98.367,12796.0
2017-09-19 13:40:00,131.89,131.92,131.84,131.84,15943.0,98.367,98.3893,98.3297,98.3297,15943.0
2017-09-19 13:50:00,131.83,131.91,131.83,131.91,22130.0,98.3222,98.3819,98.3222,98.3819,22130.0
2017-09-19 14:00:00,131.9,132.23,131.9,132.12,24047.0,98.3744,98.6205,98.3744,98.5385,24047.0
2017-09-19 14:10:00,132.1,132.1,131.85,132.03,32774.0,98.5236,98.5236,98.3371,98.4714,32774.0
2017-09-19 14:20:00,132.04,132.05,131.87,131.91,25280.0,98.4788,98.4863,98.352,98.3819,25280.0
2017-09-19 14:30:00,131.93,132.06,131.88,131.91,26012.0,98.3968,98.4937,98.3595,98.3819,26012.0
2017-09-19 14:40:00,131.92,131.93,131.77,131.87,39754.0,98.3893,98.3968,98.2775,98.352,39754.0
2017-09-19 14:50:00,131.86,131.86,131.76,131.79,21560.0,98.3446,98.3446,98.27,98.2924,21560.0
2017-09-19 15:00:00,131.79,131.8,131.48,131.69,90297.0,98.2924,98.2998,98.0612,98.2178,90297.0
2017-09-19 15:10:00,131.7,131.83,131.69,131.74,27519.0,98.2252,98.3222,98.2178,98.2551,27519.0
2017-09-19 15:20:00,131.73,131.77,131.6,131.6,31058.0,98.2476,98.2775,98.1507,98.1507,31058.0
2017-09-19 15:30:00,131.59,131.64,131.57,131.57,38416.0,98.1432,98.1805,98.1283,98.1283,38416.0
2017-09-19 15:40:00,131.57,131.57,131.41,131.54,57632.0,98.1283,98.1283,98.009,98.1059,57632.0
2017-09-19 15:50:00,131.55,131.84,131.55,131.81,150488.0,98.1134,98.3297,98.1134,98.3073,150488.0
2017-09-20 09:30:00,132.0,132.81,131.96,132.78,77563.0,98.449,99.0531,98.4192,99.0307,77563.0
2017-09-20 09:40:00,132.84,133.54,132.29,132.4,48677.0,99.0755,99.5976,98.6653,98.7473,48677.0
2017-09-20 09:50:00,132.4,132.74,132.25,132.29,16378.0,98.7473,99.0009,98.6355,98.6653,16378.0
2017-09-20 10:00:00,132.41,132.51,132.06,132.18,27691.0,98.7548,98.8294,98.4937,98.5832,27691.0
2017-09-20 10:10:00,132.17,132.44,132.17,132.4,11034.0,98.5758,98.7772,98.5758,98.7473,11034.0
2017-09-20 10:20:00,132.43,132.68,132.38,132.44,11478.0,98.7697,98.9562,98.7324,98.7772,11478.0
2017-09-20 10:30:00,132.5,132.62,132.47,132.49,15325.0,98.8219,98.9114,98.7995,98.8144,15325.0
2017-09-20 10:40:00,132.48,132.88,132.48,132.88,11651.0,98.807,99.1053,98.807,99.1053,11651.0
2017-09-20 10:50:00,132.86,133.03,132.76,132.94,28048.0,99.0904,99.2172,99.0158,99.1501,28048.0
2017-09-20 11:00:00,132.99,133.05,132.91,133.03,12604.0,99.1874,99.2321,99.1277,99.2172,12604.0
2017-09-20 11:10:00,133.03,133.03,132.77,132.77,12918.0,99.2172,99.2172,99.0233,99.0233,12918.0
2017-09-20 11:20:00,132.77,133.0,132.68,133.0,15556.0,99.0233,99.1948,98.9562,99.1948,15556.0
2017-09-20 11:30:00,132.94,133.09,132.91,132.95,17139.0,99.1501,99.2619,99.1277,99.1575,17139.0
2017-09-20 11:40:00,132.97,133.07,132.85,132.98,10520.0,99.1724,99.247,99.0829,99.1799,10520.0
2017-09-20 11:50:00,132.95,133.08,132.89,132.97,23061.0,99.1575,99.2545,99.1128,99.1724,23061.0
2017-09-20 12:00:00,132.99,133.0,132.89,132.99,9029.0,99.1874,99.1948,99.1128,99.1874,9029.0
2017-09-20 12:10:00,132.94,133.25,132.94,133.06,40570.0,99.1501,99.3813,99.1501,99.2396,40570.0
2017-09-20 12:20:00,133.06,133.09,133.0,133.09,11822.0,99.2396,99.2619,99.1948,99.2619,11822.0
2017-09-20 12:30:00,133.12,133.34,133.1,133.29,15131.0,99.2843,99.4484,99.2694,99.4111,15131.0
2017-09-20 12:40:00,133.3,133.33,133.13,133.13,10154.0,99.4186,99.4409,99.2918,99.2918,10154.0
2017-09-20 12:50:00,133.15,133.15,133.05,133.1,4625.0,99.3067,99.3067,99.2321,99.2694,4625.0
2017-09-20 13:00:00,133.12,133.17,133.07,133.15,12166.0,99.2843,99.3216,99.247,99.3067,12166.0
2017-09-20 13:10:00,133.18,133.18,133.12,133.14,6611.0,99.3291,99.3291,99.2843,99.2992,6611.0
2017-09-20 13:20:00,133.14,133.19,133.09,133.12,6791.0,99.2992,99.3365,99.2619,99.2843,6791.0
2017-09-20 13:30:00,133.08,133.13,132.86,132.86,69082.0,99.2545,99.2918,99.0904,99.0904,69082.0
2017-09-20 13:40:00,132.84,132.9,132.68,132.78,31544.0,99.0755,99.1202,98.9562,99.0307,31544.0
2017-09-20 13:50:00,132.82,133.0,132.75,132.91,22647.0,99.0606,99.1948,99.0084,99.1277,22647.0
2017-09-20 14:00:00,133.0,133.89,132.97,133.61,29254.0,99.1948,99.8586,99.1724,99.6498,29254.0
2017-09-20 14:10:00,133.63,133.92,133.61,133.83,35779.0,99.6647,99.881,99.6498,99.8139,35779.0
2017-09-20 14:20:00,133.83,133.89,133.61,133.68,19561.0,99.8139,99.8586,99.6498,99.702,19561.0
2017-09-20 14:30:00,133.69,134.02,133.69,133.98,25946.0,99.7094,99.9556,99.7094,99.9257,25946.0
2017-09-20 14:40:00,134.0,134.22,133.8,134.22,39452.0,99.9406,100.1047,99.7915,100.1047,39452.0
2017-09-20 14:50:00,134.24,134.24,134.02,134.02,22080.0,100.1196,100.1196,99.9556,99.9556,22080.0
2017-09-20 15:00:00,134.01,134.01,133.61,133.61,27027.0,99.9481,99.9481,99.6498,99.6498,27027.0
2017-09-20 15:10:00,133.62,133.62,133.37,133.57,30499.0,99.6572,99.6572,99.4708,99.6199,30499.0
2017-09-20 15:20:00,133.53,133.64,133.44,133.45,41170.0,99.5901,99.6721,99.523,99.5304,41170.0
2017-09-20 15:30:00,133.45,133.66,133.44,133.62,27641.0,99.5304,99.6871,99.523,99.6572,27641.0
2017-09-20 15:40:00,133.62,133.67,133.54,133.63,55279.0,99.6572,99.6945,99.5976,99.6647,55279.0
2017-09-20 15:50:00,133.64,133.92,133.64,133.77,107797.0,99.6721,99.881,99.6721,99.7691,107797.0
2017-09-21 09:30:00,133.43,133.83,133.1,133.64,28863.0,99.5155,99.8139,99.2694,99.6721,28863.0
2017-09-21 09:40:00,133.62,133.75,133.15,133.24,20352.0,99.6572,99.7542,99.3067,99.3738,20352.0
2017-09-21 09:50:00,133.26,133.44,133.11,133.44,26188.0,99.3887,99.523,99.2769,99.523,26188.0
2017-09-21 10:00:00,133.26,133.49,133.26,133.31,8314.0,99.3887,99.5603,99.3887,99.426,8314.0
2017-09-21 10:10:00,133.34,133.34,133.06,133.26,10517.0,99.4484,99.4484,99.2396,99.3887,10517.0
2017-09-21 10:20:00,133.2,133.31,133.14,133.26,4207.0,99.344,99.426,99.2992,99.3887,4207.0
2017-09-21 10:30:00,133.35,133.42,133.29,133.32,7394.0,99.4559,99.5081,99.4111,99.4335,7394.0
2017-09-21 10:40:00,133.28,133.31,133.17,133.17,5523.0,99.4037,99.426,99.3216,99.3216,5523.0
2017-09-21 10:50:00,133.17,133.43,133.08,133.43,11073.0,99.3216,99.5155,99.2545,99.5155,11073.0
2017-09-21 11:00:00,133.46,133.5,133.34,133.43,6193.0,99.5379,99.5677,99.4484,99.5155,6193.0
2017-09-21 11:10:00,133.44,133.53,133.4,133.45,3998.0,99.523,99.5901,99.4932,99.5304,3998.0
2017-09-21 11:20:00,133.47,133.58,133.39,133.53,7532.0,99.5454,99.6274,99.4857,99.5901,7532.0
2017-09-21 11:30:00,133.52,133.59,133.51,133.54,7268.0,99.5826,99.6349,99.5752,99.5976,7268.0
2017-09-21 11:40:00,133.58,133.62,133.46,133.5,8512.0,99.6274,99.6572,99.5379,99.5677,8512.0
2017-09-21 11:50:00,133.47,133.47,133.34,133.41,6637.0,99.5454,99.5454,99.4484,99.5006,6637.0
2017-09-21 12:00:00,133.4,133.5,133.38,133.47,9513.0,99.4932,99.5677,99.4782,99.5454,9513.0
2017-09-21 12:10:00,133.47,133.55,133.42,133.52,6199.0,99.5454,99.605,99.5081,99.5826,6199.0
2017-09-21 12:20:00,133.53,133.82,133.52,133.77,16280.0,99.5901,99.8064,99.5826,99.7691,16280.0
2017-09-21 12:30:00,133.73,133.73,133.58,133.63,7742.0,99.7393,99.7393,99.6274,99.6647,7742.0
2017-09-21 12:40:00,133.61,133.72,133.55,133.58,10242.0,99.6498,99.7318,99.605,99.6274,10242.0
2017-09-21 12:50:00,133.6,133.67,133.59,133.62,8722.0,99.6423,99.6945,99.6349,99.6572,8722.0
2017-09-21 13:00:00,133.65,133.68,133.62,133.66,3243.0,99.6796,99.702,99.6572,99.6871,3243.0
2017-09-21 13:10:00,133.64,133.67,133.62,133.65,2400.0,99.6721,99.6945,99.6572,99.6796,2400.0
2017-09-21 13:20:00,133.62,133.62,133.51,133.56,9486.0,99.6572,99.6572,99.5752,99.6125,9486.0
2017-09-21 13:30:00,133.56,133.69,133.53,133.59,14727.0,99.6125,99.7094,99.5901,99.6349,14727.0
2017-09-21 13:40:00,133.61,133.7,133.59,133.69,9002.0,99.6498,99.7169,99.6349,99.7094,9002.0
2017-09-21 13:50:00,133.69,133.85,133.65,133.84,10881.0,99.7094,99.8288,99.6796,99.8213,10881.0
2017-09-21 14:00:00,133.86,133.96,133.84,133.96,7479.0,99.8362,99.9108,99.8213,99.9108,7479.0
2017-09-21 14:10:00,133.94,133.97,133.86,133.94,6790.0,99.8959,99.9183,99.8362,99.8959,6790.0
2017-09-21 14:20:00,133.94,133.99,133.86,133.98,12231.0,99.8959,99.9332,99.8362,99.9257,12231.0
2017-09-21 14:30:00,133.97,134.04,133.92,133.98,12053.0,99.9183,99.9705,99.881,99.9257,12053.0
2017-09-21 14:40:00,134.01,134.03,133.97,134.03,27309.0,99.9481,99.963,99.9183,99.963,27309.0
2017-09-21 14:50:00,134.01,134.07,133.98,134.07,21442.0,99.9481,99.9929,99.9257,99.9929,21442.0
2017-09-21 15:00:00,134.07,134.16,134.04,134.13,15239.0,99.9929,100.06,99.9705,100.0376,15239.0
2017-09-21 15:10:00,134.11,134.13,133.96,133.97,21257.0,100.0227,100.0376,99.9108,99.9183,21257.0
2017-09-21 15:20:00,133.98,134.01,133.95,134.01,13653.0,99.9257,99.9481,99.9034,99.9481,13653.0
2017-09-21 15:30:00,134.0,134.01,133.95,133.97,16866.0,99.9406,99.9481,99.9034,99.9183,16866.0
2017-09-21 15:40:00,133.97,134.0,133.89,133.94,24714.0,99.9183,99.9406,99.8586,99.8959,24714.0
2017-09-21 15:50:00,133.92,133.97,133.73,133.81,59418.0,99.881,99.9183,99.7393,99.7989,59418.0
2017-09-22 09:30:00,132.93,133.63,132.86,133.58,23227.0,99.1426,99.6647,99.0904,99.6274,23227.0
2017-09-22 09:40:00,133.59,133.75,133.27,133.69,8753.0,99.6349,99.7542,99.3962,99.7094,8753.0
2017-09-22 09:50:00,133.73,133.99,133.7,133.9,6505.0,99.7393,99.9332,99.7169,99.8661,6505.0
2017-09-22 10:00:00,133.87,133.87,133.26,133.8,15585.0,99.8437,99.8437,99.3887,99.7915,15585.0
2017-09-22 10:10:00,133.75,133.99,133.75,133.91,8767.0,99.7542,99.9332,99.7542,99.8735,8767.0
2017-09-22 10:20:00,133.93,133.99,133.72,133.85,5345.0,99.8884,99.9332,99.7318,99.8288,5345.0
2017-09-22 10:30:00,133.85,134.15,133.85,134.11,9054.0,99.8288,100.0525,99.8288,100.0227,9054.0
2017-09-22 10:40:00,134.15,134.16,133.96,134.14,7482.0,100.0525,100.06,99.9108,100.0451,7482.0
2017-09-22 10:50:00,134.08,134.13,133.95,134.13,11738.0,100.0003,100.0376,99.9034,100.0376,11738.0
2017-09-22 11:00:00,134.09,134.25,134.08,134.16,5915.0,100.0078,100.1271,100.0003,100.06,5915.0
2017-09-22 11:10:00,134.16,134.17,133.9,134.0,5555.0,100.06,100.0674,99.8661,99.9406,5555.0
2017-09-22 11:20:00,133.95,133.99,133.89,133.94,4798.0,99.9034,99.9332,99.8586,99.8959,4798.0
2017-09-22 11:30:00,133.96,133.97,133.8,133.96,8950.0,99.9108,99.9183,99.7915,99.9108,8950.0
2017-09-22 11:40:00,133.92,133.99,133.91,133.99,9906.0,99.881,99.9332,99.8735,99.9332,9906.0
2017-09-22 11:50:00,133.98,134.31,133.98,134.27,4678.0,99.9257,100.1719,99.9257,100.142,4678.0
2017-09-22 12:00:00,134.31,134.31,134.21,134.23,2500.0,100.1719,100.1719,100.0973,100.1122,2500.0
2017-09-22 12:10:00,134.18,134.2,134.07,134.07,2213.0,100.0749,100.0898,99.9929,99.9929,2213.0
2017-09-22 12:20:00,134.09,134.17,134.05,134.11,4432.0,100.0078,100.0674,99.9779,100.0227,4432.0
2017-09-22 12:30:00,134.11,134.16,133.98,134.02,4470.0,100.0227,100.06,99.9257,99.9556,4470.0
2017-09-22 12:40:00,134.06,134.08,133.91,133.93,5282.0,99.9854,100.0003,99.8735,99.8884,5282.0
2017-09-22 12:50:00,133.94,134.06,133.94,134.02,4000.0,99.8959,99.9854,99.8959,99.9556,4000.0
2017-09-22 13:00:00,134.09,134.11,133.97,133.97,4313.0,100.0078,100.0227,99.9183,99.9183,4313.0
2017-09-22 13:10:00,133.95,133.95,133.82,133.86,5461.0,99.9034,99.9034,99.8064,99.8362,5461.0
2017-09-22 13:20:00,133.86,134.0,133.81,133.94,3950.0,99.8362,99.9406,99.7989,99.8959,3950.0
2017-09-22 13:30:00,133.97,134.1,133.96,134.05,3834.0,99.9183,100.0152,99.9108,99.9779,3834.0
2017-09-22 13:40:00,134.05,134.14,134.01,134.07,4032.0,99.9779,100.0451,99.9481,99.9929,4032.0
2017-09-22 13:50:00,134.06,134.11,133.89,133.89,6055.0,99.9854,100.0227,99.8586,99.8586,6055.0
2017-09-22 14:00:00,133.92,133.92,133.75,133.75,6562.0,99.881,99.881,99.7542,99.7542,6562.0
2017-09-22 14:10:00,133.75,133.85,133.73,133.81,5763.0,99.7542,99.8288,99.7393,99.7989,5763.0
2017-09-22 14:20:00,133.82,133.96,133.8,133.92,5483.0,99.8064,99.9108,99.7915,99.881,5483.0
2017-09-22 14:30:00,133.88,133.95,133.87,133.87,4500.0,99.8511,99.9034,99.8437,99.8437,4500.0
2017-09-22 14:40:00,133.86,133.91,133.82,133.85,5242.0,99.8362,99.8735,99.8064,99.8288,5242.0
2017-09-22 14:50:00,133.88,133.98,133.84,133.86,5205.0,99.8511,99.9257,99.8213,99.8362,5205.0
2017-09-22 15:00:00,133.86,133.99,133.86,133.98,6421.0,99.8362,99.9332,99.8362,99.9257,6421.0
2017-09-22 15:10:00,133.97,134.04,133.95,134.04,4510.0,99.9183,99.9705,99.9034,99.9705,4510.0
2017-09-22 15:20:00,134.05,134.05,133.95,133.98,10102.0,99.9779,99.9779,99.9034,99.9257,10102.0
2017-09-22 15:30:00,133.98,134.05,133.92,134.05,12961.0,99.9257,99.9779,99.881,99.9779,12961.0
2017-09-22 15:40:00,134.07,134.2,134.01,134.01,41759.0,99.9929,100.0898,99.9481,99.9481,41759.0
2017-09-22 15:50:00,134.02,134.36,134.01,134.1,181237.0,99.9556,100.2091,99.9481,100.0152,181237.0
2017-09-25 09:30:00,134.28,134.63,133.97,133.98,19365.0,100.1495,100.4105,99.9183,99.9257,19365.0
2017-09-25 09:40:00,133.96,134.06,133.61,133.86,12786.0,99.9108,99.9854,99.6498,99.8362,12786.0
2017-09-25 09:50:00,133.86,134.17,133.86,134.16,6799.0,99.8362,100.0674,99.8362,100.06,6799.0
2017-09-25 10:00:00,134.03,134.23,134.02,134.15,8810.0,99.963,100.1122,99.9556,100.0525,8810.0
2017-09-25 10:10:00,134.12,134.23,134.07,134.18,5134.0,100.0301,100.1122,99.9929,100.0749,5134.0
2017-09-25 10:20:00,134.19,134.23,134.11,134.15,5608.0,100.0824,100.1122,100.0227,100.0525,5608.0
2017-09-25 10:30:00,134.16,134.19,133.94,133.94,8570.0,100.06,100.0824,99.8959,99.8959,8570.0
2017-09-25 10:40:00,133.9,133.9,133.1,133.43,34538.0,99.8661,99.8661,99.2694,99.5155,34538.0
2017-09-25 10:50:00,133.38,133.38,132.96,133.15,18604.0,99.4782,99.4782,99.165,99.3067,18604.0
2017-09-25 11:00:00,133.18,133.18,132.59,132.87,11933.0,99.3291,99.3291,98.889,99.0979,11933.0
2017-09-25 11:10:00,132.92,133.08,132.78,133.04,20002.0,99.1352,99.2545,99.0307,99.2247,20002.0
2017-09-25 11:20:00,133.16,133.4,133.15,133.37,3788.0,99.3142,99.4932,99.3067,99.4708,3788.0
2017-09-25 11:30:00,133.45,133.45,133.26,133.32,5677.0,99.5304,99.5304,99.3887,99.4335,5677.0
2017-09-25 11:40:00,133.35,133.41,133.19,133.3,5886.0,99.4559,99.5006,99.3365,99.4186,5886.0
2017-09-25 11:50:00,133.27,133.39,133.19,133.25,5514.0,99.3962,99.4857,99.3365,99.3813,5514.0
2017-09-25 12:00:00,133.21,133.23,133.12,133.13,4541.0,99.3514,99.3664,99.2843,99.2918,4541.0
2017-09-25 12:10:00,133.13,133.18,133.04,133.09,9798.0,99.2918,99.3291,99.2247,99.2619,9798.0
2017-09-25 12:20:00,133.05,133.39,133.04,133.31,9354.0,99.2321,99.4857,99.2247,99.426,9354.0
2017-09-25 12:30:00,133.37,133.46,133.33,133.43,7766.0,99.4708,99.5379,99.4409,99.5155,7766.0
2017-09-25 12:40:00,133.41,133.5,133.39,133.39,4416.0,99.5006,99.5677,99.4857,99.4857,4416.0
2017-09-25 12:50:00,133.44,133.61,133.4,133.6,23972.0,99.523,99.6498,99.4932,99.6423,23972.0
2017-09-25 13:00:00,133.6,133.93,133.6,133.84,26537.0,99.6423,99.8884,99.6423,99.8213,26537.0
2017-09-25 13:10:00,133.92,133.97,133.85,133.93,9731.0,99.881,99.9183,99.8288,99.8884,9731.0
2017-09-25 13:20:00,133.94,133.96,133.87,133.9,4886.0,99.8959,99.9108,99.8437,99.8661,4886.0
2017-09-25 13:30:00,133.89,133.97,133.84,133.97,10495.0,99.8586,99.9183,99.8213,99.9183,10495.0
2017-09-25 13:40:00,133.98,134.25,133.95,134.02,30707.0,99.9257,100.1271,99.9034,99.9556,30707.0
2017-09-25 13:50:00,134.05,134.1,133.96,133.97,4139.0,99.9779,100.0152,99.9108,99.9183,4139.0
2017-09-25 14:00:00,134.01,134.04,133.94,133.94,7096.0,99.9481,99.9705,99.8959,99.8959,7096.0
2017-09-25 14:10:00,133.92,133.98,133.83,133.96,8675.0,99.881,99.9257,99.8139,99.9108,8675.0
2017-09-25 14:20:00,133.92,133.99,133.83,133.84,7450.0,99.881,99.9332,99.8139,99.8213,7450.0
2017-09-25 14:30:00,133.83,133.93,133.72,133.78,6915.0,99.8139,99.8884,99.7318,99.7766,6915.0
2017-09-25 14:40:00,133.79,133.84,133.66,133.75,8385.0,99.784,99.8213,99.6871,99.7542,8385.0
2017-09-25 14:50:00,133.73,133.98,133.73,133.98,6776.0,99.7393,99.9257,99.7393,99.9257,6776.0
2017-09-25 15:00:00,133.98,133.99,133.83,133.96,6512.0,99.9257,99.9332,99.8139,99.9108,6512.0
2017-09-25 15:10:00,133.93,134.04,133.91,134.0,5749.0,99.8884,99.9705,99.8735,99.9406,5749.0
2017-09-25 15:20:00,134.02,134.15,133.96,134.07,12529.0,99.9556,100.0525,99.9108,99.9929,12529.0
2017-09-25 15:30:00,134.05,134.27,134.05,134.22,14987.0,99.9779,100.142,99.9779,100.1047,14987.0
2017-09-25 15:40:00,134.23,134.28,134.15,134.26,18549.0,100.1122,100.1495,100.0525,100.1346,18549.0
2017-09-25 15:50:00,134.25,134.37,134.15,134.32,48587.0,100.1271,100.2166,100.0525,100.1793,48587.0
2017-09-26 09:30:00,134.21,134.38,133.69,133.9,21412.0,100.0973,100.2241,99.7094,99.8661,21412.0
2017-09-26 09:40:00,133.75,133.82,133.37,133.74,13180.0,99.7542,99.8064,99.4708,99.7467,13180.0
2017-09-26 09:50:00,133.69,134.0,133.65,133.79,7714.0,99.7094,99.9406,99.6796,99.784,7714.0
2017-09-26 10:00:00,133.88,133.88,133.56,133.58,8621.0,99.8511,99.8511,99.6125,99.6274,8621.0
2017-09-26 10:10:00,133.57,133.88,133.51,133.87,13650.0,99.6199,99.8511,99.5752,99.8437,13650.0
2017-09-26 10:20:00,133.88,133.96,133.53,133.64,7198.0,99.8511,99.9108,99.5901,99.6721,7198.0
2017-09-26 10:30:00,133.55,133.66,133.49,133.54,24663.0,99.605,99.6871,99.5603,99.5976,24663.0
2017-09-26 10:40:00,133.53,133.62,133.51,133.56,5519.0,99.5901,99.6572,99.5752,99.6125,5519.0
2017-09-26 10:50:00,133.52,133.52,133.31,133.31,12744.0,99.5826,99.5826,99.426,99.426,12744.0
2017-09-26 11:00:00,133.31,133.44,133.03,133.26,22279.0,99.426,99.523,99.2172,99.3887,22279.0
2017-09-26 11:10:00,133.23,133.37,133.15,133.32,9160.0,99.3664,99.4708,99.3067,99.4335,9160.0
2017-09-26 11:20:00,133.34,133.57,133.34,133.52,9968.0,99.4484,99.6199,99.4484,99.5826,9968.0
2017-09-26 11:30:00,133.57,133.72,133.56,133.61,5750.0,99.6199,99.7318,99.6125,99.6498,5750.0
2017-09-26 11:40:00,133.64,133.73,133.49,133.67,7846.0,99.6721,99.7393,99.5603,99.6945,7846.0
2017-09-26 11:50:00,133.65,133.67,133.29,133.32,10952.0,99.6796,99.6945,99.4111,99.4335,10952.0
2017-09-26 12:00:00,133.39,133.45,133.32,133.33,7515.0,99.4857,99.5304,99.4335,99.4409,7515.0
2017-09-26 12:10:00,133.34,133.36,133.28,133.33,5427.0,99.4484,99.4633,99.4037,99.4409,5427.0
2017-09-26 12:20:00,133.33,133.38,133.14,133.38,37255.0,99.4409,99.4782,99.2992,99.4782,37255.0
2017-09-26 12:30:00,133.34,133.47,133.23,133.43,34855.0,99.4484,99.5454,99.3664,99.5155,34855.0
2017-09-26 12:40:00,133.37,133.53,133.37,133.44,7998.0,99.4708,99.5901,99.4708,99.523,7998.0
2017-09-26 12:50:00,133.5,133.53,133.28,133.3,3135.0,99.5677,99.5901,99.4037,99.4186,3135.0
2017-09-26 13:00:00,133.3,133.33,133.26,133.27,9743.0,99.4186,99.4409,99.3887,99.3962,9743.0
2017-09-26 13:10:00,133.25,133.29,133.15,133.27,9657.0,99.3813,99.4111,99.3067,99.3962,9657.0
2017-09-26 13:20:00,133.24,133.27,132.94,132.94,8275.0,99.3738,99.3962,99.1501,99.1501,8275.0
2017-09-26 13:30:00,132.99,133.05,132.95,132.99,8731.0,99.1874,99.2321,99.1575,99.1874,8731.0
2017-09-26 13:40:00,133.01,133.03,132.86,132.92,16257.0,99.2023,99.2172,99.0904,99.1352,16257.0
2017-09-26 13:50:00,132.93,133.1,132.92,133.03,6651.0,99.1426,99.2694,99.1352,99.2172,6651.0
2017-09-26 14:00:00,133.04,133.09,132.96,132.96,10113.0,99.2247,99.2619,99.165,99.165,10113.0
2017-09-26 14:10:00,132.95,132.99,132.82,132.84,11124.0,99.1575,99.1874,99.0606,99.0755,11124.0
2017-09-26 14:20:00,132.85,132.94,132.83,132.9,10851.0,99.0829,99.1501,99.068,99.1202,10851.0
2017-09-26 14:30:00,132.9,132.98,132.85,132.96,10642.0,99.1202,99.1799,99.0829,99.165,10642.0
2017-09-26 14:40:00,132.96,132.98,132.84,132.84,20872.0,99.165,99.1799,99.0755,99.0755,20872.0
2017-09-26 14:50:00,132.84,133.09,132.84,133.03,20700.0,99.0755,99.2619,99.0755,99.2172,20700.0
2017-09-26 15:00:00,133.04,133.15,133.04,133.12,18734.0,99.2247,99.3067,99.2247,99.2843,18734.0
2017-09-26 15:10:00,133.13,133.27,133.13,133.27,13026.0,99.2918,99.3962,99.2918,99.3962,13026.0
2017-09-26 15:20:00,133.28,133.29,133.21,133.21,17258.0,99.4037,99.4111,99.3514,99.3514,17258.0
2017-09-26 15:30:00,133.21,133.31,133.21,133.28,20189.0,99.3514,99.426,99.3514,99.4037,20189.0
2017-09-26 15:40:00,133.27,133.28,133.07,133.08,32380.0,99.3962,99.4037,99.247,99.2545,32380.0
2017-09-26 15:50:00,132.98,133.13,132.91,133.1,98042.0,99.1799,99.2918,99.1277,99.2694,98042.0
2017-09-27 09:30:00,133.43,134.22,133.24,133.71,33846.0,99.5155,100.1047,99.3738,99.7244,33846.0
2017-09-27 09:40:00,133.8,134.31,133.74,133.98,17215.0,99.7915,100.1719,99.7467,99.9257,17215.0
2017-09-27 09:50:00,133.97,134.3,133.97,134.06,10171.0,99.9183,100.1644,99.9183,99.9854,10171.0
2017-09-27 10:00:00,134.11,134.43,134.02,134.32,31267.0,100.0227,100.2614,99.9556,100.1793,31267.0
2017-09-27 10:10:00,134.32,134.42,134.15,134.41,14432.0,100.1793,100.2539,100.0525,100.2464,14432.0
2017-09-27 10:20:00,134.42,134.59,134.38,134.46,14493.0,100.2539,100.3807,100.2241,100.2837,14493.0
2017-09-27 10:30:00,134.37,134.37,133.98,134.06,19062.0,100.2166,100.2166,99.9257,99.9854,19062.0
2017-09-27 10:40:00,134.12,134.24,134.05,134.07,9606.0,100.0301,100.1196,99.9779,99.9929,9606.0
2017-09-27 10:50:00,134.08,134.3,134.06,134.22,19161.0,100.0003,100.1644,99.9854,100.1047,19161.0
2017-09-27 11:00:00,134.22,134.54,134.14,134.22,24869.0,100.1047,100.3434,100.0451,100.1047,24869.0
2017-09-27 11:10:00,134.21,134.29,134.19,134.29,6922.0,100.0973,100.1569,100.0824,100.1569,6922.0
2017-09-27 11:20:00,134.28,134.28,134.0,134.11,7600.0,100.1495,100.1495,99.9406,100.0227,7600.0
2017-09-27 11:30:00,134.12,134.3,133.99,134.23,17515.0,100.0301,100.1644,99.9332,100.1122,17515.0
2017-09-27 11:40:00,134.25,134.3,134.17,134.22,19361.0,100.1271,100.1644,100.0674,100.1047,19361.0
2017-09-27 11:50:00,134.21,134.32,134.19,134.32,13569.0,100.0973,100.1793,100.0824,100.1793,13569.0
2017-09-27 12:00:00,134.3,134.5,134.26,134.29,6198.0,100.1644,100.3136,100.1346,100.1569,6198.0
2017-09-27 12:10:00,134.3,134.3,134.06,134.09,3833.0,100.1644,100.1644,99.9854,100.0078,3833.0
2017-09-27 12:20:00,134.12,134.19,134.01,134.19,10377.0,100.0301,100.0824,99.9481,100.0824,10377.0
2017-09-27 12:30:00,134.19,134.38,134.17,134.29,11974.0,100.0824,100.2241,100.0674,100.1569,11974.0
2017-09-27 12:40:00,134.29,134.35,134.26,134.26,4485.0,100.1569,100.2017,100.1346,100.1346,4485.0
2017-09-27 12:50:00,134.31,134.37,134.27,134.37,7100.0,100.1719,100.2166,100.142,100.2166,7100.0
2017-09-27 13:00:00,134.36,134.41,134.32,134.34,19637.0,100.2091,100.2464,100.1793,100.1942,19637.0
2017-09-27 13:10:00,134.37,134.43,134.32,134.42,5521.0,100.2166,100.2614,100.1793,100.2539,5521.0
2017-09-27 13:20:00,134.4,134.45,134.28,134.3,7831.0,100.239,100.2763,100.1495,100.1644,7831.0
2017-09-27 13:30:00,134.3,134.48,134.3,134.46,5869.0,100.1644,100.2986,100.1644,100.2837,5869.0
2017-09-27 13:40:00,134.45,134.56,134.35,134.4,13944.0,100.2763,100.3583,100.2017,100.239,13944.0
2017-09-27 13:50:00,134.36,134.69,134.35,134.68,13301.0,100.2091,100.4553,100.2017,100.4478,13301.0
2017-09-27 14:00:00,134.65,134.75,134.56,134.59,7581.0,100.4254,100.5,100.3583,100.3807,7581.0
2017-09-27 14:10:00,134.57,134.83,134.55,134.8,13835.0,100.3658,100.5597,100.3509,100.5373,13835.0
2017-09-27 14:20:00,134.76,134.81,134.71,134.73,11866.0,100.5075,100.5448,100.4702,100.4851,11866.0
2017-09-27 14:30:00,134.76,134.88,134.72,134.85,10088.0,100.5075,100.597,100.4776,100.5746,10088.0
2017-09-27 14:40:00,134.82,134.82,134.7,134.7,8823.0,100.5522,100.5522,100.4627,100.4627,8823.0
2017-09-27 14:50:00,134.73,134.84,134.71,134.8,9720.0,100.4851,100.5671,100.4702,100.5373,9720.0
2017-09-27 15:00:00,134.79,134.96,134.74,134.83,14910.0,100.5298,100.6566,100.4926,100.5597,14910.0
2017-09-27 15:10:00,134.84,134.98,134.79,134.91,22013.0,100.5671,100.6716,100.5298,100.6193,22013.0
2017-09-27 15:20:00,134.9,134.97,134.79,134.93,24421.0,100.6119,100.6641,100.5298,100.6343,24421.0
2017-09-27 15:30:00,134.93,134.93,134.84,134.85,22209.0,100.6343,100.6343,100.5671,100.5746,22209.0
2017-09-27 15:40:00,134.87,134.87,134.66,134.67,33517.0,100.5895,100.5895,100.4329,100.4403,33517.0
2017-09-27 15:50:00,134.64,134.66,134.47,134.54,57056.0,100.418,100.4329,100.2912,100.3434,57056.0
2017-09-28 09:30:00,134.54,134.71,134.03,134.7,22095.0,100.3434,100.4702,99.963,100.4627,22095.0
2017-09-28 09:40:00,134.66,134.99,134.37,134.41,21294.0,100.4329,100.679,100.2166,100.2464,21294.0
2017-09-28 09:50:00,134.37,134.71,134.32,134.58,8202.0,100.2166,100.4702,100.1793,100.3732,8202.0
2017-09-28 10:00:00,134.62,134.73,134.38,134.53,9948.0,100.4031,100.4851,100.2241,100.3359,9948.0
2017-09-28 10:10:00,134.44,134.46,134.23,134.26,7964.0,100.2688,100.2837,100.1122,100.1346,7964.0
2017-09-28 10:20:00,134.31,134.39,133.93,134.04,21583.0,100.1719,100.2315,99.8884,99.9705,21583.0
2017-09-28 10:30:00,134.07,134.29,134.04,134.29,11906.0,99.9929,100.1569,99.9705,100.1569,11906.0
2017-09-28 10:40:00,134.37,134.52,134.37,134.39,4508.0,100.2166,100.3285,100.2166,100.2315,4508.0
2017-09-28 10:50:00,134.38,134.53,134.31,134.38,7118.0,100.2241,100.3359,100.1719,100.2241,7118.0
2017-09-28 11:00:00,134.43,134.46,134.31,134.42,8790.0,100.2614,100.2837,100.1719,100.2539,8790.0
2017-09-28 11:10:00,134.37,134.44,134.3,134.35,32156.0,100.2166,100.2688,100.1644,100.2017,32156.0
2017-09-28 11:20:00,134.35,134.48,134.32,134.39,11897.0,100.2017,100.2986,100.1793,100.2315,11897.0
2017-09-28 11:30:00,134.39,134.42,134.35,134.41,13185.0,100.2315,100.2539,100.2017,100.2464,13185.0
2017-09-28 11:40:00,134.4,134.42,134.32,134.32,9381.0,100.239,100.2539,100.1793,100.1793,9381.0
2017-09-28 11:50:00,134.33,134.55,134.31,134.46,11501.0,100.1868,100.3509,100.1719,100.2837,11501.0
2017-09-28 12:00:00,134.45,134.55,134.35,134.46,14465.0,100.2763,100.3509,100.2017,100.2837,14465.0
2017-09-28 12:10:00,134.44,134.54,134.39,134.47,14094.0,100.2688,100.3434,100.2315,100.2912,14094.0
2017-09-28 12:20:00,134.5,134.64,134.45,134.61,13522.0,100.3136,100.418,100.2763,100.3956,13522.0
2017-09-28 12:30:00,134.6,134.81,134.58,134.79,14241.0,100.3881,100.5448,100.3732,100.5298,14241.0
2017-09-28 12:40:00,134.79,135.22,134.77,135.21,30572.0,100.5298,100.8506,100.5149,100.8431,30572.0
2017-09-28 12:50:00,135.16,135.23,135.13,135.22,6926.0,100.8058,100.858,100.7834,100.8506,6926.0
2017-09-28 13:00:00,135.24,135.45,135.21,135.45,16134.0,100.8655,101.0221,100.8431,101.0221,16134.0
2017-09-28 13:10:00,135.4,135.57,135.4,135.5,19262.0,100.9848,101.1116,100.9848,101.0594,19262.0
2017-09-28 13:20:00,135.5,135.59,135.49,135.5,10460.0,101.0594,101.1265,101.0519,101.0594,10460.0
2017-09-28 13:30:00,135.5,135.6,135.45,135.48,11097.0,101.0594,101.134,101.0221,101.0445,11097.0
2017-09-28 13:40:00,135.48,135.65,135.46,135.65,18784.0,101.0445,101.1713,101.0296,101.1713,18784.0
2017-09-28 13:50:00,135.61,135.74,135.6,135.72,22842.0,101.1414,101.2384,101.134,101.2235,22842.0
2017-09-28 14:00:00,135.72,135.86,135.68,135.84,60936.0,101.2235,101.3279,101.1936,101.313,60936.0
2017-09-28 14:10:00,135.8,136.02,135.8,135.94,16659.0,101.2831,101.4472,101.2831,101.3875,16659.0
2017-09-28 14:20:00,135.92,135.92,135.6,135.62,17997.0,101.3726,101.3726,101.134,101.1489,17997.0
2017-09-28 14:30:00,135.66,135.78,135.62,135.66,10468.0,101.1787,101.2682,101.1489,101.1787,10468.0
2017-09-28 14:40:00,135.67,135.78,135.65,135.73,21345.0,101.1862,101.2682,101.1713,101.2309,21345.0
2017-09-28 14:50:00,135.75,135.9,135.69,135.88,19678.0,101.2458,101.3577,101.2011,101.3428,19678.0
2017-09-28 15:00:00,135.89,135.9,135.78,135.87,15665.0,101.3503,101.3577,101.2682,101.3353,15665.0
2017-09-28 15:10:00,135.87,135.93,135.84,135.87,15467.0,101.3353,101.3801,101.313,101.3353,15467.0
2017-09-28 15:20:00,135.87,135.96,135.76,135.88,82347.0,101.3353,101.4025,101.2533,101.3428,82347.0
2017-09-28 15:30:00,135.9,135.96,135.8,135.92,35952.0,101.3577,101.4025,101.2831,101.3726,35952.0
2017-09-28 15:40:00,135.92,136.02,135.91,135.94,41220.0,101.3726,101.4472,101.3652,101.3875,41220.0
2017-09-28 15:50:00,135.85,135.97,135.81,135.87,202672.0,101.3204,101.4099,101.2906,101.3353,202672.0
2017-09-29 09:30:00,135.87,136.12,135.32,135.86,28689.0,101.3353,101.5218,100.9251,101.3279,28689.0
2017-09-29 09:40:00,135.81,135.81,135.38,135.41,9500.0,101.2906,101.2906,100.9699,100.9923,9500.0
2017-09-29 09:50:00,135.36,135.79,135.22,135.65,29697.0,100.955,101.2757,100.8506,101.1713,29697.0
2017-09-29 10:00:00,135.72,135.98,135.59,135.98,11646.0,101.2235,101.4174,101.1265,101.4174,11646.0
2017-09-29 10:10:00,136.0,136.16,135.86,135.93,13299.0,101.4323,101.5516,101.3279,101.3801,13299.0
2017-09-29 10:20:00,135.91,135.92,135.82,135.89,3902.0,101.3652,101.3726,101.298,101.3503,3902.0
2017-09-29 10:30:00,135.91,136.07,135.81,135.81,8160.0,101.3652,101.4845,101.2906,101.2906,8160.0
2017-09-29 10:40:00,135.84,135.88,135.7,135.75,7955.0,101.313,101.3428,101.2085,101.2458,7955.0
2017-09-29 10:50:00,135.76,136.14,135.7,136.03,26911.0,101.2533,101.5367,101.2085,101.4547,26911.0
2017-09-29 11:00:00,136.04,136.22,136.04,136.14,12835.0,101.4621,101.5964,101.4621,101.5367,12835.0
2017-09-29 11:10:00,136.18,136.26,136.1,136.14,30654.0,101.5665,101.6262,101.5069,101.5367,30654.0
2017-09-29 11:20:00,136.14,136.21,136.03,136.03,18859.0,101.5367,101.5889,101.4547,101.4547,18859.0
2017-09-29 11:30:00,136.08,136.08,135.88,135.95,3700.0,101.492,101.492,101.3428,101.395,3700.0
2017-09-29 11:40:00,135.99,136.02,135.89,135.98,1916.0,101.4248,101.4472,101.3503,101.4174,1916.0
2017-09-29 11:50:00,135.94,135.96,135.85,135.87,8055.0,101.3875,101.4025,101.3204,101.3353,8055.0
2017-09-29 12:00:00,135.85,135.85,135.58,135.63,9347.0,101.3204,101.3204,101.1191,101.1563,9347.0
2017-09-29 12:10:00,135.58,135.65,135.52,135.58,10400.0,101.1191,101.1713,101.0743,101.1191,10400.0
2017-09-29 12:20:00,135.58,135.64,135.49,135.64,9990.0,101.1191,101.1638,101.0519,101.1638,9990.0
2017-09-29 12:30:00,135.61,135.61,135.48,135.52,6542.0,101.1414,101.1414,101.0445,101.0743,6542.0
2017-09-29 12:40:00,135.51,135.6,135.37,135.4,6360.0,101.0668,101.134,100.9624,100.9848,6360.0
2017-09-29 12:50:00,135.39,135.44,135.3,135.36,9794.0,100.9773,101.0146,100.9102,100.955,9794.0
2017-09-29 13:00:00,135.35,135.53,135.28,135.35,10450.0,100.9475,101.0818,100.8953,100.9475,10450.0
2017-09-29 13:10:00,135.33,135.36,135.17,135.36,8861.0,100.9326,100.955,100.8133,100.955,8861.0
2017-09-29 13:20:00,135.3,135.33,135.19,135.24,7026.0,100.9102,100.9326,100.8282,100.8655,7026.0
2017-09-29 13:30:00,135.27,135.42,135.23,135.42,10255.0,100.8878,100.9997,100.858,100.9997,10255.0
2017-09-29 13:40:00,135.43,135.56,135.41,135.56,15412.0,101.0072,101.1041,100.9923,101.1041,15412.0
2017-09-29 13:50:00,135.52,135.59,135.49,135.55,8821.0,101.0743,101.1265,101.0519,101.0967,8821.0
2017-09-29 14:00:00,135.56,135.57,135.4,135.42,11168.0,101.1041,101.1116,100.9848,100.9997,11168.0
2017-09-29 14:10:00,135.42,135.57,135.38,135.55,18681.0,100.9997,101.1116,100.9699,101.0967,18681.0
2017-09-29 14:20:00,135.55,135.6,135.55,135.6,12212.0,101.0967,101.134,101.0967,101.134,12212.0
2017-09-29 14:30:00,135.59,135.62,135.55,135.59,7568.0,101.1265,101.1489,101.0967,101.1265,7568.0
2017-09-29 14:40:00,135.6,135.62,135.53,135.6,10388.0,101.134,101.1489,101.0818,101.134,10388.0
2017-09-29 14:50:00,135.6,135.73,135.6,135.7,10000.0,101.134,101.2309,101.134,101.2085,10000.0
2017-09-29 15:00:00,135.69,135.73,135.67,135.68,12746.0,101.2011,101.2309,101.1862,101.1936,12746.0
2017-09-29 15:10:00,135.67,135.73,135.66,135.67,15091.0,101.1862,101.2309,101.1787,101.1862,15091.0
2017-09-29 15:20:00,135.7,135.71,135.62,135.62,19120.0,101.2085,101.216,101.1489,101.1489,19120.0
2017-09-29 15:30:00,135.62,135.62,135.48,135.5,28213.0,101.1489,101.1489,101.0445,101.0594,28213.0
2017-09-29 15:40:00,135.51,135.68,135.48,135.66,55151.0,101.0668,101.1936,101.0445,101.1787,55151.0
2017-09-29 15:50:00,135.67,135.78,135.6,135.69,130330.0,101.1862,101.2682,101.134,101.2011,130330.0
2017-10-02 09:30:00,135.73,135.99,135.25,135.55,36412.0,101.2309,101.4248,100.8729,101.0967,36412.0
2017-10-02 09:40:00,135.51,135.58,135.39,135.47,18868.0,101.0668,101.1191,100.9773,101.037,18868.0
2017-10-02 09:50:00,135.49,135.69,135.3,135.3,22212.0,101.0519,101.2011,100.9102,100.9102,22212.0
2017-10-02 10:00:00,135.34,135.65,135.3,135.61,31988.0,100.9401,101.1713,100.9102,101.1414,31988.0
2017-10-02 10:10:00,135.6,135.82,135.55,135.73,8412.0,101.134,101.298,101.0967,101.2309,8412.0
2017-10-02 10:20:00,135.72,135.96,135.61,135.84,19671.0,101.2235,101.4025,101.1414,101.313,19671.0
2017-10-02 10:30:00,135.84,135.99,135.69,135.99,8216.0,101.313,101.4248,101.2011,101.4248,8216.0
2017-10-02 10:40:00,135.96,135.96,135.75,135.79,5132.0,101.4025,101.4025,101.2458,101.2757,5132.0
2017-10-02 10:50:00,135.83,135.94,135.79,135.84,5289.0,101.3055,101.3875,101.2757,101.313,5289.0
2017-10-02 11:00:00,135.87,136.03,135.87,135.96,10758.0,101.3353,101.4547,101.3353,101.4025,10758.0
2017-10-02 11:10:00,135.96,136.02,135.78,135.87,6467.0,101.4025,101.4472,101.2682,101.3353,6467.0
2017-10-02 11:20:00,135.87,135.95,135.8,135.94,8351.0,101.3353,101.395,101.2831,101.3875,8351.0
2017-10-02 11:30:00,135.93,136.06,135.92,136.03,6228.0,101.3801,101.477,101.3726,101.4547,6228.0
2017-10-02 11:40:00,136.03,136.28,136.02,136.19,11976.0,101.4547,101.6411,101.4472,101.574,11976.0
2017-10-02 11:50:00,136.23,136.4,136.15,136.33,10502.0,101.6038,101.7306,101.5442,101.6784,10502.0
2017-10-02 12:00:00,136.34,136.38,136.05,136.09,29367.0,101.6859,101.7157,101.4696,101.4994,29367.0
2017-10-02 12:10:00,136.06,136.07,135.87,135.93,6283.0,101.477,101.4845,101.3353,101.3801,6283.0
2017-10-02 12:20:00,135.95,136.13,135.92,135.98,11777.0,101.395,101.5293,101.3726,101.4174,11777.0
2017-10-02 12:30:00,136.02,136.14,135.99,136.09,6254.0,101.4472,101.5367,101.4248,101.4994,6254.0
2017-10-02 12:40:00,136.08,136.14,136.06,136.06,2132.0,101.492,101.5367,101.477,101.477,2132.0
2017-10-02 12:50:00,136.07,136.09,135.98,136.01,2525.0,101.4845,101.4994,101.4174,101.4398,2525.0
2017-10-02 13:00:00,135.98,136.11,135.98,136.08,2656.0,101.4174,101.5143,101.4174,101.492,2656.0
2017-10-02 13:10:00,136.03,136.29,136.03,136.19,7070.0,101.4547,101.6486,101.4547,101.574,7070.0
2017-10-02 13:20:00,136.22,136.32,136.18,136.26,12251.0,101.5964,101.671,101.5665,101.6262,12251.0
2017-10-02 13:30:00,136.27,136.34,136.18,136.21,9396.0,101.6337,101.6859,101.5665,101.5889,9396.0
2017-10-02 13:40:00,136.2,136.24,136.16,136.23,7991.0,101.5815,101.6113,101.5516,101.6038,7991.0
2017-10-02 13:50:00,136.23,136.34,136.2,136.33,9321.0,101.6038,101.6859,101.5815,101.6784,9321.0
2017-10-02 14:00:00,136.3,136.31,136.26,136.29,3150.0,101.656,101.6635,101.6262,101.6486,3150.0
2017-10-02 14:10:00,136.29,136.34,136.24,136.33,5759.0,101.6486,101.6859,101.6113,101.6784,5759.0
2017-10-02 14:20:00,136.31,136.38,136.23,136.37,5340.0,101.6635,101.7157,101.6038,101.7083,5340.0
2017-10-02 14:30:00,136.36,136.43,136.34,136.4,8494.0,101.7008,101.753,101.6859,101.7306,8494.0
2017-10-02 14:40:00,136.39,136.47,136.38,136.4,6904.0,101.7232,101.7828,101.7157,101.7306,6904.0
2017-10-02 14:50:00,136.45,136.52,136.31,136.32,10167.0,101.7679,101.8201,101.6635,101.671,10167.0
2017-10-02 15:00:00,136.32,136.32,136.16,136.22,21163.0,101.671,101.671,101.5516,101.5964,21163.0
2017-10-02 15:10:00,136.22,136.32,136.21,136.32,12672.0,101.5964,101.671,101.5889,101.671,12672.0
2017-10-02 15:20:00,136.32,136.33,136.24,136.26,8819.0,101.671,101.6784,101.6113,101.6262,8819.0
2017-10-02 15:30:00,136.26,136.31,136.24,136.31,9493.0,101.6262,101.6635,101.6113,101.6635,9493.0
2017-10-02 15:40:00,136.3,136.39,136.23,136.37,24683.0,101.656,101.7232,101.6038,101.7083,24683.0
2017-10-02 15:50:00,136.35,136.45,136.17,136.42,75768.0,101.6933,101.7679,101.5591,101.7455,75768.0
2017-10-03 09:30:00,136.37,136.37,134.79,135.5,66873.0,101.7083,101.7083,100.5298,101.0594,66873.0
2017-10-03 09:40:00,135.5,135.79,135.34,135.79,174162.0,101.0594,101.2757,100.9401,101.2757,174162.0
2017-10-03 09:50:00,135.8,135.85,135.42,135.73,31881.0,101.2831,101.3204,100.9997,101.2309,31881.0
2017-10-03 10:00:00,135.67,135.97,135.66,135.85,23371.0,101.1862,101.4099,101.1787,101.3204,23371.0
2017-10-03 10:10:00,135.85,135.99,135.71,135.79,11939.0,101.3204,101.4248,101.216,101.2757,11939.0
2017-10-03 10:20:00,135.81,135.92,135.72,135.76,47887.0,101.2906,101.3726,101.2235,101.2533,47887.0
2017-10-03 10:30:00,135.78,136.29,135.77,136.2,9382.0,101.2682,101.6486,101.2608,101.5815,9382.0
2017-10-03 10:40:00,136.17,136.51,136.14,136.45,13231.0,101.5591,101.8127,101.5367,101.7679,13231.0
2017-10-03 10:50:00,136.42,136.73,136.35,136.69,11448.0,101.7455,101.9768,101.6933,101.9469,11448.0
2017-10-03 11:00:00,136.68,136.96,136.68,136.84,11714.0,101.9395,102.1483,101.9395,102.0588,11714.0
2017-10-03 11:10:00,136.86,136.91,136.8,136.87,13193.0,102.0737,102.111,102.029,102.0812,13193.0
2017-10-03 11:20:00,136.89,136.99,136.84,136.93,35161.0,102.0961,102.1707,102.0588,102.1259,35161.0
2017-10-03 11:30:00,136.92,136.93,136.78,136.86,38244.0,102.1185,102.1259,102.014,102.0737,38244.0
2017-10-03 11:40:00,136.84,136.9,136.8,136.88,26197.0,102.0588,102.1035,102.029,102.0886,26197.0
2017-10-03 11:50:00,136.85,136.95,136.85,136.92,6246.0,102.0662,102.1408,102.0662,102.1185,6246.0
2017-10-03 12:00:00,136.91,136.91,136.81,136.87,9562.0,102.111,102.111,102.0364,102.0812,9562.0
2017-10-03 12:10:00,136.87,136.89,136.83,136.89,5317.0,102.0812,102.0961,102.0513,102.0961,5317.0
2017-10-03 12:20:00,136.88,136.9,136.83,136.85,19027.0,102.0886,102.1035,102.0513,102.0662,19027.0
2017-10-03 12:30:00,136.83,136.86,136.71,136.83,110141.0,102.0513,102.0737,101.9618,102.0513,110141.0
2017-10-03 12:40:00,136.86,136.92,136.83,136.9,13383.0,102.0737,102.1185,102.0513,102.1035,13383.0
2017-10-03 12:50:00,136.9,136.91,136.85,136.91,12066.0,102.1035,102.111,102.0662,102.111,12066.0
2017-10-03 13:00:00,136.91,136.92,136.87,136.87,3032.0,102.111,102.1185,102.0812,102.0812,3032.0
2017-10-03 13:10:00,136.92,136.93,136.87,136.87,3774.0,102.1185,102.1259,102.0812,102.0812,3774.0
2017-10-03 13:20:00,136.86,136.96,136.86,136.94,7103.0,102.0737,102.1483,102.0737,102.1334,7103.0
2017-10-03 13:30:00,136.9,136.95,136.9,136.9,3140.0,102.1035,102.1408,102.1035,102.1035,3140.0
2017-10-03 13:40:00,136.93,137.01,136.92,137.0,5730.0,102.1259,102.1856,102.1185,102.1781,5730.0
2017-10-03 13:50:00,137.0,137.0,136.96,136.96,7624.0,102.1781,102.1781,102.1483,102.1483,7624.0
2017-10-03 14:00:00,136.97,136.99,136.89,136.91,13559.0,102.1557,102.1707,102.0961,102.111,13559.0
2017-10-03 14:10:00,136.91,136.99,136.88,136.9,38872.0,102.111,102.1707,102.0886,102.1035,38872.0
2017-10-03 14:20:00,136.94,137.1,136.92,137.01,7269.0,102.1334,102.2527,102.1185,102.1856,7269.0
2017-10-03 14:30:00,137.01,137.18,137.0,137.15,9209.0,102.1856,102.3124,102.1781,102.29,9209.0
2017-10-03 14:40:00,137.13,137.14,137.0,137.0,6699.0,102.2751,102.2825,102.1781,102.1781,6699.0
2017-10-03 14:50:00,137.05,137.14,137.01,137.14,8987.0,102.2154,102.2825,102.1856,102.2825,8987.0
2017-10-03 15:00:00,137.16,137.24,137.08,137.18,9349.0,102.2975,102.3571,102.2378,102.3124,9349.0
2017-10-03 15:10:00,137.18,137.25,137.15,137.18,11311.0,102.3124,102.3646,102.29,102.3124,11311.0
2017-10-03 15:20:00,137.19,137.27,137.13,137.21,21603.0,102.3198,102.3795,102.2751,102.3347,21603.0
2017-10-03 15:30:00,137.22,137.39,137.21,137.37,22385.0,102.3422,102.469,102.3347,102.4541,22385.0
2017-10-03 15:40:00,137.38,137.38,137.32,137.34,36081.0,102.4615,102.4615,102.4168,102.4317,36081.0
2017-10-03 15:50:00,137.35,137.45,137.32,137.32,77591.0,102.4392,102.5137,102.4168,102.4168,77591.0
2017-10-04 09:30:00,137.02,137.29,136.5,136.89,25191.0,102.193,102.3944,101.8052,102.0961,25191.0
2017-10-04 09:40:00,136.94,136.95,136.52,136.72,14455.0,102.1334,102.1408,101.8201,101.9693,14455.0
2017-10-04 09:50:00,136.7,136.7,136.39,136.6,15549.0,101.9544,101.9544,101.7232,101.8798,15549.0
2017-10-04 10:00:00,136.67,136.8,136.51,136.57,13954.0,101.932,102.029,101.8127,101.8574,13954.0
2017-10-04 10:10:00,136.47,136.68,136.41,136.67,7690.0,101.7828,101.9395,101.7381,101.932,7690.0
2017-10-04 10:20:00,136.67,136.8,136.64,136.66,8582.0,101.932,102.029,101.9096,101.9245,8582.0
2017-10-04 10:30:00,136.66,136.69,136.6,136.69,12241.0,101.9245,101.9469,101.8798,101.9469,12241.0
2017-10-04 10:40:00,136.66,136.72,136.64,136.67,16555.0,101.9245,101.9693,101.9096,101.932,16555.0
2017-10-04 10:50:00,136.68,136.71,136.5,136.62,22732.0,101.9395,101.9618,101.8052,101.8947,22732.0
2017-10-04 11:00:00,136.62,136.73,136.62,136.66,11326.0,101.8947,101.9768,101.8947,101.9245,11326.0
2017-10-04 11:10:00,136.66,136.71,136.6,136.71,19394.0,101.9245,101.9618,101.8798,101.9618,19394.0
2017-10-04 11:20:00,136.72,136.78,136.66,136.76,6318.0,101.9693,102.014,101.9245,101.9991,6318.0
2017-10-04 11:30:00,136.77,136.79,136.66,136.71,19644.0,102.0066,102.0215,101.9245,101.9618,19644.0
2017-10-04 11:40:00,136.68,136.73,136.66,136.68,5736.0,101.9395,101.9768,101.9245,101.9395,5736.0
2017-10-04 11:50:00,136.7,136.8,136.66,136.66,5493.0,101.9544,102.029,101.9245,101.9245,5493.0
2017-10-04 12:00:00,136.74,136.82,136.68,136.78,5159.0,101.9842,102.0439,101.9395,102.014,5159.0
2017-10-04 12:10:00,136.77,136.87,136.69,136.75,15153.0,102.0066,102.0812,101.9469,101.9917,15153.0
2017-10-04 12:20:00,136.71,136.78,136.67,136.74,5481.0,101.9618,102.014,101.932,101.9842,5481.0
2017-10-04 12:30:00,136.74,136.78,136.7,136.74,3940.0,101.9842,102.014,101.9544,101.9842,3940.0
2017-10-04 12:40:00,136.74,136.76,136.66,136.76,5876.0,101.9842,101.9991,101.9245,101.9991,5876.0
2017-10-04 12:50:00,136.74,136.78,136.68,136.7,7534.0,101.9842,102.014,101.9395,101.9544,7534.0
2017-10-04 13:00:00,136.71,136.94,136.7,136.92,10030.0,101.9618,102.1334,101.9544,102.1185,10030.0
2017-10-04 13:10:00,136.93,137.2,136.9,137.15,21400.0,102.1259,102.3273,102.1035,102.29,21400.0
2017-10-04 13:20:00,137.15,137.24,137.07,137.19,8404.0,102.29,102.3571,102.2303,102.3198,8404.0
2017-10-04 13:30:00,137.19,137.21,137.02,137.03,28857.0,102.3198,102.3347,102.193,102.2005,28857.0
2017-10-04 13:40:00,137.02,137.02,136.78,136.81,11715.0,102.193,102.193,102.014,102.0364,11715.0
2017-10-04 13:50:00,136.81,137.02,136.77,136.97,12009.0,102.0364,102.193,102.0066,102.1557,12009.0
2017-10-04 14:00:00,136.98,137.0,136.91,136.94,59402.0,102.1632,102.1781,102.111,102.1334,59402.0
2017-10-04 14:10:00,136.95,136.95,136.79,136.8,11676.0,102.1408,102.1408,102.0215,102.029,11676.0
2017-10-04 14:20:00,136.8,136.89,136.73,136.89,14607.0,102.029,102.0961,101.9768,102.0961,14607.0
2017-10-04 14:30:00,136.9,136.96,136.81,136.81,140392.0,102.1035,102.1483,102.0364,102.0364,140392.0
2017-10-04 14:40:00,136.82,136.89,136.75,136.89,11784.0,102.0439,102.0961,101.9917,102.0961,11784.0
2017-10-04 14:50:00,136.86,136.94,136.85,136.85,11759.0,102.0737,102.1334,102.0662,102.0662,11759.0
2017-10-04 15:00:00,136.86,136.92,136.85,136.89,10889.0,102.0737,102.1185,102.0662,102.0961,10889.0
2017-10-04 15:10:00,136.9,137.0,136.87,137.0,8084.0,102.1035,102.1781,102.0812,102.1781,8084.0
2017-10-04 15:20:00,136.98,136.98,136.9,136.91,6917.0,102.1632,102.1632,102.1035,102.111,6917.0
2017-10-04 15:30:00,136.88,136.89,136.76,136.76,18605.0,102.0886,102.0961,101.9991,101.9991,18605.0
2017-10-04 15:40:00,136.77,136.77,136.59,136.62,30774.0,102.0066,102.0066,101.8723,101.8947,30774.0
2017-10-04 15:50:00,136.62,136.9,136.61,136.86,74106.0,101.8947,102.1035,101.8873,102.0737,74106.0
2017-10-05 09:30:00,137.24,137.28,136.24,137.12,68819.0,102.3571,102.387,101.6113,102.2676,68819.0
2017-10-05 09:40:00,137.15,137.57,137.14,137.2,15185.0,102.29,102.6032,102.2825,102.3273,15185.0
2017-10-05 09:50:00,137.14,137.35,136.93,137.09,13307.0,102.2825,102.4392,102.1259,102.2452,13307.0
2017-10-05 10:00:00,137.14,137.19,136.84,136.84,8494.0,102.2825,102.3198,102.0588,102.0588,8494.0
2017-10-05 10:10:00,136.84,136.97,136.73,136.78,18591.0,102.0588,102.1557,101.9768,102.014,18591.0
2017-10-05 10:20:00,136.77,136.9,136.62,136.83,77482.0,102.0066,102.1035,101.8947,102.0513,77482.0
2017-10-05 10:30:00,136.78,137.22,136.77,137.22,9956.0,102.014,102.3422,102.0066,102.3422,9956.0
2017-10-05 10:40:00,137.23,137.28,136.99,136.99,9011.0,102.3497,102.387,102.1707,102.1707,9011.0
2017-10-05 10:50:00,137.05,137.25,136.99,137.25,6485.0,102.2154,102.3646,102.1707,102.3646,6485.0
2017-10-05 11:00:00,137.21,137.25,137.16,137.2,8638.0,102.3347,102.3646,102.2975,102.3273,8638.0
2017-10-05 11:10:00,137.22,137.26,137.1,137.16,3916.0,102.3422,102.372,102.2527,102.2975,3916.0
2017-10-05 11:20:00,137.14,137.65,137.13,137.59,20910.0,102.2825,102.6629,102.2751,102.6182,20910.0
2017-10-05 11:30:00,137.5,137.55,137.39,137.49,7584.0,102.551,102.5883,102.469,102.5436,7584.0
2017-10-05 11:40:00,137.5,137.66,137.42,137.6,27000.0,102.551,102.6704,102.4914,102.6256,27000.0
2017-10-05 11:50:00,137.62,137.89,137.58,137.89,9954.0,102.6405,102.8419,102.6107,102.8419,9954.0
2017-10-05 12:00:00,137.83,138.08,137.83,138.08,15297.0,102.7972,102.9836,102.7972,102.9836,15297.0
2017-10-05 12:10:00,138.04,138.12,138.0,138.12,11430.0,102.9538,103.0134,102.9239,103.0134,11430.0
2017-10-05 12:20:00,138.08,138.09,137.94,138.0,8600.0,102.9836,102.9911,102.8792,102.9239,8600.0
2017-10-05 12:30:00,137.98,138.08,137.97,137.98,9425.0,102.909,102.9836,102.9016,102.909,9425.0
2017-10-05 12:40:00,137.97,138.3,137.97,138.24,24214.0,102.9016,103.1477,102.9016,103.1029,24214.0
2017-10-05 12:50:00,138.23,138.34,138.16,138.17,9138.0,103.0955,103.1775,103.0433,103.0507,9138.0
2017-10-05 13:00:00,138.17,138.26,138.11,138.16,11571.0,103.0507,103.1179,103.006,103.0433,11571.0
2017-10-05 13:10:00,138.12,138.28,138.06,138.28,5846.0,103.0134,103.1328,102.9687,103.1328,5846.0
2017-10-05 13:20:00,138.25,138.32,138.18,138.18,7384.0,103.1104,103.1626,103.0582,103.0582,7384.0
2017-10-05 13:30:00,138.17,138.33,137.98,138.14,21277.0,103.0507,103.1701,102.909,103.0284,21277.0
2017-10-05 13:40:00,138.12,138.22,138.06,138.06,4957.0,103.0134,103.088,102.9687,102.9687,4957.0
2017-10-05 13:50:00,138.07,138.1,137.98,138.06,15699.0,102.9762,102.9985,102.909,102.9687,15699.0
2017-10-05 14:00:00,138.04,138.1,138.03,138.08,6736.0,102.9538,102.9985,102.9463,102.9836,6736.0
2017-10-05 14:10:00,138.08,138.19,138.03,138.03,14948.0,102.9836,103.0657,102.9463,102.9463,14948.0
2017-10-05 14:20:00,138.02,138.07,137.97,138.0,7725.0,102.9389,102.9762,102.9016,102.9239,7725.0
2017-10-05 14:30:00,138.01,138.05,137.96,138.01,8870.0,102.9314,102.9612,102.8941,102.9314,8870.0
2017-10-05 14:40:00,138.0,138.02,137.88,137.92,9145.0,102.9239,102.9389,102.8344,102.8643,9145.0
2017-10-05 14:50:00,137.94,137.99,137.83,137.94,9908.0,102.8792,102.9165,102.7972,102.8792,9908.0
2017-10-05 15:00:00,137.94,138.12,137.94,137.98,14557.0,102.8792,103.0134,102.8792,102.909,14557.0
2017-10-05 15:10:00,137.97,138.08,137.94,137.97,12805.0,102.9016,102.9836,102.8792,102.9016,12805.0
2017-10-05 15:20:00,137.95,138.04,137.92,138.0,19931.0,102.8867,102.9538,102.8643,102.9239,19931.0
2017-10-05 15:30:00,138.0,138.01,137.93,137.94,20707.0,102.9239,102.9314,102.8717,102.8792,20707.0
2017-10-05 15:40:00,137.94,137.96,137.87,137.95,33077.0,102.8792,102.8941,102.827,102.8867,33077.0
2017-10-05 15:50:00,137.95,138.08,137.94,138.01,60347.0,102.8867,102.9836,102.8792,102.9314,60347.0
2017-10-06 09:30:00,138.13,138.39,138.06,138.21,31216.0,103.0209,103.2148,102.9687,103.0806,31216.0
2017-10-06 09:40:00,138.25,138.25,137.47,137.61,50948.0,103.1104,103.1104,102.5287,102.6331,50948.0
2017-10-06 09:50:00,137.6,137.7,137.58,137.62,32291.0,102.6256,102.7002,102.6107,102.6405,32291.0
2017-10-06 10:00:00,137.65,137.72,137.3,137.42,46922.0,102.6629,102.7151,102.4019,102.4914,46922.0
2017-10-06 10:10:00,137.43,137.48,137.29,137.38,44311.0,102.4988,102.5361,102.3944,102.4615,44311.0
2017-10-06 10:20:00,137.37,137.55,137.29,137.5,30572.0,102.4541,102.5883,102.3944,102.551,30572.0
2017-10-06 10:30:00,137.48,137.6,137.47,137.57,19879.0,102.5361,102.6256,102.5287,102.6032,19879.0
2017-10-06 10:40:00,137.57,137.64,137.46,137.46,16496.0,102.6032,102.6555,102.5212,102.5212,16496.0
2017-10-06 10:50:00,137.46,137.49,137.35,137.35,38472.0,102.5212,102.5436,102.4392,102.4392,38472.0
2017-10-06 11:00:00,137.38,137.39,137.11,137.19,23198.0,102.4615,102.469,102.2602,102.3198,23198.0
2017-10-06 11:10:00,137.17,137.23,136.78,136.78,22609.0,102.3049,102.3497,102.014,102.014,22609.0
2017-10-06 11:20:00,136.78,136.99,136.77,136.93,29210.0,102.014,102.1707,102.0066,102.1259,29210.0
2017-10-06 11:30:00,136.99,137.08,136.94,136.97,13289.0,102.1707,102.2378,102.1334,102.1557,13289.0
2017-10-06 11:40:00,136.97,136.97,136.41,136.43,19828.0,102.1557,102.1557,101.7381,101.753,19828.0
2017-10-06 11:50:00,136.4,136.42,136.1,136.11,17203.0,101.7306,101.7455,101.5069,101.5143,17203.0
2017-10-06 12:00:00,136.15,136.31,136.13,136.24,11017.0,101.5442,101.6635,101.5293,101.6113,11017.0
2017-10-06 12:10:00,136.25,136.25,136.01,136.03,10332.0,101.6188,101.6188,101.4398,101.4547,10332.0
2017-10-06 12:20:00,136.06,136.07,135.73,135.79,20425.0,101.477,101.4845,101.2309,101.2757,20425.0
2017-10-06 12:30:00,135.81,136.44,135.77,136.3,43053.0,101.2906,101.7605,101.2608,101.656,43053.0
2017-10-06 12:40:00,136.3,136.31,135.98,136.04,13966.0,101.656,101.6635,101.4174,101.4621,13966.0
2017-10-06 12:50:00,136.03,136.33,136.0,136.06,44424.0,101.4547,101.6784,101.4323,101.477,44424.0
2017-10-06 13:00:00,136.08,136.19,135.95,135.95,30901.0,101.492,101.574,101.395,101.395,30901.0
2017-10-06 13:10:00,135.95,136.06,135.8,136.06,21280.0,101.395,101.477,101.2831,101.477,21280.0
2017-10-06 13:20:00,136.03,136.41,135.93,136.41,17392.0,101.4547,101.7381,101.3801,101.7381,17392.0
2017-10-06 13:30:00,136.37,136.41,136.2,136.2,18289.0,101.7083,101.7381,101.5815,101.5815,18289.0
2017-10-06 13:40:00,136.2,136.33,136.2,136.31,21952.0,101.5815,101.6784,101.5815,101.6635,21952.0
2017-10-06 13:50:00,136.3,136.32,136.22,136.29,10423.0,101.656,101.671,101.5964,101.6486,10423.0
2017-10-06 14:00:00,136.28,136.51,136.21,136.42,23379.0,101.6411,101.8127,101.5889,101.7455,23379.0
2017-10-06 14:10:00,136.39,136.87,136.37,136.76,31700.0,101.7232,102.0812,101.7083,101.9991,31700.0
2017-10-06 14:20:00,136.78,136.8,136.56,136.59,13895.0,102.014,102.029,101.85,101.8723,13895.0
2017-10-06 14:30:00,136.59,136.89,136.58,136.84,15415.0,101.8723,102.0961,101.8649,102.0588,15415.0
2017-10-06 14:40:00,136.81,136.82,136.61,136.79,20303.0,102.0364,102.0439,101.8873,102.0215,20303.0
2017-10-06 14:50:00,136.73,136.81,136.72,136.75,8975.0,101.9768,102.0364,101.9693,101.9917,8975.0
2017-10-06 15:00:00,136.73,136.83,136.65,136.81,15852.0,101.9768,102.0513,101.9171,102.0364,15852.0
2017-10-06 15:10:00,136.78,136.97,136.74,136.95,14209.0,102.014,102.1557,101.9842,102.1408,14209.0
2017-10-06 15:20:00,136.94,137.05,136.9,137.04,37027.0,102.1334,102.2154,102.1035,102.208,37027.0
2017-10-06 15:30:00,137.04,137.07,137.0,137.06,37581.0,102.208,102.2303,102.1781,102.2229,37581.0
2017-10-06 15:40:00,137.06,137.19,137.04,137.12,60618.0,102.2229,102.3198,102.208,102.2676,60618.0
2017-10-06 15:50:00,137.12,137.39,137.09,137.19,157242.0,102.2676,102.469,102.2452,102.3198,157242.0
2017-10-09 09:30:00,137.03,137.17,136.37,136.91,25463.0,102.2005,102.3049,101.7083,102.111,25463.0
2017-10-09 09:40:00,136.89,137.16,136.73,136.99,11343.0,102.0961,102.2975,101.9768,102.1707,11343.0
2017-10-09 09:50:00,136.94,137.18,136.73,137.07,7227.0,102.1334,102.3124,101.9768,102.2303,7227.0
2017-10-09 10:00:00,137.08,137.1,136.68,136.81,9101.0,102.2378,102.2527,101.9395,102.0364,9101.0
2017-10-09 10:10:00,136.81,136.85,136.63,136.63,7583.0,102.0364,102.0662,101.9022,101.9022,7583.0
2017-10-09 10:20:00,136.66,136.94,136.65,136.9,7231.0,101.9245,102.1334,101.9171,102.1035,7231.0
2017-10-09 10:30:00,136.91,137.0,136.89,136.94,7379.0,102.111,102.1781,102.0961,102.1334,7379.0
2017-10-09 10:40:00,136.91,136.94,136.74,136.89,6200.0,102.111,102.1334,101.9842,102.0961,6200.0
2017-10-09 10:50:00,136.88,136.93,136.87,136.93,5600.0,102.0886,102.1259,102.0812,102.1259,5600.0
2017-10-09 11:00:00,136.94,137.22,136.94,137.2,9063.0,102.1334,102.3422,102.1334,102.3273,9063.0
2017-10-09 11:10:00,137.25,137.3,137.21,137.24,5854.0,102.3646,102.4019,102.3347,102.3571,5854.0
2017-10-09 11:20:00,137.21,137.38,137.19,137.38,8175.0,102.3347,102.4615,102.3198,102.4615,8175.0
2017-10-09 11:30:00,137.43,137.51,137.18,137.27,11831.0,102.4988,102.5585,102.3124,102.3795,11831.0
2017-10-09 11:40:00,137.25,137.3,137.11,137.17,10939.0,102.3646,102.4019,102.2602,102.3049,10939.0
2017-10-09 11:50:00,137.17,137.21,137.12,137.13,13347.0,102.3049,102.3347,102.2676,102.2751,13347.0
2017-10-09 12:00:00,137.13,137.69,137.1,137.53,13637.0,102.2751,102.6927,102.2527,102.5734,13637.0
2017-10-09 12:10:00,137.53,137.83,137.53,137.78,15334.0,102.5734,102.7972,102.5734,102.7599,15334.0
2017-10-09 12:20:00,137.78,138.0,137.73,137.97,8149.0,102.7599,102.9239,102.7226,102.9016,8149.0
2017-10-09 12:30:00,137.97,138.12,137.89,137.91,24828.0,102.9016,103.0134,102.8419,102.8568,24828.0
2017-10-09 12:40:00,137.91,137.98,137.88,137.93,15851.0,102.8568,102.909,102.8344,102.8717,15851.0
2017-10-09 12:50:00,137.97,138.12,137.91,138.04,10372.0,102.9016,103.0134,102.8568,102.9538,10372.0
2017-10-09 13:00:00,138.04,138.17,138.03,138.14,7618.0,102.9538,103.0507,102.9463,103.0284,7618.0
2017-10-09 13:10:00,138.14,138.28,138.12,138.28,13038.0,103.0284,103.1328,103.0134,103.1328,13038.0
2017-10-09 13:20:00,138.26,138.39,138.23,138.36,12477.0,103.1179,103.2148,103.0955,103.1924,12477.0
2017-10-09 13:30:00,138.37,138.37,138.25,138.27,13282.0,103.1999,103.1999,103.1104,103.1253,13282.0
2017-10-09 13:40:00,138.3,138.32,138.25,138.29,7632.0,103.1477,103.1626,103.1104,103.1402,7632.0
2017-10-09 13:50:00,138.26,138.27,138.23,138.27,15704.0,103.1179,103.1253,103.0955,103.1253,15704.0
2017-10-09 14:00:00,138.27,138.27,138.05,138.14,34445.0,103.1253,103.1253,102.9612,103.0284,34445.0
2017-10-09 14:10:00,138.14,138.33,138.14,138.24,24068.0,103.0284,103.1701,103.0284,103.1029,24068.0
2017-10-09 14:20:00,138.2,138.38,138.2,138.38,12071.0,103.0731,103.2074,103.0731,103.2074,12071.0
2017-10-09 14:30:00,138.36,138.38,138.1,138.1,26088.0,103.1924,103.2074,102.9985,102.9985,26088.0
2017-10-09 14:40:00,138.13,138.17,138.06,138.16,12640.0,103.0209,103.0507,102.9687,103.0433,12640.0
2017-10-09 14:50:00,138.18,138.19,137.95,138.0,11680.0,103.0582,103.0657,102.8867,102.9239,11680.0
2017-10-09 15:00:00,138.01,138.02,137.8,137.81,10020.0,102.9314,102.9389,102.7748,102.7822,10020.0
2017-10-09 15:10:00,137.76,137.81,137.66,137.76,11288.0,102.745,102.7822,102.6704,102.745,11288.0
2017-10-09 15:20:00,137.78,137.97,137.78,137.95,17845.0,102.7599,102.9016,102.7599,102.8867,17845.0
2017-10-09 15:30:00,137.95,137.99,137.87,137.9,20529.0,102.8867,102.9165,102.827,102.8494,20529.0
2017-10-09 15:40:00,137.89,137.97,137.83,137.93,27832.0,102.8419,102.9016,102.7972,102.8717,27832.0
2017-10-09 15:50:00,137.9,138.0,137.8,137.99,70410.0,102.8494,102.9239,102.7748,102.9165,70410.0
2017-10-10 09:30:00,138.48,138.49,137.88,138.13,13856.0,103.2819,103.2894,102.8344,103.0209,13856.0
2017-10-10 09:40:00,138.13,138.33,137.67,137.67,32975.0,103.0209,103.1701,102.6778,102.6778,32975.0
2017-10-10 09:50:00,137.73,137.85,137.4,137.59,21863.0,102.7226,102.8121,102.4765,102.6182,21863.0
2017-10-10 10:00:00,137.57,137.77,137.3,137.3,34840.0,102.6032,102.7524,102.4019,102.4019,34840.0
2017-10-10 10:10:00,137.35,137.39,136.65,136.75,33842.0,102.4392,102.469,101.9171,101.9917,33842.0
2017-10-10 10:20:00,136.74,136.87,136.32,136.49,35048.0,101.9842,102.0812,101.671,101.7978,35048.0
2017-10-10 10:30:00,136.5,136.71,136.5,136.63,26272.0,101.8052,101.9618,101.8052,101.9022,26272.0
2017-10-10 10:40:00,136.63,136.7,136.3,136.3,29388.0,101.9022,101.9544,101.656,101.656,29388.0
2017-10-10 10:50:00,136.34,136.62,136.25,136.6,19443.0,101.6859,101.8947,101.6188,101.8798,19443.0
2017-10-10 11:00:00,136.61,136.7,136.54,136.54,6731.0,101.8873,101.9544,101.835,101.835,6731.0
2017-10-10 11:10:00,136.59,136.63,136.48,136.5,9637.0,101.8723,101.9022,101.7903,101.8052,9637.0
2017-10-10 11:20:00,136.54,136.68,136.43,136.54,41974.0,101.835,101.9395,101.753,101.835,41974.0
2017-10-10 11:30:00,136.56,136.59,136.49,136.52,5119.0,101.85,101.8723,101.7978,101.8201,5119.0
2017-10-10 11:40:00,136.54,136.58,136.48,136.5,9242.0,101.835,101.8649,101.7903,101.8052,9242.0
2017-10-10 11:50:00,136.49,136.54,136.31,136.38,108022.0,101.7978,101.835,101.6635,101.7157,108022.0
2017-10-10 12:00:00,136.36,137.24,136.35,136.8,52697.0,101.7008,102.3571,101.6933,102.029,52697.0
2017-10-10 12:10:00,136.8,136.94,136.75,136.82,14078.0,102.029,102.1334,101.9917,102.0439,14078.0
2017-10-10 12:20:00,136.8,136.98,136.77,136.9,8394.0,102.029,102.1632,102.0066,102.1035,8394.0
2017-10-10 12:30:00,136.87,137.11,136.82,136.96,6839.0,102.0812,102.2602,102.0439,102.1483,6839.0
2017-10-10 12:40:00,137.0,137.39,137.0,137.39,7599.0,102.1781,102.469,102.1781,102.469,7599.0
2017-10-10 12:50:00,137.37,137.37,137.2,137.25,4352.0,102.4541,102.4541,102.3273,102.3646,4352.0
2017-10-10 13:00:00,137.27,137.34,137.16,137.22,4022.0,102.3795,102.4317,102.2975,102.3422,4022.0
2017-10-10 13:10:00,137.26,137.44,137.25,137.34,8236.0,102.372,102.5063,102.3646,102.4317,8236.0
2017-10-10 13:20:00,137.32,137.43,137.25,137.38,4379.0,102.4168,102.4988,102.3646,102.4615,4379.0
2017-10-10 13:30:00,137.41,137.54,137.41,137.47,7581.0,102.4839,102.5809,102.4839,102.5287,7581.0
2017-10-10 13:40:00,137.45,137.57,137.42,137.55,3800.0,102.5137,102.6032,102.4914,102.5883,3800.0
2017-10-10 13:50:00,137.57,137.85,137.54,137.81,12574.0,102.6032,102.8121,102.5809,102.7822,12574.0
2017-10-10 14:00:00,137.81,137.87,137.72,137.81,20286.0,102.7822,102.827,102.7151,102.7822,20286.0
2017-10-10 14:10:00,137.78,137.84,137.75,137.83,22500.0,102.7599,102.8046,102.7375,102.7972,22500.0
2017-10-10 14:20:00,137.8,137.83,137.78,137.79,10497.0,102.7748,102.7972,102.7599,102.7673,10497.0
2017-10-10 14:30:00,137.8,137.93,137.67,137.8,21119.0,102.7748,102.8717,102.6778,102.7748,21119.0
2017-10-10 14:40:00,137.79,137.83,137.7,137.76,17130.0,102.7673,102.7972,102.7002,102.745,17130.0
2017-10-10 14:50:00,137.75,137.75,137.05,137.05,30513.0,102.7375,102.7375,102.2154,102.2154,30513.0
2017-10-10 15:00:00,137.12,137.26,137.02,137.22,29513.0,102.2676,102.372,102.193,102.3422,29513.0
2017-10-10 15:10:00,137.24,137.26,137.16,137.24,16451.0,102.3571,102.372,102.2975,102.3571,16451.0
2017-10-10 15:20:00,137.19,137.31,137.16,137.17,9514.0,102.3198,102.4093,102.2975,102.3049,9514.0
2017-10-10 15:30:00,137.17,137.29,137.1,137.2,19764.0,102.3049,102.3944,102.2527,102.3273,19764.0
2017-10-10 15:40:00,137.23,137.24,137.1,137.15,19621.0,102.3497,102.3571,102.2527,102.29,19621.0
2017-10-10 15:50:00,137.16,137.26,137.07,137.23,41809.0,102.2975,102.372,102.2303,102.3497,41809.0
2017-10-11 09:30:00,136.83,137.01,136.56,136.66,21956.0,102.0513,102.1856,101.85,101.9245,21956.0
2017-10-11 09:40:00,136.66,136.89,136.53,136.81,7241.0,101.9245,102.0961,101.8276,102.0364,7241.0
2017-10-11 09:50:00,136.81,136.96,136.48,136.53,17016.0,102.0364,102.1483,101.7903,101.8276,17016.0
2017-10-11 10:00:00,136.49,136.94,136.4,136.94,8224.0,101.7978,102.1334,101.7306,102.1334,8224.0
2017-10-11 10:10:00,136.94,137.37,136.93,136.97,14906.0,102.1334,102.4541,102.1259,102.1557,14906.0
2017-10-11 10:20:00,137.0,137.02,136.86,136.92,3454.0,102.1781,102.193,102.0737,102.1185,3454.0
2017-10-11 10:30:00,136.97,137.02,136.86,136.98,5274.0,102.1557,102.193,102.0737,102.1632,5274.0
2017-10-11 10:40:00,137.01,137.15,136.94,137.1,4383.0,102.1856,102.29,102.1334,102.2527,4383.0
2017-10-11 10:50:00,137.09,137.11,136.9,137.02,9721.0,102.2452,102.2602,102.1035,102.193,9721.0
2017-10-11 11:00:00,136.98,137.7,136.97,137.22,18303.0,102.1632,102.7002,102.1557,102.3422,18303.0
2017-10-11 11:10:00,137.19,137.33,137.13,137.15,8400.0,102.3198,102.4242,102.2751,102.29,8400.0
2017-10-11 11:20:00,137.15,137.15,136.94,137.11,6848.0,102.29,102.29,102.1334,102.2602,6848.0
2017-10-11 11:30:00,137.12,137.31,137.1,137.25,10179.0,102.2676,102.4093,102.2527,102.3646,10179.0
2017-10-11 11:40:00,137.14,137.16,136.96,136.97,6243.0,102.2825,102.2975,102.1483,102.1557,6243.0
2017-10-11 11:50:00,136.99,137.01,136.85,136.87,10423.0,102.1707,102.1856,102.0662,102.0812,10423.0
2017-10-11 12:00:00,136.9,137.09,136.89,137.07,14636.0,102.1035,102.2452,102.0961,102.2303,14636.0
2017-10-11 12:10:00,137.15,137.2,136.97,137.06,12686.0,102.29,102.3273,102.1557,102.2229,12686.0
2017-10-11 12:20:00,137.03,137.13,136.99,137.03,4822.0,102.2005,102.2751,102.1707,102.2005,4822.0
2017-10-11 12:30:00,137.06,137.27,137.06,137.19,4200.0,102.2229,102.3795,102.2229,102.3198,4200.0
2017-10-11 12:40:00,137.22,137.23,137.16,137.2,2832.0,102.3422,102.3497,102.2975,102.3273,2832.0
2017-10-11 12:50:00,137.2,137.23,137.17,137.19,3124.0,102.3273,102.3497,102.3049,102.3198,3124.0
2017-10-11 13:00:00,137.18,137.18,137.11,137.14,3927.0,102.3124,102.3124,102.2602,102.2825,3927.0
2017-10-11 13:10:00,137.11,137.13,137.05,137.09,3734.0,102.2602,102.2751,102.2154,102.2452,3734.0
2017-10-11 13:20:00,137.11,137.14,137.1,137.12,4301.0,102.2602,102.2825,102.2527,102.2676,4301.0
2017-10-11 13:30:00,137.13,137.14,137.07,137.08,6911.0,102.2751,102.2825,102.2303,102.2378,6911.0
2017-10-11 13:40:00,137.07,137.15,137.04,137.08,14055.0,102.2303,102.29,102.208,102.2378,14055.0
2017-10-11 13:50:00,137.08,137.11,137.05,137.06,20335.0,102.2378,102.2602,102.2154,102.2229,20335.0
2017-10-11 14:00:00,137.06,137.17,137.01,137.08,44556.0,102.2229,102.3049,102.1856,102.2378,44556.0
2017-10-11 14:10:00,137.1,137.23,137.1,137.22,8290.0,102.2527,102.3497,102.2527,102.3422,8290.0
2017-10-11 14:20:00,137.22,137.39,137.12,137.19,8117.0,102.3422,102.469,102.2676,102.3198,8117.0
2017-10-11 14:30:00,137.22,137.25,137.16,137.16,11807.0,102.3422,102.3646,102.2975,102.2975,11807.0
2017-10-11 14:40:00,137.16,137.31,137.16,137.22,8896.0,102.2975,102.4093,102.2975,102.3422,8896.0
2017-10-11 14:50:00,137.25,137.25,137.17,137.19,7920.0,102.3646,102.3646,102.3049,102.3198,7920.0
2017-10-11 15:00:00,137.19,137.22,137.16,137.21,26622.0,102.3198,102.3422,102.2975,102.3347,26622.0
2017-10-11 15:10:00,137.22,137.22,137.16,137.19,21124.0,102.3422,102.3422,102.2975,102.3198,21124.0
2017-10-11 15:20:00,137.19,137.22,137.16,137.17,9756.0,102.3198,102.3422,102.2975,102.3049,9756.0
2017-10-11 15:30:00,137.18,137.22,137.16,137.2,19522.0,102.3124,102.3422,102.2975,102.3273,19522.0
2017-10-11 15:40:00,137.19,137.19,137.1,137.1,54293.0,102.3198,102.3198,102.2527,102.2527,54293.0
2017-10-11 15:50:00,137.11,137.24,136.95,137.21,121655.0,102.2602,102.3571,102.1408,102.3347,121655.0
2017-10-12 09:30:00,137.24,137.7,137.2,137.35,35923.0,102.3571,102.7002,102.3273,102.4392,35923.0
2017-10-12 09:40:00,137.35,137.76,137.35,137.72,7072.0,102.4392,102.745,102.4392,102.7151,7072.0
2017-10-12 09:50:00,137.61,137.73,137.02,137.33,23001.0,102.6331,102.7226,102.193,102.4242,23001.0
2017-10-12 10:00:00,137.19,137.28,136.95,137.02,19432.0,102.3198,102.387,102.1408,102.193,19432.0
2017-10-12 10:10:00,137.06,137.13,136.85,137.04,9591.0,102.2229,102.2751,102.0662,102.208,9591.0
2017-10-12 10:20:00,137.06,137.06,136.71,136.75,8096.0,102.2229,102.2229,101.9618,101.9917,8096.0
2017-10-12 10:30:00,136.73,136.9,136.56,136.9,8976.0,101.9768,102.1035,101.85,102.1035,8976.0
2017-10-12 10:40:00,136.92,137.05,136.85,137.03,3703.0,102.1185,102.2154,102.0662,102.2005,3703.0
2017-10-12 10:50:00,137.04,137.07,136.7,136.75,10814.0,102.208,102.2303,101.9544,101.9917,10814.0
2017-10-12 11:00:00,136.72,136.75,136.6,136.66,20114.0,101.9693,101.9917,101.8798,101.9245,20114.0
2017-10-12 11:10:00,136.67,136.81,136.55,136.77,13869.0,101.932,102.0364,101.8425,102.0066,13869.0
2017-10-12 11:20:00,136.8,136.94,136.77,136.88,8976.0,102.029,102.1334,102.0066,102.0886,8976.0
2017-10-12 11:30:00,136.85,136.93,136.83,136.87,11399.0,102.0662,102.1259,102.0513,102.0812,11399.0
2017-10-12 11:40:00,136.87,136.92,136.82,136.87,8025.0,102.0812,102.1185,102.0439,102.0812,8025.0
2017-10-12 11:50:00,136.85,136.88,136.8,136.85,11147.0,102.0662,102.0886,102.029,102.0662,11147.0
2017-10-12 12:00:00,136.86,137.04,136.82,137.04,5966.0,102.0737,102.208,102.0439,102.208,5966.0
2017-10-12 12:10:00,137.05,137.21,136.95,137.12,26303.0,102.2154,102.3347,102.1408,102.2676,26303.0
2017-10-12 12:20:00,137.14,137.26,137.04,137.1,6160.0,102.2825,102.372,102.208,102.2527,6160.0
2017-10-12 12:30:00,137.11,137.26,137.11,137.21,4848.0,102.2602,102.372,102.2602,102.3347,4848.0
2017-10-12 12:40:00,137.23,137.27,137.18,137.23,7300.0,102.3497,102.3795,102.3124,102.3497,7300.0
2017-10-12 12:50:00,137.22,137.41,137.22,137.4,2970.0,102.3422,102.4839,102.3422,102.4765,2970.0
2017-10-12 13:00:00,137.39,137.43,137.38,137.43,3981.0,102.469,102.4988,102.4615,102.4988,3981.0
2017-10-12 13:10:00,137.41,137.61,137.41,137.59,6453.0,102.4839,102.6331,102.4839,102.6182,6453.0
2017-10-12 13:20:00,137.59,137.78,137.59,137.76,6075.0,102.6182,102.7599,102.6182,102.745,6075.0
2017-10-12 13:30:00,137.76,137.84,137.71,137.83,13022.0,102.745,102.8046,102.7077,102.7972,13022.0
2017-10-12 13:40:00,137.83,137.9,137.81,137.82,10969.0,102.7972,102.8494,102.7822,102.7897,10969.0
2017-10-12 13:50:00,137.81,137.86,137.71,137.77,16939.0,102.7822,102.8195,102.7077,102.7524,16939.0
2017-10-12 14:00:00,137.78,137.84,137.65,137.74,13051.0,102.7599,102.8046,102.6629,102.73,13051.0
2017-10-12 14:10:00,137.76,137.86,137.69,137.78,9155.0,102.745,102.8195,102.6927,102.7599,9155.0
2017-10-12 14:20:00,137.78,137.8,137.71,137.75,6600.0,102.7599,102.7748,102.7077,102.7375,6600.0
2017-10-12 14:30:00,137.79,137.86,137.77,137.78,8820.0,102.7673,102.8195,102.7524,102.7599,8820.0
2017-10-12 14:40:00,137.8,137.83,137.66,137.66,13308.0,102.7748,102.7972,102.6704,102.6704,13308.0
2017-10-12 14:50:00,137.66,137.66,137.48,137.48,23414.0,102.6704,102.6704,102.5361,102.5361,23414.0
2017-10-12 15:00:00,137.47,137.55,137.41,137.52,15388.0,102.5287,102.5883,102.4839,102.566,15388.0
2017-10-12 15:10:00,137.54,137.71,137.51,137.71,9912.0,102.5809,102.7077,102.5585,102.7077,9912.0
2017-10-12 15:20:00,137.71,137.77,137.63,137.77,30594.0,102.7077,102.7524,102.648,102.7524,30594.0
2017-10-12 15:30:00,137.77,137.81,137.62,137.67,53490.0,102.7524,102.7822,102.6405,102.6778,53490.0
2017-10-12 15:40:00,137.63,137.76,137.63,137.73,65314.0,102.648,102.745,102.648,102.7226,65314.0
2017-10-12 15:50:00,137.74,137.77,137.46,137.7,118266.0,102.73,102.7524,102.5212,102.7002,118266.0
2017-10-13 09:30:00,137.57,137.9,136.81,137.27,41232.0,102.6032,102.8494,102.0364,102.3795,41232.0
2017-10-13 09:40:00,137.26,137.61,137.21,137.61,14749.0,102.372,102.6331,102.3347,102.6331,14749.0
2017-10-13 09:50:00,137.62,137.85,137.61,137.72,24314.0,102.6405,102.8121,102.6331,102.7151,24314.0
2017-10-13 10:00:00,137.74,137.87,137.52,137.8,15280.0,102.73,102.827,102.566,102.7748,15280.0
2017-10-13 10:10:00,137.8,137.83,137.64,137.75,39873.0,102.7748,102.7972,102.6555,102.7375,39873.0
2017-10-13 10:20:00,137.72,138.07,137.62,138.07,24704.0,102.7151,102.9762,102.6405,102.9762,24704.0
2017-10-13 10:30:00,138.11,138.18,137.98,138.04,11649.0,103.006,103.0582,102.909,102.9538,11649.0
2017-10-13 10:40:00,138.07,138.12,137.91,138.0,12978.0,102.9762,103.0134,102.8568,102.9239,12978.0
2017-10-13 10:50:00,137.93,138.06,137.93,137.98,8346.0,102.8717,102.9687,102.8717,102.909,8346.0
2017-10-13 11:00:00,138.03,138.08,137.78,137.8,18491.0,102.9463,102.9836,102.7599,102.7748,18491.0
2017-10-13 11:10:00,137.79,137.85,137.66,137.78,32497.0,102.7673,102.8121,102.6704,102.7599,32497.0
2017-10-13 11:20:00,137.78,137.78,137.66,137.72,43339.0,102.7599,102.7599,102.6704,102.7151,43339.0
2017-10-13 11:30:00,137.74,137.8,137.7,137.72,23650.0,102.73,102.7748,102.7002,102.7151,23650.0
2017-10-13 11:40:00,137.72,137.77,137.64,137.72,44714.0,102.7151,102.7524,102.6555,102.7151,44714.0
2017-10-13 11:50:00,137.71,137.79,137.57,137.79,13937.0,102.7077,102.7673,102.6032,102.7673,13937.0
2017-10-13 12:00:00,137.76,137.86,137.69,137.84,7582.0,102.745,102.8195,102.6927,102.8046,7582.0
2017-10-13 12:10:00,137.84,137.97,137.84,137.93,9654.0,102.8046,102.9016,102.8046,102.8717,9654.0
2017-10-13 12:20:00,137.92,137.95,137.78,137.81,10238.0,102.8643,102.8867,102.7599,102.7822,10238.0
2017-10-13 12:30:00,137.83,137.99,137.83,137.96,4127.0,102.7972,102.9165,102.7972,102.8941,4127.0
2017-10-13 12:40:00,137.94,138.07,137.93,138.07,3737.0,102.8792,102.9762,102.8717,102.9762,3737.0
2017-10-13 12:50:00,138.04,138.12,137.99,137.99,5342.0,102.9538,103.0134,102.9165,102.9165,5342.0
2017-10-13 13:00:00,138.01,138.07,138.01,138.04,3633.0,102.9314,102.9762,102.9314,102.9538,3633.0
2017-10-13 13:10:00,138.02,138.15,138.01,138.15,5668.0,102.9389,103.0358,102.9314,103.0358,5668.0
2017-10-13 13:20:00,138.14,138.27,138.14,138.27,6532.0,103.0284,103.1253,103.0284,103.1253,6532.0
2017-10-13 13:30:00,138.24,138.25,138.1,138.11,9651.0,103.1029,103.1104,102.9985,103.006,9651.0
2017-10-13 13:40:00,138.1,138.14,138.08,138.12,9878.0,102.9985,103.0284,102.9836,103.0134,9878.0
2017-10-13 13:50:00,138.11,138.14,137.9,137.97,12517.0,103.006,103.0284,102.8494,102.9016,12517.0
2017-10-13 14:00:00,137.96,138.0,137.87,137.89,5781.0,102.8941,102.9239,102.827,102.8419,5781.0
2017-10-13 14:10:00,137.88,137.92,137.67,137.76,25349.0,102.8344,102.8643,102.6778,102.745,25349.0
2017-10-13 14:20:00,137.77,137.81,137.49,137.49,39523.0,102.7524,102.7822,102.5436,102.5436,39523.0
2017-10-13 14:30:00,137.5,137.61,136.9,137.06,484543.0,102.551,102.6331,102.1035,102.2229,484543.0
2017-10-13 14:40:00,137.07,137.19,137.01,137.01,37943.0,102.2303,102.3198,102.1856,102.1856,37943.0
2017-10-13 14:50:00,137.04,137.23,137.03,137.05,26520.0,102.208,102.3497,102.2005,102.2154,26520.0
2017-10-13 15:00:00,137.09,137.22,137.03,137.22,34878.0,102.2452,102.3422,102.2005,102.3422,34878.0
2017-10-13 15:10:00,137.23,137.36,137.17,137.36,36812.0,102.3497,102.4466,102.3049,102.4466,36812.0
2017-10-13 15:20:00,137.38,137.56,137.34,137.34,26890.0,102.4615,102.5958,102.4317,102.4317,26890.0
2017-10-13 15:30:00,137.34,137.38,137.21,137.24,30656.0,102.4317,102.4615,102.3347,102.3571,30656.0
2017-10-13 15:40:00,137.22,137.22,137.13,137.14,44060.0,102.3422,102.3422,102.2751,102.2825,44060.0
2017-10-13 15:50:00,137.16,137.34,137.16,137.32,112333.0,102.2975,102.4317,102.2975,102.4168,112333.0
2017-10-16 09:30:00,137.61,137.68,136.99,137.27,31881.0,102.6331,102.6853,102.1707,102.3795,31881.0
2017-10-16 09:40:00,137.41,137.73,137.41,137.66,9892.0,102.4839,102.7226,102.4839,102.6704,9892.0
2017-10-16 09:50:00,137.73,137.99,137.36,137.37,13960.0,102.7226,102.9165,102.4466,102.4541,13960.0
2017-10-16 10:00:00,137.46,137.48,137.09,137.39,23380.0,102.5212,102.5361,102.2452,102.469,23380.0
2017-10-16 10:10:00,137.39,137.71,137.39,137.65,4778.0,102.469,102.7077,102.469,102.6629,4778.0
2017-10-16 10:20:00,137.61,137.61,137.38,137.38,4395.0,102.6331,102.6331,102.4615,102.4615,4395.0
2017-10-16 10:30:00,137.4,137.45,137.27,137.3,7433.0,102.4765,102.5137,102.3795,102.4019,7433.0
2017-10-16 10:40:00,137.32,137.61,137.2,137.61,44718.0,102.4168,102.6331,102.3273,102.6331,44718.0
2017-10-16 10:50:00,137.56,137.62,137.48,137.53,6405.0,102.5958,102.6405,102.5361,102.5734,6405.0
2017-10-16 11:00:00,137.51,137.59,137.45,137.47,7742.0,102.5585,102.6182,102.5137,102.5287,7742.0
2017-10-16 11:10:00,137.52,137.62,137.46,137.52,4367.0,102.566,102.6405,102.5212,102.566,4367.0
2017-10-16 11:20:00,137.55,137.6,137.42,137.42,4140.0,102.5883,102.6256,102.4914,102.4914,4140.0
2017-10-16 11:30:00,137.48,137.61,137.48,137.59,29698.0,102.5361,102.6331,102.5361,102.6182,29698.0
2017-10-16 11:40:00,137.61,137.76,137.54,137.7,11261.0,102.6331,102.745,102.5809,102.7002,11261.0
2017-10-16 11:50:00,137.72,137.72,137.49,137.5,8525.0,102.7151,102.7151,102.5436,102.551,8525.0
2017-10-16 12:00:00,137.52,137.52,137.28,137.31,12201.0,102.566,102.566,102.387,102.4093,12201.0
2017-10-16 12:10:00,137.33,137.38,137.26,137.38,15731.0,102.4242,102.4615,102.372,102.4615,15731.0
2017-10-16 12:20:00,137.34,137.44,137.3,137.42,6374.0,102.4317,102.5063,102.4019,102.4914,6374.0
2017-10-16 12:30:00,137.41,137.41,137.31,137.36,5533.0,102.4839,102.4839,102.4093,102.4466,5533.0
2017-10-16 12:40:00,137.38,137.42,137.26,137.26,26436.0,102.4615,102.4914,102.372,102.372,26436.0
2017-10-16 12:50:00,137.24,137.35,137.21,137.35,4388.0,102.3571,102.4392,102.3347,102.4392,4388.0
2017-10-16 13:00:00,137.35,137.48,137.35,137.48,2200.0,102.4392,102.5361,102.4392,102.5361,2200.0
2017-10-16 13:10:00,137.44,137.62,137.44,137.49,4638.0,102.5063,102.6405,102.5063,102.5436,4638.0
2017-10-16 13:20:00,137.47,137.47,137.32,137.39,7663.0,102.5287,102.5287,102.4168,102.469,7663.0
2017-10-16 13:30:00,137.39,137.57,137.39,137.53,8848.0,102.469,102.6032,102.469,102.5734,8848.0
2017-10-16 13:40:00,137.48,137.5,137.36,137.38,6187.0,102.5361,102.551,102.4466,102.4615,6187.0
2017-10-16 13:50:00,137.36,137.43,137.18,137.21,5022.0,102.4466,102.4988,102.3124,102.3347,5022.0
2017-10-16 14:00:00,137.22,137.22,137.11,137.11,5803.0,102.3422,102.3422,102.2602,102.2602,5803.0
2017-10-16 14:10:00,137.11,137.26,137.09,137.25,9157.0,102.2602,102.372,102.2452,102.3646,9157.0
2017-10-16 14:20:00,137.25,137.25,137.03,137.08,19585.0,102.3646,102.3646,102.2005,102.2378,19585.0
2017-10-16 14:30:00,137.07,137.23,137.05,137.23,7920.0,102.2303,102.3497,102.2154,102.3497,7920.0
2017-10-16 14:40:00,137.2,137.28,137.14,137.24,6495.0,102.3273,102.387,102.2825,102.3571,6495.0
2017-10-16 14:50:00,137.25,137.25,137.01,137.06,14791.0,102.3646,102.3646,102.1856,102.2229,14791.0
2017-10-16 15:00:00,137.07,137.23,136.97,137.13,15301.0,102.2303,102.3497,102.1557,102.2751,15301.0
2017-10-16 15:10:00,137.14,137.4,137.14,137.31,11727.0,102.2825,102.4765,102.2825,102.4093,11727.0
2017-10-16 15:20:00,137.3,137.36,137.22,137.31,8323.0,102.4019,102.4466,102.3422,102.4093,8323.0
2017-10-16 15:30:00,137.32,137.4,137.27,137.39,14164.0,102.4168,102.4765,102.3795,102.469,14164.0
2017-10-16 15:40:00,137.4,137.44,137.37,137.39,23091.0,102.4765,102.5063,102.4541,102.469,23091.0
2017-10-16 15:50:00,137.41,137.55,137.37,137.53,61445.0,102.4839,102.5883,102.4541,102.5734,61445.0
2017-10-17 09:30:00,137.51,137.51,136.85,137.09,27322.0,102.5585,102.5585,102.0662,102.2452,27322.0
2017-10-17 09:40:00,137.05,137.08,136.84,137.08,13962.0,102.2154,102.2378,102.0588,102.2378,13962.0
2017-10-17 09:50:00,137.03,137.14,136.88,136.99,19394.0,102.2005,102.2825,102.0886,102.1707,19394.0
2017-10-17 10:00:00,136.95,137.22,136.95,137.02,8902.0,102.1408,102.3422,102.1408,102.193,8902.0
2017-10-17 10:10:00,137.02,137.09,136.63,136.71,29166.0,102.193,102.2452,101.9022,101.9618,29166.0
2017-10-17 10:20:00,136.69,137.0,136.61,137.0,13664.0,101.9469,102.1781,101.8873,102.1781,13664.0
2017-10-17 10:30:00,136.99,137.02,136.88,136.93,9841.0,102.1707,102.193,102.0886,102.1259,9841.0
2017-10-17 10:40:00,136.9,136.9,136.66,136.72,11461.0,102.1035,102.1035,101.9245,101.9693,11461.0
2017-10-17 10:50:00,136.7,136.99,136.69,136.99,7410.0,101.9544,102.1707,101.9469,102.1707,7410.0
2017-10-17 11:00:00,136.94,137.0,136.86,136.96,12625.0,102.1334,102.1781,102.0737,102.1483,12625.0
2017-10-17 11:10:00,136.96,137.23,136.96,137.23,14299.0,102.1483,102.3497,102.1483,102.3497,14299.0
2017-10-17 11:20:00,137.23,137.3,137.16,137.22,14150.0,102.3497,102.4019,102.2975,102.3422,14150.0
2017-10-17 11:30:00,137.23,137.28,137.09,137.09,10009.0,102.3497,102.387,102.2452,102.2452,10009.0
2017-10-17 11:40:00,137.04,137.16,137.04,137.13,23298.0,102.208,102.2975,102.208,102.2751,23298.0
2017-10-17 11:50:00,137.11,137.11,136.9,136.9,7270.0,102.2602,102.2602,102.1035,102.1035,7270.0
2017-10-17 12:00:00,136.94,137.01,136.9,136.97,11551.0,102.1334,102.1856,102.1035,102.1557,11551.0
2017-10-17 12:10:00,136.97,136.98,136.88,136.88,5676.0,102.1557,102.1632,102.0886,102.0886,5676.0
2017-10-17 12:20:00,136.88,136.91,136.82,136.87,9541.0,102.0886,102.111,102.0439,102.0812,9541.0
2017-10-17 12:30:00,136.89,136.97,136.84,136.88,13808.0,102.0961,102.1557,102.0588,102.0886,13808.0
2017-10-17 12:40:00,136.91,136.98,136.86,136.86,7018.0,102.111,102.1632,102.0737,102.0737,7018.0
2017-10-17 12:50:00,136.85,136.89,136.79,136.83,7175.0,102.0662,102.0961,102.0215,102.0513,7175.0
2017-10-17 13:00:00,136.83,136.89,136.81,136.89,8250.0,102.0513,102.0961,102.0364,102.0961,8250.0
2017-10-17 13:10:00,136.86,136.9,136.83,136.87,6100.0,102.0737,102.1035,102.0513,102.0812,6100.0
2017-10-17 13:20:00,136.85,136.89,136.78,136.8,6274.0,102.0662,102.0961,102.014,102.029,6274.0
2017-10-17 13:30:00,136.78,136.89,136.73,136.82,19592.0,102.014,102.0961,101.9768,102.0439,19592.0
2017-10-17 13:40:00,136.8,136.83,136.74,136.81,14594.0,102.029,102.0513,101.9842,102.0364,14594.0
2017-10-17 13:50:00,136.8,136.85,136.67,136.7,17487.0,102.029,102.0662,101.932,101.9544,17487.0
2017-10-17 14:00:00,136.69,136.69,136.47,136.49,10686.0,101.9469,101.9469,101.7828,101.7978,10686.0
2017-10-17 14:10:00,136.52,136.7,136.5,136.66,30041.0,101.8201,101.9544,101.8052,101.9245,30041.0
2017-10-17 14:20:00,136.63,136.66,136.49,136.49,35886.0,101.9022,101.9245,101.7978,101.7978,35886.0
2017-10-17 14:30:00,136.51,136.51,136.18,136.18,53662.0,101.8127,101.8127,101.5665,101.5665,53662.0
2017-10-17 14:40:00,136.18,136.24,136.03,136.15,21298.0,101.5665,101.6113,101.4547,101.5442,21298.0
2017-10-17 14:50:00,136.14,136.22,136.13,136.19,30852.0,101.5367,101.5964,101.5293,101.574,30852.0
2017-10-17 15:00:00,136.2,136.34,136.2,136.3,23380.0,101.5815,101.6859,101.5815,101.656,23380.0
2017-10-17 15:10:00,136.28,136.29,136.17,136.18,22223.0,101.6411,101.6486,101.5591,101.5665,22223.0
2017-10-17 15:20:00,136.18,136.26,136.03,136.1,34689.0,101.5665,101.6262,101.4547,101.5069,34689.0
2017-10-17 15:30:00,136.1,136.29,136.1,136.25,35915.0,101.5069,101.6486,101.5069,101.6188,35915.0
2017-10-17 15:40:00,136.26,136.26,136.07,136.08,66015.0,101.6262,101.6262,101.4845,101.492,66015.0
2017-10-17 15:50:00,136.09,136.23,136.09,136.19,85424.0,101.4994,101.6038,101.4994,101.574,85424.0
2017-10-18 09:30:00,136.36,136.59,135.96,136.21,22336.0,101.7008,101.8723,101.4025,101.5889,22336.0
2017-10-18 09:40:00,136.21,136.26,135.88,136.13,22637.0,101.5889,101.6262,101.3428,101.5293,22637.0
2017-10-18 09:50:00,136.07,136.13,135.9,136.01,11039.0,101.4845,101.5293,101.3577,101.4398,11039.0
2017-10-18 10:00:00,135.97,136.24,135.66,135.69,12106.0,101.4099,101.6113,101.1787,101.2011,12106.0
2017-10-18 10:10:00,135.66,135.92,135.52,135.83,15317.0,101.1787,101.3726,101.0743,101.3055,15317.0
2017-10-18 10:20:00,135.85,136.0,135.71,136.0,11580.0,101.3204,101.4323,101.216,101.4323,11580.0
2017-10-18 10:30:00,136.0,136.15,135.95,136.03,27120.0,101.4323,101.5442,101.395,101.4547,27120.0
2017-10-18 10:40:00,136.03,136.23,136.0,136.16,13805.0,101.4547,101.6038,101.4323,101.5516,13805.0
2017-10-18 10:50:00,136.19,136.25,136.0,136.0,13166.0,101.574,101.6188,101.4323,101.4323,13166.0
2017-10-18 11:00:00,136.05,136.18,136.03,136.18,18737.0,101.4696,101.5665,101.4547,101.5665,18737.0
2017-10-18 11:10:00,136.18,136.28,136.17,136.28,13090.0,101.5665,101.6411,101.5591,101.6411,13090.0
2017-10-18 11:20:00,136.26,136.34,136.13,136.18,11062.0,101.6262,101.6859,101.5293,101.5665,11062.0
2017-10-18 11:30:00,136.17,136.17,135.97,135.97,12708.0,101.5591,101.5591,101.4099,101.4099,12708.0
2017-10-18 11:40:00,136.0,136.14,135.97,136.09,12133.0,101.4323,101.5367,101.4099,101.4994,12133.0
2017-10-18 11:50:00,136.11,136.13,135.99,136.04,13867.0,101.5143,101.5293,101.4248,101.4621,13867.0
2017-10-18 12:00:00,136.05,136.06,135.96,136.01,9046.0,101.4696,101.477,101.4025,101.4398,9046.0
2017-10-18 12:10:00,136.02,136.12,136.0,136.09,11852.0,101.4472,101.5218,101.4323,101.4994,11852.0
2017-10-18 12:20:00,136.1,136.24,136.09,136.17,10646.0,101.5069,101.6113,101.4994,101.5591,10646.0
2017-10-18 12:30:00,136.2,136.3,136.18,136.3,10440.0,101.5815,101.656,101.5665,101.656,10440.0
2017-10-18 12:40:00,136.29,136.3,136.18,136.24,13267.0,101.6486,101.656,101.5665,101.6113,13267.0
2017-10-18 12:50:00,136.22,136.29,136.2,136.29,7833.0,101.5964,101.6486,101.5815,101.6486,7833.0
2017-10-18 13:00:00,136.28,136.43,136.28,136.42,9750.0,101.6411,101.753,101.6411,101.7455,9750.0
2017-10-18 13:10:00,136.42,136.61,136.22,136.22,27838.0,101.7455,101.8873,101.5964,101.5964,27838.0
2017-10-18 13:20:00,136.22,136.32,136.13,136.15,9331.0,101.5964,101.671,101.5293,101.5442,9331.0
2017-10-18 13:30:00,136.16,136.23,136.11,136.17,5563.0,101.5516,101.6038,101.5143,101.5591,5563.0
2017-10-18 13:40:00,136.17,136.22,136.1,136.19,10045.0,101.5591,101.5964,101.5069,101.574,10045.0
2017-10-18 13:50:00,136.18,136.27,136.01,136.01,9891.0,101.5665,101.6337,101.4398,101.4398,9891.0
2017-10-18 14:00:00,136.0,136.05,135.94,136.01,17401.0,101.4323,101.4696,101.3875,101.4398,17401.0
2017-10-18 14:10:00,135.99,136.03,135.97,136.01,15371.0,101.4248,101.4547,101.4099,101.4398,15371.0
2017-10-18 14:20:00,136.01,136.01,135.88,135.94,21000.0,101.4398,101.4398,101.3428,101.3875,21000.0
2017-10-18 14:30:00,135.94,135.94,135.79,135.83,13598.0,101.3875,101.3875,101.2757,101.3055,13598.0
2017-10-18 14:40:00,135.84,135.99,135.83,135.94,11752.0,101.313,101.4248,101.3055,101.3875,11752.0
2017-10-18 14:50:00,135.94,135.97,135.89,135.96,9188.0,101.3875,101.4099,101.3503,101.4025,9188.0
2017-10-18 15:00:00,135.96,136.11,135.93,136.0,15893.0,101.4025,101.5143,101.3801,101.4323,15893.0
2017-10-18 15:10:00,135.99,136.29,135.99,136.27,29207.0,101.4248,101.6486,101.4248,101.6337,29207.0
2017-10-18 15:20:00,136.25,136.55,136.21,136.35,39052.0,101.6188,101.8425,101.5889,101.6933,39052.0
2017-10-18 15:30:00,136.35,136.61,136.34,136.6,16103.0,101.6933,101.8873,101.6859,101.8798,16103.0
2017-10-18 15:40:00,136.6,136.75,136.54,136.57,42259.0,101.8798,101.9917,101.835,101.8574,42259.0
2017-10-18 15:50:00,136.56,136.71,136.33,136.36,99421.0,101.85,101.9618,101.6784,101.7008,99421.0
2017-10-19 09:30:00,135.86,135.86,135.35,135.5,23760.0,101.3279,101.3279,100.9475,101.0594,23760.0
2017-10-19 09:40:00,135.5,135.57,135.35,135.36,18867.0,101.0594,101.1116,100.9475,100.955,18867.0
2017-10-19 09:50:00,135.3,135.41,134.75,134.86,33091.0,100.9102,100.9923,100.5,100.5821,33091.0
2017-10-19 10:00:00,134.86,134.89,134.37,134.46,16209.0,100.5821,100.6044,100.2166,100.2837,16209.0
2017-10-19 10:10:00,134.49,134.87,134.39,134.76,39738.0,100.3061,100.5895,100.2315,100.5075,39738.0
2017-10-19 10:20:00,134.72,134.76,134.68,134.76,7360.0,100.4776,100.5075,100.4478,100.5075,7360.0
2017-10-19 10:30:00,134.75,134.89,134.7,134.77,10613.0,100.5,100.6044,100.4627,100.5149,10613.0
2017-10-19 10:40:00,134.8,134.82,134.65,134.7,8850.0,100.5373,100.5522,100.4254,100.4627,8850.0
2017-10-19 10:50:00,134.71,135.05,134.71,135.05,7261.0,100.4702,100.7238,100.4702,100.7238,7261.0
2017-10-19 11:00:00,135.1,135.18,134.93,135.0,8403.0,100.7611,100.8207,100.6343,100.6865,8403.0
2017-10-19 11:10:00,135.03,135.07,134.86,134.9,13707.0,100.7088,100.7387,100.5821,100.6119,13707.0
2017-10-19 11:20:00,134.94,135.06,134.92,135.05,7893.0,100.6417,100.7312,100.6268,100.7238,7893.0
2017-10-19 11:30:00,135.0,135.12,134.92,135.12,10833.0,100.6865,100.776,100.6268,100.776,10833.0
2017-10-19 11:40:00,135.12,135.17,135.01,135.03,15159.0,100.776,100.8133,100.6939,100.7088,15159.0
2017-10-19 11:50:00,135.02,135.02,134.83,134.83,8510.0,100.7014,100.7014,100.5597,100.5597,8510.0
2017-10-19 12:00:00,134.83,135.0,134.81,134.92,9387.0,100.5597,100.6865,100.5448,100.6268,9387.0
2017-10-19 12:10:00,134.94,135.05,134.92,134.99,6494.0,100.6417,100.7238,100.6268,100.679,6494.0
2017-10-19 12:20:00,135.01,135.03,134.83,134.91,29947.0,100.6939,100.7088,100.5597,100.6193,29947.0
2017-10-19 12:30:00,134.89,134.95,134.84,134.92,9958.0,100.6044,100.6492,100.5671,100.6268,9958.0
2017-10-19 12:40:00,134.89,134.96,134.88,134.96,8122.0,100.6044,100.6566,100.597,100.6566,8122.0
2017-10-19 12:50:00,134.96,134.99,134.9,134.91,10329.0,100.6566,100.679,100.6119,100.6193,10329.0
2017-10-19 13:00:00,134.94,135.28,134.94,135.24,17887.0,100.6417,100.8953,100.6417,100.8655,17887.0
2017-10-19 13:10:00,135.27,135.36,135.24,135.36,9316.0,100.8878,100.955,100.8655,100.955,9316.0
2017-10-19 13:20:00,135.37,135.37,135.17,135.23,8716.0,100.9624,100.9624,100.8133,100.858,8716.0
2017-10-19 13:30:00,135.22,135.24,135.1,135.12,14527.0,100.8506,100.8655,100.7611,100.776,14527.0
2017-10-19 13:40:00,135.15,135.22,135.12,135.15,8485.0,100.7983,100.8506,100.776,100.7983,8485.0
2017-10-19 13:50:00,135.16,135.16,135.02,135.02,6880.0,100.8058,100.8058,100.7014,100.7014,6880.0
2017-10-19 14:00:00,135.02,135.05,134.99,134.99,17314.0,100.7014,100.7238,100.679,100.679,17314.0
2017-10-19 14:10:00,134.99,134.99,134.85,134.88,10012.0,100.679,100.679,100.5746,100.597,10012.0
2017-10-19 14:20:00,134.84,134.84,134.69,134.73,17710.0,100.5671,100.5671,100.4553,100.4851,17710.0
2017-10-19 14:30:00,134.75,134.77,134.6,134.66,18617.0,100.5,100.5149,100.3881,100.4329,18617.0
2017-10-19 14:40:00,134.67,134.68,134.43,134.47,15814.0,100.4403,100.4478,100.2614,100.2912,15814.0
2017-10-19 14:50:00,134.46,134.55,134.39,134.51,19540.0,100.2837,100.3509,100.2315,100.321,19540.0
2017-10-19 15:00:00,134.55,134.68,134.5,134.52,20298.0,100.3509,100.4478,100.3136,100.3285,20298.0
2017-10-19 15:10:00,134.52,134.59,134.46,134.49,18348.0,100.3285,100.3807,100.2837,100.3061,18348.0
2017-10-19 15:20:00,134.48,134.59,134.38,134.59,20220.0,100.2986,100.3807,100.2241,100.3807,20220.0
2017-10-19 15:30:00,134.61,134.64,134.49,134.49,36512.0,100.3956,100.418,100.3061,100.3061,36512.0
2017-10-19 15:40:00,134.49,134.57,134.42,134.55,61229.0,100.3061,100.3658,100.2539,100.3509,61229.0
2017-10-19 15:50:00,134.56,135.04,134.56,134.96,175953.0,100.3583,100.7163,100.3583,100.6566,175953.0
2017-10-20 09:30:00,135.54,135.55,134.84,134.92,95668.0,101.0892,101.0967,100.5671,100.6268,95668.0
2017-10-20 09:40:00,134.92,135.28,134.9,135.26,14406.0,100.6268,100.8953,100.6119,100.8804,14406.0
2017-10-20 09:50:00,135.28,135.64,135.28,135.62,8135.0,100.8953,101.1638,100.8953,101.1489,8135.0
2017-10-20 10:00:00,135.55,135.61,135.21,135.22,33598.0,101.0967,101.1414,100.8431,100.8506,33598.0
2017-10-20 10:10:00,135.23,135.41,135.22,135.25,17104.0,100.858,100.9923,100.8506,100.8729,17104.0
2017-10-20 10:20:00,135.24,135.32,134.91,135.02,6850.0,100.8655,100.9251,100.6193,100.7014,6850.0
2017-10-20 10:30:00,134.98,135.19,134.98,135.09,9302.0,100.6716,100.8282,100.6716,100.7536,9302.0
2017-10-20 10:40:00,135.09,135.09,134.78,134.83,16213.0,100.7536,100.7536,100.5224,100.5597,16213.0
2017-10-20 10:50:00,134.83,134.87,134.77,134.8,8602.0,100.5597,100.5895,100.5149,100.5373,8602.0
2017-10-20 11:00:00,134.8,135.01,134.7,134.99,36381.0,100.5373,100.6939,100.4627,100.679,36381.0
2017-10-20 11:10:00,134.97,135.03,134.75,134.92,11475.0,100.6641,100.7088,100.5,100.6268,11475.0
2017-10-20 11:20:00,134.93,135.03,134.86,135.03,6662.0,100.6343,100.7088,100.5821,100.7088,6662.0
2017-10-20 11:30:00,135.02,135.05,134.9,135.0,6188.0,100.7014,100.7238,100.6119,100.6865,6188.0
2017-10-20 11:40:00,135.07,135.27,135.07,135.21,6199.0,100.7387,100.8878,100.7387,100.8431,6199.0
2017-10-20 11:50:00,135.19,135.27,135.1,135.27,23143.0,100.8282,100.8878,100.7611,100.8878,23143.0
2017-10-20 12:00:00,135.25,135.26,135.08,135.11,10325.0,100.8729,100.8804,100.7461,100.7685,10325.0
2017-10-20 12:10:00,135.09,135.17,134.94,134.94,12700.0,100.7536,100.8133,100.6417,100.6417,12700.0
2017-10-20 12:20:00,134.9,135.0,134.84,134.94,11694.0,100.6119,100.6865,100.5671,100.6417,11694.0
2017-10-20 12:30:00,134.97,135.0,134.92,134.96,3500.0,100.6641,100.6865,100.6268,100.6566,3500.0
2017-10-20 12:40:00,134.94,135.07,134.94,135.03,3646.0,100.6417,100.7387,100.6417,100.7088,3646.0
2017-10-20 12:50:00,135.01,135.05,134.9,134.95,5439.0,100.6939,100.7238,100.6119,100.6492,5439.0
2017-10-20 13:00:00,134.92,135.01,134.92,134.98,4351.0,100.6268,100.6939,100.6268,100.6716,4351.0
2017-10-20 13:10:00,134.97,135.05,134.9,134.94,10044.0,100.6641,100.7238,100.6119,100.6417,10044.0
2017-10-20 13:20:00,134.97,135.03,134.96,134.97,4769.0,100.6641,100.7088,100.6566,100.6641,4769.0
2017-10-20 13:30:00,135.0,135.07,134.93,135.07,7177.0,100.6865,100.7387,100.6343,100.7387,7177.0
2017-10-20 13:40:00,135.03,135.08,134.95,134.97,7745.0,100.7088,100.7461,100.6492,100.6641,7745.0
2017-10-20 13:50:00,134.96,134.98,134.73,134.8,16387.0,100.6566,100.6716,100.4851,100.5373,16387.0
2017-10-20 14:00:00,134.81,135.02,134.81,134.95,10826.0,100.5448,100.7014,100.5448,100.6492,10826.0
2017-10-20 14:10:00,134.96,134.97,134.82,134.9,11226.0,100.6566,100.6641,100.5522,100.6119,11226.0
2017-10-20 14:20:00,134.89,135.04,134.85,135.04,9007.0,100.6044,100.7163,100.5746,100.7163,9007.0
2017-10-20 14:30:00,135.03,135.1,134.92,134.95,9576.0,100.7088,100.7611,100.6268,100.6492,9576.0
2017-10-20 14:40:00,134.92,134.97,134.85,134.92,6222.0,100.6268,100.6641,100.5746,100.6268,6222.0
2017-10-20 14:50:00,134.92,135.16,134.91,135.16,24974.0,100.6268,100.8058,100.6193,100.8058,24974.0
2017-10-20 15:00:00,135.13,135.21,135.08,135.12,18790.0,100.7834,100.8431,100.7461,100.776,18790.0
2017-10-20 15:10:00,135.12,135.18,135.07,135.11,18035.0,100.776,100.8207,100.7387,100.7685,18035.0
2017-10-20 15:20:00,135.09,135.13,135.03,135.03,19305.0,100.7536,100.7834,100.7088,100.7088,19305.0
2017-10-20 15:30:00,135.06,135.11,135.03,135.04,27537.0,100.7312,100.7685,100.7088,100.7163,27537.0
2017-10-20 15:40:00,135.04,135.04,134.93,134.96,45225.0,100.7163,100.7163,100.6343,100.6566,45225.0
2017-10-20 15:50:00,134.97,135.24,134.97,135.12,141764.0,100.6641,100.8655,100.6641,100.776,141764.0
2017-10-23 09:30:00,135.0,135.34,134.41,134.41,64088.0,100.6865,100.9401,100.2464,100.2464,64088.0
2017-10-23 09:40:00,134.37,134.78,134.36,134.76,25429.0,100.2166,100.5224,100.2091,100.5075,25429.0
2017-10-23 09:50:00,134.75,134.98,134.75,134.96,9900.0,100.5,100.6716,100.5,100.6566,9900.0
2017-10-23 10:00:00,134.9,135.05,134.89,134.94,16219.0,100.6119,100.7238,100.6044,100.6417,16219.0
2017-10-23 10:10:00,134.95,135.0,134.8,134.8,29441.0,100.6492,100.6865,100.5373,100.5373,29441.0
2017-10-23 10:20:00,134.81,134.88,134.67,134.75,16692.0,100.5448,100.597,100.4403,100.5,16692.0
2017-10-23 10:30:00,134.76,134.89,134.73,134.74,12611.0,100.5075,100.6044,100.4851,100.4926,12611.0
2017-10-23 10:40:00,134.75,134.81,134.67,134.81,14257.0,100.5,100.5448,100.4403,100.5448,14257.0
2017-10-23 10:50:00,134.8,134.93,134.69,134.7,23931.0,100.5373,100.6343,100.4553,100.4627,23931.0
2017-10-23 11:00:00,134.7,134.78,134.69,134.75,21180.0,100.4627,100.5224,100.4553,100.5,21180.0
2017-10-23 11:10:00,134.74,134.8,134.71,134.71,13786.0,100.4926,100.5373,100.4702,100.4702,13786.0
2017-10-23 11:20:00,134.7,134.88,134.7,134.86,15761.0,100.4627,100.597,100.4627,100.5821,15761.0
2017-10-23 11:30:00,134.87,134.91,134.77,134.87,21710.0,100.5895,100.6193,100.5149,100.5895,21710.0
2017-10-23 11:40:00,134.91,134.94,134.63,134.86,19091.0,100.6193,100.6417,100.4105,100.5821,19091.0
2017-10-23 11:50:00,134.89,134.94,134.79,134.87,14193.0,100.6044,100.6417,100.5298,100.5895,14193.0
2017-10-23 12:00:00,134.88,134.94,134.8,134.85,17718.0,100.597,100.6417,100.5373,100.5746,17718.0
2017-10-23 12:10:00,134.86,134.86,134.74,134.78,19649.0,100.5821,100.5821,100.4926,100.5224,19649.0
2017-10-23 12:20:00,134.8,134.94,134.73,134.91,21000.0,100.5373,100.6417,100.4851,100.6193,21000.0
2017-10-23 12:30:00,134.9,134.99,134.81,134.81,6778.0,100.6119,100.679,100.5448,100.5448,6778.0
2017-10-23 12:40:00,134.85,134.96,134.76,134.8,12803.0,100.5746,100.6566,100.5075,100.5373,12803.0
2017-10-23 12:50:00,134.81,134.91,134.78,134.88,7517.0,100.5448,100.6193,100.5224,100.597,7517.0
2017-10-23 13:00:00,134.88,134.92,134.81,134.85,8398.0,100.597,100.6268,100.5448,100.5746,8398.0
2017-10-23 13:10:00,134.88,134.9,134.78,134.85,7670.0,100.597,100.6119,100.5224,100.5746,7670.0
2017-10-23 13:20:00,134.83,134.96,134.79,134.94,4988.0,100.5597,100.6566,100.5298,100.6417,4988.0
2017-10-23 13:30:00,134.96,134.96,134.75,134.8,12459.0,100.6566,100.6566,100.5,100.5373,12459.0
2017-10-23 13:40:00,134.79,134.89,134.76,134.85,10306.0,100.5298,100.6044,100.5075,100.5746,10306.0
2017-10-23 13:50:00,134.84,134.85,134.67,134.67,15437.0,100.5671,100.5746,100.4403,100.4403,15437.0
2017-10-23 14:00:00,134.72,134.87,134.68,134.8,12720.0,100.4776,100.5895,100.4478,100.5373,12720.0
2017-10-23 14:10:00,134.79,134.8,134.73,134.78,10970.0,100.5298,100.5373,100.4851,100.5224,10970.0
2017-10-23 14:20:00,134.8,134.82,134.72,134.82,15166.0,100.5373,100.5522,100.4776,100.5522,15166.0
2017-10-23 14:30:00,134.81,134.86,134.68,134.71,13459.0,100.5448,100.5821,100.4478,100.4702,13459.0
2017-10-23 14:40:00,134.7,134.7,134.58,134.66,16505.0,100.4627,100.4627,100.3732,100.4329,16505.0
2017-10-23 14:50:00,134.65,134.88,134.6,134.88,18794.0,100.4254,100.597,100.3881,100.597,18794.0
2017-10-23 15:00:00,134.87,134.89,134.66,134.68,17942.0,100.5895,100.6044,100.4329,100.4478,17942.0
2017-10-23 15:10:00,134.68,134.71,134.62,134.65,17905.0,100.4478,100.4702,100.4031,100.4254,17905.0
2017-10-23 15:20:00,134.66,134.7,134.58,134.67,20501.0,100.4329,100.4627,100.3732,100.4403,20501.0
2017-10-23 15:30:00,134.66,134.69,134.52,134.55,37494.0,100.4329,100.4553,100.3285,100.3509,37494.0
2017-10-23 15:40:00,134.57,134.58,134.43,134.46,54578.0,100.3658,100.3732,100.2614,100.2837,54578.0
2017-10-23 15:50:00,134.47,134.66,134.44,134.61,83516.0,100.2912,100.4329,100.2688,100.3956,83516.0
2017-10-24 09:30:00,134.8,134.9,134.62,134.62,40068.0,100.5373,100.6119,100.4031,100.4031,40068.0
2017-10-24 09:40:00,134.57,134.7,134.25,134.27,58116.0,100.3658,100.4627,100.1271,100.142,58116.0
2017-10-24 09:50:00,134.25,134.57,134.24,134.42,16098.0,100.1271,100.3658,100.1196,100.2539,16098.0
2017-10-24 10:00:00,134.42,134.47,134.1,134.47,21088.0,100.2539,100.2912,100.0152,100.2912,21088.0
2017-10-24 10:10:00,134.47,134.47,133.81,133.81,16091.0,100.2912,100.2912,99.7989,99.7989,16091.0
2017-10-24 10:20:00,133.82,134.13,133.79,133.93,22495.0,99.8064,100.0376,99.784,99.8884,22495.0
2017-10-24 10:30:00,133.93,134.0,133.64,133.82,27077.0,99.8884,99.9406,99.6721,99.8064,27077.0
2017-10-24 10:40:00,133.84,134.27,133.82,134.0,31200.0,99.8213,100.142,99.8064,99.9406,31200.0
2017-10-24 10:50:00,134.0,134.25,134.0,134.2,16208.0,99.9406,100.1271,99.9406,100.0898,16208.0
2017-10-24 11:00:00,134.21,134.24,134.06,134.11,17599.0,100.0973,100.1196,99.9854,100.0227,17599.0
2017-10-24 11:10:00,134.09,134.19,133.97,134.16,27410.0,100.0078,100.0824,99.9183,100.06,27410.0
2017-10-24 11:20:00,134.15,134.3,134.07,134.13,13998.0,100.0525,100.1644,99.9929,100.0376,13998.0
2017-10-24 11:30:00,134.15,134.3,134.12,134.2,31176.0,100.0525,100.1644,100.0301,100.0898,31176.0
2017-10-24 11:40:00,134.21,134.3,134.1,134.18,10088.0,100.0973,100.1644,100.0152,100.0749,10088.0
2017-10-24 11:50:00,134.16,134.21,134.1,134.13,8119.0,100.06,100.0973,100.0152,100.0376,8119.0
2017-10-24 12:00:00,134.15,134.35,134.14,134.31,10375.0,100.0525,100.2017,100.0451,100.1719,10375.0
2017-10-24 12:10:00,134.31,134.32,134.12,134.24,8676.0,100.1719,100.1793,100.0301,100.1196,8676.0
2017-10-24 12:20:00,134.24,134.35,134.24,134.32,7833.0,100.1196,100.2017,100.1196,100.1793,7833.0
2017-10-24 12:30:00,134.35,134.42,134.29,134.39,13548.0,100.2017,100.2539,100.1569,100.2315,13548.0
2017-10-24 12:40:00,134.39,134.45,134.13,134.13,19061.0,100.2315,100.2763,100.0376,100.0376,19061.0
2017-10-24 12:50:00,134.16,134.28,134.11,134.15,11965.0,100.06,100.1495,100.0227,100.0525,11965.0
2017-10-24 13:00:00,134.19,134.2,134.03,134.14,16582.0,100.0824,100.0898,99.963,100.0451,16582.0
2017-10-24 13:10:00,134.17,134.22,134.13,134.15,10266.0,100.0674,100.1047,100.0376,100.0525,10266.0
2017-10-24 13:20:00,134.14,134.38,134.13,134.18,18741.0,100.0451,100.2241,100.0376,100.0749,18741.0
2017-10-24 13:30:00,134.23,134.26,133.86,133.97,41023.0,100.1122,100.1346,99.8362,99.9183,41023.0
2017-10-24 13:40:00,133.99,134.0,133.83,133.84,14467.0,99.9332,99.9406,99.8139,99.8213,14467.0
2017-10-24 13:50:00,133.83,133.9,133.78,133.84,15721.0,99.8139,99.8661,99.7766,99.8213,15721.0
2017-10-24 14:00:00,133.82,134.01,133.76,133.96,12039.0,99.8064,99.9481,99.7616,99.9108,12039.0
2017-10-24 14:10:00,133.97,134.01,133.95,133.95,12338.0,99.9183,99.9481,99.9034,99.9034,12338.0
2017-10-24 14:20:00,133.98,134.08,133.97,134.03,13874.0,99.9257,100.0003,99.9183,99.963,13874.0
2017-10-24 14:30:00,134.03,134.03,133.97,134.0,25804.0,99.963,99.963,99.9183,99.9406,25804.0
2017-10-24 14:40:00,133.99,134.03,133.9,133.94,16476.0,99.9332,99.963,99.8661,99.8959,16476.0
2017-10-24 14:50:00,133.91,133.96,133.79,133.81,29353.0,99.8735,99.9108,99.784,99.7989,29353.0
2017-10-24 15:00:00,133.81,134.13,133.77,133.94,24867.0,99.7989,100.0376,99.7691,99.8959,24867.0
2017-10-24 15:10:00,133.95,134.06,133.92,133.99,26994.0,99.9034,99.9854,99.881,99.9332,26994.0
2017-10-24 15:20:00,133.98,134.14,133.96,134.05,31676.0,99.9257,100.0451,99.9108,99.9779,31676.0
2017-10-24 15:30:00,134.03,134.13,133.96,133.96,40095.0,99.963,100.0376,99.9108,99.9108,40095.0
2017-10-24 15:40:00,133.97,134.04,133.91,133.92,57181.0,99.9183,99.9705,99.8735,99.881,57181.0
2017-10-24 15:50:00,133.91,134.15,133.91,134.03,145783.0,99.8735,100.0525,99.8735,99.963,145783.0
2017-10-25 09:30:00,133.9,134.28,133.51,133.75,25970.0,99.8661,100.1495,99.5752,99.7542,25970.0
2017-10-25 09:40:00,133.76,133.8,133.27,133.51,11085.0,99.7616,99.7915,99.3962,99.5752,11085.0
2017-10-25 09:50:00,133.44,133.55,133.35,133.39,15053.0,99.523,99.605,99.4559,99.4857,15053.0
2017-10-25 10:00:00,133.22,133.5,133.2,133.44,10507.0,99.3589,99.5677,99.344,99.523,10507.0
2017-10-25 10:10:00,133.5,133.54,133.17,133.34,13320.0,99.5677,99.5976,99.3216,99.4484,13320.0
2017-10-25 10:20:00,133.35,133.52,133.29,133.46,11616.0,99.4559,99.5826,99.4111,99.5379,11616.0
2017-10-25 10:30:00,133.4,133.4,132.78,132.79,29251.0,99.4932,99.4932,99.0307,99.0382,29251.0
2017-10-25 10:40:00,132.81,132.87,132.58,132.65,20557.0,99.0531,99.0979,98.8816,98.9338,20557.0
2017-10-25 10:50:00,132.67,132.67,132.33,132.54,44597.0,98.9487,98.9487,98.6951,98.8517,44597.0
2017-10-25 11:00:00,132.57,132.62,132.41,132.52,19965.0,98.8741,98.9114,98.7548,98.8368,19965.0
2017-10-25 11:10:00,132.59,132.77,132.57,132.57,19708.0,98.889,99.0233,98.8741,98.8741,19708.0
2017-10-25 11:20:00,132.63,132.96,132.6,132.89,20598.0,98.9189,99.165,98.8965,99.1128,20598.0
2017-10-25 11:30:00,132.9,133.34,132.83,133.3,16454.0,99.1202,99.4484,99.068,99.4186,16454.0
2017-10-25 11:40:00,133.3,133.35,133.12,133.35,12284.0,99.4186,99.4559,99.2843,99.4559,12284.0
2017-10-25 11:50:00,133.31,133.36,133.18,133.2,10910.0,99.426,99.4633,99.3291,99.344,10910.0
2017-10-25 12:00:00,133.2,133.28,133.14,133.24,14704.0,99.344,99.4037,99.2992,99.3738,14704.0
2017-10-25 12:10:00,133.23,133.27,132.89,132.96,12302.0,99.3664,99.3962,99.1128,99.165,12302.0
2017-10-25 12:20:00,132.94,133.05,132.85,132.85,12799.0,99.1501,99.2321,99.0829,99.0829,12799.0
2017-10-25 12:30:00,132.88,132.97,132.84,132.97,10179.0,99.1053,99.1724,99.0755,99.1724,10179.0
2017-10-25 12:40:00,132.97,133.29,132.91,133.07,14798.0,99.1724,99.4111,99.1277,99.247,14798.0
2017-10-25 12:50:00,133.12,133.54,133.1,133.5,14864.0,99.2843,99.5976,99.2694,99.5677,14864.0
2017-10-25 13:00:00,133.54,133.57,133.36,133.5,22802.0,99.5976,99.6199,99.4633,99.5677,22802.0
2017-10-25 13:10:00,133.52,133.75,133.52,133.68,10700.0,99.5826,99.7542,99.5826,99.702,10700.0
2017-10-25 13:20:00,133.71,133.81,133.7,133.73,14488.0,99.7244,99.7989,99.7169,99.7393,14488.0
2017-10-25 13:30:00,133.75,133.82,133.65,133.66,18298.0,99.7542,99.8064,99.6796,99.6871,18298.0
2017-10-25 13:40:00,133.67,133.76,133.53,133.54,17456.0,99.6945,99.7616,99.5901,99.5976,17456.0
2017-10-25 13:50:00,133.55,133.99,133.55,133.85,24008.0,99.605,99.9332,99.605,99.8288,24008.0
2017-10-25 14:00:00,133.87,134.18,133.85,134.04,19997.0,99.8437,100.0749,99.8288,99.9705,19997.0
2017-10-25 14:10:00,134.05,134.09,133.91,133.98,22063.0,99.9779,100.0078,99.8735,99.9257,22063.0
2017-10-25 14:20:00,134.0,134.25,133.95,134.07,24821.0,99.9406,100.1271,99.9034,99.9929,24821.0
2017-10-25 14:30:00,134.08,134.17,133.96,134.07,21183.0,100.0003,100.0674,99.9108,99.9929,21183.0
2017-10-25 14:40:00,134.08,134.19,134.06,134.11,22127.0,100.0003,100.0824,99.9854,100.0227,22127.0
2017-10-25 14:50:00,134.1,134.2,134.05,134.19,24961.0,100.0152,100.0898,99.9779,100.0824,24961.0
2017-10-25 15:00:00,134.19,134.19,134.01,134.04,29494.0,100.0824,100.0824,99.9481,99.9705,29494.0
2017-10-25 15:10:00,134.03,134.07,133.95,133.99,33205.0,99.963,99.9929,99.9034,99.9332,33205.0
2017-10-25 15:20:00,134.01,134.36,133.99,134.29,38962.0,99.9481,100.2091,99.9332,100.1569,38962.0
2017-10-25 15:30:00,134.28,134.32,134.16,134.28,58926.0,100.1495,100.1793,100.06,100.1495,58926.0
2017-10-25 15:40:00,134.27,134.3,133.79,133.88,90050.0,100.142,100.1644,99.784,99.8511,90050.0
2017-10-25 15:50:00,133.88,134.0,133.52,133.85,217791.0,99.8511,99.9406,99.5826,99.8288,217791.0
2017-10-26 09:30:00,134.6,135.01,132.77,134.19,81217.0,100.3881,100.6939,99.0233,100.0824,81217.0
2017-10-26 09:40:00,134.17,134.7,133.93,133.95,40734.0,100.0674,100.4627,99.8884,99.9034,40734.0
2017-10-26 09:50:00,133.96,134.86,133.9,134.59,23084.0,99.9108,100.5821,99.8661,100.3807,23084.0
2017-10-26 10:00:00,134.5,134.58,134.11,134.18,25379.0,100.3136,100.3732,100.0227,100.0749,25379.0
2017-10-26 10:10:00,134.19,134.3,133.96,134.2,49888.0,100.0824,100.1644,99.9108,100.0898,49888.0
2017-10-26 10:20:00,134.21,134.49,134.15,134.25,15469.0,100.0973,100.3061,100.0525,100.1271,15469.0
2017-10-26 10:30:00,134.2,134.86,134.17,134.64,33943.0,100.0898,100.5821,100.0674,100.418,33943.0
2017-10-26 10:40:00,134.71,134.97,134.4,134.94,32940.0,100.4702,100.6641,100.239,100.6417,32940.0
2017-10-26 10:50:00,134.93,135.5,134.69,135.5,20656.0,100.6343,101.0594,100.4553,101.0594,20656.0
2017-10-26 11:00:00,135.44,135.5,135.1,135.14,27544.0,101.0146,101.0594,100.7611,100.7909,27544.0
2017-10-26 11:10:00,135.13,135.47,135.13,135.14,41178.0,100.7834,101.037,100.7834,100.7909,41178.0
2017-10-26 11:20:00,135.08,135.61,134.97,135.53,44093.0,100.7461,101.1414,100.6641,101.0818,44093.0
2017-10-26 11:30:00,135.52,135.6,135.31,135.51,14115.0,101.0743,101.134,100.9177,101.0668,14115.0
2017-10-26 11:40:00,135.54,135.68,135.45,135.58,18531.0,101.0892,101.1936,101.0221,101.1191,18531.0
2017-10-26 11:50:00,135.53,136.23,135.5,136.19,52273.0,101.0818,101.6038,101.0594,101.574,52273.0
2017-10-26 12:00:00,136.11,137.0,136.07,136.8,58103.0,101.5143,102.1781,101.4845,102.029,58103.0
2017-10-26 12:10:00,136.73,136.87,136.39,136.87,19831.0,101.9768,102.0812,101.7232,102.0812,19831.0
2017-10-26 12:20:00,136.78,136.96,136.68,136.68,26632.0,102.014,102.1483,101.9395,101.9395,26632.0
2017-10-26 12:30:00,136.65,136.76,136.37,136.37,28538.0,101.9171,101.9991,101.7083,101.7083,28538.0
2017-10-26 12:40:00,136.36,136.36,135.88,135.88,24466.0,101.7008,101.7008,101.3428,101.3428,24466.0
2017-10-26 12:50:00,135.9,135.98,135.78,135.8,12766.0,101.3577,101.4174,101.2682,101.2831,12766.0
2017-10-26 13:00:00,135.77,135.95,135.68,135.95,9522.0,101.2608,101.395,101.1936,101.395,9522.0
2017-10-26 13:10:00,135.95,136.55,135.89,136.5,40252.0,101.395,101.8425,101.3503,101.8052,40252.0
2017-10-26 13:20:00,136.48,136.74,136.43,136.72,10411.0,101.7903,101.9842,101.753,101.9693,10411.0
2017-10-26 13:30:00,136.64,136.65,136.49,136.49,15671.0,101.9096,101.9171,101.7978,101.7978,15671.0
2017-10-26 13:40:00,136.48,136.54,136.33,136.35,18500.0,101.7903,101.835,101.6784,101.6933,18500.0
2017-10-26 13:50:00,136.36,136.41,136.26,136.34,18007.0,101.7008,101.7381,101.6262,101.6859,18007.0
2017-10-26 14:00:00,136.36,136.37,136.21,136.26,21904.0,101.7008,101.7083,101.5889,101.6262,21904.0
2017-10-26 14:10:00,136.27,136.45,136.25,136.28,25511.0,101.6337,101.7679,101.6188,101.6411,25511.0
2017-10-26 14:20:00,136.29,136.49,136.28,136.49,14972.0,101.6486,101.7978,101.6411,101.7978,14972.0
2017-10-26 14:30:00,136.49,136.49,136.32,136.47,15490.0,101.7978,101.7978,101.671,101.7828,15490.0
2017-10-26 14:40:00,136.47,136.64,136.4,136.56,18331.0,101.7828,101.9096,101.7306,101.85,18331.0
2017-10-26 14:50:00,136.54,136.56,136.35,136.48,14335.0,101.835,101.85,101.6933,101.7903,14335.0
2017-10-26 15:00:00,136.47,136.57,136.41,136.49,43285.0,101.7828,101.8574,101.7381,101.7978,43285.0
2017-10-26 15:10:00,136.47,136.55,136.47,136.5,26453.0,101.7828,101.8425,101.7828,101.8052,26453.0
2017-10-26 15:20:00,136.48,136.64,136.48,136.56,35463.0,101.7903,101.9096,101.7903,101.85,35463.0
2017-10-26 15:30:00,136.56,136.8,136.55,136.77,43328.0,101.85,102.029,101.8425,102.0066,43328.0
2017-10-26 15:40:00,136.78,136.78,136.53,136.54,70932.0,102.014,102.014,101.8276,101.835,70932.0
2017-10-26 15:50:00,136.53,136.78,136.51,136.6,170966.0,101.8276,102.014,101.8127,101.8798,170966.0
2017-10-27 09:30:00,135.89,136.0,134.72,135.14,67453.0,101.3503,101.4323,100.4776,100.7909,67453.0
2017-10-27 09:40:00,135.18,135.22,134.09,134.5,60988.0,100.8207,100.8506,100.0078,100.3136,60988.0
2017-10-27 09:50:00,134.6,135.34,134.6,135.33,32575.0,100.3881,100.9401,100.3881,100.9326,32575.0
2017-10-27 10:00:00,135.28,135.59,135.09,135.41,34699.0,100.8953,101.1265,100.7536,100.9923,34699.0
2017-10-27 10:10:00,135.42,135.57,134.93,134.98,45041.0,100.9997,101.1116,100.6343,100.6716,45041.0
2017-10-27 10:20:00,134.97,135.03,134.66,134.95,42797.0,100.6641,100.7088,100.4329,100.6492,42797.0
2017-10-27 10:30:00,134.98,135.24,134.93,135.24,21302.0,100.6716,100.8655,100.6343,100.8655,21302.0
2017-10-27 10:40:00,135.27,135.63,135.13,135.63,32206.0,100.8878,101.1563,100.7834,101.1563,32206.0
2017-10-27 10:50:00,135.56,135.75,135.53,135.66,30181.0,101.1041,101.2458,101.0818,101.1787,30181.0
2017-10-27 11:00:00,135.71,136.31,135.65,136.21,32482.0,101.216,101.6635,101.1713,101.5889,32482.0
2017-10-27 11:10:00,136.22,136.59,136.1,136.49,30791.0,101.5964,101.8723,101.5069,101.7978,30791.0
2017-10-27 11:20:00,136.49,136.49,136.29,136.31,18152.0,101.7978,101.7978,101.6486,101.6635,18152.0
2017-10-27 11:30:00,136.31,136.43,136.19,136.29,14871.0,101.6635,101.753,101.574,101.6486,14871.0
2017-10-27 11:40:00,136.33,136.36,136.15,136.24,19866.0,101.6784,101.7008,101.5442,101.6113,19866.0
2017-10-27 11:50:00,136.25,136.49,136.23,136.31,15787.0,101.6188,101.7978,101.6038,101.6635,15787.0
2017-10-27 12:00:00,136.31,137.28,136.26,137.26,53535.0,101.6635,102.387,101.6262,102.372,53535.0
2017-10-27 12:10:00,137.28,137.28,136.71,136.91,18423.0,102.387,102.387,101.9618,102.111,18423.0
2017-10-27 12:20:00,136.91,137.24,136.88,137.16,21608.0,102.111,102.3571,102.0886,102.2975,21608.0
2017-10-27 12:30:00,137.17,137.23,136.89,137.02,51007.0,102.3049,102.3497,102.0961,102.193,51007.0
2017-10-27 12:40:00,136.94,137.18,136.86,136.9,20903.0,102.1334,102.3124,102.0737,102.1035,20903.0
2017-10-27 12:50:00,136.9,137.16,136.88,137.14,18031.0,102.1035,102.2975,102.0886,102.2825,18031.0
2017-10-27 13:00:00,137.12,137.2,136.94,137.03,14531.0,102.2676,102.3273,102.1334,102.2005,14531.0
2017-10-27 13:10:00,137.02,137.14,137.02,137.11,15925.0,102.193,102.2825,102.193,102.2602,15925.0
2017-10-27 13:20:00,137.12,137.28,137.08,137.28,18034.0,102.2676,102.387,102.2378,102.387,18034.0
2017-10-27 13:30:00,137.29,137.36,136.88,137.06,25791.0,102.3944,102.4466,102.0886,102.2229,25791.0
2017-10-27 13:40:00,137.04,137.07,136.87,136.97,14051.0,102.208,102.2303,102.0812,102.1557,14051.0
2017-10-27 13:50:00,137.0,137.19,136.93,137.19,18352.0,102.1781,102.3198,102.1259,102.3198,18352.0
2017-10-27 14:00:00,137.18,137.19,136.97,137.06,18674.0,102.3124,102.3198,102.1557,102.2229,18674.0
2017-10-27 14:10:00,137.11,137.18,136.98,137.06,25247.0,102.2602,102.3124,102.1632,102.2229,25247.0
2017-10-27 14:20:00,137.07,137.11,136.94,137.02,24476.0,102.2303,102.2602,102.1334,102.193,24476.0
2017-10-27 14:30:00,137.01,137.15,136.92,137.14,34814.0,102.1856,102.29,102.1185,102.2825,34814.0
2017-10-27 14:40:00,137.13,137.32,137.0,137.21,28043.0,102.2751,102.4168,102.1781,102.3347,28043.0
2017-10-27 14:50:00,137.24,137.58,137.22,137.48,50402.0,102.3571,102.6107,102.3422,102.5361,50402.0
2017-10-27 15:00:00,137.45,137.62,137.36,137.42,46942.0,102.5137,102.6405,102.4466,102.4914,46942.0
2017-10-27 15:10:00,137.42,137.64,137.31,137.57,65805.0,102.4914,102.6555,102.4093,102.6032,65805.0
2017-10-27 15:20:00,137.57,137.86,137.55,137.73,70822.0,102.6032,102.8195,102.5883,102.7226,70822.0
2017-10-27 15:30:00,137.72,137.73,137.49,137.63,74402.0,102.7151,102.7226,102.5436,102.648,74402.0
2017-10-27 15:40:00,137.62,137.67,137.48,137.57,91291.0,102.6405,102.6778,102.5361,102.6032,91291.0
2017-10-27 15:50:00,137.58,137.78,137.33,137.54,178399.0,102.6107,102.7599,102.4242,102.5809,178399.0
2017-10-30 09:30:00,136.87,137.0,136.32,136.69,26938.0,102.0812,102.1781,101.671,101.9469,26938.0
2017-10-30 09:40:00,136.64,136.89,136.38,136.41,45470.0,101.9096,102.0961,101.7157,101.7381,45470.0
2017-10-30 09:50:00,136.43,136.79,136.39,136.75,15608.0,101.753,102.0215,101.7232,101.9917,15608.0
2017-10-30 10:00:00,136.79,136.91,136.5,136.62,22361.0,102.0215,102.111,101.8052,101.8947,22361.0
2017-10-30 10:10:00,136.67,136.82,136.59,136.82,28258.0,101.932,102.0439,101.8723,102.0439,28258.0
2017-10-30 10:20:00,136.83,136.94,136.76,136.86,18881.0,102.0513,102.1334,101.9991,102.0737,18881.0
2017-10-30 10:30:00,136.84,137.17,136.79,137.11,16896.0,102.0588,102.3049,102.0215,102.2602,16896.0
2017-10-30 10:40:00,137.15,137.29,137.15,137.26,10544.0,102.29,102.3944,102.29,102.372,10544.0
2017-10-30 10:50:00,137.24,137.38,137.16,137.21,35408.0,102.3571,102.4615,102.2975,102.3347,35408.0
2017-10-30 11:00:00,137.21,137.25,137.17,137.21,11592.0,102.3347,102.3646,102.3049,102.3347,11592.0
2017-10-30 11:10:00,137.19,137.46,137.11,137.2,39200.0,102.3198,102.5212,102.2602,102.3273,39200.0
2017-10-30 11:20:00,137.18,137.25,137.1,137.1,8176.0,102.3124,102.3646,102.2527,102.2527,8176.0
2017-10-30 11:30:00,137.1,137.19,136.76,136.82,21930.0,102.2527,102.3198,101.9991,102.0439,21930.0
2017-10-30 11:40:00,136.84,137.08,136.77,137.04,16400.0,102.0588,102.2378,102.0066,102.208,16400.0
2017-10-30 11:50:00,136.99,137.01,136.87,137.01,10192.0,102.1707,102.1856,102.0812,102.1856,10192.0
2017-10-30 12:00:00,137.04,137.16,137.0,137.04,13628.0,102.208,102.2975,102.1781,102.208,13628.0
2017-10-30 12:10:00,137.04,137.04,136.85,136.85,9500.0,102.208,102.208,102.0662,102.0662,9500.0
2017-10-30 12:20:00,136.75,136.83,136.67,136.79,15472.0,101.9917,102.0513,101.932,102.0215,15472.0
2017-10-30 12:30:00,136.82,137.06,136.81,137.06,18813.0,102.0439,102.2229,102.0364,102.2229,18813.0
2017-10-30 12:40:00,137.07,137.08,136.92,137.04,10182.0,102.2303,102.2378,102.1185,102.208,10182.0
2017-10-30 12:50:00,137.01,137.14,137.01,137.11,8006.0,102.1856,102.2825,102.1856,102.2602,8006.0
2017-10-30 13:00:00,137.17,137.2,137.04,137.09,6624.0,102.3049,102.3273,102.208,102.2452,6624.0
2017-10-30 13:10:00,137.1,137.17,137.04,137.14,9501.0,102.2527,102.3049,102.208,102.2825,9501.0
2017-10-30 13:20:00,137.12,137.12,137.05,137.07,7365.0,102.2676,102.2676,102.2154,102.2303,7365.0
2017-10-30 13:30:00,137.08,137.1,136.86,136.96,8988.0,102.2378,102.2527,102.0737,102.1483,8988.0
2017-10-30 13:40:00,136.97,137.08,136.94,137.04,12087.0,102.1557,102.2378,102.1334,102.208,12087.0
2017-10-30 13:50:00,137.06,137.06,136.77,136.95,17586.0,102.2229,102.2229,102.0066,102.1408,17586.0
2017-10-30 14:00:00,136.95,136.99,136.85,136.86,13490.0,102.1408,102.1707,102.0662,102.0737,13490.0
2017-10-30 14:10:00,136.82,136.91,136.79,136.81,17737.0,102.0439,102.111,102.0215,102.0364,17737.0
2017-10-30 14:20:00,136.83,136.83,136.73,136.75,32580.0,102.0513,102.0513,101.9768,101.9917,32580.0
2017-10-30 14:30:00,136.75,136.75,136.43,136.52,27516.0,101.9917,101.9917,101.753,101.8201,27516.0
2017-10-30 14:40:00,136.49,136.72,136.48,136.72,14645.0,101.7978,101.9693,101.7903,101.9693,14645.0
2017-10-30 14:50:00,136.72,136.76,136.42,136.42,27259.0,101.9693,101.9991,101.7455,101.7455,27259.0
2017-10-30 15:00:00,136.43,136.49,136.34,136.42,23311.0,101.753,101.7978,101.6859,101.7455,23311.0
2017-10-30 15:10:00,136.43,136.45,136.32,136.43,48625.0,101.753,101.7679,101.671,101.753,48625.0
2017-10-30 15:20:00,136.41,136.48,136.37,136.39,44827.0,101.7381,101.7903,101.7083,101.7232,44827.0
2017-10-30 15:30:00,136.38,136.39,136.23,136.35,64995.0,101.7157,101.7232,101.6038,101.6933,64995.0
2017-10-30 15:40:00,136.36,136.44,136.18,136.22,66247.0,101.7008,101.7605,101.5665,101.5964,66247.0
2017-10-30 15:50:00,136.22,136.25,136.09,136.1,93396.0,101.5964,101.6188,101.4994,101.5069,93396.0
2017-10-31 09:30:00,136.21,137.38,135.87,137.19,56232.0,101.5889,102.4615,101.3353,102.3198,56232.0
2017-10-31 09:40:00,137.11,137.3,136.68,136.81,25311.0,102.2602,102.4019,101.9395,102.0364,25311.0
2017-10-31 09:50:00,136.73,136.76,136.16,136.18,32275.0,101.9768,101.9991,101.5516,101.5665,32275.0
2017-10-31 10:00:00,136.25,136.6,136.2,136.34,12353.0,101.6188,101.8798,101.5815,101.6859,12353.0
2017-10-31 10:10:00,136.29,136.31,136.06,136.09,21315.0,101.6486,101.6635,101.477,101.4994,21315.0
2017-10-31 10:20:00,136.11,136.5,135.98,136.47,16695.0,101.5143,101.8052,101.4174,101.7828,16695.0
2017-10-31 10:30:00,136.5,136.58,136.32,136.5,19989.0,101.8052,101.8649,101.671,101.8052,19989.0
2017-10-31 10:40:00,136.54,136.87,136.5,136.79,39531.0,101.835,102.0812,101.8052,102.0215,39531.0
2017-10-31 10:50:00,136.81,137.1,136.81,136.84,19286.0,102.0364,102.2527,102.0364,102.0588,19286.0
2017-10-31 11:00:00,136.9,136.99,136.81,136.95,13530.0,102.1035,102.1707,102.0364,102.1408,13530.0
2017-10-31 11:10:00,136.96,136.96,136.79,136.88,10451.0,102.1483,102.1483,102.0215,102.0886,10451.0
2017-10-31 11:20:00,136.89,137.06,136.79,137.06,13248.0,102.0961,102.2229,102.0215,102.2229,13248.0
2017-10-31 11:30:00,137.03,137.04,136.85,136.91,9910.0,102.2005,102.208,102.0662,102.111,9910.0
2017-10-31 11:40:00,136.95,136.96,136.69,136.77,6060.0,102.1408,102.1483,101.9469,102.0066,6060.0
2017-10-31 11:50:00,136.79,137.02,136.74,136.99,6798.0,102.0215,102.193,101.9842,102.1707,6798.0
2017-10-31 12:00:00,136.92,136.94,136.6,136.63,7275.0,102.1185,102.1334,101.8798,101.9022,7275.0
2017-10-31 12:10:00,136.63,136.65,136.4,136.46,4557.0,101.9022,101.9171,101.7306,101.7754,4557.0
2017-10-31 12:20:00,136.44,136.59,136.39,136.52,13877.0,101.7605,101.8723,101.7232,101.8201,13877.0
2017-10-31 12:30:00,136.56,136.57,136.35,136.44,4312.0,101.85,101.8574,101.6933,101.7605,4312.0
2017-10-31 12:40:00,136.41,136.45,136.31,136.45,13988.0,101.7381,101.7679,101.6635,101.7679,13988.0
2017-10-31 12:50:00,136.42,136.54,136.38,136.49,5035.0,101.7455,101.835,101.7157,101.7978,5035.0
2017-10-31 13:00:00,136.46,136.62,136.46,136.62,4100.0,101.7754,101.8947,101.7754,101.8947,4100.0
2017-10-31 13:10:00,136.63,136.7,136.57,136.64,13623.0,101.9022,101.9544,101.8574,101.9096,13623.0
2017-10-31 13:20:00,136.58,137.36,136.58,137.17,40930.0,101.8649,102.4466,101.8649,102.3049,40930.0
2017-10-31 13:30:00,137.18,137.3,137.06,137.3,11821.0,102.3124,102.4019,102.2229,102.4019,11821.0
2017-10-31 13:40:00,137.31,137.51,137.15,137.37,54293.0,102.4093,102.5585,102.29,102.4541,54293.0
2017-10-31 13:50:00,137.38,137.57,137.37,137.47,14757.0,102.4615,102.6032,102.4541,102.5287,14757.0
2017-10-31 14:00:00,137.46,137.46,137.27,137.32,10118.0,102.5212,102.5212,102.3795,102.4168,10118.0
2017-10-31 14:10:00,137.3,137.35,137.2,137.24,8056.0,102.4019,102.4392,102.3273,102.3571,8056.0
2017-10-31 14:20:00,137.25,137.57,137.23,137.47,18316.0,102.3646,102.6032,102.3497,102.5287,18316.0
2017-10-31 14:30:00,137.49,137.56,137.4,137.53,10878.0,102.5436,102.5958,102.4765,102.5734,10878.0
2017-10-31 14:40:00,137.56,137.62,137.47,137.61,14263.0,102.5958,102.6405,102.5287,102.6331,14263.0
2017-10-31 14:50:00,137.57,137.57,137.35,137.43,14428.0,102.6032,102.6032,102.4392,102.4988,14428.0
2017-10-31 15:00:00,137.45,137.61,137.39,137.49,19865.0,102.5137,102.6331,102.469,102.5436,19865.0
2017-10-31 15:10:00,137.48,137.5,137.23,137.31,23778.0,102.5361,102.551,102.3497,102.4093,23778.0
2017-10-31 15:20:00,137.3,137.42,137.28,137.32,21927.0,102.4019,102.4914,102.387,102.4168,21927.0
2017-10-31 15:30:00,137.27,137.28,137.03,137.12,41495.0,102.3795,102.387,102.2005,102.2676,41495.0
2017-10-31 15:40:00,137.1,137.29,137.1,137.29,35438.0,102.2527,102.3944,102.2527,102.3944,35438.0
2017-10-31 15:50:00,137.26,137.29,137.04,137.17,103232.0,102.372,102.3944,102.208,102.3049,103232.0
2017-11-01 09:30:00,137.99,138.29,137.7,138.16,25598.0,102.9165,103.1402,102.7002,103.0433,25598.0
2017-11-01 09:40:00,138.02,138.11,137.7,137.81,21707.0,102.9389,103.006,102.7002,102.7822,21707.0
2017-11-01 09:50:00,137.84,137.86,137.63,137.65,11668.0,102.8046,102.8195,102.648,102.6629,11668.0
2017-11-01 10:00:00,137.57,137.6,137.41,137.49,16245.0,102.6032,102.6256,102.4839,102.5436,16245.0
2017-11-01 10:10:00,137.49,137.49,136.77,136.81,26237.0,102.5436,102.5436,102.0066,102.0364,26237.0
2017-11-01 10:20:00,136.81,136.88,136.63,136.67,21122.0,102.0364,102.0886,101.9022,101.932,21122.0
2017-11-01 10:30:00,136.67,136.71,136.36,136.71,28366.0,101.932,101.9618,101.7008,101.9618,28366.0
2017-11-01 10:40:00,136.79,136.84,136.65,136.78,11358.0,102.0215,102.0588,101.9171,102.014,11358.0
2017-11-01 10:50:00,136.73,136.8,136.67,136.77,7105.0,101.9768,102.029,101.932,102.0066,7105.0
2017-11-01 11:00:00,136.76,136.76,136.61,136.68,8031.0,101.9991,101.9991,101.8873,101.9395,8031.0
2017-11-01 11:10:00,136.63,136.75,136.63,136.7,9197.0,101.9022,101.9917,101.9022,101.9544,9197.0
2017-11-01 11:20:00,136.68,136.68,136.35,136.35,14905.0,101.9395,101.9395,101.6933,101.6933,14905.0
2017-11-01 11:30:00,136.38,136.52,136.13,136.31,14738.0,101.7157,101.8201,101.5293,101.6635,14738.0
2017-11-01 11:40:00,136.27,136.48,136.26,136.47,15885.0,101.6337,101.7903,101.6262,101.7828,15885.0
2017-11-01 11:50:00,136.46,136.46,136.22,136.24,4704.0,101.7754,101.7754,101.5964,101.6113,4704.0
2017-11-01 12:00:00,136.24,136.28,136.1,136.25,9329.0,101.6113,101.6411,101.5069,101.6188,9329.0
2017-11-01 12:10:00,136.28,136.42,136.28,136.37,5979.0,101.6411,101.7455,101.6411,101.7083,5979.0
2017-11-01 12:20:00,136.4,136.44,136.3,136.43,9052.0,101.7306,101.7605,101.656,101.753,9052.0
2017-11-01 12:30:00,136.44,136.53,136.44,136.48,3867.0,101.7605,101.8276,101.7605,101.7903,3867.0
2017-11-01 12:40:00,136.47,136.49,136.35,136.44,14149.0,101.7828,101.7978,101.6933,101.7605,14149.0
2017-11-01 12:50:00,136.44,136.51,136.39,136.5,5106.0,101.7605,101.8127,101.7232,101.8052,5106.0
2017-11-01 13:00:00,136.53,136.53,136.22,136.23,17294.0,101.8276,101.8276,101.5964,101.6038,17294.0
2017-11-01 13:10:00,136.23,136.23,135.94,135.94,13054.0,101.6038,101.6038,101.3875,101.3875,13054.0
2017-11-01 13:20:00,135.93,136.0,135.78,135.83,20658.0,101.3801,101.4323,101.2682,101.3055,20658.0
2017-11-01 13:30:00,135.84,135.94,135.75,135.76,9663.0,101.313,101.3875,101.2458,101.2533,9663.0
2017-11-01 13:40:00,135.76,135.81,135.67,135.67,9009.0,101.2533,101.2906,101.1862,101.1862,9009.0
2017-11-01 13:50:00,135.68,136.44,135.61,136.29,17884.0,101.1936,101.7605,101.1414,101.6486,17884.0
2017-11-01 14:00:00,136.33,136.33,135.99,136.21,18754.0,101.6784,101.6784,101.4248,101.5889,18754.0
2017-11-01 14:10:00,136.27,136.42,136.05,136.14,15024.0,101.6337,101.7455,101.4696,101.5367,15024.0
2017-11-01 14:20:00,136.18,136.18,135.87,135.91,22009.0,101.5665,101.5665,101.3353,101.3652,22009.0
2017-11-01 14:30:00,135.88,136.14,135.82,136.07,26594.0,101.3428,101.5367,101.298,101.4845,26594.0
2017-11-01 14:40:00,136.1,136.31,136.05,136.17,25625.0,101.5069,101.6635,101.4696,101.5591,25625.0
2017-11-01 14:50:00,136.19,136.21,136.0,136.11,16253.0,101.574,101.5889,101.4323,101.5143,16253.0
2017-11-01 15:00:00,136.12,136.21,136.05,136.05,22660.0,101.5218,101.5889,101.4696,101.4696,22660.0
2017-11-01 15:10:00,136.07,136.15,136.03,136.06,18845.0,101.4845,101.5442,101.4547,101.477,18845.0
2017-11-01 15:20:00,136.04,136.09,136.0,136.06,27982.0,101.4621,101.4994,101.4323,101.477,27982.0
2017-11-01 15:30:00,136.07,136.18,136.04,136.16,22198.0,101.4845,101.5665,101.4621,101.5516,22198.0
2017-11-01 15:40:00,136.17,136.18,136.01,136.03,33972.0,101.5591,101.5665,101.4398,101.4547,33972.0
2017-11-01 15:50:00,136.05,136.17,136.04,136.13,64019.0,101.4696,101.5591,101.4621,101.5293,64019.0
2017-11-02 09:30:00,136.15,137.27,136.01,136.82,31814.0,101.5442,102.3795,101.4398,102.0439,31814.0
2017-11-02 09:40:00,136.64,137.22,136.42,137.1,18447.0,101.9096,102.3422,101.7455,102.2527,18447.0
2017-11-02 09:50:00,137.15,137.38,136.98,137.37,17627.0,102.29,102.4615,102.1632,102.4541,17627.0
2017-11-02 10:00:00,137.29,137.32,136.71,136.84,32440.0,102.3944,102.4168,101.9618,102.0588,32440.0
2017-11-02 10:10:00,136.88,137.1,136.71,137.03,20440.0,102.0886,102.2527,101.9618,102.2005,20440.0
2017-11-02 10:20:00,137.09,137.79,137.04,137.79,27102.0,102.2452,102.7673,102.208,102.7673,27102.0
2017-11-02 10:30:00,137.76,137.88,137.45,137.45,21042.0,102.745,102.8344,102.5137,102.5137,21042.0
2017-11-02 10:40:00,137.45,137.66,137.37,137.62,17625.0,102.5137,102.6704,102.4541,102.6405,17625.0
2017-11-02 10:50:00,137.61,137.88,137.56,137.61,17470.0,102.6331,102.8344,102.5958,102.6331,17470.0
2017-11-02 11:00:00,137.63,137.98,137.61,137.92,17683.0,102.648,102.909,102.6331,102.8643,17683.0
2017-11-02 11:10:00,137.84,137.94,137.57,137.76,15053.0,102.8046,102.8792,102.6032,102.745,15053.0
2017-11-02 11:20:00,137.75,138.16,137.73,138.08,19514.0,102.7375,103.0433,102.7226,102.9836,19514.0
2017-11-02 11:30:00,138.11,138.99,137.97,138.95,37693.0,103.006,103.6623,102.9016,103.6325,37693.0
2017-11-02 11:40:00,138.85,139.35,138.83,139.22,31495.0,103.5579,103.9308,103.543,103.8339,31495.0
2017-11-02 11:50:00,139.23,139.4,139.12,139.22,18436.0,103.8413,103.9681,103.7593,103.8339,18436.0
2017-11-02 12:00:00,139.24,139.69,139.24,139.66,18289.0,103.8488,104.1844,103.8488,104.162,18289.0
2017-11-02 12:10:00,139.66,139.88,139.61,139.67,16107.0,104.162,104.3261,104.1247,104.1695,16107.0
2017-11-02 12:20:00,139.66,139.73,139.52,139.53,7485.0,104.162,104.2142,104.0576,104.0651,7485.0
2017-11-02 12:30:00,139.49,139.56,139.4,139.51,6797.0,104.0352,104.0874,103.9681,104.0501,6797.0
2017-11-02 12:40:00,139.58,139.65,139.54,139.59,20729.0,104.1024,104.1546,104.0725,104.1098,20729.0
2017-11-02 12:50:00,139.6,139.95,139.56,139.92,29481.0,104.1173,104.3783,104.0874,104.3559,29481.0
2017-11-02 13:00:00,139.89,140.06,139.8,139.83,70164.0,104.3336,104.4603,104.2664,104.2888,70164.0
2017-11-02 13:10:00,139.82,139.9,139.6,139.69,13830.0,104.2814,104.341,104.1173,104.1844,13830.0
2017-11-02 13:20:00,139.74,139.85,139.63,139.63,16330.0,104.2217,104.3037,104.1396,104.1396,16330.0
2017-11-02 13:30:00,139.6,139.68,139.31,139.41,11807.0,104.1173,104.1769,103.901,103.9756,11807.0
2017-11-02 13:40:00,139.45,139.62,139.42,139.53,18961.0,104.0054,104.1322,103.983,104.0651,18961.0
2017-11-02 13:50:00,139.52,139.66,139.45,139.62,26610.0,104.0576,104.162,104.0054,104.1322,26610.0
2017-11-02 14:00:00,139.65,139.73,139.42,139.52,32807.0,104.1546,104.2142,103.983,104.0576,32807.0
2017-11-02 14:10:00,139.51,139.69,139.48,139.63,13505.0,104.0501,104.1844,104.0278,104.1396,13505.0
2017-11-02 14:20:00,139.64,139.8,139.54,139.8,14477.0,104.1471,104.2664,104.0725,104.2664,14477.0
2017-11-02 14:30:00,139.81,139.81,139.58,139.58,13290.0,104.2739,104.2739,104.1024,104.1024,13290.0
2017-11-02 14:40:00,139.54,139.54,139.25,139.49,22947.0,104.0725,104.0725,103.8562,104.0352,22947.0
2017-11-02 14:50:00,139.51,139.59,139.36,139.36,20263.0,104.0501,104.1098,103.9383,103.9383,20263.0
2017-11-02 15:00:00,139.36,139.61,139.36,139.59,58667.0,103.9383,104.1247,103.9383,104.1098,58667.0
2017-11-02 15:10:00,139.56,139.85,139.54,139.66,39404.0,104.0874,104.3037,104.0725,104.162,39404.0
2017-11-02 15:20:00,139.67,139.98,139.66,139.98,34367.0,104.1695,104.4007,104.162,104.4007,34367.0
2017-11-02 15:30:00,139.94,140.19,139.9,140.16,42238.0,104.3709,104.5573,104.341,104.5349,42238.0
2017-11-02 15:40:00,140.16,140.57,140.1,140.5,77985.0,104.5349,104.8407,104.4902,104.7885,77985.0
2017-11-02 15:50:00,140.51,140.51,140.25,140.31,123293.0,104.796,104.796,104.6021,104.6468,123293.0
2017-11-03 09:30:00,139.53,140.27,139.53,139.87,29560.0,104.0651,104.617,104.0651,104.3186,29560.0
2017-11-03 09:40:00,139.83,140.3,139.67,140.3,39535.0,104.2888,104.6393,104.1695,104.6393,39535.0
2017-11-03 09:50:00,140.33,140.59,140.32,140.49,26123.0,104.6617,104.8556,104.6543,104.7811,26123.0
2017-11-03 10:00:00,140.53,140.64,140.35,140.35,52494.0,104.8109,104.8929,104.6766,104.6766,52494.0
2017-11-03 10:10:00,140.36,140.36,139.62,139.94,55896.0,104.6841,104.6841,104.1322,104.3709,55896.0
2017-11-03 10:20:00,139.93,140.02,139.7,139.84,49397.0,104.3634,104.4305,104.1919,104.2963,49397.0
2017-11-03 10:30:00,139.8,139.94,139.63,139.79,45932.0,104.2664,104.3709,104.1396,104.259,45932.0
2017-11-03 10:40:00,139.79,139.9,139.65,139.77,36820.0,104.259,104.341,104.1546,104.2441,36820.0
2017-11-03 10:50:00,139.82,139.99,139.66,139.82,23850.0,104.2814,104.4081,104.162,104.2814,23850.0
2017-11-03 11:00:00,139.83,139.92,139.41,139.75,53571.0,104.2888,104.3559,103.9756,104.2291,53571.0
2017-11-03 11:10:00,139.76,140.1,139.74,139.77,31824.0,104.2366,104.4902,104.2217,104.2441,31824.0
2017-11-03 11:20:00,139.78,140.01,139.67,140.0,45738.0,104.2515,104.4231,104.1695,104.4156,45738.0
2017-11-03 11:30:00,140.03,140.08,139.86,139.86,18336.0,104.438,104.4753,104.3112,104.3112,18336.0
2017-11-03 11:40:00,139.86,140.11,139.79,140.06,16953.0,104.3112,104.4976,104.259,104.4603,16953.0
2017-11-03 11:50:00,140.06,140.26,140.05,140.17,31397.0,104.4603,104.6095,104.4529,104.5424,31397.0
2017-11-03 12:00:00,140.16,140.24,140.11,140.14,38121.0,104.5349,104.5946,104.4976,104.52,38121.0
2017-11-03 12:10:00,140.12,140.24,139.89,140.09,43269.0,104.5051,104.5946,104.3336,104.4827,43269.0
2017-11-03 12:20:00,140.11,140.26,140.1,140.25,9742.0,104.4976,104.6095,104.4902,104.6021,9742.0
2017-11-03 12:30:00,140.25,140.6,140.25,140.47,50896.0,104.6021,104.8631,104.6021,104.7661,50896.0
2017-11-03 12:40:00,140.44,140.95,140.42,140.95,26034.0,104.7438,105.1241,104.7288,105.1241,26034.0
2017-11-03 12:50:00,140.93,140.98,140.69,140.77,26201.0,105.1092,105.1465,104.9302,104.9899,26201.0
2017-11-03 13:00:00,140.79,140.94,140.63,140.91,26419.0,105.0048,105.1167,104.8855,105.0943,26419.0
2017-11-03 13:10:00,140.89,141.07,140.7,140.73,41689.0,105.0794,105.2136,104.9377,104.9601,41689.0
2017-11-03 13:20:00,140.73,140.9,140.61,140.89,23306.0,104.9601,105.0868,104.8706,105.0794,23306.0
2017-11-03 13:30:00,140.88,140.92,140.55,140.59,25943.0,105.0719,105.1018,104.8258,104.8556,25943.0
2017-11-03 13:40:00,140.6,140.66,140.35,140.43,19517.0,104.8631,104.9078,104.6766,104.7363,19517.0
2017-11-03 13:50:00,140.4,140.52,140.39,140.47,18139.0,104.7139,104.8034,104.7065,104.7661,18139.0
2017-11-03 14:00:00,140.47,140.51,140.32,140.32,13953.0,104.7661,104.796,104.6543,104.6543,13953.0
2017-11-03 14:10:00,140.32,140.47,140.31,140.38,16896.0,104.6543,104.7661,104.6468,104.699,16896.0
2017-11-03 14:20:00,140.41,140.5,140.37,140.43,22599.0,104.7214,104.7885,104.6916,104.7363,22599.0
2017-11-03 14:30:00,140.42,140.5,140.22,140.24,22157.0,104.7288,104.7885,104.5797,104.5946,22157.0
2017-11-03 14:40:00,140.24,140.51,140.24,140.5,13284.0,104.5946,104.796,104.5946,104.7885,13284.0
2017-11-03 14:50:00,140.55,140.55,140.25,140.34,21739.0,104.8258,104.8258,104.6021,104.6692,21739.0
2017-11-03 15:00:00,140.32,140.36,140.12,140.12,26796.0,104.6543,104.6841,104.5051,104.5051,26796.0
2017-11-03 15:10:00,140.09,140.09,139.89,139.89,25905.0,104.4827,104.4827,104.3336,104.3336,25905.0
2017-11-03 15:20:00,139.89,139.97,139.84,139.96,36944.0,104.3336,104.3932,104.2963,104.3858,36944.0
2017-11-03 15:30:00,139.96,140.15,139.93,140.13,46240.0,104.3858,104.5275,104.3634,104.5126,46240.0
2017-11-03 15:40:00,140.13,140.14,139.99,139.99,60389.0,104.5126,104.52,104.4081,104.4081,60389.0
2017-11-03 15:50:00,140.01,140.08,139.85,140.07,91421.0,104.4231,104.4753,104.3037,104.4678,91421.0
2017-11-06 09:30:00,139.68,139.9,138.61,138.8,34332.0,104.1769,104.341,103.3789,103.5206,34332.0
2017-11-06 09:40:00,138.75,139.14,138.58,139.14,15197.0,103.4833,103.7742,103.3565,103.7742,15197.0
2017-11-06 09:50:00,139.14,139.35,139.13,139.35,11213.0,103.7742,103.9308,103.7667,103.9308,11213.0
2017-11-06 10:00:00,139.42,139.42,139.1,139.25,9335.0,103.983,103.983,103.7444,103.8562,9335.0
2017-11-06 10:10:00,139.24,139.24,138.74,138.83,19270.0,103.8488,103.8488,103.4759,103.543,19270.0
2017-11-06 10:20:00,138.91,139.08,138.71,139.01,13116.0,103.6027,103.7294,103.4535,103.6772,13116.0
2017-11-06 10:30:00,139.03,139.17,138.82,138.89,9390.0,103.6921,103.7966,103.5355,103.5877,9390.0
2017-11-06 10:40:00,138.85,138.87,138.56,138.78,13248.0,103.5579,103.5728,103.3416,103.5057,13248.0
2017-11-06 10:50:00,138.82,138.85,138.55,138.61,16834.0,103.5355,103.5579,103.3342,103.3789,16834.0
2017-11-06 11:00:00,138.55,138.74,138.5,138.74,22407.0,103.3342,103.4759,103.2969,103.4759,22407.0
2017-11-06 11:10:00,138.81,138.84,138.54,138.61,11789.0,103.5281,103.5504,103.3267,103.3789,11789.0
2017-11-06 11:20:00,138.63,138.66,138.33,138.46,14525.0,103.3938,103.4162,103.1701,103.267,14525.0
2017-11-06 11:30:00,138.46,138.56,138.36,138.38,7484.0,103.267,103.3416,103.1924,103.2074,7484.0
2017-11-06 11:40:00,138.34,138.34,138.11,138.26,24487.0,103.1775,103.1775,103.006,103.1179,24487.0
2017-11-06 11:50:00,138.27,138.57,138.26,138.5,18929.0,103.1253,103.3491,103.1179,103.2969,18929.0
2017-11-06 12:00:00,138.49,138.49,138.12,138.16,9253.0,103.2894,103.2894,103.0134,103.0433,9253.0
2017-11-06 12:10:00,138.15,138.18,138.05,138.06,10652.0,103.0358,103.0582,102.9612,102.9687,10652.0
2017-11-06 12:20:00,138.02,138.19,138.02,138.11,10572.0,102.9389,103.0657,102.9389,103.006,10572.0
2017-11-06 12:30:00,138.12,138.18,138.04,138.11,7052.0,103.0134,103.0582,102.9538,103.006,7052.0
2017-11-06 12:40:00,138.1,138.29,138.1,138.14,10331.0,102.9985,103.1402,102.9985,103.0284,10331.0
2017-11-06 12:50:00,138.14,138.16,138.03,138.15,8458.0,103.0284,103.0433,102.9463,103.0358,8458.0
2017-11-06 13:00:00,138.14,138.35,138.12,138.34,10143.0,103.0284,103.185,103.0134,103.1775,10143.0
2017-11-06 13:10:00,138.36,138.51,138.35,138.38,8760.0,103.1924,103.3043,103.185,103.2074,8760.0
2017-11-06 13:20:00,138.37,138.37,138.22,138.23,10904.0,103.1999,103.1999,103.088,103.0955,10904.0
2017-11-06 13:30:00,138.24,138.27,138.08,138.24,7541.0,103.1029,103.1253,102.9836,103.1029,7541.0
2017-11-06 13:40:00,138.22,138.22,138.07,138.09,13800.0,103.088,103.088,102.9762,102.9911,13800.0
2017-11-06 13:50:00,138.09,138.17,138.07,138.1,20164.0,102.9911,103.0507,102.9762,102.9985,20164.0
2017-11-06 14:00:00,138.1,138.46,138.08,138.46,36206.0,102.9985,103.267,102.9836,103.267,36206.0
2017-11-06 14:10:00,138.53,138.58,138.2,138.27,24095.0,103.3192,103.3565,103.0731,103.1253,24095.0
2017-11-06 14:20:00,138.3,138.31,138.13,138.15,19517.0,103.1477,103.1552,103.0209,103.0358,19517.0
2017-11-06 14:30:00,138.15,138.24,138.03,138.14,10880.0,103.0358,103.1029,102.9463,103.0284,10880.0
2017-11-06 14:40:00,138.12,138.15,138.03,138.11,24730.0,103.0134,103.0358,102.9463,103.006,24730.0
2017-11-06 14:50:00,138.13,138.15,137.91,137.98,16326.0,103.0209,103.0358,102.8568,102.909,16326.0
2017-11-06 15:00:00,138.01,138.01,137.88,137.89,16628.0,102.9314,102.9314,102.8344,102.8419,16628.0
2017-11-06 15:10:00,137.93,137.95,137.84,137.87,23916.0,102.8717,102.8867,102.8046,102.827,23916.0
2017-11-06 15:20:00,137.86,138.02,137.67,137.99,36074.0,102.8195,102.9389,102.6778,102.9165,36074.0
2017-11-06 15:30:00,137.99,138.06,137.95,137.96,26240.0,102.9165,102.9687,102.8867,102.8941,26240.0
2017-11-06 15:40:00,137.97,138.12,137.9,138.06,51170.0,102.9016,103.0134,102.8494,102.9687,51170.0
2017-11-06 15:50:00,138.05,138.27,138.04,138.16,88523.0,102.9612,103.1253,102.9538,103.0433,88523.0
2017-11-07 09:30:00,138.39,138.83,138.34,138.83,9922.0,103.2148,103.543,103.1775,103.543,9922.0
2017-11-07 09:40:00,138.82,139.19,138.82,139.19,6550.0,103.5355,103.8115,103.5355,103.8115,6550.0
2017-11-07 09:50:00,139.19,139.44,138.96,139.17,15223.0,103.8115,103.9979,103.6399,103.7966,15223.0
2017-11-07 10:00:00,139.12,139.15,138.69,138.76,4665.0,103.7593,103.7816,103.4386,103.4908,4665.0
2017-11-07 10:10:00,138.76,139.06,138.63,139.06,7278.0,103.4908,103.7145,103.3938,103.7145,7278.0
2017-11-07 10:20:00,138.98,138.98,138.48,138.64,9135.0,103.6549,103.6549,103.2819,103.4013,9135.0
2017-11-07 10:30:00,138.57,138.62,138.12,138.28,15409.0,103.3491,103.3864,103.0134,103.1328,15409.0
2017-11-07 10:40:00,138.23,138.29,138.03,138.28,13092.0,103.0955,103.1402,102.9463,103.1328,13092.0
2017-11-07 10:50:00,138.27,138.34,138.04,138.22,11102.0,103.1253,103.1775,102.9538,103.088,11102.0
2017-11-07 11:00:00,138.24,138.4,138.24,138.39,9562.0,103.1029,103.2223,103.1029,103.2148,9562.0
2017-11-07 11:10:00,138.42,138.48,138.25,138.42,8727.0,103.2372,103.2819,103.1104,103.2372,8727.0
2017-11-07 11:20:00,138.44,138.7,138.34,138.63,19254.0,103.2521,103.446,103.1775,103.3938,19254.0
2017-11-07 11:30:00,138.68,138.73,138.53,138.61,9715.0,103.4311,103.4684,103.3192,103.3789,9715.0
2017-11-07 11:40:00,138.59,138.59,138.29,138.4,7800.0,103.364,103.364,103.1402,103.2223,7800.0
2017-11-07 11:50:00,138.4,138.41,138.05,138.07,6686.0,103.2223,103.2297,102.9612,102.9762,6686.0
2017-11-07 12:00:00,138.06,138.1,137.67,137.67,10927.0,102.9687,102.9985,102.6778,102.6778,10927.0
2017-11-07 12:10:00,137.66,137.69,137.11,137.11,15919.0,102.6704,102.6927,102.2602,102.2602,15919.0
2017-11-07 12:20:00,137.08,137.23,136.85,137.23,12636.0,102.2378,102.3497,102.0662,102.3497,12636.0
2017-11-07 12:30:00,137.25,137.29,137.2,137.26,6234.0,102.3646,102.3944,102.3273,102.372,6234.0
2017-11-07 12:40:00,137.26,137.32,137.12,137.13,7704.0,102.372,102.4168,102.2676,102.2751,7704.0
2017-11-07 12:50:00,137.14,137.2,137.04,137.06,2121.0,102.2825,102.3273,102.208,102.2229,2121.0
2017-11-07 13:00:00,137.02,137.26,137.02,137.25,4767.0,102.193,102.372,102.193,102.3646,4767.0
2017-11-07 13:10:00,137.25,137.31,137.04,137.16,4977.0,102.3646,102.4093,102.208,102.2975,4977.0
2017-11-07 13:20:00,137.17,137.24,137.05,137.19,8634.0,102.3049,102.3571,102.2154,102.3198,8634.0
2017-11-07 13:30:00,137.21,137.22,137.09,137.12,3700.0,102.3347,102.3422,102.2452,102.2676,3700.0
2017-11-07 13:40:00,137.09,137.15,137.03,137.07,4884.0,102.2452,102.29,102.2005,102.2303,4884.0
2017-11-07 13:50:00,137.08,137.33,136.99,137.24,11656.0,102.2378,102.4242,102.1707,102.3571,11656.0
2017-11-07 14:00:00,137.22,137.46,137.22,137.4,6818.0,102.3422,102.5212,102.3422,102.4765,6818.0
2017-11-07 14:10:00,137.4,137.43,137.0,137.25,10993.0,102.4765,102.4988,102.1781,102.3646,10993.0
2017-11-07 14:20:00,137.27,137.29,137.16,137.27,13301.0,102.3795,102.3944,102.2975,102.3795,13301.0
2017-11-07 14:30:00,137.27,137.38,137.21,137.34,7223.0,102.3795,102.4615,102.3347,102.4317,7223.0
2017-11-07 14:40:00,137.3,137.32,137.13,137.13,5804.0,102.4019,102.4168,102.2751,102.2751,5804.0
2017-11-07 14:50:00,137.14,137.14,136.92,137.04,5011.0,102.2825,102.2825,102.1185,102.208,5011.0
2017-11-07 15:00:00,137.04,137.07,136.9,136.93,12575.0,102.208,102.2303,102.1035,102.1259,12575.0
2017-11-07 15:10:00,136.93,137.22,136.91,137.15,16744.0,102.1259,102.3422,102.111,102.29,16744.0
2017-11-07 15:20:00,137.16,137.18,137.0,137.04,12517.0,102.2975,102.3124,102.1781,102.208,12517.0
2017-11-07 15:30:00,137.05,137.54,137.04,137.47,33128.0,102.2154,102.5809,102.208,102.5287,33128.0
2017-11-07 15:40:00,137.44,137.51,137.35,137.45,32771.0,102.5063,102.5585,102.4392,102.5137,32771.0
2017-11-07 15:50:00,137.48,137.65,137.47,137.55,69553.0,102.5361,102.6629,102.5287,102.5883,69553.0
2017-11-08 09:30:00,137.56,137.8,137.24,137.66,19689.0,102.5958,102.7748,102.3571,102.6704,19689.0
2017-11-08 09:40:00,137.59,138.15,137.52,137.89,19800.0,102.6182,103.0358,102.566,102.8419,19800.0
2017-11-08 09:50:00,137.9,137.9,137.52,137.67,4800.0,102.8494,102.8494,102.566,102.6778,4800.0
2017-11-08 10:00:00,137.68,137.91,137.54,137.8,8943.0,102.6853,102.8568,102.5809,102.7748,8943.0
2017-11-08 10:10:00,137.82,137.89,137.63,137.78,9307.0,102.7897,102.8419,102.648,102.7599,9307.0
2017-11-08 10:20:00,137.79,137.79,137.4,137.4,5800.0,102.7673,102.7673,102.4765,102.4765,5800.0
2017-11-08 10:30:00,137.45,137.6,137.4,137.56,10567.0,102.5137,102.6256,102.4765,102.5958,10567.0
2017-11-08 10:40:00,137.55,137.76,137.55,137.65,17601.0,102.5883,102.745,102.5883,102.6629,17601.0
2017-11-08 10:50:00,137.64,137.71,137.52,137.62,15002.0,102.6555,102.7077,102.566,102.6405,15002.0
2017-11-08 11:00:00,137.58,137.73,137.56,137.66,13379.0,102.6107,102.7226,102.5958,102.6704,13379.0
2017-11-08 11:10:00,137.61,137.82,137.61,137.69,12124.0,102.6331,102.7897,102.6331,102.6927,12124.0
2017-11-08 11:20:00,137.68,137.82,137.66,137.74,6447.0,102.6853,102.7897,102.6704,102.73,6447.0
2017-11-08 11:30:00,137.77,137.77,137.51,137.63,12065.0,102.7524,102.7524,102.5585,102.648,12065.0
2017-11-08 11:40:00,137.6,137.71,137.58,137.6,9139.0,102.6256,102.7077,102.6107,102.6256,9139.0
2017-11-08 11:50:00,137.6,137.73,137.6,137.71,8827.0,102.6256,102.7226,102.6256,102.7077,8827.0
2017-11-08 12:00:00,137.73,137.74,137.62,137.69,4512.0,102.7226,102.73,102.6405,102.6927,4512.0
2017-11-08 12:10:00,137.69,137.82,137.65,137.68,4500.0,102.6927,102.7897,102.6629,102.6853,4500.0
2017-11-08 12:20:00,137.67,137.73,137.51,137.6,5262.0,102.6778,102.7226,102.5585,102.6256,5262.0
2017-11-08 12:30:00,137.56,137.56,137.36,137.38,4052.0,102.5958,102.5958,102.4466,102.4615,4052.0
2017-11-08 12:40:00,137.36,137.47,137.3,137.47,4311.0,102.4466,102.5287,102.4019,102.5287,4311.0
2017-11-08 12:50:00,137.49,137.59,137.46,137.59,2200.0,102.5436,102.6182,102.5212,102.6182,2200.0
2017-11-08 13:00:00,137.63,137.76,137.58,137.59,3325.0,102.648,102.745,102.6107,102.6182,3325.0
2017-11-08 13:10:00,137.62,137.71,137.55,137.67,4241.0,102.6405,102.7077,102.5883,102.6778,4241.0
2017-11-08 13:20:00,137.64,137.66,137.58,137.61,3497.0,102.6555,102.6704,102.6107,102.6331,3497.0
2017-11-08 13:30:00,137.63,137.7,137.5,137.6,10535.0,102.648,102.7002,102.551,102.6256,10535.0
2017-11-08 13:40:00,137.57,137.84,137.56,137.77,31711.0,102.6032,102.8046,102.5958,102.7524,31711.0
2017-11-08 13:50:00,137.79,137.8,137.7,137.77,4500.0,102.7673,102.7748,102.7002,102.7524,4500.0
2017-11-08 14:00:00,137.78,137.78,137.51,137.53,6364.0,102.7599,102.7599,102.5585,102.5734,6364.0
2017-11-08 14:10:00,137.55,137.85,137.53,137.76,11298.0,102.5883,102.8121,102.5734,102.745,11298.0
2017-11-08 14:20:00,137.79,137.82,137.66,137.8,8336.0,102.7673,102.7897,102.6704,102.7748,8336.0
2017-11-08 14:30:00,137.77,137.91,137.69,137.69,8459.0,102.7524,102.8568,102.6927,102.6927,8459.0
2017-11-08 14:40:00,137.76,137.86,137.71,137.86,6776.0,102.745,102.8195,102.7077,102.8195,6776.0
2017-11-08 14:50:00,137.86,137.88,137.56,137.56,8394.0,102.8195,102.8344,102.5958,102.5958,8394.0
2017-11-08 15:00:00,137.54,137.57,137.41,137.44,7407.0,102.5809,102.6032,102.4839,102.5063,7407.0
2017-11-08 15:10:00,137.44,137.68,137.42,137.67,19853.0,102.5063,102.6853,102.4914,102.6778,19853.0
2017-11-08 15:20:00,137.66,137.72,137.53,137.61,11398.0,102.6704,102.7151,102.5734,102.6331,11398.0
2017-11-08 15:30:00,137.63,137.74,137.59,137.7,16208.0,102.648,102.73,102.6182,102.7002,16208.0
2017-11-08 15:40:00,137.7,137.7,137.52,137.65,39242.0,102.7002,102.7002,102.566,102.6629,39242.0
2017-11-08 15:50:00,137.65,137.68,137.44,137.6,112141.0,102.6629,102.6853,102.5063,102.6256,112141.0
2017-11-09 09:30:00,137.34,137.84,137.02,137.25,16705.0,102.4317,102.8046,102.193,102.3646,16705.0
2017-11-09 09:40:00,137.18,137.18,136.35,136.35,7853.0,102.3124,102.3124,101.6933,101.6933,7853.0
2017-11-09 09:50:00,136.39,136.93,136.36,136.7,8745.0,101.7232,102.1259,101.7008,101.9544,8745.0
2017-11-09 10:00:00,136.68,137.02,136.68,136.97,8143.0,101.9395,102.193,101.9395,102.1557,8143.0
2017-11-09 10:10:00,136.93,137.24,136.93,137.2,7424.0,102.1259,102.3571,102.1259,102.3273,7424.0
2017-11-09 10:20:00,137.24,137.72,137.19,137.59,9400.0,102.3571,102.7151,102.3198,102.6182,9400.0
2017-11-09 10:30:00,137.53,137.53,137.06,137.06,5676.0,102.5734,102.5734,102.2229,102.2229,5676.0
2017-11-09 10:40:00,137.06,137.17,136.99,137.17,10374.0,102.2229,102.3049,102.1707,102.3049,10374.0
2017-11-09 10:50:00,137.23,137.33,137.08,137.28,3683.0,102.3497,102.4242,102.2378,102.387,3683.0
2017-11-09 11:00:00,137.27,137.41,137.19,137.25,12280.0,102.3795,102.4839,102.3198,102.3646,12280.0
2017-11-09 11:10:00,137.2,137.33,137.05,137.25,18533.0,102.3273,102.4242,102.2154,102.3646,18533.0
2017-11-09 11:20:00,137.25,137.28,136.57,136.94,12622.0,102.3646,102.387,101.8574,102.1334,12622.0
2017-11-09 11:30:00,136.97,137.14,136.79,136.79,14087.0,102.1557,102.2825,102.0215,102.0215,14087.0
2017-11-09 11:40:00,136.81,136.87,136.59,136.87,23351.0,102.0364,102.0812,101.8723,102.0812,23351.0
2017-11-09 11:50:00,136.85,137.06,136.59,136.97,19828.0,102.0662,102.2229,101.8723,102.1557,19828.0
2017-11-09 12:00:00,136.87,136.92,136.7,136.78,10039.0,102.0812,102.1185,101.9544,102.014,10039.0
2017-11-09 12:10:00,136.78,136.92,136.65,136.85,23675.0,102.014,102.1185,101.9171,102.0662,23675.0
2017-11-09 12:20:00,136.85,136.87,136.7,136.79,18158.0,102.0662,102.0812,101.9544,102.0215,18158.0
2017-11-09 12:30:00,136.75,136.85,136.64,136.78,18744.0,101.9917,102.0662,101.9096,102.014,18744.0
2017-11-09 12:40:00,136.77,136.8,136.62,136.77,11153.0,102.0066,102.029,101.8947,102.0066,11153.0
2017-11-09 12:50:00,136.8,136.92,136.73,136.91,8219.0,102.029,102.1185,101.9768,102.111,8219.0
2017-11-09 13:00:00,136.93,136.93,136.77,136.84,7125.0,102.1259,102.1259,102.0066,102.0588,7125.0
2017-11-09 13:10:00,136.81,136.98,136.81,136.97,5327.0,102.0364,102.1632,102.0364,102.1557,5327.0
2017-11-09 13:20:00,136.97,137.2,136.97,137.19,8117.0,102.1557,102.3273,102.1557,102.3198,8117.0
2017-11-09 13:30:00,137.2,137.52,137.19,137.43,8192.0,102.3273,102.566,102.3198,102.4988,8192.0
2017-11-09 13:40:00,137.4,137.47,137.31,137.47,10605.0,102.4765,102.5287,102.4093,102.5287,10605.0
2017-11-09 13:50:00,137.5,137.5,137.28,137.32,6636.0,102.551,102.551,102.387,102.4168,6636.0
2017-11-09 14:00:00,137.23,137.52,137.22,137.52,6935.0,102.3497,102.566,102.3422,102.566,6935.0
2017-11-09 14:10:00,137.49,137.59,137.4,137.4,9421.0,102.5436,102.6182,102.4765,102.4765,9421.0
2017-11-09 14:20:00,137.38,137.51,137.22,137.31,5348.0,102.4615,102.5585,102.3422,102.4093,5348.0
2017-11-09 14:30:00,137.35,137.5,137.27,137.37,6810.0,102.4392,102.551,102.3795,102.4541,6810.0
2017-11-09 14:40:00,137.37,137.42,137.29,137.42,6591.0,102.4541,102.4914,102.3944,102.4914,6591.0
2017-11-09 14:50:00,137.42,137.45,137.33,137.35,5900.0,102.4914,102.5137,102.4242,102.4392,5900.0
2017-11-09 15:00:00,137.37,137.61,137.31,137.61,13884.0,102.4541,102.6331,102.4093,102.6331,13884.0
2017-11-09 15:10:00,137.55,137.68,137.45,137.63,8704.0,102.5883,102.6853,102.5137,102.648,8704.0
2017-11-09 15:20:00,137.62,137.82,137.59,137.82,17331.0,102.6405,102.7897,102.6182,102.7897,17331.0
2017-11-09 15:30:00,137.83,137.95,137.82,137.88,25022.0,102.7972,102.8867,102.7897,102.8344,25022.0
2017-11-09 15:40:00,137.9,138.06,137.88,137.95,23164.0,102.8494,102.9687,102.8344,102.8867,23164.0
2017-11-09 15:50:00,137.96,138.16,137.9,138.05,75038.0,102.8941,103.0433,102.8494,102.9612,75038.0
2017-11-10 09:30:00,138.18,138.31,137.56,137.56,15768.0,103.0582,103.1552,102.5958,102.5958,15768.0
2017-11-10 09:40:00,137.65,138.0,137.58,137.9,8312.0,102.6629,102.9239,102.6107,102.8494,8312.0
2017-11-10 09:50:00,137.89,138.1,137.57,138.07,12133.0,102.8419,102.9985,102.6032,102.9762,12133.0
2017-11-10 10:00:00,138.04,138.04,137.75,137.95,8334.0,102.9538,102.9538,102.7375,102.8867,8334.0
2017-11-10 10:10:00,137.92,138.2,137.89,138.12,11645.0,102.8643,103.0731,102.8419,103.0134,11645.0
2017-11-10 10:20:00,138.16,138.31,137.98,138.16,11280.0,103.0433,103.1552,102.909,103.0433,11280.0
2017-11-10 10:30:00,138.16,138.38,138.1,138.18,30871.0,103.0433,103.2074,102.9985,103.0582,30871.0
2017-11-10 10:40:00,138.14,138.29,137.93,137.93,13011.0,103.0284,103.1402,102.8717,102.8717,13011.0
2017-11-10 10:50:00,137.91,137.97,137.82,137.97,7568.0,102.8568,102.9016,102.7897,102.9016,7568.0
2017-11-10 11:00:00,137.99,138.29,137.91,138.21,10759.0,102.9165,103.1402,102.8568,103.0806,10759.0
2017-11-10 11:10:00,138.33,138.54,138.32,138.46,41975.0,103.1701,103.3267,103.1626,103.267,41975.0
2017-11-10 11:20:00,138.44,138.75,138.35,138.54,13244.0,103.2521,103.4833,103.185,103.3267,13244.0
2017-11-10 11:30:00,138.58,139.0,138.58,138.89,18127.0,103.3565,103.6698,103.3565,103.5877,18127.0
2017-11-10 11:40:00,138.91,138.98,138.86,138.98,8934.0,103.6027,103.6549,103.5654,103.6549,8934.0
2017-11-10 11:50:00,138.94,138.94,138.69,138.73,5000.0,103.625,103.625,103.4386,103.4684,5000.0
2017-11-10 12:00:00,138.68,138.8,138.65,138.73,5201.0,103.4311,103.5206,103.4087,103.4684,5201.0
2017-11-10 12:10:00,138.74,138.79,138.72,138.75,4725.0,103.4759,103.5132,103.4609,103.4833,4725.0
2017-11-10 12:20:00,138.74,138.74,138.63,138.66,5365.0,103.4759,103.4759,103.3938,103.4162,5365.0
2017-11-10 12:30:00,138.66,138.71,138.52,138.52,8154.0,103.4162,103.4535,103.3118,103.3118,8154.0
2017-11-10 12:40:00,138.52,138.53,138.34,138.34,3725.0,103.3118,103.3192,103.1775,103.1775,3725.0
2017-11-10 12:50:00,138.36,138.42,138.23,138.23,4444.0,103.1924,103.2372,103.0955,103.0955,4444.0
2017-11-10 13:00:00,138.24,138.28,138.2,138.23,6109.0,103.1029,103.1328,103.0731,103.0955,6109.0
2017-11-10 13:10:00,138.22,138.22,138.04,138.04,3504.0,103.088,103.088,102.9538,102.9538,3504.0
2017-11-10 13:20:00,138.04,138.17,138.01,138.13,7196.0,102.9538,103.0507,102.9314,103.0209,7196.0
2017-11-10 13:30:00,138.17,138.17,137.95,137.95,2857.0,103.0507,103.0507,102.8867,102.8867,2857.0
2017-11-10 13:40:00,137.98,137.98,137.84,137.94,11136.0,102.909,102.909,102.8046,102.8792,11136.0
2017-11-10 13:50:00,137.96,138.0,137.92,137.94,8600.0,102.8941,102.9239,102.8643,102.8792,8600.0
2017-11-10 14:00:00,137.94,137.97,137.82,137.87,3947.0,102.8792,102.9016,102.7897,102.827,3947.0
2017-11-10 14:10:00,137.88,138.0,137.88,137.91,9027.0,102.8344,102.9239,102.8344,102.8568,9027.0
2017-11-10 14:20:00,137.9,137.98,137.89,137.9,6509.0,102.8494,102.909,102.8419,102.8494,6509.0
2017-11-10 14:30:00,137.91,138.05,137.9,137.94,8927.0,102.8568,102.9612,102.8494,102.8792,8927.0
2017-11-10 14:40:00,137.98,137.99,137.92,137.95,6429.0,102.909,102.9165,102.8643,102.8867,6429.0
2017-11-10 14:50:00,137.92,138.03,137.91,138.01,6655.0,102.8643,102.9463,102.8568,102.9314,6655.0
2017-11-10 15:00:00,138.03,138.13,138.0,138.13,9669.0,102.9463,103.0209,102.9239,103.0209,9669.0
2017-11-10 15:10:00,138.1,138.11,137.89,137.9,28425.0,102.9985,103.006,102.8419,102.8494,28425.0
2017-11-10 15:20:00,137.89,138.02,137.89,137.97,18737.0,102.8419,102.9389,102.8419,102.9016,18737.0
2017-11-10 15:30:00,137.97,138.04,137.97,137.98,8542.0,102.9016,102.9538,102.9016,102.909,8542.0
2017-11-10 15:40:00,137.96,138.03,137.95,138.03,16347.0,102.8941,102.9463,102.8867,102.9463,16347.0
2017-11-10 15:50:00,138.0,138.03,137.81,137.93,55669.0,102.9239,102.9463,102.7822,102.8717,55669.0
2017-11-13 09:30:00,137.72,138.17,137.51,137.71,13526.0,102.7151,103.0507,102.5585,102.7077,13526.0
2017-11-13 09:40:00,137.68,138.36,137.64,138.27,18082.0,102.6853,103.1924,102.6555,103.1253,18082.0
2017-11-13 09:50:00,138.21,138.44,137.95,138.05,9868.0,103.0806,103.2521,102.8867,102.9612,9868.0
2017-11-13 10:00:00,138.03,138.58,137.96,138.51,19264.0,102.9463,103.3565,102.8941,103.3043,19264.0
2017-11-13 10:10:00,138.48,138.64,138.43,138.44,8091.0,103.2819,103.4013,103.2447,103.2521,8091.0
2017-11-13 10:20:00,138.39,138.6,138.2,138.47,9450.0,103.2148,103.3714,103.0731,103.2745,9450.0
2017-11-13 10:30:00,138.45,138.7,138.29,138.64,14644.0,103.2596,103.446,103.1402,103.4013,14644.0
2017-11-13 10:40:00,138.61,138.91,138.56,138.79,24291.0,103.3789,103.6027,103.3416,103.5132,24291.0
2017-11-13 10:50:00,138.84,139.1,138.8,139.1,11520.0,103.5504,103.7444,103.5206,103.7444,11520.0
2017-11-13 11:00:00,139.11,139.11,138.89,138.89,9500.0,103.7518,103.7518,103.5877,103.5877,9500.0
2017-11-13 11:10:00,138.93,139.0,138.64,139.0,29335.0,103.6176,103.6698,103.4013,103.6698,29335.0
2017-11-13 11:20:00,138.97,139.24,138.92,139.02,23910.0,103.6474,103.8488,103.6101,103.6847,23910.0
2017-11-13 11:30:00,139.03,139.31,139.03,139.23,18348.0,103.6921,103.901,103.6921,103.8413,18348.0
2017-11-13 11:40:00,139.18,139.32,139.1,139.22,7454.0,103.804,103.9084,103.7444,103.8339,7454.0
2017-11-13 11:50:00,139.17,139.32,139.11,139.3,9082.0,103.7966,103.9084,103.7518,103.8935,9082.0
2017-11-13 12:00:00,139.32,139.65,139.32,139.61,15161.0,103.9084,104.1546,103.9084,104.1247,15161.0
2017-11-13 12:10:00,139.59,139.96,139.59,139.82,17475.0,104.1098,104.3858,104.1098,104.2814,17475.0
2017-11-13 12:20:00,139.79,139.9,139.73,139.87,13649.0,104.259,104.341,104.2142,104.3186,13649.0
2017-11-13 12:30:00,139.85,139.94,139.77,139.77,9430.0,104.3037,104.3709,104.2441,104.2441,9430.0
2017-11-13 12:40:00,139.76,140.03,139.75,139.92,9770.0,104.2366,104.438,104.2291,104.3559,9770.0
2017-11-13 12:50:00,139.91,140.07,139.9,140.07,7646.0,104.3485,104.4678,104.341,104.4678,7646.0
2017-11-13 13:00:00,140.07,140.09,139.88,140.03,15249.0,104.4678,104.4827,104.3261,104.438,15249.0
2017-11-13 13:10:00,140.06,140.14,139.85,140.02,10361.0,104.4603,104.52,104.3037,104.4305,10361.0
2017-11-13 13:20:00,140.0,140.08,139.94,140.05,18064.0,104.4156,104.4753,104.3709,104.4529,18064.0
2017-11-13 13:30:00,140.04,140.07,139.86,139.88,6908.0,104.4454,104.4678,104.3112,104.3261,6908.0
2017-11-13 13:40:00,139.87,139.87,139.66,139.79,7497.0,104.3186,104.3186,104.162,104.259,7497.0
2017-11-13 13:50:00,139.8,139.92,139.77,139.87,5520.0,104.2664,104.3559,104.2441,104.3186,5520.0
2017-11-13 14:00:00,139.87,139.91,139.73,139.73,11053.0,104.3186,104.3485,104.2142,104.2142,11053.0
2017-11-13 14:10:00,139.72,139.94,139.7,139.89,11759.0,104.2068,104.3709,104.1919,104.3336,11759.0
2017-11-13 14:20:00,139.87,140.06,139.72,139.92,9703.0,104.3186,104.4603,104.2068,104.3559,9703.0
2017-11-13 14:30:00,139.88,139.94,139.79,139.9,6850.0,104.3261,104.3709,104.259,104.341,6850.0
2017-11-13 14:40:00,139.89,140.07,139.89,140.01,12853.0,104.3336,104.4678,104.3336,104.4231,12853.0
2017-11-13 14:50:00,140.0,140.06,139.93,139.95,6841.0,104.4156,104.4603,104.3634,104.3783,6841.0
2017-11-13 15:00:00,139.96,140.0,139.87,139.95,16146.0,104.3858,104.4156,104.3186,104.3783,16146.0
2017-11-13 15:10:00,139.95,140.14,139.92,140.1,19014.0,104.3783,104.52,104.3559,104.4902,19014.0
2017-11-13 15:20:00,140.07,140.21,140.01,140.14,24359.0,104.4678,104.5722,104.4231,104.52,24359.0
2017-11-13 15:30:00,140.14,140.14,139.99,139.99,27251.0,104.52,104.52,104.4081,104.4081,27251.0
2017-11-13 15:40:00,140.01,140.12,139.93,140.1,57660.0,104.4231,104.5051,104.3634,104.4902,57660.0
2017-11-13 15:50:00,140.12,140.35,140.06,140.13,92023.0,104.5051,104.6766,104.4603,104.5126,92023.0
2017-11-14 09:30:00,139.68,139.99,139.2,139.47,17373.0,104.1769,104.4081,103.8189,104.0203,17373.0
2017-11-14 09:40:00,139.34,139.48,139.21,139.33,15950.0,103.9234,104.0278,103.8264,103.9159,15950.0
2017-11-14 09:50:00,139.31,139.55,139.06,139.06,17663.0,103.901,104.08,103.7145,103.7145,17663.0
2017-11-14 10:00:00,139.1,139.35,138.93,139.18,18670.0,103.7444,103.9308,103.6176,103.804,18670.0
2017-11-14 10:10:00,139.23,139.71,139.22,139.62,18474.0,103.8413,104.1993,103.8339,104.1322,18474.0
2017-11-14 10:20:00,139.63,139.76,139.51,139.66,14613.0,104.1396,104.2366,104.0501,104.162,14613.0
2017-11-14 10:30:00,139.66,139.95,139.47,139.95,10401.0,104.162,104.3783,104.0203,104.3783,10401.0
2017-11-14 10:40:00,139.91,140.45,139.82,140.33,18890.0,104.3485,104.7512,104.2814,104.6617,18890.0
2017-11-14 10:50:00,140.3,140.6,140.25,140.54,12156.0,104.6393,104.8631,104.6021,104.8183,12156.0
2017-11-14 11:00:00,140.41,140.61,140.32,140.55,12930.0,104.7214,104.8706,104.6543,104.8258,12930.0
2017-11-14 11:10:00,140.61,140.9,140.6,140.76,8579.0,104.8706,105.0868,104.8631,104.9824,8579.0
2017-11-14 11:20:00,140.78,140.92,140.61,140.88,10335.0,104.9973,105.1018,104.8706,105.0719,10335.0
2017-11-14 11:30:00,140.87,140.91,140.64,140.8,9754.0,105.0645,105.0943,104.8929,105.0123,9754.0
2017-11-14 11:40:00,140.79,140.91,140.6,140.84,10463.0,105.0048,105.0943,104.8631,105.0421,10463.0
2017-11-14 11:50:00,140.82,140.95,140.7,140.75,7179.0,105.0272,105.1241,104.9377,104.975,7179.0
2017-11-14 12:00:00,140.7,141.04,140.7,140.93,22742.0,104.9377,105.1913,104.9377,105.1092,22742.0
2017-11-14 12:10:00,140.94,141.0,140.86,140.94,9918.0,105.1167,105.1614,105.057,105.1167,9918.0
2017-11-14 12:20:00,140.93,140.96,140.79,140.81,7627.0,105.1092,105.1316,105.0048,105.0197,7627.0
2017-11-14 12:30:00,140.81,140.84,140.71,140.73,4632.0,105.0197,105.0421,104.9451,104.9601,4632.0
2017-11-14 12:40:00,140.73,140.74,140.43,140.43,9153.0,104.9601,104.9675,104.7363,104.7363,9153.0
2017-11-14 12:50:00,140.45,140.5,140.18,140.26,8691.0,104.7512,104.7885,104.5498,104.6095,8691.0
2017-11-14 13:00:00,140.24,140.64,140.16,140.64,10148.0,104.5946,104.8929,104.5349,104.8929,10148.0
2017-11-14 13:10:00,140.64,140.82,140.64,140.71,8767.0,104.8929,105.0272,104.8929,104.9451,8767.0
2017-11-14 13:20:00,140.7,140.83,140.65,140.7,5598.0,104.9377,105.0346,104.9004,104.9377,5598.0
2017-11-14 13:30:00,140.69,140.73,140.6,140.6,6632.0,104.9302,104.9601,104.8631,104.8631,6632.0
2017-11-14 13:40:00,140.64,140.72,140.59,140.59,8350.0,104.8929,104.9526,104.8556,104.8556,8350.0
2017-11-14 13:50:00,140.61,140.61,140.33,140.39,7380.0,104.8706,104.8706,104.6617,104.7065,7380.0
2017-11-14 14:00:00,140.4,140.42,140.21,140.33,10110.0,104.7139,104.7288,104.5722,104.6617,10110.0
2017-11-14 14:10:00,140.35,140.46,140.28,140.28,8380.0,104.6766,104.7587,104.6244,104.6244,8380.0
2017-11-14 14:20:00,140.31,140.47,140.3,140.46,15736.0,104.6468,104.7661,104.6393,104.7587,15736.0
2017-11-14 14:30:00,140.49,140.62,140.47,140.48,11911.0,104.7811,104.878,104.7661,104.7736,11911.0
2017-11-14 14:40:00,140.48,140.69,140.41,140.41,19912.0,104.7736,104.9302,104.7214,104.7214,19912.0
2017-11-14 14:50:00,140.39,140.56,140.39,140.46,10112.0,104.7065,104.8333,104.7065,104.7587,10112.0
2017-11-14 15:00:00,140.46,140.49,140.31,140.4,15857.0,104.7587,104.7811,104.6468,104.7139,15857.0
2017-11-14 15:10:00,140.41,140.49,140.4,140.4,11752.0,104.7214,104.7811,104.7139,104.7139,11752.0
2017-11-14 15:20:00,140.39,140.41,140.31,140.31,18151.0,104.7065,104.7214,104.6468,104.6468,18151.0
2017-11-14 15:30:00,140.32,140.38,140.24,140.24,17928.0,104.6543,104.699,104.5946,104.5946,17928.0
2017-11-14 15:40:00,140.22,140.23,140.13,140.18,27914.0,104.5797,104.5871,104.5126,104.5498,27914.0
2017-11-14 15:50:00,140.2,140.33,140.17,140.21,69689.0,104.5648,104.6617,104.5424,104.5722,69689.0
2017-11-15 09:30:00,139.72,140.0,139.51,139.94,17582.0,104.2068,104.4156,104.0501,104.3709,17582.0
2017-11-15 09:40:00,139.97,140.37,139.81,140.37,13508.0,104.3932,104.6916,104.2739,104.6916,13508.0
2017-11-15 09:50:00,140.37,140.74,140.19,140.67,21143.0,104.6916,104.9675,104.5573,104.9153,21143.0
2017-11-15 10:00:00,140.66,140.98,140.44,140.94,19277.0,104.9078,105.1465,104.7438,105.1167,19277.0
2017-11-15 10:10:00,140.92,141.29,140.92,141.18,15247.0,105.1018,105.3777,105.1018,105.2957,15247.0
2017-11-15 10:20:00,141.2,141.44,141.1,141.1,48099.0,105.3106,105.4896,105.236,105.236,48099.0
2017-11-15 10:30:00,141.07,141.19,140.7,140.99,16225.0,105.2136,105.3031,104.9377,105.154,16225.0
2017-11-15 10:40:00,140.96,141.03,140.65,140.65,10717.0,105.1316,105.1838,104.9004,104.9004,10717.0
2017-11-15 10:50:00,140.76,140.8,140.61,140.65,9932.0,104.9824,105.0123,104.8706,104.9004,9932.0
2017-11-15 11:00:00,140.62,140.7,140.43,140.47,8535.0,104.878,104.9377,104.7363,104.7661,8535.0
2017-11-15 11:10:00,140.46,140.55,140.33,140.54,8045.0,104.7587,104.8258,104.6617,104.8183,8045.0
2017-11-15 11:20:00,140.57,140.82,140.44,140.45,6312.0,104.8407,105.0272,104.7438,104.7512,6312.0
2017-11-15 11:30:00,140.42,140.51,140.24,140.28,3503.0,104.7288,104.796,104.5946,104.6244,3503.0
2017-11-15 11:40:00,140.28,140.28,140.06,140.21,8701.0,104.6244,104.6244,104.4603,104.5722,8701.0
2017-11-15 11:50:00,140.25,140.25,140.09,140.15,4610.0,104.6021,104.6021,104.4827,104.5275,4610.0
2017-11-15 12:00:00,140.12,140.14,139.84,139.85,11569.0,104.5051,104.52,104.2963,104.3037,11569.0
2017-11-15 12:10:00,139.84,139.9,139.75,139.79,12611.0,104.2963,104.341,104.2291,104.259,12611.0
2017-11-15 12:20:00,139.82,139.89,139.74,139.89,7137.0,104.2814,104.3336,104.2217,104.3336,7137.0
2017-11-15 12:30:00,139.86,140.33,139.86,140.33,17661.0,104.3112,104.6617,104.3112,104.6617,17661.0
2017-11-15 12:40:00,140.32,140.32,140.14,140.24,5285.0,104.6543,104.6543,104.52,104.5946,5285.0
2017-11-15 12:50:00,140.22,140.43,140.22,140.27,3439.0,104.5797,104.7363,104.5797,104.617,3439.0
2017-11-15 13:00:00,140.22,140.32,140.12,140.17,4344.0,104.5797,104.6543,104.5051,104.5424,4344.0
2017-11-15 13:10:00,140.13,140.24,140.04,140.06,6465.0,104.5126,104.5946,104.4454,104.4603,6465.0
2017-11-15 13:20:00,140.04,140.04,139.82,139.82,2050.0,104.4454,104.4454,104.2814,104.2814,2050.0
2017-11-15 13:30:00,139.81,140.0,139.81,139.99,6094.0,104.2739,104.4156,104.2739,104.4081,6094.0
2017-11-15 13:40:00,140.05,140.09,139.95,139.97,9587.0,104.4529,104.4827,104.3783,104.3932,9587.0
2017-11-15 13:50:00,139.94,139.94,139.66,139.73,10687.0,104.3709,104.3709,104.162,104.2142,10687.0
2017-11-15 14:00:00,139.74,139.89,139.73,139.82,4975.0,104.2217,104.3336,104.2142,104.2814,4975.0
2017-11-15 14:10:00,139.79,139.8,139.61,139.69,7525.0,104.259,104.2664,104.1247,104.1844,7525.0
2017-11-15 14:20:00,139.71,139.81,139.66,139.69,6622.0,104.1993,104.2739,104.162,104.1844,6622.0
2017-11-15 14:30:00,139.7,139.85,139.68,139.77,8154.0,104.1919,104.3037,104.1769,104.2441,8154.0
2017-11-15 14:40:00,139.8,140.02,139.77,139.89,6201.0,104.2664,104.4305,104.2441,104.3336,6201.0
2017-11-15 14:50:00,139.91,139.93,139.82,139.85,6051.0,104.3485,104.3634,104.2814,104.3037,6051.0
2017-11-15 15:00:00,139.83,139.9,139.76,139.82,12199.0,104.2888,104.341,104.2366,104.2814,12199.0
2017-11-15 15:10:00,139.8,139.92,139.8,139.86,6623.0,104.2664,104.3559,104.2664,104.3112,6623.0
2017-11-15 15:20:00,139.88,139.88,139.51,139.58,74357.0,104.3261,104.3261,104.0501,104.1024,74357.0
2017-11-15 15:30:00,139.61,140.01,139.6,139.98,20802.0,104.1247,104.4231,104.1173,104.4007,20802.0
2017-11-15 15:40:00,139.98,140.11,139.88,140.08,32247.0,104.4007,104.4976,104.3261,104.4753,32247.0
2017-11-15 15:50:00,140.08,140.08,139.58,139.68,142557.0,104.4753,104.4753,104.1024,104.1769,142557.0
2017-11-16 09:30:00,140.38,140.38,139.68,139.92,18431.0,104.699,104.699,104.1769,104.3559,18431.0
2017-11-16 09:40:00,139.87,140.03,139.69,139.87,6650.0,104.3186,104.438,104.1844,104.3186,6650.0
2017-11-16 09:50:00,139.89,139.91,139.52,139.57,9144.0,104.3336,104.3485,104.0576,104.0949,9144.0
2017-11-16 10:00:00,139.57,139.93,139.25,139.93,11201.0,104.0949,104.3634,103.8562,104.3634,11201.0
2017-11-16 10:10:00,139.95,140.26,139.87,140.26,12642.0,104.3783,104.6095,104.3186,104.6095,12642.0
2017-11-16 10:20:00,140.23,140.46,140.17,140.41,7410.0,104.5871,104.7587,104.5424,104.7214,7410.0
2017-11-16 10:30:00,140.38,140.38,139.99,140.01,3556.0,104.699,104.699,104.4081,104.4231,3556.0
2017-11-16 10:40:00,140.03,140.32,140.02,140.18,21009.0,104.438,104.6543,104.4305,104.5498,21009.0
2017-11-16 10:50:00,140.12,140.35,140.12,140.19,17844.0,104.5051,104.6766,104.5051,104.5573,17844.0
2017-11-16 11:00:00,140.18,140.18,139.97,140.01,11362.0,104.5498,104.5498,104.3932,104.4231,11362.0
2017-11-16 11:10:00,140.01,140.11,139.94,139.95,9925.0,104.4231,104.4976,104.3709,104.3783,9925.0
2017-11-16 11:20:00,139.9,139.9,139.61,139.72,7094.0,104.341,104.341,104.1247,104.2068,7094.0
2017-11-16 11:30:00,139.77,139.99,139.77,139.93,7143.0,104.2441,104.4081,104.2441,104.3634,7143.0
2017-11-16 11:40:00,139.94,140.13,139.94,140.08,8459.0,104.3709,104.5126,104.3709,104.4753,8459.0
2017-11-16 11:50:00,140.11,140.12,140.01,140.06,11054.0,104.4976,104.5051,104.4231,104.4603,11054.0
2017-11-16 12:00:00,140.06,140.24,140.05,140.21,8400.0,104.4603,104.5946,104.4529,104.5722,8400.0
2017-11-16 12:10:00,140.17,140.2,140.04,140.11,6068.0,104.5424,104.5648,104.4454,104.4976,6068.0
2017-11-16 12:20:00,140.12,140.27,140.12,140.24,5676.0,104.5051,104.617,104.5051,104.5946,5676.0
2017-11-16 12:30:00,140.26,140.37,140.14,140.15,11970.0,104.6095,104.6916,104.52,104.5275,11970.0
2017-11-16 12:40:00,140.12,140.16,139.95,139.95,4516.0,104.5051,104.5349,104.3783,104.3783,4516.0
2017-11-16 12:50:00,140.02,140.26,140.02,140.14,5080.0,104.4305,104.6095,104.4305,104.52,5080.0
2017-11-16 13:00:00,140.15,140.49,140.15,140.48,7280.0,104.5275,104.7811,104.5275,104.7736,7280.0
2017-11-16 13:10:00,140.49,140.49,140.36,140.47,7185.0,104.7811,104.7811,104.6841,104.7661,7185.0
2017-11-16 13:20:00,140.45,140.48,140.39,140.42,6727.0,104.7512,104.7736,104.7065,104.7288,6727.0
2017-11-16 13:30:00,140.42,140.42,140.2,140.24,4875.0,104.7288,104.7288,104.5648,104.5946,4875.0
2017-11-16 13:40:00,140.23,140.25,140.06,140.25,10366.0,104.5871,104.6021,104.4603,104.6021,10366.0
2017-11-16 13:50:00,140.23,140.35,140.19,140.35,9930.0,104.5871,104.6766,104.5573,104.6766,9930.0
2017-11-16 14:00:00,140.36,140.36,140.19,140.19,8954.0,104.6841,104.6841,104.5573,104.5573,8954.0
2017-11-16 14:10:00,140.18,140.45,140.18,140.28,8201.0,104.5498,104.7512,104.5498,104.6244,8201.0
2017-11-16 14:20:00,140.28,140.37,140.25,140.33,6246.0,104.6244,104.6916,104.6021,104.6617,6246.0
2017-11-16 14:30:00,140.33,140.61,140.32,140.52,16721.0,104.6617,104.8706,104.6543,104.8034,16721.0
2017-11-16 14:40:00,140.56,140.61,140.46,140.61,11066.0,104.8333,104.8706,104.7587,104.8706,11066.0
2017-11-16 14:50:00,140.61,140.61,140.21,140.26,20011.0,104.8706,104.8706,104.5722,104.6095,20011.0
2017-11-16 15:00:00,140.24,140.37,140.23,140.36,9214.0,104.5946,104.6916,104.5871,104.6841,9214.0
2017-11-16 15:10:00,140.39,140.4,140.34,140.36,12401.0,104.7065,104.7139,104.6692,104.6841,12401.0
2017-11-16 15:20:00,140.38,140.4,140.3,140.31,10346.0,104.699,104.7139,104.6393,104.6468,10346.0
2017-11-16 15:30:00,140.31,140.37,140.18,140.25,17174.0,104.6468,104.6916,104.5498,104.6021,17174.0
2017-11-16 15:40:00,140.22,140.28,140.11,140.18,24700.0,104.5797,104.6244,104.4976,104.5498,24700.0
2017-11-16 15:50:00,140.17,140.19,140.0,140.11,57792.0,104.5424,104.5573,104.4156,104.4976,57792.0
2017-11-17 09:30:00,139.73,140.13,139.33,139.61,66510.0,104.2142,104.5126,103.9159,104.1247,66510.0
2017-11-17 09:40:00,139.54,139.76,139.4,139.76,4979.0,104.0725,104.2366,103.9681,104.2366,4979.0
2017-11-17 09:50:00,139.75,140.08,139.64,139.97,8353.0,104.2291,104.4753,104.1471,104.3932,8353.0
2017-11-17 10:00:00,140.05,140.06,139.65,139.71,16547.0,104.4529,104.4603,104.1546,104.1993,16547.0
2017-11-17 10:10:00,139.78,139.91,139.61,139.7,11101.0,104.2515,104.3485,104.1247,104.1919,11101.0
2017-11-17 10:20:00,139.7,139.7,139.46,139.52,10788.0,104.1919,104.1919,104.0129,104.0576,10788.0
2017-11-17 10:30:00,139.54,139.72,139.43,139.56,22438.0,104.0725,104.2068,103.9905,104.0874,22438.0
2017-11-17 10:40:00,139.57,139.57,139.28,139.34,13604.0,104.0949,104.0949,103.8786,103.9234,13604.0
2017-11-17 10:50:00,139.37,139.6,139.29,139.31,7300.0,103.9457,104.1173,103.8861,103.901,7300.0
2017-11-17 11:00:00,139.39,139.5,139.35,139.37,7955.0,103.9606,104.0427,103.9308,103.9457,7955.0
2017-11-17 11:10:00,139.37,139.44,139.28,139.3,6984.0,103.9457,103.9979,103.8786,103.8935,6984.0
2017-11-17 11:20:00,139.3,139.31,139.04,139.06,10957.0,103.8935,103.901,103.6996,103.7145,10957.0
2017-11-17 11:30:00,139.09,139.25,139.07,139.14,15817.0,103.7369,103.8562,103.722,103.7742,15817.0
2017-11-17 11:40:00,139.14,139.43,139.14,139.34,11920.0,103.7742,103.9905,103.7742,103.9234,11920.0
2017-11-17 11:50:00,139.32,139.46,139.28,139.3,11115.0,103.9084,104.0129,103.8786,103.8935,11115.0
2017-11-17 12:00:00,139.32,139.51,139.14,139.46,40558.0,103.9084,104.0501,103.7742,104.0129,40558.0
2017-11-17 12:10:00,139.47,139.72,139.39,139.69,22006.0,104.0203,104.2068,103.9606,104.1844,22006.0
2017-11-17 12:20:00,139.66,139.89,139.64,139.89,14486.0,104.162,104.3336,104.1471,104.3336,14486.0
2017-11-17 12:30:00,139.86,139.88,139.69,139.72,10051.0,104.3112,104.3261,104.1844,104.2068,10051.0
2017-11-17 12:40:00,139.74,139.81,139.62,139.81,9700.0,104.2217,104.2739,104.1322,104.2739,9700.0
2017-11-17 12:50:00,139.85,139.85,139.65,139.8,12797.0,104.3037,104.3037,104.1546,104.2664,12797.0
2017-11-17 13:00:00,139.76,139.78,139.71,139.76,5239.0,104.2366,104.2515,104.1993,104.2366,5239.0
2017-11-17 13:10:00,139.75,139.79,139.63,139.66,7267.0,104.2291,104.259,104.1396,104.162,7267.0
2017-11-17 13:20:00,139.62,139.7,139.61,139.69,5130.0,104.1322,104.1919,104.1247,104.1844,5130.0
2017-11-17 13:30:00,139.68,139.75,139.62,139.75,10211.0,104.1769,104.2291,104.1322,104.2291,10211.0
2017-11-17 13:40:00,139.78,139.78,139.7,139.76,5538.0,104.2515,104.2515,104.1919,104.2366,5538.0
2017-11-17 13:50:00,139.7,139.83,139.7,139.74,4965.0,104.1919,104.2888,104.1919,104.2217,4965.0
2017-11-17 14:00:00,139.7,139.77,139.67,139.77,5024.0,104.1919,104.2441,104.1695,104.2441,5024.0
2017-11-17 14:10:00,139.78,139.78,139.69,139.73,14823.0,104.2515,104.2515,104.1844,104.2142,14823.0
2017-11-17 14:20:00,139.74,139.75,139.68,139.69,7088.0,104.2217,104.2291,104.1769,104.1844,7088.0
2017-11-17 14:30:00,139.71,139.77,139.69,139.74,6175.0,104.1993,104.2441,104.1844,104.2217,6175.0
2017-11-17 14:40:00,139.72,139.73,139.61,139.69,9066.0,104.2068,104.2142,104.1247,104.1844,9066.0
2017-11-17 14:50:00,139.67,139.78,139.65,139.74,6856.0,104.1695,104.2515,104.1546,104.2217,6856.0
2017-11-17 15:00:00,139.74,139.84,139.73,139.81,7171.0,104.2217,104.2963,104.2142,104.2739,7171.0
2017-11-17 15:10:00,139.82,139.84,139.72,139.72,7039.0,104.2814,104.2963,104.2068,104.2068,7039.0
2017-11-17 15:20:00,139.75,139.75,139.58,139.66,11802.0,104.2291,104.2291,104.1024,104.162,11802.0
2017-11-17 15:30:00,139.67,139.71,139.61,139.63,21963.0,104.1695,104.1993,104.1247,104.1396,21963.0
2017-11-17 15:40:00,139.63,139.63,139.35,139.37,32474.0,104.1396,104.1396,103.9308,103.9457,32474.0
2017-11-17 15:50:00,139.37,139.64,139.37,139.46,79614.0,103.9457,104.1471,103.9457,104.0129,79614.0
2017-11-20 09:30:00,140.11,140.35,139.75,139.92,33794.0,104.4976,104.6766,104.2291,104.3559,33794.0
2017-11-20 09:40:00,139.95,140.17,139.81,140.11,14149.0,104.3783,104.5424,104.2739,104.4976,14149.0
2017-11-20 09:50:00,140.13,140.14,140.01,140.06,11063.0,104.5126,104.52,104.4231,104.4603,11063.0
2017-11-20 10:00:00,140.03,140.35,140.03,140.28,21094.0,104.438,104.6766,104.438,104.6244,21094.0
2017-11-20 10:10:00,140.28,140.35,140.16,140.31,30326.0,104.6244,104.6766,104.5349,104.6468,30326.0
2017-11-20 10:20:00,140.3,140.49,140.08,140.32,38045.0,104.6393,104.7811,104.4753,104.6543,38045.0
2017-11-20 10:30:00,140.39,140.4,140.2,140.38,8039.0,104.7065,104.7139,104.5648,104.699,8039.0
2017-11-20 10:40:00,140.36,140.76,140.36,140.72,21455.0,104.6841,104.9824,104.6841,104.9526,21455.0
2017-11-20 10:50:00,140.74,140.79,140.63,140.76,9870.0,104.9675,105.0048,104.8855,104.9824,9870.0
2017-11-20 11:00:00,140.75,140.96,140.68,140.96,7731.0,104.975,105.1316,104.9228,105.1316,7731.0
2017-11-20 11:10:00,140.98,141.15,140.91,140.93,12700.0,105.1465,105.2733,105.0943,105.1092,12700.0
2017-11-20 11:20:00,140.93,141.05,140.89,141.01,7453.0,105.1092,105.1987,105.0794,105.1689,7453.0
2017-11-20 11:30:00,141.01,141.13,140.96,141.09,19457.0,105.1689,105.2584,105.1316,105.2286,19457.0
2017-11-20 11:40:00,141.09,141.42,141.02,141.32,17692.0,105.2286,105.4747,105.1763,105.4001,17692.0
2017-11-20 11:50:00,141.32,141.37,141.12,141.34,14167.0,105.4001,105.4374,105.2509,105.415,14167.0
2017-11-20 12:00:00,141.37,141.59,141.33,141.56,15778.0,105.4374,105.6015,105.4075,105.5791,15778.0
2017-11-20 12:10:00,141.56,141.68,141.52,141.55,9651.0,105.5791,105.6686,105.5493,105.5716,9651.0
2017-11-20 12:20:00,141.6,141.86,141.55,141.78,17257.0,105.6089,105.8028,105.5716,105.7432,17257.0
2017-11-20 12:30:00,141.78,141.92,141.74,141.84,21048.0,105.7432,105.8476,105.7133,105.7879,21048.0
2017-11-20 12:40:00,141.83,142.08,141.82,141.82,17306.0,105.7805,105.9669,105.773,105.773,17306.0
2017-11-20 12:50:00,141.83,141.85,141.74,141.76,9616.0,105.7805,105.7954,105.7133,105.7283,9616.0
2017-11-20 13:00:00,141.72,141.85,141.62,141.85,8823.0,105.6984,105.7954,105.6238,105.7954,8823.0
2017-11-20 13:10:00,141.84,142.14,141.78,142.14,17779.0,105.7879,106.0117,105.7432,106.0117,17779.0
2017-11-20 13:20:00,142.12,142.37,142.11,142.33,18584.0,105.9968,106.1832,105.9893,106.1534,18584.0
2017-11-20 13:30:00,142.36,142.44,142.25,142.25,10827.0,106.1757,106.2354,106.0937,106.0937,10827.0
2017-11-20 13:40:00,142.22,142.38,142.17,142.35,11803.0,106.0713,106.1907,106.034,106.1683,11803.0
2017-11-20 13:50:00,142.33,142.64,142.33,142.42,21674.0,106.1534,106.3846,106.1534,106.2205,21674.0
2017-11-20 14:00:00,142.43,142.53,142.15,142.2,25498.0,106.228,106.3025,106.0191,106.0564,25498.0
2017-11-20 14:10:00,142.22,142.23,141.91,142.06,20260.0,106.0713,106.0788,105.8401,105.952,20260.0
2017-11-20 14:20:00,142.03,142.27,141.93,142.27,8985.0,105.9296,106.1086,105.855,106.1086,8985.0
2017-11-20 14:30:00,142.27,142.28,142.01,142.02,10198.0,106.1086,106.1161,105.9147,105.9222,10198.0
2017-11-20 14:40:00,142.03,142.1,141.91,142.05,14454.0,105.9296,105.9818,105.8401,105.9445,14454.0
2017-11-20 14:50:00,142.05,142.15,141.93,141.93,20249.0,105.9445,106.0191,105.855,105.855,20249.0
2017-11-20 15:00:00,141.97,142.12,141.94,142.09,18266.0,105.8849,105.9968,105.8625,105.9744,18266.0
2017-11-20 15:10:00,142.06,142.31,142.01,142.3,16767.0,105.952,106.1385,105.9147,106.131,16767.0
2017-11-20 15:20:00,142.32,142.46,142.26,142.42,32923.0,106.1459,106.2503,106.1012,106.2205,32923.0
2017-11-20 15:30:00,142.42,142.44,142.08,142.09,44142.0,106.2205,106.2354,105.9669,105.9744,44142.0
2017-11-20 15:40:00,142.08,142.09,141.92,142.0,38762.0,105.9669,105.9744,105.8476,105.9073,38762.0
2017-11-20 15:50:00,141.99,142.0,141.75,141.92,96886.0,105.8998,105.9073,105.7208,105.8476,96886.0
2017-11-21 09:30:00,142.72,143.99,142.6,143.87,77445.0,106.4442,107.3914,106.3547,107.3019,77445.0
2017-11-21 09:40:00,143.9,143.98,143.03,143.05,84209.0,107.3243,107.384,106.6755,106.6904,84209.0
2017-11-21 09:50:00,143.05,143.14,142.64,142.7,44909.0,106.6904,106.7575,106.3846,106.4293,44909.0
2017-11-21 10:00:00,142.63,143.0,142.45,142.96,27203.0,106.3771,106.6531,106.2429,106.6232,27203.0
2017-11-21 10:10:00,142.94,142.94,142.71,142.83,18458.0,106.6083,106.6083,106.4368,106.5263,18458.0
2017-11-21 10:20:00,142.8,142.84,142.27,142.32,21161.0,106.5039,106.5337,106.1086,106.1459,21161.0
2017-11-21 10:30:00,142.27,142.28,141.64,141.77,34211.0,106.1086,106.1161,105.6388,105.7357,34211.0
2017-11-21 10:40:00,141.81,142.01,141.64,141.97,27906.0,105.7655,105.9147,105.6388,105.8849,27906.0
2017-11-21 10:50:00,141.97,142.27,141.89,142.22,23091.0,105.8849,106.1086,105.8252,106.0713,23091.0
2017-11-21 11:00:00,142.22,142.24,141.87,141.96,22645.0,106.0713,106.0862,105.8103,105.8774,22645.0
2017-11-21 11:10:00,141.97,142.12,141.8,141.8,12051.0,105.8849,105.9968,105.7581,105.7581,12051.0
2017-11-21 11:20:00,141.83,142.11,141.82,142.04,13264.0,105.7805,105.9893,105.773,105.9371,13264.0
2017-11-21 11:30:00,142.03,142.11,141.93,141.99,13505.0,105.9296,105.9893,105.855,105.8998,13505.0
2017-11-21 11:40:00,141.95,142.03,141.83,141.9,17042.0,105.87,105.9296,105.7805,105.8327,17042.0
2017-11-21 11:50:00,141.87,141.97,141.78,141.89,11469.0,105.8103,105.8849,105.7432,105.8252,11469.0
2017-11-21 12:00:00,141.88,142.33,141.88,142.19,15534.0,105.8178,106.1534,105.8178,106.049,15534.0
2017-11-21 12:10:00,142.16,142.32,142.14,142.31,8918.0,106.0266,106.1459,106.0117,106.1385,8918.0
2017-11-21 12:20:00,142.3,142.3,142.19,142.21,5696.0,106.131,106.131,106.049,106.0639,5696.0
2017-11-21 12:30:00,142.19,142.23,142.12,142.19,8691.0,106.049,106.0788,105.9968,106.049,8691.0
2017-11-21 12:40:00,142.17,142.19,142.11,142.13,4052.0,106.034,106.049,105.9893,106.0042,4052.0
2017-11-21 12:50:00,142.15,142.31,142.13,142.27,8092.0,106.0191,106.1385,106.0042,106.1086,8092.0
2017-11-21 13:00:00,142.22,142.31,142.21,142.31,6109.0,106.0713,106.1385,106.0639,106.1385,6109.0
2017-11-21 13:10:00,142.31,142.31,142.2,142.2,5736.0,106.1385,106.1385,106.0564,106.0564,5736.0
2017-11-21 13:20:00,142.22,142.35,142.22,142.34,5328.0,106.0713,106.1683,106.0713,106.1608,5328.0
2017-11-21 13:30:00,142.38,142.59,142.35,142.59,6721.0,106.1907,106.3473,106.1683,106.3473,6721.0
2017-11-21 13:40:00,142.59,142.68,142.57,142.65,5960.0,106.3473,106.4144,106.3324,106.392,5960.0
2017-11-21 13:50:00,142.67,142.71,142.62,142.7,9318.0,106.407,106.4368,106.3697,106.4293,9318.0
2017-11-21 14:00:00,142.69,142.87,142.69,142.79,20097.0,106.4219,106.5561,106.4219,106.4965,20097.0
2017-11-21 14:10:00,142.8,142.97,142.76,142.97,11335.0,106.5039,106.6307,106.4741,106.6307,11335.0
2017-11-21 14:20:00,142.94,143.05,142.9,142.9,14618.0,106.6083,106.6904,106.5785,106.5785,14618.0
2017-11-21 14:30:00,142.91,142.93,142.77,142.77,8999.0,106.586,106.6009,106.4815,106.4815,8999.0
2017-11-21 14:40:00,142.78,142.94,142.77,142.92,10895.0,106.489,106.6083,106.4815,106.5934,10895.0
2017-11-21 14:50:00,142.89,142.89,142.75,142.83,10128.0,106.571,106.571,106.4666,106.5263,10128.0
2017-11-21 15:00:00,142.81,142.85,142.75,142.78,15881.0,106.5114,106.5412,106.4666,106.489,15881.0
2017-11-21 15:10:00,142.78,142.8,142.63,142.64,15085.0,106.489,106.5039,106.3771,106.3846,15085.0
2017-11-21 15:20:00,142.63,142.89,142.56,142.88,20758.0,106.3771,106.571,106.3249,106.5636,20758.0
2017-11-21 15:30:00,142.83,142.88,142.7,142.72,18711.0,106.5263,106.5636,106.4293,106.4442,18711.0
2017-11-21 15:40:00,142.7,142.73,142.53,142.64,41068.0,106.4293,106.4517,106.3025,106.3846,41068.0
2017-11-21 15:50:00,142.68,142.69,142.5,142.6,52585.0,106.4144,106.4219,106.2802,106.3547,52585.0
2017-11-22 09:30:00,143.29,143.29,141.83,141.99,37598.0,106.8694,106.8694,105.7805,105.8998,37598.0
2017-11-22 09:40:00,142.03,142.39,141.66,141.66,17212.0,105.9296,106.1981,105.6537,105.6537,17212.0
2017-11-22 09:50:00,141.66,141.66,141.26,141.27,16598.0,105.6537,105.6537,105.3553,105.3628,16598.0
2017-11-22 10:00:00,141.29,141.67,141.24,141.67,42387.0,105.3777,105.6611,105.3404,105.6611,42387.0
2017-11-22 10:10:00,141.66,141.66,141.16,141.27,21781.0,105.6537,105.6537,105.2808,105.3628,21781.0
2017-11-22 10:20:00,141.25,141.25,140.8,140.8,17012.0,105.3479,105.3479,105.0123,105.0123,17012.0
2017-11-22 10:30:00,140.87,141.1,140.81,141.1,21153.0,105.0645,105.236,105.0197,105.236,21153.0
2017-11-22 10:40:00,141.23,141.24,141.03,141.08,12985.0,105.333,105.3404,105.1838,105.2211,12985.0
2017-11-22 10:50:00,141.03,141.25,140.94,141.25,13506.0,105.1838,105.3479,105.1167,105.3479,13506.0
2017-11-22 11:00:00,141.24,141.25,140.91,141.03,11534.0,105.3404,105.3479,105.0943,105.1838,11534.0
2017-11-22 11:10:00,140.99,141.01,140.68,140.7,11059.0,105.154,105.1689,104.9228,104.9377,11059.0
2017-11-22 11:20:00,140.71,140.88,140.51,140.88,30687.0,104.9451,105.0719,104.796,105.0719,30687.0
2017-11-22 11:30:00,140.89,141.02,140.75,140.9,11021.0,105.0794,105.1763,104.975,105.0868,11021.0
2017-11-22 11:40:00,140.9,140.91,140.72,140.86,11284.0,105.0868,105.0943,104.9526,105.057,11284.0
2017-11-22 11:50:00,140.87,140.9,140.75,140.9,8134.0,105.0645,105.0868,104.975,105.0868,8134.0
2017-11-22 12:00:00,140.86,140.91,140.72,140.75,7612.0,105.057,105.0943,104.9526,104.975,7612.0
2017-11-22 12:10:00,140.73,140.73,140.65,140.71,10097.0,104.9601,104.9601,104.9004,104.9451,10097.0
2017-11-22 12:20:00,140.74,140.86,140.64,140.72,17423.0,104.9675,105.057,104.8929,104.9526,17423.0
2017-11-22 12:30:00,140.7,140.83,140.7,140.81,5776.0,104.9377,105.0346,104.9377,105.0197,5776.0
2017-11-22 12:40:00,140.8,141.03,140.79,141.01,9084.0,105.0123,105.1838,105.0048,105.1689,9084.0
2017-11-22 12:50:00,141.04,141.08,140.95,140.98,7995.0,105.1913,105.2211,105.1241,105.1465,7995.0
2017-11-22 13:00:00,140.97,140.97,140.79,140.92,16715.0,105.1391,105.1391,105.0048,105.1018,16715.0
2017-11-22 13:10:00,140.92,140.92,140.81,140.81,4641.0,105.1018,105.1018,105.0197,105.0197,4641.0
2017-11-22 13:20:00,140.82,141.0,140.82,141.0,5100.0,105.0272,105.1614,105.0272,105.1614,5100.0
2017-11-22 13:30:00,141.0,141.08,140.95,141.05,12960.0,105.1614,105.2211,105.1241,105.1987,12960.0
2017-11-22 13:40:00,141.02,141.17,140.95,141.14,7122.0,105.1763,105.2882,105.1241,105.2658,7122.0
2017-11-22 13:50:00,141.13,141.23,141.12,141.23,9433.0,105.2584,105.333,105.2509,105.333,9433.0
2017-11-22 14:00:00,141.18,141.29,141.18,141.27,9406.0,105.2957,105.3777,105.2957,105.3628,9406.0
2017-11-22 14:10:00,141.28,141.53,141.27,141.53,16316.0,105.3703,105.5567,105.3628,105.5567,16316.0
2017-11-22 14:20:00,141.51,141.62,141.5,141.51,11699.0,105.5418,105.6238,105.5343,105.5418,11699.0
2017-11-22 14:30:00,141.49,141.72,141.47,141.68,17825.0,105.5269,105.6984,105.512,105.6686,17825.0
2017-11-22 14:40:00,141.7,141.87,141.69,141.82,22429.0,105.6835,105.8103,105.676,105.773,22429.0
2017-11-22 14:50:00,141.83,141.91,141.67,141.74,14696.0,105.7805,105.8401,105.6611,105.7133,14696.0
2017-11-22 15:00:00,141.77,141.93,141.74,141.88,13679.0,105.7357,105.855,105.7133,105.8178,13679.0
2017-11-22 15:10:00,141.9,141.99,141.86,141.99,20647.0,105.8327,105.8998,105.8028,105.8998,20647.0
2017-11-22 15:20:00,142.0,142.01,141.72,141.76,15116.0,105.9073,105.9147,105.6984,105.7283,15116.0
2017-11-22 15:30:00,141.73,141.95,141.73,141.91,22749.0,105.7059,105.87,105.7059,105.8401,22749.0
2017-11-22 15:40:00,141.9,141.96,141.74,141.95,29722.0,105.8327,105.8774,105.7133,105.87,29722.0
2017-11-22 15:50:00,141.93,141.96,141.85,141.87,50003.0,105.855,105.8774,105.7954,105.8103,50003.0
2017-11-24 09:30:00,142.29,142.64,142.04,142.2,16804.0,106.1235,106.3846,105.9371,106.0564,16804.0
2017-11-24 09:40:00,142.23,142.63,142.03,142.53,11109.0,106.0788,106.3771,105.9296,106.3025,11109.0
2017-11-24 09:50:00,142.52,142.95,142.51,142.56,15994.0,106.2951,106.6158,106.2876,106.3249,15994.0
2017-11-24 10:00:00,142.58,142.76,142.52,142.52,13157.0,106.3398,106.4741,106.2951,106.2951,13157.0
2017-11-24 10:10:00,142.56,142.62,142.49,142.62,4699.0,106.3249,106.3697,106.2727,106.3697,4699.0
2017-11-24 10:20:00,142.59,142.62,142.28,142.3,8048.0,106.3473,106.3697,106.1161,106.131,8048.0
2017-11-24 10:30:00,142.29,142.33,142.04,142.06,6400.0,106.1235,106.1534,105.9371,105.952,6400.0
2017-11-24 10:40:00,142.08,142.13,141.91,142.01,7997.0,105.9669,106.0042,105.8401,105.9147,7997.0
2017-11-24 10:50:00,141.98,141.98,141.68,141.79,6085.0,105.8923,105.8923,105.6686,105.7506,6085.0
2017-11-24 11:00:00,141.81,141.82,141.71,141.71,3321.0,105.7655,105.773,105.691,105.691,3321.0
2017-11-24 11:10:00,141.7,141.78,141.68,141.76,7402.0,105.6835,105.7432,105.6686,105.7283,7402.0
2017-11-24 11:20:00,141.77,141.87,141.69,141.83,5740.0,105.7357,105.8103,105.676,105.7805,5740.0
2017-11-24 11:30:00,141.86,141.86,141.68,141.75,8298.0,105.8028,105.8028,105.6686,105.7208,8298.0
2017-11-24 11:40:00,141.76,141.9,141.71,141.75,4880.0,105.7283,105.8327,105.691,105.7208,4880.0
2017-11-24 11:50:00,141.72,141.84,141.67,141.7,5237.0,105.6984,105.7879,105.6611,105.6835,5237.0
2017-11-24 12:00:00,141.71,141.81,141.64,141.76,6404.0,105.691,105.7655,105.6388,105.7283,6404.0
2017-11-24 12:10:00,141.8,141.9,141.75,141.9,4384.0,105.7581,105.8327,105.7208,105.8327,4384.0
2017-11-24 12:20:00,141.91,141.94,141.77,141.88,6380.0,105.8401,105.8625,105.7357,105.8178,6380.0
2017-11-24 12:30:00,141.86,142.19,141.85,142.11,13113.0,105.8028,106.049,105.7954,105.9893,13113.0
2017-11-24 12:40:00,142.12,142.14,141.91,141.98,16259.0,105.9968,106.0117,105.8401,105.8923,16259.0
2017-11-24 12:50:00,141.95,141.95,141.78,141.87,35967.0,105.87,105.87,105.7432,105.8103,35967.0
2017-11-27 09:30:00,142.28,143.42,142.16,143.21,46784.0,106.1161,106.9663,106.0266,106.8097,46784.0
2017-11-27 09:40:00,143.28,143.36,143.06,143.17,31863.0,106.8619,106.9216,106.6978,106.7799,31863.0
2017-11-27 09:50:00,143.19,143.25,142.65,142.76,16658.0,106.7948,106.8395,106.392,106.4741,16658.0
2017-11-27 10:00:00,142.74,142.89,142.63,142.81,15254.0,106.4592,106.571,106.3771,106.5114,15254.0
2017-11-27 10:10:00,142.79,142.89,142.61,142.61,19197.0,106.4965,106.571,106.3622,106.3622,19197.0
2017-11-27 10:20:00,142.6,142.73,142.55,142.71,36610.0,106.3547,106.4517,106.3175,106.4368,36610.0
2017-11-27 10:30:00,142.69,142.74,142.66,142.72,31730.0,106.4219,106.4592,106.3995,106.4442,31730.0
2017-11-27 10:40:00,142.7,142.74,142.61,142.64,20694.0,106.4293,106.4592,106.3622,106.3846,20694.0
2017-11-27 10:50:00,142.64,142.7,142.64,142.65,10734.0,106.3846,106.4293,106.3846,106.392,10734.0
2017-11-27 11:00:00,142.65,142.74,142.56,142.62,18403.0,106.392,106.4592,106.3249,106.3697,18403.0
2017-11-27 11:10:00,142.61,142.61,142.31,142.32,14092.0,106.3622,106.3622,106.1385,106.1459,14092.0
2017-11-27 11:20:00,142.28,142.4,142.21,142.33,13976.0,106.1161,106.2056,106.0639,106.1534,13976.0
2017-11-27 11:30:00,142.3,142.34,142.18,142.28,16345.0,106.131,106.1608,106.0415,106.1161,16345.0
2017-11-27 11:40:00,142.27,142.45,142.24,142.38,9173.0,106.1086,106.2429,106.0862,106.1907,9173.0
2017-11-27 11:50:00,142.39,142.4,142.26,142.28,9260.0,106.1981,106.2056,106.1012,106.1161,9260.0
2017-11-27 12:00:00,142.28,142.38,142.28,142.31,10903.0,106.1161,106.1907,106.1161,106.1385,10903.0
2017-11-27 12:10:00,142.31,142.36,142.23,142.26,18632.0,106.1385,106.1757,106.0788,106.1012,18632.0
2017-11-27 12:20:00,142.29,142.33,142.28,142.3,9753.0,106.1235,106.1534,106.1161,106.131,9753.0
2017-11-27 12:30:00,142.3,142.43,142.28,142.34,12805.0,106.131,106.228,106.1161,106.1608,12805.0
2017-11-27 12:40:00,142.35,142.46,142.31,142.46,13311.0,106.1683,106.2503,106.1385,106.2503,13311.0
2017-11-27 12:50:00,142.47,142.49,142.42,142.42,3835.0,106.2578,106.2727,106.2205,106.2205,3835.0
2017-11-27 13:00:00,142.4,142.45,142.36,142.44,8863.0,106.2056,106.2429,106.1757,106.2354,8863.0
2017-11-27 13:10:00,142.41,142.45,142.38,142.42,3955.0,106.213,106.2429,106.1907,106.2205,3955.0
2017-11-27 13:20:00,142.46,142.59,142.43,142.55,8268.0,106.2503,106.3473,106.228,106.3175,8268.0
2017-11-27 13:30:00,142.56,142.56,142.48,142.54,3783.0,106.3249,106.3249,106.2652,106.31,3783.0
2017-11-27 13:40:00,142.54,142.56,142.49,142.56,9164.0,106.31,106.3249,106.2727,106.3249,9164.0
2017-11-27 13:50:00,142.56,142.63,142.54,142.62,8050.0,106.3249,106.3771,106.31,106.3697,8050.0
2017-11-27 14:00:00,142.62,142.62,142.38,142.39,12597.0,106.3697,106.3697,106.1907,106.1981,12597.0
2017-11-27 14:10:00,142.38,142.48,142.36,142.47,10430.0,106.1907,106.2652,106.1757,106.2578,10430.0
2017-11-27 14:20:00,142.47,142.53,142.45,142.48,9473.0,106.2578,106.3025,106.2429,106.2652,9473.0
2017-11-27 14:30:00,142.47,142.56,142.43,142.53,11930.0,106.2578,106.3249,106.228,106.3025,11930.0
2017-11-27 14:40:00,142.54,142.58,142.46,142.51,8913.0,106.31,106.3398,106.2503,106.2876,8913.0
2017-11-27 14:50:00,142.55,142.58,142.46,142.48,12658.0,106.3175,106.3398,106.2503,106.2652,12658.0
2017-11-27 15:00:00,142.44,142.48,142.36,142.46,13656.0,106.2354,106.2652,106.1757,106.2503,13656.0
2017-11-27 15:10:00,142.45,142.48,142.24,142.29,16548.0,106.2429,106.2652,106.0862,106.1235,16548.0
2017-11-27 15:20:00,142.28,142.39,142.27,142.34,22452.0,106.1161,106.1981,106.1086,106.1608,22452.0
2017-11-27 15:30:00,142.34,142.4,142.15,142.22,32501.0,106.1608,106.2056,106.0191,106.0713,32501.0
2017-11-27 15:40:00,142.22,142.24,142.03,142.1,32442.0,106.0713,106.0862,105.9296,105.9818,32442.0
2017-11-27 15:50:00,142.11,142.14,141.99,142.07,69351.0,105.9893,106.0117,105.8998,105.9595,69351.0
2017-11-28 09:30:00,142.45,142.84,141.71,141.86,35396.0,106.2429,106.5337,105.691,105.8028,35396.0
2017-11-28 09:40:00,141.83,142.29,141.78,142.24,12509.0,105.7805,106.1235,105.7432,106.0862,12509.0
2017-11-28 09:50:00,142.25,142.63,142.12,142.63,11203.0,106.0937,106.3771,105.9968,106.3771,11203.0
2017-11-28 10:00:00,142.65,142.67,142.34,142.45,16740.0,106.392,106.407,106.1608,106.2429,16740.0
2017-11-28 10:10:00,142.49,142.68,142.45,142.48,11264.0,106.2727,106.4144,106.2429,106.2652,11264.0
2017-11-28 10:20:00,142.47,142.66,142.47,142.51,10577.0,106.2578,106.3995,106.2578,106.2876,10577.0
2017-11-28 10:30:00,142.54,142.81,142.49,142.8,14991.0,106.31,106.5114,106.2727,106.5039,14991.0
2017-11-28 10:40:00,142.77,142.85,142.47,142.61,20162.0,106.4815,106.5412,106.2578,106.3622,20162.0
2017-11-28 10:50:00,142.56,142.59,142.44,142.51,14198.0,106.3249,106.3473,106.2354,106.2876,14198.0
2017-11-28 11:00:00,142.54,142.7,142.52,142.57,17324.0,106.31,106.4293,106.2951,106.3324,17324.0
2017-11-28 11:10:00,142.56,142.62,142.51,142.58,9314.0,106.3249,106.3697,106.2876,106.3398,9314.0
2017-11-28 11:20:00,142.58,142.82,142.58,142.75,11830.0,106.3398,106.5188,106.3398,106.4666,11830.0
2017-11-28 11:30:00,142.85,143.2,142.77,143.14,13722.0,106.5412,106.8022,106.4815,106.7575,13722.0
2017-11-28 11:40:00,143.1,143.24,142.97,143.2,8930.0,106.7277,106.8321,106.6307,106.8022,8930.0
2017-11-28 11:50:00,143.22,143.5,143.21,143.41,21303.0,106.8172,107.026,106.8097,106.9589,21303.0
2017-11-28 12:00:00,143.41,143.49,143.36,143.45,8947.0,106.9589,107.0185,106.9216,106.9887,8947.0
2017-11-28 12:10:00,143.44,143.63,143.4,143.6,24457.0,106.9812,107.1229,106.9514,107.1006,24457.0
2017-11-28 12:20:00,143.63,143.83,143.56,143.76,18980.0,107.1229,107.2721,107.0707,107.2199,18980.0
2017-11-28 12:30:00,143.77,143.84,143.73,143.81,16212.0,107.2274,107.2796,107.1975,107.2572,16212.0
2017-11-28 12:40:00,143.82,143.83,143.73,143.8,11856.0,107.2647,107.2721,107.1975,107.2497,11856.0
2017-11-28 12:50:00,143.83,144.07,143.83,144.03,29146.0,107.2721,107.4511,107.2721,107.4213,29146.0
2017-11-28 13:00:00,144.03,144.4,144.03,144.4,22923.0,107.4213,107.6972,107.4213,107.6972,22923.0
2017-11-28 13:10:00,144.41,144.43,144.18,144.23,27256.0,107.7047,107.7196,107.5332,107.5704,27256.0
2017-11-28 13:20:00,144.3,144.31,144.13,144.19,23503.0,107.6227,107.6301,107.4959,107.5406,23503.0
2017-11-28 13:30:00,144.22,144.51,144.18,144.47,19164.0,107.563,107.7793,107.5332,107.7494,19164.0
2017-11-28 13:40:00,144.42,144.46,144.18,144.22,18283.0,107.7122,107.742,107.5332,107.563,18283.0
2017-11-28 13:50:00,144.21,144.23,143.46,143.86,60301.0,107.5555,107.5704,106.9962,107.2945,60301.0
2017-11-28 14:00:00,143.84,144.06,143.78,144.06,65347.0,107.2796,107.4437,107.2348,107.4437,65347.0
2017-11-28 14:10:00,144.09,144.2,143.96,143.97,19393.0,107.466,107.5481,107.3691,107.3765,19393.0
2017-11-28 14:20:00,144.01,144.15,143.95,144.04,22201.0,107.4064,107.5108,107.3616,107.4287,22201.0
2017-11-28 14:30:00,144.08,144.1,143.97,144.1,32575.0,107.4586,107.4735,107.3765,107.4735,32575.0
2017-11-28 14:40:00,144.08,144.5,144.0,144.47,19448.0,107.4586,107.7718,107.3989,107.7494,19448.0
2017-11-28 14:50:00,144.52,144.73,144.46,144.5,22464.0,107.7867,107.9434,107.742,107.7718,22464.0
2017-11-28 15:00:00,144.51,144.88,144.51,144.8,25975.0,107.7793,108.0552,107.7793,107.9956,25975.0
2017-11-28 15:10:00,144.83,145.17,144.81,145.08,36950.0,108.0179,108.2715,108.003,108.2044,36950.0
2017-11-28 15:20:00,145.08,145.09,144.67,144.71,31755.0,108.2044,108.2119,107.8986,107.9284,31755.0
2017-11-28 15:30:00,144.71,144.81,144.64,144.77,26435.0,107.9284,108.003,107.8762,107.9732,26435.0
2017-11-28 15:40:00,144.78,144.92,144.74,144.88,43652.0,107.9806,108.0851,107.9508,108.0552,43652.0
2017-11-28 15:50:00,144.84,145.21,144.84,145.12,123884.0,108.0254,108.3014,108.0254,108.2342,123884.0
2017-11-29 09:30:00,145.85,148.31,145.76,148.26,84657.0,108.7787,110.6134,108.7116,110.5761,84657.0
2017-11-29 09:40:00,148.36,148.69,147.93,148.28,81601.0,110.6507,110.8968,110.33,110.591,81601.0
2017-11-29 09:50:00,148.32,149.29,148.2,149.14,67193.0,110.6209,111.3443,110.5314,111.2324,67193.0
2017-11-29 10:00:00,149.05,149.18,148.35,148.49,64866.0,111.1653,111.2623,110.6432,110.7477,64866.0
2017-11-29 10:10:00,148.49,148.89,148.36,148.61,78734.0,110.7477,111.046,110.6507,110.8372,78734.0
2017-11-29 10:20:00,148.6,148.79,148.49,148.55,33170.0,110.8297,110.9714,110.7477,110.7924,33170.0
2017-11-29 10:30:00,148.56,148.72,148.49,148.66,39812.0,110.7999,110.9192,110.7477,110.8745,39812.0
2017-11-29 10:40:00,148.72,148.91,147.94,148.24,60791.0,110.9192,111.0609,110.3375,110.5612,60791.0
2017-11-29 10:50:00,148.24,148.63,148.18,148.21,21072.0,110.5612,110.8521,110.5165,110.5388,21072.0
2017-11-29 11:00:00,148.2,148.2,146.79,146.79,55807.0,110.5314,110.5314,109.4798,109.4798,55807.0
2017-11-29 11:10:00,146.81,147.13,146.65,147.13,34490.0,109.4947,109.7333,109.3753,109.7333,34490.0
2017-11-29 11:20:00,147.08,147.1,146.55,146.78,59039.0,109.696,109.711,109.3008,109.4723,59039.0
2017-11-29 11:30:00,146.83,147.07,146.6,146.65,23593.0,109.5096,109.6886,109.3381,109.3753,23593.0
2017-11-29 11:40:00,146.62,146.67,146.26,146.67,23431.0,109.353,109.3903,109.0845,109.3903,23431.0
2017-11-29 11:50:00,146.72,146.81,146.37,146.55,29955.0,109.4275,109.4947,109.1665,109.3008,29955.0
2017-11-29 12:00:00,146.55,146.79,146.37,146.75,32060.0,109.3008,109.4798,109.1665,109.4499,32060.0
2017-11-29 12:10:00,146.75,147.2,146.75,147.02,30364.0,109.4499,109.7855,109.4499,109.6513,30364.0
2017-11-29 12:20:00,147.03,147.19,146.37,146.42,16819.0,109.6588,109.7781,109.1665,109.2038,16819.0
2017-11-29 12:30:00,146.42,147.05,146.35,147.05,22822.0,109.2038,109.6737,109.1516,109.6737,22822.0
2017-11-29 12:40:00,147.1,147.32,147.0,147.14,28689.0,109.711,109.875,109.6364,109.7408,28689.0
2017-11-29 12:50:00,147.03,147.37,146.91,147.26,28961.0,109.6588,109.9123,109.5693,109.8303,28961.0
2017-11-29 13:00:00,147.2,147.2,146.57,146.57,33209.0,109.7855,109.7855,109.3157,109.3157,33209.0
2017-11-29 13:10:00,146.55,147.0,146.55,146.97,20693.0,109.3008,109.6364,109.3008,109.614,20693.0
2017-11-29 13:20:00,146.92,146.93,146.67,146.89,26786.0,109.5767,109.5842,109.3903,109.5543,26786.0
2017-11-29 13:30:00,146.89,146.94,146.51,146.62,31291.0,109.5543,109.5916,109.2709,109.353,31291.0
2017-11-29 13:40:00,146.61,147.02,146.6,146.85,42103.0,109.3455,109.6513,109.3381,109.5245,42103.0
2017-11-29 13:50:00,146.85,147.08,146.7,146.81,86767.0,109.5245,109.696,109.4126,109.4947,86767.0
2017-11-29 14:00:00,146.77,147.55,146.77,147.53,96048.0,109.4648,110.0466,109.4648,110.0317,96048.0
2017-11-29 14:10:00,147.49,147.68,147.21,147.68,34122.0,110.0018,110.1435,109.793,110.1435,34122.0
2017-11-29 14:20:00,147.68,147.99,147.57,147.67,42206.0,110.1435,110.3747,110.0615,110.1361,42206.0
2017-11-29 14:30:00,147.75,147.77,146.91,146.97,50739.0,110.1957,110.2107,109.5693,109.614,50739.0
2017-11-29 14:40:00,146.94,147.27,146.88,147.02,63944.0,109.5916,109.8378,109.5469,109.6513,63944.0
2017-11-29 14:50:00,147.02,147.18,146.77,146.99,45422.0,109.6513,109.7706,109.4648,109.6289,45422.0
2017-11-29 15:00:00,146.95,147.06,146.65,146.75,42783.0,109.5991,109.6811,109.3753,109.4499,42783.0
2017-11-29 15:10:00,146.76,147.32,146.74,147.32,34607.0,109.4574,109.875,109.4425,109.875,34607.0
2017-11-29 15:20:00,147.27,147.4,146.99,147.24,42489.0,109.8378,109.9347,109.6289,109.8154,42489.0
2017-11-29 15:30:00,147.24,147.65,147.24,147.54,65016.0,109.8154,110.1212,109.8154,110.0391,65016.0
2017-11-29 15:40:00,147.58,147.76,147.37,147.64,93141.0,110.069,110.2032,109.9123,110.1137,93141.0
2017-11-29 15:50:00,147.67,148.0,147.65,147.83,186735.0,110.1361,110.3822,110.1212,110.2554,186735.0
2017-11-30 09:30:00,148.26,149.0,148.2,148.4,49443.0,110.5761,111.128,110.5314,110.6805,49443.0
2017-11-30 09:40:00,148.34,148.51,147.84,148.08,28824.0,110.6358,110.7626,110.2629,110.4419,28824.0
2017-11-30 09:50:00,148.08,148.59,148.0,148.33,15467.0,110.4419,110.8222,110.3822,110.6283,15467.0
2017-11-30 10:00:00,148.33,148.39,147.9,147.96,18375.0,110.6283,110.6731,110.3076,110.3524,18375.0
2017-11-30 10:10:00,147.84,148.57,147.84,148.53,14574.0,110.2629,110.8073,110.2629,110.7775,14574.0
2017-11-30 10:20:00,148.59,149.33,148.59,149.2,26110.0,110.8222,111.3742,110.8222,111.2772,26110.0
2017-11-30 10:30:00,149.24,149.74,149.2,149.74,22287.0,111.307,111.6799,111.2772,111.6799,22287.0
2017-11-30 10:40:00,149.69,149.9,149.54,149.84,30050.0,111.6427,111.7993,111.5308,111.7545,30050.0
2017-11-30 10:50:00,149.85,150.98,149.81,150.62,85566.0,111.762,112.6048,111.7322,112.3363,85566.0
2017-11-30 11:00:00,150.63,150.87,150.34,150.68,58499.0,112.3437,112.5227,112.1274,112.381,58499.0
2017-11-30 11:10:00,150.68,151.25,150.5,150.87,48108.0,112.381,112.8061,112.2468,112.5227,48108.0
2017-11-30 11:20:00,150.9,150.96,150.5,150.67,45169.0,112.5451,112.5899,112.2468,112.3736,45169.0
2017-11-30 11:30:00,150.66,150.78,150.38,150.57,23368.0,112.3661,112.4556,112.1573,112.299,23368.0
2017-11-30 11:40:00,150.58,150.73,149.76,149.87,24877.0,112.3064,112.4183,111.6949,111.7769,24877.0
2017-11-30 11:50:00,149.88,149.94,149.5,149.54,10544.0,111.7844,111.8291,111.5009,111.5308,10544.0
2017-11-30 12:00:00,149.57,150.05,149.56,150.05,19447.0,111.5532,111.9111,111.5457,111.9111,19447.0
2017-11-30 12:10:00,149.97,150.23,149.89,150.17,12632.0,111.8515,112.0454,111.7918,112.0006,12632.0
2017-11-30 12:20:00,150.19,150.5,150.13,150.46,24581.0,112.0156,112.2468,111.9708,112.2169,24581.0
2017-11-30 12:30:00,150.44,151.19,150.44,151.19,43417.0,112.202,112.7614,112.202,112.7614,43417.0
2017-11-30 12:40:00,151.18,151.45,151.02,151.43,54171.0,112.7539,112.9553,112.6346,112.9404,54171.0
2017-11-30 12:50:00,151.31,151.61,151.22,151.59,48256.0,112.8509,113.0746,112.7838,113.0597,48256.0
2017-11-30 13:00:00,151.55,151.85,151.15,151.21,30414.0,113.0299,113.2536,112.7316,112.7763,30414.0
2017-11-30 13:10:00,151.16,151.16,150.78,150.8,12766.0,112.739,112.739,112.4556,112.4705,12766.0
2017-11-30 13:20:00,150.78,150.83,150.47,150.73,15357.0,112.4556,112.4929,112.2244,112.4183,15357.0
2017-11-30 13:30:00,150.66,150.66,150.31,150.55,17892.0,112.3661,112.3661,112.1051,112.2841,17892.0
2017-11-30 13:40:00,150.56,150.66,150.46,150.53,31279.0,112.2915,112.3661,112.2169,112.2691,31279.0
2017-11-30 13:50:00,150.47,150.47,149.93,150.08,91252.0,112.2244,112.2244,111.8216,111.9335,91252.0
2017-11-30 14:00:00,150.07,150.28,149.84,149.98,19590.0,111.9261,112.0827,111.7545,111.8589,19590.0
2017-11-30 14:10:00,150.02,150.05,149.82,149.86,20376.0,111.8888,111.9111,111.7396,111.7694,20376.0
2017-11-30 14:20:00,149.84,150.34,149.83,150.34,26548.0,111.7545,112.1274,111.7471,112.1274,26548.0
2017-11-30 14:30:00,150.27,150.35,150.02,150.08,22100.0,112.0752,112.1349,111.8888,111.9335,22100.0
2017-11-30 14:40:00,150.05,150.17,149.88,149.88,16142.0,111.9111,112.0006,111.7844,111.7844,16142.0
2017-11-30 14:50:00,149.87,150.02,149.63,149.72,16601.0,111.7769,111.8888,111.5979,111.665,16601.0
2017-11-30 15:00:00,149.74,149.74,148.84,148.88,42825.0,111.6799,111.6799,111.0087,111.0385,42825.0
2017-11-30 15:10:00,148.89,149.45,148.87,149.04,27825.0,111.046,111.4637,111.0311,111.1579,27825.0
2017-11-30 15:20:00,149.07,149.48,149.03,149.42,29160.0,111.1802,111.486,111.1504,111.4413,29160.0
2017-11-30 15:30:00,149.45,149.45,149.17,149.25,40146.0,111.4637,111.4637,111.2548,111.3145,40146.0
2017-11-30 15:40:00,149.23,149.64,149.13,149.5,73807.0,111.2996,111.6054,111.225,111.5009,73807.0
2017-11-30 15:50:00,149.57,150.11,149.27,149.46,194704.0,111.5532,111.9559,111.3294,111.4711,194704.0
2017-12-01 09:30:00,151.68,152.14,150.63,150.63,117551.0,113.1268,113.4699,112.3437,112.3437,117551.0
2017-12-01 09:40:00,150.62,151.09,150.32,150.89,38420.0,112.3363,112.6868,112.1125,112.5376,38420.0
2017-12-01 09:50:00,150.87,151.44,150.85,151.2,29243.0,112.5227,112.9478,112.5078,112.7688,29243.0
2017-12-01 10:00:00,151.17,151.31,150.91,150.93,38254.0,112.7465,112.8509,112.5526,112.5675,38254.0
2017-12-01 10:10:00,150.99,152.08,150.99,151.91,56638.0,112.6122,113.4252,112.6122,113.2984,56638.0
2017-12-01 10:20:00,151.86,151.91,151.38,151.65,39703.0,113.2611,113.2984,112.9031,113.1045,39703.0
2017-12-01 10:30:00,151.66,151.77,151.04,151.15,33918.0,113.1119,113.194,112.6495,112.7316,33918.0
2017-12-01 10:40:00,151.08,151.3,150.99,151.09,28480.0,112.6793,112.8434,112.6122,112.6868,28480.0
2017-12-01 10:50:00,151.12,151.2,150.84,150.95,17335.0,112.7092,112.7688,112.5004,112.5824,17335.0
2017-12-01 11:00:00,150.95,150.95,150.1,150.34,25373.0,112.5824,112.5824,111.9484,112.1274,25373.0
2017-12-01 11:10:00,150.39,150.51,148.4,150.18,55590.0,112.1647,112.2542,110.6805,112.0081,55590.0
2017-12-01 11:20:00,150.27,150.59,149.2,149.43,67922.0,112.0752,112.3139,111.2772,111.4487,67922.0
2017-12-01 11:30:00,149.39,150.08,148.75,149.99,140895.0,111.4189,111.9335,110.9416,111.8664,140895.0
2017-12-01 11:40:00,150.12,150.25,149.7,149.73,96597.0,111.9634,112.0603,111.6501,111.6725,96597.0
2017-12-01 11:50:00,149.68,150.6,149.36,150.56,39326.0,111.6352,112.3214,111.3965,112.2915,39326.0
2017-12-01 12:00:00,150.5,151.16,150.37,150.86,54655.0,112.2468,112.739,112.1498,112.5153,54655.0
2017-12-01 12:10:00,150.79,151.15,150.67,150.88,25065.0,112.4631,112.7316,112.3736,112.5302,25065.0
2017-12-01 12:20:00,150.92,151.19,150.84,151.18,34146.0,112.56,112.7614,112.5004,112.7539,34146.0
2017-12-01 12:30:00,151.18,151.25,150.89,150.89,24338.0,112.7539,112.8061,112.5376,112.5376,24338.0
2017-12-01 12:40:00,150.93,151.09,150.89,150.93,31684.0,112.5675,112.6868,112.5376,112.5675,31684.0
2017-12-01 12:50:00,150.93,151.36,150.8,151.34,48474.0,112.5675,112.8882,112.4705,112.8733,48474.0
2017-12-01 13:00:00,151.33,151.79,151.3,151.72,28388.0,112.8658,113.2089,112.8434,113.1567,28388.0
2017-12-01 13:10:00,151.72,152.06,151.59,151.62,33939.0,113.1567,113.4103,113.0597,113.0821,33939.0
2017-12-01 13:20:00,151.6,151.82,151.12,151.5,50378.0,113.0672,113.2313,112.7092,112.9926,50378.0
2017-12-01 13:30:00,151.52,151.69,151.31,151.54,25500.0,113.0075,113.1343,112.8509,113.0224,25500.0
2017-12-01 13:40:00,151.54,151.69,151.22,151.35,28082.0,113.0224,113.1343,112.7838,112.8807,28082.0
2017-12-01 13:50:00,151.38,151.38,151.14,151.21,21130.0,112.9031,112.9031,112.7241,112.7763,21130.0
2017-12-01 14:00:00,151.21,151.26,150.97,151.09,60745.0,112.7763,112.8136,112.5973,112.6868,60745.0
2017-12-01 14:10:00,151.18,151.61,151.12,151.13,29028.0,112.7539,113.0746,112.7092,112.7166,29028.0
2017-12-01 14:20:00,151.16,151.26,151.03,151.18,27171.0,112.739,112.8136,112.6421,112.7539,27171.0
2017-12-01 14:30:00,151.14,151.15,150.79,150.88,38142.0,112.7241,112.7316,112.4631,112.5302,38142.0
2017-12-01 14:40:00,150.89,150.89,150.51,150.88,33359.0,112.5376,112.5376,112.2542,112.5302,33359.0
2017-12-01 14:50:00,150.85,150.86,150.6,150.85,25746.0,112.5078,112.5153,112.3214,112.5078,25746.0
2017-12-01 15:00:00,150.79,151.07,150.69,150.79,54269.0,112.4631,112.6719,112.3885,112.4631,54269.0
2017-12-01 15:10:00,150.78,150.83,150.66,150.66,54806.0,112.4556,112.4929,112.3661,112.3661,54806.0
2017-12-01 15:20:00,150.66,151.02,150.66,150.98,70233.0,112.3661,112.6346,112.3661,112.6048,70233.0
2017-12-01 15:30:00,150.98,151.45,150.85,151.19,93674.0,112.6048,112.9553,112.5078,112.7614,93674.0
2017-12-01 15:40:00,151.19,151.37,150.72,150.9,137646.0,112.7614,112.8956,112.4109,112.5451,137646.0
2017-12-01 15:50:00,150.87,151.01,150.77,150.8,190365.0,112.5227,112.6271,112.4481,112.4705,190365.0
2017-12-04 09:30:00,153.5,153.74,152.43,152.58,99629.0,114.4842,114.6632,113.6862,113.7981,99629.0
2017-12-04 09:40:00,152.53,152.95,151.76,151.87,93287.0,113.7608,114.074,113.1865,113.2686,93287.0
2017-12-04 09:50:00,151.89,152.39,151.81,151.92,32331.0,113.2835,113.6564,113.2238,113.3058,32331.0
2017-12-04 10:00:00,151.82,151.89,150.98,151.48,38894.0,113.2313,113.2835,112.6048,112.9777,38894.0
2017-12-04 10:10:00,151.46,151.71,151.27,151.5,31028.0,112.9628,113.1492,112.8211,112.9926,31028.0
2017-12-04 10:20:00,151.5,152.05,151.11,151.73,25582.0,112.9926,113.4028,112.7017,113.1641,25582.0
2017-12-04 10:30:00,151.72,152.17,151.65,151.79,38687.0,113.1567,113.4923,113.1045,113.2089,38687.0
2017-12-04 10:40:00,151.78,151.89,151.4,151.64,48650.0,113.2014,113.2835,112.918,113.097,48650.0
2017-12-04 10:50:00,151.68,152.02,151.3,151.8,34826.0,113.1268,113.3804,112.8434,113.2163,34826.0
2017-12-04 11:00:00,151.9,152.45,151.7,151.9,41914.0,113.2909,113.7011,113.1418,113.2909,41914.0
2017-12-04 11:10:00,151.95,151.95,151.5,151.77,23948.0,113.3282,113.3282,112.9926,113.194,23948.0
2017-12-04 11:20:00,151.82,152.66,151.66,151.93,56161.0,113.2313,113.8578,113.1119,113.3133,56161.0
2017-12-04 11:30:00,151.8,152.05,151.75,151.87,15619.0,113.2163,113.4028,113.1791,113.2686,15619.0
2017-12-04 11:40:00,151.92,152.1,151.83,151.94,18117.0,113.3058,113.4401,113.2387,113.3208,18117.0
2017-12-04 11:50:00,151.94,152.21,151.87,151.87,25159.0,113.3208,113.5221,113.2686,113.2686,25159.0
2017-12-04 12:00:00,151.9,152.11,151.42,151.42,48059.0,113.2909,113.4475,112.9329,112.9329,48059.0
2017-12-04 12:10:00,151.43,151.7,151.2,151.5,46399.0,112.9404,113.1418,112.7688,112.9926,46399.0
2017-12-04 12:20:00,151.5,152.12,151.5,151.8,47234.0,112.9926,113.455,112.9926,113.2163,47234.0
2017-12-04 12:30:00,151.82,151.93,151.62,151.86,18154.0,113.2313,113.3133,113.0821,113.2611,18154.0
2017-12-04 12:40:00,151.83,152.1,151.75,152.01,14415.0,113.2387,113.4401,113.1791,113.373,14415.0
2017-12-04 12:50:00,152.07,152.12,151.97,151.97,13749.0,113.4177,113.455,113.3431,113.3431,13749.0
2017-12-04 13:00:00,151.99,152.13,151.95,151.95,14440.0,113.3581,113.4625,113.3282,113.3282,14440.0
2017-12-04 13:10:00,151.93,152.02,151.74,151.84,13166.0,113.3133,113.3804,113.1716,113.2462,13166.0
2017-12-04 13:20:00,151.86,151.98,151.64,151.77,24130.0,113.2611,113.3506,113.097,113.194,24130.0
2017-12-04 13:30:00,151.75,152.1,151.75,152.1,19887.0,113.1791,113.4401,113.1791,113.4401,19887.0
2017-12-04 13:40:00,152.11,152.42,152.08,152.28,27673.0,113.4475,113.6788,113.4252,113.5743,27673.0
2017-12-04 13:50:00,152.31,152.58,152.17,152.52,19717.0,113.5967,113.7981,113.4923,113.7533,19717.0
2017-12-04 14:00:00,152.51,152.89,152.49,152.85,39367.0,113.7459,114.0293,113.731,113.9995,39367.0
2017-12-04 14:10:00,152.9,152.98,152.61,152.75,15796.0,114.0368,114.0964,113.8205,113.9249,15796.0
2017-12-04 14:20:00,152.75,152.76,152.26,152.33,26661.0,113.9249,113.9323,113.5594,113.6116,26661.0
2017-12-04 14:30:00,152.33,152.96,152.21,152.94,59400.0,113.6116,114.0815,113.5221,114.0666,59400.0
2017-12-04 14:40:00,152.93,153.05,152.75,153.02,27098.0,114.0591,114.1486,113.9249,114.1263,27098.0
2017-12-04 14:50:00,153.0,153.28,152.94,153.11,26229.0,114.1113,114.3202,114.0666,114.1934,26229.0
2017-12-04 15:00:00,153.14,153.94,153.01,153.86,77407.0,114.2158,114.8124,114.1188,114.7527,77407.0
2017-12-04 15:10:00,153.83,153.86,153.47,153.64,60294.0,114.7304,114.7527,114.4619,114.5887,60294.0
2017-12-04 15:20:00,153.66,153.92,153.57,153.87,65559.0,114.6036,114.7975,114.5365,114.7602,65559.0
2017-12-04 15:30:00,153.86,154.03,153.42,153.53,114186.0,114.7527,114.8795,114.4246,114.5066,114186.0
2017-12-04 15:40:00,153.53,153.64,153.36,153.46,146213.0,114.5066,114.5887,114.3798,114.4544,146213.0
2017-12-04 15:50:00,153.43,153.61,153.22,153.4,205552.0,114.432,114.5663,114.2754,114.4097,205552.0
2017-12-05 09:30:00,153.52,154.85,153.26,153.96,145681.0,114.4992,115.4911,114.3052,114.8273,145681.0
2017-12-05 09:40:00,154.19,154.39,153.69,154.19,54734.0,114.9989,115.148,114.626,114.9989,54734.0
2017-12-05 09:50:00,154.14,154.62,153.91,154.27,33341.0,114.9616,115.3196,114.79,115.0585,33341.0
2017-12-05 10:00:00,154.27,154.5,154.26,154.41,53344.0,115.0585,115.2301,115.0511,115.1629,53344.0
2017-12-05 10:10:00,154.42,154.83,154.42,154.71,35996.0,115.1704,115.4762,115.1704,115.3867,35996.0
2017-12-05 10:20:00,154.67,154.78,154.4,154.64,30828.0,115.3569,115.4389,115.1555,115.3345,30828.0
2017-12-05 10:30:00,154.63,154.63,154.02,154.06,47160.0,115.327,115.327,114.8721,114.9019,47160.0
2017-12-05 10:40:00,154.1,154.62,154.08,154.62,25008.0,114.9317,115.3196,114.9168,115.3196,25008.0
2017-12-05 10:50:00,154.58,154.99,154.57,154.99,19578.0,115.2897,115.5955,115.2823,115.5955,19578.0
2017-12-05 11:00:00,154.91,155.29,154.88,154.97,38893.0,115.5359,115.8193,115.5135,115.5806,38893.0
2017-12-05 11:10:00,154.98,155.0,154.32,154.33,18607.0,115.5881,115.603,115.0958,115.1033,18607.0
2017-12-05 11:20:00,154.34,154.49,154.19,154.46,26050.0,115.1107,115.2226,114.9989,115.2002,26050.0
2017-12-05 11:30:00,154.46,154.53,154.35,154.53,20722.0,115.2002,115.2524,115.1182,115.2524,20722.0
2017-12-05 11:40:00,154.53,154.54,154.13,154.14,12138.0,115.2524,115.2599,114.9541,114.9616,12138.0
2017-12-05 11:50:00,154.15,154.15,153.64,153.74,37463.0,114.969,114.969,114.5887,114.6632,37463.0
2017-12-05 12:00:00,153.7,153.71,153.34,153.43,23093.0,114.6334,114.6409,114.3649,114.432,23093.0
2017-12-05 12:10:00,153.42,153.58,153.33,153.53,18153.0,114.4246,114.5439,114.3575,114.5066,18153.0
2017-12-05 12:20:00,153.53,153.53,153.13,153.18,25251.0,114.5066,114.5066,114.2083,114.2456,25251.0
2017-12-05 12:30:00,153.08,153.16,152.42,152.54,46342.0,114.171,114.2307,113.6788,113.7683,46342.0
2017-12-05 12:40:00,152.5,152.53,151.77,152.08,63198.0,113.7384,113.7608,113.194,113.4252,63198.0
2017-12-05 12:50:00,152.08,152.26,151.69,151.9,39150.0,113.4252,113.5594,113.1343,113.2909,39150.0
2017-12-05 13:00:00,151.93,152.06,151.63,151.87,49062.0,113.3133,113.4103,113.0896,113.2686,49062.0
2017-12-05 13:10:00,151.87,151.95,151.63,151.85,46476.0,113.2686,113.3282,113.0896,113.2536,46476.0
2017-12-05 13:20:00,151.9,152.91,151.89,152.77,70520.0,113.2909,114.0442,113.2835,113.9398,70520.0
2017-12-05 13:30:00,152.84,153.27,152.42,152.43,87297.0,113.992,114.3127,113.6788,113.6862,87297.0
2017-12-05 13:40:00,152.41,152.44,151.78,151.86,33499.0,113.6713,113.6937,113.2014,113.2611,33499.0
2017-12-05 13:50:00,151.92,152.03,151.81,151.81,18551.0,113.3058,113.3879,113.2238,113.2238,18551.0
2017-12-05 14:00:00,151.88,152.39,151.76,152.27,14945.0,113.276,113.6564,113.1865,113.5669,14945.0
2017-12-05 14:10:00,152.18,152.38,151.86,151.86,28390.0,113.4998,113.6489,113.2611,113.2611,28390.0
2017-12-05 14:20:00,151.91,152.47,151.91,152.18,14138.0,113.2984,113.716,113.2984,113.4998,14138.0
2017-12-05 14:30:00,152.14,152.28,152.02,152.14,20204.0,113.4699,113.5743,113.3804,113.4699,20204.0
2017-12-05 14:40:00,152.13,152.26,152.1,152.12,9975.0,113.4625,113.5594,113.4401,113.455,9975.0
2017-12-05 14:50:00,152.13,152.25,152.0,152.08,18856.0,113.4625,113.552,113.3655,113.4252,18856.0
2017-12-05 15:00:00,152.02,152.15,151.58,152.15,30867.0,113.3804,113.4774,113.0523,113.4774,30867.0
2017-12-05 15:10:00,152.1,152.17,151.88,151.98,27609.0,113.4401,113.4923,113.276,113.3506,27609.0
2017-12-05 15:20:00,151.97,152.3,151.93,152.23,17622.0,113.3431,113.5893,113.3133,113.537,17622.0
2017-12-05 15:30:00,152.22,152.27,151.93,152.02,32946.0,113.5296,113.5669,113.3133,113.3804,32946.0
2017-12-05 15:40:00,152.04,152.19,151.9,151.9,86928.0,113.3953,113.5072,113.2909,113.2909,86928.0
2017-12-05 15:50:00,151.93,152.21,151.93,152.12,134180.0,113.3133,113.5221,113.3133,113.455,134180.0
2017-12-06 09:30:00,152.38,152.46,150.52,150.83,111065.0,113.6489,113.7086,112.2617,112.4929,111065.0
2017-12-06 09:40:00,150.81,151.0,150.21,150.51,35624.0,112.478,112.6197,112.0305,112.2542,35624.0
2017-12-06 09:50:00,150.49,150.61,150.24,150.36,26291.0,112.2393,112.3288,112.0529,112.1424,26291.0
2017-12-06 10:00:00,150.33,150.35,149.69,150.09,63815.0,112.12,112.1349,111.6427,111.941,63815.0
2017-12-06 10:10:00,150.1,151.05,150.1,150.89,38350.0,111.9484,112.657,111.9484,112.5376,38350.0
2017-12-06 10:20:00,150.97,151.28,150.69,150.7,31143.0,112.5973,112.8285,112.3885,112.3959,31143.0
2017-12-06 10:30:00,150.74,151.39,150.69,150.92,26415.0,112.4258,112.9106,112.3885,112.56,26415.0
2017-12-06 10:40:00,150.9,151.63,150.9,151.61,43085.0,112.5451,113.0896,112.5451,113.0746,43085.0
2017-12-06 10:50:00,151.55,151.79,151.54,151.72,26896.0,113.0299,113.2089,113.0224,113.1567,26896.0
2017-12-06 11:00:00,151.69,152.18,151.66,152.1,29639.0,113.1343,113.4998,113.1119,113.4401,29639.0
2017-12-06 11:10:00,152.16,152.48,152.14,152.37,11128.0,113.4848,113.7235,113.4699,113.6415,11128.0
2017-12-06 11:20:00,152.33,152.51,152.22,152.31,11738.0,113.6116,113.7459,113.5296,113.5967,11738.0
2017-12-06 11:30:00,152.32,152.4,152.07,152.28,14729.0,113.6042,113.6638,113.4177,113.5743,14729.0
2017-12-06 11:40:00,152.37,152.71,152.36,152.71,10129.0,113.6415,113.895,113.634,113.895,10129.0
2017-12-06 11:50:00,152.66,152.76,152.5,152.53,7473.0,113.8578,113.9323,113.7384,113.7608,7473.0
2017-12-06 12:00:00,152.53,152.57,152.06,152.09,12551.0,113.7608,113.7906,113.4103,113.4326,12551.0
2017-12-06 12:10:00,152.14,152.42,152.11,152.23,10512.0,113.4699,113.6788,113.4475,113.537,10512.0
2017-12-06 12:20:00,152.2,152.36,152.2,152.21,8628.0,113.5147,113.634,113.5147,113.5221,8628.0
2017-12-06 12:30:00,152.21,152.63,152.21,152.37,9592.0,113.5221,113.8354,113.5221,113.6415,9592.0
2017-12-06 12:40:00,152.37,152.54,152.28,152.54,13143.0,113.6415,113.7683,113.5743,113.7683,13143.0
2017-12-06 12:50:00,152.56,152.71,152.5,152.65,6434.0,113.7832,113.895,113.7384,113.8503,6434.0
2017-12-06 13:00:00,152.62,152.88,152.62,152.73,9295.0,113.8279,114.0218,113.8279,113.91,9295.0
2017-12-06 13:10:00,152.8,152.88,152.72,152.8,4911.0,113.9622,114.0218,113.9025,113.9622,4911.0
2017-12-06 13:20:00,152.83,152.84,152.55,152.76,6189.0,113.9845,113.992,113.7757,113.9323,6189.0
2017-12-06 13:30:00,152.75,152.92,152.59,152.67,17612.0,113.9249,114.0517,113.8055,113.8652,17612.0
2017-12-06 13:40:00,152.68,152.85,152.66,152.71,6785.0,113.8727,113.9995,113.8578,113.895,6785.0
2017-12-06 13:50:00,152.73,152.83,152.62,152.75,8743.0,113.91,113.9845,113.8279,113.9249,8743.0
2017-12-06 14:00:00,152.75,152.92,152.6,152.64,15619.0,113.9249,114.0517,113.813,113.8428,15619.0
2017-12-06 14:10:00,152.69,152.73,152.53,152.73,13609.0,113.8801,113.91,113.7608,113.91,13609.0
2017-12-06 14:20:00,152.78,152.78,152.63,152.66,9263.0,113.9473,113.9473,113.8354,113.8578,9263.0
2017-12-06 14:30:00,152.64,152.93,152.62,152.76,11274.0,113.8428,114.0591,113.8279,113.9323,11274.0
2017-12-06 14:40:00,152.8,152.86,152.73,152.79,14167.0,113.9622,114.0069,113.91,113.9547,14167.0
2017-12-06 14:50:00,152.74,152.85,152.72,152.84,9646.0,113.9174,113.9995,113.9025,113.992,9646.0
2017-12-06 15:00:00,152.82,152.85,152.67,152.82,12021.0,113.9771,113.9995,113.8652,113.9771,12021.0
2017-12-06 15:10:00,152.79,152.87,152.73,152.84,14842.0,113.9547,114.0144,113.91,113.992,14842.0
2017-12-06 15:20:00,152.87,153.02,152.74,152.99,27514.0,114.0144,114.1263,113.9174,114.1039,27514.0
2017-12-06 15:30:00,152.98,153.08,152.61,153.05,72868.0,114.0964,114.171,113.8205,114.1486,72868.0
2017-12-06 15:40:00,153.04,153.2,152.95,152.95,40416.0,114.1412,114.2605,114.074,114.074,40416.0
2017-12-06 15:50:00,152.91,152.91,152.58,152.76,81517.0,114.0442,114.0442,113.7981,113.9323,81517.0
2017-12-07 09:30:00,152.5,153.49,152.14,152.32,72186.0,114.2321,114.9736,113.9624,114.0972,72186.0
2017-12-07 09:40:00,152.28,152.51,151.67,151.67,49152.0,114.0673,114.2395,113.6103,113.6103,49152.0
2017-12-07 09:50:00,151.64,151.77,150.5,151.19,50200.0,113.5879,113.6852,112.7339,113.2508,50200.0
2017-12-07 10:00:00,151.23,151.43,150.63,150.65,20428.0,113.2807,113.4306,112.8313,112.8463,20428.0
2017-12-07 10:10:00,150.64,150.72,150.33,150.48,35878.0,112.8388,112.8987,112.6066,112.719,35878.0
2017-12-07 10:20:00,150.43,150.99,150.29,150.94,20237.0,112.6815,113.101,112.5766,113.0635,20237.0
2017-12-07 10:30:00,150.94,151.28,150.93,151.28,20943.0,113.0635,113.3182,113.056,113.3182,20943.0
2017-12-07 10:40:00,151.26,151.42,151.06,151.41,12471.0,113.3032,113.4231,113.1534,113.4156,12471.0
2017-12-07 10:50:00,151.44,151.45,151.24,151.33,6305.0,113.4381,113.4455,113.2882,113.3557,6305.0
2017-12-07 11:00:00,151.24,151.34,150.89,151.0,17469.0,113.2882,113.3631,113.0261,113.1085,17469.0
2017-12-07 11:10:00,151.06,151.23,150.92,151.18,7627.0,113.1534,113.2807,113.0485,113.2433,7627.0
2017-12-07 11:20:00,151.14,151.19,150.92,151.09,16602.0,113.2133,113.2508,113.0485,113.1759,16602.0
2017-12-07 11:30:00,151.13,151.63,151.01,151.61,34968.0,113.2058,113.5804,113.116,113.5654,34968.0
2017-12-07 11:40:00,151.62,151.77,151.55,151.59,6291.0,113.5729,113.6852,113.5204,113.5504,6291.0
2017-12-07 11:50:00,151.53,151.74,151.52,151.68,12066.0,113.5055,113.6628,113.498,113.6178,12066.0
2017-12-07 12:00:00,151.66,152.09,151.65,151.99,50162.0,113.6028,113.9249,113.5954,113.85,50162.0
2017-12-07 12:10:00,152.02,152.29,151.8,151.88,21250.0,113.8725,114.0748,113.7077,113.7676,21250.0
2017-12-07 12:20:00,151.92,152.04,151.79,152.0,10635.0,113.7976,113.8875,113.7002,113.8575,10635.0
2017-12-07 12:30:00,151.96,152.02,151.88,151.95,11661.0,113.8276,113.8725,113.7676,113.8201,11661.0
2017-12-07 12:40:00,151.91,151.98,151.85,151.93,15483.0,113.7901,113.8425,113.7452,113.8051,15483.0
2017-12-07 12:50:00,151.92,152.06,151.88,152.01,11200.0,113.7976,113.9025,113.7676,113.865,11200.0
2017-12-07 13:00:00,152.01,152.13,152.0,152.03,7065.0,113.865,113.9549,113.8575,113.88,7065.0
2017-12-07 13:10:00,152.02,152.09,151.73,151.73,18196.0,113.8725,113.9249,113.6553,113.6553,18196.0
2017-12-07 13:20:00,151.73,152.02,151.63,152.01,11028.0,113.6553,113.8725,113.5804,113.865,11028.0
2017-12-07 13:30:00,152.0,152.0,151.84,151.88,8953.0,113.8575,113.8575,113.7377,113.7676,8953.0
2017-12-07 13:40:00,151.85,151.92,151.73,151.9,10561.0,113.7452,113.7976,113.6553,113.7826,10561.0
2017-12-07 13:50:00,151.87,151.91,151.77,151.83,8501.0,113.7601,113.7901,113.6852,113.7302,8501.0
2017-12-07 14:00:00,151.86,152.04,151.85,151.97,8806.0,113.7527,113.8875,113.7452,113.8351,8806.0
2017-12-07 14:10:00,152.04,152.05,151.83,151.93,13592.0,113.8875,113.895,113.7302,113.8051,13592.0
2017-12-07 14:20:00,151.93,152.27,151.92,152.04,15796.0,113.8051,114.0598,113.7976,113.8875,15796.0
2017-12-07 14:30:00,152.09,152.13,151.98,152.04,16555.0,113.9249,113.9549,113.8425,113.8875,16555.0
2017-12-07 14:40:00,152.0,152.09,151.85,151.95,22600.0,113.8575,113.9249,113.7452,113.8201,22600.0
2017-12-07 14:50:00,152.04,152.04,151.89,151.97,8744.0,113.8875,113.8875,113.7751,113.8351,8744.0
2017-12-07 15:00:00,151.97,152.01,151.86,151.86,10214.0,113.8351,113.865,113.7527,113.7527,10214.0
2017-12-07 15:10:00,151.88,152.05,151.88,151.98,12729.0,113.7676,113.895,113.7676,113.8425,12729.0
2017-12-07 15:20:00,151.98,152.19,151.94,152.14,17848.0,113.8425,113.9998,113.8126,113.9624,17848.0
2017-12-07 15:30:00,152.14,152.19,152.05,152.17,31669.0,113.9624,113.9998,113.895,113.9849,31669.0
2017-12-07 15:40:00,152.18,152.21,151.91,151.93,30880.0,113.9924,114.0148,113.7901,113.8051,30880.0
2017-12-07 15:50:00,151.92,152.14,151.81,152.13,74788.0,113.7976,113.9624,113.7152,113.9549,74788.0
2017-12-08 09:30:00,152.67,153.02,151.01,151.07,46484.0,114.3594,114.6216,113.116,113.1609,46484.0
2017-12-08 09:40:00,151.14,151.59,151.09,151.38,14162.0,113.2133,113.5504,113.1759,113.3931,14162.0
2017-12-08 09:50:00,151.42,152.15,151.39,151.9,15427.0,113.4231,113.9699,113.4006,113.7826,15427.0
2017-12-08 10:00:00,151.83,151.84,151.25,151.4,27183.0,113.7302,113.7377,113.2957,113.4081,27183.0
2017-12-08 10:10:00,151.39,151.64,151.04,151.63,34746.0,113.4006,113.5879,113.1384,113.5804,34746.0
2017-12-08 10:20:00,151.57,151.91,151.45,151.78,23759.0,113.5354,113.7901,113.4455,113.6927,23759.0
2017-12-08 10:30:00,151.82,151.9,151.45,151.67,20687.0,113.7227,113.7826,113.4455,113.6103,20687.0
2017-12-08 10:40:00,151.67,152.06,151.44,151.88,11348.0,113.6103,113.9025,113.4381,113.7676,11348.0
2017-12-08 10:50:00,151.86,151.93,151.73,151.79,13369.0,113.7527,113.8051,113.6553,113.7002,13369.0
2017-12-08 11:00:00,151.67,151.71,151.47,151.68,11050.0,113.6103,113.6403,113.4605,113.6178,11050.0
2017-12-08 11:10:00,151.73,151.74,151.3,151.44,23118.0,113.6553,113.6628,113.3332,113.4381,23118.0
2017-12-08 11:20:00,151.46,151.86,151.39,151.54,19659.0,113.453,113.7527,113.4006,113.513,19659.0
2017-12-08 11:30:00,151.54,151.65,151.46,151.59,9834.0,113.513,113.5954,113.453,113.5504,9834.0
2017-12-08 11:40:00,151.62,151.87,151.61,151.84,7529.0,113.5729,113.7601,113.5654,113.7377,7529.0
2017-12-08 11:50:00,151.82,151.84,151.58,151.58,38032.0,113.7227,113.7377,113.5429,113.5429,38032.0
2017-12-08 12:00:00,151.58,151.94,151.57,151.94,16426.0,113.5429,113.8126,113.5354,113.8126,16426.0
2017-12-08 12:10:00,151.94,152.13,151.83,152.13,13344.0,113.8126,113.9549,113.7302,113.9549,13344.0
2017-12-08 12:20:00,152.07,152.13,151.97,152.13,11993.0,113.91,113.9549,113.8351,113.9549,11993.0
2017-12-08 12:30:00,152.12,152.52,152.1,152.32,10125.0,113.9474,114.247,113.9324,114.0972,10125.0
2017-12-08 12:40:00,152.33,152.34,151.92,152.05,24333.0,114.1047,114.1122,113.7976,113.895,24333.0
2017-12-08 12:50:00,152.05,152.21,152.04,152.09,13777.0,113.895,114.0148,113.8875,113.9249,13777.0
2017-12-08 13:00:00,152.13,152.21,152.04,152.13,27212.0,113.9549,114.0148,113.8875,113.9549,27212.0
2017-12-08 13:10:00,152.16,152.35,152.15,152.3,8096.0,113.9774,114.1197,113.9699,114.0822,8096.0
2017-12-08 13:20:00,152.33,152.48,152.29,152.44,20049.0,114.1047,114.2171,114.0748,114.1871,20049.0
2017-12-08 13:30:00,152.46,152.64,152.4,152.64,23330.0,114.2021,114.3369,114.1572,114.3369,23330.0
2017-12-08 13:40:00,152.58,152.63,152.37,152.46,9564.0,114.292,114.3294,114.1347,114.2021,9564.0
2017-12-08 13:50:00,152.46,152.73,152.46,152.68,10853.0,114.2021,114.4043,114.2021,114.3669,10853.0
2017-12-08 14:00:00,152.68,152.81,152.64,152.75,18999.0,114.3669,114.4643,114.3369,114.4193,18999.0
2017-12-08 14:10:00,152.74,152.77,152.59,152.63,12361.0,114.4118,114.4343,114.2995,114.3294,12361.0
2017-12-08 14:20:00,152.63,152.68,152.51,152.64,14987.0,114.3294,114.3669,114.2395,114.3369,14987.0
2017-12-08 14:30:00,152.65,152.74,152.5,152.73,17930.0,114.3444,114.4118,114.2321,114.4043,17930.0
2017-12-08 14:40:00,152.76,152.85,152.72,152.72,10298.0,114.4268,114.4942,114.3969,114.3969,10298.0
2017-12-08 14:50:00,152.77,152.82,152.57,152.66,17222.0,114.4343,114.4718,114.2845,114.3519,17222.0
2017-12-08 15:00:00,152.69,152.73,152.57,152.69,12942.0,114.3744,114.4043,114.2845,114.3744,12942.0
2017-12-08 15:10:00,152.68,152.74,152.61,152.69,9536.0,114.3669,114.4118,114.3145,114.3744,9536.0
2017-12-08 15:20:00,152.67,152.88,152.62,152.7,22171.0,114.3594,114.5167,114.3219,114.3819,22171.0
2017-12-08 15:30:00,152.74,152.8,152.69,152.74,24665.0,114.4118,114.4568,114.3744,114.4118,24665.0
2017-12-08 15:40:00,152.74,152.75,152.36,152.37,41003.0,114.4118,114.4193,114.1272,114.1347,41003.0
2017-12-08 15:50:00,152.4,152.84,152.37,152.81,75293.0,114.1572,114.4867,114.1347,114.4643,75293.0
2017-12-11 09:30:00,153.2,153.68,152.95,152.95,35710.0,114.7564,115.116,114.5691,114.5691,35710.0
2017-12-11 09:40:00,152.9,152.92,152.22,152.69,22295.0,114.5317,114.5467,114.0223,114.3744,22295.0
2017-12-11 09:50:00,152.61,153.35,152.61,153.2,19567.0,114.3145,114.8688,114.3145,114.7564,19567.0
2017-12-11 10:00:00,153.17,153.51,152.78,152.87,23077.0,114.7339,114.9886,114.4418,114.5092,23077.0
2017-12-11 10:10:00,152.97,153.18,152.56,152.84,14851.0,114.5841,114.7414,114.277,114.4867,14851.0
2017-12-11 10:20:00,152.81,153.15,152.79,152.92,11695.0,114.4643,114.7189,114.4493,114.5467,11695.0
2017-12-11 10:30:00,152.89,152.99,152.74,152.86,7838.0,114.5242,114.5991,114.4118,114.5017,7838.0
2017-12-11 10:40:00,152.86,153.14,152.81,152.97,15359.0,114.5017,114.7115,114.4643,114.5841,15359.0
2017-12-11 10:50:00,152.93,153.05,152.76,152.8,9011.0,114.5542,114.644,114.4268,114.4568,9011.0
2017-12-11 11:00:00,152.77,153.05,152.77,152.98,11423.0,114.4343,114.644,114.4343,114.5916,11423.0
2017-12-11 11:10:00,152.95,152.95,152.74,152.84,13339.0,114.5691,114.5691,114.4118,114.4867,13339.0
2017-12-11 11:20:00,152.84,152.95,152.73,152.93,9174.0,114.4867,114.5691,114.4043,114.5542,9174.0
2017-12-11 11:30:00,152.94,153.1,152.94,153.05,7865.0,114.5616,114.6815,114.5616,114.644,7865.0
2017-12-11 11:40:00,153.05,153.1,152.9,152.94,6972.0,114.644,114.6815,114.5317,114.5616,6972.0
2017-12-11 11:50:00,152.89,153.1,152.81,152.91,9795.0,114.5242,114.6815,114.4643,114.5392,9795.0
2017-12-11 12:00:00,152.9,153.01,152.78,152.95,7270.0,114.5317,114.6141,114.4418,114.5691,7270.0
2017-12-11 12:10:00,152.92,153.02,152.84,152.84,3588.0,114.5467,114.6216,114.4867,114.4867,3588.0
2017-12-11 12:20:00,152.82,153.17,152.82,153.16,12029.0,114.4718,114.7339,114.4718,114.7264,12029.0
2017-12-11 12:30:00,153.16,153.17,152.88,152.88,7476.0,114.7264,114.7339,114.5167,114.5167,7476.0
2017-12-11 12:40:00,152.85,152.99,152.8,152.81,12841.0,114.4942,114.5991,114.4568,114.4643,12841.0
2017-12-11 12:50:00,152.8,153.0,152.79,152.84,8119.0,114.4568,114.6066,114.4493,114.4867,8119.0
2017-12-11 13:00:00,152.83,153.0,152.78,152.93,7045.0,114.4792,114.6066,114.4418,114.5542,7045.0
2017-12-11 13:10:00,152.95,153.15,152.92,153.13,9359.0,114.5691,114.7189,114.5467,114.704,9359.0
2017-12-11 13:20:00,153.13,153.15,153.03,153.04,5761.0,114.704,114.7189,114.6291,114.6366,5761.0
2017-12-11 13:30:00,153.08,153.22,153.08,153.22,4588.0,114.6665,114.7714,114.6665,114.7714,4588.0
2017-12-11 13:40:00,153.22,153.27,153.1,153.24,9336.0,114.7714,114.8088,114.6815,114.7864,9336.0
2017-12-11 13:50:00,153.26,153.36,153.25,153.29,11916.0,114.8013,114.8763,114.7939,114.8238,11916.0
2017-12-11 14:00:00,153.28,153.35,153.15,153.15,26216.0,114.8163,114.8688,114.7189,114.7189,26216.0
2017-12-11 14:10:00,153.13,153.17,152.87,152.96,14081.0,114.704,114.7339,114.5092,114.5766,14081.0
2017-12-11 14:20:00,152.96,153.14,152.91,153.08,20039.0,114.5766,114.7115,114.5392,114.6665,20039.0
2017-12-11 14:30:00,153.09,153.09,152.95,153.0,11941.0,114.674,114.674,114.5691,114.6066,11941.0
2017-12-11 14:40:00,152.99,153.0,152.76,152.84,14448.0,114.5991,114.6066,114.4268,114.4867,14448.0
2017-12-11 14:50:00,152.87,152.99,152.85,152.93,8808.0,114.5092,114.5991,114.4942,114.5542,8808.0
2017-12-11 15:00:00,152.92,153.04,152.79,152.84,23745.0,114.5467,114.6366,114.4493,114.4867,23745.0
2017-12-11 15:10:00,152.84,152.87,152.55,152.56,15613.0,114.4867,114.5092,114.2695,114.277,15613.0
2017-12-11 15:20:00,152.55,152.55,152.25,152.32,13857.0,114.2695,114.2695,114.0448,114.0972,13857.0
2017-12-11 15:30:00,152.32,152.47,152.27,152.44,20305.0,114.0972,114.2096,114.0598,114.1871,20305.0
2017-12-11 15:40:00,152.44,152.57,152.42,152.55,35863.0,114.1871,114.2845,114.1721,114.2695,35863.0
2017-12-11 15:50:00,152.58,152.82,152.56,152.71,78760.0,114.292,114.4718,114.277,114.3894,78760.0
2017-12-12 09:30:00,152.56,152.7,152.2,152.45,31846.0,114.277,114.3819,114.0073,114.1946,31846.0
2017-12-12 09:40:00,152.51,152.95,152.36,152.9,35168.0,114.2395,114.5691,114.1272,114.5317,35168.0
2017-12-12 09:50:00,152.98,153.56,152.98,153.44,19980.0,114.5916,115.0261,114.5916,114.9362,19980.0
2017-12-12 10:00:00,153.44,153.44,152.88,153.02,23150.0,114.9362,114.9362,114.5167,114.6216,23150.0
2017-12-12 10:10:00,153.06,153.25,153.04,153.24,27636.0,114.6515,114.7939,114.6366,114.7864,27636.0
2017-12-12 10:20:00,153.27,153.34,152.68,152.68,16985.0,114.8088,114.8613,114.3669,114.3669,16985.0
2017-12-12 10:30:00,152.65,153.09,152.56,152.98,24953.0,114.3444,114.674,114.277,114.5916,24953.0
2017-12-12 10:40:00,152.99,152.99,152.54,152.54,9662.0,114.5991,114.5991,114.262,114.262,9662.0
2017-12-12 10:50:00,152.5,152.5,152.26,152.44,26639.0,114.2321,114.2321,114.0523,114.1871,26639.0
2017-12-12 11:00:00,152.45,152.57,152.34,152.46,28683.0,114.1946,114.2845,114.1122,114.2021,28683.0
2017-12-12 11:10:00,152.49,152.66,152.35,152.36,13355.0,114.2246,114.3519,114.1197,114.1272,13355.0
2017-12-12 11:20:00,152.39,152.61,152.29,152.41,21974.0,114.1497,114.3145,114.0748,114.1646,21974.0
2017-12-12 11:30:00,152.4,152.64,152.37,152.58,23177.0,114.1572,114.3369,114.1347,114.292,23177.0
2017-12-12 11:40:00,152.61,152.93,152.59,152.91,16525.0,114.3145,114.5542,114.2995,114.5392,16525.0
2017-12-12 11:50:00,152.9,152.9,152.61,152.89,12678.0,114.5317,114.5317,114.3145,114.5242,12678.0
2017-12-12 12:00:00,152.91,152.97,152.81,152.91,17704.0,114.5392,114.5841,114.4643,114.5392,17704.0
2017-12-12 12:10:00,152.89,152.89,152.68,152.76,18690.0,114.5242,114.5242,114.3669,114.4268,18690.0
2017-12-12 12:20:00,152.74,152.81,152.54,152.54,14042.0,114.4118,114.4643,114.262,114.262,14042.0
2017-12-12 12:30:00,152.59,152.7,152.49,152.5,14024.0,114.2995,114.3819,114.2246,114.2321,14024.0
2017-12-12 12:40:00,152.5,152.62,152.42,152.42,14492.0,114.2321,114.3219,114.1721,114.1721,14492.0
2017-12-12 12:50:00,152.39,152.55,152.38,152.51,14215.0,114.1497,114.2695,114.1422,114.2395,14215.0
2017-12-12 13:00:00,152.5,152.6,152.45,152.59,17900.0,114.2321,114.307,114.1946,114.2995,17900.0
2017-12-12 13:10:00,152.59,152.6,152.41,152.6,12264.0,114.2995,114.307,114.1646,114.307,12264.0
2017-12-12 13:20:00,152.61,152.95,152.57,152.95,18281.0,114.3145,114.5691,114.2845,114.5691,18281.0
2017-12-12 13:30:00,152.98,153.64,152.97,153.57,30347.0,114.5916,115.086,114.5841,115.0336,30347.0
2017-12-12 13:40:00,153.52,153.65,153.21,153.26,54345.0,114.9961,115.0935,114.7639,114.8013,54345.0
2017-12-12 13:50:00,153.26,153.35,153.03,153.03,9463.0,114.8013,114.8688,114.6291,114.6291,9463.0
2017-12-12 14:00:00,153.02,153.19,152.96,153.17,35250.0,114.6216,114.7489,114.5766,114.7339,35250.0
2017-12-12 14:10:00,153.13,153.32,153.06,153.3,21723.0,114.704,114.8463,114.6515,114.8313,21723.0
2017-12-12 14:20:00,153.24,153.36,153.2,153.27,8046.0,114.7864,114.8763,114.7564,114.8088,8046.0
2017-12-12 14:30:00,153.19,153.21,153.02,153.07,12818.0,114.7489,114.7639,114.6216,114.659,12818.0
2017-12-12 14:40:00,153.05,153.06,152.81,152.99,16807.0,114.644,114.6515,114.4643,114.5991,16807.0
2017-12-12 14:50:00,153.01,153.05,152.92,152.99,7490.0,114.6141,114.644,114.5467,114.5991,7490.0
2017-12-12 15:00:00,153.01,153.05,152.77,152.94,15973.0,114.6141,114.644,114.4343,114.5616,15973.0
2017-12-12 15:10:00,152.93,153.03,152.88,152.95,17830.0,114.5542,114.6291,114.5167,114.5691,17830.0
2017-12-12 15:20:00,152.96,153.14,152.95,153.09,17231.0,114.5766,114.7115,114.5691,114.674,17231.0
2017-12-12 15:30:00,153.08,153.11,152.95,153.01,23329.0,114.6665,114.689,114.5691,114.6141,23329.0
2017-12-12 15:40:00,153.01,153.02,152.83,152.9,27355.0,114.6141,114.6216,114.4792,114.5317,27355.0
2017-12-12 15:50:00,152.88,153.09,152.81,153.03,73704.0,114.5167,114.674,114.4643,114.6291,73704.0
2017-12-13 09:30:00,153.19,153.45,152.61,153.34,39292.0,114.7489,114.9437,114.3145,114.8613,39292.0
2017-12-13 09:40:00,153.28,153.39,152.8,152.8,21246.0,114.8163,114.8987,114.4568,114.4568,21246.0
2017-12-13 09:50:00,152.92,153.29,152.92,153.29,15627.0,114.5467,114.8238,114.5467,114.8238,15627.0
2017-12-13 10:00:00,153.29,153.55,153.22,153.49,21156.0,114.8238,115.0186,114.7714,114.9736,21156.0
2017-12-13 10:10:00,153.45,153.46,152.8,152.8,27328.0,114.9437,114.9512,114.4568,114.4568,27328.0
2017-12-13 10:20:00,152.79,153.24,152.68,152.98,16570.0,114.4493,114.7864,114.3669,114.5916,16570.0
2017-12-13 10:30:00,153.01,153.41,152.95,153.28,16398.0,114.6141,114.9137,114.5691,114.8163,16398.0
2017-12-13 10:40:00,153.19,153.31,153.07,153.28,12756.0,114.7489,114.8388,114.659,114.8163,12756.0
2017-12-13 10:50:00,153.34,153.34,153.1,153.19,13143.0,114.8613,114.8613,114.6815,114.7489,13143.0
2017-12-13 11:00:00,153.15,153.36,153.0,153.07,13524.0,114.7189,114.8763,114.6066,114.659,13524.0
2017-12-13 11:10:00,153.06,153.19,152.93,153.12,7896.0,114.6515,114.7489,114.5542,114.6965,7896.0
2017-12-13 11:20:00,153.09,153.29,152.85,153.02,25324.0,114.674,114.8238,114.4942,114.6216,25324.0
2017-12-13 11:30:00,153.02,153.04,152.71,152.71,6768.0,114.6216,114.6366,114.3894,114.3894,6768.0
2017-12-13 11:40:00,152.71,152.77,152.37,152.51,18415.0,114.3894,114.4343,114.1347,114.2395,18415.0
2017-12-13 11:50:00,152.56,152.62,152.41,152.56,16772.0,114.277,114.3219,114.1646,114.277,16772.0
2017-12-13 12:00:00,152.53,152.53,151.89,152.0,15642.0,114.2545,114.2545,113.7751,113.8575,15642.0
2017-12-13 12:10:00,151.93,152.16,151.76,151.96,26245.0,113.8051,113.9774,113.6778,113.8276,26245.0
2017-12-13 12:20:00,151.91,152.03,151.82,152.0,16551.0,113.7901,113.88,113.7227,113.8575,16551.0
2017-12-13 12:30:00,152.0,152.04,151.76,151.86,23455.0,113.8575,113.8875,113.6778,113.7527,23455.0
2017-12-13 12:40:00,151.8,152.05,151.59,152.05,19070.0,113.7077,113.895,113.5504,113.895,19070.0
2017-12-13 12:50:00,152.05,152.05,151.68,151.78,15729.0,113.895,113.895,113.6178,113.6927,15729.0
2017-12-13 13:00:00,151.76,151.98,151.76,151.92,9291.0,113.6778,113.8425,113.6778,113.7976,9291.0
2017-12-13 13:10:00,151.95,151.95,151.76,151.9,7208.0,113.8201,113.8201,113.6778,113.7826,7208.0
2017-12-13 13:20:00,151.92,151.94,151.76,151.81,11088.0,113.7976,113.8126,113.6778,113.7152,11088.0
2017-12-13 13:30:00,151.84,151.87,151.56,151.65,21603.0,113.7377,113.7601,113.5279,113.5954,21603.0
2017-12-13 13:40:00,151.69,151.97,151.63,151.85,9103.0,113.6253,113.8351,113.5804,113.7452,9103.0
2017-12-13 13:50:00,151.81,151.96,151.61,151.61,12709.0,113.7152,113.8276,113.5654,113.5654,12709.0
2017-12-13 14:00:00,151.6,152.15,151.53,151.82,19679.0,113.5579,113.9699,113.5055,113.7227,19679.0
2017-12-13 14:10:00,151.74,151.91,151.35,151.42,46275.0,113.6628,113.7901,113.3706,113.4231,46275.0
2017-12-13 14:20:00,151.43,151.89,151.38,151.78,60870.0,113.4306,113.7751,113.3931,113.6927,60870.0
2017-12-13 14:30:00,151.77,152.27,151.73,152.06,11272.0,113.6852,114.0598,113.6553,113.9025,11272.0
2017-12-13 14:40:00,152.07,152.1,151.81,151.92,13819.0,113.91,113.9324,113.7152,113.7976,13819.0
2017-12-13 14:50:00,151.96,152.37,151.91,152.22,15130.0,113.8276,114.1347,113.7901,114.0223,15130.0
2017-12-13 15:00:00,152.2,152.28,151.9,151.94,18916.0,114.0073,114.0673,113.7826,113.8126,18916.0
2017-12-13 15:10:00,151.99,152.11,151.85,152.03,9994.0,113.85,113.9399,113.7452,113.88,9994.0
2017-12-13 15:20:00,151.99,152.2,151.89,151.98,14634.0,113.85,114.0073,113.7751,113.8425,14634.0
2017-12-13 15:30:00,151.99,152.07,151.85,151.9,17333.0,113.85,113.91,113.7452,113.7826,17333.0
2017-12-13 15:40:00,151.89,151.94,151.59,151.64,51074.0,113.7751,113.8126,113.5504,113.5879,51074.0
2017-12-13 15:50:00,151.59,151.68,151.36,151.62,115856.0,113.5504,113.6178,113.3781,113.5729,115856.0
2017-12-14 09:30:00,152.26,152.39,151.82,152.12,18048.0,114.0523,114.1497,113.7227,113.9474,18048.0
2017-12-14 09:40:00,152.15,152.6,152.11,152.41,20410.0,113.9699,114.307,113.9399,114.1646,20410.0
2017-12-14 09:50:00,152.46,152.59,151.83,151.87,24624.0,114.2021,114.2995,113.7302,113.7601,24624.0
2017-12-14 10:00:00,151.9,152.08,151.63,151.78,21330.0,113.7826,113.9175,113.5804,113.6927,21330.0
2017-12-14 10:10:00,151.81,151.81,151.55,151.74,75228.0,113.7152,113.7152,113.5204,113.6628,75228.0
2017-12-14 10:20:00,151.75,151.93,151.73,151.91,37301.0,113.6703,113.8051,113.6553,113.7901,37301.0
2017-12-14 10:30:00,151.89,151.91,151.56,151.78,22224.0,113.7751,113.7901,113.5279,113.6927,22224.0
2017-12-14 10:40:00,151.8,151.8,151.31,151.33,20168.0,113.7077,113.7077,113.3407,113.3557,20168.0
2017-12-14 10:50:00,151.35,151.52,150.95,151.37,136220.0,113.3706,113.498,113.071,113.3856,136220.0
2017-12-14 11:00:00,151.37,151.61,151.11,151.12,57350.0,113.3856,113.5654,113.1909,113.1984,57350.0
2017-12-14 11:10:00,151.14,151.22,150.85,150.9,114362.0,113.2133,113.2733,112.9961,113.0336,114362.0
2017-12-14 11:20:00,150.9,150.9,150.41,150.64,47397.0,113.0336,113.0336,112.6665,112.8388,47397.0
2017-12-14 11:30:00,150.64,150.82,150.12,150.27,70127.0,112.8388,112.9736,112.4493,112.5616,70127.0
2017-12-14 11:40:00,150.29,150.46,150.08,150.27,151694.0,112.5766,112.704,112.4193,112.5616,151694.0
2017-12-14 11:50:00,150.31,150.8,150.04,150.8,117980.0,112.5916,112.9587,112.3894,112.9587,117980.0
2017-12-14 12:00:00,150.83,151.05,150.5,150.9,32323.0,112.9811,113.1459,112.7339,113.0336,32323.0
2017-12-14 12:10:00,150.89,150.93,150.47,150.56,24701.0,113.0261,113.056,112.7115,112.7789,24701.0
2017-12-14 12:20:00,150.53,150.58,150.28,150.28,36952.0,112.7564,112.7939,112.5691,112.5691,36952.0
2017-12-14 12:30:00,150.25,150.33,150.08,150.25,46675.0,112.5467,112.6066,112.4193,112.5467,46675.0
2017-12-14 12:40:00,150.25,150.97,150.21,150.88,27689.0,112.5467,113.086,112.5167,113.0186,27689.0
2017-12-14 12:50:00,150.91,151.1,150.66,150.91,21121.0,113.041,113.1834,112.8538,113.041,21121.0
2017-12-14 13:00:00,150.91,151.08,150.76,150.94,19964.0,113.041,113.1684,112.9287,113.0635,19964.0
2017-12-14 13:10:00,150.91,151.03,150.8,150.85,16073.0,113.041,113.1309,112.9587,112.9961,16073.0
2017-12-14 13:20:00,150.88,151.1,150.87,150.97,13891.0,113.0186,113.1834,113.0111,113.086,13891.0
2017-12-14 13:30:00,151.01,151.14,150.97,150.98,14309.0,113.116,113.2133,113.086,113.0935,14309.0
2017-12-14 13:40:00,150.96,151.06,150.86,150.93,12493.0,113.0785,113.1534,113.0036,113.056,12493.0
2017-12-14 13:50:00,150.86,151.0,150.81,150.88,10279.0,113.0036,113.1085,112.9661,113.0186,10279.0
2017-12-14 14:00:00,150.84,150.84,150.69,150.69,16663.0,112.9886,112.9886,112.8763,112.8763,16663.0
2017-12-14 14:10:00,150.68,150.86,150.63,150.74,9458.0,112.8688,113.0036,112.8313,112.9137,9458.0
2017-12-14 14:20:00,150.76,150.85,150.2,150.24,23033.0,112.9287,112.9961,112.5092,112.5392,23033.0
2017-12-14 14:30:00,150.2,150.49,150.16,150.45,24015.0,112.5092,112.7264,112.4793,112.6965,24015.0
2017-12-14 14:40:00,150.44,150.69,150.43,150.63,17680.0,112.689,112.8763,112.6815,112.8313,17680.0
2017-12-14 14:50:00,150.59,150.75,150.55,150.67,19682.0,112.8013,112.9212,112.7714,112.8613,19682.0
2017-12-14 15:00:00,150.67,150.67,150.46,150.6,19919.0,112.8613,112.8613,112.704,112.8088,19919.0
2017-12-14 15:10:00,150.59,150.66,150.46,150.48,21248.0,112.8013,112.8538,112.704,112.719,21248.0
2017-12-14 15:20:00,150.49,150.6,150.46,150.56,19752.0,112.7264,112.8088,112.704,112.7789,19752.0
2017-12-14 15:30:00,150.58,150.63,150.52,150.58,36986.0,112.7939,112.8313,112.7489,112.7939,36986.0
2017-12-14 15:40:00,150.57,150.64,150.43,150.61,39471.0,112.7864,112.8388,112.6815,112.8163,39471.0
2017-12-14 15:50:00,150.59,150.61,150.3,150.46,147720.0,112.8013,112.8163,112.5841,112.704,147720.0
2017-12-15 09:30:00,150.7,151.66,150.0,150.23,423677.0,112.8837,113.6028,112.3594,112.5317,423677.0
2017-12-15 09:40:00,150.27,150.58,150.12,150.5,17241.0,112.5616,112.7939,112.4493,112.7339,17241.0
2017-12-15 09:50:00,150.46,150.63,150.22,150.26,19782.0,112.704,112.8313,112.5242,112.5542,19782.0
2017-12-15 10:00:00,150.28,150.63,150.28,150.56,14055.0,112.5691,112.8313,112.5691,112.7789,14055.0
2017-12-15 10:10:00,150.53,151.44,150.53,151.26,20060.0,112.7564,113.4381,112.7564,113.3032,20060.0
2017-12-15 10:20:00,151.26,151.37,151.04,151.17,14624.0,113.3032,113.3856,113.1384,113.2358,14624.0
2017-12-15 10:30:00,151.11,151.21,151.0,151.07,10942.0,113.1909,113.2658,113.1085,113.1609,10942.0
2017-12-15 10:40:00,151.07,151.32,151.05,151.16,12467.0,113.1609,113.3482,113.1459,113.2283,12467.0
2017-12-15 10:50:00,151.17,151.49,151.17,151.32,17729.0,113.2358,113.4755,113.2358,113.3482,17729.0
2017-12-15 11:00:00,151.31,151.44,151.11,151.27,13132.0,113.3407,113.4381,113.1909,113.3107,13132.0
2017-12-15 11:10:00,151.3,151.57,151.27,151.5,20071.0,113.3332,113.5354,113.3107,113.483,20071.0
2017-12-15 11:20:00,151.49,151.71,151.38,151.51,19134.0,113.4755,113.6403,113.3931,113.4905,19134.0
2017-12-15 11:30:00,151.45,151.54,151.27,151.32,10139.0,113.4455,113.513,113.3107,113.3482,10139.0
2017-12-15 11:40:00,151.37,151.49,151.05,151.14,14463.0,113.3856,113.4755,113.1459,113.2133,14463.0
2017-12-15 11:50:00,151.2,151.33,151.12,151.33,6376.0,113.2583,113.3557,113.1984,113.3557,6376.0
2017-12-15 12:00:00,151.26,151.55,151.24,151.53,12071.0,113.3032,113.5204,113.2882,113.5055,12071.0
2017-12-15 12:10:00,151.57,151.65,151.41,151.65,15445.0,113.5354,113.5954,113.4156,113.5954,15445.0
2017-12-15 12:20:00,151.62,151.72,151.58,151.62,8107.0,113.5729,113.6478,113.5429,113.5729,8107.0
2017-12-15 12:30:00,151.6,151.69,151.55,151.61,12592.0,113.5579,113.6253,113.5204,113.5654,12592.0
2017-12-15 12:40:00,151.63,151.8,151.6,151.68,12283.0,113.5804,113.7077,113.5579,113.6178,12283.0
2017-12-15 12:50:00,151.69,151.75,151.54,151.65,7918.0,113.6253,113.6703,113.513,113.5954,7918.0
2017-12-15 13:00:00,151.66,151.71,151.59,151.59,7953.0,113.6028,113.6403,113.5504,113.5504,7953.0
2017-12-15 13:10:00,151.6,151.64,151.37,151.41,18606.0,113.5579,113.5879,113.3856,113.4156,18606.0
2017-12-15 13:20:00,151.46,151.51,151.38,151.38,7259.0,113.453,113.4905,113.3931,113.3931,7259.0
2017-12-15 13:30:00,151.41,151.57,151.41,151.53,12574.0,113.4156,113.5354,113.4156,113.5055,12574.0
2017-12-15 13:40:00,151.52,151.64,151.49,151.58,27367.0,113.498,113.5879,113.4755,113.5429,27367.0
2017-12-15 13:50:00,151.63,151.66,151.48,151.52,53514.0,113.5804,113.6028,113.468,113.498,53514.0
2017-12-15 14:00:00,151.52,151.65,151.43,151.61,28392.0,113.498,113.5954,113.4306,113.5654,28392.0
2017-12-15 14:10:00,151.65,151.67,151.49,151.53,25171.0,113.5954,113.6103,113.4755,113.5055,25171.0
2017-12-15 14:20:00,151.52,151.6,151.41,151.43,35463.0,113.498,113.5579,113.4156,113.4306,35463.0
2017-12-15 14:30:00,151.43,151.51,151.24,151.34,16276.0,113.4306,113.4905,113.2882,113.3631,16276.0
2017-12-15 14:40:00,151.3,151.56,151.26,151.5,15462.0,113.3332,113.5279,113.3032,113.483,15462.0
2017-12-15 14:50:00,151.52,151.52,151.32,151.4,13619.0,113.498,113.498,113.3482,113.4081,13619.0
2017-12-15 15:00:00,151.41,151.52,151.37,151.47,15299.0,113.4156,113.498,113.3856,113.4605,15299.0
2017-12-15 15:10:00,151.52,151.55,151.36,151.39,18720.0,113.498,113.5204,113.3781,113.4006,18720.0
2017-12-15 15:20:00,151.38,151.39,151.23,151.26,16511.0,113.3931,113.4006,113.2807,113.3032,16511.0
2017-12-15 15:30:00,151.28,151.4,151.25,151.28,18403.0,113.3182,113.4081,113.2957,113.3182,18403.0
2017-12-15 15:40:00,151.31,151.34,151.0,151.04,28697.0,113.3407,113.3631,113.1085,113.1384,28697.0
2017-12-15 15:50:00,151.04,151.48,150.85,151.01,128140.0,113.1384,113.468,112.9961,113.116,128140.0
2017-12-18 09:30:00,152.28,152.67,151.81,152.03,45163.0,114.0673,114.3594,113.7152,113.88,45163.0
2017-12-18 09:40:00,152.03,152.08,151.72,151.72,11224.0,113.88,113.9175,113.6478,113.6478,11224.0
2017-12-18 09:50:00,151.71,151.96,151.65,151.84,19516.0,113.6403,113.8276,113.5954,113.7377,19516.0
2017-12-18 10:00:00,151.83,151.87,151.54,151.68,23560.0,113.7302,113.7601,113.513,113.6178,23560.0
2017-12-18 10:10:00,151.68,151.84,151.67,151.71,16320.0,113.6178,113.7377,113.6103,113.6403,16320.0
2017-12-18 10:20:00,151.72,151.81,151.64,151.69,20269.0,113.6478,113.7152,113.5879,113.6253,20269.0
2017-12-18 10:30:00,151.69,151.83,151.56,151.64,17978.0,113.6253,113.7302,113.5279,113.5879,17978.0
2017-12-18 10:40:00,151.6,151.78,151.59,151.62,13015.0,113.5579,113.6927,113.5504,113.5729,13015.0
2017-12-18 10:50:00,151.59,151.77,151.57,151.6,15134.0,113.5504,113.6852,113.5354,113.5579,15134.0
2017-12-18 11:00:00,151.61,151.61,151.42,151.56,10903.0,113.5654,113.5654,113.4231,113.5279,10903.0
2017-12-18 11:10:00,151.58,151.64,151.41,151.49,16795.0,113.5429,113.5879,113.4156,113.4755,16795.0
2017-12-18 11:20:00,151.49,151.65,151.46,151.65,19972.0,113.4755,113.5954,113.453,113.5954,19972.0
2017-12-18 11:30:00,151.66,151.66,151.44,151.5,15155.0,113.6028,113.6028,113.4381,113.483,15155.0
2017-12-18 11:40:00,151.48,151.63,151.42,151.53,55925.0,113.468,113.5804,113.4231,113.5055,55925.0
2017-12-18 11:50:00,151.49,151.58,151.46,151.56,22127.0,113.4755,113.5429,113.453,113.5279,22127.0
2017-12-18 12:00:00,151.53,151.56,151.43,151.47,20581.0,113.5055,113.5279,113.4306,113.4605,20581.0
2017-12-18 12:10:00,151.5,151.59,151.44,151.44,27573.0,113.483,113.5504,113.4381,113.4381,27573.0
2017-12-18 12:20:00,151.44,151.5,151.37,151.41,10673.0,113.4381,113.483,113.3856,113.4156,10673.0
2017-12-18 12:30:00,151.44,151.6,151.42,151.53,20433.0,113.4381,113.5579,113.4231,113.5055,20433.0
2017-12-18 12:40:00,151.51,151.53,151.43,151.47,11276.0,113.4905,113.5055,113.4306,113.4605,11276.0
2017-12-18 12:50:00,151.49,151.52,151.33,151.33,18900.0,113.4755,113.498,113.3557,113.3557,18900.0
2017-12-18 13:00:00,151.33,151.43,151.21,151.25,20713.0,113.3557,113.4306,113.2658,113.2957,20713.0
2017-12-18 13:10:00,151.25,151.27,151.02,151.19,40347.0,113.2957,113.3107,113.1234,113.2508,40347.0
2017-12-18 13:20:00,151.17,151.38,151.16,151.38,21153.0,113.2358,113.3931,113.2283,113.3931,21153.0
2017-12-18 13:30:00,151.32,151.32,151.13,151.18,50149.0,113.3482,113.3482,113.2058,113.2433,50149.0
2017-12-18 13:40:00,151.19,151.31,150.97,151.06,25786.0,113.2508,113.3407,113.086,113.1534,25786.0
2017-12-18 13:50:00,151.03,151.18,150.94,151.01,12731.0,113.1309,113.2433,113.0635,113.116,12731.0
2017-12-18 14:00:00,150.96,151.09,150.84,150.88,16286.0,113.0785,113.1759,112.9886,113.0186,16286.0
2017-12-18 14:10:00,150.84,150.91,150.82,150.86,18818.0,112.9886,113.041,112.9736,113.0036,18818.0
2017-12-18 14:20:00,150.9,151.02,150.8,150.85,20923.0,113.0336,113.1234,112.9587,112.9961,20923.0
2017-12-18 14:30:00,150.84,151.19,150.84,151.19,17011.0,112.9886,113.2508,112.9886,113.2508,17011.0
2017-12-18 14:40:00,151.15,151.35,151.13,151.32,22227.0,113.2208,113.3706,113.2058,113.3482,22227.0
2017-12-18 14:50:00,151.3,151.3,151.14,151.19,18636.0,113.3332,113.3332,113.2133,113.2508,18636.0
2017-12-18 15:00:00,151.22,151.46,151.22,151.41,18948.0,113.2733,113.453,113.2733,113.4156,18948.0
2017-12-18 15:10:00,151.45,151.45,151.29,151.31,23347.0,113.4455,113.4455,113.3257,113.3407,23347.0
2017-12-18 15:20:00,151.33,151.45,151.19,151.2,25238.0,113.3557,113.4455,113.2508,113.2583,25238.0
2017-12-18 15:30:00,151.19,151.25,151.13,151.24,27576.0,113.2508,113.2957,113.2058,113.2882,27576.0
2017-12-18 15:40:00,151.24,151.33,151.24,151.3,31046.0,113.2882,113.3557,113.2882,113.3332,31046.0
2017-12-18 15:50:00,151.3,151.37,151.15,151.3,122411.0,113.3332,113.3856,113.2208,113.3332,122411.0
2017-12-19 09:30:00,151.96,152.1,150.75,150.75,56696.0,113.8276,113.9324,112.9212,112.9212,56696.0
2017-12-19 09:40:00,150.71,150.78,150.26,150.31,30768.0,112.8912,112.9437,112.5542,112.5916,30768.0
2017-12-19 09:50:00,150.39,150.89,150.39,150.89,28617.0,112.6515,113.0261,112.6515,113.0261,28617.0
2017-12-19 10:00:00,150.78,151.1,150.65,150.73,14725.0,112.9437,113.1834,112.8463,112.9062,14725.0
2017-12-19 10:10:00,150.72,150.87,150.34,150.45,17193.0,112.8987,113.0111,112.6141,112.6965,17193.0
2017-12-19 10:20:00,150.44,150.77,150.35,150.65,19320.0,112.689,112.9362,112.6216,112.8463,19320.0
2017-12-19 10:30:00,150.64,150.87,150.61,150.76,16537.0,112.8388,113.0111,112.8163,112.9287,16537.0
2017-12-19 10:40:00,150.72,150.93,150.71,150.87,25288.0,112.8987,113.056,112.8912,113.0111,25288.0
2017-12-19 10:50:00,150.91,151.13,150.89,151.1,19218.0,113.041,113.2058,113.0261,113.1834,19218.0
2017-12-19 11:00:00,151.13,151.13,150.85,150.88,26434.0,113.2058,113.2058,112.9961,113.0186,26434.0
2017-12-19 11:10:00,150.95,150.95,150.69,150.77,28794.0,113.071,113.071,112.8763,112.9362,28794.0
2017-12-19 11:20:00,150.74,150.9,150.62,150.72,15084.0,112.9137,113.0336,112.8238,112.8987,15084.0
2017-12-19 11:30:00,150.74,150.84,150.64,150.73,10615.0,112.9137,112.9886,112.8388,112.9062,10615.0
2017-12-19 11:40:00,150.74,150.79,150.57,150.7,14717.0,112.9137,112.9512,112.7864,112.8837,14717.0
2017-12-19 11:50:00,150.66,150.69,150.48,150.52,13360.0,112.8538,112.8763,112.719,112.7489,13360.0
2017-12-19 12:00:00,150.49,150.68,150.48,150.61,10232.0,112.7264,112.8688,112.719,112.8163,10232.0
2017-12-19 12:10:00,150.62,150.63,150.56,150.61,8746.0,112.8238,112.8313,112.7789,112.8163,8746.0
2017-12-19 12:20:00,150.63,150.64,150.4,150.47,9025.0,112.8313,112.8388,112.659,112.7115,9025.0
2017-12-19 12:30:00,150.43,150.56,150.42,150.5,9870.0,112.6815,112.7789,112.674,112.7339,9870.0
2017-12-19 12:40:00,150.53,150.56,150.37,150.49,5161.0,112.7564,112.7789,112.6366,112.7264,5161.0
2017-12-19 12:50:00,150.45,150.8,150.44,150.8,8836.0,112.6965,112.9587,112.689,112.9587,8836.0
2017-12-19 13:00:00,150.75,151.23,150.7,151.02,13213.0,112.9212,113.2807,112.8837,113.1234,13213.0
2017-12-19 13:10:00,151.05,151.13,150.99,151.12,7799.0,113.1459,113.2058,113.101,113.1984,7799.0
2017-12-19 13:20:00,151.11,151.49,150.9,151.16,20330.0,113.1909,113.4755,113.0336,113.2283,20330.0
2017-12-19 13:30:00,151.15,151.25,151.1,151.12,12339.0,113.2208,113.2957,113.1834,113.1984,12339.0
2017-12-19 13:40:00,151.14,151.14,150.87,151.03,13012.0,113.2133,113.2133,113.0111,113.1309,13012.0
2017-12-19 13:50:00,151.03,151.04,150.53,150.53,26060.0,113.1309,113.1384,112.7564,112.7564,26060.0
2017-12-19 14:00:00,150.52,150.59,150.38,150.39,14437.0,112.7489,112.8013,112.644,112.6515,14437.0
2017-12-19 14:10:00,150.37,150.46,150.27,150.32,19842.0,112.6366,112.704,112.5616,112.5991,19842.0
2017-12-19 14:20:00,150.32,150.47,150.32,150.44,14304.0,112.5991,112.7115,112.5991,112.689,14304.0
2017-12-19 14:30:00,150.44,150.51,150.4,150.41,17502.0,112.689,112.7414,112.659,112.6665,17502.0
2017-12-19 14:40:00,150.42,150.52,150.35,150.51,26940.0,112.674,112.7489,112.6216,112.7414,26940.0
2017-12-19 14:50:00,150.52,150.55,150.39,150.43,14992.0,112.7489,112.7714,112.6515,112.6815,14992.0
2017-12-19 15:00:00,150.42,150.45,150.11,150.13,18852.0,112.674,112.6965,112.4418,112.4568,18852.0
2017-12-19 15:10:00,150.11,150.2,150.08,150.09,17902.0,112.4418,112.5092,112.4193,112.4268,17902.0
2017-12-19 15:20:00,150.1,150.34,150.1,150.2,19492.0,112.4343,112.6141,112.4343,112.5092,19492.0
2017-12-19 15:30:00,150.2,150.32,150.15,150.25,21468.0,112.5092,112.5991,112.4718,112.5467,21468.0
2017-12-19 15:40:00,150.26,150.38,150.19,150.22,33544.0,112.5542,112.644,112.5017,112.5242,33544.0
2017-12-19 15:50:00,150.22,150.37,150.07,150.13,76199.0,112.5242,112.6366,112.4118,112.4568,76199.0
2017-12-20 09:30:00,150.77,150.91,149.62,149.84,70495.0,112.9362,113.041,112.0748,112.2396,70495.0
2017-12-20 09:40:00,149.91,150.21,149.34,149.51,35243.0,112.292,112.5167,111.865,111.9924,35243.0
2017-12-20 09:50:00,149.51,149.64,149.02,149.14,34538.0,111.9924,112.0897,111.6253,111.7152,34538.0
2017-12-20 10:00:00,149.16,149.46,148.85,149.34,33961.0,111.7302,111.9549,111.498,111.865,33961.0
2017-12-20 10:10:00,149.32,149.5,149.02,149.13,43261.0,111.85,111.9849,111.6253,111.7077,43261.0
2017-12-20 10:20:00,149.1,149.18,148.6,148.81,32118.0,111.6852,111.7452,111.3107,111.468,32118.0
2017-12-20 10:30:00,148.81,148.98,148.31,148.39,37567.0,111.468,111.5954,111.0935,111.1534,37567.0
2017-12-20 10:40:00,148.43,148.8,148.12,148.72,48759.0,111.1834,111.4605,110.9512,111.4006,48759.0
2017-12-20 10:50:00,148.73,149.02,148.62,148.72,15390.0,111.4081,111.6253,111.3257,111.4006,15390.0
2017-12-20 11:00:00,148.78,148.85,148.58,148.58,17886.0,111.4455,111.498,111.2957,111.2957,17886.0
2017-12-20 11:10:00,148.59,148.71,148.56,148.63,24485.0,111.3032,111.3931,111.2808,111.3332,24485.0
2017-12-20 11:20:00,148.57,148.6,148.42,148.54,11587.0,111.2882,111.3107,111.1759,111.2658,11587.0
2017-12-20 11:30:00,148.55,148.6,148.34,148.46,34579.0,111.2733,111.3107,111.116,111.2058,34579.0
2017-12-20 11:40:00,148.44,148.87,148.44,148.87,17142.0,111.1909,111.513,111.1909,111.513,17142.0
2017-12-20 11:50:00,148.88,149.0,148.74,149.0,14946.0,111.5205,111.6103,111.4156,111.6103,14946.0
2017-12-20 12:00:00,148.98,149.34,148.95,149.08,21216.0,111.5954,111.865,111.5729,111.6703,21216.0
2017-12-20 12:10:00,149.12,149.44,149.11,149.12,15186.0,111.7002,111.9399,111.6927,111.7002,15186.0
2017-12-20 12:20:00,149.11,149.2,149.0,149.13,9998.0,111.6927,111.7602,111.6103,111.7077,9998.0
2017-12-20 12:30:00,149.13,149.2,149.0,149.0,21485.0,111.7077,111.7602,111.6103,111.6103,21485.0
2017-12-20 12:40:00,149.0,149.11,148.95,149.0,49197.0,111.6103,111.6927,111.5729,111.6103,49197.0
2017-12-20 12:50:00,149.05,149.3,149.01,149.26,28887.0,111.6478,111.8351,111.6178,111.8051,28887.0
2017-12-20 13:00:00,149.2,149.55,149.18,149.53,12677.0,111.7602,112.0223,111.7452,112.0073,12677.0
2017-12-20 13:10:00,149.53,149.76,149.5,149.62,17788.0,112.0073,112.1796,111.9849,112.0748,17788.0
2017-12-20 13:20:00,149.59,149.71,149.52,149.63,8498.0,112.0523,112.1422,111.9999,112.0822,8498.0
2017-12-20 13:30:00,149.64,149.7,149.45,149.49,9441.0,112.0897,112.1347,111.9474,111.9774,9441.0
2017-12-20 13:40:00,149.49,149.7,149.42,149.66,13504.0,111.9774,112.1347,111.9249,112.1047,13504.0
2017-12-20 13:50:00,149.7,149.76,149.53,149.55,18558.0,112.1347,112.1796,112.0073,112.0223,18558.0
2017-12-20 14:00:00,149.53,149.81,149.53,149.81,12106.0,112.0073,112.2171,112.0073,112.2171,12106.0
2017-12-20 14:10:00,149.81,149.89,149.67,149.89,27950.0,112.2171,112.277,112.1122,112.277,27950.0
2017-12-20 14:20:00,149.84,149.87,149.61,149.72,18581.0,112.2396,112.262,112.0673,112.1497,18581.0
2017-12-20 14:30:00,149.69,149.75,149.57,149.61,10503.0,112.1272,112.1721,112.0373,112.0673,10503.0
2017-12-20 14:40:00,149.59,149.6,149.41,149.41,9310.0,112.0523,112.0598,111.9175,111.9175,9310.0
2017-12-20 14:50:00,149.45,149.57,149.44,149.51,12420.0,111.9474,112.0373,111.9399,111.9924,12420.0
2017-12-20 15:00:00,149.51,149.58,149.47,149.47,14020.0,111.9924,112.0448,111.9624,111.9624,14020.0
2017-12-20 15:10:00,149.47,149.53,149.37,149.45,16373.0,111.9624,112.0073,111.8875,111.9474,16373.0
2017-12-20 15:20:00,149.48,149.59,149.39,149.58,21858.0,111.9699,112.0523,111.9025,112.0448,21858.0
2017-12-20 15:30:00,149.56,149.61,149.44,149.61,23912.0,112.0298,112.0673,111.9399,112.0673,23912.0
2017-12-20 15:40:00,149.59,149.66,149.34,149.4,45482.0,112.0523,112.1047,111.865,111.91,45482.0
2017-12-20 15:50:00,149.38,149.55,149.38,149.45,77515.0,111.895,112.0223,111.895,111.9474,77515.0
2017-12-21 09:30:00,150.02,150.44,149.77,150.1,40783.0,112.3744,112.689,112.1871,112.4343,40783.0
2017-12-21 09:40:00,150.19,150.32,149.89,149.89,15461.0,112.5017,112.5991,112.277,112.277,15461.0
2017-12-21 09:50:00,149.94,149.97,149.58,149.63,19895.0,112.3145,112.3369,112.0448,112.0822,19895.0
2017-12-21 10:00:00,149.63,150.14,149.62,150.03,30008.0,112.0822,112.4643,112.0748,112.3819,30008.0
2017-12-21 10:10:00,150.05,150.06,149.7,149.7,27918.0,112.3969,112.4043,112.1347,112.1347,27918.0
2017-12-21 10:20:00,149.69,149.81,149.6,149.61,13636.0,112.1272,112.2171,112.0598,112.0673,13636.0
2017-12-21 10:30:00,149.64,149.83,149.55,149.74,18183.0,112.0897,112.2321,112.0223,112.1646,18183.0
2017-12-21 10:40:00,149.75,150.18,149.74,150.03,49372.0,112.1721,112.4942,112.1646,112.3819,49372.0
2017-12-21 10:50:00,150.03,150.15,149.94,150.03,23426.0,112.3819,112.4718,112.3145,112.3819,23426.0
2017-12-21 11:00:00,149.98,150.34,149.98,150.22,51457.0,112.3444,112.6141,112.3444,112.5242,51457.0
2017-12-21 11:10:00,150.22,150.5,150.15,150.5,40060.0,112.5242,112.7339,112.4718,112.7339,40060.0
2017-12-21 11:20:00,150.54,150.66,150.27,150.29,43995.0,112.7639,112.8538,112.5616,112.5766,43995.0
2017-12-21 11:30:00,150.36,150.36,150.03,150.12,15142.0,112.6291,112.6291,112.3819,112.4493,15142.0
2017-12-21 11:40:00,150.12,150.25,150.06,150.21,11500.0,112.4493,112.5467,112.4043,112.5167,11500.0
2017-12-21 11:50:00,150.18,150.46,150.18,150.37,10143.0,112.4942,112.704,112.4942,112.6366,10143.0
2017-12-21 12:00:00,150.34,150.35,150.22,150.23,15458.0,112.6141,112.6216,112.5242,112.5317,15458.0
2017-12-21 12:10:00,150.18,150.3,150.16,150.23,12166.0,112.4942,112.5841,112.4793,112.5317,12166.0
2017-12-21 12:20:00,150.23,150.39,150.19,150.24,16141.0,112.5317,112.6515,112.5017,112.5392,16141.0
2017-12-21 12:30:00,150.25,150.28,150.18,150.21,11130.0,112.5467,112.5691,112.4942,112.5167,11130.0
2017-12-21 12:40:00,150.26,150.36,150.2,150.36,10315.0,112.5542,112.6291,112.5092,112.6291,10315.0
2017-12-21 12:50:00,150.31,150.58,150.31,150.47,14683.0,112.5916,112.7939,112.5916,112.7115,14683.0
2017-12-21 13:00:00,150.49,150.62,150.43,150.58,23879.0,112.7264,112.8238,112.6815,112.7939,23879.0
2017-12-21 13:10:00,150.6,150.75,150.55,150.75,20645.0,112.8088,112.9212,112.7714,112.9212,20645.0
2017-12-21 13:20:00,150.75,150.81,150.61,150.77,11076.0,112.9212,112.9661,112.8163,112.9362,11076.0
2017-12-21 13:30:00,150.77,150.82,150.67,150.8,48905.0,112.9362,112.9736,112.8613,112.9587,48905.0
2017-12-21 13:40:00,150.82,150.94,150.77,150.94,13367.0,112.9736,113.0635,112.9362,113.0635,13367.0
2017-12-21 13:50:00,150.96,151.03,150.78,150.79,25218.0,113.0785,113.1309,112.9437,112.9512,25218.0
2017-12-21 14:00:00,150.78,150.91,150.69,150.88,50133.0,112.9437,113.041,112.8763,113.0186,50133.0
2017-12-21 14:10:00,150.87,151.04,150.85,150.85,52847.0,113.0111,113.1384,112.9961,112.9961,52847.0
2017-12-21 14:20:00,150.88,150.99,150.73,150.98,22574.0,113.0186,113.101,112.9062,113.0935,22574.0
2017-12-21 14:30:00,150.98,151.02,150.81,151.02,45922.0,113.0935,113.1234,112.9661,113.1234,45922.0
2017-12-21 14:40:00,151.0,151.07,150.89,151.02,36298.0,113.1085,113.1609,113.0261,113.1234,36298.0
2017-12-21 14:50:00,151.03,151.22,151.0,151.16,19937.0,113.1309,113.2733,113.1085,113.2283,19937.0
2017-12-21 15:00:00,151.13,151.19,151.03,151.08,67327.0,113.2058,113.2508,113.1309,113.1684,67327.0
2017-12-21 15:10:00,151.07,151.13,151.03,151.08,29723.0,113.1609,113.2058,113.1309,113.1684,29723.0
2017-12-21 15:20:00,151.11,151.12,150.91,150.92,33188.0,113.1909,113.1984,113.041,113.0485,33188.0
2017-12-21 15:30:00,150.92,151.02,150.86,150.87,68113.0,113.0485,113.1234,113.0036,113.0111,68113.0
2017-12-21 15:40:00,150.87,151.16,150.81,151.15,109870.0,113.0111,113.2283,112.9661,113.2208,109870.0
2017-12-21 15:50:00,151.13,151.15,150.8,150.88,196746.0,113.2058,113.2208,112.9587,113.0186,196746.0
2017-12-22 09:30:00,151.12,151.24,149.63,149.77,83729.0,113.1984,113.2882,112.0822,112.1871,83729.0
2017-12-22 09:40:00,149.85,150.23,149.66,149.83,24583.0,112.247,112.5317,112.1047,112.2321,24583.0
2017-12-22 09:50:00,149.78,149.9,149.51,149.9,19449.0,112.1946,112.2845,111.9924,112.2845,19449.0
2017-12-22 10:00:00,149.9,149.9,149.47,149.87,20913.0,112.2845,112.2845,111.9624,112.262,20913.0
2017-12-22 10:10:00,149.83,149.83,149.32,149.69,23512.0,112.2321,112.2321,111.85,112.1272,23512.0
2017-12-22 10:20:00,149.72,149.9,149.43,149.6,22686.0,112.1497,112.2845,111.9324,112.0598,22686.0
2017-12-22 10:30:00,149.59,149.6,149.29,149.48,14939.0,112.0523,112.0598,111.8276,111.9699,14939.0
2017-12-22 10:40:00,149.5,149.64,149.4,149.4,12717.0,111.9849,112.0897,111.91,111.91,12717.0
2017-12-22 10:50:00,149.41,149.56,149.33,149.56,13357.0,111.9175,112.0298,111.8575,112.0298,13357.0
2017-12-22 11:00:00,149.53,149.65,149.43,149.51,16904.0,112.0073,112.0972,111.9324,111.9924,16904.0
2017-12-22 11:10:00,149.47,149.51,149.05,149.08,19593.0,111.9624,111.9924,111.6478,111.6703,19593.0
2017-12-22 11:20:00,149.08,149.24,149.03,149.1,12854.0,111.6703,111.7901,111.6328,111.6852,12854.0
2017-12-22 11:30:00,149.12,149.17,148.8,148.92,19132.0,111.7002,111.7377,111.4605,111.5504,19132.0
2017-12-22 11:40:00,148.93,149.14,148.9,149.1,14288.0,111.5579,111.7152,111.5354,111.6852,14288.0
2017-12-22 11:50:00,149.11,149.15,149.03,149.03,11029.0,111.6927,111.7227,111.6328,111.6328,11029.0
2017-12-22 12:00:00,149.04,149.24,149.0,149.17,24245.0,111.6403,111.7901,111.6103,111.7377,24245.0
2017-12-22 12:10:00,149.17,149.25,149.1,149.25,5227.0,111.7377,111.7976,111.6852,111.7976,5227.0
2017-12-22 12:20:00,149.25,149.27,149.15,149.27,8328.0,111.7976,111.8126,111.7227,111.8126,8328.0
2017-12-22 12:30:00,149.24,149.4,149.2,149.4,14030.0,111.7901,111.91,111.7602,111.91,14030.0
2017-12-22 12:40:00,149.36,149.36,149.26,149.33,7405.0,111.88,111.88,111.8051,111.8575,7405.0
2017-12-22 12:50:00,149.34,149.4,149.3,149.33,9041.0,111.865,111.91,111.8351,111.8575,9041.0
2017-12-22 13:00:00,149.35,149.54,149.35,149.53,10042.0,111.8725,112.0148,111.8725,112.0073,10042.0
2017-12-22 13:10:00,149.5,149.53,149.45,149.48,6478.0,111.9849,112.0073,111.9474,111.9699,6478.0
2017-12-22 13:20:00,149.49,149.55,149.47,149.5,7699.0,111.9774,112.0223,111.9624,111.9849,7699.0
2017-12-22 13:30:00,149.52,149.61,149.36,149.44,31850.0,111.9999,112.0673,111.88,111.9399,31850.0
2017-12-22 13:40:00,149.36,149.53,149.35,149.48,20396.0,111.88,112.0073,111.8725,111.9699,20396.0
2017-12-22 13:50:00,149.47,149.66,149.47,149.62,6569.0,111.9624,112.1047,111.9624,112.0748,6569.0
2017-12-22 14:00:00,149.63,149.63,149.51,149.58,6239.0,112.0822,112.0822,111.9924,112.0448,6239.0
2017-12-22 14:10:00,149.56,149.61,149.4,149.43,12673.0,112.0298,112.0673,111.91,111.9324,12673.0
2017-12-22 14:20:00,149.4,149.48,149.24,149.25,17368.0,111.91,111.9699,111.7901,111.7976,17368.0
2017-12-22 14:30:00,149.25,149.26,149.11,149.14,14493.0,111.7976,111.8051,111.6927,111.7152,14493.0
2017-12-22 14:40:00,149.18,149.18,149.03,149.1,7668.0,111.7452,111.7452,111.6328,111.6852,7668.0
2017-12-22 14:50:00,149.12,149.27,149.09,149.18,8676.0,111.7002,111.8126,111.6778,111.7452,8676.0
2017-12-22 15:00:00,149.22,149.22,149.09,149.2,12975.0,111.7751,111.7751,111.6778,111.7602,12975.0
2017-12-22 15:10:00,149.19,149.22,149.11,149.13,13484.0,111.7527,111.7751,111.6927,111.7077,13484.0
2017-12-22 15:20:00,149.1,149.14,149.02,149.05,14313.0,111.6852,111.7152,111.6253,111.6478,14313.0
2017-12-22 15:30:00,149.06,149.16,149.02,149.1,27524.0,111.6553,111.7302,111.6253,111.6852,27524.0
2017-12-22 15:40:00,149.11,149.23,149.02,149.05,34320.0,111.6927,111.7826,111.6253,111.6478,34320.0
2017-12-22 15:50:00,149.05,149.06,148.73,148.99,110055.0,111.6478,111.6553,111.4081,111.6028,110055.0
2017-12-26 09:30:00,148.63,149.17,147.85,148.15,55149.0,111.3332,111.7377,110.7489,110.9736,55149.0
2017-12-26 09:40:00,148.15,148.3,148.03,148.3,16514.0,110.9736,111.086,110.8837,111.086,16514.0
2017-12-26 09:50:00,148.24,148.69,148.16,148.64,15757.0,111.0411,111.3781,110.9811,111.3407,15757.0
2017-12-26 10:00:00,148.61,148.83,148.57,148.81,12339.0,111.3182,111.483,111.2882,111.468,12339.0
2017-12-26 10:10:00,148.78,148.82,148.58,148.72,14587.0,111.4455,111.4755,111.2957,111.4006,14587.0
2017-12-26 10:20:00,148.79,148.82,148.3,148.31,16934.0,111.453,111.4755,111.086,111.0935,16934.0
2017-12-26 10:30:00,148.38,148.5,148.26,148.43,14834.0,111.1459,111.2358,111.056,111.1834,14834.0
2017-12-26 10:40:00,148.43,148.58,148.4,148.47,14472.0,111.1834,111.2957,111.1609,111.2133,14472.0
2017-12-26 10:50:00,148.42,148.74,148.42,148.59,21276.0,111.1759,111.4156,111.1759,111.3032,21276.0
2017-12-26 11:00:00,148.54,148.72,148.5,148.72,21725.0,111.2658,111.4006,111.2358,111.4006,21725.0
2017-12-26 11:10:00,148.67,148.99,148.66,148.88,14828.0,111.3631,111.6028,111.3557,111.5205,14828.0
2017-12-26 11:20:00,148.94,149.3,148.91,149.18,18259.0,111.5654,111.8351,111.5429,111.7452,18259.0
2017-12-26 11:30:00,149.15,149.17,148.8,148.81,10038.0,111.7227,111.7377,111.4605,111.468,10038.0
2017-12-26 11:40:00,148.78,148.92,148.74,148.83,3664.0,111.4455,111.5504,111.4156,111.483,3664.0
2017-12-26 11:50:00,148.77,148.89,148.68,148.8,7094.0,111.4381,111.5279,111.3706,111.4605,7094.0
2017-12-26 12:00:00,148.77,148.83,148.66,148.69,6233.0,111.4381,111.483,111.3557,111.3781,6233.0
2017-12-26 12:10:00,148.68,148.7,148.34,148.34,7783.0,111.3706,111.3856,111.116,111.116,7783.0
2017-12-26 12:20:00,148.35,148.47,148.33,148.4,7209.0,111.1234,111.2133,111.1085,111.1609,7209.0
2017-12-26 12:30:00,148.4,148.52,148.36,148.47,7531.0,111.1609,111.2508,111.1309,111.2133,7531.0
2017-12-26 12:40:00,148.48,148.51,148.39,148.45,7694.0,111.2208,111.2433,111.1534,111.1984,7694.0
2017-12-26 12:50:00,148.43,148.43,148.26,148.35,7393.0,111.1834,111.1834,111.056,111.1234,7393.0
2017-12-26 13:00:00,148.36,148.51,148.3,148.3,10264.0,111.1309,111.2433,111.086,111.086,10264.0
2017-12-26 13:10:00,148.33,148.36,148.22,148.27,6611.0,111.1085,111.1309,111.0261,111.0635,6611.0
2017-12-26 13:20:00,148.28,148.38,148.26,148.37,8349.0,111.071,111.1459,111.056,111.1384,8349.0
2017-12-26 13:30:00,148.36,148.48,148.36,148.48,6779.0,111.1309,111.2208,111.1309,111.2208,6779.0
2017-12-26 13:40:00,148.45,148.46,148.33,148.46,6280.0,111.1984,111.2058,111.1085,111.2058,6280.0
2017-12-26 13:50:00,148.47,148.65,148.47,148.54,8312.0,111.2133,111.3482,111.2133,111.2658,8312.0
2017-12-26 14:00:00,148.57,148.73,148.57,148.62,10958.0,111.2882,111.4081,111.2882,111.3257,10958.0
2017-12-26 14:10:00,148.61,148.8,148.6,148.71,9663.0,111.3182,111.4605,111.3107,111.3931,9663.0
2017-12-26 14:20:00,148.73,148.84,148.71,148.76,10725.0,111.4081,111.4905,111.3931,111.4306,10725.0
2017-12-26 14:30:00,148.79,148.89,148.77,148.89,11529.0,111.453,111.5279,111.4381,111.5279,11529.0
2017-12-26 14:40:00,148.9,149.03,148.9,148.98,21025.0,111.5354,111.6328,111.5354,111.5954,21025.0
2017-12-26 14:50:00,148.95,149.06,148.93,149.01,19053.0,111.5729,111.6553,111.5579,111.6178,19053.0
2017-12-26 15:00:00,149.04,149.13,148.95,149.05,25633.0,111.6403,111.7077,111.5729,111.6478,25633.0
2017-12-26 15:10:00,149.09,149.12,149.02,149.11,21838.0,111.6778,111.7002,111.6253,111.6927,21838.0
2017-12-26 15:20:00,149.12,149.13,148.77,148.79,30154.0,111.7002,111.7077,111.4381,111.453,30154.0
2017-12-26 15:30:00,148.78,148.87,148.7,148.75,32059.0,111.4455,111.513,111.3856,111.4231,32059.0
2017-12-26 15:40:00,148.76,148.96,148.75,148.94,41915.0,111.4306,111.5804,111.4231,111.5654,41915.0
2017-12-26 15:50:00,148.94,148.99,148.91,148.93,81737.0,111.5654,111.6028,111.5429,111.5579,81737.0
2017-12-27 09:30:00,145.73,146.16,145.25,145.25,79123.0,111.7787,112.1085,111.4105,111.4105,79123.0
2017-12-27 09:40:00,145.41,145.58,144.83,144.92,34257.0,111.5332,111.6636,111.0883,111.1574,34257.0
2017-12-27 09:50:00,144.92,145.7,144.9,145.54,35859.0,111.1574,111.7557,111.142,111.6329,35859.0
2017-12-27 10:00:00,145.5,145.72,145.49,145.64,26615.0,111.6023,111.771,111.5946,111.7096,26615.0
2017-12-27 10:10:00,145.66,145.72,145.52,145.52,33669.0,111.725,111.771,111.6176,111.6176,33669.0
2017-12-27 10:20:00,145.56,145.82,145.56,145.73,22058.0,111.6483,111.8477,111.6483,111.7787,22058.0
2017-12-27 10:30:00,145.7,145.74,145.53,145.63,15521.0,111.7557,111.7863,111.6253,111.702,15521.0
2017-12-27 10:40:00,145.64,145.78,145.55,145.78,13991.0,111.7096,111.817,111.6406,111.817,13991.0
2017-12-27 10:50:00,145.78,145.99,145.67,145.96,22244.0,111.817,111.9781,111.7327,111.9551,22244.0
2017-12-27 11:00:00,145.96,146.17,145.96,146.17,23234.0,111.9551,112.1162,111.9551,112.1162,23234.0
2017-12-27 11:10:00,146.14,146.37,146.14,146.34,15883.0,112.0932,112.2696,112.0932,112.2466,15883.0
2017-12-27 11:20:00,146.36,146.58,146.32,146.58,9959.0,112.2619,112.4306,112.2312,112.4306,9959.0
2017-12-27 11:30:00,146.58,146.69,146.35,146.43,46530.0,112.4306,112.515,112.2542,112.3156,46530.0
2017-12-27 11:40:00,146.46,146.57,146.35,146.35,24124.0,112.3386,112.423,112.2542,112.2542,24124.0
2017-12-27 11:50:00,146.39,146.83,146.37,146.73,21547.0,112.2849,112.6224,112.2696,112.5457,21547.0
2017-12-27 12:00:00,146.75,146.75,146.47,146.52,17520.0,112.561,112.561,112.3463,112.3846,17520.0
2017-12-27 12:10:00,146.53,146.58,146.42,146.42,8748.0,112.3923,112.4306,112.3079,112.3079,8748.0
2017-12-27 12:20:00,146.44,146.62,146.44,146.55,12560.0,112.3233,112.4613,112.3233,112.4076,12560.0
2017-12-27 12:30:00,146.54,146.55,146.4,146.44,8505.0,112.4,112.4076,112.2926,112.3233,8505.0
2017-12-27 12:40:00,146.44,146.52,146.44,146.47,7102.0,112.3233,112.3846,112.3233,112.3463,7102.0
2017-12-27 12:50:00,146.48,146.52,146.37,146.37,8565.0,112.3539,112.3846,112.2696,112.2696,8565.0
2017-12-27 13:00:00,146.4,146.47,146.35,146.37,8986.0,112.2926,112.3463,112.2542,112.2696,8986.0
2017-12-27 13:10:00,146.32,146.4,146.32,146.4,9184.0,112.2312,112.2926,112.2312,112.2926,9184.0
2017-12-27 13:20:00,146.39,146.45,146.35,146.45,5045.0,112.2849,112.3309,112.2542,112.3309,5045.0
2017-12-27 13:30:00,146.44,146.51,146.35,146.5,4257.0,112.3233,112.377,112.2542,112.3693,4257.0
2017-12-27 13:40:00,146.48,146.57,146.46,146.51,30116.0,112.3539,112.423,112.3386,112.377,30116.0
2017-12-27 13:50:00,146.5,146.55,146.44,146.55,4700.0,112.3693,112.4076,112.3233,112.4076,4700.0
2017-12-27 14:00:00,146.55,146.55,146.35,146.36,11800.0,112.4076,112.4076,112.2542,112.2619,11800.0
2017-12-27 14:10:00,146.36,146.37,146.0,146.07,20685.0,112.2619,112.2696,111.9858,112.0395,20685.0
2017-12-27 14:20:00,146.02,146.13,145.92,146.13,8635.0,112.0011,112.0855,111.9244,112.0855,8635.0
2017-12-27 14:30:00,146.13,146.13,145.94,146.06,7754.0,112.0855,112.0855,111.9397,112.0318,7754.0
2017-12-27 14:40:00,146.09,146.2,146.07,146.15,6057.0,112.0548,112.1392,112.0395,112.1008,6057.0
2017-12-27 14:50:00,146.14,146.18,146.02,146.05,9801.0,112.0932,112.1238,112.0011,112.0241,9801.0
2017-12-27 15:00:00,146.02,146.04,145.83,146.0,18611.0,112.0011,112.0164,111.8554,111.9858,18611.0
2017-12-27 15:10:00,145.97,146.02,145.82,145.82,18746.0,111.9628,112.0011,111.8477,111.8477,18746.0
2017-12-27 15:20:00,145.85,145.92,145.65,145.66,17449.0,111.8707,111.9244,111.7173,111.725,17449.0
2017-12-27 15:30:00,145.66,145.82,145.6,145.62,30119.0,111.725,111.8477,111.679,111.6943,30119.0
2017-12-27 15:40:00,145.63,145.72,145.59,145.6,27000.0,111.702,111.771,111.6713,111.679,27000.0
2017-12-27 15:50:00,145.6,146.02,145.6,145.95,82440.0,111.679,112.0011,111.679,111.9474,82440.0
2017-12-28 09:30:00,146.46,146.46,145.73,146.05,32334.0,112.3386,112.3386,111.7787,112.0241,32334.0
2017-12-28 09:40:00,146.06,146.48,145.77,146.14,28565.0,112.0318,112.3539,111.8094,112.0932,28565.0
2017-12-28 09:50:00,146.15,146.24,145.77,145.87,9597.0,112.1008,112.1699,111.8094,111.8861,9597.0
2017-12-28 10:00:00,145.87,146.03,145.69,145.77,16180.0,111.8861,112.0088,111.748,111.8094,16180.0
2017-12-28 10:10:00,145.86,146.01,145.74,145.86,13140.0,111.8784,111.9934,111.7863,111.8784,13140.0
2017-12-28 10:20:00,145.77,145.84,145.55,145.81,13905.0,111.8094,111.863,111.6406,111.84,13905.0
2017-12-28 10:30:00,145.83,146.14,145.79,146.11,10629.0,111.8554,112.0932,111.8247,112.0701,10629.0
2017-12-28 10:40:00,146.15,146.27,146.06,146.23,15964.0,112.1008,112.1929,112.0318,112.1622,15964.0
2017-12-28 10:50:00,146.26,146.31,146.06,146.06,7863.0,112.1852,112.2235,112.0318,112.0318,7863.0
2017-12-28 11:00:00,146.12,146.21,146.02,146.19,16286.0,112.0778,112.1468,112.0011,112.1315,16286.0
2017-12-28 11:10:00,146.17,146.22,146.06,146.21,14785.0,112.1162,112.1545,112.0318,112.1468,14785.0
2017-12-28 11:20:00,146.23,146.23,146.07,146.07,3620.0,112.1622,112.1622,112.0395,112.0395,3620.0
2017-12-28 11:30:00,146.13,146.28,146.11,146.27,5960.0,112.0855,112.2005,112.0701,112.1929,5960.0
2017-12-28 11:40:00,146.24,146.4,146.2,146.23,7000.0,112.1699,112.2926,112.1392,112.1622,7000.0
2017-12-28 11:50:00,146.32,146.37,146.15,146.22,6870.0,112.2312,112.2696,112.1008,112.1545,6870.0
2017-12-28 12:00:00,146.29,146.34,146.13,146.33,9002.0,112.2082,112.2466,112.0855,112.2389,9002.0
2017-12-28 12:10:00,146.36,146.47,146.33,146.33,10187.0,112.2619,112.3463,112.2389,112.2389,10187.0
2017-12-28 12:20:00,146.32,146.38,146.25,146.27,3945.0,112.2312,112.2772,112.1775,112.1929,3945.0
2017-12-28 12:30:00,146.24,146.32,146.13,146.24,5225.0,112.1699,112.2312,112.0855,112.1699,5225.0
2017-12-28 12:40:00,146.16,146.24,146.13,146.18,4625.0,112.1085,112.1699,112.0855,112.1238,4625.0
2017-12-28 12:50:00,146.18,146.26,146.12,146.25,3573.0,112.1238,112.1852,112.0778,112.1775,3573.0
2017-12-28 13:00:00,146.21,146.31,146.19,146.22,3522.0,112.1468,112.2235,112.1315,112.1545,3522.0
2017-12-28 13:10:00,146.18,146.25,146.15,146.21,4373.0,112.1238,112.1775,112.1008,112.1468,4373.0
2017-12-28 13:20:00,146.18,146.24,145.91,146.05,6687.0,112.1238,112.1699,111.9167,112.0241,6687.0
2017-12-28 13:30:00,146.01,146.04,145.8,145.97,8936.0,111.9934,112.0164,111.8324,111.9628,8936.0
2017-12-28 13:40:00,145.97,146.09,145.94,146.09,5470.0,111.9628,112.0548,111.9397,112.0548,5470.0
2017-12-28 13:50:00,146.04,146.1,145.93,146.07,6769.0,112.0164,112.0625,111.9321,112.0395,6769.0
2017-12-28 14:00:00,146.05,146.09,145.96,145.96,6579.0,112.0241,112.0548,111.9551,111.9551,6579.0
2017-12-28 14:10:00,146.01,146.08,146.0,146.0,6996.0,111.9934,112.0471,111.9858,111.9858,6996.0
2017-12-28 14:20:00,146.01,146.13,145.98,146.13,3364.0,111.9934,112.0855,111.9704,112.0855,3364.0
2017-12-28 14:30:00,146.13,146.19,146.01,146.01,8384.0,112.0855,112.1315,111.9934,111.9934,8384.0
2017-12-28 14:40:00,146.03,146.1,146.01,146.07,8053.0,112.0088,112.0625,111.9934,112.0395,8053.0
2017-12-28 14:50:00,146.09,146.21,146.07,146.16,6237.0,112.0548,112.1468,112.0395,112.1085,6237.0
2017-12-28 15:00:00,146.17,146.24,146.12,146.17,11773.0,112.1162,112.1699,112.0778,112.1162,11773.0
2017-12-28 15:10:00,146.17,146.23,146.13,146.18,6464.0,112.1162,112.1622,112.0855,112.1238,6464.0
2017-12-28 15:20:00,146.16,146.17,146.06,146.12,13012.0,112.1085,112.1162,112.0318,112.0778,13012.0
2017-12-28 15:30:00,146.09,146.11,146.04,146.1,15140.0,112.0548,112.0701,112.0164,112.0625,15140.0
2017-12-28 15:40:00,146.09,146.16,146.06,146.14,21404.0,112.0548,112.1085,112.0318,112.0932,21404.0
2017-12-28 15:50:00,146.14,146.4,146.14,146.31,64447.0,112.0932,112.2926,112.0932,112.2235,64447.0
2017-12-29 09:30:00,146.47,146.94,146.47,146.64,16726.0,112.3463,112.7068,112.3463,112.4767,16726.0
2017-12-29 09:40:00,146.58,146.86,146.5,146.79,10399.0,112.4306,112.6454,112.3693,112.5917,10399.0
2017-12-29 09:50:00,146.91,147.11,146.79,146.86,6435.0,112.6838,112.8372,112.5917,112.6454,6435.0
2017-12-29 10:00:00,146.82,146.94,146.81,146.91,8195.0,112.6147,112.7068,112.6071,112.6838,8195.0
2017-12-29 10:10:00,146.87,147.36,146.85,147.32,22849.0,112.6531,113.0289,112.6377,112.9982,22849.0
2017-12-29 10:20:00,147.25,148.05,147.24,148.03,33894.0,112.9446,113.5582,112.9369,113.5428,33894.0
2017-12-29 10:30:00,148.05,148.07,147.61,147.61,30949.0,113.5582,113.5735,113.2207,113.2207,30949.0
2017-12-29 10:40:00,147.59,147.68,147.34,147.46,7438.0,113.2053,113.2744,113.0136,113.1056,7438.0
2017-12-29 10:50:00,147.47,147.49,147.26,147.3,6300.0,113.1133,113.1286,112.9522,112.9829,6300.0
2017-12-29 11:00:00,147.25,147.26,146.97,147.06,8657.0,112.9446,112.9522,112.7298,112.7988,8657.0
2017-12-29 11:10:00,147.09,147.21,146.97,146.97,12607.0,112.8218,112.9139,112.7298,112.7298,12607.0
2017-12-29 11:20:00,146.92,147.07,146.91,147.02,6973.0,112.6914,112.8065,112.6838,112.7681,6973.0
2017-12-29 11:30:00,147.0,147.05,146.96,147.01,14700.0,112.7528,112.7911,112.7221,112.7605,14700.0
2017-12-29 11:40:00,147.0,147.23,146.96,147.09,10852.0,112.7528,112.9292,112.7221,112.8218,10852.0
2017-12-29 11:50:00,147.09,147.16,146.92,146.93,23464.0,112.8218,112.8755,112.6914,112.6991,23464.0
2017-12-29 12:00:00,146.95,146.97,146.69,146.82,11576.0,112.7144,112.7298,112.515,112.6147,11576.0
2017-12-29 12:10:00,146.82,146.82,146.62,146.63,16114.0,112.6147,112.6147,112.4613,112.469,16114.0
2017-12-29 12:20:00,146.64,146.76,146.59,146.59,6497.0,112.4767,112.5687,112.4383,112.4383,6497.0
2017-12-29 12:30:00,146.59,146.59,146.46,146.53,3792.0,112.4383,112.4383,112.3386,112.3923,3792.0
2017-12-29 12:40:00,146.57,146.62,146.33,146.4,16583.0,112.423,112.4613,112.2389,112.2926,16583.0
2017-12-29 12:50:00,146.39,146.39,146.18,146.29,14413.0,112.2849,112.2849,112.1238,112.2082,14413.0
2017-12-29 13:00:00,146.28,146.38,146.2,146.33,5500.0,112.2005,112.2772,112.1392,112.2389,5500.0
2017-12-29 13:10:00,146.36,146.58,146.36,146.57,4094.0,112.2619,112.4306,112.2619,112.423,4094.0
2017-12-29 13:20:00,146.57,146.65,146.55,146.6,5723.0,112.423,112.4843,112.4076,112.446,5723.0
2017-12-29 13:30:00,146.56,146.57,146.38,146.44,4100.0,112.4153,112.423,112.2772,112.3233,4100.0
2017-12-29 13:40:00,146.49,146.57,146.47,146.57,2499.0,112.3616,112.423,112.3463,112.423,2499.0
2017-12-29 13:50:00,146.54,146.54,146.41,146.49,1706.0,112.4,112.4,112.3002,112.3616,1706.0
2017-12-29 14:00:00,146.49,146.58,146.48,146.5,2900.0,112.3616,112.4306,112.3539,112.3693,2900.0
2017-12-29 14:10:00,146.52,146.63,146.48,146.6,4405.0,112.3846,112.469,112.3539,112.446,4405.0
2017-12-29 14:20:00,146.61,146.69,146.59,146.62,2292.0,112.4537,112.515,112.4383,112.4613,2292.0
2017-12-29 14:30:00,146.65,146.72,146.53,146.57,4304.0,112.4843,112.538,112.3923,112.423,4304.0
2017-12-29 14:40:00,146.56,146.57,146.48,146.53,5289.0,112.4153,112.423,112.3539,112.3923,5289.0
2017-12-29 14:50:00,146.53,146.76,146.53,146.75,5200.0,112.3923,112.5687,112.3923,112.561,5200.0
2017-12-29 15:00:00,146.69,146.78,146.66,146.76,6210.0,112.515,112.584,112.492,112.5687,6210.0
2017-12-29 15:10:00,146.82,146.84,146.71,146.82,10399.0,112.6147,112.6301,112.5304,112.6147,10399.0
2017-12-29 15:20:00,146.82,146.93,146.81,146.91,8300.0,112.6147,112.6991,112.6071,112.6838,8300.0
2017-12-29 15:30:00,146.87,146.89,146.59,146.66,17610.0,112.6531,112.6684,112.4383,112.492,17610.0
2017-12-29 15:40:00,146.66,146.67,146.51,146.52,15489.0,112.492,112.4997,112.377,112.3846,15489.0
2017-12-29 15:50:00,146.52,146.52,146.01,146.09,82302.0,112.3846,112.3846,111.9934,112.0548,82302.0
2018-01-02 09:30:00,146.12,146.66,145.16,145.51,70895.0,112.0778,112.492,111.3415,111.6099,70895.0
2018-01-02 09:40:00,145.63,145.9,145.53,145.67,24304.0,111.702,111.9091,111.6253,111.7327,24304.0
2018-01-02 09:50:00,145.67,146.15,145.53,145.99,18701.0,111.7327,112.1008,111.6253,111.9781,18701.0
2018-01-02 10:00:00,146.07,146.12,145.56,145.56,30383.0,112.0395,112.0778,111.6483,111.6483,30383.0
2018-01-02 10:10:00,145.52,145.59,145.29,145.31,15172.0,111.6176,111.6713,111.4412,111.4565,15172.0
2018-01-02 10:20:00,145.33,145.37,145.25,145.37,8255.0,111.4719,111.5025,111.4105,111.5025,8255.0
2018-01-02 10:30:00,145.38,145.58,145.31,145.52,25583.0,111.5102,111.6636,111.4565,111.6176,25583.0
2018-01-02 10:40:00,145.52,145.62,145.46,145.46,12605.0,111.6176,111.6943,111.5716,111.5716,12605.0
2018-01-02 10:50:00,145.48,145.58,145.42,145.45,14634.0,111.5869,111.6636,111.5409,111.5639,14634.0
2018-01-02 11:00:00,145.45,145.52,145.33,145.34,14027.0,111.5639,111.6176,111.4719,111.4795,14027.0
2018-01-02 11:10:00,145.3,145.34,145.13,145.17,6917.0,111.4489,111.4795,111.3185,111.3491,6917.0
2018-01-02 11:20:00,145.15,145.54,145.15,145.44,19081.0,111.3338,111.6329,111.3338,111.5562,19081.0
2018-01-02 11:30:00,145.42,145.89,145.33,145.57,42846.0,111.5409,111.9014,111.4719,111.6559,42846.0
2018-01-02 11:40:00,145.57,145.57,145.25,145.43,34726.0,111.6559,111.6559,111.4105,111.5486,34726.0
2018-01-02 11:50:00,145.4,145.45,145.32,145.39,6565.0,111.5256,111.5639,111.4642,111.5179,6565.0
2018-01-02 12:00:00,145.41,145.93,145.4,145.93,28784.0,111.5332,111.9321,111.5256,111.9321,28784.0
2018-01-02 12:10:00,145.84,145.88,145.5,145.56,27000.0,111.863,111.8937,111.6023,111.6483,27000.0
2018-01-02 12:20:00,145.53,145.54,145.19,145.25,9459.0,111.6253,111.6329,111.3645,111.4105,9459.0
2018-01-02 12:30:00,145.21,145.21,145.06,145.06,4235.0,111.3798,111.3798,111.2648,111.2648,4235.0
2018-01-02 12:40:00,145.09,145.1,144.92,144.92,12241.0,111.2878,111.2954,111.1574,111.1574,12241.0
2018-01-02 12:50:00,144.95,144.95,144.64,144.66,18753.0,111.1804,111.1804,110.9426,110.958,18753.0
2018-01-02 13:00:00,144.64,144.87,144.63,144.86,9823.0,110.9426,111.119,110.9349,111.1114,9823.0
2018-01-02 13:10:00,144.83,144.94,144.77,144.82,6637.0,111.0883,111.1727,111.0423,111.0807,6637.0
2018-01-02 13:20:00,144.8,144.83,144.64,144.72,6570.0,111.0653,111.0883,110.9426,111.004,6570.0
2018-01-02 13:30:00,144.72,144.77,144.68,144.71,5345.0,111.004,111.0423,110.9733,110.9963,5345.0
2018-01-02 13:40:00,144.78,144.81,144.67,144.72,7818.0,111.05,111.073,110.9656,111.004,7818.0
2018-01-02 13:50:00,144.71,144.83,144.63,144.81,10045.0,110.9963,111.0883,110.9349,111.073,10045.0
2018-01-02 14:00:00,144.81,144.89,144.7,144.7,10026.0,111.073,111.1344,110.9886,110.9886,10026.0
2018-01-02 14:10:00,144.76,144.78,144.6,144.65,9967.0,111.0347,111.05,110.9119,110.9503,9967.0
2018-01-02 14:20:00,144.65,144.78,144.65,144.71,3816.0,110.9503,111.05,110.9503,110.9963,3816.0
2018-01-02 14:30:00,144.72,144.77,144.64,144.71,6687.0,111.004,111.0423,110.9426,110.9963,6687.0
2018-01-02 14:40:00,144.7,144.8,144.56,144.56,6625.0,110.9886,111.0653,110.8813,110.8813,6625.0
2018-01-02 14:50:00,144.62,144.66,144.51,144.57,8720.0,110.9273,110.958,110.8429,110.8889,8720.0
2018-01-02 15:00:00,144.61,144.63,144.53,144.57,5841.0,110.9196,110.9349,110.8582,110.8889,5841.0
2018-01-02 15:10:00,144.55,144.62,144.52,144.56,7963.0,110.8736,110.9273,110.8506,110.8813,7963.0
2018-01-02 15:20:00,144.54,144.61,144.5,144.59,11801.0,110.8659,110.9196,110.8352,110.9043,11801.0
2018-01-02 15:30:00,144.6,144.63,144.42,144.53,14489.0,110.9119,110.9349,110.7739,110.8582,14489.0
2018-01-02 15:40:00,144.53,144.67,144.51,144.65,23776.0,110.8582,110.9656,110.8429,110.9503,23776.0
2018-01-02 15:50:00,144.66,144.84,144.66,144.77,52941.0,110.958,111.096,110.958,111.0423,52941.0
2018-01-03 09:30:00,144.34,145.25,143.67,145.13,44245.0,110.7125,111.4105,110.1986,111.3185,44245.0
2018-01-03 09:40:00,145.17,146.13,144.95,146.13,141907.0,111.3491,112.0855,111.1804,112.0855,141907.0
2018-01-03 09:50:00,146.16,146.28,145.53,145.81,93226.0,112.1085,112.2005,111.6253,111.84,93226.0
2018-01-03 10:00:00,145.94,146.63,145.89,146.38,14340.0,111.9397,112.469,111.9014,112.2772,14340.0
2018-01-03 10:10:00,146.31,146.38,146.11,146.31,15867.0,112.2235,112.2772,112.0701,112.2235,15867.0
2018-01-03 10:20:00,146.38,146.95,146.33,146.92,28514.0,112.2772,112.7144,112.2389,112.6914,28514.0
2018-01-03 10:30:00,146.86,146.86,146.59,146.62,20750.0,112.6454,112.6454,112.4383,112.4613,20750.0
2018-01-03 10:40:00,146.56,146.66,146.18,146.18,10579.0,112.4153,112.492,112.1238,112.1238,10579.0
2018-01-03 10:50:00,146.1,146.21,145.66,145.66,23689.0,112.0625,112.1468,111.725,111.725,23689.0
2018-01-03 11:00:00,145.67,145.83,145.36,145.46,27730.0,111.7327,111.8554,111.4949,111.5716,27730.0
2018-01-03 11:10:00,145.41,145.8,145.41,145.73,27204.0,111.5332,111.8324,111.5332,111.7787,27204.0
2018-01-03 11:20:00,145.73,146.12,145.67,145.91,19824.0,111.7787,112.0778,111.7327,111.9167,19824.0
2018-01-03 11:30:00,145.87,146.03,145.7,145.74,10623.0,111.8861,112.0088,111.7557,111.7863,10623.0
2018-01-03 11:40:00,145.8,145.89,145.59,145.89,19163.0,111.8324,111.9014,111.6713,111.9014,19163.0
2018-01-03 11:50:00,145.84,146.0,145.75,145.85,9445.0,111.863,111.9858,111.794,111.8707,9445.0
2018-01-03 12:00:00,145.92,146.05,145.89,145.97,12024.0,111.9244,112.0241,111.9014,111.9628,12024.0
2018-01-03 12:10:00,146.0,146.08,145.94,145.96,6330.0,111.9858,112.0471,111.9397,111.9551,6330.0
2018-01-03 12:20:00,145.96,146.06,145.96,146.05,8210.0,111.9551,112.0318,111.9551,112.0241,8210.0
2018-01-03 12:30:00,146.02,146.29,146.02,146.18,13493.0,112.0011,112.2082,112.0011,112.1238,13493.0
2018-01-03 12:40:00,146.17,146.41,146.08,146.36,9084.0,112.1162,112.3002,112.0471,112.2619,9084.0
2018-01-03 12:50:00,146.38,146.62,146.37,146.6,11497.0,112.2772,112.4613,112.2696,112.446,11497.0
2018-01-03 13:00:00,146.61,146.89,146.57,146.89,23557.0,112.4537,112.6684,112.423,112.6684,23557.0
2018-01-03 13:10:00,146.83,146.95,146.79,146.85,14932.0,112.6224,112.7144,112.5917,112.6377,14932.0
2018-01-03 13:20:00,146.83,146.83,146.72,146.78,7516.0,112.6224,112.6224,112.538,112.584,7516.0
2018-01-03 13:30:00,146.8,146.82,146.49,146.52,17357.0,112.5994,112.6147,112.3616,112.3846,17357.0
2018-01-03 13:40:00,146.55,146.55,146.35,146.52,16654.0,112.4076,112.4076,112.2542,112.3846,16654.0
2018-01-03 13:50:00,146.51,146.7,146.51,146.68,11943.0,112.377,112.5227,112.377,112.5073,11943.0
2018-01-03 14:00:00,146.72,146.8,146.6,146.69,17850.0,112.538,112.5994,112.446,112.515,17850.0
2018-01-03 14:10:00,146.66,146.73,146.59,146.59,9942.0,112.492,112.5457,112.4383,112.4383,9942.0
2018-01-03 14:20:00,146.6,146.76,146.59,146.71,12163.0,112.446,112.5687,112.4383,112.5304,12163.0
2018-01-03 14:30:00,146.71,146.96,146.69,146.94,15382.0,112.5304,112.7221,112.515,112.7068,15382.0
2018-01-03 14:40:00,146.96,146.96,146.8,146.81,13534.0,112.7221,112.7221,112.5994,112.6071,13534.0
2018-01-03 14:50:00,146.82,146.83,146.69,146.8,12363.0,112.6147,112.6224,112.515,112.5994,12363.0
2018-01-03 15:00:00,146.77,147.03,146.77,146.99,17993.0,112.5764,112.7758,112.5764,112.7451,17993.0
2018-01-03 15:10:00,147.0,147.09,146.93,147.03,19645.0,112.7528,112.8218,112.6991,112.7758,19645.0
2018-01-03 15:20:00,147.01,147.11,147.0,147.1,16908.0,112.7605,112.8372,112.7528,112.8295,16908.0
2018-01-03 15:30:00,147.06,147.31,147.03,147.28,26690.0,112.7988,112.9906,112.7758,112.9676,26690.0
2018-01-03 15:40:00,147.28,147.3,147.15,147.16,37972.0,112.9676,112.9829,112.8678,112.8755,37972.0
2018-01-03 15:50:00,147.17,147.18,146.99,147.11,110258.0,112.8832,112.8909,112.7451,112.8372,110258.0
2018-01-04 09:30:00,148.29,149.38,147.62,148.95,120507.0,113.7423,114.5783,113.2284,114.2485,120507.0
2018-01-04 09:40:00,148.85,149.74,148.84,149.4,73448.0,114.1718,114.8544,114.1641,114.5937,73448.0
2018-01-04 09:50:00,149.37,150.18,149.37,150.18,21503.0,114.5706,115.1919,114.5706,115.1919,21503.0
2018-01-04 10:00:00,150.15,150.34,149.84,149.91,26377.0,115.1689,115.3147,114.9311,114.9848,26377.0
2018-01-04 10:10:00,149.9,149.94,149.48,149.85,36165.0,114.9772,115.0079,114.655,114.9388,36165.0
2018-01-04 10:20:00,149.89,149.97,149.79,149.82,22794.0,114.9695,115.0309,114.8928,114.9158,22794.0
2018-01-04 10:30:00,149.81,149.94,149.7,149.92,76713.0,114.9081,115.0079,114.8238,114.9925,76713.0
2018-01-04 10:40:00,149.92,150.19,149.91,150.07,47642.0,114.9925,115.1996,114.9848,115.1076,47642.0
2018-01-04 10:50:00,150.08,150.11,149.79,149.84,19378.0,115.1152,115.1382,114.8928,114.9311,19378.0
2018-01-04 11:00:00,149.85,149.88,149.51,149.56,81062.0,114.9388,114.9618,114.678,114.7164,81062.0
2018-01-04 11:10:00,149.53,149.62,149.23,149.33,20614.0,114.6934,114.7624,114.4633,114.54,20614.0
2018-01-04 11:20:00,149.33,149.5,149.27,149.32,16359.0,114.54,114.6704,114.4939,114.5323,16359.0
2018-01-04 11:30:00,149.33,149.37,149.13,149.19,11947.0,114.54,114.5706,114.3866,114.4326,11947.0
2018-01-04 11:40:00,149.2,149.22,149.02,149.03,15699.0,114.4403,114.4556,114.3022,114.3099,15699.0
2018-01-04 11:50:00,149.03,149.23,149.02,149.23,12862.0,114.3099,114.4633,114.3022,114.4633,12862.0
2018-01-04 12:00:00,149.19,149.39,149.12,149.38,13588.0,114.4326,114.586,114.3789,114.5783,13588.0
2018-01-04 12:10:00,149.39,149.42,149.15,149.15,7216.0,114.586,114.609,114.4019,114.4019,7216.0
2018-01-04 12:20:00,149.13,149.14,148.87,148.97,17043.0,114.3866,114.3942,114.1871,114.2638,17043.0
2018-01-04 12:30:00,148.94,149.12,148.88,149.06,12837.0,114.2408,114.3789,114.1948,114.3329,12837.0
2018-01-04 12:40:00,149.03,149.09,148.87,148.99,12982.0,114.3099,114.3559,114.1871,114.2792,12982.0
2018-01-04 12:50:00,148.97,149.14,148.91,149.05,24909.0,114.2638,114.3942,114.2178,114.3252,24909.0
2018-01-04 13:00:00,149.08,149.13,148.9,148.91,9090.0,114.3482,114.3866,114.2101,114.2178,9090.0
2018-01-04 13:10:00,148.89,148.93,148.76,148.87,13500.0,114.2025,114.2332,114.1028,114.1871,13500.0
2018-01-04 13:20:00,148.88,149.03,148.8,149.02,9216.0,114.1948,114.3099,114.1334,114.3022,9216.0
2018-01-04 13:30:00,149.01,149.06,148.9,148.95,10473.0,114.2945,114.3329,114.2101,114.2485,10473.0
2018-01-04 13:40:00,148.93,149.14,148.93,149.09,8615.0,114.2332,114.3942,114.2332,114.3559,8615.0
2018-01-04 13:50:00,149.09,149.13,148.91,149.05,12366.0,114.3559,114.3866,114.2178,114.3252,12366.0
2018-01-04 14:00:00,149.05,149.19,148.98,149.16,13581.0,114.3252,114.4326,114.2715,114.4096,13581.0
2018-01-04 14:10:00,149.16,149.32,149.14,149.14,22283.0,114.4096,114.5323,114.3942,114.3942,22283.0
2018-01-04 14:20:00,149.16,149.17,148.96,149.03,19675.0,114.4096,114.4172,114.2562,114.3099,19675.0
2018-01-04 14:30:00,149.01,149.07,148.81,148.84,14917.0,114.2945,114.3405,114.1411,114.1641,14917.0
2018-01-04 14:40:00,148.86,149.11,148.86,149.05,17981.0,114.1795,114.3712,114.1795,114.3252,17981.0
2018-01-04 14:50:00,149.03,149.04,148.76,148.85,10369.0,114.3099,114.3175,114.1028,114.1718,10369.0
2018-01-04 15:00:00,148.86,148.91,148.55,148.58,16509.0,114.1795,114.2178,113.9417,113.9647,16509.0
2018-01-04 15:10:00,148.58,148.76,148.49,148.69,21432.0,113.9647,114.1028,113.8957,114.0491,21432.0
2018-01-04 15:20:00,148.69,148.78,148.56,148.73,23130.0,114.0491,114.1181,113.9494,114.0797,23130.0
2018-01-04 15:30:00,148.72,148.76,148.45,148.45,33385.0,114.0721,114.1028,113.865,113.865,33385.0
2018-01-04 15:40:00,148.43,148.66,148.43,148.51,52873.0,113.8496,114.0261,113.8496,113.911,52873.0
2018-01-04 15:50:00,148.5,148.73,148.46,148.68,103053.0,113.9033,114.0797,113.8727,114.0414,103053.0
2018-01-05 09:30:00,148.4,149.49,148.4,149.1,32568.0,113.8266,114.6627,113.8266,114.3635,32568.0
2018-01-05 09:40:00,149.11,149.62,149.11,149.52,26249.0,114.3712,114.7624,114.3712,114.6857,26249.0
2018-01-05 09:50:00,149.43,149.72,149.36,149.37,9960.0,114.6167,114.8391,114.563,114.5706,9960.0
2018-01-05 10:00:00,149.48,149.57,149.36,149.42,27305.0,114.655,114.7241,114.563,114.609,27305.0
2018-01-05 10:10:00,149.4,149.4,148.76,148.99,11457.0,114.5937,114.5937,114.1028,114.2792,11457.0
2018-01-05 10:20:00,149.04,149.04,148.6,148.73,11481.0,114.3175,114.3175,113.98,114.0797,11481.0
2018-01-05 10:30:00,148.71,148.92,148.66,148.74,7584.0,114.0644,114.2255,114.0261,114.0874,7584.0
2018-01-05 10:40:00,148.78,148.88,148.56,148.61,14946.0,114.1181,114.1948,113.9494,113.9877,14946.0
2018-01-05 10:50:00,148.59,148.9,148.5,148.9,9590.0,113.9724,114.2101,113.9033,114.2101,9590.0
2018-01-05 11:00:00,148.91,149.1,148.91,149.09,4775.0,114.2178,114.3635,114.2178,114.3559,4775.0
2018-01-05 11:10:00,149.17,149.26,149.14,149.23,4350.0,114.4172,114.4863,114.3942,114.4633,4350.0
2018-01-05 11:20:00,149.32,149.4,149.19,149.21,4997.0,114.5323,114.5937,114.4326,114.4479,4997.0
2018-01-05 11:30:00,149.2,149.21,149.0,149.0,4482.0,114.4403,114.4479,114.2868,114.2868,4482.0
2018-01-05 11:40:00,148.91,148.99,148.89,148.92,5890.0,114.2178,114.2792,114.2025,114.2255,5890.0
2018-01-05 11:50:00,148.92,148.92,148.72,148.73,3700.0,114.2255,114.2255,114.0721,114.0797,3700.0
2018-01-05 12:00:00,148.76,148.95,148.59,148.75,18251.0,114.1028,114.2485,113.9724,114.0951,18251.0
2018-01-05 12:10:00,148.73,148.93,148.73,148.8,5278.0,114.0797,114.2332,114.0797,114.1334,5278.0
2018-01-05 12:20:00,148.79,149.05,148.79,149.01,11528.0,114.1258,114.3252,114.1258,114.2945,11528.0
2018-01-05 12:30:00,149.06,149.06,148.77,148.82,4404.0,114.3329,114.3329,114.1104,114.1488,4404.0
2018-01-05 12:40:00,148.78,148.99,148.68,148.85,11602.0,114.1181,114.2792,114.0414,114.1718,11602.0
2018-01-05 12:50:00,148.88,148.95,148.73,148.84,7465.0,114.1948,114.2485,114.0797,114.1641,7465.0
2018-01-05 13:00:00,148.82,148.94,148.71,148.79,11642.0,114.1488,114.2408,114.0644,114.1258,11642.0
2018-01-05 13:10:00,148.78,148.78,148.59,148.73,9992.0,114.1181,114.1181,113.9724,114.0797,9992.0
2018-01-05 13:20:00,148.66,148.79,148.55,148.75,14032.0,114.0261,114.1258,113.9417,114.0951,14032.0
2018-01-05 13:30:00,148.76,148.9,148.7,148.76,3271.0,114.1028,114.2101,114.0567,114.1028,3271.0
2018-01-05 13:40:00,148.71,148.81,148.62,148.62,6010.0,114.0644,114.1411,113.9954,113.9954,6010.0
2018-01-05 13:50:00,148.61,148.85,148.61,148.83,4034.0,113.9877,114.1718,113.9877,114.1565,4034.0
2018-01-05 14:00:00,148.87,148.87,148.69,148.69,4608.0,114.1871,114.1871,114.0491,114.0491,4608.0
2018-01-05 14:10:00,148.71,148.75,148.65,148.66,7081.0,114.0644,114.0951,114.0184,114.0261,7081.0
2018-01-05 14:20:00,148.65,148.75,148.55,148.75,6777.0,114.0184,114.0951,113.9417,114.0951,6777.0
2018-01-05 14:30:00,148.76,148.89,148.69,148.84,19789.0,114.1028,114.2025,114.0491,114.1641,19789.0
2018-01-05 14:40:00,148.86,149.1,148.84,149.1,15749.0,114.1795,114.3635,114.1641,114.3635,15749.0
2018-01-05 14:50:00,149.11,149.11,148.97,149.02,8259.0,114.3712,114.3712,114.2638,114.3022,8259.0
2018-01-05 15:00:00,149.01,149.05,148.96,149.02,13627.0,114.2945,114.3252,114.2562,114.3022,13627.0
2018-01-05 15:10:00,149.04,149.1,148.98,149.07,14612.0,114.3175,114.3635,114.2715,114.3405,14612.0
2018-01-05 15:20:00,149.09,149.19,149.03,149.13,17513.0,114.3559,114.4326,114.3099,114.3866,17513.0
2018-01-05 15:30:00,149.14,149.26,149.11,149.21,24117.0,114.3942,114.4863,114.3712,114.4479,24117.0
2018-01-05 15:40:00,149.25,149.54,149.17,149.43,32303.0,114.4786,114.701,114.4172,114.6167,32303.0
2018-01-05 15:50:00,149.47,149.77,149.47,149.6,123812.0,114.6473,114.8775,114.6473,114.7471,123812.0
2018-01-08 09:30:00,150.77,151.72,150.26,151.12,67787.0,115.6445,116.3732,115.2533,115.9129,67787.0
2018-01-08 09:40:00,151.36,152.15,151.2,152.02,27295.0,116.097,116.703,115.9743,116.6033,27295.0
2018-01-08 09:50:00,152.02,152.64,151.84,152.64,28651.0,116.6033,117.0788,116.4652,117.0788,28651.0
2018-01-08 10:00:00,152.59,152.71,152.21,152.21,35400.0,117.0405,117.1325,116.749,116.749,35400.0
2018-01-08 10:10:00,152.17,152.35,151.83,151.88,20389.0,116.7183,116.8564,116.4575,116.4959,20389.0
2018-01-08 10:20:00,151.85,152.1,151.7,151.89,12033.0,116.4729,116.6646,116.3578,116.5036,12033.0
2018-01-08 10:30:00,151.91,151.93,151.39,151.58,11542.0,116.5189,116.5342,116.12,116.2658,11542.0
2018-01-08 10:40:00,151.5,151.82,151.49,151.6,11276.0,116.2044,116.4499,116.1967,116.2811,11276.0
2018-01-08 10:50:00,151.61,151.64,151.34,151.49,11261.0,116.2888,116.3118,116.0817,116.1967,11261.0
2018-01-08 11:00:00,151.39,151.6,151.31,151.36,18143.0,116.12,116.2811,116.0587,116.097,18143.0
2018-01-08 11:10:00,151.37,151.65,151.35,151.63,19804.0,116.1047,116.3195,116.0894,116.3041,19804.0
2018-01-08 11:20:00,151.63,151.64,151.35,151.43,20182.0,116.3041,116.3118,116.0894,116.1507,20182.0
2018-01-08 11:30:00,151.43,151.55,151.3,151.44,12733.0,116.1507,116.2428,116.051,116.1584,12733.0
2018-01-08 11:40:00,151.41,151.8,151.4,151.74,21260.0,116.1354,116.4345,116.1277,116.3885,21260.0
2018-01-08 11:50:00,151.7,151.74,151.58,151.58,9639.0,116.3578,116.3885,116.2658,116.2658,9639.0
2018-01-08 12:00:00,151.62,151.66,151.53,151.6,9502.0,116.2965,116.3271,116.2274,116.2811,9502.0
2018-01-08 12:10:00,151.62,151.96,151.58,151.84,12265.0,116.2965,116.5572,116.2658,116.4652,12265.0
2018-01-08 12:20:00,151.82,151.92,151.74,151.92,16163.0,116.4499,116.5266,116.3885,116.5266,16163.0
2018-01-08 12:30:00,151.9,151.95,151.81,151.9,20679.0,116.5112,116.5496,116.4422,116.5112,20679.0
2018-01-08 12:40:00,151.9,152.04,151.81,151.99,19355.0,116.5112,116.6186,116.4422,116.5803,19355.0
2018-01-08 12:50:00,151.94,151.96,151.78,151.79,9593.0,116.5419,116.5572,116.4192,116.4268,9593.0
2018-01-08 13:00:00,151.79,151.87,151.79,151.87,9748.0,116.4268,116.4882,116.4268,116.4882,9748.0
2018-01-08 13:10:00,151.9,152.03,151.71,151.89,17235.0,116.5112,116.6109,116.3655,116.5036,17235.0
2018-01-08 13:20:00,151.89,151.89,151.66,151.66,6929.0,116.5036,116.5036,116.3271,116.3271,6929.0
2018-01-08 13:30:00,151.71,151.71,151.51,151.58,7348.0,116.3655,116.3655,116.2121,116.2658,7348.0
2018-01-08 13:40:00,151.64,151.69,151.52,151.64,8156.0,116.3118,116.3501,116.2198,116.3118,8156.0
2018-01-08 13:50:00,151.59,151.76,151.59,151.73,9378.0,116.2734,116.4038,116.2734,116.3808,9378.0
2018-01-08 14:00:00,151.72,151.77,151.63,151.76,16697.0,116.3732,116.4115,116.3041,116.4038,16697.0
2018-01-08 14:10:00,151.71,151.89,151.67,151.7,6890.0,116.3655,116.5036,116.3348,116.3578,6890.0
2018-01-08 14:20:00,151.71,151.87,151.7,151.87,9028.0,116.3655,116.4882,116.3578,116.4882,9028.0
2018-01-08 14:30:00,151.87,151.88,151.66,151.76,13855.0,116.4882,116.4959,116.3271,116.4038,13855.0
2018-01-08 14:40:00,151.81,151.84,151.76,151.8,6273.0,116.4422,116.4652,116.4038,116.4345,6273.0
2018-01-08 14:50:00,151.85,151.98,151.84,151.84,16151.0,116.4729,116.5726,116.4652,116.4652,16151.0
2018-01-08 15:00:00,151.83,151.87,151.62,151.69,41358.0,116.4575,116.4882,116.2965,116.3501,41358.0
2018-01-08 15:10:00,151.64,151.64,151.43,151.47,14100.0,116.3118,116.3118,116.1507,116.1814,14100.0
2018-01-08 15:20:00,151.47,151.49,151.41,151.42,13362.0,116.1814,116.1967,116.1354,116.143,13362.0
2018-01-08 15:30:00,151.42,151.49,151.37,151.47,18187.0,116.143,116.1967,116.1047,116.1814,18187.0
2018-01-08 15:40:00,151.45,151.78,151.42,151.75,36248.0,116.1661,116.4192,116.143,116.3962,36248.0
2018-01-08 15:50:00,151.78,151.9,151.69,151.73,85519.0,116.4192,116.5112,116.3501,116.3808,85519.0
2018-01-09 09:30:00,151.5,152.49,151.32,152.0,31196.0,116.2044,116.9638,116.0663,116.5879,31196.0
2018-01-09 09:40:00,152.0,152.49,152.0,152.33,17341.0,116.5879,116.9638,116.5879,116.841,17341.0
2018-01-09 09:50:00,152.33,152.33,151.92,152.21,10475.0,116.841,116.841,116.5266,116.749,10475.0
2018-01-09 10:00:00,152.13,152.65,151.97,152.63,15002.0,116.6876,117.0865,116.5649,117.0711,15002.0
2018-01-09 10:10:00,152.64,152.91,152.56,152.91,17092.0,117.0788,117.2859,117.0175,117.2859,17092.0
2018-01-09 10:20:00,152.87,153.14,152.87,152.97,21807.0,117.2552,117.4623,117.2552,117.3319,21807.0
2018-01-09 10:30:00,153.0,153.0,152.48,152.52,12707.0,117.3549,117.3549,116.9561,116.9868,12707.0
2018-01-09 10:40:00,152.47,152.69,152.39,152.47,9545.0,116.9484,117.1172,116.8871,116.9484,9545.0
2018-01-09 10:50:00,152.45,152.52,152.23,152.46,10706.0,116.9331,116.9868,116.7643,116.9408,10706.0
2018-01-09 11:00:00,152.45,152.75,152.41,152.49,12486.0,116.9331,117.1632,116.9024,116.9638,12486.0
2018-01-09 11:10:00,152.53,152.94,152.53,152.94,11025.0,116.9944,117.3089,116.9944,117.3089,11025.0
2018-01-09 11:20:00,152.93,152.94,152.71,152.82,4304.0,117.3013,117.3089,117.1325,117.2169,4304.0
2018-01-09 11:30:00,152.75,152.76,152.49,152.49,21556.0,117.1632,117.1709,116.9638,116.9638,21556.0
2018-01-09 11:40:00,152.48,152.66,152.38,152.55,12899.0,116.9561,117.0942,116.8794,117.0098,12899.0
2018-01-09 11:50:00,152.53,152.69,152.46,152.69,5862.0,116.9944,117.1172,116.9408,117.1172,5862.0
2018-01-09 12:00:00,152.64,152.71,152.54,152.62,6327.0,117.0788,117.1325,117.0021,117.0635,6327.0
2018-01-09 12:10:00,152.61,152.63,152.49,152.49,4435.0,117.0558,117.0711,116.9638,116.9638,4435.0
2018-01-09 12:20:00,152.46,152.47,152.32,152.47,7502.0,116.9408,116.9484,116.8334,116.9484,7502.0
2018-01-09 12:30:00,152.48,152.83,152.48,152.71,12967.0,116.9561,117.2246,116.9561,117.1325,12967.0
2018-01-09 12:40:00,152.72,152.91,152.68,152.81,11080.0,117.1402,117.2859,117.1095,117.2092,11080.0
2018-01-09 12:50:00,152.85,152.86,152.65,152.73,5036.0,117.2399,117.2476,117.0865,117.1479,5036.0
2018-01-09 13:00:00,152.72,152.84,152.7,152.7,4329.0,117.1402,117.2322,117.1248,117.1248,4329.0
2018-01-09 13:10:00,152.7,152.75,152.54,152.61,7147.0,117.1248,117.1632,117.0021,117.0558,7147.0
2018-01-09 13:20:00,152.65,152.79,152.64,152.76,4900.0,117.0865,117.1939,117.0788,117.1709,4900.0
2018-01-09 13:30:00,152.75,152.87,152.68,152.82,6250.0,117.1632,117.2552,117.1095,117.2169,6250.0
2018-01-09 13:40:00,152.75,152.82,152.66,152.74,6169.0,117.1632,117.2169,117.0942,117.1555,6169.0
2018-01-09 13:50:00,152.75,152.84,152.72,152.8,4824.0,117.1632,117.2322,117.1402,117.2015,4824.0
2018-01-09 14:00:00,152.76,152.87,152.68,152.7,7497.0,117.1709,117.2552,117.1095,117.1248,7497.0
2018-01-09 14:10:00,152.72,152.72,152.53,152.56,15751.0,117.1402,117.1402,116.9944,117.0175,15751.0
2018-01-09 14:20:00,152.55,152.7,152.53,152.69,7130.0,117.0098,117.1248,116.9944,117.1172,7130.0
2018-01-09 14:30:00,152.66,152.82,152.63,152.75,12483.0,117.0942,117.2169,117.0711,117.1632,12483.0
2018-01-09 14:40:00,152.74,152.89,152.72,152.88,5218.0,117.1555,117.2706,117.1402,117.2629,5218.0
2018-01-09 14:50:00,152.9,152.95,152.73,152.81,8100.0,117.2782,117.3166,117.1479,117.2092,8100.0
2018-01-09 15:00:00,152.76,152.84,152.7,152.72,9049.0,117.1709,117.2322,117.1248,117.1402,9049.0
2018-01-09 15:10:00,152.75,152.82,152.69,152.75,10904.0,117.1632,117.2169,117.1172,117.1632,10904.0
2018-01-09 15:20:00,152.77,152.77,152.59,152.61,14513.0,117.1785,117.1785,117.0405,117.0558,14513.0
2018-01-09 15:30:00,152.64,153.12,152.62,153.12,22067.0,117.0788,117.447,117.0635,117.447,22067.0
2018-01-09 15:40:00,153.09,153.16,152.94,152.94,44774.0,117.424,117.4777,117.3089,117.3089,44774.0
2018-01-09 15:50:00,152.94,152.94,152.49,152.68,108090.0,117.3089,117.3089,116.9638,117.1095,108090.0
2018-01-10 09:30:00,152.96,154.34,152.84,154.16,105234.0,117.3243,118.3828,117.2322,118.2447,105234.0
2018-01-10 09:40:00,154.16,154.23,152.6,152.6,20987.0,118.2447,118.2984,117.0481,117.0481,20987.0
2018-01-10 09:50:00,152.5,153.56,152.32,153.24,38536.0,116.9714,117.7845,116.8334,117.539,38536.0
2018-01-10 10:00:00,153.17,153.24,152.53,152.6,31832.0,117.4853,117.539,116.9944,117.0481,31832.0
2018-01-10 10:10:00,152.51,152.81,152.51,152.8,16702.0,116.9791,117.2092,116.9791,117.2015,16702.0
2018-01-10 10:20:00,152.8,152.85,152.46,152.47,12084.0,117.2015,117.2399,116.9408,116.9484,12084.0
2018-01-10 10:30:00,152.44,152.66,152.44,152.6,8443.0,116.9254,117.0942,116.9254,117.0481,8443.0
2018-01-10 10:40:00,152.68,152.68,152.34,152.35,8368.0,117.1095,117.1095,116.8487,116.8564,8368.0
2018-01-10 10:50:00,152.38,152.43,152.11,152.29,12233.0,116.8794,116.9177,116.6723,116.8104,12233.0
2018-01-10 11:00:00,152.29,152.5,152.29,152.36,10496.0,116.8104,116.9714,116.8104,116.8641,10496.0
2018-01-10 11:10:00,152.42,152.42,152.04,152.12,14546.0,116.9101,116.9101,116.6186,116.68,14546.0
2018-01-10 11:20:00,152.15,152.34,152.15,152.25,7243.0,116.703,116.8487,116.703,116.7797,7243.0
2018-01-10 11:30:00,152.26,152.63,152.24,152.6,7468.0,116.7874,117.0711,116.772,117.0481,7468.0
2018-01-10 11:40:00,152.64,152.74,152.21,152.21,17356.0,117.0788,117.1555,116.749,116.749,17356.0
2018-01-10 11:50:00,152.31,152.44,152.15,152.19,20018.0,116.8257,116.9254,116.703,116.7337,20018.0
2018-01-10 12:00:00,152.24,152.24,151.9,152.21,18685.0,116.772,116.772,116.5112,116.749,18685.0
2018-01-10 12:10:00,152.21,152.22,151.98,152.12,10194.0,116.749,116.7567,116.5726,116.68,10194.0
2018-01-10 12:20:00,152.09,152.19,152.09,152.14,10058.0,116.657,116.7337,116.657,116.6953,10058.0
2018-01-10 12:30:00,152.16,152.21,151.95,151.95,12844.0,116.7106,116.749,116.5496,116.5496,12844.0
2018-01-10 12:40:00,151.95,152.23,151.95,152.22,15218.0,116.5496,116.7643,116.5496,116.7567,15218.0
2018-01-10 12:50:00,152.23,152.57,152.22,152.57,8909.0,116.7643,117.0251,116.7567,117.0251,8909.0
2018-01-10 13:00:00,152.57,152.62,152.43,152.55,9866.0,117.0251,117.0635,116.9177,117.0098,9866.0
2018-01-10 13:10:00,152.58,152.71,152.57,152.67,8025.0,117.0328,117.1325,117.0251,117.1018,8025.0
2018-01-10 13:20:00,152.73,152.91,152.65,152.78,10953.0,117.1479,117.2859,117.0865,117.1862,10953.0
2018-01-10 13:30:00,152.83,152.92,152.66,152.75,13136.0,117.2246,117.2936,117.0942,117.1632,13136.0
2018-01-10 13:40:00,152.73,152.94,152.73,152.92,10383.0,117.1479,117.3089,117.1479,117.2936,10383.0
2018-01-10 13:50:00,152.94,152.94,152.8,152.9,11143.0,117.3089,117.3089,117.2015,117.2782,11143.0
2018-01-10 14:00:00,152.86,152.91,152.81,152.86,8866.0,117.2476,117.2859,117.2092,117.2476,8866.0
2018-01-10 14:10:00,152.86,152.92,152.72,152.72,12319.0,117.2476,117.2936,117.1402,117.1402,12319.0
2018-01-10 14:20:00,152.71,152.76,152.54,152.69,19102.0,117.1325,117.1709,117.0021,117.1172,19102.0
2018-01-10 14:30:00,152.69,152.84,152.64,152.64,8839.0,117.1172,117.2322,117.0788,117.0788,8839.0
2018-01-10 14:40:00,152.69,152.84,152.62,152.82,11646.0,117.1172,117.2322,117.0635,117.2169,11646.0
2018-01-10 14:50:00,152.76,152.89,152.74,152.87,9777.0,117.1709,117.2706,117.1555,117.2552,9777.0
2018-01-10 15:00:00,152.82,152.97,152.82,152.85,9034.0,117.2169,117.3319,117.2169,117.2399,9034.0
2018-01-10 15:10:00,152.91,152.94,152.64,152.7,9720.0,117.2859,117.3089,117.0788,117.1248,9720.0
2018-01-10 15:20:00,152.7,152.83,152.64,152.83,17043.0,117.1248,117.2246,117.0788,117.2246,17043.0
2018-01-10 15:30:00,152.8,153.13,152.8,153.07,25238.0,117.2015,117.4547,117.2015,117.4086,25238.0
2018-01-10 15:40:00,153.06,153.21,153.01,153.06,36157.0,117.401,117.516,117.3626,117.401,36157.0
2018-01-10 15:50:00,153.05,153.09,152.88,152.9,75565.0,117.3933,117.424,117.2629,117.2782,75565.0
2018-01-11 09:30:00,153.09,153.35,151.83,151.9,64668.0,117.424,117.6234,116.4575,116.5112,64668.0
2018-01-11 09:40:00,151.78,152.07,151.51,151.86,32190.0,116.4192,116.6416,116.2121,116.4805,32190.0
2018-01-11 09:50:00,151.96,152.89,151.96,152.85,13684.0,116.5572,117.2706,116.5572,117.2399,13684.0
2018-01-11 10:00:00,152.81,152.85,152.33,152.46,20985.0,117.2092,117.2399,116.841,116.9408,20985.0
2018-01-11 10:10:00,152.42,152.8,152.41,152.56,14300.0,116.9101,117.2015,116.9024,117.0175,14300.0
2018-01-11 10:20:00,152.53,152.64,152.35,152.42,13237.0,116.9944,117.0788,116.8564,116.9101,13237.0
2018-01-11 10:30:00,152.42,152.52,152.28,152.29,9417.0,116.9101,116.9868,116.8027,116.8104,9417.0
2018-01-11 10:40:00,152.26,152.58,152.26,152.57,9683.0,116.7874,117.0328,116.7874,117.0251,9683.0
2018-01-11 10:50:00,152.54,152.7,152.39,152.44,12789.0,117.0021,117.1248,116.8871,116.9254,12789.0
2018-01-11 11:00:00,152.45,152.65,152.37,152.51,16881.0,116.9331,117.0865,116.8717,116.9791,16881.0
2018-01-11 11:10:00,152.45,152.53,152.34,152.44,6277.0,116.9331,116.9944,116.8487,116.9254,6277.0
2018-01-11 11:20:00,152.48,152.73,152.46,152.54,15220.0,116.9561,117.1479,116.9408,117.0021,15220.0
2018-01-11 11:30:00,152.46,152.51,152.32,152.5,3751.0,116.9408,116.9791,116.8334,116.9714,3751.0
2018-01-11 11:40:00,152.45,152.45,152.34,152.4,6678.0,116.9331,116.9331,116.8487,116.8947,6678.0
2018-01-11 11:50:00,152.38,152.39,152.25,152.35,11479.0,116.8794,116.8871,116.7797,116.8564,11479.0
2018-01-11 12:00:00,152.43,152.43,152.22,152.37,23052.0,116.9177,116.9177,116.7567,116.8717,23052.0
2018-01-11 12:10:00,152.35,152.61,152.32,152.57,10761.0,116.8564,117.0558,116.8334,117.0251,10761.0
2018-01-11 12:20:00,152.57,152.69,152.57,152.69,4100.0,117.0251,117.1172,117.0251,117.1172,4100.0
2018-01-11 12:30:00,152.71,152.8,152.64,152.8,8462.0,117.1325,117.2015,117.0788,117.2015,8462.0
2018-01-11 12:40:00,152.8,153.07,152.73,152.98,6530.0,117.2015,117.4086,117.1479,117.3396,6530.0
2018-01-11 12:50:00,152.96,152.96,152.87,152.91,5453.0,117.3243,117.3243,117.2552,117.2859,5453.0
2018-01-11 13:00:00,152.92,152.99,152.85,152.94,12167.0,117.2936,117.3473,117.2399,117.3089,12167.0
2018-01-11 13:10:00,152.94,153.04,152.87,152.94,10183.0,117.3089,117.3856,117.2552,117.3089,10183.0
2018-01-11 13:20:00,152.91,152.96,152.88,152.89,7641.0,117.2859,117.3243,117.2629,117.2706,7641.0
2018-01-11 13:30:00,152.91,152.91,152.82,152.88,5236.0,117.2859,117.2859,117.2169,117.2629,5236.0
2018-01-11 13:40:00,152.86,152.97,152.82,152.86,11256.0,117.2476,117.3319,117.2169,117.2476,11256.0
2018-01-11 13:50:00,152.81,152.84,152.73,152.81,8109.0,117.2092,117.2322,117.1479,117.2092,8109.0
2018-01-11 14:00:00,152.82,152.94,152.81,152.92,21842.0,117.2169,117.3089,117.2092,117.2936,21842.0
2018-01-11 14:10:00,152.93,153.09,152.88,152.94,41995.0,117.3013,117.424,117.2629,117.3089,41995.0
2018-01-11 14:20:00,152.95,152.96,152.87,152.93,20920.0,117.3166,117.3243,117.2552,117.3013,20920.0
2018-01-11 14:30:00,152.94,152.94,152.73,152.77,6265.0,117.3089,117.3089,117.1479,117.1785,6265.0
2018-01-11 14:40:00,152.72,152.83,152.72,152.81,25138.0,117.1402,117.2246,117.1402,117.2092,25138.0
2018-01-11 14:50:00,152.82,152.98,152.81,152.96,8750.0,117.2169,117.3396,117.2092,117.3243,8750.0
2018-01-11 15:00:00,152.92,153.08,152.9,152.95,11819.0,117.2936,117.4163,117.2782,117.3166,11819.0
2018-01-11 15:10:00,152.92,152.95,152.82,152.95,12355.0,117.2936,117.3166,117.2169,117.3166,12355.0
2018-01-11 15:20:00,152.96,152.97,152.72,152.74,14012.0,117.3243,117.3319,117.1402,117.1555,14012.0
2018-01-11 15:30:00,152.72,152.72,152.12,152.37,69192.0,117.1402,117.1402,116.68,116.8717,69192.0
2018-01-11 15:40:00,152.37,152.56,152.36,152.49,37815.0,116.8717,117.0175,116.8641,116.9638,37815.0
2018-01-11 15:50:00,152.5,153.05,152.5,152.81,91729.0,116.9714,117.3933,116.9714,117.2092,91729.0
2018-01-12 09:30:00,153.02,153.32,152.02,152.48,32002.0,117.3703,117.6004,116.6033,116.9561,32002.0
2018-01-12 09:40:00,152.53,152.61,152.0,152.38,20790.0,116.9944,117.0558,116.5879,116.8794,20790.0
2018-01-12 09:50:00,152.52,152.73,152.21,152.21,18755.0,116.9868,117.1479,116.749,116.749,18755.0
2018-01-12 10:00:00,152.21,152.25,151.93,152.08,11443.0,116.749,116.7797,116.5342,116.6493,11443.0
2018-01-12 10:10:00,152.05,152.48,152.05,152.48,10872.0,116.6263,116.9561,116.6263,116.9561,10872.0
2018-01-12 10:20:00,152.47,152.49,152.2,152.25,10302.0,116.9484,116.9638,116.7413,116.7797,10302.0
2018-01-12 10:30:00,152.3,152.49,152.23,152.38,13019.0,116.818,116.9638,116.7643,116.8794,13019.0
2018-01-12 10:40:00,152.41,152.89,152.41,152.89,10717.0,116.9024,117.2706,116.9024,117.2706,10717.0
2018-01-12 10:50:00,152.91,153.03,152.77,152.91,32502.0,117.2859,117.378,117.1785,117.2859,32502.0
2018-01-12 11:00:00,152.86,152.95,152.4,152.4,17740.0,117.2476,117.3166,116.8947,116.8947,17740.0
2018-01-12 11:10:00,152.39,152.39,152.04,152.24,8932.0,116.8871,116.8871,116.6186,116.772,8932.0
2018-01-12 11:20:00,152.25,152.36,152.14,152.2,7809.0,116.7797,116.8641,116.6953,116.7413,7809.0
2018-01-12 11:30:00,152.18,152.31,152.11,152.14,8453.0,116.726,116.8257,116.6723,116.6953,8453.0
2018-01-12 11:40:00,152.16,152.2,152.04,152.15,11375.0,116.7106,116.7413,116.6186,116.703,11375.0
2018-01-12 11:50:00,152.16,152.21,152.07,152.11,8607.0,116.7106,116.749,116.6416,116.6723,8607.0
2018-01-12 12:00:00,152.17,152.26,152.13,152.13,7242.0,116.7183,116.7874,116.6876,116.6876,7242.0
2018-01-12 12:10:00,152.14,152.31,152.12,152.23,8801.0,116.6953,116.8257,116.68,116.7643,8801.0
2018-01-12 12:20:00,152.23,152.3,152.16,152.26,17712.0,116.7643,116.818,116.7106,116.7874,17712.0
2018-01-12 12:30:00,152.28,152.6,152.28,152.6,6857.0,116.8027,117.0481,116.8027,117.0481,6857.0
2018-01-12 12:40:00,152.58,152.64,152.51,152.63,7780.0,117.0328,117.0788,116.9791,117.0711,7780.0
2018-01-12 12:50:00,152.62,152.74,152.6,152.67,24413.0,117.0635,117.1555,117.0481,117.1018,24413.0
2018-01-12 13:00:00,152.71,152.74,152.55,152.63,11784.0,117.1325,117.1555,117.0098,117.0711,11784.0
2018-01-12 13:10:00,152.62,152.62,152.52,152.58,11874.0,117.0635,117.0635,116.9868,117.0328,11874.0
2018-01-12 13:20:00,152.61,152.66,152.52,152.66,7579.0,117.0558,117.0942,116.9868,117.0942,7579.0
2018-01-12 13:30:00,152.67,152.71,152.49,152.59,18444.0,117.1018,117.1325,116.9638,117.0405,18444.0
2018-01-12 13:40:00,152.61,152.78,152.57,152.71,16590.0,117.0558,117.1862,117.0251,117.1325,16590.0
2018-01-12 13:50:00,152.73,152.8,152.58,152.65,12172.0,117.1479,117.2015,117.0328,117.0865,12172.0
2018-01-12 14:00:00,152.64,152.78,152.56,152.69,14878.0,117.0788,117.1862,117.0175,117.1172,14878.0
2018-01-12 14:10:00,152.73,152.74,152.51,152.56,13682.0,117.1479,117.1555,116.9791,117.0175,13682.0
2018-01-12 14:20:00,152.56,152.67,152.54,152.6,13442.0,117.0175,117.1018,117.0021,117.0481,13442.0
2018-01-12 14:30:00,152.57,152.66,152.55,152.55,22115.0,117.0251,117.0942,117.0098,117.0098,22115.0
2018-01-12 14:40:00,152.53,152.79,152.42,152.59,21356.0,116.9944,117.1939,116.9101,117.0405,21356.0
2018-01-12 14:50:00,152.62,152.98,152.61,152.98,37217.0,117.0635,117.3396,117.0558,117.3396,37217.0
2018-01-12 15:00:00,152.96,152.99,152.67,152.71,19209.0,117.3243,117.3473,117.1018,117.1325,19209.0
2018-01-12 15:10:00,152.71,152.71,152.58,152.62,13081.0,117.1325,117.1325,117.0328,117.0635,13081.0
2018-01-12 15:20:00,152.59,152.8,152.57,152.74,15457.0,117.0405,117.2015,117.0251,117.1555,15457.0
2018-01-12 15:30:00,152.74,152.89,152.74,152.8,29619.0,117.1555,117.2706,117.1555,117.2015,29619.0
2018-01-12 15:40:00,152.82,152.86,152.75,152.77,48881.0,117.2169,117.2476,117.1632,117.1785,48881.0
2018-01-12 15:50:00,152.79,153.04,152.55,152.72,105432.0,117.1939,117.3856,117.0098,117.1402,105432.0
2018-01-16 09:30:00,154.14,154.54,153.52,154.24,46988.0,118.2294,118.5362,117.7538,118.3061,46988.0
2018-01-16 09:40:00,154.29,154.87,154.28,154.66,32365.0,118.3444,118.7893,118.3367,118.6282,32365.0
2018-01-16 09:50:00,154.69,155.15,154.64,155.0,17475.0,118.6512,119.0041,118.6129,118.889,17475.0
2018-01-16 10:00:00,155.05,155.09,154.67,154.81,25610.0,118.9274,118.958,118.6359,118.7433,25610.0
2018-01-16 10:10:00,154.81,154.91,154.62,154.89,29137.0,118.7433,118.82,118.5975,118.8046,29137.0
2018-01-16 10:20:00,154.91,155.0,154.45,154.46,33635.0,118.82,118.889,118.4671,118.4748,33635.0
2018-01-16 10:30:00,154.39,154.58,154.24,154.49,12175.0,118.4211,118.5669,118.3061,118.4978,12175.0
2018-01-16 10:40:00,154.39,154.55,154.23,154.23,17374.0,118.4211,118.5438,118.2984,118.2984,17374.0
2018-01-16 10:50:00,154.28,154.32,154.08,154.08,15488.0,118.3367,118.3674,118.1833,118.1833,15488.0
2018-01-16 11:00:00,154.02,154.07,153.55,153.55,22240.0,118.1373,118.1757,117.7768,117.7768,22240.0
2018-01-16 11:10:00,153.55,153.83,153.42,153.81,23632.0,117.7768,117.9916,117.6771,117.9762,23632.0
2018-01-16 11:20:00,153.86,153.91,153.28,153.53,22344.0,118.0146,118.0529,117.5697,117.7615,22344.0
2018-01-16 11:30:00,153.54,153.87,153.54,153.77,14723.0,117.7691,118.0223,117.7691,117.9456,14723.0
2018-01-16 11:40:00,153.74,153.91,153.44,153.85,28097.0,117.9225,118.0529,117.6924,118.0069,28097.0
2018-01-16 11:50:00,153.82,153.89,153.55,153.71,10870.0,117.9839,118.0376,117.7768,117.8995,10870.0
2018-01-16 12:00:00,153.71,153.8,153.6,153.69,9597.0,117.8995,117.9686,117.8152,117.8842,9597.0
2018-01-16 12:10:00,153.73,153.77,153.53,153.53,10759.0,117.9149,117.9456,117.7615,117.7615,10759.0
2018-01-16 12:20:00,153.5,153.61,153.34,153.34,6869.0,117.7385,117.8228,117.6157,117.6157,6869.0
2018-01-16 12:30:00,153.37,153.45,153.17,153.43,16795.0,117.6387,117.7001,117.4853,117.6848,16795.0
2018-01-16 12:40:00,153.47,153.47,153.17,153.37,10671.0,117.7155,117.7155,117.4853,117.6387,10671.0
2018-01-16 12:50:00,153.33,153.43,153.24,153.32,9752.0,117.6081,117.6848,117.539,117.6004,9752.0
2018-01-16 13:00:00,153.28,153.48,153.19,153.19,14412.0,117.5697,117.7231,117.5007,117.5007,14412.0
2018-01-16 13:10:00,153.18,153.21,153.05,153.1,9392.0,117.493,117.516,117.3933,117.4317,9392.0
2018-01-16 13:20:00,153.09,153.09,152.91,153.03,9349.0,117.424,117.424,117.2859,117.378,9349.0
2018-01-16 13:30:00,153.06,153.1,152.86,152.96,11977.0,117.401,117.4317,117.2476,117.3243,11977.0
2018-01-16 13:40:00,152.96,153.09,152.91,152.91,8551.0,117.3243,117.424,117.2859,117.2859,8551.0
2018-01-16 13:50:00,152.89,152.93,152.66,152.66,12899.0,117.2706,117.3013,117.0942,117.0942,12899.0
2018-01-16 14:00:00,152.67,152.79,152.49,152.61,12100.0,117.1018,117.1939,116.9638,117.0558,12100.0
2018-01-16 14:10:00,152.64,152.64,152.12,152.28,20755.0,117.0788,117.0788,116.68,116.8027,20755.0
2018-01-16 14:20:00,152.2,152.2,151.85,151.85,21006.0,116.7413,116.7413,116.4729,116.4729,21006.0
2018-01-16 14:30:00,151.87,152.08,151.77,151.77,20923.0,116.4882,116.6493,116.4115,116.4115,20923.0
2018-01-16 14:40:00,151.76,151.92,151.4,151.55,23979.0,116.4038,116.5266,116.1277,116.2428,23979.0
2018-01-16 14:50:00,151.55,151.73,151.5,151.54,17265.0,116.2428,116.3808,116.2044,116.2351,17265.0
2018-01-16 15:00:00,151.55,152.14,151.53,152.14,26123.0,116.2428,116.6953,116.2274,116.6953,26123.0
2018-01-16 15:10:00,152.13,152.2,151.92,152.14,18043.0,116.6876,116.7413,116.5266,116.6953,18043.0
2018-01-16 15:20:00,152.17,152.33,152.0,152.19,24833.0,116.7183,116.841,116.5879,116.7337,24833.0
2018-01-16 15:30:00,152.14,152.38,151.99,152.38,33509.0,116.6953,116.8794,116.5803,116.8794,33509.0
2018-01-16 15:40:00,152.36,152.47,152.18,152.47,36496.0,116.8641,116.9484,116.726,116.9484,36496.0
2018-01-16 15:50:00,152.47,152.49,152.06,152.18,80668.0,116.9484,116.9638,116.6339,116.726,80668.0
2018-01-17 09:30:00,153.24,153.98,152.38,152.61,47477.0,117.539,118.1066,116.8794,117.0558,47477.0
2018-01-17 09:40:00,152.62,152.71,152.11,152.11,10514.0,117.0635,117.1325,116.6723,116.6723,10514.0
2018-01-17 09:50:00,152.24,152.44,151.67,151.78,18985.0,116.772,116.9254,116.3348,116.4192,18985.0
2018-01-17 10:00:00,151.97,152.27,151.75,152.27,17499.0,116.5649,116.795,116.3962,116.795,17499.0
2018-01-17 10:10:00,152.28,152.28,151.71,151.87,28470.0,116.8027,116.8027,116.3655,116.4882,28470.0
2018-01-17 10:20:00,151.78,152.1,151.73,151.88,14229.0,116.4192,116.6646,116.3808,116.4959,14229.0
2018-01-17 10:30:00,151.93,152.08,151.73,151.73,27651.0,116.5342,116.6493,116.3808,116.3808,27651.0
2018-01-17 10:40:00,151.71,151.99,151.57,151.89,11632.0,116.3655,116.5803,116.2581,116.5036,11632.0
2018-01-17 10:50:00,151.86,151.9,151.47,151.68,17184.0,116.4805,116.5112,116.1814,116.3425,17184.0
2018-01-17 11:00:00,151.7,151.71,151.27,151.51,17507.0,116.3578,116.3655,116.028,116.2121,17507.0
2018-01-17 11:10:00,151.51,151.77,151.46,151.61,23508.0,116.2121,116.4115,116.1737,116.2888,23508.0
2018-01-17 11:20:00,151.72,151.75,151.42,151.63,14334.0,116.3732,116.3962,116.143,116.3041,14334.0
2018-01-17 11:30:00,151.61,151.78,151.53,151.75,11003.0,116.2888,116.4192,116.2274,116.3962,11003.0
2018-01-17 11:40:00,151.84,151.86,151.58,151.76,15309.0,116.4652,116.4805,116.2658,116.4038,15309.0
2018-01-17 11:50:00,151.78,151.89,151.54,151.54,12910.0,116.4192,116.5036,116.2351,116.2351,12910.0
2018-01-17 12:00:00,151.56,152.01,151.56,152.01,14790.0,116.2504,116.5956,116.2504,116.5956,14790.0
2018-01-17 12:10:00,151.99,152.18,151.91,152.07,7759.0,116.5803,116.726,116.5189,116.6416,7759.0
2018-01-17 12:20:00,152.07,152.15,151.84,152.06,12903.0,116.6416,116.703,116.4652,116.6339,12903.0
2018-01-17 12:30:00,152.1,152.12,152.0,152.12,9100.0,116.6646,116.68,116.5879,116.68,9100.0
2018-01-17 12:40:00,152.12,152.21,151.94,151.99,20525.0,116.68,116.749,116.5419,116.5803,20525.0
2018-01-17 12:50:00,151.94,152.05,151.79,151.97,32706.0,116.5419,116.6263,116.4268,116.5649,32706.0
2018-01-17 13:00:00,151.92,151.92,151.57,151.59,16309.0,116.5266,116.5266,116.2581,116.2734,16309.0
2018-01-17 13:10:00,151.53,151.7,151.52,151.62,13192.0,116.2274,116.3578,116.2198,116.2965,13192.0
2018-01-17 13:20:00,151.63,151.84,151.59,151.67,17404.0,116.3041,116.4652,116.2734,116.3348,17404.0
2018-01-17 13:30:00,151.69,151.89,151.63,151.84,19774.0,116.3501,116.5036,116.3041,116.4652,19774.0
2018-01-17 13:40:00,151.9,151.94,151.66,151.74,38776.0,116.5112,116.5419,116.3271,116.3885,38776.0
2018-01-17 13:50:00,151.71,151.84,151.6,151.61,16711.0,116.3655,116.4652,116.2811,116.2888,16711.0
2018-01-17 14:00:00,151.7,151.74,151.53,151.53,17942.0,116.3578,116.3885,116.2274,116.2274,17942.0
2018-01-17 14:10:00,151.53,151.7,151.5,151.66,24653.0,116.2274,116.3578,116.2044,116.3271,24653.0
2018-01-17 14:20:00,151.69,151.76,151.57,151.66,16581.0,116.3501,116.4038,116.2581,116.3271,16581.0
2018-01-17 14:30:00,151.66,151.85,151.63,151.7,34429.0,116.3271,116.4729,116.3041,116.3578,34429.0
2018-01-17 14:40:00,151.72,151.99,151.68,151.89,34859.0,116.3732,116.5803,116.3425,116.5036,34859.0
2018-01-17 14:50:00,151.87,151.92,151.72,151.75,29093.0,116.4882,116.5266,116.3732,116.3962,29093.0
2018-01-17 15:00:00,151.77,151.83,151.73,151.75,33773.0,116.4115,116.4575,116.3808,116.3962,33773.0
2018-01-17 15:10:00,151.75,151.78,151.62,151.75,29708.0,116.3962,116.4192,116.2965,116.3962,29708.0
2018-01-17 15:20:00,151.76,151.76,151.59,151.59,31608.0,116.4038,116.4038,116.2734,116.2734,31608.0
2018-01-17 15:30:00,151.59,151.66,151.54,151.64,40858.0,116.2734,116.3271,116.2351,116.3118,40858.0
2018-01-17 15:40:00,151.65,151.71,151.54,151.65,44250.0,116.3195,116.3655,116.2351,116.3195,44250.0
2018-01-17 15:50:00,151.69,151.69,151.26,151.48,107810.0,116.3501,116.3501,116.0203,116.1891,107810.0
2018-01-18 09:30:00,152.04,152.38,151.78,152.38,42732.0,116.6186,116.8794,116.4192,116.8794,42732.0
2018-01-18 09:40:00,152.32,152.54,152.15,152.48,35673.0,116.8334,117.0021,116.703,116.9561,35673.0
2018-01-18 09:50:00,152.47,152.67,152.4,152.59,18292.0,116.9484,117.1018,116.8947,117.0405,18292.0
2018-01-18 10:00:00,152.63,152.78,152.54,152.58,33099.0,117.0711,117.1862,117.0021,117.0328,33099.0
2018-01-18 10:10:00,152.58,152.58,151.88,151.97,21982.0,117.0328,117.0328,116.4959,116.5649,21982.0
2018-01-18 10:20:00,151.98,152.02,151.72,151.96,15074.0,116.5726,116.6033,116.3732,116.5572,15074.0
2018-01-18 10:30:00,152.01,152.2,151.94,152.16,19123.0,116.5956,116.7413,116.5419,116.7106,19123.0
2018-01-18 10:40:00,152.09,152.28,152.03,152.28,10062.0,116.657,116.8027,116.6109,116.8027,10062.0
2018-01-18 10:50:00,152.27,152.5,152.16,152.31,20430.0,116.795,116.9714,116.7106,116.8257,20430.0
2018-01-18 11:00:00,152.21,152.44,152.21,152.39,10280.0,116.749,116.9254,116.749,116.8871,10280.0
2018-01-18 11:10:00,152.42,152.53,152.25,152.34,12285.0,116.9101,116.9944,116.7797,116.8487,12285.0
2018-01-18 11:20:00,152.38,152.38,151.91,151.98,12943.0,116.8794,116.8794,116.5189,116.5726,12943.0
2018-01-18 11:30:00,152.0,152.11,151.86,152.06,9906.0,116.5879,116.6723,116.4805,116.6339,9906.0
2018-01-18 11:40:00,152.11,152.11,151.82,151.82,10985.0,116.6723,116.6723,116.4499,116.4499,10985.0
2018-01-18 11:50:00,151.82,151.9,151.75,151.84,10329.0,116.4499,116.5112,116.3962,116.4652,10329.0
2018-01-18 12:00:00,151.85,151.92,151.77,151.83,11106.0,116.4729,116.5266,116.4115,116.4575,11106.0
2018-01-18 12:10:00,151.83,152.05,151.82,152.05,13123.0,116.4575,116.6263,116.4499,116.6263,13123.0
2018-01-18 12:20:00,152.02,152.08,151.82,151.94,23034.0,116.6033,116.6493,116.4499,116.5419,23034.0
2018-01-18 12:30:00,151.94,152.1,151.87,152.0,19718.0,116.5419,116.6646,116.4882,116.5879,19718.0
2018-01-18 12:40:00,152.0,152.17,151.97,152.16,20821.0,116.5879,116.7183,116.5649,116.7106,20821.0
2018-01-18 12:50:00,152.15,152.25,152.1,152.25,11038.0,116.703,116.7797,116.6646,116.7797,11038.0
2018-01-18 13:00:00,152.25,152.48,152.23,152.43,8282.0,116.7797,116.9561,116.7643,116.9177,8282.0
2018-01-18 13:10:00,152.47,152.57,152.36,152.37,11972.0,116.9484,117.0251,116.8641,116.8717,11972.0
2018-01-18 13:20:00,152.42,152.44,152.24,152.25,10871.0,116.9101,116.9254,116.772,116.7797,10871.0
2018-01-18 13:30:00,152.31,152.41,152.3,152.38,6401.0,116.8257,116.9024,116.818,116.8794,6401.0
2018-01-18 13:40:00,152.36,152.45,152.16,152.3,9639.0,116.8641,116.9331,116.7106,116.818,9639.0
2018-01-18 13:50:00,152.33,152.33,152.07,152.27,11332.0,116.841,116.841,116.6416,116.795,11332.0
2018-01-18 14:00:00,152.25,152.43,152.23,152.33,10859.0,116.7797,116.9177,116.7643,116.841,10859.0
2018-01-18 14:10:00,152.36,152.5,152.21,152.25,16648.0,116.8641,116.9714,116.749,116.7797,16648.0
2018-01-18 14:20:00,152.29,152.45,152.29,152.38,9619.0,116.8104,116.9331,116.8104,116.8794,9619.0
2018-01-18 14:30:00,152.44,152.48,152.25,152.33,16181.0,116.9254,116.9561,116.7797,116.841,16181.0
2018-01-18 14:40:00,152.26,152.34,152.06,152.16,13188.0,116.7874,116.8487,116.6339,116.7106,13188.0
2018-01-18 14:50:00,152.19,152.33,152.17,152.19,8008.0,116.7337,116.841,116.7183,116.7337,8008.0
2018-01-18 15:00:00,152.19,152.28,152.15,152.28,16250.0,116.7337,116.8027,116.703,116.8027,16250.0
2018-01-18 15:10:00,152.25,152.43,152.22,152.43,16470.0,116.7797,116.9177,116.7567,116.9177,16470.0
2018-01-18 15:20:00,152.46,152.46,152.35,152.36,15042.0,116.9408,116.9408,116.8564,116.8641,15042.0
2018-01-18 15:30:00,152.38,152.38,152.1,152.22,27102.0,116.8794,116.8794,116.6646,116.7567,27102.0
2018-01-18 15:40:00,152.19,152.24,152.11,152.15,30682.0,116.7337,116.772,116.6723,116.703,30682.0
2018-01-18 15:50:00,152.15,152.3,152.08,152.22,76611.0,116.703,116.818,116.6493,116.7567,76611.0
2018-01-19 09:30:00,153.01,153.38,152.5,153.26,175165.0,117.3626,117.6464,116.9714,117.5544,175165.0
2018-01-19 09:40:00,153.39,153.89,153.27,153.86,19613.0,117.6541,118.0376,117.562,118.0146,19613.0
2018-01-19 09:50:00,153.87,154.01,153.59,153.75,18168.0,118.0223,118.1296,117.8075,117.9302,18168.0
2018-01-19 10:00:00,153.74,153.78,153.15,153.22,18181.0,117.9225,117.9532,117.47,117.5237,18181.0
2018-01-19 10:10:00,153.31,153.37,152.98,153.02,12771.0,117.5927,117.6387,117.3396,117.3703,12771.0
2018-01-19 10:20:00,153.07,153.56,153.07,153.55,7750.0,117.4086,117.7845,117.4086,117.7768,7750.0
2018-01-19 10:30:00,153.5,153.5,153.2,153.25,7802.0,117.7385,117.7385,117.5084,117.5467,7802.0
2018-01-19 10:40:00,153.2,153.42,153.0,153.0,10789.0,117.5084,117.6771,117.3549,117.3549,10789.0
2018-01-19 10:50:00,153.06,153.29,152.99,153.25,7624.0,117.401,117.5774,117.3473,117.5467,7624.0
2018-01-19 11:00:00,153.25,153.25,152.97,153.12,9140.0,117.5467,117.5467,117.3319,117.447,9140.0
2018-01-19 11:10:00,153.09,153.15,152.96,153.09,8409.0,117.424,117.47,117.3243,117.424,8409.0
2018-01-19 11:20:00,153.14,153.2,152.94,153.15,15774.0,117.4623,117.5084,117.3089,117.47,15774.0
2018-01-19 11:30:00,153.12,153.31,153.05,153.06,6457.0,117.447,117.5927,117.3933,117.401,6457.0
2018-01-19 11:40:00,153.07,153.1,152.74,152.74,9443.0,117.4086,117.4317,117.1555,117.1555,9443.0
2018-01-19 11:50:00,152.75,153.01,152.7,152.89,7629.0,117.1632,117.3626,117.1248,117.2706,7629.0
2018-01-19 12:00:00,152.84,153.01,152.82,152.92,5285.0,117.2322,117.3626,117.2169,117.2936,5285.0
2018-01-19 12:10:00,152.91,153.01,152.78,153.01,6102.0,117.2859,117.3626,117.1862,117.3626,6102.0
2018-01-19 12:20:00,153.0,153.32,152.99,153.21,7500.0,117.3549,117.6004,117.3473,117.516,7500.0
2018-01-19 12:30:00,153.22,153.23,153.06,153.17,13461.0,117.5237,117.5314,117.401,117.4853,13461.0
2018-01-19 12:40:00,153.19,153.35,153.1,153.35,10607.0,117.5007,117.6234,117.4317,117.6234,10607.0
2018-01-19 12:50:00,153.33,153.37,153.22,153.35,8475.0,117.6081,117.6387,117.5237,117.6234,8475.0
2018-01-19 13:00:00,153.37,153.51,153.37,153.43,10762.0,117.6387,117.7461,117.6387,117.6848,10762.0
2018-01-19 13:10:00,153.45,153.71,153.45,153.71,12590.0,117.7001,117.8995,117.7001,117.8995,12590.0
2018-01-19 13:20:00,153.72,153.98,153.72,153.96,19054.0,117.9072,118.1066,117.9072,118.0913,19054.0
2018-01-19 13:30:00,153.91,154.02,153.82,154.02,19204.0,118.0529,118.1373,117.9839,118.1373,19204.0
2018-01-19 13:40:00,154.02,154.3,153.93,153.93,35273.0,118.1373,118.3521,118.0683,118.0683,35273.0
2018-01-19 13:50:00,153.88,154.07,153.84,153.99,10836.0,118.0299,118.1757,117.9993,118.1143,10836.0
2018-01-19 14:00:00,153.98,154.06,153.88,154.04,9995.0,118.1066,118.168,118.0299,118.1527,9995.0
2018-01-19 14:10:00,154.02,154.21,154.01,154.21,10302.0,118.1373,118.2831,118.1296,118.2831,10302.0
2018-01-19 14:20:00,154.19,154.26,153.94,154.0,33340.0,118.2677,118.3214,118.076,118.122,33340.0
2018-01-19 14:30:00,154.05,154.29,154.04,154.11,12174.0,118.1603,118.3444,118.1527,118.2063,12174.0
2018-01-19 14:40:00,154.11,154.2,154.0,154.06,17291.0,118.2063,118.2754,118.122,118.168,17291.0
2018-01-19 14:50:00,154.06,154.14,153.99,154.03,16804.0,118.168,118.2294,118.1143,118.145,16804.0
2018-01-19 15:00:00,154.04,154.12,153.95,153.98,38397.0,118.1527,118.214,118.0836,118.1066,38397.0
2018-01-19 15:10:00,154.0,154.1,153.9,154.03,16920.0,118.122,118.1987,118.0453,118.145,16920.0
2018-01-19 15:20:00,154.02,154.1,153.99,154.1,19346.0,118.1373,118.1987,118.1143,118.1987,19346.0
2018-01-19 15:30:00,154.11,154.17,153.93,154.08,27891.0,118.2063,118.2524,118.0683,118.1833,27891.0
2018-01-19 15:40:00,154.1,154.17,154.03,154.05,42380.0,118.1987,118.2524,118.145,118.1603,42380.0
2018-01-19 15:50:00,154.09,154.44,154.09,154.26,114175.0,118.191,118.4595,118.191,118.3214,114175.0
2018-01-22 09:30:00,154.06,154.47,153.97,154.01,18312.0,118.168,118.4825,118.099,118.1296,18312.0
2018-01-22 09:40:00,153.9,154.1,153.71,153.84,4927.0,118.0453,118.1987,117.8995,117.9993,4927.0
2018-01-22 09:50:00,153.98,154.42,153.79,154.42,9362.0,118.1066,118.4441,117.9609,118.4441,9362.0
2018-01-22 10:00:00,154.35,154.46,154.13,154.22,5498.0,118.3904,118.4748,118.2217,118.2907,5498.0
2018-01-22 10:10:00,154.31,154.79,154.31,154.63,15215.0,118.3598,118.7279,118.3598,118.6052,15215.0
2018-01-22 10:20:00,154.72,154.75,154.49,154.64,20743.0,118.6742,118.6972,118.4978,118.6129,20743.0
2018-01-22 10:30:00,154.6,154.74,154.55,154.65,11638.0,118.5822,118.6896,118.5438,118.6205,11638.0
2018-01-22 10:40:00,154.58,154.68,154.42,154.54,7235.0,118.5669,118.6436,118.4441,118.5362,7235.0
2018-01-22 10:50:00,154.5,154.59,154.41,154.49,12465.0,118.5055,118.5745,118.4365,118.4978,12465.0
2018-01-22 11:00:00,154.52,154.75,154.5,154.6,18181.0,118.5208,118.6972,118.5055,118.5822,18181.0
2018-01-22 11:10:00,154.56,154.56,154.34,154.39,12788.0,118.5515,118.5515,118.3828,118.4211,12788.0
2018-01-22 11:20:00,154.39,154.42,154.12,154.12,10567.0,118.4211,118.4441,118.214,118.214,10567.0
2018-01-22 11:30:00,154.14,154.43,154.03,154.43,11699.0,118.2294,118.4518,118.145,118.4518,11699.0
2018-01-22 11:40:00,154.37,154.44,154.26,154.38,10873.0,118.4058,118.4595,118.3214,118.4134,10873.0
2018-01-22 11:50:00,154.36,154.51,154.33,154.51,9651.0,118.3981,118.5132,118.3751,118.5132,9651.0
2018-01-22 12:00:00,154.5,154.7,154.49,154.64,16014.0,118.5055,118.6589,118.4978,118.6129,16014.0
2018-01-22 12:10:00,154.54,154.8,154.53,154.76,7579.0,118.5362,118.7356,118.5285,118.7049,7579.0
2018-01-22 12:20:00,154.76,154.9,154.62,154.65,8355.0,118.7049,118.8123,118.5975,118.6205,8355.0
2018-01-22 12:30:00,154.67,154.72,154.63,154.63,4481.0,118.6359,118.6742,118.6052,118.6052,4481.0
2018-01-22 12:40:00,154.64,154.81,154.61,154.79,8264.0,118.6129,118.7433,118.5899,118.7279,8264.0
2018-01-22 12:50:00,154.79,155.16,154.79,154.88,18284.0,118.7279,119.0117,118.7279,118.797,18284.0
2018-01-22 13:00:00,154.89,154.9,154.75,154.76,4500.0,118.8046,118.8123,118.6972,118.7049,4500.0
2018-01-22 13:10:00,154.75,154.98,154.75,154.87,7012.0,118.6972,118.8737,118.6972,118.7893,7012.0
2018-01-22 13:20:00,154.84,154.86,154.81,154.82,3950.0,118.7663,118.7816,118.7433,118.7509,3950.0
2018-01-22 13:30:00,154.82,154.89,154.74,154.87,10425.0,118.7509,118.8046,118.6896,118.7893,10425.0
2018-01-22 13:40:00,154.87,154.98,154.73,154.75,11416.0,118.7893,118.8737,118.6819,118.6972,11416.0
2018-01-22 13:50:00,154.76,154.88,154.73,154.88,9895.0,118.7049,118.797,118.6819,118.797,9895.0
2018-01-22 14:00:00,154.87,154.92,154.78,154.84,16107.0,118.7893,118.8276,118.7203,118.7663,16107.0
2018-01-22 14:10:00,154.82,154.87,154.79,154.83,15554.0,118.7509,118.7893,118.7279,118.7586,15554.0
2018-01-22 14:20:00,154.82,154.87,154.65,154.67,18074.0,118.7509,118.7893,118.6205,118.6359,18074.0
2018-01-22 14:30:00,154.67,154.8,154.66,154.79,8918.0,118.6359,118.7356,118.6282,118.7279,8918.0
2018-01-22 14:40:00,154.79,154.95,154.78,154.95,11622.0,118.7279,118.8506,118.7203,118.8506,11622.0
2018-01-22 14:50:00,154.92,154.92,154.74,154.8,13372.0,118.8276,118.8276,118.6896,118.7356,13372.0
2018-01-22 15:00:00,154.8,154.92,154.8,154.92,8184.0,118.7356,118.8276,118.7356,118.8276,8184.0
2018-01-22 15:10:00,154.93,155.0,154.9,154.93,15032.0,118.8353,118.889,118.8123,118.8353,15032.0
2018-01-22 15:20:00,154.92,155.06,154.91,154.99,14095.0,118.8276,118.935,118.82,118.8813,14095.0
2018-01-22 15:30:00,155.0,155.06,154.88,155.06,27806.0,118.889,118.935,118.797,118.935,27806.0
2018-01-22 15:40:00,155.07,155.33,155.04,155.3,24389.0,118.9427,119.1421,118.9197,119.1191,24389.0
2018-01-22 15:50:00,155.3,155.45,155.17,155.45,73042.0,119.1191,119.2342,119.0194,119.2342,73042.0
2018-01-23 09:30:00,155.7,156.02,155.45,155.63,28863.0,119.4259,119.6714,119.2342,119.3722,28863.0
2018-01-23 09:40:00,155.61,155.62,155.34,155.42,8169.0,119.3569,119.3646,119.1498,119.2112,8169.0
2018-01-23 09:50:00,155.4,155.42,154.48,154.64,13734.0,119.1958,119.2112,118.4901,118.6129,13734.0
2018-01-23 10:00:00,154.71,154.91,154.45,154.48,6459.0,118.6666,118.82,118.4671,118.4901,6459.0
2018-01-23 10:10:00,154.55,154.9,154.52,154.79,12783.0,118.5438,118.8123,118.5208,118.7279,12783.0
2018-01-23 10:20:00,154.69,154.78,154.48,154.62,7581.0,118.6512,118.7203,118.4901,118.5975,7581.0
2018-01-23 10:30:00,154.58,154.85,154.52,154.8,8709.0,118.5669,118.7739,118.5208,118.7356,8709.0
2018-01-23 10:40:00,154.81,154.83,154.67,154.78,9039.0,118.7433,118.7586,118.6359,118.7203,9039.0
2018-01-23 10:50:00,154.79,155.14,154.71,155.0,6873.0,118.7279,118.9964,118.6666,118.889,6873.0
2018-01-23 11:00:00,154.95,155.0,154.68,154.72,8718.0,118.8506,118.889,118.6436,118.6742,8718.0
2018-01-23 11:10:00,154.82,155.04,154.75,154.91,10406.0,118.7509,118.9197,118.6972,118.82,10406.0
2018-01-23 11:20:00,154.82,155.0,154.77,154.95,19295.0,118.7509,118.889,118.7126,118.8506,19295.0
2018-01-23 11:30:00,154.88,154.94,154.82,154.84,4119.0,118.797,118.843,118.7509,118.7663,4119.0
2018-01-23 11:40:00,154.88,154.92,154.78,154.81,7876.0,118.797,118.8276,118.7203,118.7433,7876.0
2018-01-23 11:50:00,154.76,154.81,154.53,154.53,12109.0,118.7049,118.7433,118.5285,118.5285,12109.0
2018-01-23 12:00:00,154.56,154.72,154.5,154.5,7751.0,118.5515,118.6742,118.5055,118.5055,7751.0
2018-01-23 12:10:00,154.47,154.6,154.43,154.43,6328.0,118.4825,118.5822,118.4518,118.4518,6328.0
2018-01-23 12:20:00,154.46,154.76,154.4,154.48,21570.0,118.4748,118.7049,118.4288,118.4901,21570.0
2018-01-23 12:30:00,154.46,154.51,154.3,154.34,11871.0,118.4748,118.5132,118.3521,118.3828,11871.0
2018-01-23 12:40:00,154.29,154.3,154.14,154.14,7202.0,118.3444,118.3521,118.2294,118.2294,7202.0
2018-01-23 12:50:00,154.15,154.25,154.04,154.25,14120.0,118.237,118.3137,118.1527,118.3137,14120.0
2018-01-23 13:00:00,154.21,154.22,154.06,154.12,6174.0,118.2831,118.2907,118.168,118.214,6174.0
2018-01-23 13:10:00,154.1,154.2,154.08,154.16,7769.0,118.1987,118.2754,118.1833,118.2447,7769.0
2018-01-23 13:20:00,154.12,154.2,154.07,154.2,8583.0,118.214,118.2754,118.1757,118.2754,8583.0
2018-01-23 13:30:00,154.23,154.29,154.1,154.11,11106.0,118.2984,118.3444,118.1987,118.2063,11106.0
2018-01-23 13:40:00,154.12,154.2,154.08,154.14,9359.0,118.214,118.2754,118.1833,118.2294,9359.0
2018-01-23 13:50:00,154.08,154.15,154.08,154.09,8862.0,118.1833,118.237,118.1833,118.191,8862.0
2018-01-23 14:00:00,154.08,154.1,153.89,153.89,8344.0,118.1833,118.1987,118.0376,118.0376,8344.0
2018-01-23 14:10:00,153.89,153.99,153.86,153.89,11363.0,118.0376,118.1143,118.0146,118.0376,11363.0
2018-01-23 14:20:00,153.9,153.99,153.83,153.96,11450.0,118.0453,118.1143,117.9916,118.0913,11450.0
2018-01-23 14:30:00,153.92,154.07,153.91,154.04,8877.0,118.0606,118.1757,118.0529,118.1527,8877.0
2018-01-23 14:40:00,154.05,154.11,153.93,153.94,9738.0,118.1603,118.2063,118.0683,118.076,9738.0
2018-01-23 14:50:00,153.97,154.13,153.95,154.09,12568.0,118.099,118.2217,118.0836,118.191,12568.0
2018-01-23 15:00:00,154.1,154.1,153.96,153.99,9470.0,118.1987,118.1987,118.0913,118.1143,9470.0
2018-01-23 15:10:00,154.0,154.13,153.84,154.1,16860.0,118.122,118.2217,117.9993,118.1987,16860.0
2018-01-23 15:20:00,154.1,154.18,154.06,154.14,15327.0,118.1987,118.26,118.168,118.2294,15327.0
2018-01-23 15:30:00,154.17,154.31,154.12,154.12,27766.0,118.2524,118.3598,118.214,118.214,27766.0
2018-01-23 15:40:00,154.14,154.33,154.03,154.33,36569.0,118.2294,118.3751,118.145,118.3751,36569.0
2018-01-23 15:50:00,154.33,154.36,154.18,154.21,72809.0,118.3751,118.3981,118.26,118.2831,72809.0
2018-01-24 09:30:00,154.3,154.79,154.14,154.25,31440.0,118.3521,118.7279,118.2294,118.3137,31440.0
2018-01-24 09:40:00,154.29,154.72,154.04,154.65,11356.0,118.3444,118.6742,118.1527,118.6205,11356.0
2018-01-24 09:50:00,154.69,154.9,154.61,154.87,9017.0,118.6512,118.8123,118.5899,118.7893,9017.0
2018-01-24 10:00:00,154.87,155.86,154.87,155.73,35204.0,118.7893,119.5486,118.7893,119.4489,35204.0
2018-01-24 10:10:00,155.7,155.7,154.89,154.9,60379.0,119.4259,119.4259,118.8046,118.8123,60379.0
2018-01-24 10:20:00,154.9,155.13,154.88,155.11,15443.0,118.8123,118.9887,118.797,118.9734,15443.0
2018-01-24 10:30:00,155.16,155.66,155.16,155.41,17880.0,119.0117,119.3952,119.0117,119.2035,17880.0
2018-01-24 10:40:00,155.42,155.63,155.42,155.51,11538.0,119.2112,119.3722,119.2112,119.2802,11538.0
2018-01-24 10:50:00,155.51,155.68,155.37,155.56,13083.0,119.2802,119.4106,119.1728,119.3185,13083.0
2018-01-24 11:00:00,155.61,155.7,155.46,155.53,18252.0,119.3569,119.4259,119.2418,119.2955,18252.0
2018-01-24 11:10:00,155.56,155.57,155.15,155.48,19891.0,119.3185,119.3262,119.0041,119.2572,19891.0
2018-01-24 11:20:00,155.45,155.52,155.42,155.52,9569.0,119.2342,119.2879,119.2112,119.2879,9569.0
2018-01-24 11:30:00,155.55,155.55,155.21,155.33,23965.0,119.3109,119.3109,119.0501,119.1421,23965.0
2018-01-24 11:40:00,155.3,155.32,154.91,154.94,9482.0,119.1191,119.1344,118.82,118.843,9482.0
2018-01-24 11:50:00,154.93,155.05,154.84,154.89,10664.0,118.8353,118.9274,118.7663,118.8046,10664.0
2018-01-24 12:00:00,154.8,154.8,154.55,154.55,12042.0,118.7356,118.7356,118.5438,118.5438,12042.0
2018-01-24 12:10:00,154.53,154.61,154.28,154.33,14465.0,118.5285,118.5899,118.3367,118.3751,14465.0
2018-01-24 12:20:00,154.34,154.35,153.94,154.0,11818.0,118.3828,118.3904,118.076,118.122,11818.0
2018-01-24 12:30:00,154.05,154.05,153.85,153.87,5839.0,118.1603,118.1603,118.0069,118.0223,5839.0
2018-01-24 12:40:00,153.82,153.89,153.7,153.83,7124.0,117.9839,118.0376,117.8919,117.9916,7124.0
2018-01-24 12:50:00,153.88,153.89,153.39,153.64,13016.0,118.0299,118.0376,117.6541,117.8458,13016.0
2018-01-24 13:00:00,153.68,153.68,153.3,153.31,8505.0,117.8765,117.8765,117.5851,117.5927,8505.0
2018-01-24 13:10:00,153.28,153.39,153.17,153.3,9687.0,117.5697,117.6541,117.4853,117.5851,9687.0
2018-01-24 13:20:00,153.26,153.78,153.24,153.73,5230.0,117.5544,117.9532,117.539,117.9149,5230.0
2018-01-24 13:30:00,153.89,154.04,153.67,154.0,12862.0,118.0376,118.1527,117.8689,118.122,12862.0
2018-01-24 13:40:00,154.07,154.19,153.97,154.02,7313.0,118.1757,118.2677,118.099,118.1373,7313.0
2018-01-24 13:50:00,154.06,154.36,153.84,154.36,10948.0,118.168,118.3981,117.9993,118.3981,10948.0
2018-01-24 14:00:00,154.37,154.57,154.22,154.51,13907.0,118.4058,118.5592,118.2907,118.5132,13907.0
2018-01-24 14:10:00,154.51,154.74,154.32,154.74,17073.0,118.5132,118.6896,118.3674,118.6896,17073.0
2018-01-24 14:20:00,154.71,154.88,154.66,154.75,13355.0,118.6666,118.797,118.6282,118.6972,13355.0
2018-01-24 14:30:00,154.74,154.74,154.41,154.66,9599.0,118.6896,118.6896,118.4365,118.6282,9599.0
2018-01-24 14:40:00,154.67,154.87,154.66,154.79,17917.0,118.6359,118.7893,118.6282,118.7279,17917.0
2018-01-24 14:50:00,154.81,154.85,154.69,154.81,11424.0,118.7433,118.7739,118.6512,118.7433,11424.0
2018-01-24 15:00:00,154.85,154.86,154.72,154.8,15080.0,118.7739,118.7816,118.6742,118.7356,15080.0
2018-01-24 15:10:00,154.79,154.9,154.72,154.86,11887.0,118.7279,118.8123,118.6742,118.7816,11887.0
2018-01-24 15:20:00,154.87,155.14,154.86,155.14,10943.0,118.7893,118.9964,118.7816,118.9964,10943.0
2018-01-24 15:30:00,155.1,155.1,154.88,155.02,18663.0,118.9657,118.9657,118.797,118.9043,18663.0
2018-01-24 15:40:00,155.0,155.4,154.99,155.3,21995.0,118.889,119.1958,118.8813,119.1191,21995.0
2018-01-24 15:50:00,155.26,155.26,154.95,155.0,38863.0,119.0884,119.0884,118.8506,118.889,38863.0
2018-01-25 09:30:00,154.99,155.19,153.57,153.67,50417.0,118.8813,119.0347,117.7922,117.8689,50417.0
2018-01-25 09:40:00,153.75,154.46,153.7,154.42,26668.0,117.9302,118.4748,117.8919,118.4441,26668.0
2018-01-25 09:50:00,154.5,154.5,153.71,153.94,44695.0,118.5055,118.5055,117.8995,118.076,44695.0
2018-01-25 10:00:00,153.88,154.35,153.88,154.02,17412.0,118.0299,118.3904,118.0299,118.1373,17412.0
2018-01-25 10:10:00,153.99,154.03,153.77,153.81,16860.0,118.1143,118.145,117.9456,117.9762,16860.0
2018-01-25 10:20:00,153.82,154.07,153.67,153.73,24649.0,117.9839,118.1757,117.8689,117.9149,24649.0
2018-01-25 10:30:00,153.7,153.85,153.61,153.66,19123.0,117.8919,118.0069,117.8228,117.8612,19123.0
2018-01-25 10:40:00,153.6,153.63,153.27,153.53,54973.0,117.8152,117.8382,117.562,117.7615,54973.0
2018-01-25 10:50:00,153.58,153.96,153.56,153.85,12527.0,117.7998,118.0913,117.7845,118.0069,12527.0
2018-01-25 11:00:00,153.85,154.35,153.73,154.19,14142.0,118.0069,118.3904,117.9149,118.2677,14142.0
2018-01-25 11:10:00,154.17,154.39,154.15,154.21,14264.0,118.2524,118.4211,118.237,118.2831,14264.0
2018-01-25 11:20:00,154.21,154.29,154.09,154.14,12849.0,118.2831,118.3444,118.191,118.2294,12849.0
2018-01-25 11:30:00,154.19,154.48,154.18,154.29,6656.0,118.2677,118.4901,118.26,118.3444,6656.0
2018-01-25 11:40:00,154.31,154.45,154.24,154.32,14927.0,118.3598,118.4671,118.3061,118.3674,14927.0
2018-01-25 11:50:00,154.38,154.38,154.11,154.25,6124.0,118.4134,118.4134,118.2063,118.3137,6124.0
2018-01-25 12:00:00,154.27,154.36,154.14,154.27,8481.0,118.3291,118.3981,118.2294,118.3291,8481.0
2018-01-25 12:10:00,154.29,154.5,154.24,154.5,7752.0,118.3444,118.5055,118.3061,118.5055,7752.0
2018-01-25 12:20:00,154.52,154.56,154.4,154.48,9529.0,118.5208,118.5515,118.4288,118.4901,9529.0
2018-01-25 12:30:00,154.54,154.59,154.48,154.55,6331.0,118.5362,118.5745,118.4901,118.5438,6331.0
2018-01-25 12:40:00,154.48,154.66,154.41,154.58,9758.0,118.4901,118.6282,118.4365,118.5669,9758.0
2018-01-25 12:50:00,154.58,154.63,154.28,154.31,15438.0,118.5669,118.6052,118.3367,118.3598,15438.0
2018-01-25 13:00:00,154.35,154.47,154.29,154.41,4488.0,118.3904,118.4825,118.3444,118.4365,4488.0
2018-01-25 13:10:00,154.43,154.59,154.38,154.39,11896.0,118.4518,118.5745,118.4134,118.4211,11896.0
2018-01-25 13:20:00,154.35,154.38,154.08,154.12,4650.0,118.3904,118.4134,118.1833,118.214,4650.0
2018-01-25 13:30:00,154.05,154.19,154.05,154.18,17996.0,118.1603,118.2677,118.1603,118.26,17996.0
2018-01-25 13:40:00,154.2,154.27,154.13,154.27,8750.0,118.2754,118.3291,118.2217,118.3291,8750.0
2018-01-25 13:50:00,154.23,154.37,154.22,154.31,7790.0,118.2984,118.4058,118.2907,118.3598,7790.0
2018-01-25 14:00:00,154.34,154.48,154.34,154.47,7604.0,118.3828,118.4901,118.3828,118.4825,7604.0
2018-01-25 14:10:00,154.46,154.46,154.04,154.16,13164.0,118.4748,118.4748,118.1527,118.2447,13164.0
2018-01-25 14:20:00,154.19,154.23,154.06,154.18,11921.0,118.2677,118.2984,118.168,118.26,11921.0
2018-01-25 14:30:00,154.23,154.4,154.08,154.14,11395.0,118.2984,118.4288,118.1833,118.2294,11395.0
2018-01-25 14:40:00,154.12,154.28,154.07,154.21,11341.0,118.214,118.3367,118.1757,118.2831,11341.0
2018-01-25 14:50:00,154.19,154.2,153.82,153.82,15983.0,118.2677,118.2754,117.9839,117.9839,15983.0
2018-01-25 15:00:00,153.87,153.94,153.72,153.79,17642.0,118.0223,118.076,117.9072,117.9609,17642.0
2018-01-25 15:10:00,153.78,153.84,153.66,153.79,15310.0,117.9532,117.9993,117.8612,117.9609,15310.0
2018-01-25 15:20:00,153.75,154.14,153.75,154.12,17877.0,117.9302,118.2294,117.9302,118.214,17877.0
2018-01-25 15:30:00,154.16,154.17,153.88,153.94,42562.0,118.2447,118.2524,118.0299,118.076,42562.0
2018-01-25 15:40:00,153.94,154.26,153.93,154.21,37475.0,118.076,118.3214,118.0683,118.2831,37475.0
2018-01-25 15:50:00,154.2,154.25,154.02,154.17,63577.0,118.2754,118.3137,118.1373,118.2524,63577.0
2018-01-26 09:30:00,154.56,154.71,153.88,153.95,21032.0,118.5515,118.6666,118.0299,118.0836,21032.0
2018-01-26 09:40:00,153.71,154.16,153.71,154.1,9597.0,117.8995,118.2447,117.8995,118.1987,9597.0
2018-01-26 09:50:00,154.12,154.44,154.02,154.3,7710.0,118.214,118.4595,118.1373,118.3521,7710.0
2018-01-26 10:00:00,154.35,154.55,154.31,154.49,11283.0,118.3904,118.5438,118.3598,118.4978,11283.0
2018-01-26 10:10:00,154.48,154.62,154.38,154.39,12513.0,118.4901,118.5975,118.4134,118.4211,12513.0
2018-01-26 10:20:00,154.4,154.45,153.95,153.97,17218.0,118.4288,118.4671,118.0836,118.099,17218.0
2018-01-26 10:30:00,153.97,154.84,153.97,154.67,38177.0,118.099,118.7663,118.099,118.6359,38177.0
2018-01-26 10:40:00,154.73,154.86,154.59,154.62,4921.0,118.6819,118.7816,118.5745,118.5975,4921.0
2018-01-26 10:50:00,154.65,154.89,154.56,154.65,6614.0,118.6205,118.8046,118.5515,118.6205,6614.0
2018-01-26 11:00:00,154.67,154.72,154.59,154.65,6356.0,118.6359,118.6742,118.5745,118.6205,6356.0
2018-01-26 11:10:00,154.66,154.69,154.54,154.68,6073.0,118.6282,118.6512,118.5362,118.6436,6073.0
2018-01-26 11:20:00,154.63,154.7,154.31,154.33,16942.0,118.6052,118.6589,118.3598,118.3751,16942.0
2018-01-26 11:30:00,154.36,154.68,154.36,154.68,38913.0,118.3981,118.6436,118.3981,118.6436,38913.0
2018-01-26 11:40:00,154.67,154.81,154.63,154.72,6505.0,118.6359,118.7433,118.6052,118.6742,6505.0
2018-01-26 11:50:00,154.75,154.8,154.63,154.76,9405.0,118.6972,118.7356,118.6052,118.7049,9405.0
2018-01-26 12:00:00,154.81,154.81,154.66,154.81,6500.0,118.7433,118.7433,118.6282,118.7433,6500.0
2018-01-26 12:10:00,154.83,154.83,154.65,154.71,3466.0,118.7586,118.7586,118.6205,118.6666,3466.0
2018-01-26 12:20:00,154.72,154.8,154.62,154.68,8327.0,118.6742,118.7356,118.5975,118.6436,8327.0
2018-01-26 12:30:00,154.67,154.7,154.61,154.69,20077.0,118.6359,118.6589,118.5899,118.6512,20077.0
2018-01-26 12:40:00,154.69,154.71,154.63,154.67,12646.0,118.6512,118.6666,118.6052,118.6359,12646.0
2018-01-26 12:50:00,154.67,154.73,154.57,154.6,5641.0,118.6359,118.6819,118.5592,118.5822,5641.0
2018-01-26 13:00:00,154.64,154.65,154.57,154.63,9206.0,118.6129,118.6205,118.5592,118.6052,9206.0
2018-01-26 13:10:00,154.63,154.64,154.54,154.58,5927.0,118.6052,118.6129,118.5362,118.5669,5927.0
2018-01-26 13:20:00,154.53,154.69,154.53,154.6,5923.0,118.5285,118.6512,118.5285,118.5822,5923.0
2018-01-26 13:30:00,154.6,154.7,154.59,154.64,42063.0,118.5822,118.6589,118.5745,118.6129,42063.0
2018-01-26 13:40:00,154.66,154.87,154.66,154.83,14635.0,118.6282,118.7893,118.6282,118.7586,14635.0
2018-01-26 13:50:00,154.85,155.15,154.85,155.15,16349.0,118.7739,119.0041,118.7739,119.0041,16349.0
2018-01-26 14:00:00,155.2,155.35,155.08,155.13,55401.0,119.0424,119.1575,118.9504,118.9887,55401.0
2018-01-26 14:10:00,155.08,155.22,155.02,155.13,8874.0,118.9504,119.0577,118.9043,118.9887,8874.0
2018-01-26 14:20:00,155.13,155.22,154.93,154.93,9758.0,118.9887,119.0577,118.8353,118.8353,9758.0
2018-01-26 14:30:00,154.94,154.94,154.76,154.8,33189.0,118.843,118.843,118.7049,118.7356,33189.0
2018-01-26 14:40:00,154.83,154.94,154.83,154.91,8707.0,118.7586,118.843,118.7586,118.82,8707.0
2018-01-26 14:50:00,154.77,154.83,154.7,154.73,9088.0,118.7126,118.7586,118.6589,118.6819,9088.0
2018-01-26 15:00:00,154.76,154.89,154.76,154.84,23569.0,118.7049,118.8046,118.7049,118.7663,23569.0
2018-01-26 15:10:00,154.89,154.96,154.85,154.96,13295.0,118.8046,118.8583,118.7739,118.8583,13295.0
2018-01-26 15:20:00,154.96,155.07,154.92,154.96,11971.0,118.8583,118.9427,118.8276,118.8583,11971.0
2018-01-26 15:30:00,154.92,155.31,154.9,155.27,18138.0,118.8276,119.1268,118.8123,119.0961,18138.0
2018-01-26 15:40:00,155.25,155.27,155.09,155.2,39348.0,119.0808,119.0961,118.958,119.0424,39348.0
2018-01-26 15:50:00,155.21,155.54,155.13,155.15,119708.0,119.0501,119.3032,118.9887,119.0041,119708.0
2018-01-29 09:30:00,155.28,156.49,155.21,155.93,44180.0,119.1038,120.0319,119.0501,119.6023,44180.0
2018-01-29 09:40:00,155.94,156.09,155.72,155.72,18554.0,119.61,119.7251,119.4413,119.4413,18554.0
2018-01-29 09:50:00,155.65,155.77,155.47,155.59,12637.0,119.3876,119.4796,119.2495,119.3415,12637.0
2018-01-29 10:00:00,155.63,155.63,155.2,155.52,53063.0,119.3722,119.3722,119.0424,119.2879,53063.0
2018-01-29 10:10:00,155.61,155.7,155.1,155.14,13868.0,119.3569,119.4259,118.9657,118.9964,13868.0
2018-01-29 10:20:00,155.14,155.25,154.6,154.77,30095.0,118.9964,119.0808,118.5822,118.7126,30095.0
2018-01-29 10:30:00,154.78,154.78,154.18,154.26,22706.0,118.7203,118.7203,118.26,118.3214,22706.0
2018-01-29 10:40:00,154.27,154.48,153.98,154.37,16023.0,118.3291,118.4901,118.1066,118.4058,16023.0
2018-01-29 10:50:00,154.42,154.52,153.8,154.07,30155.0,118.4441,118.5208,117.9686,118.1757,30155.0
2018-01-29 11:00:00,154.05,154.15,153.92,154.03,13710.0,118.1603,118.237,118.0606,118.145,13710.0
2018-01-29 11:10:00,154.01,154.37,153.81,154.29,26745.0,118.1296,118.4058,117.9762,118.3444,26745.0
2018-01-29 11:20:00,154.28,154.49,154.1,154.46,15837.0,118.3367,118.4978,118.1987,118.4748,15837.0
2018-01-29 11:30:00,154.45,154.54,154.17,154.3,14426.0,118.4671,118.5362,118.2524,118.3521,14426.0
2018-01-29 11:40:00,154.35,154.67,154.19,154.6,17406.0,118.3904,118.6359,118.2677,118.5822,17406.0
2018-01-29 11:50:00,154.61,154.66,154.32,154.32,9847.0,118.5899,118.6282,118.3674,118.3674,9847.0
2018-01-29 12:00:00,154.31,154.44,154.14,154.39,17614.0,118.3598,118.4595,118.2294,118.4211,17614.0
2018-01-29 12:10:00,154.39,154.44,154.26,154.4,14883.0,118.4211,118.4595,118.3214,118.4288,14883.0
2018-01-29 12:20:00,154.38,154.4,154.06,154.09,19980.0,118.4134,118.4288,118.168,118.191,19980.0
2018-01-29 12:30:00,154.12,154.58,154.03,154.53,14112.0,118.214,118.5669,118.145,118.5285,14112.0
2018-01-29 12:40:00,154.54,154.58,154.26,154.46,12870.0,118.5362,118.5669,118.3214,118.4748,12870.0
2018-01-29 12:50:00,154.48,154.79,154.46,154.76,9394.0,118.4901,118.7279,118.4748,118.7049,9394.0
2018-01-29 13:00:00,154.72,154.78,154.61,154.7,9133.0,118.6742,118.7203,118.5899,118.6589,9133.0
2018-01-29 13:10:00,154.73,154.81,154.63,154.65,5906.0,118.6819,118.7433,118.6052,118.6205,5906.0
2018-01-29 13:20:00,154.62,154.66,154.55,154.55,6319.0,118.5975,118.6282,118.5438,118.5438,6319.0
2018-01-29 13:30:00,154.5,154.64,154.48,154.48,8563.0,118.5055,118.6129,118.4901,118.4901,8563.0
2018-01-29 13:40:00,154.5,154.63,154.38,154.5,17118.0,118.5055,118.6052,118.4134,118.5055,17118.0
2018-01-29 13:50:00,154.49,154.53,154.27,154.32,9771.0,118.4978,118.5285,118.3291,118.3674,9771.0
2018-01-29 14:00:00,154.33,154.67,154.33,154.41,35022.0,118.3751,118.6359,118.3751,118.4365,35022.0
2018-01-29 14:10:00,154.4,154.4,154.18,154.23,11890.0,118.4288,118.4288,118.26,118.2984,11890.0
2018-01-29 14:20:00,154.2,154.34,154.17,154.22,11020.0,118.2754,118.3828,118.2524,118.2907,11020.0
2018-01-29 14:30:00,154.24,154.24,153.91,153.91,11222.0,118.3061,118.3061,118.0529,118.0529,11222.0
2018-01-29 14:40:00,153.99,154.12,153.86,154.02,18767.0,118.1143,118.214,118.0146,118.1373,18767.0
2018-01-29 14:50:00,153.98,154.04,153.81,153.95,11848.0,118.1066,118.1527,117.9762,118.0836,11848.0
2018-01-29 15:00:00,153.99,154.05,153.75,153.84,19846.0,118.1143,118.1603,117.9302,117.9993,19846.0
2018-01-29 15:10:00,153.92,154.2,153.9,154.07,16825.0,118.0606,118.2754,118.0453,118.1757,16825.0
2018-01-29 15:20:00,154.05,154.08,153.77,153.8,16594.0,118.1603,118.1833,117.9456,117.9686,16594.0
2018-01-29 15:30:00,153.76,153.8,153.65,153.7,35637.0,117.9379,117.9686,117.8535,117.8919,35637.0
2018-01-29 15:40:00,153.69,153.72,153.38,153.42,35948.0,117.8842,117.9072,117.6464,117.6771,35948.0
2018-01-29 15:50:00,153.42,153.68,153.4,153.43,68339.0,117.6771,117.8765,117.6618,117.6848,68339.0
2018-01-30 09:30:00,153.0,154.16,152.55,153.69,39870.0,117.3549,118.2447,117.0098,117.8842,39870.0
2018-01-30 09:40:00,153.51,153.66,152.86,153.16,23841.0,117.7461,117.8612,117.2476,117.4777,23841.0
2018-01-30 09:50:00,153.18,153.56,153.02,153.14,46763.0,117.493,117.7845,117.3703,117.4623,46763.0
2018-01-30 10:00:00,153.03,153.17,152.23,152.52,84888.0,117.378,117.4853,116.7643,116.9868,84888.0
2018-01-30 10:10:00,152.53,153.4,152.53,153.36,36957.0,116.9944,117.6618,116.9944,117.6311,36957.0
2018-01-30 10:20:00,153.27,154.14,153.18,153.73,35784.0,117.562,118.2294,117.493,117.9149,35784.0
2018-01-30 10:30:00,153.72,154.52,153.65,154.25,23950.0,117.9072,118.5208,117.8535,118.3137,23950.0
2018-01-30 10:40:00,154.14,154.15,153.37,153.5,17527.0,118.2294,118.237,117.6387,117.7385,17527.0
2018-01-30 10:50:00,153.43,153.93,153.34,153.69,16091.0,117.6848,118.0683,117.6157,117.8842,16091.0
2018-01-30 11:00:00,153.71,153.94,153.4,153.7,12235.0,117.8995,118.076,117.6618,117.8919,12235.0
2018-01-30 11:10:00,153.61,153.79,153.43,153.43,14611.0,117.8228,117.9609,117.6848,117.6848,14611.0
2018-01-30 11:20:00,153.48,153.6,153.36,153.53,11385.0,117.7231,117.8152,117.6311,117.7615,11385.0
2018-01-30 11:30:00,153.5,153.7,153.35,153.52,10212.0,117.7385,117.8919,117.6234,117.7538,10212.0
2018-01-30 11:40:00,153.51,153.77,153.41,153.5,9592.0,117.7461,117.9456,117.6694,117.7385,9592.0
2018-01-30 11:50:00,153.47,153.59,153.08,153.2,9779.0,117.7155,117.8075,117.4163,117.5084,9779.0
2018-01-30 12:00:00,153.22,153.34,153.05,153.1,8780.0,117.5237,117.6157,117.3933,117.4317,8780.0
2018-01-30 12:10:00,153.14,153.37,153.08,153.28,12146.0,117.4623,117.6387,117.4163,117.5697,12146.0
2018-01-30 12:20:00,153.26,153.34,153.06,153.07,13963.0,117.5544,117.6157,117.401,117.4086,13963.0
2018-01-30 12:30:00,153.1,153.44,153.1,153.16,14239.0,117.4317,117.6924,117.4317,117.4777,14239.0
2018-01-30 12:40:00,153.15,153.38,153.13,153.26,67468.0,117.47,117.6464,117.4547,117.5544,67468.0
2018-01-30 12:50:00,153.21,153.61,153.21,153.58,12769.0,117.516,117.8228,117.516,117.7998,12769.0
2018-01-30 13:00:00,153.53,153.59,153.25,153.49,10186.0,117.7615,117.8075,117.5467,117.7308,10186.0
2018-01-30 13:10:00,153.56,153.79,153.56,153.79,11443.0,117.7845,117.9609,117.7845,117.9609,11443.0
2018-01-30 13:20:00,153.83,153.84,153.58,153.72,9628.0,117.9916,117.9993,117.7998,117.9072,9628.0
2018-01-30 13:30:00,153.77,153.92,153.67,153.76,12702.0,117.9456,118.0606,117.8689,117.9379,12702.0
2018-01-30 13:40:00,153.77,153.98,153.77,153.98,11651.0,117.9456,118.1066,117.9456,118.1066,11651.0
2018-01-30 13:50:00,154.01,154.07,153.75,153.88,34904.0,118.1296,118.1757,117.9302,118.0299,34904.0
2018-01-30 14:00:00,153.84,154.11,153.8,154.04,17371.0,117.9993,118.2063,117.9686,118.1527,17371.0
2018-01-30 14:10:00,154.03,154.08,153.81,153.86,16309.0,118.145,118.1833,117.9762,118.0146,16309.0
2018-01-30 14:20:00,153.84,153.93,153.69,153.84,23517.0,117.9993,118.0683,117.8842,117.9993,23517.0
2018-01-30 14:30:00,153.81,153.84,153.54,153.66,13105.0,117.9762,117.9993,117.7691,117.8612,13105.0
2018-01-30 14:40:00,153.66,153.73,153.5,153.66,18024.0,117.8612,117.9149,117.7385,117.8612,18024.0
2018-01-30 14:50:00,153.63,153.64,153.45,153.6,17728.0,117.8382,117.8458,117.7001,117.8152,17728.0
2018-01-30 15:00:00,153.56,153.79,153.46,153.55,24882.0,117.7845,117.9609,117.7078,117.7768,24882.0
2018-01-30 15:10:00,153.55,153.84,153.55,153.8,28074.0,117.7768,117.9993,117.7768,117.9686,28074.0
2018-01-30 15:20:00,153.79,153.97,153.77,153.96,26809.0,117.9609,118.099,117.9456,118.0913,26809.0
2018-01-30 15:30:00,153.95,154.02,153.83,153.87,34574.0,118.0836,118.1373,117.9916,118.0223,34574.0
2018-01-30 15:40:00,153.87,153.91,153.71,153.77,50578.0,118.0223,118.0529,117.8995,117.9456,50578.0
2018-01-30 15:50:00,153.65,153.75,153.3,153.33,95334.0,117.8535,117.9302,117.5851,117.6081,95334.0
2018-01-31 09:30:00,153.16,154.09,152.91,153.65,35135.0,117.4777,118.191,117.2859,117.8535,35135.0
2018-01-31 09:40:00,153.59,154.18,153.57,154.02,61701.0,117.8075,118.26,117.7922,118.1373,61701.0
2018-01-31 09:50:00,154.01,154.15,153.78,153.9,38829.0,118.1296,118.237,117.9532,118.0453,38829.0
2018-01-31 10:00:00,153.95,154.23,153.79,154.11,44184.0,118.0836,118.2984,117.9609,118.2063,44184.0
2018-01-31 10:10:00,154.0,154.4,153.88,154.08,27448.0,118.122,118.4288,118.0299,118.1833,27448.0
2018-01-31 10:20:00,154.12,154.19,153.46,153.47,14668.0,118.214,118.2677,117.7078,117.7155,14668.0
2018-01-31 10:30:00,153.46,153.95,153.46,153.63,17916.0,117.7078,118.0836,117.7078,117.8382,17916.0
2018-01-31 10:40:00,153.63,153.91,153.51,153.91,17665.0,117.8382,118.0529,117.7461,118.0529,17665.0
2018-01-31 10:50:00,153.91,154.07,153.6,154.04,20403.0,118.0529,118.1757,117.8152,118.1527,20403.0
2018-01-31 11:00:00,154.04,154.13,153.71,153.74,26582.0,118.1527,118.2217,117.8995,117.9225,26582.0
2018-01-31 11:10:00,153.73,153.79,153.39,153.66,22474.0,117.9149,117.9609,117.6541,117.8612,22474.0
2018-01-31 11:20:00,153.59,153.94,153.49,153.73,13534.0,117.8075,118.076,117.7308,117.9149,13534.0
2018-01-31 11:30:00,153.71,154.01,153.65,153.89,13683.0,117.8995,118.1296,117.8535,118.0376,13683.0
2018-01-31 11:40:00,153.9,153.97,153.6,153.94,15124.0,118.0453,118.099,117.8152,118.076,15124.0
2018-01-31 11:50:00,153.98,154.22,153.9,153.9,22715.0,118.1066,118.2907,118.0453,118.0453,22715.0
2018-01-31 12:00:00,153.85,154.47,153.74,154.26,28837.0,118.0069,118.4825,117.9225,118.3214,28837.0
2018-01-31 12:10:00,154.22,154.44,154.08,154.21,15030.0,118.2907,118.4595,118.1833,118.2831,15030.0
2018-01-31 12:20:00,154.22,154.44,154.22,154.25,16537.0,118.2907,118.4595,118.2907,118.3137,16537.0
2018-01-31 12:30:00,154.25,154.65,154.25,154.51,11601.0,118.3137,118.6205,118.3137,118.5132,11601.0
2018-01-31 12:40:00,154.53,154.94,154.44,154.54,33975.0,118.5285,118.843,118.4595,118.5362,33975.0
2018-01-31 12:50:00,154.46,154.67,154.39,154.52,11260.0,118.4748,118.6359,118.4211,118.5208,11260.0
2018-01-31 13:00:00,154.49,154.81,154.38,154.81,18198.0,118.4978,118.7433,118.4134,118.7433,18198.0
2018-01-31 13:10:00,154.83,154.86,154.6,154.82,19141.0,118.7586,118.7816,118.5822,118.7509,19141.0
2018-01-31 13:20:00,154.82,154.86,154.6,154.69,22107.0,118.7509,118.7816,118.5822,118.6512,22107.0
2018-01-31 13:30:00,154.59,154.77,154.59,154.63,10307.0,118.5745,118.7126,118.5745,118.6052,10307.0
2018-01-31 13:40:00,154.68,154.78,154.58,154.73,18606.0,118.6436,118.7203,118.5669,118.6819,18606.0
2018-01-31 13:50:00,154.7,155.0,154.68,154.97,19125.0,118.6589,118.889,118.6436,118.866,19125.0
2018-01-31 14:00:00,154.89,155.32,154.6,154.64,19838.0,118.8046,119.1344,118.5822,118.6129,19838.0
2018-01-31 14:10:00,154.68,154.9,154.54,154.68,30600.0,118.6436,118.8123,118.5362,118.6436,30600.0
2018-01-31 14:20:00,154.65,154.65,154.0,154.22,22366.0,118.6205,118.6205,118.122,118.2907,22366.0
2018-01-31 14:30:00,154.15,154.27,153.91,154.04,19527.0,118.237,118.3291,118.0529,118.1527,19527.0
2018-01-31 14:40:00,153.99,154.13,153.56,153.91,76931.0,118.1143,118.2217,117.7845,118.0529,76931.0
2018-01-31 14:50:00,153.78,154.05,153.48,153.82,30670.0,117.9532,118.1603,117.7231,117.9839,30670.0
2018-01-31 15:00:00,153.78,154.01,153.62,153.87,26806.0,117.9532,118.1296,117.8305,118.0223,26806.0
2018-01-31 15:10:00,153.87,154.11,153.59,153.76,53036.0,118.0223,118.2063,117.8075,117.9379,53036.0
2018-01-31 15:20:00,153.74,154.02,153.66,153.88,52140.0,117.9225,118.1373,117.8612,118.0299,52140.0
2018-01-31 15:30:00,153.88,154.52,153.71,154.36,97399.0,118.0299,118.5208,117.8995,118.3981,97399.0
2018-01-31 15:40:00,154.35,154.61,154.11,154.35,93619.0,118.3904,118.5899,118.2063,118.3904,93619.0
2018-01-31 15:50:00,154.31,154.5,153.47,153.51,275930.0,118.3598,118.5055,117.7155,117.7461,275930.0
2018-02-01 09:30:00,155.4,157.1,154.0,154.41,114213.0,119.1958,120.4998,118.122,118.4365,114213.0
2018-02-01 09:40:00,154.39,154.94,153.86,154.14,63039.0,118.4211,118.843,118.0146,118.2294,63039.0
2018-02-01 09:50:00,154.06,155.25,154.06,155.2,47715.0,118.168,119.0808,118.168,119.0424,47715.0
2018-02-01 10:00:00,155.2,155.66,155.11,155.26,40379.0,119.0424,119.3952,118.9734,119.0884,40379.0
2018-02-01 10:10:00,155.2,155.64,155.05,155.43,95831.0,119.0424,119.3799,118.9274,119.2188,95831.0
2018-02-01 10:20:00,155.42,155.72,155.09,155.4,44471.0,119.2112,119.4413,118.958,119.1958,44471.0
2018-02-01 10:30:00,155.34,155.86,155.28,155.6,82849.0,119.1498,119.5486,119.1038,119.3492,82849.0
2018-02-01 10:40:00,155.69,156.26,155.55,156.03,26687.0,119.4182,119.8555,119.3109,119.679,26687.0
2018-02-01 10:50:00,156.06,156.36,155.86,156.17,51175.0,119.702,119.9322,119.5486,119.7864,51175.0
2018-02-01 11:00:00,156.23,156.56,156.23,156.44,42145.0,119.8324,120.0856,119.8324,119.9935,42145.0
2018-02-01 11:10:00,156.4,156.57,156.24,156.43,59697.0,119.9628,120.0932,119.8401,119.9858,59697.0
2018-02-01 11:20:00,156.46,156.83,156.33,156.7,46061.0,120.0089,120.2927,119.9091,120.1929,46061.0
2018-02-01 11:30:00,156.7,157.0,156.68,156.89,79469.0,120.1929,120.4231,120.1776,120.3387,79469.0
2018-02-01 11:40:00,156.84,158.03,156.76,157.8,42397.0,120.3003,121.2131,120.239,121.0367,42397.0
2018-02-01 11:50:00,157.77,158.33,157.76,158.28,27401.0,121.0137,121.4432,121.006,121.4048,27401.0
2018-02-01 12:00:00,158.28,158.58,158.03,158.03,36993.0,121.4048,121.635,121.2131,121.2131,36993.0
2018-02-01 12:10:00,158.01,158.29,157.86,158.08,28140.0,121.1977,121.4125,121.0827,121.2514,28140.0
2018-02-01 12:20:00,158.01,158.21,157.89,157.9,22862.0,121.1977,121.3512,121.1057,121.1134,22862.0
2018-02-01 12:30:00,157.91,158.15,157.75,157.87,22060.0,121.121,121.3051,120.9983,121.0904,22060.0
2018-02-01 12:40:00,157.86,157.87,157.46,157.64,32485.0,121.0827,121.0904,120.7759,120.9139,32485.0
2018-02-01 12:50:00,157.65,158.0,157.61,157.94,21135.0,120.9216,121.1901,120.8909,121.1441,21135.0
2018-02-01 13:00:00,157.88,158.38,157.87,158.38,30559.0,121.098,121.4815,121.0904,121.4815,30559.0
2018-02-01 13:10:00,158.31,158.54,158.09,158.4,17194.0,121.4279,121.6043,121.2591,121.4969,17194.0
2018-02-01 13:20:00,158.34,158.39,158.08,158.27,16280.0,121.4509,121.4892,121.2514,121.3972,16280.0
2018-02-01 13:30:00,158.27,158.44,158.02,158.02,31535.0,121.3972,121.5276,121.2054,121.2054,31535.0
2018-02-01 13:40:00,158.03,158.18,157.02,157.03,74348.0,121.2131,121.3281,120.4384,120.4461,74348.0
2018-02-01 13:50:00,157.1,157.25,156.77,157.2,29327.0,120.4998,120.6148,120.2466,120.5765,29327.0
2018-02-01 14:00:00,157.2,157.42,157.09,157.25,24213.0,120.5765,120.7452,120.4921,120.6148,24213.0
2018-02-01 14:10:00,157.22,157.5,156.84,157.19,45288.0,120.5918,120.8066,120.3003,120.5688,45288.0
2018-02-01 14:20:00,157.19,157.8,157.02,157.62,48464.0,120.5688,121.0367,120.4384,120.8986,48464.0
2018-02-01 14:30:00,157.62,157.82,157.43,157.6,32104.0,120.8986,121.052,120.7529,120.8833,32104.0
2018-02-01 14:40:00,157.57,158.25,157.48,158.21,28420.0,120.8603,121.3818,120.7912,121.3512,28420.0
2018-02-01 14:50:00,158.22,158.48,157.99,158.17,32428.0,121.3588,121.5583,121.1824,121.3205,32428.0
2018-02-01 15:00:00,158.18,158.18,157.55,157.81,48451.0,121.3281,121.3281,120.8449,121.0443,48451.0
2018-02-01 15:10:00,157.89,158.04,157.68,157.78,38951.0,121.1057,121.2208,120.9446,121.0213,38951.0
2018-02-01 15:20:00,157.8,157.83,157.45,157.66,40955.0,121.0367,121.0597,120.7682,120.9293,40955.0
2018-02-01 15:30:00,157.65,158.26,157.53,158.11,43572.0,120.9216,121.3895,120.8296,121.2745,43572.0
2018-02-01 15:40:00,157.96,158.4,157.89,158.32,60659.0,121.1594,121.4969,121.1057,121.4355,60659.0
2018-02-01 15:50:00,158.33,159.09,158.33,158.91,143634.0,121.4432,122.0261,121.4432,121.8881,143634.0
2018-02-02 09:30:00,160.12,163.0,159.31,162.23,171628.0,122.8162,125.0252,122.1949,124.4346,171628.0
2018-02-02 09:40:00,162.35,162.74,161.29,161.94,118151.0,124.5266,124.8258,123.7136,124.2122,118151.0
2018-02-02 09:50:00,161.87,162.37,161.69,162.07,57917.0,124.1585,124.542,124.0204,124.3119,57917.0
2018-02-02 10:00:00,162.13,162.33,161.7,161.91,86011.0,124.3579,124.5113,124.0281,124.1891,86011.0
2018-02-02 10:10:00,161.79,162.29,161.34,161.49,72399.0,124.0971,124.4806,123.7519,123.867,72399.0
2018-02-02 10:20:00,161.64,161.87,161.29,161.67,52002.0,123.9821,124.1585,123.7136,124.0051,52002.0
2018-02-02 10:30:00,161.74,162.05,161.62,161.63,48657.0,124.0588,124.2965,123.9667,123.9744,48657.0
2018-02-02 10:40:00,161.65,161.79,161.31,161.56,64710.0,123.9897,124.0971,123.7289,123.9207,64710.0
2018-02-02 10:50:00,161.53,161.87,161.43,161.58,39525.0,123.8977,124.1585,123.821,123.936,39525.0
2018-02-02 11:00:00,161.55,161.95,161.55,161.85,42799.0,123.913,124.2198,123.913,124.1431,42799.0
2018-02-02 11:10:00,161.77,161.99,160.89,161.03,56763.0,124.0818,124.2505,123.4068,123.5142,56763.0
2018-02-02 11:20:00,161.08,161.49,160.78,161.45,51764.0,123.5525,123.867,123.3224,123.8363,51764.0
2018-02-02 11:30:00,161.38,161.64,161.0,161.52,47755.0,123.7826,123.9821,123.4912,123.89,47755.0
2018-02-02 11:40:00,161.51,161.98,161.46,161.72,42830.0,123.8823,124.2428,123.844,124.0434,42830.0
2018-02-02 11:50:00,161.71,162.14,161.62,161.63,30421.0,124.0357,124.3656,123.9667,123.9744,30421.0
2018-02-02 12:00:00,161.68,161.7,161.09,161.25,47516.0,124.0127,124.0281,123.5602,123.6829,47516.0
2018-02-02 12:10:00,161.17,161.41,160.95,161.18,39711.0,123.6216,123.8056,123.4528,123.6292,39711.0
2018-02-02 12:20:00,161.21,161.37,160.92,161.26,32234.0,123.6522,123.775,123.4298,123.6906,32234.0
2018-02-02 12:30:00,161.25,161.66,161.11,161.66,27121.0,123.6829,123.9974,123.5755,123.9974,27121.0
2018-02-02 12:40:00,161.67,161.73,161.19,161.42,36267.0,124.0051,124.0511,123.6369,123.8133,36267.0
2018-02-02 12:50:00,161.34,161.39,160.9,160.95,42907.0,123.7519,123.7903,123.4145,123.4528,42907.0
2018-02-02 13:00:00,160.96,161.02,160.61,160.67,16739.0,123.4605,123.5065,123.192,123.238,16739.0
2018-02-02 13:10:00,160.7,161.03,160.53,160.68,25362.0,123.261,123.5142,123.1307,123.2457,25362.0
2018-02-02 13:20:00,160.61,160.61,160.19,160.47,22657.0,123.192,123.192,122.8699,123.0846,22657.0
2018-02-02 13:30:00,160.53,160.86,160.46,160.54,24299.0,123.1307,123.3838,123.077,123.1383,24299.0
2018-02-02 13:40:00,160.54,160.74,160.16,160.2,59803.0,123.1383,123.2917,122.8469,122.8775,59803.0
2018-02-02 13:50:00,160.29,160.39,159.96,160.11,21702.0,122.9466,123.0233,122.6934,122.8085,21702.0
2018-02-02 14:00:00,160.11,160.37,159.97,160.09,22957.0,122.8085,123.0079,122.7011,122.7932,22957.0
2018-02-02 14:10:00,160.1,160.1,159.36,159.46,31229.0,122.8008,122.8008,122.2332,122.3099,31229.0
2018-02-02 14:20:00,159.51,159.78,159.21,159.38,26174.0,122.3483,122.5554,122.1182,122.2486,26174.0
2018-02-02 14:30:00,159.43,160.06,159.37,159.9,47605.0,122.2869,122.7702,122.2409,122.6474,47605.0
2018-02-02 14:40:00,159.93,160.21,159.87,160.0,45516.0,122.6704,122.8852,122.6244,122.7241,45516.0
2018-02-02 14:50:00,160.03,160.31,159.76,159.91,29785.0,122.7471,122.9619,122.54,122.6551,29785.0
2018-02-02 15:00:00,159.84,159.96,159.46,159.52,39255.0,122.6014,122.6934,122.3099,122.356,39255.0
2018-02-02 15:10:00,159.52,160.19,159.51,159.9,35103.0,122.356,122.8699,122.3483,122.6474,35103.0
2018-02-02 15:20:00,159.91,160.01,159.68,159.73,37686.0,122.6551,122.7318,122.4787,122.517,37686.0
2018-02-02 15:30:00,159.77,159.83,159.06,159.5,45962.0,122.5477,122.5937,122.0031,122.3406,45962.0
2018-02-02 15:40:00,159.49,159.49,159.13,159.31,70720.0,122.3329,122.3329,122.0568,122.1949,70720.0
2018-02-02 15:50:00,159.27,159.5,158.95,159.11,165910.0,122.1642,122.3406,121.9188,122.0415,165910.0
2018-02-05 09:30:00,158.99,160.79,158.78,160.2,135026.0,121.9494,123.3301,121.7884,122.8775,135026.0
2018-02-05 09:40:00,160.33,160.33,159.24,159.78,45147.0,122.9772,122.9772,122.1412,122.5554,45147.0
2018-02-05 09:50:00,159.92,160.15,159.41,159.91,83673.0,122.6628,122.8392,122.2716,122.6551,83673.0
2018-02-05 10:00:00,159.91,160.22,159.56,159.99,37978.0,122.6551,122.8929,122.3866,122.7165,37978.0
2018-02-05 10:10:00,159.92,160.13,159.7,159.95,45815.0,122.6628,122.8238,122.494,122.6858,45815.0
2018-02-05 10:20:00,159.9,160.2,159.82,159.89,39509.0,122.6474,122.8775,122.5861,122.6398,39509.0
2018-02-05 10:30:00,159.95,160.1,159.46,160.05,77513.0,122.6858,122.8008,122.3099,122.7625,77513.0
2018-02-05 10:40:00,160.01,160.34,160.01,160.26,72795.0,122.7318,122.9849,122.7318,122.9236,72795.0
2018-02-05 10:50:00,160.23,160.41,160.09,160.28,43418.0,122.9005,123.0386,122.7932,122.9389,43418.0
2018-02-05 11:00:00,160.3,160.42,160.13,160.31,29459.0,122.9542,123.0463,122.8238,122.9619,29459.0
2018-02-05 11:10:00,160.28,160.3,159.74,160.1,36400.0,122.9389,122.9542,122.5247,122.8008,36400.0
2018-02-05 11:20:00,160.1,160.41,159.78,160.17,50122.0,122.8008,123.0386,122.5554,122.8545,50122.0
2018-02-05 11:30:00,160.11,160.17,159.71,159.71,33583.0,122.8085,122.8545,122.5017,122.5017,33583.0
2018-02-05 11:40:00,159.79,159.79,159.49,159.55,28172.0,122.5631,122.5631,122.3329,122.379,28172.0
2018-02-05 11:50:00,159.52,159.56,159.15,159.43,29053.0,122.356,122.3866,122.0722,122.2869,29053.0
2018-02-05 12:00:00,159.36,159.36,158.99,159.09,28040.0,122.2332,122.2332,121.9494,122.0261,28040.0
2018-02-05 12:10:00,159.01,159.21,158.98,159.05,24531.0,121.9648,122.1182,121.9418,121.9955,24531.0
2018-02-05 12:20:00,159.0,159.39,158.94,159.06,40559.0,121.9571,122.2562,121.9111,122.0031,40559.0
2018-02-05 12:30:00,159.0,159.45,158.95,159.4,18668.0,121.9571,122.3023,121.9188,122.2639,18668.0
2018-02-05 12:40:00,159.38,159.84,159.36,159.38,33793.0,122.2486,122.6014,122.2332,122.2486,33793.0
2018-02-05 12:50:00,159.42,159.54,159.24,159.32,29552.0,122.2793,122.3713,122.1412,122.2026,29552.0
2018-02-05 13:00:00,159.26,159.33,158.92,158.93,59473.0,122.1565,122.2102,121.8957,121.9034,59473.0
2018-02-05 13:10:00,158.93,159.07,158.83,159.0,19066.0,121.9034,122.0108,121.8267,121.9571,19066.0
2018-02-05 13:20:00,159.0,159.32,158.9,159.18,38120.0,121.9571,122.2026,121.8804,122.0952,38120.0
2018-02-05 13:30:00,159.25,159.38,158.86,159.01,34366.0,122.1489,122.2486,121.8497,121.9648,34366.0
2018-02-05 13:40:00,158.98,159.23,158.9,159.15,36550.0,121.9418,122.1335,121.8804,122.0722,36550.0
2018-02-05 13:50:00,159.18,159.59,159.1,159.57,31408.0,122.0952,122.4096,122.0338,122.3943,31408.0
2018-02-05 14:00:00,159.57,159.57,158.93,159.04,39594.0,122.3943,122.3943,121.9034,121.9878,39594.0
2018-02-05 14:10:00,159.02,159.15,158.9,159.0,45153.0,121.9724,122.0722,121.8804,121.9571,45153.0
2018-02-05 14:20:00,159.0,159.02,158.11,158.34,56687.0,121.9571,121.9724,121.2745,121.4509,56687.0
2018-02-05 14:30:00,158.32,158.5,158.2,158.35,72708.0,121.4355,121.5736,121.3435,121.4585,72708.0
2018-02-05 14:40:00,158.37,158.51,158.13,158.22,64047.0,121.4739,121.5813,121.2898,121.3588,64047.0
2018-02-05 14:50:00,158.21,158.46,157.11,157.11,87645.0,121.3512,121.5429,120.5074,120.5074,87645.0
2018-02-05 15:00:00,157.15,157.17,154.29,154.39,99052.0,120.5381,120.5534,118.3444,118.4211,99052.0
2018-02-05 15:10:00,154.44,158.05,154.16,156.96,125873.0,118.4595,121.2284,118.2447,120.3924,125873.0
2018-02-05 15:20:00,157.0,157.53,156.44,157.01,81418.0,120.4231,120.8296,119.9935,120.4307,81418.0
2018-02-05 15:30:00,157.09,157.26,155.78,155.78,132427.0,120.4921,120.6225,119.4873,119.4873,132427.0
2018-02-05 15:40:00,155.78,156.74,155.0,155.0,136191.0,119.4873,120.2236,118.889,118.889,136191.0
2018-02-05 15:50:00,154.89,155.21,153.88,153.96,335886.0,118.8046,119.0501,118.0299,118.0913,335886.0
2018-02-06 09:30:00,153.2,153.2,150.37,152.75,192921.0,117.5084,117.5084,115.3377,117.1632,192921.0
2018-02-06 09:40:00,152.7,153.4,152.18,152.54,116309.0,117.1248,117.6618,116.726,117.0021,116309.0
2018-02-06 09:50:00,152.54,154.53,152.54,154.5,153560.0,117.0021,118.5285,117.0021,118.5055,153560.0
2018-02-06 10:00:00,154.41,155.61,153.96,154.06,88506.0,118.4365,119.3569,118.0913,118.168,88506.0
2018-02-06 10:10:00,154.19,154.55,152.67,153.07,93451.0,118.2677,118.5438,117.1018,117.4086,93451.0
2018-02-06 10:20:00,153.16,153.89,151.77,152.67,106936.0,117.4777,118.0376,116.4115,117.1018,106936.0
2018-02-06 10:30:00,152.6,152.67,151.27,151.59,71887.0,117.0481,117.1018,116.028,116.2734,71887.0
2018-02-06 10:40:00,151.69,151.99,149.38,151.53,200082.0,116.3501,116.5803,114.5783,116.2274,200082.0
2018-02-06 10:50:00,151.67,153.64,151.6,152.82,121486.0,116.3348,117.8458,116.2811,117.2169,121486.0
2018-02-06 11:00:00,152.82,153.26,152.08,152.83,100151.0,117.2169,117.5544,116.6493,117.2246,100151.0
2018-02-06 11:10:00,152.62,153.18,151.25,151.88,91174.0,117.0635,117.493,116.0127,116.4959,91174.0
2018-02-06 11:20:00,151.77,152.26,150.72,151.02,77506.0,116.4115,116.7874,115.6061,115.8362,77506.0
2018-02-06 11:30:00,150.9,151.03,149.37,150.19,94898.0,115.7442,115.8439,114.5706,115.1996,94898.0
2018-02-06 11:40:00,150.19,150.78,150.02,150.62,72459.0,115.1996,115.6522,115.0692,115.5294,72459.0
2018-02-06 11:50:00,150.68,151.76,150.62,151.01,65367.0,115.5754,116.4038,115.5294,115.8286,65367.0
2018-02-06 12:00:00,151.11,151.6,151.06,151.42,50717.0,115.9053,116.2811,115.8669,116.143,50717.0
2018-02-06 12:10:00,151.34,152.3,151.23,151.68,40309.0,116.0817,116.818,115.9973,116.3425,40309.0
2018-02-06 12:20:00,151.88,152.5,151.67,152.42,29747.0,116.4959,116.9714,116.3348,116.9101,29747.0
2018-02-06 12:30:00,152.5,153.0,152.25,152.95,45203.0,116.9714,117.3549,116.7797,117.3166,45203.0
2018-02-06 12:40:00,153.0,153.13,151.97,152.08,28899.0,117.3549,117.4547,116.5649,116.6493,28899.0
2018-02-06 12:50:00,152.09,152.14,151.67,151.96,31578.0,116.657,116.6953,116.3348,116.5572,31578.0
2018-02-06 13:00:00,151.87,152.12,151.19,151.69,35872.0,116.4882,116.68,115.9666,116.3501,35872.0
2018-02-06 13:10:00,151.66,152.27,151.38,152.27,38237.0,116.3271,116.795,116.1124,116.795,38237.0
2018-02-06 13:20:00,152.16,152.3,151.67,152.14,27842.0,116.7106,116.818,116.3348,116.6953,27842.0
2018-02-06 13:30:00,152.07,152.19,151.45,151.73,23200.0,116.6416,116.7337,116.1661,116.3808,23200.0
2018-02-06 13:40:00,151.67,151.83,151.25,151.59,38903.0,116.3348,116.4575,116.0127,116.2734,38903.0
2018-02-06 13:50:00,151.55,151.55,150.68,150.92,46010.0,116.2428,116.2428,115.5754,115.7595,46010.0
2018-02-06 14:00:00,150.86,151.06,150.31,150.49,40509.0,115.7135,115.8669,115.2917,115.4297,40509.0
2018-02-06 14:10:00,150.61,151.61,150.6,151.06,43259.0,115.5218,116.2888,115.5141,115.8669,43259.0
2018-02-06 14:20:00,151.06,151.48,150.8,150.86,36837.0,115.8669,116.1891,115.6675,115.7135,36837.0
2018-02-06 14:30:00,150.85,151.75,150.78,151.28,50702.0,115.7058,116.3962,115.6522,116.0357,50702.0
2018-02-06 14:40:00,151.36,152.18,151.2,152.18,54138.0,116.097,116.726,115.9743,116.726,54138.0
2018-02-06 14:50:00,152.12,153.49,152.0,153.48,64071.0,116.68,117.7308,116.5879,117.7231,64071.0
2018-02-06 15:00:00,153.4,155.05,153.3,155.05,84020.0,117.6618,118.9274,117.5851,118.9274,84020.0
2018-02-06 15:10:00,155.09,155.32,154.62,154.78,86525.0,118.958,119.1344,118.5975,118.7203,86525.0
2018-02-06 15:20:00,154.92,155.47,154.63,155.45,72365.0,118.8276,119.2495,118.6052,119.2342,72365.0
2018-02-06 15:30:00,155.35,156.04,154.83,156.01,86966.0,119.1575,119.6867,118.7586,119.6637,86966.0
2018-02-06 15:40:00,156.09,156.87,156.02,156.32,204040.0,119.7251,120.3233,119.6714,119.9015,204040.0
2018-02-06 15:50:00,156.29,157.76,155.96,157.66,436572.0,119.8785,121.006,119.6253,120.9293,436572.0
2018-02-07 09:30:00,158.67,159.0,156.9,157.01,99995.0,121.704,121.9571,120.3464,120.4307,99995.0
2018-02-07 09:40:00,156.97,158.43,156.85,157.16,71603.0,120.4,121.5199,120.308,120.5458,71603.0
2018-02-07 09:50:00,157.32,157.87,157.08,157.2,36701.0,120.6685,121.0904,120.4844,120.5765,36701.0
2018-02-07 10:00:00,157.23,158.37,157.02,158.06,46771.0,120.5995,121.4739,120.4384,121.2361,46771.0
2018-02-07 10:10:00,158.06,159.73,157.75,159.38,114198.0,121.2361,122.517,120.9983,122.2486,114198.0
2018-02-07 10:20:00,159.39,159.82,158.93,159.81,66215.0,122.2562,122.5861,121.9034,122.5784,66215.0
2018-02-07 10:30:00,159.81,160.0,159.24,159.56,93826.0,122.5784,122.7241,122.1412,122.3866,93826.0
2018-02-07 10:40:00,159.63,159.8,158.68,159.1,44752.0,122.4403,122.5707,121.7117,122.0338,44752.0
2018-02-07 10:50:00,159.13,159.93,159.13,159.93,29071.0,122.0568,122.6704,122.0568,122.6704,29071.0
2018-02-07 11:00:00,159.91,160.87,159.86,160.7,52698.0,122.6551,123.3914,122.6167,123.261,52698.0
2018-02-07 11:10:00,160.7,161.11,160.25,160.26,37823.0,123.261,123.5755,122.9159,122.9236,37823.0
2018-02-07 11:20:00,160.21,161.07,160.21,160.95,36800.0,122.8852,123.5448,122.8852,123.4528,36800.0
2018-02-07 11:30:00,160.92,160.92,159.93,160.63,55893.0,123.4298,123.4298,122.6704,123.2074,55893.0
2018-02-07 11:40:00,160.67,161.15,160.25,160.75,56320.0,123.238,123.6062,122.9159,123.2994,56320.0
2018-02-07 11:50:00,160.75,160.98,160.28,160.98,47105.0,123.2994,123.4758,122.9389,123.4758,47105.0
2018-02-07 12:00:00,160.88,161.25,160.64,161.09,29793.0,123.3991,123.6829,123.215,123.5602,29793.0
2018-02-07 12:10:00,161.15,161.5,161.04,161.44,35102.0,123.6062,123.8747,123.5218,123.8286,35102.0
2018-02-07 12:20:00,161.48,161.99,161.24,161.93,25755.0,123.8593,124.2505,123.6752,124.2045,25755.0
2018-02-07 12:30:00,162.0,162.0,161.04,161.09,31128.0,124.2582,124.2582,123.5218,123.5602,31128.0
2018-02-07 12:40:00,161.04,161.27,160.82,161.0,15101.0,123.5218,123.6983,123.3531,123.4912,15101.0
2018-02-07 12:50:00,161.06,161.32,160.95,161.01,14050.0,123.5372,123.7366,123.4528,123.4988,14050.0
2018-02-07 13:00:00,161.03,161.28,160.66,160.89,41317.0,123.5142,123.7059,123.2304,123.4068,41317.0
2018-02-07 13:10:00,160.82,161.13,160.05,161.13,45152.0,123.3531,123.5909,122.7625,123.5909,45152.0
2018-02-07 13:20:00,161.15,161.15,160.34,161.06,55771.0,123.6062,123.6062,122.9849,123.5372,55771.0
2018-02-07 13:30:00,161.0,161.69,160.83,161.28,47643.0,123.4912,124.0204,123.3608,123.7059,47643.0
2018-02-07 13:40:00,161.22,161.75,160.89,160.89,36055.0,123.6599,124.0664,123.4068,123.4068,36055.0
2018-02-07 13:50:00,160.8,161.01,160.67,160.96,24565.0,123.3378,123.4988,123.238,123.4605,24565.0
2018-02-07 14:00:00,160.92,160.92,160.22,160.24,53563.0,123.4298,123.4298,122.8929,122.9082,53563.0
2018-02-07 14:10:00,160.27,160.67,160.26,160.26,24821.0,122.9312,123.238,122.9236,122.9236,24821.0
2018-02-07 14:20:00,160.38,160.82,160.29,160.81,34896.0,123.0156,123.3531,122.9466,123.3454,34896.0
2018-02-07 14:30:00,160.89,160.94,160.42,160.42,38846.0,123.4068,123.4451,123.0463,123.0463,38846.0
2018-02-07 14:40:00,160.42,160.66,159.98,160.11,28748.0,123.0463,123.2304,122.7088,122.8085,28748.0
2018-02-07 14:50:00,160.06,160.43,159.72,160.34,44156.0,122.7702,123.054,122.5094,122.9849,44156.0
2018-02-07 15:00:00,160.36,161.03,160.31,160.82,45279.0,123.0003,123.5142,122.9619,123.3531,45279.0
2018-02-07 15:10:00,160.86,161.13,160.72,160.87,31371.0,123.3838,123.5909,123.2764,123.3914,31371.0
2018-02-07 15:20:00,160.85,161.52,160.83,161.33,33193.0,123.3761,123.89,123.3608,123.7443,33193.0
2018-02-07 15:30:00,161.29,161.56,161.02,161.31,67867.0,123.7136,123.9207,123.5065,123.7289,67867.0
2018-02-07 15:40:00,161.3,161.67,160.65,160.84,109682.0,123.7213,124.0051,123.2227,123.3684,109682.0
2018-02-07 15:50:00,160.78,160.88,159.88,159.98,235506.0,123.3224,123.3991,122.6321,122.7088,235506.0
2018-02-08 09:30:00,160.25,160.87,159.0,159.75,61672.0,122.9159,123.3914,121.9571,122.5324,61672.0
2018-02-08 09:40:00,159.8,160.11,159.35,159.89,42336.0,122.5707,122.8085,122.2256,122.6398,42336.0
2018-02-08 09:50:00,159.77,160.71,159.58,160.47,55944.0,122.5477,123.2687,122.402,123.0846,55944.0
2018-02-08 10:00:00,160.47,160.48,159.57,159.9,47712.0,123.0846,123.0923,122.3943,122.6474,47712.0
2018-02-08 10:10:00,159.79,159.84,159.21,159.21,34056.0,122.5631,122.6014,122.1182,122.1182,34056.0
2018-02-08 10:20:00,159.17,159.2,158.11,158.39,57184.0,122.0875,122.1105,121.2745,121.4892,57184.0
2018-02-08 10:30:00,158.29,158.41,157.83,158.18,33304.0,121.4125,121.5046,121.0597,121.3281,33304.0
2018-02-08 10:40:00,158.31,158.31,156.75,157.08,59408.0,121.4279,121.4279,120.2313,120.4844,59408.0
2018-02-08 10:50:00,157.04,157.04,156.2,156.7,30751.0,120.4537,120.4537,119.8094,120.1929,30751.0
2018-02-08 11:00:00,156.67,157.31,156.47,156.63,39940.0,120.1699,120.6608,120.0165,120.1393,39940.0
2018-02-08 11:10:00,156.55,157.0,155.91,156.25,54337.0,120.0779,120.4231,119.587,119.8478,54337.0
2018-02-08 11:20:00,156.28,156.6,156.14,156.23,36728.0,119.8708,120.1162,119.7634,119.8324,36728.0
2018-02-08 11:30:00,156.25,157.66,156.15,157.2,80308.0,119.8478,120.9293,119.7711,120.5765,80308.0
2018-02-08 11:40:00,157.19,157.31,156.6,156.88,29527.0,120.5688,120.6608,120.1162,120.331,29527.0
2018-02-08 11:50:00,156.87,157.25,156.28,156.39,29062.0,120.3233,120.6148,119.8708,119.9552,29062.0
2018-02-08 12:00:00,156.47,156.69,155.87,155.98,26632.0,120.0165,120.1853,119.5563,119.6407,26632.0
2018-02-08 12:10:00,155.93,156.23,155.82,156.2,18892.0,119.6023,119.8324,119.518,119.8094,18892.0
2018-02-08 12:20:00,156.2,156.2,155.0,155.12,47557.0,119.8094,119.8094,118.889,118.981,47557.0
2018-02-08 12:30:00,155.3,155.67,155.09,155.56,35237.0,119.1191,119.4029,118.958,119.3185,35237.0
2018-02-08 12:40:00,155.66,156.26,155.46,155.49,28430.0,119.3952,119.8555,119.2418,119.2648,28430.0
2018-02-08 12:50:00,155.6,155.66,154.83,155.4,80729.0,119.3492,119.3952,118.7586,119.1958,80729.0
2018-02-08 13:00:00,155.41,156.48,155.22,156.23,48994.0,119.2035,120.0242,119.0577,119.8324,48994.0
2018-02-08 13:10:00,156.25,156.63,155.96,156.53,33264.0,119.8478,120.1393,119.6253,120.0626,33264.0
2018-02-08 13:20:00,156.47,156.86,156.23,156.31,41844.0,120.0165,120.3157,119.8324,119.8938,41844.0
2018-02-08 13:30:00,156.25,157.15,156.04,157.15,43295.0,119.8478,120.5381,119.6867,120.5381,43295.0
2018-02-08 13:40:00,157.16,157.57,156.94,157.01,46590.0,120.5458,120.8603,120.377,120.4307,46590.0
2018-02-08 13:50:00,156.97,157.48,156.97,157.24,23785.0,120.4,120.7912,120.4,120.6071,23785.0
2018-02-08 14:00:00,157.14,157.22,156.52,157.09,40288.0,120.5304,120.5918,120.0549,120.4921,40288.0
2018-02-08 14:10:00,157.1,157.43,156.83,157.27,29809.0,120.4998,120.7529,120.2927,120.6301,29809.0
2018-02-08 14:20:00,157.34,157.41,156.5,156.61,28241.0,120.6838,120.7375,120.0395,120.1239,28241.0
2018-02-08 14:30:00,156.57,156.57,155.93,156.37,29832.0,120.0932,120.0932,119.6023,119.9398,29832.0
2018-02-08 14:40:00,156.4,156.81,156.16,156.81,27575.0,119.9628,120.2773,119.7788,120.2773,27575.0
2018-02-08 14:50:00,156.71,156.86,156.15,156.49,33453.0,120.2006,120.3157,119.7711,120.0319,33453.0
2018-02-08 15:00:00,156.54,157.05,156.22,156.22,31685.0,120.0702,120.4614,119.8248,119.8248,31685.0
2018-02-08 15:10:00,156.24,156.41,155.85,155.95,49615.0,119.8401,119.9705,119.541,119.6177,49615.0
2018-02-08 15:20:00,155.93,156.91,155.75,156.35,55142.0,119.6023,120.354,119.4643,119.9245,55142.0
2018-02-08 15:30:00,156.35,156.53,155.65,155.7,82208.0,119.9245,120.0626,119.3876,119.4259,82208.0
2018-02-08 15:40:00,155.65,155.85,154.57,154.62,122049.0,119.3876,119.541,118.5592,118.5975,122049.0
2018-02-08 15:50:00,154.55,154.56,152.93,153.05,260385.0,118.5438,118.5515,117.3013,117.3933,260385.0
2018-02-09 09:30:00,154.26,155.96,153.75,155.61,80815.0,118.3214,119.6253,117.9302,119.3569,80815.0
2018-02-09 09:40:00,155.42,156.05,154.6,155.7,47545.0,119.2112,119.6944,118.5822,119.4259,47545.0
2018-02-09 09:50:00,155.43,156.26,155.28,155.28,43477.0,119.2188,119.8555,119.1038,119.1038,43477.0
2018-02-09 10:00:00,155.19,155.33,153.8,154.33,43467.0,119.0347,119.1421,117.9686,118.3751,43467.0
2018-02-09 10:10:00,154.23,154.51,153.99,154.51,23698.0,118.2984,118.5132,118.1143,118.5132,23698.0
2018-02-09 10:20:00,154.5,154.77,153.7,154.62,32677.0,118.5055,118.7126,117.8919,118.5975,32677.0
2018-02-09 10:30:00,154.55,154.83,153.86,153.86,22240.0,118.5438,118.7586,118.0146,118.0146,22240.0
2018-02-09 10:40:00,153.93,153.98,152.93,153.36,36662.0,118.0683,118.1066,117.3013,117.6311,36662.0
2018-02-09 10:50:00,153.37,154.97,153.23,154.56,45442.0,117.6387,118.866,117.5314,118.5515,45442.0
2018-02-09 11:00:00,154.41,154.98,154.37,154.46,28296.0,118.4365,118.8737,118.4058,118.4748,28296.0
2018-02-09 11:10:00,154.44,154.8,154.27,154.52,28528.0,118.4595,118.7356,118.3291,118.5208,28528.0
2018-02-09 11:20:00,154.47,154.89,154.42,154.62,16904.0,118.4825,118.8046,118.4441,118.5975,16904.0
2018-02-09 11:30:00,154.72,154.96,154.43,154.85,19494.0,118.6742,118.8583,118.4518,118.7739,19494.0
2018-02-09 11:40:00,154.89,154.89,153.98,153.99,25238.0,118.8046,118.8046,118.1066,118.1143,25238.0
2018-02-09 11:50:00,154.04,154.1,153.38,153.43,18951.0,118.1527,118.1987,117.6464,117.6848,18951.0
2018-02-09 12:00:00,153.4,153.52,152.71,152.82,40161.0,117.6618,117.7538,117.1325,117.2169,40161.0
2018-02-09 12:10:00,152.83,153.37,152.71,153.14,27380.0,117.2246,117.6387,117.1325,117.4623,27380.0
2018-02-09 12:20:00,153.18,153.82,153.13,153.24,23450.0,117.493,117.9839,117.4547,117.539,23450.0
2018-02-09 12:30:00,153.31,153.45,153.0,153.13,44827.0,117.5927,117.7001,117.3549,117.4547,44827.0
2018-02-09 12:40:00,153.08,153.42,153.05,153.18,18049.0,117.4163,117.6771,117.3933,117.493,18049.0
2018-02-09 12:50:00,153.18,154.38,153.03,154.38,28269.0,117.493,118.4134,117.378,118.4134,28269.0
2018-02-09 13:00:00,154.44,154.45,153.55,153.62,17507.0,118.4595,118.4671,117.7768,117.8305,17507.0
2018-02-09 13:10:00,153.67,153.67,152.99,153.59,40808.0,117.8689,117.8689,117.3473,117.8075,40808.0
2018-02-09 13:20:00,153.65,153.7,152.93,153.26,32240.0,117.8535,117.8919,117.3013,117.5544,32240.0
2018-02-09 13:30:00,153.17,153.53,152.5,152.7,33348.0,117.4853,117.7615,116.9714,117.1248,33348.0
2018-02-09 13:40:00,152.7,153.95,152.69,153.68,24836.0,117.1248,118.0836,117.1172,117.8765,24836.0
2018-02-09 13:50:00,153.75,154.64,153.69,154.1,27445.0,117.9302,118.6129,117.8842,118.1987,27445.0
2018-02-09 14:00:00,154.18,155.85,154.18,155.8,46546.0,118.26,119.541,118.26,119.5026,46546.0
2018-02-09 14:10:00,155.88,156.65,155.61,156.46,38716.0,119.564,120.1546,119.3569,120.0089,38716.0
2018-02-09 14:20:00,156.42,156.93,155.82,155.82,21859.0,119.9782,120.3694,119.518,119.518,21859.0
2018-02-09 14:30:00,155.82,156.14,155.72,155.98,29148.0,119.518,119.7634,119.4413,119.6407,29148.0
2018-02-09 14:40:00,156.13,156.35,155.7,156.06,36431.0,119.7557,119.9245,119.4259,119.702,36431.0
2018-02-09 14:50:00,156.16,156.45,155.65,155.65,28313.0,119.7788,120.0012,119.3876,119.3876,28313.0
2018-02-09 15:00:00,155.61,155.64,154.25,154.4,40492.0,119.3569,119.3799,118.3137,118.4288,40492.0
2018-02-09 15:10:00,154.29,155.33,154.27,155.0,62822.0,118.3444,119.1421,118.3291,118.889,62822.0
2018-02-09 15:20:00,155.09,155.71,155.0,155.15,49912.0,118.958,119.4336,118.889,119.0041,49912.0
2018-02-09 15:30:00,155.17,155.81,155.06,155.58,49981.0,119.0194,119.5103,118.935,119.3339,49981.0
2018-02-09 15:40:00,155.6,157.21,155.6,156.99,100018.0,119.3492,120.5841,119.3492,120.4154,100018.0
2018-02-09 15:50:00,157.1,157.92,156.35,156.79,196248.0,120.4998,121.1287,119.9245,120.262,196248.0
2018-02-12 09:30:00,157.33,158.89,157.25,158.21,67242.0,120.6762,121.8727,120.6148,121.3512,67242.0
2018-02-12 09:40:00,158.5,158.98,158.25,158.39,38971.0,121.5736,121.9418,121.3818,121.4892,38971.0
2018-02-12 09:50:00,158.45,158.89,158.31,158.51,33216.0,121.5352,121.8727,121.4279,121.5813,33216.0
2018-02-12 10:00:00,158.51,159.43,158.51,158.92,23703.0,121.5813,122.2869,121.5813,121.8957,23703.0
2018-02-12 10:10:00,158.85,159.06,158.5,158.57,36465.0,121.8421,122.0031,121.5736,121.6273,36465.0
2018-02-12 10:20:00,158.55,159.03,158.2,158.74,46528.0,121.6119,121.9801,121.3435,121.7577,46528.0
2018-02-12 10:30:00,158.75,158.92,158.05,158.55,21693.0,121.7653,121.8957,121.2284,121.6119,21693.0
2018-02-12 10:40:00,158.51,158.56,158.14,158.47,39353.0,121.5813,121.6196,121.2975,121.5506,39353.0
2018-02-12 10:50:00,158.47,158.8,158.38,158.52,11787.0,121.5506,121.8037,121.4815,121.5889,11787.0
2018-02-12 11:00:00,158.55,158.88,158.32,158.83,10230.0,121.6119,121.8651,121.4355,121.8267,10230.0
2018-02-12 11:10:00,158.79,159.74,158.57,159.72,27872.0,121.796,122.5247,121.6273,122.5094,27872.0
2018-02-12 11:20:00,159.73,159.95,159.54,159.84,24825.0,122.517,122.6858,122.3713,122.6014,24825.0
2018-02-12 11:30:00,159.79,159.87,159.27,159.69,16017.0,122.5631,122.6244,122.1642,122.4864,16017.0
2018-02-12 11:40:00,159.7,160.45,159.7,160.35,25052.0,122.494,123.0693,122.494,122.9926,25052.0
2018-02-12 11:50:00,160.35,160.71,159.85,160.54,56954.0,122.9926,123.2687,122.6091,123.1383,56954.0
2018-02-12 12:00:00,160.54,160.56,160.15,160.4,30345.0,123.1383,123.1537,122.8392,123.0309,30345.0
2018-02-12 12:10:00,160.37,160.8,160.2,160.67,18485.0,123.0079,123.3378,122.8775,123.238,18485.0
2018-02-12 12:20:00,160.67,160.73,160.15,160.17,16618.0,123.238,123.2841,122.8392,122.8545,16618.0
2018-02-12 12:30:00,160.04,160.04,159.76,160.0,15979.0,122.7548,122.7548,122.54,122.7241,15979.0
2018-02-12 12:40:00,159.94,159.96,159.62,159.69,19458.0,122.6781,122.6934,122.4327,122.4864,19458.0
2018-02-12 12:50:00,159.67,160.08,159.67,159.92,10701.0,122.471,122.7855,122.471,122.6628,10701.0
2018-02-12 13:00:00,159.95,160.11,159.61,159.63,13270.0,122.6858,122.8085,122.425,122.4403,13270.0
2018-02-12 13:10:00,159.57,159.89,159.55,159.89,11303.0,122.3943,122.6398,122.379,122.6398,11303.0
2018-02-12 13:20:00,159.84,159.94,159.75,159.84,14711.0,122.6014,122.6781,122.5324,122.6014,14711.0
2018-02-12 13:30:00,159.87,160.18,159.86,160.18,21540.0,122.6244,122.8622,122.6167,122.8622,21540.0
2018-02-12 13:40:00,160.23,160.59,160.19,160.52,24799.0,122.9005,123.1767,122.8699,123.123,24799.0
2018-02-12 13:50:00,160.58,161.29,160.58,160.94,31008.0,123.169,123.7136,123.169,123.4451,31008.0
2018-02-12 14:00:00,160.9,160.9,160.25,160.37,29552.0,123.4145,123.4145,122.9159,123.0079,29552.0
2018-02-12 14:10:00,160.41,160.49,160.2,160.22,17716.0,123.0386,123.1,122.8775,122.8929,17716.0
2018-02-12 14:20:00,160.26,160.66,160.26,160.66,8468.0,122.9236,123.2304,122.9236,123.2304,8468.0
2018-02-12 14:30:00,160.73,160.93,160.55,160.75,17055.0,123.2841,123.4375,123.146,123.2994,17055.0
2018-02-12 14:40:00,160.77,161.08,160.6,160.71,24748.0,123.3147,123.5525,123.1843,123.2687,24748.0
2018-02-12 14:50:00,160.71,161.02,160.53,160.82,29489.0,123.2687,123.5065,123.1307,123.3531,29489.0
2018-02-12 15:00:00,160.83,161.01,160.46,160.55,48336.0,123.3608,123.4988,123.077,123.146,48336.0
2018-02-12 15:10:00,160.55,161.11,160.55,160.55,30916.0,123.146,123.5755,123.146,123.146,30916.0
2018-02-12 15:20:00,160.61,160.83,160.57,160.65,47179.0,123.192,123.3608,123.1613,123.2227,47179.0
2018-02-12 15:30:00,160.65,160.81,159.77,160.05,58088.0,123.2227,123.3454,122.5477,122.7625,58088.0
2018-02-12 15:40:00,160.14,160.52,159.52,160.2,88707.0,122.8315,123.123,122.356,122.8775,88707.0
2018-02-12 15:50:00,160.16,160.52,159.63,160.09,206211.0,122.8469,123.123,122.4403,122.7932,206211.0
2018-02-13 09:30:00,159.0,160.32,158.71,159.45,58132.0,121.9571,122.9696,121.7347,122.3023,58132.0
2018-02-13 09:40:00,159.42,159.7,158.62,158.69,28665.0,122.2793,122.494,121.6656,121.7193,28665.0
2018-02-13 09:50:00,158.72,159.16,158.36,159.16,33347.0,121.7423,122.0798,121.4662,122.0798,33347.0
2018-02-13 10:00:00,159.01,159.29,158.37,158.41,19355.0,121.9648,122.1795,121.4739,121.5046,19355.0
2018-02-13 10:10:00,158.45,159.2,158.43,159.09,20074.0,121.5352,122.1105,121.5199,122.0261,20074.0
2018-02-13 10:20:00,159.16,159.32,159.0,159.07,29583.0,122.0798,122.2026,121.9571,122.0108,29583.0
2018-02-13 10:30:00,159.04,159.2,158.58,158.76,20283.0,121.9878,122.1105,121.635,121.773,20283.0
2018-02-13 10:40:00,158.96,159.1,158.58,158.79,32896.0,121.9264,122.0338,121.635,121.796,32896.0
2018-02-13 10:50:00,158.75,158.79,158.34,158.41,22510.0,121.7653,121.796,121.4509,121.5046,22510.0
2018-02-13 11:00:00,158.31,158.53,158.16,158.36,15526.0,121.4279,121.5966,121.3128,121.4662,15526.0
2018-02-13 11:10:00,158.39,158.95,158.36,158.92,11475.0,121.4892,121.9188,121.4662,121.8957,11475.0
2018-02-13 11:20:00,158.98,159.31,158.86,159.0,15443.0,121.9418,122.1949,121.8497,121.9571,15443.0
2018-02-13 11:30:00,159.06,159.2,158.95,159.1,12647.0,122.0031,122.1105,121.9188,122.0338,12647.0
2018-02-13 11:40:00,159.1,159.66,159.05,159.56,9907.0,122.0338,122.4633,121.9955,122.3866,9907.0
2018-02-13 11:50:00,159.57,159.83,159.37,159.7,11116.0,122.3943,122.5937,122.2409,122.494,11116.0
2018-02-13 12:00:00,159.61,159.75,159.47,159.49,12597.0,122.425,122.5324,122.3176,122.3329,12597.0
2018-02-13 12:10:00,159.59,159.69,159.47,159.67,20024.0,122.4096,122.4864,122.3176,122.471,20024.0
2018-02-13 12:20:00,159.67,159.67,159.22,159.22,8509.0,122.471,122.471,122.1259,122.1259,8509.0
2018-02-13 12:30:00,159.18,159.18,158.86,158.97,18160.0,122.0952,122.0952,121.8497,121.9341,18160.0
2018-02-13 12:40:00,158.98,159.39,158.97,159.39,10400.0,121.9418,122.2562,121.9341,122.2562,10400.0
2018-02-13 12:50:00,159.41,159.59,159.35,159.35,8641.0,122.2716,122.4096,122.2256,122.2256,8641.0
2018-02-13 13:00:00,159.34,159.69,159.29,159.68,15556.0,122.2179,122.4864,122.1795,122.4787,15556.0
2018-02-13 13:10:00,159.67,160.02,159.66,159.93,12848.0,122.471,122.7395,122.4633,122.6704,12848.0
2018-02-13 13:20:00,160.02,160.46,159.99,160.43,14180.0,122.7395,123.077,122.7165,123.054,14180.0
2018-02-13 13:30:00,160.44,160.64,160.41,160.64,18696.0,123.0616,123.215,123.0386,123.215,18696.0
2018-02-13 13:40:00,160.61,160.81,160.29,160.29,31498.0,123.192,123.3454,122.9466,122.9466,31498.0
2018-02-13 13:50:00,160.25,160.53,160.15,160.47,20844.0,122.9159,123.1307,122.8392,123.0846,20844.0
2018-02-13 14:00:00,160.52,160.8,160.48,160.78,19722.0,123.123,123.3378,123.0923,123.3224,19722.0
2018-02-13 14:10:00,160.81,161.09,160.75,161.02,13542.0,123.3454,123.5602,123.2994,123.5065,13542.0
2018-02-13 14:20:00,161.05,161.17,160.74,160.74,13275.0,123.5295,123.6216,123.2917,123.2917,13275.0
2018-02-13 14:30:00,160.68,160.73,160.46,160.59,10307.0,123.2457,123.2841,123.077,123.1767,10307.0
2018-02-13 14:40:00,160.62,160.62,160.39,160.51,8679.0,123.1997,123.1997,123.0233,123.1153,8679.0
2018-02-13 14:50:00,160.49,160.77,160.45,160.68,12070.0,123.1,123.3147,123.0693,123.2457,12070.0
2018-02-13 15:00:00,160.71,160.79,160.59,160.69,12982.0,123.2687,123.3301,123.1767,123.2534,12982.0
2018-02-13 15:10:00,160.66,160.75,160.5,160.61,23004.0,123.2304,123.2994,123.1076,123.192,23004.0
2018-02-13 15:20:00,160.61,160.68,160.4,160.44,26647.0,123.192,123.2457,123.0309,123.0616,26647.0
2018-02-13 15:30:00,160.44,160.65,160.24,160.58,26802.0,123.0616,123.2227,122.9082,123.169,26802.0
2018-02-13 15:40:00,160.59,160.6,160.15,160.37,36756.0,123.1767,123.1843,122.8392,123.0079,36756.0
2018-02-13 15:50:00,160.39,160.45,160.0,160.16,109042.0,123.0233,123.0693,122.7241,122.8469,109042.0
2018-02-14 09:30:00,159.07,161.09,159.07,159.68,48652.0,122.0108,123.5602,122.0108,122.4787,48652.0
2018-02-14 09:40:00,159.59,159.68,158.84,159.24,43205.0,122.4096,122.4787,121.8344,122.1412,43205.0
2018-02-14 09:50:00,159.23,159.71,158.77,158.9,20832.0,122.1335,122.5017,121.7807,121.8804,20832.0
2018-02-14 10:00:00,158.97,159.53,158.9,159.53,17394.0,121.9341,122.3636,121.8804,122.3636,17394.0
2018-02-14 10:10:00,159.63,160.12,159.5,160.1,25220.0,122.4403,122.8162,122.3406,122.8008,25220.0
2018-02-14 10:20:00,160.1,160.39,159.21,159.6,33522.0,122.8008,123.0233,122.1182,122.4173,33522.0
2018-02-14 10:30:00,159.58,160.3,159.51,160.18,23194.0,122.402,122.9542,122.3483,122.8622,23194.0
2018-02-14 10:40:00,160.25,160.48,159.77,159.77,27851.0,122.9159,123.0923,122.5477,122.5477,27851.0
2018-02-14 10:50:00,159.92,160.01,159.72,159.86,15707.0,122.6628,122.7318,122.5094,122.6167,15707.0
2018-02-14 11:00:00,159.92,160.23,159.65,160.16,24676.0,122.6628,122.9005,122.4557,122.8469,24676.0
2018-02-14 11:10:00,160.18,160.35,160.01,160.24,36757.0,122.8622,122.9926,122.7318,122.9082,36757.0
2018-02-14 11:20:00,160.2,160.49,159.93,160.34,24605.0,122.8775,123.1,122.6704,122.9849,24605.0
2018-02-14 11:30:00,160.44,160.5,159.86,160.02,32957.0,123.0616,123.1076,122.6167,122.7395,32957.0
2018-02-14 11:40:00,160.03,160.31,159.67,159.75,39162.0,122.7471,122.9619,122.471,122.5324,39162.0
2018-02-14 11:50:00,159.79,159.87,159.12,159.16,42671.0,122.5631,122.6244,122.0491,122.0798,42671.0
2018-02-14 12:00:00,159.16,159.38,159.04,159.08,31682.0,122.0798,122.2486,121.9878,122.0185,31682.0
2018-02-14 12:10:00,159.08,159.5,159.04,159.4,22119.0,122.0185,122.3406,121.9878,122.2639,22119.0
2018-02-14 12:20:00,159.41,160.29,159.41,160.15,19543.0,122.2716,122.9466,122.2716,122.8392,19543.0
2018-02-14 12:30:00,160.2,160.41,160.17,160.24,18237.0,122.8775,123.0386,122.8545,122.9082,18237.0
2018-02-14 12:40:00,160.25,160.25,159.91,159.95,21164.0,122.9159,122.9159,122.6551,122.6858,21164.0
2018-02-14 12:50:00,159.95,160.51,159.92,160.47,12246.0,122.6858,123.1153,122.6628,123.0846,12246.0
2018-02-14 13:00:00,160.47,161.03,160.44,160.81,20986.0,123.0846,123.5142,123.0616,123.3454,20986.0
2018-02-14 13:10:00,160.86,161.08,160.83,160.94,11303.0,123.3838,123.5525,123.3608,123.4451,11303.0
2018-02-14 13:20:00,160.96,161.34,160.93,161.14,16821.0,123.4605,123.7519,123.4375,123.5985,16821.0
2018-02-14 13:30:00,161.21,161.65,161.18,161.32,18163.0,123.6522,123.9897,123.6292,123.7366,18163.0
2018-02-14 13:40:00,161.4,161.73,161.36,161.59,15937.0,123.798,124.0511,123.7673,123.9437,15937.0
2018-02-14 13:50:00,161.7,161.7,161.44,161.52,19644.0,124.0281,124.0281,123.8286,123.89,19644.0
2018-02-14 14:00:00,161.46,161.89,161.46,161.69,29285.0,123.844,124.1738,123.844,124.0204,29285.0
2018-02-14 14:10:00,161.7,161.8,161.49,161.57,16132.0,124.0281,124.1048,123.867,123.9284,16132.0
2018-02-14 14:20:00,161.61,161.64,160.76,160.83,14648.0,123.959,123.9821,123.3071,123.3608,14648.0
2018-02-14 14:30:00,160.77,161.59,160.59,161.58,27431.0,123.3147,123.9437,123.1767,123.936,27431.0
2018-02-14 14:40:00,161.57,161.96,161.39,161.95,28405.0,123.9284,124.2275,123.7903,124.2198,28405.0
2018-02-14 14:50:00,161.95,162.17,161.85,161.93,25153.0,124.2198,124.3886,124.1431,124.2045,25153.0
2018-02-14 15:00:00,162.0,162.38,161.94,162.21,32512.0,124.2582,124.5497,124.2122,124.4193,32512.0
2018-02-14 15:10:00,162.21,162.55,162.17,162.45,21145.0,124.4193,124.68,124.3886,124.6033,21145.0
2018-02-14 15:20:00,162.43,162.43,161.73,161.86,35901.0,124.588,124.588,124.0511,124.1508,35901.0
2018-02-14 15:30:00,161.83,162.15,161.73,162.07,40440.0,124.1278,124.3732,124.0511,124.3119,40440.0
2018-02-14 15:40:00,162.07,162.23,161.87,161.93,81578.0,124.3119,124.4346,124.1585,124.2045,81578.0
2018-02-14 15:50:00,161.96,162.2,161.93,162.15,142936.0,124.2275,124.4116,124.2045,124.3732,142936.0
2018-02-15 09:30:00,162.77,163.8,162.68,163.7,51864.0,124.8488,125.6388,124.7798,125.5621,51864.0
2018-02-15 09:40:00,163.72,163.93,163.34,163.52,27715.0,125.5775,125.7385,125.286,125.4241,27715.0
2018-02-15 09:50:00,163.52,163.84,163.21,163.83,26334.0,125.4241,125.6695,125.1863,125.6618,26334.0
2018-02-15 10:00:00,163.93,164.2,163.66,163.66,33530.0,125.7385,125.9456,125.5314,125.5314,33530.0
2018-02-15 10:10:00,163.6,163.8,163.18,163.31,24303.0,125.4854,125.6388,125.1633,125.263,24303.0
2018-02-15 10:20:00,163.31,163.53,163.13,163.37,22823.0,125.263,125.4317,125.1249,125.309,22823.0
2018-02-15 10:30:00,163.3,163.5,162.73,162.75,17662.0,125.2553,125.4087,124.8181,124.8335,17662.0
2018-02-15 10:40:00,162.66,162.88,162.33,162.41,18496.0,124.7644,124.9332,124.5113,124.5727,18496.0
2018-02-15 10:50:00,162.41,162.63,161.73,161.73,20936.0,124.5727,124.7414,124.0511,124.0511,20936.0
2018-02-15 11:00:00,161.61,162.72,161.61,162.58,14505.0,123.959,124.8104,123.959,124.7031,14505.0
2018-02-15 11:10:00,162.56,162.94,162.54,162.78,11890.0,124.6877,124.9792,124.6724,124.8565,11890.0
2018-02-15 11:20:00,162.8,162.98,162.21,162.75,20515.0,124.8718,125.0099,124.4193,124.8335,20515.0
2018-02-15 11:30:00,162.89,162.98,162.58,162.62,11208.0,124.9408,125.0099,124.7031,124.7337,11208.0
2018-02-15 11:40:00,162.57,162.89,162.57,162.89,12029.0,124.6954,124.9408,124.6954,124.9408,12029.0
2018-02-15 11:50:00,162.85,162.98,162.65,162.84,12812.0,124.9102,125.0099,124.7567,124.9025,12812.0
2018-02-15 12:00:00,162.78,163.05,162.72,163.05,16337.0,124.8565,125.0636,124.8104,125.0636,16337.0
2018-02-15 12:10:00,163.06,163.16,163.0,163.16,14039.0,125.0712,125.1479,125.0252,125.1479,14039.0
2018-02-15 12:20:00,163.18,163.25,163.05,163.09,20185.0,125.1633,125.217,125.0636,125.0942,20185.0
2018-02-15 12:30:00,163.11,163.47,163.11,163.25,17432.0,125.1096,125.3857,125.1096,125.217,17432.0
2018-02-15 12:40:00,163.31,163.31,163.01,163.01,14165.0,125.263,125.263,125.0329,125.0329,14165.0
2018-02-15 12:50:00,163.03,163.1,162.84,163.01,15993.0,125.0482,125.1019,124.9025,125.0329,15993.0
2018-02-15 13:00:00,163.0,163.18,162.98,163.04,18010.0,125.0252,125.1633,125.0099,125.0559,18010.0
2018-02-15 13:10:00,163.09,163.5,163.09,163.42,18987.0,125.0942,125.4087,125.0942,125.3474,18987.0
2018-02-15 13:20:00,163.36,163.41,163.14,163.27,12661.0,125.3013,125.3397,125.1326,125.2323,12661.0
2018-02-15 13:30:00,163.21,163.35,163.06,163.19,12601.0,125.1863,125.2937,125.0712,125.1709,12601.0
2018-02-15 13:40:00,163.13,163.63,163.13,163.61,15295.0,125.1249,125.5084,125.1249,125.4931,15295.0
2018-02-15 13:50:00,163.6,163.69,163.46,163.67,16558.0,125.4854,125.5545,125.378,125.5391,16558.0
2018-02-15 14:00:00,163.71,163.91,163.62,163.77,32092.0,125.5698,125.7232,125.5008,125.6158,32092.0
2018-02-15 14:10:00,163.71,164.07,163.49,164.05,25003.0,125.5698,125.8459,125.4011,125.8306,25003.0
2018-02-15 14:20:00,164.05,164.27,163.98,164.24,16190.0,125.8306,125.9993,125.7769,125.9763,16190.0
2018-02-15 14:30:00,164.26,164.37,164.09,164.25,20326.0,125.9917,126.076,125.8613,125.984,20326.0
2018-02-15 14:40:00,164.19,164.4,164.11,164.4,20213.0,125.938,126.099,125.8766,126.099,20213.0
2018-02-15 14:50:00,164.4,164.41,164.0,164.15,21419.0,126.099,126.1067,125.7922,125.9073,21419.0
2018-02-15 15:00:00,164.15,164.57,164.12,164.42,30634.0,125.9073,126.2294,125.8843,126.1144,30634.0
2018-02-15 15:10:00,164.41,164.74,164.09,164.7,47637.0,126.1067,126.3598,125.8613,126.3292,47637.0
2018-02-15 15:20:00,164.68,164.75,164.41,164.53,37260.0,126.3138,126.3675,126.1067,126.1988,37260.0
2018-02-15 15:30:00,164.51,164.65,164.13,164.63,43986.0,126.1834,126.2908,125.8919,126.2755,43986.0
2018-02-15 15:40:00,164.63,164.66,164.45,164.49,52967.0,126.2755,126.2985,126.1374,126.1681,52967.0
2018-02-15 15:50:00,164.5,165.21,164.5,165.12,138144.0,126.1757,126.7203,126.1757,126.6513,138144.0
2018-02-16 09:30:00,164.68,165.35,163.7,163.7,100169.0,126.3138,126.8277,125.5621,125.5621,100169.0
2018-02-16 09:40:00,163.82,164.17,163.11,163.65,29546.0,125.6542,125.9226,125.1096,125.5238,29546.0
2018-02-16 09:50:00,163.6,164.08,163.57,163.6,22547.0,125.4854,125.8536,125.4624,125.4854,22547.0
2018-02-16 10:00:00,163.6,163.8,163.0,163.42,33071.0,125.4854,125.6388,125.0252,125.3474,33071.0
2018-02-16 10:10:00,163.33,163.33,162.81,163.03,25257.0,125.2783,125.2783,124.8795,125.0482,25257.0
2018-02-16 10:20:00,162.97,163.1,162.59,162.82,22230.0,125.0022,125.1019,124.7107,124.8871,22230.0
2018-02-16 10:30:00,162.86,163.15,162.61,162.79,31345.0,124.9178,125.1403,124.7261,124.8641,31345.0
2018-02-16 10:40:00,162.76,162.84,162.4,162.56,17665.0,124.8411,124.9025,124.565,124.6877,17665.0
2018-02-16 10:50:00,162.55,162.56,162.13,162.34,18855.0,124.68,124.6877,124.3579,124.519,18855.0
2018-02-16 11:00:00,162.34,163.24,162.19,163.21,52687.0,124.519,125.2093,124.4039,125.1863,52687.0
2018-02-16 11:10:00,163.05,163.05,162.65,162.74,12643.0,125.0636,125.0636,124.7567,124.8258,12643.0
2018-02-16 11:20:00,162.78,162.79,162.3,162.38,17412.0,124.8565,124.8641,124.4883,124.5497,17412.0
2018-02-16 11:30:00,162.33,162.33,161.83,161.94,30723.0,124.5113,124.5113,124.1278,124.2122,30723.0
2018-02-16 11:40:00,161.95,162.14,161.78,162.01,35583.0,124.2198,124.3656,124.0894,124.2659,35583.0
2018-02-16 11:50:00,162.05,162.15,161.86,162.0,46559.0,124.2965,124.3732,124.1508,124.2582,46559.0
2018-02-16 12:00:00,161.95,162.22,161.87,162.21,9577.0,124.2198,124.4269,124.1585,124.4193,9577.0
2018-02-16 12:10:00,162.22,162.59,162.21,162.59,7370.0,124.4269,124.7107,124.4193,124.7107,7370.0
2018-02-16 12:20:00,162.59,162.88,162.59,162.88,8372.0,124.7107,124.9332,124.7107,124.9332,8372.0
2018-02-16 12:30:00,162.93,163.6,162.92,163.42,19967.0,124.9715,125.4854,124.9638,125.3474,19967.0
2018-02-16 12:40:00,163.38,163.45,162.7,162.71,15134.0,125.3167,125.3704,124.7951,124.8028,15134.0
2018-02-16 12:50:00,162.72,162.73,162.22,162.5,14969.0,124.8104,124.8181,124.4269,124.6417,14969.0
2018-02-16 13:00:00,162.49,162.95,162.49,162.68,8325.0,124.634,124.9869,124.634,124.7798,8325.0
2018-02-16 13:10:00,162.8,162.8,162.26,162.44,14063.0,124.8718,124.8718,124.4576,124.5957,14063.0
2018-02-16 13:20:00,162.45,162.71,162.29,162.29,10035.0,124.6033,124.8028,124.4806,124.4806,10035.0
2018-02-16 13:30:00,162.38,162.64,162.02,162.48,10239.0,124.5497,124.7491,124.2735,124.6264,10239.0
2018-02-16 13:40:00,162.42,162.94,162.38,162.74,9312.0,124.5803,124.9792,124.5497,124.8258,9312.0
2018-02-16 13:50:00,162.81,163.03,162.53,162.87,6790.0,124.8795,125.0482,124.6647,124.9255,6790.0
2018-02-16 14:00:00,162.94,163.04,162.29,162.29,21002.0,124.9792,125.0559,124.4806,124.4806,21002.0
2018-02-16 14:10:00,162.26,162.5,161.91,162.43,12465.0,124.4576,124.6417,124.1891,124.588,12465.0
2018-02-16 14:20:00,162.47,162.49,162.06,162.42,9584.0,124.6187,124.634,124.3042,124.5803,9584.0
2018-02-16 14:30:00,162.4,162.68,162.23,162.38,16852.0,124.565,124.7798,124.4346,124.5497,16852.0
2018-02-16 14:40:00,162.4,162.4,162.0,162.15,14586.0,124.565,124.565,124.2582,124.3732,14586.0
2018-02-16 14:50:00,162.14,162.57,162.03,162.57,11121.0,124.3656,124.6954,124.2812,124.6954,11121.0
2018-02-16 15:00:00,162.58,162.9,162.58,162.85,15297.0,124.7031,124.9485,124.7031,124.9102,15297.0
2018-02-16 15:10:00,162.86,162.92,162.53,162.68,11579.0,124.9178,124.9638,124.6647,124.7798,11579.0
2018-02-16 15:20:00,162.72,162.82,162.57,162.65,17714.0,124.8104,124.8871,124.6954,124.7567,17714.0
2018-02-16 15:30:00,162.68,162.79,162.52,162.67,14349.0,124.7798,124.8641,124.657,124.7721,14349.0
2018-02-16 15:40:00,162.68,163.11,162.63,162.99,37525.0,124.7798,125.1096,124.7414,125.0175,37525.0
2018-02-16 15:50:00,162.99,162.99,162.34,162.36,125723.0,125.0175,125.0175,124.519,124.5343,125723.0
2018-02-20 09:30:00,161.73,164.27,161.52,163.99,69964.0,124.0511,125.9993,123.89,125.7846,69964.0
2018-02-20 09:40:00,163.78,164.52,163.33,164.35,33267.0,125.6235,126.1911,125.2783,126.0607,33267.0
2018-02-20 09:50:00,164.36,164.66,163.12,163.32,24608.0,126.0684,126.2985,125.1173,125.2707,24608.0
2018-02-20 10:00:00,163.35,164.16,163.21,164.16,28618.0,125.2937,125.915,125.1863,125.915,28618.0
2018-02-20 10:10:00,164.06,164.23,163.39,163.72,21291.0,125.8383,125.9686,125.3243,125.5775,21291.0
2018-02-20 10:20:00,163.62,163.79,163.46,163.77,13506.0,125.5008,125.6312,125.378,125.6158,13506.0
2018-02-20 10:30:00,163.79,164.15,163.31,163.31,29702.0,125.6312,125.9073,125.263,125.263,29702.0
2018-02-20 10:40:00,163.3,163.63,163.28,163.62,15850.0,125.2553,125.5084,125.24,125.5008,15850.0
2018-02-20 10:50:00,163.64,163.64,163.23,163.4,12698.0,125.5161,125.5161,125.2016,125.332,12698.0
2018-02-20 11:00:00,163.37,163.84,163.34,163.46,31976.0,125.309,125.6695,125.286,125.378,31976.0
2018-02-20 11:10:00,163.53,163.62,163.04,163.35,17157.0,125.4317,125.5008,125.0559,125.2937,17157.0
2018-02-20 11:20:00,163.42,163.68,163.22,163.67,16338.0,125.3474,125.5468,125.194,125.5391,16338.0
2018-02-20 11:30:00,163.75,163.98,163.51,163.51,27016.0,125.6005,125.7769,125.4164,125.4164,27016.0
2018-02-20 11:40:00,163.47,163.51,163.3,163.37,7649.0,125.3857,125.4164,125.2553,125.309,7649.0
2018-02-20 11:50:00,163.37,163.88,163.35,163.83,13428.0,125.309,125.7002,125.2937,125.6618,13428.0
2018-02-20 12:00:00,163.8,164.25,163.8,164.17,15629.0,125.6388,125.984,125.6388,125.9226,15629.0
2018-02-20 12:10:00,164.12,164.22,163.92,164.08,12367.0,125.8843,125.961,125.7309,125.8536,12367.0
2018-02-20 12:20:00,164.1,164.32,164.09,164.26,14685.0,125.8689,126.0377,125.8613,125.9917,14685.0
2018-02-20 12:30:00,164.31,164.59,164.3,164.41,14826.0,126.03,126.2448,126.0223,126.1067,14826.0
2018-02-20 12:40:00,164.48,164.48,163.87,163.94,9856.0,126.1604,126.1604,125.6925,125.7462,9856.0
2018-02-20 12:50:00,163.96,164.19,163.86,163.93,10446.0,125.7616,125.938,125.6848,125.7385,10446.0
2018-02-20 13:00:00,163.94,164.07,163.7,163.74,10859.0,125.7462,125.8459,125.5621,125.5928,10859.0
2018-02-20 13:10:00,163.71,164.03,163.62,163.9,7818.0,125.5698,125.8152,125.5008,125.7155,7818.0
2018-02-20 13:20:00,163.83,163.87,163.61,163.62,5199.0,125.6618,125.6925,125.4931,125.5008,5199.0
2018-02-20 13:30:00,163.57,163.88,163.57,163.82,13157.0,125.4624,125.7002,125.4624,125.6542,13157.0
2018-02-20 13:40:00,163.86,163.91,163.63,163.9,6205.0,125.6848,125.7232,125.5084,125.7155,6205.0
2018-02-20 13:50:00,163.95,164.11,163.88,164.04,19521.0,125.7539,125.8766,125.7002,125.8229,19521.0
2018-02-20 14:00:00,164.05,164.1,163.53,163.53,30024.0,125.8306,125.8689,125.4317,125.4317,30024.0
2018-02-20 14:10:00,163.63,163.63,163.16,163.17,10780.0,125.5084,125.5084,125.1479,125.1556,10780.0
2018-02-20 14:20:00,163.15,163.42,162.95,163.27,14753.0,125.1403,125.3474,124.9869,125.2323,14753.0
2018-02-20 14:30:00,163.19,163.61,163.18,163.58,11974.0,125.1709,125.4931,125.1633,125.4701,11974.0
2018-02-20 14:40:00,163.6,163.64,163.28,163.3,10254.0,125.4854,125.5161,125.24,125.2553,10254.0
2018-02-20 14:50:00,163.22,163.33,163.0,163.07,14526.0,125.194,125.2783,125.0252,125.0789,14526.0
2018-02-20 15:00:00,163.07,163.6,163.06,163.22,26156.0,125.0789,125.4854,125.0712,125.194,26156.0
2018-02-20 15:10:00,163.13,163.46,163.08,163.25,26205.0,125.1249,125.378,125.0866,125.217,26205.0
2018-02-20 15:20:00,163.19,163.51,162.92,163.5,34196.0,125.1709,125.4164,124.9638,125.4087,34196.0
2018-02-20 15:30:00,163.5,163.7,163.47,163.49,39297.0,125.4087,125.5621,125.3857,125.4011,39297.0
2018-02-20 15:40:00,163.46,163.46,162.7,163.4,50965.0,125.378,125.378,124.7951,125.332,50965.0
2018-02-20 15:50:00,163.48,163.75,163.34,163.35,84210.0,125.3934,125.6005,125.286,125.2937,84210.0
2018-02-21 09:30:00,163.11,164.12,162.86,163.88,47508.0,125.1096,125.8843,124.9178,125.7002,47508.0
2018-02-21 09:40:00,163.94,164.24,163.7,164.17,15400.0,125.7462,125.9763,125.5621,125.9226,15400.0
2018-02-21 09:50:00,164.22,164.38,163.63,163.95,9600.0,125.961,126.0837,125.5084,125.7539,9600.0
2018-02-21 10:00:00,163.8,164.1,163.44,164.0,15344.0,125.6388,125.8689,125.3627,125.7922,15344.0
2018-02-21 10:10:00,163.94,163.99,163.52,163.96,10112.0,125.7462,125.7846,125.4241,125.7616,10112.0
2018-02-21 10:20:00,164.12,164.12,163.23,163.48,21834.0,125.8843,125.8843,125.2016,125.3934,21834.0
2018-02-21 10:30:00,163.48,164.11,163.42,163.9,14436.0,125.3934,125.8766,125.3474,125.7155,14436.0
2018-02-21 10:40:00,164.03,164.03,163.7,163.7,26011.0,125.8152,125.8152,125.5621,125.5621,26011.0
2018-02-21 10:50:00,163.74,163.74,163.3,163.43,12737.0,125.5928,125.5928,125.2553,125.355,12737.0
2018-02-21 11:00:00,163.58,163.7,163.3,163.7,16519.0,125.4701,125.5621,125.2553,125.5621,16519.0
2018-02-21 11:10:00,163.58,163.68,163.19,163.61,11061.0,125.4701,125.5468,125.1709,125.4931,11061.0
2018-02-21 11:20:00,163.62,163.97,163.61,163.84,13639.0,125.5008,125.7692,125.4931,125.6695,13639.0
2018-02-21 11:30:00,163.84,163.92,163.62,163.78,9315.0,125.6695,125.7309,125.5008,125.6235,9315.0
2018-02-21 11:40:00,163.76,163.9,163.48,163.72,12203.0,125.6081,125.7155,125.3934,125.5775,12203.0
2018-02-21 11:50:00,163.64,164.04,163.64,163.98,15174.0,125.5161,125.8229,125.5161,125.7769,15174.0
2018-02-21 12:00:00,163.85,163.91,163.45,163.48,10793.0,125.6772,125.7232,125.3704,125.3934,10793.0
2018-02-21 12:10:00,163.54,163.7,163.43,163.62,14353.0,125.4394,125.5621,125.355,125.5008,14353.0
2018-02-21 12:20:00,163.63,163.63,163.39,163.5,5119.0,125.5084,125.5084,125.3243,125.4087,5119.0
2018-02-21 12:30:00,163.48,163.64,163.46,163.62,6753.0,125.3934,125.5161,125.378,125.5008,6753.0
2018-02-21 12:40:00,163.64,163.88,163.63,163.8,7042.0,125.5161,125.7002,125.5084,125.6388,7042.0
2018-02-21 12:50:00,163.83,164.1,163.83,164.1,7813.0,125.6618,125.8689,125.6618,125.8689,7813.0
2018-02-21 13:00:00,164.06,164.22,164.06,164.2,5313.0,125.8383,125.961,125.8383,125.9456,5313.0
2018-02-21 13:10:00,164.11,164.26,164.06,164.13,7507.0,125.8766,125.9917,125.8383,125.8919,7507.0
2018-02-21 13:20:00,164.15,164.27,164.08,164.11,11152.0,125.9073,125.9993,125.8536,125.8766,11152.0
2018-02-21 13:30:00,164.12,164.2,163.72,163.81,12147.0,125.8843,125.9456,125.5775,125.6465,12147.0
2018-02-21 13:40:00,163.74,163.91,163.38,163.59,56668.0,125.5928,125.7232,125.3167,125.4778,56668.0
2018-02-21 13:50:00,163.55,163.71,163.39,163.7,15281.0,125.4471,125.5698,125.3243,125.5621,15281.0
2018-02-21 14:00:00,163.63,164.81,163.57,164.47,26381.0,125.5084,126.4135,125.4624,126.1527,26381.0
2018-02-21 14:10:00,164.48,164.51,163.83,164.22,19812.0,126.1604,126.1834,125.6618,125.961,19812.0
2018-02-21 14:20:00,164.17,164.38,163.99,164.12,9176.0,125.9226,126.0837,125.7846,125.8843,9176.0
2018-02-21 14:30:00,164.16,164.26,163.89,164.11,13032.0,125.915,125.9917,125.7079,125.8766,13032.0
2018-02-21 14:40:00,164.21,164.34,163.74,163.84,9890.0,125.9533,126.053,125.5928,125.6695,9890.0
2018-02-21 14:50:00,163.8,163.87,163.4,163.65,14811.0,125.6388,125.6925,125.332,125.5238,14811.0
2018-02-21 15:00:00,163.61,163.66,162.72,162.82,30925.0,125.4931,125.5314,124.8104,124.8871,30925.0
2018-02-21 15:10:00,162.82,163.05,162.51,162.68,22579.0,124.8871,125.0636,124.6494,124.7798,22579.0
2018-02-21 15:20:00,162.72,163.0,162.38,162.92,31528.0,124.8104,125.0252,124.5497,124.9638,31528.0
2018-02-21 15:30:00,162.94,163.24,162.75,162.75,25287.0,124.9792,125.2093,124.8335,124.8335,25287.0
2018-02-21 15:40:00,162.75,162.79,162.21,162.4,47035.0,124.8335,124.8641,124.4193,124.565,47035.0
2018-02-21 15:50:00,162.35,162.53,161.73,161.79,80623.0,124.5266,124.6647,124.0511,124.0971,80623.0
2018-02-22 09:30:00,162.46,163.28,162.24,163.28,21396.0,124.611,125.24,124.4423,125.24,21396.0
2018-02-22 09:40:00,163.2,163.38,162.42,162.57,16101.0,125.1786,125.3167,124.5803,124.6954,16101.0
2018-02-22 09:50:00,162.58,162.58,161.78,162.25,21957.0,124.7031,124.7031,124.0894,124.4499,21957.0
2018-02-22 10:00:00,162.31,162.32,161.34,161.61,22707.0,124.496,124.5036,123.7519,123.959,22707.0
2018-02-22 10:10:00,161.77,161.81,161.29,161.4,20370.0,124.0818,124.1124,123.7136,123.798,20370.0
2018-02-22 10:20:00,161.53,161.73,161.39,161.52,6768.0,123.8977,124.0511,123.7903,123.89,6768.0
2018-02-22 10:30:00,161.49,161.55,160.99,161.37,14443.0,123.867,123.913,123.4835,123.775,14443.0
2018-02-22 10:40:00,161.45,161.84,161.35,161.8,10362.0,123.8363,124.1355,123.7596,124.1048,10362.0
2018-02-22 10:50:00,161.8,161.94,161.58,161.69,20541.0,124.1048,124.2122,123.936,124.0204,20541.0
2018-02-22 11:00:00,161.58,161.97,161.58,161.9,22336.0,123.936,124.2352,123.936,124.1815,22336.0
2018-02-22 11:10:00,161.88,162.17,161.77,161.81,21363.0,124.1661,124.3886,124.0818,124.1124,21363.0
2018-02-22 11:20:00,161.78,161.97,161.63,161.97,10187.0,124.0894,124.2352,123.9744,124.2352,10187.0
2018-02-22 11:30:00,161.88,161.88,161.54,161.67,10560.0,124.1661,124.1661,123.9053,124.0051,10560.0
2018-02-22 11:40:00,161.74,161.9,161.74,161.78,8932.0,124.0588,124.1815,124.0588,124.0894,8932.0
2018-02-22 11:50:00,161.71,161.71,161.44,161.46,31747.0,124.0357,124.0357,123.8286,123.844,31747.0
2018-02-22 12:00:00,161.46,161.62,161.41,161.55,16978.0,123.844,123.9667,123.8056,123.913,16978.0
2018-02-22 12:10:00,161.6,161.72,161.51,161.61,11400.0,123.9514,124.0434,123.8823,123.959,11400.0
2018-02-22 12:20:00,161.67,161.72,161.35,161.38,6055.0,124.0051,124.0434,123.7596,123.7826,6055.0
2018-02-22 12:30:00,161.36,161.45,161.08,161.32,11232.0,123.7673,123.8363,123.5525,123.7366,11232.0
2018-02-22 12:40:00,161.32,161.44,161.17,161.17,11903.0,123.7366,123.8286,123.6216,123.6216,11903.0
2018-02-22 12:50:00,161.14,161.39,161.02,161.11,10877.0,123.5985,123.7903,123.5065,123.5755,10877.0
2018-02-22 13:00:00,161.22,161.65,161.19,161.55,15534.0,123.6599,123.9897,123.6369,123.913,15534.0
2018-02-22 13:10:00,161.56,161.59,161.16,161.28,21439.0,123.9207,123.9437,123.6139,123.7059,21439.0
2018-02-22 13:20:00,161.25,161.65,161.25,161.63,11001.0,123.6829,123.9897,123.6829,123.9744,11001.0
2018-02-22 13:30:00,161.61,161.79,161.45,161.74,17805.0,123.959,124.0971,123.8363,124.0588,17805.0
2018-02-22 13:40:00,161.75,161.75,161.31,161.33,12810.0,124.0664,124.0664,123.7289,123.7443,12810.0
2018-02-22 13:50:00,161.3,161.57,161.17,161.45,11624.0,123.7213,123.9284,123.6216,123.8363,11624.0
2018-02-22 14:00:00,161.41,161.73,161.35,161.49,15807.0,123.8056,124.0511,123.7596,123.867,15807.0
2018-02-22 14:10:00,161.54,161.65,161.45,161.65,10909.0,123.9053,123.9897,123.8363,123.9897,10909.0
2018-02-22 14:20:00,161.66,161.84,161.45,161.76,15743.0,123.9974,124.1355,123.8363,124.0741,15743.0
2018-02-22 14:30:00,161.81,162.0,161.72,161.8,35668.0,124.1124,124.2582,124.0434,124.1048,35668.0
2018-02-22 14:40:00,161.8,161.8,161.48,161.53,14068.0,124.1048,124.1048,123.8593,123.8977,14068.0
2018-02-22 14:50:00,161.53,161.53,160.71,160.81,34163.0,123.8977,123.8977,123.2687,123.3454,34163.0
2018-02-22 15:00:00,160.77,160.92,160.35,160.4,12517.0,123.3147,123.4298,122.9926,123.0309,12517.0
2018-02-22 15:10:00,160.45,160.81,160.33,160.74,13316.0,123.0693,123.3454,122.9772,123.2917,13316.0
2018-02-22 15:20:00,160.76,161.07,160.71,160.74,47023.0,123.3071,123.5448,123.2687,123.2917,47023.0
2018-02-22 15:30:00,160.81,160.82,160.48,160.64,30235.0,123.3454,123.3531,123.0923,123.215,30235.0
2018-02-22 15:40:00,160.6,160.94,160.06,160.14,41885.0,123.1843,123.4451,122.7702,122.8315,41885.0
2018-02-22 15:50:00,160.14,160.68,160.03,160.53,91497.0,122.8315,123.2457,122.7471,123.1307,91497.0
2018-02-23 09:30:00,161.2,162.71,161.15,162.71,47369.0,123.6446,124.8028,123.6062,124.8028,47369.0
2018-02-23 09:40:00,162.56,163.25,162.53,162.67,39721.0,124.6877,125.217,124.6647,124.7721,39721.0
2018-02-23 09:50:00,162.62,163.02,162.48,162.93,9464.0,124.7337,125.0405,124.6264,124.9715,9464.0
2018-02-23 10:00:00,162.8,163.21,162.55,162.56,18322.0,124.8718,125.1863,124.68,124.6877,18322.0
2018-02-23 10:10:00,162.56,162.82,162.15,162.39,23319.0,124.6877,124.8871,124.3732,124.5573,23319.0
2018-02-23 10:20:00,162.37,163.02,162.27,162.91,12254.0,124.542,125.0405,124.4653,124.9562,12254.0
2018-02-23 10:30:00,162.91,163.2,162.67,162.98,15251.0,124.9562,125.1786,124.7721,125.0099,15251.0
2018-02-23 10:40:00,163.02,163.26,162.97,163.21,13553.0,125.0405,125.2246,125.0022,125.1863,13553.0
2018-02-23 10:50:00,163.24,163.36,162.7,162.7,25071.0,125.2093,125.3013,124.7951,124.7951,25071.0
2018-02-23 11:00:00,162.78,163.53,162.78,163.51,13472.0,124.8565,125.4317,124.8565,125.4164,13472.0
2018-02-23 11:10:00,163.53,163.75,163.18,163.18,14587.0,125.4317,125.6005,125.1633,125.1633,14587.0
2018-02-23 11:20:00,163.31,163.55,163.11,163.11,19317.0,125.263,125.4471,125.1096,125.1096,19317.0
2018-02-23 11:30:00,163.21,163.69,163.21,163.65,15661.0,125.1863,125.5545,125.1863,125.5238,15661.0
2018-02-23 11:40:00,163.7,163.7,163.35,163.42,11904.0,125.5621,125.5621,125.2937,125.3474,11904.0
2018-02-23 11:50:00,163.39,163.7,163.24,163.63,15285.0,125.3243,125.5621,125.2093,125.5084,15285.0
2018-02-23 12:00:00,163.58,163.7,163.37,163.49,12073.0,125.4701,125.5621,125.309,125.4011,12073.0
2018-02-23 12:10:00,163.47,163.58,163.42,163.58,7795.0,125.3857,125.4701,125.3474,125.4701,7795.0
2018-02-23 12:20:00,163.56,163.59,163.18,163.18,8781.0,125.4547,125.4778,125.1633,125.1633,8781.0
2018-02-23 12:30:00,163.24,163.43,163.16,163.43,5979.0,125.2093,125.355,125.1479,125.355,5979.0
2018-02-23 12:40:00,163.39,163.39,163.15,163.3,12163.0,125.3243,125.3243,125.1403,125.2553,12163.0
2018-02-23 12:50:00,163.3,163.3,162.97,162.98,10432.0,125.2553,125.2553,125.0022,125.0099,10432.0
2018-02-23 13:00:00,163.0,163.04,162.71,162.71,13978.0,125.0252,125.0559,124.8028,124.8028,13978.0
2018-02-23 13:10:00,162.8,162.94,162.75,162.91,5159.0,124.8718,124.9792,124.8335,124.9562,5159.0
2018-02-23 13:20:00,162.93,163.06,162.84,163.03,8191.0,124.9715,125.0712,124.9025,125.0482,8191.0
2018-02-23 13:30:00,163.05,163.19,162.91,163.15,6623.0,125.0636,125.1709,124.9562,125.1403,6623.0
2018-02-23 13:40:00,163.2,163.21,163.01,163.11,4950.0,125.1786,125.1863,125.0329,125.1096,4950.0
2018-02-23 13:50:00,163.11,163.11,162.95,163.07,7659.0,125.1096,125.1096,124.9869,125.0789,7659.0
2018-02-23 14:00:00,163.05,163.08,162.59,162.69,7558.0,125.0636,125.0866,124.7107,124.7874,7558.0
2018-02-23 14:10:00,162.71,162.93,162.6,162.86,9370.0,124.8028,124.9715,124.7184,124.9178,9370.0
2018-02-23 14:20:00,162.77,162.98,162.71,162.96,5256.0,124.8488,125.0099,124.8028,124.9945,5256.0
2018-02-23 14:30:00,162.96,162.97,162.73,162.81,12537.0,124.9945,125.0022,124.8181,124.8795,12537.0
2018-02-23 14:40:00,162.82,163.25,162.82,163.21,3809.0,124.8871,125.217,124.8871,125.1863,3809.0
2018-02-23 14:50:00,163.25,163.44,163.15,163.44,11621.0,125.217,125.3627,125.1403,125.3627,11621.0
2018-02-23 15:00:00,163.43,163.64,163.35,163.35,14486.0,125.355,125.5161,125.2937,125.2937,14486.0
2018-02-23 15:10:00,163.46,163.57,163.36,163.52,13844.0,125.378,125.4624,125.3013,125.4241,13844.0
2018-02-23 15:20:00,163.52,163.74,163.47,163.72,11894.0,125.4241,125.5928,125.3857,125.5775,11894.0
2018-02-23 15:30:00,163.73,163.8,163.5,163.68,21034.0,125.5851,125.6388,125.4087,125.5468,21034.0
2018-02-23 15:40:00,163.7,163.89,163.58,163.67,26039.0,125.5621,125.7079,125.4701,125.5391,26039.0
2018-02-23 15:50:00,163.73,164.08,163.6,164.05,70452.0,125.5851,125.8536,125.4854,125.8306,70452.0
2018-02-26 09:30:00,164.52,165.58,164.5,165.58,37441.0,126.1911,127.0041,126.1757,127.0041,37441.0
2018-02-26 09:40:00,165.48,165.71,164.52,164.91,19614.0,126.9274,127.1038,126.1911,126.4902,19614.0
2018-02-26 09:50:00,164.88,164.96,164.27,164.39,8808.0,126.4672,126.5286,125.9993,126.0914,8808.0
2018-02-26 10:00:00,164.38,164.47,163.93,164.0,16478.0,126.0837,126.1527,125.7385,125.7922,16478.0
2018-02-26 10:10:00,163.96,164.17,163.6,164.14,17538.0,125.7616,125.9226,125.4854,125.8996,17538.0
2018-02-26 10:20:00,164.14,164.29,163.97,164.22,26926.0,125.8996,126.0147,125.7692,125.961,26926.0
2018-02-26 10:30:00,164.27,164.56,164.14,164.56,7200.0,125.9993,126.2218,125.8996,126.2218,7200.0
2018-02-26 10:40:00,164.55,164.99,164.43,164.9,15173.0,126.2141,126.5516,126.1221,126.4826,15173.0
2018-02-26 10:50:00,164.89,164.89,164.54,164.77,9729.0,126.4749,126.4749,126.2064,126.3828,9729.0
2018-02-26 11:00:00,164.77,165.04,164.68,164.81,16410.0,126.3828,126.5899,126.3138,126.4135,16410.0
2018-02-26 11:10:00,164.78,165.07,164.74,164.97,13130.0,126.3905,126.613,126.3598,126.5362,13130.0
2018-02-26 11:20:00,164.94,164.98,164.37,164.8,23778.0,126.5132,126.5439,126.076,126.4059,23778.0
2018-02-26 11:30:00,164.75,164.99,164.66,164.74,9053.0,126.3675,126.5516,126.2985,126.3598,9053.0
2018-02-26 11:40:00,164.72,165.13,164.71,164.94,9660.0,126.3445,126.659,126.3368,126.5132,9660.0
2018-02-26 11:50:00,164.97,165.07,164.83,164.93,8618.0,126.5362,126.613,126.4289,126.5056,8618.0
2018-02-26 12:00:00,164.95,165.26,164.81,165.23,9361.0,126.5209,126.7587,126.4135,126.7357,9361.0
2018-02-26 12:10:00,165.23,165.5,165.13,165.23,10395.0,126.7357,126.9428,126.659,126.7357,10395.0
2018-02-26 12:20:00,165.32,165.52,165.32,165.52,8650.0,126.8047,126.9581,126.8047,126.9581,8650.0
2018-02-26 12:30:00,165.55,165.6,165.27,165.36,6646.0,126.9811,127.0195,126.7664,126.8354,6646.0
2018-02-26 12:40:00,165.35,165.75,165.27,165.75,7804.0,126.8277,127.1345,126.7664,127.1345,7804.0
2018-02-26 12:50:00,165.76,165.79,165.5,165.6,7407.0,127.1422,127.1652,126.9428,127.0195,7407.0
2018-02-26 13:00:00,165.58,165.72,165.55,165.72,9618.0,127.0041,127.1115,126.9811,127.1115,9618.0
2018-02-26 13:10:00,165.72,165.77,165.52,165.55,6619.0,127.1115,127.1499,126.9581,126.9811,6619.0
2018-02-26 13:20:00,165.55,165.89,165.55,165.89,8367.0,126.9811,127.2419,126.9811,127.2419,8367.0
2018-02-26 13:30:00,165.77,165.88,165.71,165.76,6525.0,127.1499,127.2342,127.1038,127.1422,6525.0
2018-02-26 13:40:00,165.79,165.89,165.78,165.87,11047.0,127.1652,127.2419,127.1575,127.2266,11047.0
2018-02-26 13:50:00,165.87,166.0,165.82,165.97,10554.0,127.2266,127.3263,127.1882,127.3033,10554.0
2018-02-26 14:00:00,165.95,166.06,165.91,166.03,22145.0,127.2879,127.3723,127.2573,127.3493,22145.0
2018-02-26 14:10:00,166.03,166.33,165.99,166.27,11851.0,127.3493,127.5794,127.3186,127.5334,11851.0
2018-02-26 14:20:00,166.23,166.45,166.05,166.1,13906.0,127.5027,127.6714,127.3646,127.403,13906.0
2018-02-26 14:30:00,166.1,166.13,165.78,166.04,14061.0,127.403,127.426,127.1575,127.357,14061.0
2018-02-26 14:40:00,165.98,166.05,165.85,165.96,13181.0,127.3109,127.3646,127.2112,127.2956,13181.0
2018-02-26 14:50:00,165.92,166.39,165.87,166.34,11840.0,127.2649,127.6254,127.2266,127.5871,11840.0
2018-02-26 15:00:00,166.31,166.6,166.23,166.48,12554.0,127.5641,127.7865,127.5027,127.6945,12554.0
2018-02-26 15:10:00,166.5,166.63,166.36,166.52,19613.0,127.7098,127.8095,127.6024,127.7251,19613.0
2018-02-26 15:20:00,166.52,166.61,166.36,166.43,22289.0,127.7251,127.7942,127.6024,127.6561,22289.0
2018-02-26 15:30:00,166.4,166.72,166.31,166.72,24833.0,127.6331,127.8785,127.5641,127.8785,24833.0
2018-02-26 15:40:00,166.72,166.8,166.36,166.53,38472.0,127.8785,127.9399,127.6024,127.7328,38472.0
2018-02-26 15:50:00,166.57,166.95,166.36,166.91,89174.0,127.7635,128.055,127.6024,128.0243,89174.0
2018-02-27 09:30:00,167.24,167.56,166.5,167.21,39197.0,128.2774,128.5228,127.7098,128.2544,39197.0
2018-02-27 09:40:00,167.2,167.97,166.93,167.8,30569.0,128.2467,128.8373,128.0396,128.7069,30569.0
2018-02-27 09:50:00,167.8,168.12,167.02,167.23,25023.0,128.7069,128.9524,128.1087,128.2697,25023.0
2018-02-27 10:00:00,167.21,167.57,167.21,167.43,19098.0,128.2544,128.5305,128.2544,128.4231,19098.0
2018-02-27 10:10:00,167.45,167.76,167.34,167.72,33071.0,128.4385,128.6763,128.3541,128.6456,33071.0
2018-02-27 10:20:00,167.76,168.38,167.76,168.16,25223.0,128.6763,129.1518,128.6763,128.9831,25223.0
2018-02-27 10:30:00,168.21,168.32,167.14,167.36,20937.0,129.0214,129.1058,128.2007,128.3694,20937.0
2018-02-27 10:40:00,167.31,167.92,167.31,167.84,26466.0,128.3311,128.799,128.3311,128.7376,26466.0
2018-02-27 10:50:00,167.86,168.46,167.58,168.46,18949.0,128.753,129.2132,128.5382,129.2132,18949.0
2018-02-27 11:00:00,168.34,168.53,167.97,168.53,16062.0,129.1211,129.2669,128.8373,129.2669,16062.0
2018-02-27 11:10:00,168.59,168.82,168.41,168.72,16322.0,129.3129,129.4893,129.1748,129.4126,16322.0
2018-02-27 11:20:00,168.58,168.8,168.31,168.74,18885.0,129.3052,129.474,129.0981,129.4279,18885.0
2018-02-27 11:30:00,168.6,168.97,168.53,168.7,16193.0,129.3206,129.6044,129.2669,129.3973,16193.0
2018-02-27 11:40:00,168.61,168.95,168.4,168.82,15618.0,129.3282,129.589,129.1671,129.4893,15618.0
2018-02-27 11:50:00,168.8,168.91,168.49,168.5,28557.0,129.474,129.5583,129.2362,129.2438,28557.0
2018-02-27 12:00:00,168.5,169.1,168.43,169.1,13141.0,129.2438,129.7041,129.1902,129.7041,13141.0
2018-02-27 12:10:00,169.04,169.14,168.62,168.72,19186.0,129.658,129.7347,129.3359,129.4126,19186.0
2018-02-27 12:20:00,168.65,168.81,168.2,168.79,15432.0,129.3589,129.4816,129.0137,129.4663,15432.0
2018-02-27 12:30:00,168.79,169.13,168.79,169.12,10723.0,129.4663,129.7271,129.4663,129.7194,10723.0
2018-02-27 12:40:00,169.04,169.14,168.84,169.05,13295.0,129.658,129.7347,129.5046,129.6657,13295.0
2018-02-27 12:50:00,169.14,169.52,169.14,169.43,14071.0,129.7347,130.0262,129.7347,129.9572,14071.0
2018-02-27 13:00:00,169.34,169.34,168.88,169.24,20810.0,129.8882,129.8882,129.5353,129.8114,20810.0
2018-02-27 13:10:00,169.24,169.36,168.92,169.26,17577.0,129.8114,129.9035,129.566,129.8268,17577.0
2018-02-27 13:20:00,169.27,169.38,169.0,169.01,21369.0,129.8345,129.9188,129.6274,129.635,21369.0
2018-02-27 13:30:00,168.99,168.99,168.62,168.93,14645.0,129.6197,129.6197,129.3359,129.5737,14645.0
2018-02-27 13:40:00,168.83,169.09,168.64,168.69,18066.0,129.497,129.6964,129.3512,129.3896,18066.0
2018-02-27 13:50:00,168.69,168.81,168.51,168.63,10330.0,129.3896,129.4816,129.2515,129.3436,10330.0
2018-02-27 14:00:00,168.7,168.8,168.15,168.39,16555.0,129.3973,129.474,128.9754,129.1595,16555.0
2018-02-27 14:10:00,168.35,168.5,168.22,168.27,18654.0,129.1288,129.2438,129.0291,129.0674,18654.0
2018-02-27 14:20:00,168.27,168.27,168.04,168.12,19482.0,129.0674,129.0674,128.891,128.9524,19482.0
2018-02-27 14:30:00,168.05,168.22,167.93,167.98,30250.0,128.8987,129.0291,128.8066,128.845,30250.0
2018-02-27 14:40:00,167.96,168.02,167.54,167.59,19604.0,128.8297,128.8757,128.5075,128.5459,19604.0
2018-02-27 14:50:00,167.62,168.02,167.59,167.59,37006.0,128.5689,128.8757,128.5459,128.5459,37006.0
2018-02-27 15:00:00,167.56,167.74,167.18,167.23,23774.0,128.5228,128.6609,128.2314,128.2697,23774.0
2018-02-27 15:10:00,167.3,167.65,167.14,167.43,21288.0,128.3234,128.5919,128.2007,128.4231,21288.0
2018-02-27 15:20:00,167.46,167.76,167.32,167.68,23290.0,128.4461,128.6763,128.3388,128.6149,23290.0
2018-02-27 15:30:00,167.72,167.72,167.13,167.44,27715.0,128.6456,128.6456,128.193,128.4308,27715.0
2018-02-27 15:40:00,167.41,167.56,167.17,167.51,48598.0,128.4078,128.5228,128.2237,128.4845,48598.0
2018-02-27 15:50:00,167.52,167.81,166.68,166.68,107110.0,128.4922,128.7146,127.8479,127.8479,107110.0
2018-02-28 09:30:00,166.78,167.67,165.62,167.42,38429.0,127.9246,128.6072,127.0348,128.4155,38429.0
2018-02-28 09:40:00,167.41,167.63,167.23,167.23,17768.0,128.4078,128.5765,128.2697,128.2697,17768.0
2018-02-28 09:50:00,167.29,167.47,167.03,167.47,13318.0,128.3157,128.4538,128.1163,128.4538,13318.0
2018-02-28 10:00:00,167.48,167.57,166.9,167.08,17748.0,128.4615,128.5305,128.0166,128.1547,17748.0
2018-02-28 10:10:00,167.0,167.25,166.89,167.21,9272.0,128.0933,128.2851,128.0089,128.2544,9272.0
2018-02-28 10:20:00,167.18,167.63,167.14,167.63,20433.0,128.2314,128.5765,128.2007,128.5765,20433.0
2018-02-28 10:30:00,167.66,167.96,167.38,167.96,25660.0,128.5995,128.8297,128.3848,128.8297,25660.0
2018-02-28 10:40:00,167.99,167.99,167.53,167.63,15481.0,128.8527,128.8527,128.4998,128.5765,15481.0
2018-02-28 10:50:00,167.67,167.8,167.29,167.72,24842.0,128.6072,128.7069,128.3157,128.6456,24842.0
2018-02-28 11:00:00,167.71,167.8,167.28,167.28,17205.0,128.6379,128.7069,128.3081,128.3081,17205.0
2018-02-28 11:10:00,167.21,167.55,167.21,167.54,12054.0,128.2544,128.5152,128.2544,128.5075,12054.0
2018-02-28 11:20:00,167.45,167.65,167.39,167.42,26204.0,128.4385,128.5919,128.3925,128.4155,26204.0
2018-02-28 11:30:00,167.35,167.38,167.03,167.05,6198.0,128.3618,128.3848,128.1163,128.1317,6198.0
2018-02-28 11:40:00,166.97,167.29,166.89,167.29,11159.0,128.0703,128.3157,128.0089,128.3157,11159.0
2018-02-28 11:50:00,167.3,167.76,167.3,167.67,16348.0,128.3234,128.6763,128.3234,128.6072,16348.0
2018-02-28 12:00:00,167.6,167.82,167.42,167.82,17301.0,128.5535,128.7223,128.4155,128.7223,17301.0
2018-02-28 12:10:00,167.84,167.84,167.45,167.46,12911.0,128.7376,128.7376,128.4385,128.4461,12911.0
2018-02-28 12:20:00,167.44,167.79,167.43,167.63,25977.0,128.4308,128.6993,128.4231,128.5765,25977.0
2018-02-28 12:30:00,167.56,167.88,167.53,167.71,13729.0,128.5228,128.7683,128.4998,128.6379,13729.0
2018-02-28 12:40:00,167.76,167.95,167.65,167.95,9859.0,128.6763,128.822,128.5919,128.822,9859.0
2018-02-28 12:50:00,167.95,168.09,167.81,167.84,14270.0,128.822,128.9294,128.7146,128.7376,14270.0
2018-02-28 13:00:00,167.8,167.8,167.59,167.77,6785.0,128.7069,128.7069,128.5459,128.6839,6785.0
2018-02-28 13:10:00,167.8,168.04,167.78,167.96,9165.0,128.7069,128.891,128.6916,128.8297,9165.0
2018-02-28 13:20:00,167.95,168.35,167.92,168.22,7736.0,128.822,129.1288,128.799,129.0291,7736.0
2018-02-28 13:30:00,168.2,168.2,167.93,168.16,7659.0,129.0137,129.0137,128.8066,128.9831,7659.0
2018-02-28 13:40:00,168.13,168.31,167.98,167.98,6960.0,128.9601,129.0981,128.845,128.845,6960.0
2018-02-28 13:50:00,167.87,168.28,167.87,168.28,9830.0,128.7606,129.0751,128.7606,129.0751,9830.0
2018-02-28 14:00:00,168.29,168.52,168.29,168.31,12211.0,129.0828,129.2592,129.0828,129.0981,12211.0
2018-02-28 14:10:00,168.36,168.56,168.35,168.5,10788.0,129.1365,129.2899,129.1288,129.2438,10788.0
2018-02-28 14:20:00,168.55,168.82,168.53,168.7,15961.0,129.2822,129.4893,129.2669,129.3973,15961.0
2018-02-28 14:30:00,168.75,168.75,167.86,167.86,28382.0,129.4356,129.4356,128.753,128.753,28382.0
2018-02-28 14:40:00,167.86,168.1,167.56,167.72,15660.0,128.753,128.937,128.5228,128.6456,15660.0
2018-02-28 14:50:00,167.58,167.75,167.51,167.6,26095.0,128.5382,128.6686,128.4845,128.5535,26095.0
2018-02-28 15:00:00,167.63,167.99,167.54,167.99,43109.0,128.5765,128.8527,128.5075,128.8527,43109.0
2018-02-28 15:10:00,167.97,168.01,167.44,167.5,22391.0,128.8373,128.868,128.4308,128.4768,22391.0
2018-02-28 15:20:00,167.46,167.62,167.19,167.29,55656.0,128.4461,128.5689,128.239,128.3157,55656.0
2018-02-28 15:30:00,167.3,167.56,167.19,167.56,37459.0,128.3234,128.5228,128.239,128.5228,37459.0
2018-02-28 15:40:00,167.55,167.6,166.93,166.93,105094.0,128.5152,128.5535,128.0396,128.0396,105094.0
2018-02-28 15:50:00,166.91,166.91,166.11,166.19,176756.0,128.0243,128.0243,127.4107,127.472,176756.0
2018-03-01 09:30:00,166.37,166.99,165.78,166.05,29563.0,127.6101,128.0856,127.1575,127.3646,29563.0
2018-03-01 09:40:00,166.06,166.07,165.32,165.32,27136.0,127.3723,127.38,126.8047,126.8047,27136.0
2018-03-01 09:50:00,165.37,165.55,164.82,164.96,27385.0,126.8431,126.9811,126.4212,126.5286,27385.0
2018-03-01 10:00:00,165.31,165.56,164.88,165.0,24003.0,126.797,126.9888,126.4672,126.5593,24003.0
2018-03-01 10:10:00,164.86,165.16,164.59,164.71,19702.0,126.4519,126.682,126.2448,126.3368,19702.0
2018-03-01 10:20:00,164.61,165.42,164.45,165.23,13960.0,126.2601,126.8814,126.1374,126.7357,13960.0
2018-03-01 10:30:00,165.32,165.82,165.12,165.5,13566.0,126.8047,127.1882,126.6513,126.9428,13566.0
2018-03-01 10:40:00,165.64,165.84,165.25,165.55,12627.0,127.0502,127.2036,126.751,126.9811,12627.0
2018-03-01 10:50:00,165.37,165.45,165.01,165.12,12768.0,126.8431,126.9044,126.5669,126.6513,12768.0
2018-03-01 11:00:00,165.2,165.6,165.06,165.6,10674.0,126.7127,127.0195,126.6053,127.0195,10674.0
2018-03-01 11:10:00,165.48,165.59,165.13,165.36,13690.0,126.9274,127.0118,126.659,126.8354,13690.0
2018-03-01 11:20:00,165.37,165.42,164.59,164.85,11241.0,126.8431,126.8814,126.2448,126.4442,11241.0
2018-03-01 11:30:00,164.91,164.91,164.52,164.52,10230.0,126.4902,126.4902,126.1911,126.1911,10230.0
2018-03-01 11:40:00,164.62,164.98,164.33,164.87,12581.0,126.2678,126.5439,126.0454,126.4595,12581.0
2018-03-01 11:50:00,164.8,165.08,164.75,164.83,12607.0,126.4059,126.6206,126.3675,126.4289,12607.0
2018-03-01 12:00:00,164.87,164.87,164.33,164.47,14370.0,126.4595,126.4595,126.0454,126.1527,14370.0
2018-03-01 12:10:00,164.44,164.61,164.34,164.55,21362.0,126.1297,126.2601,126.053,126.2141,21362.0
2018-03-01 12:20:00,164.54,164.55,164.05,164.2,18051.0,126.2064,126.2141,125.8306,125.9456,18051.0
2018-03-01 12:30:00,164.22,164.41,163.76,164.31,23921.0,125.961,126.1067,125.6081,126.03,23921.0
2018-03-01 12:40:00,164.37,164.64,164.15,164.62,11360.0,126.076,126.2831,125.9073,126.2678,11360.0
2018-03-01 12:50:00,164.56,164.62,164.32,164.33,6465.0,126.2218,126.2678,126.0377,126.0454,6465.0
2018-03-01 13:00:00,164.3,164.32,163.33,163.42,27374.0,126.0223,126.0377,125.2783,125.3474,27374.0
2018-03-01 13:10:00,163.44,163.61,163.19,163.32,18170.0,125.3627,125.4931,125.1709,125.2707,18170.0
2018-03-01 13:20:00,163.17,163.71,163.08,163.51,16009.0,125.1556,125.5698,125.0866,125.4164,16009.0
2018-03-01 13:30:00,163.42,163.67,163.17,163.34,16433.0,125.3474,125.5391,125.1556,125.286,16433.0
2018-03-01 13:40:00,163.35,163.45,162.83,163.05,16820.0,125.2937,125.3704,124.8948,125.0636,16820.0
2018-03-01 13:50:00,163.17,163.43,162.83,162.83,14078.0,125.1556,125.355,124.8948,124.8948,14078.0
2018-03-01 14:00:00,162.85,162.99,162.28,162.59,25214.0,124.9102,125.0175,124.4729,124.7107,25214.0
2018-03-01 14:10:00,162.7,162.81,161.98,162.38,24587.0,124.7951,124.8795,124.2428,124.5497,24587.0
2018-03-01 14:20:00,162.48,162.65,162.28,162.62,27637.0,124.6264,124.7567,124.4729,124.7337,27637.0
2018-03-01 14:30:00,162.65,162.69,162.0,162.04,24113.0,124.7567,124.7874,124.2582,124.2889,24113.0
2018-03-01 14:40:00,162.1,162.64,161.89,162.03,31393.0,124.3349,124.7491,124.1738,124.2812,31393.0
2018-03-01 14:50:00,162.04,162.21,161.75,161.79,21708.0,124.2889,124.4193,124.0664,124.0971,21708.0
2018-03-01 15:00:00,161.88,162.05,161.28,162.04,31999.0,124.1661,124.2965,123.7059,124.2889,31999.0
2018-03-01 15:10:00,162.0,162.79,161.88,162.79,22391.0,124.2582,124.8641,124.1661,124.8641,22391.0
2018-03-01 15:20:00,162.73,162.83,162.28,162.5,21688.0,124.8181,124.8948,124.4729,124.6417,21688.0
2018-03-01 15:30:00,162.48,162.73,161.85,161.9,49309.0,124.6264,124.8181,124.1431,124.1815,49309.0
2018-03-01 15:40:00,161.75,162.37,161.68,162.34,35460.0,124.0664,124.542,124.0127,124.519,35460.0
2018-03-01 15:50:00,162.36,162.65,162.12,162.17,118757.0,124.5343,124.7567,124.3502,124.3886,118757.0
2018-03-02 09:30:00,161.56,163.49,161.56,163.11,104017.0,123.9207,125.4011,123.9207,125.1096,104017.0
2018-03-02 09:40:00,163.11,163.11,162.27,162.83,21667.0,125.1096,125.1096,124.4653,124.8948,21667.0
2018-03-02 09:50:00,162.84,163.36,162.47,163.08,46022.0,124.9025,125.3013,124.6187,125.0866,46022.0
2018-03-02 10:00:00,163.14,163.44,162.68,162.96,25874.0,125.1326,125.3627,124.7798,124.9945,25874.0
2018-03-02 10:10:00,162.92,162.92,162.45,162.45,23611.0,124.9638,124.9638,124.6033,124.6033,23611.0
2018-03-02 10:20:00,162.46,163.3,162.46,163.28,18382.0,124.611,125.2553,124.611,125.24,18382.0
2018-03-02 10:30:00,163.21,164.45,163.16,164.33,32441.0,125.1863,126.1374,125.1479,126.0454,32441.0
2018-03-02 10:40:00,164.43,164.95,164.36,164.65,33542.0,126.1221,126.5209,126.0684,126.2908,33542.0
2018-03-02 10:50:00,164.68,164.76,164.34,164.45,22919.0,126.3138,126.3752,126.053,126.1374,22919.0
2018-03-02 11:00:00,164.35,164.66,164.34,164.34,29102.0,126.0607,126.2985,126.053,126.053,29102.0
2018-03-02 11:10:00,164.28,164.53,163.65,163.77,31789.0,126.007,126.1988,125.5238,125.6158,31789.0
2018-03-02 11:20:00,163.83,164.99,163.82,164.39,25087.0,125.6618,126.5516,125.6542,126.0914,25087.0
2018-03-02 11:30:00,164.33,164.51,164.05,164.2,22303.0,126.0454,126.1834,125.8306,125.9456,22303.0
2018-03-02 11:40:00,164.2,164.99,164.18,164.99,16509.0,125.9456,126.5516,125.9303,126.5516,16509.0
2018-03-02 11:50:00,164.99,165.31,164.68,165.26,14939.0,126.5516,126.797,126.3138,126.7587,14939.0
2018-03-02 12:00:00,165.31,165.62,165.11,165.45,29116.0,126.797,127.0348,126.6436,126.9044,29116.0
2018-03-02 12:10:00,165.48,165.53,165.12,165.25,20842.0,126.9274,126.9658,126.6513,126.751,20842.0
2018-03-02 12:20:00,165.29,165.78,165.27,165.77,19632.0,126.7817,127.1575,126.7664,127.1499,19632.0
2018-03-02 12:30:00,165.75,165.85,165.61,165.65,19318.0,127.1345,127.2112,127.0271,127.0578,19318.0
2018-03-02 12:40:00,165.6,166.39,165.6,166.14,31100.0,127.0195,127.6254,127.0195,127.4337,31100.0
2018-03-02 12:50:00,166.17,166.2,165.87,166.03,17781.0,127.4567,127.4797,127.2266,127.3493,17781.0
2018-03-02 13:00:00,166.02,166.1,165.76,165.78,25762.0,127.3416,127.403,127.1422,127.1575,25762.0
2018-03-02 13:10:00,165.8,165.8,165.21,165.4,23885.0,127.1729,127.1729,126.7203,126.8661,23885.0
2018-03-02 13:20:00,165.39,165.62,165.19,165.35,30906.0,126.8584,127.0348,126.705,126.8277,30906.0
2018-03-02 13:30:00,165.35,165.48,164.64,164.68,33516.0,126.8277,126.9274,126.2831,126.3138,33516.0
2018-03-02 13:40:00,164.75,165.16,164.75,165.01,22129.0,126.3675,126.682,126.3675,126.5669,22129.0
2018-03-02 13:50:00,165.0,165.27,164.55,165.03,60800.0,126.5593,126.7664,126.2141,126.5823,60800.0
2018-03-02 14:00:00,165.04,165.3,164.62,165.16,23792.0,126.5899,126.7894,126.2678,126.682,23792.0
2018-03-02 14:10:00,165.12,165.37,165.05,165.24,20687.0,126.6513,126.8431,126.5976,126.7433,20687.0
2018-03-02 14:20:00,165.31,165.36,165.04,165.16,19787.0,126.797,126.8354,126.5899,126.682,19787.0
2018-03-02 14:30:00,165.16,165.16,164.84,165.07,22429.0,126.682,126.682,126.4365,126.613,22429.0
2018-03-02 14:40:00,165.09,165.25,164.97,165.15,11324.0,126.6283,126.751,126.5362,126.6743,11324.0
2018-03-02 14:50:00,165.08,165.17,164.83,164.89,28160.0,126.6206,126.6897,126.4289,126.4749,28160.0
2018-03-02 15:00:00,164.9,164.92,164.54,164.92,19271.0,126.4826,126.4979,126.2064,126.4979,19271.0
2018-03-02 15:10:00,164.96,165.28,164.77,165.19,24593.0,126.5286,126.774,126.3828,126.705,24593.0
2018-03-02 15:20:00,165.18,165.5,165.05,165.4,21763.0,126.6973,126.9428,126.5976,126.8661,21763.0
2018-03-02 15:30:00,165.43,165.87,165.41,165.82,25675.0,126.8891,127.2266,126.8737,127.1882,25675.0
2018-03-02 15:40:00,165.87,165.94,165.38,165.57,30999.0,127.2266,127.2803,126.8507,126.9965,30999.0
2018-03-02 15:50:00,165.58,166.3,165.58,166.25,140803.0,127.0041,127.5564,127.0041,127.518,140803.0
2018-03-05 09:30:00,165.35,166.12,165.1,166.07,53691.0,126.8277,127.4183,126.636,127.38,53691.0
2018-03-05 09:40:00,165.97,166.41,165.21,165.51,59912.0,127.3033,127.6408,126.7203,126.9504,59912.0
2018-03-05 09:50:00,165.54,165.64,164.97,164.98,50352.0,126.9735,127.0502,126.5362,126.5439,50352.0
2018-03-05 10:00:00,165.05,165.59,165.05,165.36,25113.0,126.5976,127.0118,126.5976,126.8354,25113.0
2018-03-05 10:10:00,165.31,165.31,164.9,165.06,28031.0,126.797,126.797,126.4826,126.6053,28031.0
2018-03-05 10:20:00,165.06,165.27,164.96,165.26,19457.0,126.6053,126.7664,126.5286,126.7587,19457.0
2018-03-05 10:30:00,165.3,165.6,165.13,165.52,19195.0,126.7894,127.0195,126.659,126.9581,19195.0
2018-03-05 10:40:00,165.56,165.63,165.44,165.53,22095.0,126.9888,127.0425,126.8968,126.9658,22095.0
2018-03-05 10:50:00,165.56,166.3,165.51,166.25,39453.0,126.9888,127.5564,126.9504,127.518,39453.0
2018-03-05 11:00:00,166.24,167.06,166.16,166.93,25012.0,127.5104,128.1393,127.449,128.0396,25012.0
2018-03-05 11:10:00,167.0,167.64,166.95,167.56,45020.0,128.0933,128.5842,128.055,128.5228,45020.0
2018-03-05 11:20:00,167.62,168.37,167.62,168.34,36360.0,128.5689,129.1441,128.5689,129.1211,36360.0
2018-03-05 11:30:00,168.32,168.67,168.18,168.38,46889.0,129.1058,129.3742,128.9984,129.1518,46889.0
2018-03-05 11:40:00,168.41,168.6,168.2,168.21,27156.0,129.1748,129.3206,129.0137,129.0214,27156.0
2018-03-05 11:50:00,168.18,168.33,167.93,168.28,22232.0,128.9984,129.1135,128.8066,129.0751,22232.0
2018-03-05 12:00:00,168.38,169.27,168.33,169.06,30816.0,129.1518,129.8345,129.1135,129.6734,30816.0
2018-03-05 12:10:00,169.02,169.1,167.99,168.35,54208.0,129.6427,129.7041,128.8527,129.1288,54208.0
2018-03-05 12:20:00,168.24,168.47,168.07,168.3,25290.0,129.0444,129.2208,128.914,129.0904,25290.0
2018-03-05 12:30:00,168.3,168.37,168.13,168.27,16440.0,129.0904,129.1441,128.9601,129.0674,16440.0
2018-03-05 12:40:00,168.25,168.48,168.1,168.41,18457.0,129.0521,129.2285,128.937,129.1748,18457.0
2018-03-05 12:50:00,168.41,168.58,168.11,168.52,29567.0,129.1748,129.3052,128.9447,129.2592,29567.0
2018-03-05 13:00:00,168.53,168.97,168.51,168.68,29616.0,129.2669,129.6044,129.2515,129.3819,29616.0
2018-03-05 13:10:00,168.67,168.77,168.47,168.57,21006.0,129.3742,129.4509,129.2208,129.2975,21006.0
2018-03-05 13:20:00,168.6,168.79,168.52,168.66,26178.0,129.3206,129.4663,129.2592,129.3666,26178.0
2018-03-05 13:30:00,168.66,168.81,168.57,168.58,16897.0,129.3666,129.4816,129.2975,129.3052,16897.0
2018-03-05 13:40:00,168.63,168.75,168.49,168.55,23958.0,129.3436,129.4356,129.2362,129.2822,23958.0
2018-03-05 13:50:00,168.53,168.99,168.53,168.98,21931.0,129.2669,129.6197,129.2669,129.612,21931.0
2018-03-05 14:00:00,168.99,169.13,168.76,169.0,30942.0,129.6197,129.7271,129.4433,129.6274,30942.0
2018-03-05 14:10:00,168.97,169.02,168.6,168.76,26471.0,129.6044,129.6427,129.3206,129.4433,26471.0
2018-03-05 14:20:00,168.63,169.09,168.63,168.9,25895.0,129.3436,129.6964,129.3436,129.5507,25895.0
2018-03-05 14:30:00,168.9,169.55,168.9,169.5,32573.0,129.5507,130.0492,129.5507,130.0109,32573.0
2018-03-05 14:40:00,169.47,169.56,169.19,169.44,30318.0,129.9879,130.0569,129.7731,129.9649,30318.0
2018-03-05 14:50:00,169.47,169.8,169.37,169.74,28446.0,129.9879,130.241,129.9112,130.195,28446.0
2018-03-05 15:00:00,169.74,170.13,169.62,169.62,56477.0,130.195,130.4941,130.1029,130.1029,56477.0
2018-03-05 15:10:00,169.68,169.75,169.33,169.5,32528.0,130.1489,130.2026,129.8805,130.0109,32528.0
2018-03-05 15:20:00,169.55,169.77,169.19,169.27,48823.0,130.0492,130.218,129.7731,129.8345,48823.0
2018-03-05 15:30:00,169.25,169.43,169.15,169.37,33245.0,129.8191,129.9572,129.7424,129.9112,33245.0
2018-03-05 15:40:00,169.36,169.64,169.27,169.27,66423.0,129.9035,130.1183,129.8345,129.8345,66423.0
2018-03-05 15:50:00,169.17,169.25,168.45,168.48,197642.0,129.7578,129.8191,129.2055,129.2285,197642.0
2018-03-06 09:30:00,169.07,169.88,168.34,168.8,61043.0,129.6811,130.3023,129.1211,129.474,61043.0
2018-03-06 09:40:00,168.79,168.86,167.4,167.54,43655.0,129.4663,129.52,128.4001,128.5075,43655.0
2018-03-06 09:50:00,167.6,167.78,166.95,167.14,42687.0,128.5535,128.6916,128.055,128.2007,42687.0
2018-03-06 10:00:00,167.25,167.62,166.9,167.15,45863.0,128.2851,128.5689,128.0166,128.2084,45863.0
2018-03-06 10:10:00,167.01,167.09,166.64,166.98,40809.0,128.101,128.1623,127.8172,128.078,40809.0
2018-03-06 10:20:00,166.92,167.57,166.64,167.17,26674.0,128.0319,128.5305,127.8172,128.2237,26674.0
2018-03-06 10:30:00,167.21,167.26,166.63,167.17,26697.0,128.2544,128.2927,127.8095,128.2237,26697.0
2018-03-06 10:40:00,167.17,167.17,166.52,166.59,33027.0,128.2237,128.2237,127.7251,127.7788,33027.0
2018-03-06 10:50:00,166.59,166.8,166.46,166.75,34523.0,127.7788,127.9399,127.6791,127.9016,34523.0
2018-03-06 11:00:00,166.58,167.25,166.58,167.25,23113.0,127.7712,128.2851,127.7712,128.2851,23113.0
2018-03-06 11:10:00,167.23,167.84,167.07,167.8,21400.0,128.2697,128.7376,128.147,128.7069,21400.0
2018-03-06 11:20:00,167.78,168.01,167.46,168.01,22854.0,128.6916,128.868,128.4461,128.868,22854.0
2018-03-06 11:30:00,167.96,168.59,167.96,168.57,44874.0,128.8297,129.3129,128.8297,129.2975,44874.0
2018-03-06 11:40:00,168.56,169.29,168.47,169.2,34112.0,129.2899,129.8498,129.2208,129.7808,34112.0
2018-03-06 11:50:00,169.2,169.43,169.09,169.26,34722.0,129.7808,129.9572,129.6964,129.8268,34722.0
2018-03-06 12:00:00,169.26,169.32,168.81,168.92,19207.0,129.8268,129.8728,129.4816,129.566,19207.0
2018-03-06 12:10:00,168.87,169.38,168.87,169.31,20769.0,129.5276,129.9188,129.5276,129.8651,20769.0
2018-03-06 12:20:00,169.32,169.37,168.76,168.77,18452.0,129.8728,129.9112,129.4433,129.4509,18452.0
2018-03-06 12:30:00,168.8,168.92,168.63,168.83,13005.0,129.474,129.566,129.3436,129.497,13005.0
2018-03-06 12:40:00,168.77,169.15,168.76,169.05,29799.0,129.4509,129.7424,129.4433,129.6657,29799.0
2018-03-06 12:50:00,169.06,169.9,169.04,169.77,30713.0,129.6734,130.3177,129.658,130.218,30713.0
2018-03-06 13:00:00,169.85,170.12,169.79,169.79,18397.0,130.2793,130.4864,130.2333,130.2333,18397.0
2018-03-06 13:10:00,169.8,170.14,169.75,170.05,27752.0,130.241,130.5018,130.2026,130.4327,27752.0
2018-03-06 13:20:00,170.12,170.16,169.99,170.07,16096.0,130.4864,130.5171,130.3867,130.4481,16096.0
2018-03-06 13:30:00,170.09,170.3,169.96,170.0,19855.0,130.4634,130.6245,130.3637,130.3944,19855.0
2018-03-06 13:40:00,170.02,170.04,169.4,169.4,8561.0,130.4097,130.4251,129.9342,129.9342,8561.0
2018-03-06 13:50:00,169.43,169.49,169.26,169.47,11800.0,129.9572,130.0032,129.8268,129.9879,11800.0
2018-03-06 14:00:00,169.48,169.68,169.41,169.65,14122.0,129.9955,130.1489,129.9418,130.1259,14122.0
2018-03-06 14:10:00,169.67,169.79,169.43,169.58,16161.0,130.1413,130.2333,129.9572,130.0722,16161.0
2018-03-06 14:20:00,169.62,169.93,169.62,169.82,18007.0,130.1029,130.3407,130.1029,130.2563,18007.0
2018-03-06 14:30:00,169.83,170.05,169.83,169.99,11379.0,130.264,130.4327,130.264,130.3867,11379.0
2018-03-06 14:40:00,169.98,170.03,169.9,170.03,18299.0,130.379,130.4174,130.3177,130.4174,18299.0
2018-03-06 14:50:00,170.03,170.14,169.74,169.74,17850.0,130.4174,130.5018,130.195,130.195,17850.0
2018-03-06 15:00:00,169.79,169.89,169.62,169.72,17793.0,130.2333,130.31,130.1029,130.1796,17793.0
2018-03-06 15:10:00,169.72,169.77,169.13,169.44,29486.0,130.1796,130.218,129.7271,129.9649,29486.0
2018-03-06 15:20:00,169.45,169.92,169.4,169.79,35647.0,129.9725,130.333,129.9342,130.2333,35647.0
2018-03-06 15:30:00,169.81,169.83,169.61,169.62,25683.0,130.2487,130.264,130.0952,130.1029,25683.0
2018-03-06 15:40:00,169.63,169.9,169.36,169.43,57360.0,130.1106,130.3177,129.9035,129.9572,57360.0
2018-03-06 15:50:00,169.42,169.7,169.21,169.58,131754.0,129.9495,130.1643,129.7884,130.0722,131754.0
2018-03-07 09:30:00,168.02,168.83,167.75,168.23,39706.0,128.8757,129.497,128.6686,129.0368,39706.0
2018-03-07 09:40:00,168.23,168.63,167.56,167.73,23889.0,129.0368,129.3436,128.5228,128.6532,23889.0
2018-03-07 09:50:00,167.78,167.94,167.36,167.46,15352.0,128.6916,128.8143,128.3694,128.4461,15352.0
2018-03-07 10:00:00,167.41,168.07,167.14,167.25,32408.0,128.4078,128.914,128.2007,128.2851,32408.0
2018-03-07 10:10:00,167.25,167.76,167.14,167.61,24097.0,128.2851,128.6763,128.2007,128.5612,24097.0
2018-03-07 10:20:00,167.61,167.8,167.3,167.61,12775.0,128.5612,128.7069,128.3234,128.5612,12775.0
2018-03-07 10:30:00,167.56,167.8,167.41,167.41,13021.0,128.5228,128.7069,128.4078,128.4078,13021.0
2018-03-07 10:40:00,167.42,167.42,167.11,167.27,22484.0,128.4155,128.4155,128.1777,128.3004,22484.0
2018-03-07 10:50:00,167.3,167.33,167.0,167.26,27962.0,128.3234,128.3464,128.0933,128.2927,27962.0
2018-03-07 11:00:00,167.21,167.24,166.69,166.69,21329.0,128.2544,128.2774,127.8555,127.8555,21329.0
2018-03-07 11:10:00,166.65,166.71,166.4,166.56,29620.0,127.8249,127.8709,127.6331,127.7558,29620.0
2018-03-07 11:20:00,166.55,166.57,166.2,166.53,26111.0,127.7481,127.7635,127.4797,127.7328,26111.0
2018-03-07 11:30:00,166.58,166.95,166.5,166.95,26728.0,127.7712,128.055,127.7098,128.055,26728.0
2018-03-07 11:40:00,166.95,167.01,166.27,166.35,28771.0,128.055,128.101,127.5334,127.5947,28771.0
2018-03-07 11:50:00,166.31,166.82,166.3,166.5,11785.0,127.5641,127.9552,127.5564,127.7098,11785.0
2018-03-07 12:00:00,166.51,166.58,166.11,166.45,20463.0,127.7175,127.7712,127.4107,127.6714,20463.0
2018-03-07 12:10:00,166.46,166.57,166.04,166.57,13080.0,127.6791,127.7635,127.357,127.7635,13080.0
2018-03-07 12:20:00,166.56,166.7,166.27,166.63,13400.0,127.7558,127.8632,127.5334,127.8095,13400.0
2018-03-07 12:30:00,166.6,166.87,166.55,166.79,14218.0,127.7865,127.9936,127.7481,127.9322,14218.0
2018-03-07 12:40:00,166.8,166.87,166.43,166.76,12329.0,127.9399,127.9936,127.6561,127.9092,12329.0
2018-03-07 12:50:00,166.75,166.89,166.65,166.82,11500.0,127.9016,128.0089,127.8249,127.9552,11500.0
2018-03-07 13:00:00,166.79,166.79,166.25,166.37,11292.0,127.9322,127.9322,127.518,127.6101,11292.0
2018-03-07 13:10:00,166.4,166.73,166.4,166.69,9540.0,127.6331,127.8862,127.6331,127.8555,9540.0
2018-03-07 13:20:00,166.75,167.14,166.56,167.14,8656.0,127.9016,128.2007,127.7558,128.2007,8656.0
2018-03-07 13:30:00,167.17,167.41,167.03,167.41,10660.0,128.2237,128.4078,128.1163,128.4078,10660.0
2018-03-07 13:40:00,167.32,167.6,167.23,167.58,14840.0,128.3388,128.5535,128.2697,128.5382,14840.0
2018-03-07 13:50:00,167.6,167.76,167.54,167.72,12525.0,128.5535,128.6763,128.5075,128.6456,12525.0
2018-03-07 14:00:00,167.73,167.76,167.42,167.48,14626.0,128.6532,128.6763,128.4155,128.4615,14626.0
2018-03-07 14:10:00,167.52,167.97,167.49,167.8,14076.0,128.4922,128.8373,128.4692,128.7069,14076.0
2018-03-07 14:20:00,167.83,167.83,167.43,167.43,11024.0,128.7299,128.7299,128.4231,128.4231,11024.0
2018-03-07 14:30:00,167.44,168.03,167.42,167.84,21385.0,128.4308,128.8833,128.4155,128.7376,21385.0
2018-03-07 14:40:00,167.88,167.92,167.55,167.74,11849.0,128.7683,128.799,128.5152,128.6609,11849.0
2018-03-07 14:50:00,167.75,167.89,167.42,167.53,17338.0,128.6686,128.776,128.4155,128.4998,17338.0
2018-03-07 15:00:00,167.55,168.2,167.55,168.05,11998.0,128.5152,129.0137,128.5152,128.8987,11998.0
2018-03-07 15:10:00,168.12,168.22,168.05,168.16,19895.0,128.9524,129.0291,128.8987,128.9831,19895.0
2018-03-07 15:20:00,168.15,168.21,167.92,168.16,11200.0,128.9754,129.0214,128.799,128.9831,11200.0
2018-03-07 15:30:00,168.16,168.5,168.16,168.41,27455.0,128.9831,129.2438,128.9831,129.1748,27455.0
2018-03-07 15:40:00,168.38,168.82,168.38,168.66,40008.0,129.1518,129.4893,129.1518,129.3666,40008.0
2018-03-07 15:50:00,168.83,168.83,168.35,168.56,91624.0,129.497,129.497,129.1288,129.2899,91624.0
2018-03-08 09:30:00,168.69,169.23,168.01,168.51,35592.0,129.9273,130.3432,129.4036,129.7887,35592.0
2018-03-08 09:40:00,168.5,168.88,168.28,168.51,24138.0,129.781,130.0736,129.6115,129.7887,24138.0
2018-03-08 09:50:00,168.66,168.66,168.28,168.43,11741.0,129.9042,129.9042,129.6115,129.727,11741.0
2018-03-08 10:00:00,168.38,168.4,167.88,168.17,16395.0,129.6885,129.7039,129.3034,129.5268,16395.0
2018-03-08 10:10:00,168.19,168.47,167.72,167.89,22293.0,129.5422,129.7579,129.1802,129.3111,22293.0
2018-03-08 10:20:00,168.04,168.2,167.74,167.74,12980.0,129.4267,129.5499,129.1956,129.1956,12980.0
2018-03-08 10:30:00,167.77,167.87,167.39,167.41,12071.0,129.2187,129.2957,128.926,128.9414,12071.0
2018-03-08 10:40:00,167.39,167.63,167.31,167.56,20775.0,128.926,129.1109,128.8644,129.057,20775.0
2018-03-08 10:50:00,167.51,167.54,167.33,167.43,18893.0,129.0184,129.0416,128.8798,128.9568,18893.0
2018-03-08 11:00:00,167.37,167.69,167.31,167.53,15231.0,128.9106,129.1571,128.8644,129.0339,15231.0
2018-03-08 11:10:00,167.51,167.84,167.51,167.73,20601.0,129.0184,129.2726,129.0184,129.1879,20601.0
2018-03-08 11:20:00,167.65,167.74,167.33,167.46,12338.0,129.1263,129.1956,128.8798,128.9799,12338.0
2018-03-08 11:30:00,167.51,167.51,167.16,167.22,10070.0,129.0184,129.0184,128.7489,128.7951,10070.0
2018-03-08 11:40:00,167.23,167.23,166.94,167.02,13148.0,128.8028,128.8028,128.5794,128.641,13148.0
2018-03-08 11:50:00,167.11,167.26,166.95,167.21,14267.0,128.7104,128.8259,128.5871,128.7874,14267.0
2018-03-08 12:00:00,167.24,167.32,166.96,167.05,11807.0,128.8105,128.8721,128.5948,128.6641,11807.0
2018-03-08 12:10:00,167.08,167.28,166.93,167.28,15072.0,128.6873,128.8413,128.5717,128.8413,15072.0
2018-03-08 12:20:00,167.24,167.6,167.12,167.54,12441.0,128.8105,129.0878,128.7181,129.0416,12441.0
2018-03-08 12:30:00,167.52,167.57,167.15,167.24,15416.0,129.0261,129.0647,128.7412,128.8105,15416.0
2018-03-08 12:40:00,167.29,167.4,167.18,167.25,17802.0,128.849,128.9337,128.7643,128.8182,17802.0
2018-03-08 12:50:00,167.28,167.33,166.95,167.06,15436.0,128.8413,128.8798,128.5871,128.6719,15436.0
2018-03-08 13:00:00,167.15,167.2,166.97,167.2,17543.0,128.7412,128.7797,128.6025,128.7797,17543.0
2018-03-08 13:10:00,167.14,167.3,167.13,167.16,45259.0,128.7335,128.8567,128.7258,128.7489,45259.0
2018-03-08 13:20:00,167.18,167.3,167.13,167.24,17153.0,128.7643,128.8567,128.7258,128.8105,17153.0
2018-03-08 13:30:00,167.25,167.3,167.19,167.26,19674.0,128.8182,128.8567,128.772,128.8259,19674.0
2018-03-08 13:40:00,167.23,167.3,167.12,167.3,26154.0,128.8028,128.8567,128.7181,128.8567,26154.0
2018-03-08 13:50:00,167.28,167.48,167.21,167.48,28138.0,128.8413,128.9953,128.7874,128.9953,28138.0
2018-03-08 14:00:00,167.45,167.48,167.28,167.35,16259.0,128.9722,128.9953,128.8413,128.8952,16259.0
2018-03-08 14:10:00,167.3,167.48,167.3,167.45,17906.0,128.8567,128.9953,128.8567,128.9722,17906.0
2018-03-08 14:20:00,167.47,167.74,167.43,167.74,26638.0,128.9876,129.1956,128.9568,129.1956,26638.0
2018-03-08 14:30:00,167.63,168.13,167.59,168.13,24821.0,129.1109,129.496,129.0801,129.496,24821.0
2018-03-08 14:40:00,168.13,168.13,168.0,168.13,22326.0,129.496,129.496,129.3959,129.496,22326.0
2018-03-08 14:50:00,168.13,168.33,168.08,168.21,34625.0,129.496,129.65,129.4575,129.5576,34625.0
2018-03-08 15:00:00,168.21,168.32,168.17,168.26,39933.0,129.5576,129.6423,129.5268,129.5961,39933.0
2018-03-08 15:10:00,168.24,168.33,168.19,168.3,36722.0,129.5807,129.65,129.5422,129.6269,36722.0
2018-03-08 15:20:00,168.32,168.44,168.09,168.21,40173.0,129.6423,129.7347,129.4652,129.5576,40173.0
2018-03-08 15:30:00,168.18,168.2,167.78,167.81,63435.0,129.5345,129.5499,129.2264,129.2495,63435.0
2018-03-08 15:40:00,167.78,167.79,167.25,167.41,81932.0,129.2264,129.2341,128.8182,128.9414,81932.0
2018-03-08 15:50:00,167.41,168.54,167.41,168.45,149789.0,128.9414,129.8118,128.9414,129.7424,149789.0
2018-03-09 09:30:00,169.76,170.16,169.31,169.75,58101.0,130.7514,131.0595,130.4048,130.7437,58101.0
2018-03-09 09:40:00,169.74,170.17,169.36,170.17,46098.0,130.736,131.0672,130.4433,131.0672,46098.0
2018-03-09 09:50:00,170.0,170.15,168.8,168.81,29503.0,130.9363,131.0518,130.012,130.0197,29503.0
2018-03-09 10:00:00,168.91,169.73,168.91,169.42,25489.0,130.0967,130.7283,130.0967,130.4896,25489.0
2018-03-09 10:10:00,169.42,169.87,169.18,169.75,35410.0,130.4896,130.8362,130.3047,130.7437,35410.0
2018-03-09 10:20:00,169.75,170.24,169.67,170.23,32814.0,130.7437,131.1211,130.6821,131.1134,32814.0
2018-03-09 10:30:00,170.25,170.25,169.87,169.88,28141.0,131.1288,131.1288,130.8362,130.8439,28141.0
2018-03-09 10:40:00,169.88,170.14,169.75,170.09,38670.0,130.8439,131.0441,130.7437,131.0056,38670.0
2018-03-09 10:50:00,170.14,170.36,169.93,169.98,18395.0,131.0441,131.2136,130.8824,130.9209,18395.0
2018-03-09 11:00:00,169.97,170.28,169.93,170.19,20754.0,130.9132,131.1519,130.8824,131.0826,20754.0
2018-03-09 11:10:00,170.16,170.16,169.82,169.82,18823.0,131.0595,131.0595,130.7976,130.7976,18823.0
2018-03-09 11:20:00,169.86,170.08,169.86,169.95,28275.0,130.8284,130.9979,130.8284,130.8978,28275.0
2018-03-09 11:30:00,169.96,170.27,169.9,170.26,16874.0,130.9055,131.1442,130.8593,131.1365,16874.0
2018-03-09 11:40:00,170.26,170.51,170.01,170.5,27077.0,131.1365,131.3291,130.944,131.3214,27077.0
2018-03-09 11:50:00,170.37,170.49,170.16,170.42,18023.0,131.2213,131.3137,131.0595,131.2598,18023.0
2018-03-09 12:00:00,170.43,170.7,170.43,170.47,16666.0,131.2675,131.4754,131.2675,131.2983,16666.0
2018-03-09 12:10:00,170.46,170.74,170.41,170.59,16104.0,131.2906,131.5062,131.2521,131.3907,16104.0
2018-03-09 12:20:00,170.57,170.81,170.31,170.75,25180.0,131.3753,131.5602,131.175,131.5139,25180.0
2018-03-09 12:30:00,170.65,170.98,170.55,170.83,21349.0,131.4369,131.6911,131.3599,131.5756,21349.0
2018-03-09 12:40:00,170.75,170.87,170.49,170.85,17083.0,131.5139,131.6064,131.3137,131.591,17083.0
2018-03-09 12:50:00,170.79,170.98,170.78,170.91,25067.0,131.5447,131.6911,131.537,131.6372,25067.0
2018-03-09 13:00:00,170.92,170.94,170.68,170.73,20568.0,131.6449,131.6603,131.46,131.4985,20568.0
2018-03-09 13:10:00,170.77,170.98,170.68,170.88,15309.0,131.5293,131.6911,131.46,131.6141,15309.0
2018-03-09 13:20:00,170.8,171.1,170.8,170.96,15579.0,131.5524,131.7835,131.5524,131.6757,15579.0
2018-03-09 13:30:00,170.95,171.14,170.85,171.08,20120.0,131.668,131.8143,131.591,131.7681,20120.0
2018-03-09 13:40:00,171.03,171.44,170.95,171.25,21002.0,131.7296,132.0454,131.668,131.899,21002.0
2018-03-09 13:50:00,171.19,171.39,171.12,171.31,11226.0,131.8528,132.0069,131.7989,131.9453,11226.0
2018-03-09 14:00:00,171.33,171.46,171.1,171.46,24282.0,131.9607,132.0608,131.7835,132.0608,24282.0
2018-03-09 14:10:00,171.39,171.71,171.39,171.66,17234.0,132.0069,132.2533,132.0069,132.2148,17234.0
2018-03-09 14:20:00,171.65,171.65,171.08,171.22,23285.0,132.2071,132.2071,131.7681,131.8759,23285.0
2018-03-09 14:30:00,171.15,171.32,171.01,171.13,16085.0,131.822,131.953,131.7142,131.8066,16085.0
2018-03-09 14:40:00,171.15,171.16,170.96,171.0,15837.0,131.822,131.8297,131.6757,131.7065,15837.0
2018-03-09 14:50:00,171.01,171.07,170.47,170.52,26386.0,131.7142,131.7604,131.2983,131.3368,26386.0
2018-03-09 15:00:00,170.52,170.7,170.35,170.38,35709.0,131.3368,131.4754,131.2059,131.229,35709.0
2018-03-09 15:10:00,170.4,170.96,170.28,170.95,43799.0,131.2444,131.6757,131.1519,131.668,43799.0
2018-03-09 15:20:00,170.99,170.99,170.72,170.86,37792.0,131.6988,131.6988,131.4908,131.5987,37792.0
2018-03-09 15:30:00,170.89,171.2,170.85,171.13,40818.0,131.6218,131.8605,131.591,131.8066,40818.0
2018-03-09 15:40:00,171.14,171.3,170.77,170.84,51081.0,131.8143,131.9376,131.5293,131.5833,51081.0
2018-03-09 15:50:00,170.84,171.46,170.84,171.45,148967.0,131.5833,132.0608,131.5833,132.0531,148967.0
2018-03-12 09:30:00,171.13,171.65,170.16,170.72,58444.0,131.8066,132.2071,131.0595,131.4908,58444.0
2018-03-12 09:40:00,170.63,170.8,170.1,170.18,55715.0,131.4215,131.5524,131.0133,131.0749,55715.0
2018-03-12 09:50:00,170.17,170.33,169.34,169.51,52393.0,131.0672,131.1904,130.4279,130.5589,52393.0
2018-03-12 10:00:00,169.51,169.76,169.12,169.18,32756.0,130.5589,130.7514,130.2585,130.3047,32756.0
2018-03-12 10:10:00,169.26,169.35,168.51,168.96,45557.0,130.3663,130.4356,129.7887,130.1353,45557.0
2018-03-12 10:20:00,168.97,169.76,168.97,169.38,44526.0,130.143,130.7514,130.143,130.4587,44526.0
2018-03-12 10:30:00,169.37,169.43,168.73,168.78,18601.0,130.451,130.4973,129.9581,129.9966,18601.0
2018-03-12 10:40:00,168.73,168.81,168.49,168.78,32139.0,129.9581,130.0197,129.7733,129.9966,32139.0
2018-03-12 10:50:00,168.81,168.89,167.96,168.25,43562.0,130.0197,130.0813,129.365,129.5884,43562.0
2018-03-12 11:00:00,168.23,168.58,168.04,168.07,31416.0,129.573,129.8426,129.4267,129.4498,31416.0
2018-03-12 11:10:00,168.15,168.29,168.03,168.15,25850.0,129.5114,129.6192,129.419,129.5114,25850.0
2018-03-12 11:20:00,168.14,168.24,167.85,167.96,25010.0,129.5037,129.5807,129.2803,129.365,25010.0
2018-03-12 11:30:00,168.02,169.05,168.02,168.97,23147.0,129.4113,130.2046,129.4113,130.143,23147.0
2018-03-12 11:40:00,168.96,168.96,168.39,168.53,34469.0,130.1353,130.1353,129.6962,129.8041,34469.0
2018-03-12 11:50:00,168.52,168.79,168.29,168.73,20067.0,129.7964,130.0043,129.6192,129.9581,20067.0
2018-03-12 12:00:00,168.77,168.88,168.61,168.81,22266.0,129.9889,130.0736,129.8657,130.0197,22266.0
2018-03-12 12:10:00,168.74,168.97,168.71,168.73,30158.0,129.9658,130.143,129.9427,129.9581,30158.0
2018-03-12 12:20:00,168.73,168.81,168.28,168.3,24107.0,129.9581,130.0197,129.6115,129.6269,24107.0
2018-03-12 12:30:00,168.28,168.34,167.87,168.14,19643.0,129.6115,129.6577,129.2957,129.5037,19643.0
2018-03-12 12:40:00,168.15,168.44,168.12,168.29,17502.0,129.5114,129.7347,129.4883,129.6192,17502.0
2018-03-12 12:50:00,168.27,168.75,168.24,168.68,23963.0,129.6038,129.9735,129.5807,129.9196,23963.0
2018-03-12 13:00:00,168.67,169.31,168.66,169.21,21514.0,129.9119,130.4048,129.9042,130.3278,21514.0
2018-03-12 13:10:00,169.24,169.53,169.18,169.53,17605.0,130.3509,130.5743,130.3047,130.5743,17605.0
2018-03-12 13:20:00,169.53,169.55,169.33,169.33,13878.0,130.5743,130.5897,130.4202,130.4202,13878.0
2018-03-12 13:30:00,169.29,169.36,169.14,169.21,15457.0,130.3894,130.4433,130.2739,130.3278,15457.0
2018-03-12 13:40:00,169.19,169.44,169.07,169.34,16799.0,130.3124,130.505,130.22,130.4279,16799.0
2018-03-12 13:50:00,169.34,169.35,169.02,169.05,17485.0,130.4279,130.4356,130.1815,130.2046,17485.0
2018-03-12 14:00:00,169.11,169.46,169.11,169.42,19083.0,130.2508,130.5204,130.2508,130.4896,19083.0
2018-03-12 14:10:00,169.42,169.42,168.83,169.02,18038.0,130.4896,130.4896,130.0351,130.1815,18038.0
2018-03-12 14:20:00,169.03,169.09,168.79,168.82,18363.0,130.1892,130.2354,130.0043,130.0274,18363.0
2018-03-12 14:30:00,168.81,168.9,168.73,168.88,19121.0,130.0197,130.089,129.9581,130.0736,19121.0
2018-03-12 14:40:00,168.87,168.89,168.52,168.53,18172.0,130.0659,130.0813,129.7964,129.8041,18172.0
2018-03-12 14:50:00,168.56,168.7,168.39,168.41,15845.0,129.8272,129.935,129.6962,129.7116,15845.0
2018-03-12 15:00:00,168.41,168.6,168.4,168.52,25119.0,129.7116,129.858,129.7039,129.7964,25119.0
2018-03-12 15:10:00,168.54,169.0,168.51,168.95,24115.0,129.8118,130.1661,129.7887,130.1276,24115.0
2018-03-12 15:20:00,168.98,169.23,168.96,169.22,23136.0,130.1507,130.3432,130.1353,130.3355,23136.0
2018-03-12 15:30:00,169.2,169.71,169.19,169.41,42602.0,130.3201,130.7129,130.3124,130.4819,42602.0
2018-03-12 15:40:00,169.41,169.84,169.4,169.79,60013.0,130.4819,130.813,130.4742,130.7745,60013.0
2018-03-12 15:50:00,169.79,169.79,169.14,169.17,113277.0,130.7745,130.7745,130.2739,130.297,113277.0
2018-03-13 09:30:00,169.06,169.86,167.61,167.61,78101.0,130.2123,130.8284,129.0955,129.0955,78101.0
2018-03-13 09:40:00,167.77,168.33,167.74,168.0,41275.0,129.2187,129.65,129.1956,129.3959,41275.0
2018-03-13 09:50:00,167.96,168.06,167.44,167.75,35080.0,129.365,129.4421,128.9645,129.2033,35080.0
2018-03-13 10:00:00,167.78,167.99,167.51,167.51,23008.0,129.2264,129.3882,129.0184,129.0184,23008.0
2018-03-13 10:10:00,167.45,168.1,167.3,168.06,23877.0,128.9722,129.4729,128.8567,129.4421,23877.0
2018-03-13 10:20:00,168.04,168.04,167.34,167.38,27317.0,129.4267,129.4267,128.8875,128.9183,27317.0
2018-03-13 10:30:00,167.47,167.57,167.31,167.34,29050.0,128.9876,129.0647,128.8644,128.8875,29050.0
2018-03-13 10:40:00,167.41,167.71,167.3,167.3,33624.0,128.9414,129.1725,128.8567,128.8567,33624.0
2018-03-13 10:50:00,167.29,167.3,166.85,166.87,46536.0,128.849,128.8567,128.5101,128.5255,46536.0
2018-03-13 11:00:00,166.91,166.94,166.56,166.72,43425.0,128.5563,128.5794,128.2867,128.41,43425.0
2018-03-13 11:10:00,166.73,167.48,166.71,167.31,66180.0,128.4177,128.9953,128.4023,128.8644,66180.0
2018-03-13 11:20:00,167.35,167.61,167.24,167.61,28844.0,128.8952,129.0955,128.8105,129.0955,28844.0
2018-03-13 11:30:00,167.63,167.88,167.32,167.42,22241.0,129.1109,129.3034,128.8721,128.9491,22241.0
2018-03-13 11:40:00,167.4,167.61,166.95,166.95,21156.0,128.9337,129.0955,128.5871,128.5871,21156.0
2018-03-13 11:50:00,166.94,167.47,166.86,167.2,28092.0,128.5794,128.9876,128.5178,128.7797,28092.0
2018-03-13 12:00:00,167.22,167.24,166.67,167.03,28212.0,128.7951,128.8105,128.3715,128.6487,28212.0
2018-03-13 12:10:00,167.03,167.12,166.72,166.91,18804.0,128.6487,128.7181,128.41,128.5563,18804.0
2018-03-13 12:20:00,166.88,166.98,166.57,166.93,27950.0,128.5332,128.6102,128.2944,128.5717,27950.0
2018-03-13 12:30:00,166.94,167.44,166.91,167.37,33611.0,128.5794,128.9645,128.5563,128.9106,33611.0
2018-03-13 12:40:00,167.35,167.75,167.18,167.72,20086.0,128.8952,129.2033,128.7643,129.1802,20086.0
2018-03-13 12:50:00,167.74,167.79,167.39,167.44,17857.0,129.1956,129.2341,128.926,128.9645,17857.0
2018-03-13 13:00:00,167.48,167.55,167.1,167.18,31373.0,128.9953,129.0493,128.7027,128.7643,31373.0
2018-03-13 13:10:00,167.09,167.09,166.85,166.99,26284.0,128.695,128.695,128.5101,128.6179,26284.0
2018-03-13 13:20:00,167.04,167.04,166.7,166.86,19927.0,128.6564,128.6564,128.3946,128.5178,19927.0
2018-03-13 13:30:00,166.83,167.04,166.8,166.97,18004.0,128.4947,128.6564,128.4716,128.6025,18004.0
2018-03-13 13:40:00,166.97,166.97,166.35,166.37,24996.0,128.6025,128.6025,128.125,128.1404,24996.0
2018-03-13 13:50:00,166.31,166.51,165.89,166.04,36088.0,128.0942,128.2482,127.7707,127.8862,36088.0
2018-03-13 14:00:00,166.03,166.42,165.92,166.15,31842.0,127.8785,128.1789,127.7938,127.971,31842.0
2018-03-13 14:10:00,166.19,166.36,165.89,166.35,47736.0,128.0018,128.1327,127.7707,128.125,47736.0
2018-03-13 14:20:00,166.36,166.63,166.15,166.21,36835.0,128.1327,128.3407,127.971,128.0172,36835.0
2018-03-13 14:30:00,166.24,166.63,166.24,166.35,39298.0,128.0403,128.3407,128.0403,128.125,39298.0
2018-03-13 14:40:00,166.35,166.42,165.91,165.91,38068.0,128.125,128.1789,127.7861,127.7861,38068.0
2018-03-13 14:50:00,165.94,166.0,165.26,165.47,66257.0,127.8092,127.8554,127.2855,127.4472,66257.0
2018-03-13 15:00:00,165.51,165.77,165.04,165.15,61909.0,127.478,127.6783,127.116,127.2007,61909.0
2018-03-13 15:10:00,165.09,165.26,164.82,165.03,70991.0,127.1545,127.2855,126.9466,127.1083,70991.0
2018-03-13 15:20:00,165.06,165.07,164.25,164.29,91703.0,127.1314,127.1391,126.5076,126.5384,91703.0
2018-03-13 15:30:00,164.25,164.9,164.23,164.61,79099.0,126.5076,127.0082,126.4921,126.7848,79099.0
2018-03-13 15:40:00,164.6,164.78,164.37,164.72,89368.0,126.7771,126.9158,126.6,126.8696,89368.0
2018-03-13 15:50:00,164.77,165.07,164.68,164.81,213080.0,126.9081,127.1391,126.8387,126.9389,213080.0
2018-03-14 09:30:00,165.65,165.99,164.16,164.45,55894.0,127.5859,127.8477,126.4382,126.6616,55894.0
2018-03-14 09:40:00,164.6,164.98,164.37,164.74,54713.0,126.7771,127.0698,126.6,126.885,54713.0
2018-03-14 09:50:00,164.7,165.04,164.61,164.76,55802.0,126.8541,127.116,126.7848,126.9004,55802.0
2018-03-14 10:00:00,164.81,164.91,164.48,164.48,39446.0,126.9389,127.0159,126.6847,126.6847,39446.0
2018-03-14 10:10:00,164.47,164.47,163.66,163.7,43648.0,126.677,126.677,126.0531,126.0839,43648.0
2018-03-14 10:20:00,163.7,164.06,163.6,164.05,69231.0,126.0839,126.3612,126.0069,126.3535,69231.0
2018-03-14 10:30:00,163.99,164.39,163.9,164.12,50982.0,126.3073,126.6154,126.238,126.4074,50982.0
2018-03-14 10:40:00,164.11,164.41,164.11,164.25,54425.0,126.3997,126.6308,126.3997,126.5076,54425.0
2018-03-14 10:50:00,164.26,164.44,163.96,164.35,46615.0,126.5153,126.6539,126.2842,126.5846,46615.0
2018-03-14 11:00:00,164.36,164.44,163.94,164.1,46105.0,126.5923,126.6539,126.2688,126.392,46105.0
2018-03-14 11:10:00,164.1,164.37,163.7,164.24,45565.0,126.392,126.6,126.0839,126.4998,45565.0
2018-03-14 11:20:00,164.29,164.45,164.09,164.43,21751.0,126.5384,126.6616,126.3843,126.6462,21751.0
2018-03-14 11:30:00,164.44,164.44,163.34,163.5,40216.0,126.6539,126.6539,125.8067,125.9299,40216.0
2018-03-14 11:40:00,163.54,163.87,163.35,163.56,43247.0,125.9607,126.2149,125.8144,125.9761,43247.0
2018-03-14 11:50:00,163.55,164.04,163.51,163.82,21218.0,125.9684,126.3458,125.9376,126.1764,21218.0
2018-03-14 12:00:00,163.87,164.11,163.72,163.86,29268.0,126.2149,126.3997,126.0993,126.2072,29268.0
2018-03-14 12:10:00,163.81,164.15,163.81,164.06,51078.0,126.1687,126.4305,126.1687,126.3612,51078.0
2018-03-14 12:20:00,164.06,164.25,163.77,163.86,22755.0,126.3612,126.5076,126.1378,126.2072,22755.0
2018-03-14 12:30:00,163.91,164.31,163.87,164.2,19254.0,126.2457,126.5538,126.2149,126.469,19254.0
2018-03-14 12:40:00,164.24,164.34,163.91,164.09,17331.0,126.4998,126.5769,126.2457,126.3843,17331.0
2018-03-14 12:50:00,164.05,164.2,163.89,164.16,14128.0,126.3535,126.469,126.2303,126.4382,14128.0
2018-03-14 13:00:00,164.12,164.13,163.71,163.75,19522.0,126.4074,126.4151,126.0916,126.1224,19522.0
2018-03-14 13:10:00,163.71,163.75,163.37,163.56,22353.0,126.0916,126.1224,125.8298,125.9761,22353.0
2018-03-14 13:20:00,163.59,163.76,163.52,163.53,15641.0,125.9992,126.1301,125.9453,125.953,15641.0
2018-03-14 13:30:00,163.58,163.9,163.58,163.71,27260.0,125.9915,126.238,125.9915,126.0916,27260.0
2018-03-14 13:40:00,163.7,164.0,163.64,163.85,27830.0,126.0839,126.315,126.0377,126.1995,27830.0
2018-03-14 13:50:00,163.87,164.2,163.87,163.92,38102.0,126.2149,126.469,126.2149,126.2534,38102.0
2018-03-14 14:00:00,163.92,164.02,163.76,163.96,32961.0,126.2534,126.3304,126.1301,126.2842,32961.0
2018-03-14 14:10:00,163.94,163.95,163.36,163.41,27325.0,126.2688,126.2765,125.8221,125.8606,27325.0
2018-03-14 14:20:00,163.39,163.62,163.3,163.35,40403.0,125.8452,126.0223,125.7758,125.8144,40403.0
2018-03-14 14:30:00,163.4,163.62,162.8,162.8,41628.0,125.8529,126.0223,125.3907,125.3907,41628.0
2018-03-14 14:40:00,162.78,163.0,162.39,162.77,68297.0,125.3753,125.5448,125.075,125.3676,68297.0
2018-03-14 14:50:00,162.8,163.12,162.63,162.99,51461.0,125.3907,125.6372,125.2598,125.5371,51461.0
2018-03-14 15:00:00,163.0,163.09,162.62,162.66,47365.0,125.5448,125.6141,125.2521,125.2829,47365.0
2018-03-14 15:10:00,162.59,163.05,162.4,162.76,49067.0,125.229,125.5833,125.0827,125.3599,49067.0
2018-03-14 15:20:00,162.74,163.22,162.51,162.9,41713.0,125.3445,125.7142,125.1674,125.4678,41713.0
2018-03-14 15:30:00,162.87,162.96,162.73,162.75,70033.0,125.4447,125.514,125.3368,125.3522,70033.0
2018-03-14 15:40:00,162.73,163.02,162.42,162.96,102909.0,125.3368,125.5602,125.0981,125.514,102909.0
2018-03-14 15:50:00,162.93,162.99,162.73,162.96,177719.0,125.4909,125.5371,125.3368,125.514,177719.0
2018-03-15 09:30:00,163.01,163.44,161.6,161.6,55972.0,125.5525,125.8837,124.4665,124.4665,55972.0
2018-03-15 09:40:00,161.52,161.92,160.82,161.41,72944.0,124.4049,124.713,123.8657,124.3201,72944.0
2018-03-15 09:50:00,161.35,162.35,161.35,162.09,58963.0,124.2739,125.0441,124.2739,124.8439,58963.0
2018-03-15 10:00:00,162.09,162.83,162.08,162.68,37255.0,124.8439,125.4138,124.8362,125.2983,37255.0
2018-03-15 10:10:00,162.78,163.23,162.69,163.0,47277.0,125.3753,125.7219,125.306,125.5448,47277.0
2018-03-15 10:20:00,162.92,163.41,162.9,163.23,26522.0,125.4832,125.8606,125.4678,125.7219,26522.0
2018-03-15 10:30:00,163.18,163.29,162.38,162.43,33698.0,125.6834,125.7681,125.0673,125.1058,33698.0
2018-03-15 10:40:00,162.43,162.6,162.17,162.49,24800.0,125.1058,125.2367,124.9055,125.152,24800.0
2018-03-15 10:50:00,162.52,162.76,162.1,162.2,30314.0,125.1751,125.3599,124.8516,124.9286,30314.0
2018-03-15 11:00:00,162.16,162.87,162.11,162.72,21738.0,124.8978,125.4447,124.8593,125.3291,21738.0
2018-03-15 11:10:00,162.68,163.08,162.58,162.96,21595.0,125.2983,125.6064,125.2213,125.514,21595.0
2018-03-15 11:20:00,162.97,163.46,162.94,163.16,28307.0,125.5217,125.8991,125.4986,125.668,28307.0
2018-03-15 11:30:00,163.12,163.69,163.12,163.69,21252.0,125.6372,126.0762,125.6372,126.0762,21252.0
2018-03-15 11:40:00,163.69,164.12,163.36,163.99,33896.0,126.0762,126.4074,125.8221,126.3073,33896.0
2018-03-15 11:50:00,164.03,164.42,163.9,164.41,22074.0,126.3381,126.6385,126.238,126.6308,22074.0
2018-03-15 12:00:00,164.39,165.17,164.37,165.04,42819.0,126.6154,127.2161,126.6,127.116,42819.0
2018-03-15 12:10:00,164.99,165.25,164.88,165.04,24731.0,127.0775,127.2778,126.9928,127.116,24731.0
2018-03-15 12:20:00,165.07,165.5,165.04,165.28,24784.0,127.1391,127.4703,127.116,127.3009,24784.0
2018-03-15 12:30:00,165.26,167.38,165.03,165.17,61742.0,127.2855,128.9183,127.1083,127.2161,61742.0
2018-03-15 12:40:00,165.21,165.47,165.15,165.43,33798.0,127.247,127.4472,127.2007,127.4164,33798.0
2018-03-15 12:50:00,165.47,165.82,165.45,165.71,29861.0,127.4472,127.7168,127.4318,127.6321,29861.0
2018-03-15 13:00:00,165.75,165.86,165.24,165.33,37524.0,127.6629,127.7476,127.2701,127.3394,37524.0
2018-03-15 13:10:00,165.36,166.05,165.36,165.81,67040.0,127.3625,127.8939,127.3625,127.7091,67040.0
2018-03-15 13:20:00,165.81,166.05,165.26,166.05,49823.0,127.7091,127.8939,127.2855,127.8939,49823.0
2018-03-15 13:30:00,166.05,166.52,165.95,166.34,31872.0,127.8939,128.2559,127.8169,128.1173,31872.0
2018-03-15 13:40:00,166.32,166.36,165.35,165.46,33956.0,128.1019,128.1327,127.3548,127.4395,33956.0
2018-03-15 13:50:00,165.51,165.76,165.37,165.41,41936.0,127.478,127.6706,127.3702,127.401,41936.0
2018-03-15 14:00:00,165.4,165.48,165.11,165.24,50222.0,127.3933,127.4549,127.1699,127.2701,50222.0
2018-03-15 14:10:00,165.21,165.34,165.09,165.26,23415.0,127.247,127.3471,127.1545,127.2855,23415.0
2018-03-15 14:20:00,165.25,165.32,164.84,164.89,43561.0,127.2778,127.3317,126.962,127.0005,43561.0
2018-03-15 14:30:00,164.85,165.05,164.56,164.65,42614.0,126.9697,127.1237,126.7463,126.8156,42614.0
2018-03-15 14:40:00,164.63,164.88,164.37,164.88,41280.0,126.8002,126.9928,126.6,126.9928,41280.0
2018-03-15 14:50:00,164.88,165.2,164.73,165.2,33819.0,126.9928,127.2393,126.8773,127.2393,33819.0
2018-03-15 15:00:00,165.16,165.42,165.1,165.16,39086.0,127.2084,127.4087,127.1622,127.2084,39086.0
2018-03-15 15:10:00,165.19,165.2,164.9,165.2,39966.0,127.2316,127.2393,127.0082,127.2393,39966.0
2018-03-15 15:20:00,165.2,165.73,165.2,165.71,44555.0,127.2393,127.6475,127.2393,127.6321,44555.0
2018-03-15 15:30:00,165.68,165.72,165.4,165.42,52829.0,127.609,127.6398,127.3933,127.4087,52829.0
2018-03-15 15:40:00,165.42,165.42,165.21,165.37,70563.0,127.4087,127.4087,127.247,127.3702,70563.0
2018-03-15 15:50:00,165.36,165.61,165.28,165.36,178379.0,127.3625,127.555,127.3009,127.3625,178379.0
2018-03-16 09:30:00,165.4,166.9,164.0,164.92,271657.0,127.3933,128.5486,126.315,127.0236,271657.0
2018-03-16 09:40:00,164.92,165.93,164.92,165.72,39441.0,127.0236,127.8015,127.0236,127.6398,39441.0
2018-03-16 09:50:00,165.67,165.74,165.13,165.14,66201.0,127.6013,127.6552,127.1853,127.193,66201.0
2018-03-16 10:00:00,165.14,165.46,164.89,165.21,30725.0,127.193,127.4395,127.0005,127.247,30725.0
2018-03-16 10:10:00,165.2,165.58,165.13,165.42,26059.0,127.2393,127.5319,127.1853,127.4087,26059.0
2018-03-16 10:20:00,165.39,165.83,165.36,165.58,32640.0,127.3856,127.7245,127.3625,127.5319,32640.0
2018-03-16 10:30:00,165.58,166.25,165.51,166.15,34627.0,127.5319,128.048,127.478,127.971,34627.0
2018-03-16 10:40:00,166.14,166.23,165.97,166.05,31204.0,127.9633,128.0326,127.8323,127.8939,31204.0
2018-03-16 10:50:00,166.05,166.33,165.95,166.28,22795.0,127.8939,128.1096,127.8169,128.0711,22795.0
2018-03-16 11:00:00,166.23,166.34,165.92,165.99,33643.0,128.0326,128.1173,127.7938,127.8477,33643.0
2018-03-16 11:10:00,166.01,166.63,165.91,166.63,66935.0,127.8631,128.3407,127.7861,128.3407,66935.0
2018-03-16 11:20:00,166.68,166.73,166.42,166.43,26946.0,128.3792,128.4177,128.1789,128.1866,26946.0
2018-03-16 11:30:00,166.41,166.47,165.82,165.85,22722.0,128.1712,128.2174,127.7168,127.7399,22722.0
2018-03-16 11:40:00,165.87,165.88,165.45,165.58,78453.0,127.7553,127.763,127.4318,127.5319,78453.0
2018-03-16 11:50:00,165.5,165.64,165.26,165.36,42874.0,127.4703,127.5781,127.2855,127.3625,42874.0
2018-03-16 12:00:00,165.23,165.75,165.23,165.44,32467.0,127.2624,127.6629,127.2624,127.4241,32467.0
2018-03-16 12:10:00,165.4,166.07,165.28,165.83,30085.0,127.3933,127.9093,127.3009,127.7245,30085.0
2018-03-16 12:20:00,165.86,165.9,165.5,165.5,16489.0,127.7476,127.7784,127.4703,127.4703,16489.0
2018-03-16 12:30:00,165.44,165.44,165.17,165.24,48082.0,127.4241,127.4241,127.2161,127.2701,48082.0
2018-03-16 12:40:00,165.26,165.29,164.96,165.01,19831.0,127.2855,127.3086,127.0544,127.0929,19831.0
2018-03-16 12:50:00,165.04,165.06,164.82,164.9,14277.0,127.116,127.1314,126.9466,127.0082,14277.0
2018-03-16 13:00:00,164.91,164.95,164.82,164.91,15407.0,127.0159,127.0467,126.9466,127.0159,15407.0
2018-03-16 13:10:00,164.92,164.95,164.67,164.82,22848.0,127.0236,127.0467,126.831,126.9466,22848.0
2018-03-16 13:20:00,164.83,164.83,164.45,164.5,16002.0,126.9543,126.9543,126.6616,126.7001,16002.0
2018-03-16 13:30:00,164.44,164.56,164.29,164.36,12908.0,126.6539,126.7463,126.5384,126.5923,12908.0
2018-03-16 13:40:00,164.33,164.36,163.61,163.78,21039.0,126.5692,126.5923,126.0146,126.1456,21039.0
2018-03-16 13:50:00,163.84,164.05,163.77,163.98,21084.0,126.1918,126.3535,126.1378,126.2996,21084.0
2018-03-16 14:00:00,164.0,164.09,163.93,163.99,18866.0,126.315,126.3843,126.2611,126.3073,18866.0
2018-03-16 14:10:00,163.99,164.02,163.68,163.86,20346.0,126.3073,126.3304,126.0685,126.2072,20346.0
2018-03-16 14:20:00,163.87,164.46,163.82,164.46,13949.0,126.2149,126.6693,126.1764,126.6693,13949.0
2018-03-16 14:30:00,164.43,164.71,164.42,164.65,15080.0,126.6462,126.8619,126.6385,126.8156,15080.0
2018-03-16 14:40:00,164.61,165.07,164.54,164.92,26974.0,126.7848,127.1391,126.7309,127.0236,26974.0
2018-03-16 14:50:00,164.9,165.14,164.8,165.09,20113.0,127.0082,127.193,126.9312,127.1545,20113.0
2018-03-16 15:00:00,165.04,165.18,164.98,165.04,21826.0,127.116,127.2239,127.0698,127.116,21826.0
2018-03-16 15:10:00,165.04,165.06,164.74,164.78,22816.0,127.116,127.1314,126.885,126.9158,22816.0
2018-03-16 15:20:00,164.76,165.15,164.67,165.11,28548.0,126.9004,127.2007,126.831,127.1699,28548.0
2018-03-16 15:30:00,165.08,165.43,165.08,165.31,29557.0,127.1468,127.4164,127.1468,127.324,29557.0
2018-03-16 15:40:00,165.3,165.51,165.26,165.29,51974.0,127.3163,127.478,127.2855,127.3086,51974.0
2018-03-16 15:50:00,165.3,165.6,165.07,165.12,184698.0,127.3163,127.5473,127.1391,127.1776,184698.0
2018-03-19 09:30:00,165.07,165.57,164.42,165.33,57850.0,127.1391,127.5242,126.6385,127.3394,57850.0
2018-03-19 09:40:00,165.32,165.47,163.82,164.53,28736.0,127.3317,127.4472,126.1764,126.7232,28736.0
2018-03-19 09:50:00,164.41,164.97,164.41,164.57,18127.0,126.6308,127.0621,126.6308,126.754,18127.0
2018-03-19 10:00:00,164.57,164.6,164.23,164.35,13032.0,126.754,126.7771,126.4921,126.5846,13032.0
2018-03-19 10:10:00,164.44,164.95,164.39,164.72,12369.0,126.6539,127.0467,126.6154,126.8696,12369.0
2018-03-19 10:20:00,164.76,165.19,164.54,165.01,19714.0,126.9004,127.2316,126.7309,127.0929,19714.0
2018-03-19 10:30:00,165.04,165.09,164.43,164.73,9880.0,127.116,127.1545,126.6462,126.8773,9880.0
2018-03-19 10:40:00,164.73,164.8,164.16,164.37,18354.0,126.8773,126.9312,126.4382,126.6,18354.0
2018-03-19 10:50:00,164.29,164.65,164.09,164.57,13796.0,126.5384,126.8156,126.3843,126.754,13796.0
2018-03-19 11:00:00,164.54,164.67,164.18,164.67,20188.0,126.7309,126.831,126.4536,126.831,20188.0
2018-03-19 11:10:00,164.63,164.65,163.96,163.96,15445.0,126.8002,126.8156,126.2842,126.2842,15445.0
2018-03-19 11:20:00,164.0,164.56,163.89,164.53,17839.0,126.315,126.7463,126.2303,126.7232,17839.0
2018-03-19 11:30:00,164.52,164.6,164.12,164.13,13720.0,126.7155,126.7771,126.4074,126.4151,13720.0
2018-03-19 11:40:00,164.08,164.18,163.89,164.09,13586.0,126.3766,126.4536,126.2303,126.3843,13586.0
2018-03-19 11:50:00,164.09,164.16,163.65,163.79,18445.0,126.3843,126.4382,126.0454,126.1533,18445.0
2018-03-19 12:00:00,163.72,163.92,163.57,163.64,13248.0,126.0993,126.2534,125.9838,126.0377,13248.0
2018-03-19 12:10:00,163.7,163.71,163.41,163.6,11448.0,126.0839,126.0916,125.8606,126.0069,11448.0
2018-03-19 12:20:00,163.62,163.85,163.51,163.73,6850.0,126.0223,126.1995,125.9376,126.107,6850.0
2018-03-19 12:30:00,163.73,163.87,163.39,163.53,16159.0,126.107,126.2149,125.8452,125.953,16159.0
2018-03-19 12:40:00,163.54,163.65,163.17,163.33,16791.0,125.9607,126.0454,125.6757,125.799,16791.0
2018-03-19 12:50:00,163.27,163.34,163.11,163.11,20058.0,125.7527,125.8067,125.6295,125.6295,20058.0
2018-03-19 13:00:00,163.09,163.19,162.47,162.61,25062.0,125.6141,125.6911,125.1366,125.2444,25062.0
2018-03-19 13:10:00,162.53,163.06,162.5,162.86,16636.0,125.1828,125.591,125.1597,125.437,16636.0
2018-03-19 13:20:00,162.82,162.82,162.55,162.79,15055.0,125.4061,125.4061,125.1982,125.383,15055.0
2018-03-19 13:30:00,162.72,162.85,162.52,162.75,19214.0,125.3291,125.4293,125.1751,125.3522,19214.0
2018-03-19 13:40:00,162.78,163.12,162.75,163.12,15683.0,125.3753,125.6372,125.3522,125.6372,15683.0
2018-03-19 13:50:00,163.11,163.11,162.78,163.03,19208.0,125.6295,125.6295,125.3753,125.5679,19208.0
2018-03-19 14:00:00,163.07,163.41,163.04,163.23,16690.0,125.5987,125.8606,125.5756,125.7219,16690.0
2018-03-19 14:10:00,163.2,163.24,163.01,163.04,17079.0,125.6988,125.7296,125.5525,125.5756,17079.0
2018-03-19 14:20:00,163.08,163.12,162.86,163.05,16561.0,125.6064,125.6372,125.437,125.5833,16561.0
2018-03-19 14:30:00,163.03,163.04,162.25,162.31,23374.0,125.5679,125.5756,124.9671,125.0133,23374.0
2018-03-19 14:40:00,162.3,162.83,162.09,162.51,25604.0,125.0056,125.4138,124.8439,125.1674,25604.0
2018-03-19 14:50:00,162.45,163.13,162.39,163.07,23101.0,125.1212,125.6449,125.075,125.5987,23101.0
2018-03-19 15:00:00,163.07,163.12,162.73,162.78,26636.0,125.5987,125.6372,125.3368,125.3753,26636.0
2018-03-19 15:10:00,162.81,163.52,162.71,163.43,29112.0,125.3984,125.9453,125.3214,125.876,29112.0
2018-03-19 15:20:00,163.41,163.65,163.13,163.2,35539.0,125.8606,126.0454,125.6449,125.6988,35539.0
2018-03-19 15:30:00,163.18,163.32,162.79,163.19,41713.0,125.6834,125.7913,125.383,125.6911,41713.0
2018-03-19 15:40:00,163.16,163.23,162.9,163.09,65939.0,125.668,125.7219,125.4678,125.6141,65939.0
2018-03-19 15:50:00,163.06,163.64,163.03,163.54,125881.0,125.591,126.0377,125.5679,125.9607,125881.0
2018-03-20 09:30:00,164.29,165.01,164.13,164.2,38193.0,126.5384,127.0929,126.4151,126.469,38193.0
2018-03-20 09:40:00,164.14,165.22,164.14,165.22,15624.0,126.4228,127.2547,126.4228,127.2547,15624.0
2018-03-20 09:50:00,165.16,165.34,164.67,164.78,16749.0,127.2084,127.3471,126.831,126.9158,16749.0
2018-03-20 10:00:00,164.84,165.15,164.71,165.14,13469.0,126.962,127.2007,126.8619,127.193,13469.0
2018-03-20 10:10:00,165.1,165.2,164.72,165.2,11775.0,127.1622,127.2393,126.8696,127.2393,11775.0
2018-03-20 10:20:00,165.18,165.62,165.17,165.57,9716.0,127.2239,127.5627,127.2161,127.5242,9716.0
2018-03-20 10:30:00,165.62,165.62,165.23,165.4,10411.0,127.5627,127.5627,127.2624,127.3933,10411.0
2018-03-20 10:40:00,165.37,165.82,165.27,165.74,18516.0,127.3702,127.7168,127.2932,127.6552,18516.0
2018-03-20 10:50:00,165.72,165.73,165.52,165.67,14110.0,127.6398,127.6475,127.4857,127.6013,14110.0
2018-03-20 11:00:00,165.7,165.82,165.15,165.24,10103.0,127.6244,127.7168,127.2007,127.2701,10103.0
2018-03-20 11:10:00,165.23,165.24,164.65,164.78,24726.0,127.2624,127.2701,126.8156,126.9158,24726.0
2018-03-20 11:20:00,164.78,165.22,164.69,165.22,27943.0,126.9158,127.2547,126.8464,127.2547,27943.0
2018-03-20 11:30:00,165.25,165.36,165.11,165.11,4483.0,127.2778,127.3625,127.1699,127.1699,4483.0
2018-03-20 11:40:00,165.05,165.17,165.0,165.12,8789.0,127.1237,127.2161,127.0852,127.1776,8789.0
2018-03-20 11:50:00,165.1,165.15,164.9,165.04,17345.0,127.1622,127.2007,127.0082,127.116,17345.0
2018-03-20 12:00:00,164.99,165.28,164.9,165.25,6955.0,127.0775,127.3009,127.0082,127.2778,6955.0
2018-03-20 12:10:00,165.27,165.46,165.22,165.37,9089.0,127.2932,127.4395,127.2547,127.3702,9089.0
2018-03-20 12:20:00,165.42,165.58,165.22,165.22,6500.0,127.4087,127.5319,127.2547,127.2547,6500.0
2018-03-20 12:30:00,165.23,165.33,164.98,165.14,10870.0,127.2624,127.3394,127.0698,127.193,10870.0
2018-03-20 12:40:00,165.11,165.11,164.64,164.74,7079.0,127.1699,127.1699,126.8079,126.885,7079.0
2018-03-20 12:50:00,164.76,165.09,164.74,165.04,12641.0,126.9004,127.1545,126.885,127.116,12641.0
2018-03-20 13:00:00,164.99,165.01,164.59,164.61,8812.0,127.0775,127.0929,126.7694,126.7848,8812.0
2018-03-20 13:10:00,164.6,164.78,164.48,164.67,10075.0,126.7771,126.9158,126.6847,126.831,10075.0
2018-03-20 13:20:00,164.63,164.63,164.23,164.47,13769.0,126.8002,126.8002,126.4921,126.677,13769.0
2018-03-20 13:30:00,164.49,164.67,164.41,164.44,7656.0,126.6924,126.831,126.6308,126.6539,7656.0
2018-03-20 13:40:00,164.49,164.61,164.16,164.34,11891.0,126.6924,126.7848,126.4382,126.5769,11891.0
2018-03-20 13:50:00,164.4,164.41,164.25,164.34,7918.0,126.6231,126.6308,126.5076,126.5769,7918.0
2018-03-20 14:00:00,164.24,164.52,163.97,164.38,9398.0,126.4998,126.7155,126.2919,126.6077,9398.0
2018-03-20 14:10:00,164.4,164.63,164.27,164.62,12048.0,126.6231,126.8002,126.523,126.7925,12048.0
2018-03-20 14:20:00,164.64,164.89,164.62,164.82,16210.0,126.8079,127.0005,126.7925,126.9466,16210.0
2018-03-20 14:30:00,164.82,164.89,164.61,164.61,5994.0,126.9466,127.0005,126.7848,126.7848,5994.0
2018-03-20 14:40:00,164.67,164.87,164.62,164.84,8574.0,126.831,126.9851,126.7925,126.962,8574.0
2018-03-20 14:50:00,164.82,164.92,164.59,164.75,11649.0,126.9466,127.0236,126.7694,126.8927,11649.0
2018-03-20 15:00:00,164.74,164.78,164.57,164.57,12256.0,126.885,126.9158,126.754,126.754,12256.0
2018-03-20 15:10:00,164.63,165.01,164.61,164.83,13638.0,126.8002,127.0929,126.7848,126.9543,13638.0
2018-03-20 15:20:00,164.79,164.81,164.55,164.55,12544.0,126.9235,126.9389,126.7386,126.7386,12544.0
2018-03-20 15:30:00,164.58,164.6,164.04,164.19,38942.0,126.7617,126.7771,126.3458,126.4613,38942.0
2018-03-20 15:40:00,164.12,164.33,163.99,164.15,40481.0,126.4074,126.5692,126.3073,126.4305,40481.0
2018-03-20 15:50:00,164.12,164.23,164.0,164.18,71962.0,126.4074,126.4921,126.315,126.4536,71962.0
2018-03-21 09:30:00,164.31,164.74,164.18,164.67,23111.0,126.5538,126.885,126.4536,126.831,23111.0
2018-03-21 09:40:00,164.57,164.75,163.87,163.87,18262.0,126.754,126.8927,126.2149,126.2149,18262.0
2018-03-21 09:50:00,163.8,164.46,163.72,164.31,23426.0,126.161,126.6693,126.0993,126.5538,23426.0
2018-03-21 10:00:00,164.24,164.27,163.63,164.1,17091.0,126.4998,126.523,126.03,126.392,17091.0
2018-03-21 10:10:00,164.12,164.13,163.75,163.75,13122.0,126.4074,126.4151,126.1224,126.1224,13122.0
2018-03-21 10:20:00,163.81,164.08,163.8,164.0,19844.0,126.1687,126.3766,126.161,126.315,19844.0
2018-03-21 10:30:00,164.04,164.3,163.88,164.25,15007.0,126.3458,126.5461,126.2226,126.5076,15007.0
2018-03-21 10:40:00,164.31,164.53,164.18,164.36,30462.0,126.5538,126.7232,126.4536,126.5923,30462.0
2018-03-21 10:50:00,164.4,164.46,164.0,164.04,7307.0,126.6231,126.6693,126.315,126.3458,7307.0
2018-03-21 11:00:00,164.08,164.17,163.9,164.14,18131.0,126.3766,126.4459,126.238,126.4228,18131.0
2018-03-21 11:10:00,164.18,164.32,164.15,164.19,12041.0,126.4536,126.5615,126.4305,126.4613,12041.0
2018-03-21 11:20:00,164.19,164.4,164.18,164.4,9104.0,126.4613,126.6231,126.4536,126.6231,9104.0
2018-03-21 11:30:00,164.4,164.46,164.28,164.45,12701.0,126.6231,126.6693,126.5307,126.6616,12701.0
2018-03-21 11:40:00,164.42,164.85,164.4,164.74,10795.0,126.6385,126.9697,126.6231,126.885,10795.0
2018-03-21 11:50:00,164.83,165.09,164.77,164.96,11168.0,126.9543,127.1545,126.9081,127.0544,11168.0
2018-03-21 12:00:00,164.94,165.39,164.88,165.39,5965.0,127.039,127.3856,126.9928,127.3856,5965.0
2018-03-21 12:10:00,165.39,165.47,165.27,165.27,8769.0,127.3856,127.4472,127.2932,127.2932,8769.0
2018-03-21 12:20:00,165.25,165.28,165.1,165.17,3092.0,127.2778,127.3009,127.1622,127.2161,3092.0
2018-03-21 12:30:00,165.13,165.42,165.13,165.36,4500.0,127.1853,127.4087,127.1853,127.3625,4500.0
2018-03-21 12:40:00,165.33,165.49,165.33,165.36,6971.0,127.3394,127.4626,127.3394,127.3625,6971.0
2018-03-21 12:50:00,165.32,165.49,165.28,165.45,4800.0,127.3317,127.4626,127.3009,127.4318,4800.0
2018-03-21 13:00:00,165.51,165.59,165.35,165.35,15463.0,127.478,127.5396,127.3548,127.3548,15463.0
2018-03-21 13:10:00,165.36,165.39,165.1,165.14,6025.0,127.3625,127.3856,127.1622,127.193,6025.0
2018-03-21 13:20:00,165.18,165.32,165.1,165.12,5926.0,127.2239,127.3317,127.1622,127.1776,5926.0
2018-03-21 13:30:00,165.16,165.37,165.12,165.23,5924.0,127.2084,127.3702,127.1776,127.2624,5924.0
2018-03-21 13:40:00,165.16,165.36,165.14,165.35,8250.0,127.2084,127.3625,127.193,127.3548,8250.0
2018-03-21 13:50:00,165.34,165.58,165.3,165.49,16711.0,127.3471,127.5319,127.3163,127.4626,16711.0
2018-03-21 14:00:00,165.4,166.6,165.13,166.44,28373.0,127.3933,128.3176,127.1853,128.1943,28373.0
2018-03-21 14:10:00,166.44,166.97,166.19,166.66,27286.0,128.1943,128.6025,128.0018,128.3638,27286.0
2018-03-21 14:20:00,166.72,166.73,165.88,166.01,60503.0,128.41,128.4177,127.763,127.8631,60503.0
2018-03-21 14:30:00,166.18,166.32,165.7,165.79,29070.0,127.9941,128.1019,127.6244,127.6937,29070.0
2018-03-21 14:40:00,165.76,165.99,165.42,165.47,16753.0,127.6706,127.8477,127.4087,127.4472,16753.0
2018-03-21 14:50:00,165.42,165.59,164.96,165.56,21876.0,127.4087,127.5396,127.0544,127.5165,21876.0
2018-03-21 15:00:00,165.53,165.8,165.27,165.64,20940.0,127.4934,127.7014,127.2932,127.5781,20940.0
2018-03-21 15:10:00,165.71,165.97,165.45,165.9,24252.0,127.6321,127.8323,127.4318,127.7784,24252.0
2018-03-21 15:20:00,165.89,166.07,165.62,165.72,28345.0,127.7707,127.9093,127.5627,127.6398,28345.0
2018-03-21 15:30:00,165.65,165.91,165.61,165.69,30604.0,127.5859,127.7861,127.555,127.6167,30604.0
2018-03-21 15:40:00,165.67,165.68,165.32,165.45,45520.0,127.6013,127.609,127.3317,127.4318,45520.0
2018-03-21 15:50:00,165.42,165.42,164.48,164.52,124950.0,127.4087,127.4087,126.6847,126.7155,124950.0
2018-03-22 09:30:00,163.5,164.54,162.89,163.72,45939.0,125.9299,126.7309,125.4601,126.0993,45939.0
2018-03-22 09:40:00,163.83,164.19,163.59,163.94,35660.0,126.1841,126.4613,125.9992,126.2688,35660.0
2018-03-22 09:50:00,163.91,164.15,163.8,163.84,26352.0,126.2457,126.4305,126.161,126.1918,26352.0
2018-03-22 10:00:00,163.73,163.89,163.57,163.89,15619.0,126.107,126.2303,125.9838,126.2303,15619.0
2018-03-22 10:10:00,163.92,164.86,163.82,164.75,19161.0,126.2534,126.9774,126.1764,126.8927,19161.0
2018-03-22 10:20:00,164.69,165.51,164.57,165.04,32723.0,126.8464,127.478,126.754,127.116,32723.0
2018-03-22 10:30:00,165.03,165.03,164.64,164.92,13654.0,127.1083,127.1083,126.8079,127.0236,13654.0
2018-03-22 10:40:00,164.86,164.92,164.06,164.09,16828.0,126.9774,127.0236,126.3612,126.3843,16828.0
2018-03-22 10:50:00,164.1,164.24,163.35,163.51,17359.0,126.392,126.4998,125.8144,125.9376,17359.0
2018-03-22 11:00:00,163.51,163.73,163.36,163.36,14919.0,125.9376,126.107,125.8221,125.8221,14919.0
2018-03-22 11:10:00,163.28,163.38,162.91,163.17,16842.0,125.7604,125.8375,125.4755,125.6757,16842.0
2018-03-22 11:20:00,163.17,163.17,162.57,162.57,32100.0,125.6757,125.6757,125.2136,125.2136,32100.0
2018-03-22 11:30:00,162.68,162.83,162.34,162.39,14355.0,125.2983,125.4138,125.0364,125.075,14355.0
2018-03-22 11:40:00,162.34,162.49,162.03,162.43,16555.0,125.0364,125.152,124.7977,125.1058,16555.0
2018-03-22 11:50:00,162.37,162.78,162.36,162.46,24669.0,125.0596,125.3753,125.0518,125.1289,24669.0
2018-03-22 12:00:00,162.43,162.82,162.22,162.75,16860.0,125.1058,125.4061,124.944,125.3522,16860.0
2018-03-22 12:10:00,162.73,163.03,162.4,162.8,12111.0,125.3368,125.5679,125.0827,125.3907,12111.0
2018-03-22 12:20:00,162.97,163.42,162.85,163.34,13193.0,125.5217,125.8683,125.4293,125.8067,13193.0
2018-03-22 12:30:00,163.43,163.6,163.23,163.5,10248.0,125.876,126.0069,125.7219,125.9299,10248.0
2018-03-22 12:40:00,163.44,163.48,163.16,163.24,15395.0,125.8837,125.9145,125.668,125.7296,15395.0
2018-03-22 12:50:00,163.33,163.65,163.01,163.06,14697.0,125.799,126.0454,125.5525,125.591,14697.0
2018-03-22 13:00:00,163.04,163.04,162.67,162.74,22756.0,125.5756,125.5756,125.2906,125.3445,22756.0
2018-03-22 13:10:00,162.77,163.07,162.7,162.85,13358.0,125.3676,125.5987,125.3137,125.4293,13358.0
2018-03-22 13:20:00,162.81,163.56,162.79,163.47,21679.0,125.3984,125.9761,125.383,125.9068,21679.0
2018-03-22 13:30:00,163.46,163.88,163.44,163.78,13063.0,125.8991,126.2226,125.8837,126.1456,13063.0
2018-03-22 13:40:00,163.72,163.86,163.54,163.54,11617.0,126.0993,126.2072,125.9607,125.9607,11617.0
2018-03-22 13:50:00,163.53,163.64,163.3,163.42,21028.0,125.953,126.0377,125.7758,125.8683,21028.0
2018-03-22 14:00:00,163.34,163.48,163.0,163.06,13526.0,125.8067,125.9145,125.5448,125.591,13526.0
2018-03-22 14:10:00,162.98,163.18,162.75,163.18,11667.0,125.5294,125.6834,125.3522,125.6834,11667.0
2018-03-22 14:20:00,163.06,163.2,162.21,162.24,15695.0,125.591,125.6988,124.9363,124.9594,15695.0
2018-03-22 14:30:00,162.28,162.29,161.73,162.04,19475.0,124.9902,124.9979,124.5666,124.8054,19475.0
2018-03-22 14:40:00,162.13,162.3,161.87,162.17,23440.0,124.8747,125.0056,124.6744,124.9055,23440.0
2018-03-22 14:50:00,162.11,162.2,161.23,161.41,18253.0,124.8593,124.9286,124.1815,124.3201,18253.0
2018-03-22 15:00:00,161.33,161.79,161.05,161.13,25644.0,124.2585,124.6128,124.0429,124.1045,25644.0
2018-03-22 15:10:00,161.08,161.26,160.5,160.74,37177.0,124.066,124.2046,123.6193,123.8041,37177.0
2018-03-22 15:20:00,160.8,161.42,160.8,161.12,41547.0,123.8503,124.3278,123.8503,124.0968,41547.0
2018-03-22 15:30:00,161.06,161.09,160.4,160.4,39193.0,124.0506,124.0737,123.5422,123.5422,39193.0
2018-03-22 15:40:00,160.38,160.46,159.73,160.1,78845.0,123.5268,123.5884,123.0262,123.3112,78845.0
2018-03-22 15:50:00,160.15,160.59,159.97,160.09,132250.0,123.3497,123.6886,123.211,123.3035,132250.0
2018-03-23 09:30:00,160.49,161.11,160.25,160.87,50511.0,123.6115,124.0891,123.4267,123.9042,50511.0
2018-03-23 09:40:00,160.66,160.86,160.04,160.3,19817.0,123.7425,123.8965,123.265,123.4652,19817.0
2018-03-23 09:50:00,160.45,160.9,160.17,160.5,40296.0,123.5807,123.9273,123.3651,123.6193,40296.0
2018-03-23 10:00:00,160.43,160.94,160.42,160.75,29373.0,123.5653,123.9581,123.5576,123.8118,29373.0
2018-03-23 10:10:00,160.76,161.22,160.61,160.61,19104.0,123.8195,124.1738,123.704,123.704,19104.0
2018-03-23 10:20:00,160.62,161.04,160.49,161.0,15261.0,123.7117,124.0352,123.6115,124.0044,15261.0
2018-03-23 10:30:00,161.05,161.45,160.87,160.89,16794.0,124.0429,124.351,123.9042,123.9196,16794.0
2018-03-23 10:40:00,161.0,161.61,160.99,161.28,13595.0,124.0044,124.4742,123.9967,124.22,13595.0
2018-03-23 10:50:00,161.29,161.6,161.13,161.45,17821.0,124.2277,124.4665,124.1045,124.351,17821.0
2018-03-23 11:00:00,161.53,161.64,160.74,160.74,17114.0,124.4126,124.4973,123.8041,123.8041,17114.0
2018-03-23 11:10:00,160.84,160.89,160.57,160.89,29719.0,123.8811,123.9196,123.6732,123.9196,29719.0
2018-03-23 11:20:00,160.87,160.87,160.14,160.26,14037.0,123.9042,123.9042,123.342,123.4344,14037.0
2018-03-23 11:30:00,160.16,160.36,159.74,159.74,12415.0,123.3574,123.5114,123.0339,123.0339,12415.0
2018-03-23 11:40:00,159.77,159.8,159.11,159.11,24023.0,123.057,123.0801,122.5487,122.5487,24023.0
2018-03-23 11:50:00,159.2,159.32,158.62,158.84,51601.0,122.618,122.7104,122.1713,122.3407,51601.0
2018-03-23 12:00:00,158.96,160.0,158.93,159.83,24381.0,122.4331,123.2341,122.41,123.1032,24381.0
2018-03-23 12:10:00,159.86,160.08,159.64,159.66,16162.0,123.1263,123.2958,122.9569,122.9723,16162.0
2018-03-23 12:20:00,159.75,160.47,159.7,160.45,21538.0,123.0416,123.5961,123.0031,123.5807,21538.0
2018-03-23 12:30:00,160.46,160.46,159.61,159.61,6400.0,123.5884,123.5884,122.9338,122.9338,6400.0
2018-03-23 12:40:00,159.62,159.71,159.21,159.31,30251.0,122.9415,123.0108,122.6257,122.7027,30251.0
2018-03-23 12:50:00,159.35,159.5,159.15,159.26,19773.0,122.7335,122.849,122.5795,122.6642,19773.0
2018-03-23 13:00:00,159.24,160.04,159.02,159.96,25764.0,122.6488,123.265,122.4793,123.2033,25764.0
2018-03-23 13:10:00,159.99,160.08,159.52,159.98,18824.0,123.2264,123.2958,122.8644,123.2187,18824.0
2018-03-23 13:20:00,160.03,160.37,159.87,160.3,13130.0,123.2573,123.5191,123.134,123.4652,13130.0
2018-03-23 13:30:00,160.47,160.55,159.96,160.03,23760.0,123.5961,123.6578,123.2033,123.2573,23760.0
2018-03-23 13:40:00,160.01,160.57,159.92,160.57,18930.0,123.2418,123.6732,123.1725,123.6732,18930.0
2018-03-23 13:50:00,160.59,161.31,160.58,161.15,25213.0,123.6886,124.2431,123.6809,124.1199,25213.0
2018-03-23 14:00:00,161.19,161.3,160.6,160.74,18047.0,124.1507,124.2354,123.6963,123.8041,18047.0
2018-03-23 14:10:00,160.73,160.73,160.06,160.27,26862.0,123.7964,123.7964,123.2804,123.4421,26862.0
2018-03-23 14:20:00,160.28,160.31,159.98,160.12,19899.0,123.4498,123.4729,123.2187,123.3266,19899.0
2018-03-23 14:30:00,160.03,160.19,159.79,160.15,20941.0,123.2573,123.3805,123.0724,123.3497,20941.0
2018-03-23 14:40:00,160.11,160.41,159.57,159.64,42299.0,123.3189,123.5499,122.903,122.9569,42299.0
2018-03-23 14:50:00,159.68,159.68,158.57,158.59,80881.0,122.9877,122.9877,122.1327,122.1481,80881.0
2018-03-23 15:00:00,158.75,158.76,158.07,158.37,65761.0,122.2714,122.2791,121.7476,121.9787,65761.0
2018-03-23 15:10:00,158.35,159.29,158.3,158.98,50244.0,121.9633,122.6873,121.9248,122.4485,50244.0
2018-03-23 15:20:00,158.98,159.1,158.57,158.94,62307.0,122.4485,122.541,122.1327,122.4177,62307.0
2018-03-23 15:30:00,158.96,159.06,158.53,158.86,75036.0,122.4331,122.5101,122.1019,122.3561,75036.0
2018-03-23 15:40:00,158.84,159.08,158.25,158.45,77032.0,122.3407,122.5255,121.8863,122.0403,77032.0
2018-03-23 15:50:00,158.44,158.44,157.98,158.12,185073.0,122.0326,122.0326,121.6783,121.7861,185073.0
2018-03-26 09:30:00,159.88,161.68,159.88,161.1,81201.0,123.1417,124.5281,123.1417,124.0814,81201.0
2018-03-26 09:40:00,161.33,161.77,160.9,161.2,39734.0,124.2585,124.5974,123.9273,124.1584,39734.0
2018-03-26 09:50:00,161.1,161.24,160.72,160.73,27484.0,124.0814,124.1892,123.7887,123.7964,27484.0
2018-03-26 10:00:00,160.74,161.32,160.62,161.18,47969.0,123.8041,124.2508,123.7117,124.143,47969.0
2018-03-26 10:10:00,161.17,161.17,160.51,160.63,21277.0,124.1353,124.1353,123.627,123.7194,21277.0
2018-03-26 10:20:00,160.65,160.81,160.23,160.4,24288.0,123.7348,123.858,123.4113,123.5422,24288.0
2018-03-26 10:30:00,160.25,160.85,160.24,160.69,9892.0,123.4267,123.8888,123.419,123.7656,9892.0
2018-03-26 10:40:00,160.62,160.75,159.96,160.27,25529.0,123.7117,123.8118,123.2033,123.4421,25529.0
2018-03-26 10:50:00,160.28,160.61,160.23,160.3,23761.0,123.4498,123.704,123.4113,123.4652,23761.0
2018-03-26 11:00:00,160.31,161.31,160.22,160.49,43364.0,123.4729,124.2431,123.4036,123.6115,43364.0
2018-03-26 11:10:00,160.52,160.73,159.86,159.89,23071.0,123.6347,123.7964,123.1263,123.1494,23071.0
2018-03-26 11:20:00,159.87,160.04,159.6,159.79,30795.0,123.134,123.265,122.9261,123.0724,30795.0
2018-03-26 11:30:00,159.77,160.35,159.57,160.19,26885.0,123.057,123.5037,122.903,123.3805,26885.0
2018-03-26 11:40:00,160.23,160.47,159.89,160.05,32850.0,123.4113,123.5961,123.1494,123.2727,32850.0
2018-03-26 11:50:00,160.05,160.5,159.96,160.19,20947.0,123.2727,123.6193,123.2033,123.3805,20947.0
2018-03-26 12:00:00,160.27,160.73,160.04,160.72,11514.0,123.4421,123.7964,123.265,123.7887,11514.0
2018-03-26 12:10:00,160.83,161.03,160.76,160.89,5657.0,123.8734,124.0275,123.8195,123.9196,5657.0
2018-03-26 12:20:00,160.88,161.07,160.77,161.03,11300.0,123.9119,124.0583,123.8272,124.0275,11300.0
2018-03-26 12:30:00,161.11,161.66,161.11,161.32,7292.0,124.0891,124.5127,124.0891,124.2508,7292.0
2018-03-26 12:40:00,161.3,161.49,161.03,161.05,8827.0,124.2354,124.3818,124.0275,124.0429,8827.0
2018-03-26 12:50:00,161.02,161.3,160.95,161.17,12278.0,124.0198,124.2354,123.9658,124.1353,12278.0
2018-03-26 13:00:00,161.12,161.68,161.11,161.5,18515.0,124.0968,124.5281,124.0891,124.3895,18515.0
2018-03-26 13:10:00,161.4,161.85,161.34,161.74,14209.0,124.3124,124.659,124.2662,124.5743,14209.0
2018-03-26 13:20:00,161.77,161.82,161.26,161.35,21713.0,124.5974,124.6359,124.2046,124.2739,21713.0
2018-03-26 13:30:00,161.38,161.4,160.98,161.11,22090.0,124.297,124.3124,123.989,124.0891,22090.0
2018-03-26 13:40:00,161.33,161.42,161.05,161.31,15093.0,124.2585,124.3278,124.0429,124.2431,15093.0
2018-03-26 13:50:00,161.26,161.33,160.75,160.9,18813.0,124.2046,124.2585,123.8118,123.9273,18813.0
2018-03-26 14:00:00,160.91,161.39,160.9,161.25,16150.0,123.935,124.3047,123.9273,124.1969,16150.0
2018-03-26 14:10:00,161.29,161.71,161.28,161.71,10250.0,124.2277,124.5512,124.22,124.5512,10250.0
2018-03-26 14:20:00,161.77,161.85,161.41,161.66,14364.0,124.5974,124.659,124.3201,124.5127,14364.0
2018-03-26 14:30:00,161.8,161.9,161.6,161.72,9528.0,124.6205,124.6976,124.4665,124.5589,9528.0
2018-03-26 14:40:00,161.74,161.82,161.28,161.34,15775.0,124.5743,124.6359,124.22,124.2662,15775.0
2018-03-26 14:50:00,161.38,162.19,161.38,161.77,26932.0,124.297,124.9209,124.297,124.5974,26932.0
2018-03-26 15:00:00,161.75,162.1,161.73,162.08,25636.0,124.582,124.8516,124.5666,124.8362,25636.0
2018-03-26 15:10:00,162.11,162.54,161.98,162.5,41641.0,124.8593,125.1905,124.7592,125.1597,41641.0
2018-03-26 15:20:00,162.5,162.58,161.86,161.94,34328.0,125.1597,125.2213,124.6667,124.7284,34328.0
2018-03-26 15:30:00,161.95,162.21,161.54,161.7,50410.0,124.7361,124.9363,124.4203,124.5435,50410.0
2018-03-26 15:40:00,161.72,161.91,161.62,161.91,88695.0,124.5589,124.7053,124.4819,124.7053,88695.0
2018-03-26 15:50:00,161.92,161.95,161.57,161.71,140614.0,124.713,124.7361,124.4434,124.5512,140614.0
2018-03-27 09:30:00,161.77,163.85,161.77,163.76,76804.0,124.5974,126.1995,124.5974,126.1301,76804.0
2018-03-27 09:40:00,163.59,163.74,163.08,163.44,31321.0,125.9992,126.1147,125.6064,125.8837,31321.0
2018-03-27 09:50:00,163.51,163.79,162.96,163.2,34219.0,125.9376,126.1533,125.514,125.6988,34219.0
2018-03-27 10:00:00,163.16,163.47,162.5,162.88,52170.0,125.668,125.9068,125.1597,125.4524,52170.0
2018-03-27 10:10:00,162.87,162.87,162.0,162.19,26843.0,125.4447,125.4447,124.7746,124.9209,26843.0
2018-03-27 10:20:00,162.25,162.57,162.18,162.35,16546.0,124.9671,125.2136,124.9132,125.0441,16546.0
2018-03-27 10:30:00,162.38,162.72,162.12,162.72,37414.0,125.0673,125.3291,124.867,125.3291,37414.0
2018-03-27 10:40:00,162.76,163.07,162.54,162.73,25072.0,125.3599,125.5987,125.1905,125.3368,25072.0
2018-03-27 10:50:00,162.68,162.82,162.38,162.45,26899.0,125.2983,125.4061,125.0673,125.1212,26899.0
2018-03-27 11:00:00,162.42,162.42,161.94,162.14,21596.0,125.0981,125.0981,124.7284,124.8824,21596.0
2018-03-27 11:10:00,162.13,162.46,161.99,162.32,14954.0,124.8747,125.1289,124.7669,125.021,14954.0
2018-03-27 11:20:00,162.31,162.51,162.07,162.32,15740.0,125.0133,125.1674,124.8285,125.021,15740.0
2018-03-27 11:30:00,162.31,162.59,162.23,162.54,16120.0,125.0133,125.229,124.9517,125.1905,16120.0
2018-03-27 11:40:00,162.5,162.88,162.49,162.76,12172.0,125.1597,125.4524,125.152,125.3599,12172.0
2018-03-27 11:50:00,162.76,162.77,162.43,162.56,12383.0,125.3599,125.3676,125.1058,125.2059,12383.0
2018-03-27 12:00:00,162.58,162.63,162.29,162.31,16230.0,125.2213,125.2598,124.9979,125.0133,16230.0
2018-03-27 12:10:00,162.35,162.44,162.17,162.28,9124.0,125.0441,125.1135,124.9055,124.9902,9124.0
2018-03-27 12:20:00,162.28,162.28,161.88,162.0,14881.0,124.9902,124.9902,124.6821,124.7746,14881.0
2018-03-27 12:30:00,161.96,161.96,161.6,161.64,10945.0,124.7438,124.7438,124.4665,124.4973,10945.0
2018-03-27 12:40:00,161.66,162.14,161.61,162.11,16576.0,124.5127,124.8824,124.4742,124.8593,16576.0
2018-03-27 12:50:00,162.0,162.27,161.82,162.06,17590.0,124.7746,124.9825,124.6359,124.8208,17590.0
2018-03-27 13:00:00,162.18,162.41,162.07,162.18,21919.0,124.9132,125.0904,124.8285,124.9132,21919.0
2018-03-27 13:10:00,162.16,162.68,161.92,162.68,22820.0,124.8978,125.2983,124.713,125.2983,22820.0
2018-03-27 13:20:00,162.63,162.63,162.25,162.26,16741.0,125.2598,125.2598,124.9671,124.9748,16741.0
2018-03-27 13:30:00,162.27,162.43,161.89,161.97,27179.0,124.9825,125.1058,124.6898,124.7515,27179.0
2018-03-27 13:40:00,162.0,162.0,161.54,161.54,12120.0,124.7746,124.7746,124.4203,124.4203,12120.0
2018-03-27 13:50:00,161.46,161.65,161.17,161.6,18448.0,124.3587,124.505,124.1353,124.4665,18448.0
2018-03-27 14:00:00,161.55,161.56,160.82,160.94,23706.0,124.428,124.4357,123.8657,123.9581,23706.0
2018-03-27 14:10:00,160.92,161.57,160.84,161.57,20797.0,123.9427,124.4434,123.8811,124.4434,20797.0
2018-03-27 14:20:00,161.48,161.54,160.82,160.92,20755.0,124.3741,124.4203,123.8657,123.9427,20755.0
2018-03-27 14:30:00,160.92,161.47,160.82,161.45,16583.0,123.9427,124.3664,123.8657,124.351,16583.0
2018-03-27 14:40:00,161.4,161.55,160.82,160.82,20540.0,124.3124,124.428,123.8657,123.8657,20540.0
2018-03-27 14:50:00,160.77,160.93,160.31,160.43,19007.0,123.8272,123.9504,123.4729,123.5653,19007.0
2018-03-27 15:00:00,160.44,160.45,159.29,159.62,25220.0,123.573,123.5807,122.6873,122.9415,25220.0
2018-03-27 15:10:00,159.7,160.02,159.28,159.83,25526.0,123.0031,123.2495,122.6796,123.1032,25526.0
2018-03-27 15:20:00,159.78,159.78,158.47,158.73,74742.0,123.0647,123.0647,122.0557,122.256,74742.0
2018-03-27 15:30:00,158.63,158.84,157.6,158.59,68858.0,122.179,122.3407,121.3856,122.1481,68858.0
2018-03-27 15:40:00,158.63,158.66,157.72,158.03,73406.0,122.179,122.2021,121.4781,121.7168,73406.0
2018-03-27 15:50:00,157.96,159.22,157.71,159.03,184752.0,121.6629,122.6334,121.4704,122.487,184752.0
2018-03-28 09:30:00,159.0,167.36,159.0,159.89,122690.0,122.4639,128.9029,122.4639,123.1494,122690.0
2018-03-28 09:40:00,159.88,159.88,157.54,158.56,122818.0,123.1417,123.1417,121.3394,122.125,122818.0
2018-03-28 09:50:00,158.69,159.05,157.96,158.26,57356.0,122.2252,122.5024,121.6629,121.894,57356.0
2018-03-28 10:00:00,158.26,158.45,157.82,158.15,31001.0,121.894,122.0403,121.5551,121.8093,31001.0
2018-03-28 10:10:00,158.11,158.18,157.16,157.59,66657.0,121.7784,121.8324,121.0467,121.3779,66657.0
2018-03-28 10:20:00,157.72,158.22,157.4,157.77,39373.0,121.4781,121.8632,121.2316,121.5166,39373.0
2018-03-28 10:30:00,157.91,158.25,157.3,157.37,37871.0,121.6244,121.8863,121.1546,121.2085,37871.0
2018-03-28 10:40:00,157.36,157.44,156.54,156.84,30039.0,121.2008,121.2624,120.5692,120.8003,30039.0
2018-03-28 10:50:00,156.78,158.07,156.43,158.07,28377.0,120.7541,121.7476,120.4845,121.7476,28377.0
2018-03-28 11:00:00,158.08,159.22,158.01,159.22,34100.0,121.7553,122.6334,121.7014,122.6334,34100.0
2018-03-28 11:10:00,159.25,159.55,158.79,159.34,33230.0,122.6565,122.8875,122.3022,122.7258,33230.0
2018-03-28 11:20:00,159.25,159.64,159.18,159.22,23553.0,122.6565,122.9569,122.6026,122.6334,23553.0
2018-03-28 11:30:00,159.2,159.72,158.79,159.54,33406.0,122.618,123.0185,122.3022,122.8798,33406.0
2018-03-28 11:40:00,159.6,160.11,159.51,159.72,25659.0,122.9261,123.3189,122.8567,123.0185,25659.0
2018-03-28 11:50:00,159.56,159.69,159.13,159.31,15304.0,122.8953,122.9954,122.5641,122.7027,15304.0
2018-03-28 12:00:00,159.34,159.5,158.98,159.31,16129.0,122.7258,122.849,122.4485,122.7027,16129.0
2018-03-28 12:10:00,159.41,160.17,159.41,160.08,13800.0,122.7797,123.3651,122.7797,123.2958,13800.0
2018-03-28 12:20:00,160.13,160.37,159.31,159.31,21713.0,123.3343,123.5191,122.7027,122.7027,21713.0
2018-03-28 12:30:00,159.35,159.36,158.9,159.03,28766.0,122.7335,122.7412,122.3869,122.487,28766.0
2018-03-28 12:40:00,158.99,159.61,158.99,159.33,28138.0,122.4562,122.9338,122.4562,122.7181,28138.0
2018-03-28 12:50:00,159.34,159.65,158.94,158.94,19796.0,122.7258,122.9646,122.4177,122.4177,19796.0
2018-03-28 13:00:00,159.01,159.93,158.75,159.0,36838.0,122.4716,123.1802,122.2714,122.4639,36838.0
2018-03-28 13:10:00,159.04,159.15,158.51,158.63,17710.0,122.4947,122.5795,122.0865,122.179,17710.0
2018-03-28 13:20:00,158.67,159.24,158.53,159.1,42263.0,122.2098,122.6488,122.1019,122.541,42263.0
2018-03-28 13:30:00,159.1,159.48,158.89,159.35,26346.0,122.541,122.8336,122.3792,122.7335,26346.0
2018-03-28 13:40:00,159.28,159.85,159.1,159.69,15669.0,122.6796,123.1186,122.541,122.9954,15669.0
2018-03-28 13:50:00,159.61,159.8,159.45,159.51,19381.0,122.9338,123.0801,122.8105,122.8567,19381.0
2018-03-28 14:00:00,159.56,159.74,159.02,159.09,14371.0,122.8953,123.0339,122.4793,122.5333,14371.0
2018-03-28 14:10:00,158.96,159.52,158.77,159.31,16541.0,122.4331,122.8644,122.2868,122.7027,16541.0
2018-03-28 14:20:00,159.36,159.44,158.87,158.87,20756.0,122.7412,122.8028,122.3638,122.3638,20756.0
2018-03-28 14:30:00,158.83,159.19,158.66,159.16,24644.0,122.333,122.6103,122.2021,122.5872,24644.0
2018-03-28 14:40:00,159.21,159.39,158.81,159.05,25292.0,122.6257,122.7643,122.3176,122.5024,25292.0
2018-03-28 14:50:00,159.01,159.22,158.84,158.99,28852.0,122.4716,122.6334,122.3407,122.4562,28852.0
2018-03-28 15:00:00,158.96,159.01,158.18,158.24,40751.0,122.4331,122.4716,121.8324,121.8786,40751.0
2018-03-28 15:10:00,158.27,159.0,158.2,158.85,34793.0,121.9017,122.4639,121.8478,122.3484,34793.0
2018-03-28 15:20:00,158.93,159.28,158.63,159.23,30619.0,122.41,122.6796,122.179,122.6411,30619.0
2018-03-28 15:30:00,159.19,159.68,158.91,159.66,49834.0,122.6103,122.9877,122.3946,122.9723,49834.0
2018-03-28 15:40:00,159.61,159.64,159.08,159.32,77852.0,122.9338,122.9569,122.5255,122.7104,77852.0
2018-03-28 15:50:00,159.38,159.66,158.81,158.83,148984.0,122.7566,122.9723,122.3176,122.333,148984.0
2018-03-29 09:30:00,158.81,159.65,156.68,158.95,219363.0,122.3176,122.9646,120.677,122.4254,219363.0
2018-03-29 09:40:00,159.09,159.23,157.66,157.66,85717.0,122.5333,122.6411,121.4318,121.4318,85717.0
2018-03-29 09:50:00,157.71,158.54,157.65,158.34,50744.0,121.4704,122.1096,121.4241,121.9556,50744.0
2018-03-29 10:00:00,158.26,158.39,157.7,157.97,52111.0,121.894,121.9941,121.4627,121.6706,52111.0
2018-03-29 10:10:00,158.1,158.32,157.84,158.05,143382.0,121.7707,121.9402,121.5705,121.7322,143382.0
2018-03-29 10:20:00,158.05,158.8,157.86,158.47,85312.0,121.7322,122.3099,121.5859,122.0557,85312.0
2018-03-29 10:30:00,158.59,158.99,158.4,158.62,30008.0,122.1481,122.4562,122.0018,122.1713,30008.0
2018-03-29 10:40:00,158.67,158.8,158.31,158.31,41103.0,122.2098,122.3099,121.9325,121.9325,41103.0
2018-03-29 10:50:00,158.33,158.7,158.11,158.5,57801.0,121.9479,122.2329,121.7784,122.0788,57801.0
2018-03-29 11:00:00,158.45,158.52,157.96,158.31,48113.0,122.0403,122.0942,121.6629,121.9325,48113.0
2018-03-29 11:10:00,158.26,158.55,157.82,157.82,47964.0,121.894,122.1173,121.5551,121.5551,47964.0
2018-03-29 11:20:00,157.8,157.89,157.05,157.05,69816.0,121.5397,121.609,120.962,120.962,69816.0
2018-03-29 11:30:00,157.09,157.39,156.73,156.97,42159.0,120.9928,121.2239,120.7155,120.9004,42159.0
2018-03-29 11:40:00,156.96,157.81,156.85,157.66,27120.0,120.8927,121.5474,120.808,121.4318,27120.0
2018-03-29 11:50:00,157.7,158.15,157.44,158.03,34666.0,121.4627,121.8093,121.2624,121.7168,34666.0
2018-03-29 12:00:00,158.04,158.48,157.9,158.38,25807.0,121.7245,122.0634,121.6167,121.9864,25807.0
2018-03-29 12:10:00,158.39,158.39,157.71,158.27,29812.0,121.9941,121.9941,121.4704,121.9017,29812.0
2018-03-29 12:20:00,158.3,158.47,158.16,158.47,16888.0,121.9248,122.0557,121.817,122.0557,16888.0
2018-03-29 12:30:00,158.48,158.83,158.45,158.58,25780.0,122.0634,122.333,122.0403,122.1404,25780.0
2018-03-29 12:40:00,158.58,158.58,158.13,158.23,30712.0,122.1404,122.1404,121.7938,121.8709,30712.0
2018-03-29 12:50:00,158.27,158.46,158.11,158.14,35738.0,121.9017,122.048,121.7784,121.8015,35738.0
2018-03-29 13:00:00,158.16,158.25,157.78,157.9,29893.0,121.817,121.8863,121.5243,121.6167,29893.0
2018-03-29 13:10:00,157.88,158.16,157.8,158.15,24681.0,121.6013,121.817,121.5397,121.8093,24681.0
2018-03-29 13:20:00,158.12,158.41,157.99,158.4,28182.0,121.7861,122.0095,121.686,122.0018,28182.0
2018-03-29 13:30:00,158.38,158.47,158.2,158.29,27388.0,121.9864,122.0557,121.8478,121.9171,27388.0
2018-03-29 13:40:00,158.32,158.68,158.24,158.68,18042.0,121.9402,122.2175,121.8786,122.2175,18042.0
2018-03-29 13:50:00,158.68,159.0,158.63,158.86,30873.0,122.2175,122.4639,122.179,122.3561,30873.0
2018-03-29 14:00:00,158.81,159.6,158.75,159.55,47254.0,122.3176,122.9261,122.2714,122.8875,47254.0
2018-03-29 14:10:00,159.59,160.0,159.3,159.4,43652.0,122.9184,123.2341,122.695,122.772,43652.0
2018-03-29 14:20:00,159.42,160.08,159.42,160.08,46179.0,122.7874,123.2958,122.7874,123.2958,46179.0
2018-03-29 14:30:00,160.09,160.22,159.86,160.01,36048.0,123.3035,123.4036,123.1263,123.2418,36048.0
2018-03-29 14:40:00,160.02,160.68,159.79,160.59,41212.0,123.2495,123.7579,123.0724,123.6886,41212.0
2018-03-29 14:50:00,160.59,160.62,160.11,160.3,27926.0,123.6886,123.7117,123.3189,123.4652,27926.0
2018-03-29 15:00:00,160.32,160.77,160.09,160.58,26507.0,123.4806,123.8272,123.3035,123.6809,26507.0
2018-03-29 15:10:00,160.53,160.88,160.44,160.46,33510.0,123.6424,123.9119,123.573,123.5884,33510.0
2018-03-29 15:20:00,160.43,160.44,159.78,159.95,44178.0,123.5653,123.573,123.0647,123.1956,44178.0
2018-03-29 15:30:00,159.99,160.07,159.58,159.98,55335.0,123.2264,123.2881,122.9107,123.2187,55335.0
2018-03-29 15:40:00,159.99,160.63,159.98,160.52,67575.0,123.2264,123.7194,123.2187,123.6347,67575.0
2018-03-29 15:50:00,160.54,162.0,160.54,161.24,494994.0,123.6501,124.7746,123.6501,124.1892,494994.0
2018-04-02 09:30:00,161.62,161.62,160.22,160.62,65735.0,124.4819,124.4819,123.4036,123.7117,65735.0
2018-04-02 09:40:00,160.62,160.99,159.6,159.7,32326.0,123.7117,123.9967,122.9261,123.0031,32326.0
2018-04-02 09:50:00,159.7,160.29,159.6,159.89,32088.0,123.0031,123.4575,122.9261,123.1494,32088.0
2018-04-02 10:00:00,159.8,160.09,159.37,159.91,25890.0,123.0801,123.3035,122.7489,123.1648,25890.0
2018-04-02 10:10:00,159.96,160.32,159.72,159.91,25283.0,123.2033,123.4806,123.0185,123.1648,25283.0
2018-04-02 10:20:00,159.99,160.05,158.39,158.68,23210.0,123.2264,123.2727,121.9941,122.2175,23210.0
2018-04-02 10:30:00,158.68,158.9,158.23,158.69,18492.0,122.2175,122.3869,121.8709,122.2252,18492.0
2018-04-02 10:40:00,158.73,159.21,158.55,158.66,12345.0,122.256,122.6257,122.1173,122.2021,12345.0
2018-04-02 10:50:00,158.61,158.77,158.24,158.25,16304.0,122.1635,122.2868,121.8786,121.8863,16304.0
2018-04-02 11:00:00,158.27,158.36,157.56,157.84,39970.0,121.9017,121.971,121.3548,121.5705,39970.0
2018-04-02 11:10:00,157.79,158.22,157.59,158.17,18882.0,121.532,121.8632,121.3779,121.8247,18882.0
2018-04-02 11:20:00,158.16,158.36,157.86,158.17,21580.0,121.817,121.971,121.5859,121.8247,21580.0
2018-04-02 11:30:00,158.17,158.23,157.0,157.03,19433.0,121.8247,121.8709,120.9235,120.9466,19433.0
2018-04-02 11:40:00,156.91,157.83,156.73,157.64,19956.0,120.8542,121.5628,120.7155,121.4164,19956.0
2018-04-02 11:50:00,157.75,157.75,156.96,157.09,20909.0,121.5012,121.5012,120.8927,120.9928,20909.0
2018-04-02 12:00:00,157.02,157.32,156.4,156.66,22306.0,120.9389,121.17,120.4614,120.6616,22306.0
2018-04-02 12:10:00,156.53,156.98,156.36,156.74,32826.0,120.5615,120.9081,120.4306,120.7232,32826.0
2018-04-02 12:20:00,156.74,157.33,156.74,157.3,18883.0,120.7232,121.1777,120.7232,121.1546,18883.0
2018-04-02 12:30:00,157.26,157.57,157.18,157.23,14656.0,121.1238,121.3625,121.0621,121.1007,14656.0
2018-04-02 12:40:00,157.2,157.71,157.14,157.58,13255.0,121.0775,121.4704,121.0313,121.3702,13255.0
2018-04-02 12:50:00,157.56,157.64,157.22,157.28,12728.0,121.3548,121.4164,121.093,121.1392,12728.0
2018-04-02 13:00:00,157.26,157.54,156.74,156.9,13808.0,121.1238,121.3394,120.7232,120.8465,13808.0
2018-04-02 13:10:00,156.88,157.22,156.61,156.61,12133.0,120.8311,121.093,120.6231,120.6231,12133.0
2018-04-02 13:20:00,156.69,156.71,156.18,156.31,34941.0,120.6847,120.7001,120.2919,120.3921,34941.0
2018-04-02 13:30:00,156.38,156.72,156.37,156.48,15544.0,120.446,120.7078,120.4383,120.523,15544.0
2018-04-02 13:40:00,156.45,156.45,155.8,156.06,34572.0,120.4999,120.4999,119.9992,120.1995,34572.0
2018-04-02 13:50:00,156.11,156.41,155.96,155.99,33615.0,120.238,120.4691,120.1225,120.1456,33615.0
2018-04-02 14:00:00,155.94,156.0,155.4,155.98,26248.0,120.1071,120.1533,119.6912,120.1379,26248.0
2018-04-02 14:10:00,155.98,156.75,155.9,156.53,36883.0,120.1379,120.731,120.0763,120.5615,36883.0
2018-04-02 14:20:00,156.52,156.85,156.5,156.64,27024.0,120.5538,120.808,120.5384,120.6462,27024.0
2018-04-02 14:30:00,156.55,156.89,156.27,156.37,24259.0,120.5769,120.8388,120.3612,120.4383,24259.0
2018-04-02 14:40:00,156.29,156.29,155.73,156.2,17350.0,120.3767,120.3767,119.9453,120.3073,17350.0
2018-04-02 14:50:00,156.25,156.74,156.19,156.65,21334.0,120.3458,120.7232,120.2996,120.6539,21334.0
2018-04-02 15:00:00,156.62,156.71,156.2,156.31,21792.0,120.6308,120.7001,120.3073,120.3921,21792.0
2018-04-02 15:10:00,156.31,156.86,156.23,156.84,39799.0,120.3921,120.8157,120.3304,120.8003,39799.0
2018-04-02 15:20:00,156.89,157.01,156.37,156.55,34076.0,120.8388,120.9312,120.4383,120.5769,34076.0
2018-04-02 15:30:00,156.61,156.91,156.37,156.55,71710.0,120.6231,120.8542,120.4383,120.5769,71710.0
2018-04-02 15:40:00,156.5,157.55,156.4,157.24,63487.0,120.5384,121.3471,120.4614,121.1084,63487.0
2018-04-02 15:50:00,157.29,157.87,157.29,157.67,158681.0,121.1469,121.5936,121.1469,121.4395,158681.0
2018-04-03 09:30:00,157.26,158.49,156.73,158.41,94349.0,121.1238,122.0711,120.7155,122.0095,94349.0
2018-04-03 09:40:00,158.29,158.94,157.95,158.74,53729.0,121.9171,122.4177,121.6552,122.2637,53729.0
2018-04-03 09:50:00,158.74,159.29,158.68,159.12,43625.0,122.2637,122.6873,122.2175,122.5564,43625.0
2018-04-03 10:00:00,159.02,159.09,158.16,158.39,39049.0,122.4793,122.5333,121.817,121.9941,39049.0
2018-04-03 10:10:00,158.4,159.07,157.83,158.47,85436.0,122.0018,122.5178,121.5628,122.0557,85436.0
2018-04-03 10:20:00,158.43,158.74,158.29,158.64,56580.0,122.0249,122.2637,121.9171,122.1867,56580.0
2018-04-03 10:30:00,158.57,158.57,157.85,157.85,31079.0,122.1327,122.1327,121.5782,121.5782,31079.0
2018-04-03 10:40:00,157.83,158.89,157.82,158.63,39404.0,121.5628,122.3792,121.5551,122.179,39404.0
2018-04-03 10:50:00,158.59,158.94,158.51,158.83,40450.0,122.1481,122.4177,122.0865,122.333,40450.0
2018-04-03 11:00:00,158.87,159.11,158.66,158.95,40212.0,122.3638,122.5487,122.2021,122.4254,40212.0
2018-04-03 11:10:00,158.98,159.09,158.52,159.01,29201.0,122.4485,122.5333,122.0942,122.4716,29201.0
2018-04-03 11:20:00,158.96,159.24,158.69,159.0,30600.0,122.4331,122.6488,122.2252,122.4639,30600.0
2018-04-03 11:30:00,158.96,159.0,158.68,158.93,23607.0,122.4331,122.4639,122.2175,122.41,23607.0
2018-04-03 11:40:00,158.93,159.67,158.83,159.42,20394.0,122.41,122.98,122.333,122.7874,20394.0
2018-04-03 11:50:00,159.39,159.7,159.35,159.47,16539.0,122.7643,123.0031,122.7335,122.8259,16539.0
2018-04-03 12:00:00,159.47,159.59,159.4,159.57,11537.0,122.8259,122.9184,122.772,122.903,11537.0
2018-04-03 12:10:00,159.54,159.75,159.44,159.53,12957.0,122.8798,123.0416,122.8028,122.8721,12957.0
2018-04-03 12:20:00,159.61,159.73,159.42,159.54,16408.0,122.9338,123.0262,122.7874,122.8798,16408.0
2018-04-03 12:30:00,159.53,159.78,159.46,159.78,12447.0,122.8721,123.0647,122.8182,123.0647,12447.0
2018-04-03 12:40:00,159.76,160.17,159.75,159.75,18100.0,123.0493,123.3651,123.0416,123.0416,18100.0
2018-04-03 12:50:00,159.75,159.92,159.68,159.78,22108.0,123.0416,123.1725,122.9877,123.0647,22108.0
2018-04-03 13:00:00,159.82,159.82,159.32,159.4,12980.0,123.0955,123.0955,122.7104,122.772,12980.0
2018-04-03 13:10:00,159.43,159.65,159.42,159.62,14624.0,122.7951,122.9646,122.7874,122.9415,14624.0
2018-04-03 13:20:00,159.62,160.41,159.61,160.09,20208.0,122.9415,123.5499,122.9338,123.3035,20208.0
2018-04-03 13:30:00,160.16,160.23,159.65,159.65,10927.0,123.3574,123.4113,122.9646,122.9646,10927.0
2018-04-03 13:40:00,159.62,159.84,159.54,159.6,10316.0,122.9415,123.1109,122.8798,122.9261,10316.0
2018-04-03 13:50:00,159.67,160.09,159.67,160.01,20375.0,122.98,123.3035,122.98,123.2418,20375.0
2018-04-03 14:00:00,160.06,160.15,159.75,159.85,13452.0,123.2804,123.3497,123.0416,123.1186,13452.0
2018-04-03 14:10:00,159.85,159.85,159.3,159.39,9800.0,123.1186,123.1186,122.695,122.7643,9800.0
2018-04-03 14:20:00,159.36,159.65,159.25,159.36,14995.0,122.7412,122.9646,122.6565,122.7412,14995.0
2018-04-03 14:30:00,159.29,159.3,158.51,158.59,24104.0,122.6873,122.695,122.0865,122.1481,24104.0
2018-04-03 14:40:00,158.63,159.31,158.31,159.21,25996.0,122.179,122.7027,121.9325,122.6257,25996.0
2018-04-03 14:50:00,159.19,159.83,159.18,159.71,21448.0,122.6103,123.1032,122.6026,123.0108,21448.0
2018-04-03 15:00:00,159.69,160.8,159.59,160.69,31778.0,122.9954,123.8503,122.9184,123.7656,31778.0
2018-04-03 15:10:00,160.64,160.92,160.13,160.49,30542.0,123.7271,123.9427,123.3343,123.6115,30542.0
2018-04-03 15:20:00,160.55,160.96,160.35,160.91,38126.0,123.6578,123.9735,123.5037,123.935,38126.0
2018-04-03 15:30:00,160.97,160.97,159.91,160.08,49658.0,123.9813,123.9813,123.1648,123.2958,49658.0
2018-04-03 15:40:00,160.1,160.39,159.78,159.78,70357.0,123.3112,123.5345,123.0647,123.0647,70357.0
2018-04-03 15:50:00,159.82,160.63,159.8,160.57,145213.0,123.0955,123.7194,123.0801,123.6732,145213.0
2018-04-04 09:30:00,158.02,158.53,157.03,158.29,81186.0,121.7091,122.1019,120.9466,121.9171,81186.0
2018-04-04 09:40:00,158.27,158.97,158.09,158.13,41242.0,121.9017,122.4408,121.763,121.7938,41242.0
2018-04-04 09:50:00,158.2,158.35,157.62,158.01,66578.0,121.8478,121.9633,121.401,121.7014,66578.0
2018-04-04 10:00:00,158.05,158.82,157.78,158.3,52901.0,121.7322,122.3253,121.5243,121.9248,52901.0
2018-04-04 10:10:00,158.2,158.78,158.02,158.22,34404.0,121.8478,122.2945,121.7091,121.8632,34404.0
2018-04-04 10:20:00,158.22,158.59,158.11,158.39,17673.0,121.8632,122.1481,121.7784,121.9941,17673.0
2018-04-04 10:30:00,158.47,158.62,158.11,158.62,18238.0,122.0557,122.1713,121.7784,122.1713,18238.0
2018-04-04 10:40:00,158.6,159.08,158.57,158.84,31344.0,122.1558,122.5255,122.1327,122.3407,31344.0
2018-04-04 10:50:00,158.85,159.24,158.79,159.24,18891.0,122.3484,122.6488,122.3022,122.6488,18891.0
2018-04-04 11:00:00,159.18,159.18,158.65,158.82,33041.0,122.6026,122.6026,122.1944,122.3253,33041.0
2018-04-04 11:10:00,158.85,159.67,158.81,159.44,14848.0,122.3484,122.98,122.3176,122.8028,14848.0
2018-04-04 11:20:00,159.51,159.93,159.39,159.54,13103.0,122.8567,123.1802,122.7643,122.8798,13103.0
2018-04-04 11:30:00,159.53,159.87,159.04,159.21,13216.0,122.8721,123.134,122.4947,122.6257,13216.0
2018-04-04 11:40:00,159.11,159.63,159.0,159.4,25654.0,122.5487,122.9492,122.4639,122.772,25654.0
2018-04-04 11:50:00,159.35,159.69,159.3,159.68,39893.0,122.7335,122.9954,122.695,122.9877,39893.0
2018-04-04 12:00:00,159.73,159.77,159.14,159.76,20613.0,123.0262,123.057,122.5718,123.0493,20613.0
2018-04-04 12:10:00,159.81,160.06,159.71,159.78,28915.0,123.0878,123.2804,123.0108,123.0647,28915.0
2018-04-04 12:20:00,159.72,159.97,159.57,159.71,18508.0,123.0185,123.211,122.903,123.0108,18508.0
2018-04-04 12:30:00,159.72,159.91,159.55,159.74,19315.0,123.0185,123.1648,122.8875,123.0339,19315.0
2018-04-04 12:40:00,159.87,160.36,159.68,159.96,24198.0,123.134,123.5114,122.9877,123.2033,24198.0
2018-04-04 12:50:00,160.01,160.5,159.91,160.46,9631.0,123.2418,123.6193,123.1648,123.5884,9631.0
2018-04-04 13:00:00,160.46,160.46,159.88,159.94,8753.0,123.5884,123.5884,123.1417,123.1879,8753.0
2018-04-04 13:10:00,159.88,159.89,159.58,159.58,15473.0,123.1417,123.1494,122.9107,122.9107,15473.0
2018-04-04 13:20:00,159.6,159.79,159.45,159.74,12226.0,122.9261,123.0724,122.8105,123.0339,12226.0
2018-04-04 13:30:00,159.68,159.88,159.62,159.83,7927.0,122.9877,123.1417,122.9415,123.1032,7927.0
2018-04-04 13:40:00,159.84,160.08,159.54,159.58,7022.0,123.1109,123.2958,122.8798,122.9107,7022.0
2018-04-04 13:50:00,159.6,159.67,159.46,159.58,7154.0,122.9261,122.98,122.8182,122.9107,7154.0
2018-04-04 14:00:00,159.62,159.92,159.59,159.79,9050.0,122.9415,123.1725,122.9184,123.0724,9050.0
2018-04-04 14:10:00,159.84,160.24,159.84,160.08,16649.0,123.1109,123.419,123.1109,123.2958,16649.0
2018-04-04 14:20:00,160.12,160.5,160.05,160.5,12000.0,123.3266,123.6193,123.2727,123.6193,12000.0
2018-04-04 14:30:00,160.44,160.51,160.0,160.08,14197.0,123.573,123.627,123.2341,123.2958,14197.0
2018-04-04 14:40:00,160.0,160.85,159.99,160.57,27526.0,123.2341,123.8888,123.2264,123.6732,27526.0
2018-04-04 14:50:00,160.54,160.67,160.11,160.44,14806.0,123.6501,123.7502,123.3189,123.573,14806.0
2018-04-04 15:00:00,160.41,160.77,160.4,160.7,15050.0,123.5499,123.8272,123.5422,123.7733,15050.0
2018-04-04 15:10:00,160.68,160.69,160.0,160.0,23912.0,123.7579,123.7656,123.2341,123.2341,23912.0
2018-04-04 15:20:00,160.0,160.72,159.99,160.71,29148.0,123.2341,123.7887,123.2264,123.781,29148.0
2018-04-04 15:30:00,160.66,160.84,160.51,160.76,30914.0,123.7425,123.8811,123.627,123.8195,30914.0
2018-04-04 15:40:00,160.77,160.91,160.49,160.88,42385.0,123.8272,123.935,123.6115,123.9119,42385.0
2018-04-04 15:50:00,160.9,161.04,160.43,160.49,93067.0,123.9273,124.0352,123.5653,123.6115,93067.0
2018-04-05 09:30:00,162.08,162.08,160.76,161.03,44509.0,124.8362,124.8362,123.8195,124.0275,44509.0
2018-04-05 09:40:00,161.08,162.06,160.99,161.87,51904.0,124.066,124.8208,123.9967,124.6744,51904.0
2018-04-05 09:50:00,161.81,162.23,161.7,162.15,46962.0,124.6282,124.9517,124.5435,124.8901,46962.0
2018-04-05 10:00:00,162.15,162.46,162.09,162.27,23038.0,124.8901,125.1289,124.8439,124.9825,23038.0
2018-04-05 10:10:00,162.3,162.4,162.1,162.11,15950.0,125.0056,125.0827,124.8516,124.8593,15950.0
2018-04-05 10:20:00,162.06,162.24,161.92,162.24,16246.0,124.8208,124.9594,124.713,124.9594,16246.0
2018-04-05 10:30:00,162.13,162.55,161.91,162.01,22915.0,124.8747,125.1982,124.7053,124.7823,22915.0
2018-04-05 10:40:00,161.99,162.01,161.4,161.55,23292.0,124.7669,124.7823,124.3124,124.428,23292.0
2018-04-05 10:50:00,161.59,161.63,161.3,161.45,19589.0,124.4588,124.4896,124.2354,124.351,19589.0
2018-04-05 11:00:00,161.5,162.25,161.5,162.25,7410.0,124.3895,124.9671,124.3895,124.9671,7410.0
2018-04-05 11:10:00,162.2,162.2,161.88,161.94,13417.0,124.9286,124.9286,124.6821,124.7284,13417.0
2018-04-05 11:20:00,162.05,162.5,162.05,162.46,10543.0,124.8131,125.1597,124.8131,125.1289,10543.0
2018-04-05 11:30:00,162.33,162.76,162.23,162.23,17565.0,125.0287,125.3599,124.9517,124.9517,17565.0
2018-04-05 11:40:00,162.33,162.33,161.96,162.08,20093.0,125.0287,125.0287,124.7438,124.8362,20093.0
2018-04-05 11:50:00,162.19,162.43,161.96,162.42,29710.0,124.9209,125.1058,124.7438,125.0981,29710.0
2018-04-05 12:00:00,162.43,162.68,162.38,162.52,30310.0,125.1058,125.2983,125.0673,125.1751,30310.0
2018-04-05 12:10:00,162.51,162.56,162.1,162.28,35061.0,125.1674,125.2059,124.8516,124.9902,35061.0
2018-04-05 12:20:00,162.3,162.35,162.17,162.32,20673.0,125.0056,125.0441,124.9055,125.021,20673.0
2018-04-05 12:30:00,162.36,162.41,162.11,162.24,21489.0,125.0518,125.0904,124.8593,124.9594,21489.0
2018-04-05 12:40:00,162.26,162.62,162.22,162.6,19113.0,124.9748,125.2521,124.944,125.2367,19113.0
2018-04-05 12:50:00,162.61,163.01,162.56,162.93,20037.0,125.2444,125.5525,125.2059,125.4909,20037.0
2018-04-05 13:00:00,162.89,162.94,162.53,162.75,27324.0,125.4601,125.4986,125.1828,125.3522,27324.0
2018-04-05 13:10:00,162.75,162.8,162.44,162.66,18659.0,125.3522,125.3907,125.1135,125.2829,18659.0
2018-04-05 13:20:00,162.58,162.67,162.23,162.55,49891.0,125.2213,125.2906,124.9517,125.1982,49891.0
2018-04-05 13:30:00,162.54,162.91,162.48,162.5,29060.0,125.1905,125.4755,125.1443,125.1597,29060.0
2018-04-05 13:40:00,162.4,162.4,161.92,162.18,21659.0,125.0827,125.0827,124.713,124.9132,21659.0
2018-04-05 13:50:00,162.21,162.53,162.18,162.31,20953.0,124.9363,125.1828,124.9132,125.0133,20953.0
2018-04-05 14:00:00,162.36,162.61,162.22,162.52,79267.0,125.0518,125.2444,124.944,125.1751,79267.0
2018-04-05 14:10:00,162.52,162.99,162.48,162.99,25268.0,125.1751,125.5371,125.1443,125.5371,25268.0
2018-04-05 14:20:00,163.0,163.14,162.88,163.09,32448.0,125.5448,125.6526,125.4524,125.6141,32448.0
2018-04-05 14:30:00,163.07,163.33,163.02,163.29,25762.0,125.5987,125.799,125.5602,125.7681,25762.0
2018-04-05 14:40:00,163.33,163.6,163.08,163.46,26364.0,125.799,126.0069,125.6064,125.8991,26364.0
2018-04-05 14:50:00,163.42,163.77,163.35,163.42,24933.0,125.8683,126.1378,125.8144,125.8683,24933.0
2018-04-05 15:00:00,163.45,163.73,163.29,163.72,24059.0,125.8914,126.107,125.7681,126.0993,24059.0
2018-04-05 15:10:00,163.74,164.04,163.74,163.94,51506.0,126.1147,126.3458,126.1147,126.2688,51506.0
2018-04-05 15:20:00,163.95,164.11,163.46,163.71,36855.0,126.2765,126.3997,125.8991,126.0916,36855.0
2018-04-05 15:30:00,163.74,163.76,162.8,162.84,65194.0,126.1147,126.1301,125.3907,125.4216,65194.0
2018-04-05 15:40:00,162.84,163.65,162.83,163.41,69450.0,125.4216,126.0454,125.4138,125.8606,69450.0
2018-04-05 15:50:00,163.43,163.63,162.98,162.98,166766.0,125.876,126.03,125.5294,125.5294,166766.0
2018-04-06 09:30:00,161.83,162.03,160.36,161.68,51199.0,124.6436,124.7977,123.5114,124.5281,51199.0
2018-04-06 09:40:00,161.56,161.63,161.1,161.5,24959.0,124.4357,124.4896,124.0814,124.3895,24959.0
2018-04-06 09:50:00,161.57,161.91,161.19,161.21,17700.0,124.4434,124.7053,124.1507,124.1661,17700.0
2018-04-06 10:00:00,161.26,161.46,160.64,160.78,18285.0,124.2046,124.3587,123.7271,123.8349,18285.0
2018-04-06 10:10:00,160.74,161.25,160.72,161.25,22730.0,123.8041,124.1969,123.7887,124.1969,22730.0
2018-04-06 10:20:00,161.28,161.66,161.28,161.43,18535.0,124.22,124.5127,124.22,124.3356,18535.0
2018-04-06 10:30:00,161.44,161.51,160.72,160.9,18105.0,124.3433,124.3972,123.7887,123.9273,18105.0
2018-04-06 10:40:00,160.87,160.91,160.3,160.49,16767.0,123.9042,123.935,123.4652,123.6115,16767.0
2018-04-06 10:50:00,160.49,160.69,160.29,160.36,11903.0,123.6115,123.7656,123.4575,123.5114,11903.0
2018-04-06 11:00:00,160.27,160.28,159.77,159.87,16726.0,123.4421,123.4498,123.057,123.134,16726.0
2018-04-06 11:10:00,159.81,160.3,159.8,160.07,19329.0,123.0878,123.4652,123.0801,123.2881,19329.0
2018-04-06 11:20:00,159.98,160.13,159.61,160.13,15762.0,123.2187,123.3343,122.9338,123.3343,15762.0
2018-04-06 11:30:00,160.13,160.64,160.11,160.51,12512.0,123.3343,123.7271,123.3189,123.627,12512.0
2018-04-06 11:40:00,160.55,160.73,160.04,160.04,9344.0,123.6578,123.7964,123.265,123.265,9344.0
2018-04-06 11:50:00,159.99,160.78,159.92,160.68,10841.0,123.2264,123.8349,123.1725,123.7579,10841.0
2018-04-06 12:00:00,160.68,160.68,160.2,160.45,8283.0,123.7579,123.7579,123.3882,123.5807,8283.0
2018-04-06 12:10:00,160.38,160.38,160.06,160.06,6902.0,123.5268,123.5268,123.2804,123.2804,6902.0
2018-04-06 12:20:00,159.99,160.12,159.84,159.94,6960.0,123.2264,123.3266,123.1109,123.1879,6960.0
2018-04-06 12:30:00,159.95,160.58,159.95,160.48,7517.0,123.1956,123.6809,123.1956,123.6038,7517.0
2018-04-06 12:40:00,160.58,160.81,160.23,160.33,10788.0,123.6809,123.858,123.4113,123.4883,10788.0
2018-04-06 12:50:00,160.26,160.68,160.07,160.62,10560.0,123.4344,123.7579,123.2881,123.7117,10560.0
2018-04-06 13:00:00,160.52,160.56,160.06,160.11,14833.0,123.6347,123.6655,123.2804,123.3189,14833.0
2018-04-06 13:10:00,160.04,160.13,159.82,160.12,9064.0,123.265,123.3343,123.0955,123.3266,9064.0
2018-04-06 13:20:00,160.18,160.41,159.99,160.37,6751.0,123.3728,123.5499,123.2264,123.5191,6751.0
2018-04-06 13:30:00,160.37,160.49,159.99,160.16,11928.0,123.5191,123.6115,123.2264,123.3574,11928.0
2018-04-06 13:40:00,160.05,160.17,159.51,159.57,12970.0,123.2727,123.3651,122.8567,122.903,12970.0
2018-04-06 13:50:00,159.62,159.7,159.08,159.28,12988.0,122.9415,123.0031,122.5255,122.6796,12988.0
2018-04-06 14:00:00,159.01,159.18,158.45,158.59,45000.0,122.4716,122.6026,122.0403,122.1481,45000.0
2018-04-06 14:10:00,158.69,159.16,158.65,158.8,24298.0,122.2252,122.5872,122.1944,122.3099,24298.0
2018-04-06 14:20:00,158.9,159.06,158.23,158.41,18261.0,122.3869,122.5101,121.8709,122.0095,18261.0
2018-04-06 14:30:00,158.29,158.44,157.81,157.97,21073.0,121.9171,122.0326,121.5474,121.6706,21073.0
2018-04-06 14:40:00,157.92,158.23,157.72,157.85,9324.0,121.6321,121.8709,121.4781,121.5782,9324.0
2018-04-06 14:50:00,157.78,157.88,157.24,157.6,22044.0,121.5243,121.6013,121.1084,121.3856,22044.0
2018-04-06 15:00:00,157.72,158.0,157.17,157.56,19042.0,121.4781,121.6937,121.0544,121.3548,19042.0
2018-04-06 15:10:00,157.57,158.07,157.54,157.66,15468.0,121.3625,121.7476,121.3394,121.4318,15468.0
2018-04-06 15:20:00,157.67,157.96,157.5,157.65,22712.0,121.4395,121.6629,121.3086,121.4241,22712.0
2018-04-06 15:30:00,157.56,158.46,157.49,158.31,36489.0,121.3548,122.048,121.3009,121.9325,36489.0
2018-04-06 15:40:00,158.32,158.61,157.97,158.07,45707.0,121.9402,122.1635,121.6706,121.7476,45707.0
2018-04-06 15:50:00,158.1,158.96,158.08,158.25,116646.0,121.7707,122.4331,121.7553,121.8863,116646.0
2018-04-09 09:30:00,158.72,159.43,158.66,158.76,35481.0,122.2483,122.7951,122.2021,122.2791,35481.0
2018-04-09 09:40:00,158.66,158.99,158.11,158.98,21857.0,122.2021,122.4562,121.7784,122.4485,21857.0
2018-04-09 09:50:00,158.97,159.75,158.95,159.52,11810.0,122.4408,123.0416,122.4254,122.8644,11810.0
2018-04-09 10:00:00,159.47,159.88,159.35,159.35,15235.0,122.8259,123.1417,122.7335,122.7335,15235.0
2018-04-09 10:10:00,159.4,159.48,159.02,159.02,20904.0,122.772,122.8336,122.4793,122.4793,20904.0
2018-04-09 10:20:00,159.01,159.51,158.94,159.51,21143.0,122.4716,122.8567,122.4177,122.8567,21143.0
2018-04-09 10:30:00,159.58,159.82,159.45,159.67,37408.0,122.9107,123.0955,122.8105,122.98,37408.0
2018-04-09 10:40:00,159.71,160.07,159.58,159.79,13021.0,123.0108,123.2881,122.9107,123.0724,13021.0
2018-04-09 10:50:00,159.82,160.35,159.82,160.19,10767.0,123.0955,123.5037,123.0955,123.3805,10767.0
2018-04-09 11:00:00,160.18,160.29,159.92,160.09,23436.0,123.3728,123.4575,123.1725,123.3035,23436.0
2018-04-09 11:10:00,160.16,160.25,160.0,160.22,95718.0,123.3574,123.4267,123.2341,123.4036,95718.0
2018-04-09 11:20:00,160.09,160.27,160.09,160.17,11683.0,123.3035,123.4421,123.3035,123.3651,11683.0
2018-04-09 11:30:00,160.3,160.66,160.2,160.2,21522.0,123.4652,123.7425,123.3882,123.3882,21522.0
2018-04-09 11:40:00,160.31,161.15,160.31,161.13,22528.0,123.4729,124.1199,123.4729,124.1045,22528.0
2018-04-09 11:50:00,161.15,161.15,160.59,160.72,27728.0,124.1199,124.1199,123.6886,123.7887,27728.0
2018-04-09 12:00:00,160.73,161.11,160.7,161.03,6810.0,123.7964,124.0891,123.7733,124.0275,6810.0
2018-04-09 12:10:00,161.0,161.12,160.92,160.96,13690.0,124.0044,124.0968,123.9427,123.9735,13690.0
2018-04-09 12:20:00,160.97,161.14,160.91,161.07,13932.0,123.9813,124.1122,123.935,124.0583,13932.0
2018-04-09 12:30:00,161.07,161.18,160.85,160.87,18305.0,124.0583,124.143,123.8888,123.9042,18305.0
2018-04-09 12:40:00,160.87,161.22,160.78,161.22,8968.0,123.9042,124.1738,123.8349,124.1738,8968.0
2018-04-09 12:50:00,161.3,161.33,161.18,161.31,8016.0,124.2354,124.2585,124.143,124.2431,8016.0
2018-04-09 13:00:00,161.31,161.89,161.31,161.83,12010.0,124.2431,124.6898,124.2431,124.6436,12010.0
2018-04-09 13:10:00,161.79,161.83,161.64,161.74,13819.0,124.6128,124.6436,124.4973,124.5743,13819.0
2018-04-09 13:20:00,161.75,162.0,161.68,162.0,13544.0,124.582,124.7746,124.5281,124.7746,13544.0
2018-04-09 13:30:00,161.96,162.03,161.7,161.92,11649.0,124.7438,124.7977,124.5435,124.713,11649.0
2018-04-09 13:40:00,161.87,162.05,161.74,162.0,25074.0,124.6744,124.8131,124.5743,124.7746,25074.0
2018-04-09 13:50:00,162.0,162.43,161.99,162.35,11675.0,124.7746,125.1058,124.7669,125.0441,11675.0
2018-04-09 14:00:00,162.34,162.34,161.57,161.57,19613.0,125.0364,125.0364,124.4434,124.4434,19613.0
2018-04-09 14:10:00,161.57,161.8,161.54,161.75,14096.0,124.4434,124.6205,124.4203,124.582,14096.0
2018-04-09 14:20:00,161.81,161.83,161.26,161.33,21084.0,124.6282,124.6436,124.2046,124.2585,21084.0
2018-04-09 14:30:00,161.31,161.52,161.15,161.35,19762.0,124.2431,124.4049,124.1199,124.2739,19762.0
2018-04-09 14:40:00,161.38,161.42,161.08,161.32,13826.0,124.297,124.3278,124.066,124.2508,13826.0
2018-04-09 14:50:00,161.3,161.61,161.26,161.54,9609.0,124.2354,124.4742,124.2046,124.4203,9609.0
2018-04-09 15:00:00,161.55,161.7,161.42,161.64,18550.0,124.428,124.5435,124.3278,124.4973,18550.0
2018-04-09 15:10:00,161.68,161.73,160.97,161.02,24778.0,124.5281,124.5666,123.9813,124.0198,24778.0
2018-04-09 15:20:00,160.94,160.97,160.58,160.73,15505.0,123.9581,123.9813,123.6809,123.7964,15505.0
2018-04-09 15:30:00,160.7,160.75,160.26,160.34,17262.0,123.7733,123.8118,123.4344,123.496,17262.0
2018-04-09 15:40:00,160.26,160.29,159.66,159.67,31366.0,123.4344,123.4575,122.9723,122.98,31366.0
2018-04-09 15:50:00,159.68,159.84,158.96,159.12,105605.0,122.9877,123.1109,122.4331,122.5564,105605.0
2018-04-10 09:30:00,161.31,162.09,160.93,161.89,54311.0,124.2431,124.8439,123.9504,124.6898,54311.0
2018-04-10 09:40:00,161.97,162.04,161.31,161.64,72222.0,124.7515,124.8054,124.2431,124.4973,72222.0
2018-04-10 09:50:00,161.63,161.85,161.34,161.71,29603.0,124.4896,124.659,124.2662,124.5512,29603.0
2018-04-10 10:00:00,161.76,161.87,161.29,161.74,16450.0,124.5897,124.6744,124.2277,124.5743,16450.0
2018-04-10 10:10:00,161.6,162.22,161.59,162.17,16665.0,124.4665,124.944,124.4588,124.9055,16665.0
2018-04-10 10:20:00,162.22,162.82,162.09,162.58,35712.0,124.944,125.4061,124.8439,125.2213,35712.0
2018-04-10 10:30:00,162.63,162.76,162.45,162.46,49698.0,125.2598,125.3599,125.1212,125.1289,49698.0
2018-04-10 10:40:00,162.49,162.7,162.47,162.59,33952.0,125.152,125.3137,125.1366,125.229,33952.0
2018-04-10 10:50:00,162.62,162.83,162.52,162.69,80857.0,125.2521,125.4138,125.1751,125.306,80857.0
2018-04-10 11:00:00,162.74,162.83,162.59,162.69,58896.0,125.3445,125.4138,125.229,125.306,58896.0
2018-04-10 11:10:00,162.65,163.11,162.56,162.9,48102.0,125.2752,125.6295,125.2059,125.4678,48102.0
2018-04-10 11:20:00,162.91,163.3,162.84,163.2,25712.0,125.4755,125.7758,125.4216,125.6988,25712.0
2018-04-10 11:30:00,163.22,163.78,163.22,163.78,24222.0,125.7142,126.1456,125.7142,126.1456,24222.0
2018-04-10 11:40:00,163.83,164.26,163.34,163.64,56531.0,126.1841,126.5153,125.8067,126.0377,56531.0
2018-04-10 11:50:00,163.64,164.14,163.61,164.08,19997.0,126.0377,126.4228,126.0146,126.3766,19997.0
2018-04-10 12:00:00,164.11,164.15,163.78,164.0,19292.0,126.3997,126.4305,126.1456,126.315,19292.0
2018-04-10 12:10:00,164.03,164.08,163.69,163.74,24970.0,126.3381,126.3766,126.0762,126.1147,24970.0
2018-04-10 12:20:00,163.73,163.81,162.82,163.0,43556.0,126.107,126.1687,125.4061,125.5448,43556.0
2018-04-10 12:30:00,162.94,163.68,162.93,163.62,22658.0,125.4986,126.0685,125.4909,126.0223,22658.0
2018-04-10 12:40:00,163.63,163.63,163.02,163.45,22550.0,126.03,126.03,125.5602,125.8914,22550.0
2018-04-10 12:50:00,163.41,163.41,163.15,163.15,14643.0,125.8606,125.8606,125.6603,125.6603,14643.0
2018-04-10 13:00:00,163.19,163.52,163.0,163.45,34596.0,125.6911,125.9453,125.5448,125.8914,34596.0
2018-04-10 13:10:00,163.5,163.88,163.5,163.71,18387.0,125.9299,126.2226,125.9299,126.0916,18387.0
2018-04-10 13:20:00,163.61,163.97,163.59,163.92,11814.0,126.0146,126.2919,125.9992,126.2534,11814.0
2018-04-10 13:30:00,163.89,164.1,163.71,164.02,17886.0,126.2303,126.392,126.0916,126.3304,17886.0
2018-04-10 13:40:00,163.97,164.0,163.36,163.43,22367.0,126.2919,126.315,125.8221,125.876,22367.0
2018-04-10 13:50:00,163.48,163.9,163.38,163.88,13164.0,125.9145,126.238,125.8375,126.2226,13164.0
2018-04-10 14:00:00,163.91,164.0,163.74,163.99,13155.0,126.2457,126.315,126.1147,126.3073,13155.0
2018-04-10 14:10:00,164.03,164.2,163.96,163.96,14151.0,126.3381,126.469,126.2842,126.2842,14151.0
2018-04-10 14:20:00,164.0,164.18,163.89,163.93,23215.0,126.315,126.4536,126.2303,126.2611,23215.0
2018-04-10 14:30:00,163.91,164.23,163.68,163.8,25059.0,126.2457,126.4921,126.0685,126.161,25059.0
2018-04-10 14:40:00,163.73,163.9,163.38,163.6,25845.0,126.107,126.238,125.8375,126.0069,25845.0
2018-04-10 14:50:00,163.58,164.13,163.53,164.13,20995.0,125.9915,126.4151,125.953,126.4151,20995.0
2018-04-10 15:00:00,164.15,164.37,163.89,164.33,31084.0,126.4305,126.6,126.2303,126.5692,31084.0
2018-04-10 15:10:00,164.35,164.54,164.19,164.5,30047.0,126.5846,126.7309,126.4613,126.7001,30047.0
2018-04-10 15:20:00,164.51,164.58,163.91,164.22,35616.0,126.7078,126.7617,126.2457,126.4844,35616.0
2018-04-10 15:30:00,164.22,164.22,163.84,164.07,38422.0,126.4844,126.4844,126.1918,126.3689,38422.0
2018-04-10 15:40:00,164.08,164.27,164.07,164.12,73353.0,126.3766,126.523,126.3689,126.4074,73353.0
2018-04-10 15:50:00,164.16,164.16,163.45,163.59,146889.0,126.4382,126.4382,125.8914,125.9992,146889.0
2018-04-11 09:30:00,162.02,162.52,161.25,161.7,71192.0,124.79,125.1751,124.1969,124.5435,71192.0
2018-04-11 09:40:00,161.7,162.36,161.68,161.96,21878.0,124.5435,125.0518,124.5281,124.7438,21878.0
2018-04-11 09:50:00,161.96,162.3,161.95,162.06,26646.0,124.7438,125.0056,124.7361,124.8208,26646.0
2018-04-11 10:00:00,162.0,162.31,161.8,161.87,12940.0,124.7746,125.0133,124.6205,124.6744,12940.0
2018-04-11 10:10:00,161.87,162.17,161.74,161.91,17772.0,124.6744,124.9055,124.5743,124.7053,17772.0
2018-04-11 10:20:00,161.85,162.25,161.73,162.2,38393.0,124.659,124.9671,124.5666,124.9286,38393.0
2018-04-11 10:30:00,162.2,162.53,161.74,161.75,32078.0,124.9286,125.1828,124.5743,124.582,32078.0
2018-04-11 10:40:00,161.75,161.94,161.63,161.71,20585.0,124.582,124.7284,124.4896,124.5512,20585.0
2018-04-11 10:50:00,161.67,161.67,160.9,160.9,11695.0,124.5204,124.5204,123.9273,123.9273,11695.0
2018-04-11 11:00:00,160.76,160.96,160.59,160.81,12828.0,123.8195,123.9735,123.6886,123.858,12828.0
2018-04-11 11:10:00,160.9,161.27,160.76,161.16,15313.0,123.9273,124.2123,123.8195,124.1276,15313.0
2018-04-11 11:20:00,161.21,161.4,160.86,161.37,11552.0,124.1661,124.3124,123.8965,124.2893,11552.0
2018-04-11 11:30:00,161.38,161.43,161.25,161.41,8561.0,124.297,124.3356,124.1969,124.3201,8561.0
2018-04-11 11:40:00,161.43,161.5,161.35,161.49,13534.0,124.3356,124.3895,124.2739,124.3818,13534.0
2018-04-11 11:50:00,161.47,161.99,161.46,161.8,16140.0,124.3664,124.7669,124.3587,124.6205,16140.0
2018-04-11 12:00:00,161.85,162.16,161.85,161.99,23361.0,124.659,124.8978,124.659,124.7669,23361.0
2018-04-11 12:10:00,161.98,162.23,161.93,162.0,11465.0,124.7592,124.9517,124.7207,124.7746,11465.0
2018-04-11 12:20:00,162.0,162.3,161.97,162.2,6756.0,124.7746,125.0056,124.7515,124.9286,6756.0
2018-04-11 12:30:00,162.21,162.22,161.83,161.86,12397.0,124.9363,124.944,124.6436,124.6667,12397.0
2018-04-11 12:40:00,161.91,162.02,161.74,161.81,7880.0,124.7053,124.79,124.5743,124.6282,7880.0
2018-04-11 12:50:00,161.77,161.82,161.62,161.7,12470.0,124.5974,124.6359,124.4819,124.5435,12470.0
2018-04-11 13:00:00,161.78,161.88,161.57,161.73,14191.0,124.6051,124.6821,124.4434,124.5666,14191.0
2018-04-11 13:10:00,161.78,161.84,161.46,161.75,15575.0,124.6051,124.6513,124.3587,124.582,15575.0
2018-04-11 13:20:00,161.75,161.78,161.54,161.56,8700.0,124.582,124.6051,124.4203,124.4357,8700.0
2018-04-11 13:30:00,161.57,161.6,161.21,161.48,32510.0,124.4434,124.4665,124.1661,124.3741,32510.0
2018-04-11 13:40:00,161.49,161.55,161.26,161.49,23870.0,124.3818,124.428,124.2046,124.3818,23870.0
2018-04-11 13:50:00,161.48,161.5,161.33,161.43,6485.0,124.3741,124.3895,124.2585,124.3356,6485.0
2018-04-11 14:00:00,161.48,161.62,160.94,160.94,10278.0,124.3741,124.4819,123.9581,123.9581,10278.0
2018-04-11 14:10:00,160.96,161.49,160.95,161.49,59422.0,123.9735,124.3818,123.9658,124.3818,59422.0
2018-04-11 14:20:00,161.41,161.57,161.28,161.28,4553.0,124.3201,124.4434,124.22,124.22,4553.0
2018-04-11 14:30:00,161.18,161.51,161.18,161.37,8564.0,124.143,124.3972,124.143,124.2893,8564.0
2018-04-11 14:40:00,161.4,161.47,161.06,161.06,46250.0,124.3124,124.3664,124.0506,124.0506,46250.0
2018-04-11 14:50:00,161.09,161.24,160.8,161.24,12061.0,124.0737,124.1892,123.8503,124.1892,12061.0
2018-04-11 15:00:00,161.21,161.34,160.75,160.75,13120.0,124.1661,124.2662,123.8118,123.8118,13120.0
2018-04-11 15:10:00,160.77,160.89,160.49,160.89,26373.0,123.8272,123.9196,123.6115,123.9196,26373.0
2018-04-11 15:20:00,160.87,161.27,160.7,161.23,26598.0,123.9042,124.2123,123.7733,124.1815,26598.0
2018-04-11 15:30:00,161.25,161.7,161.2,161.7,26156.0,124.1969,124.5435,124.1584,124.5435,26156.0
2018-04-11 15:40:00,161.69,161.84,161.52,161.52,28159.0,124.5358,124.6513,124.4049,124.4049,28159.0
2018-04-11 15:50:00,161.46,161.52,161.17,161.28,92103.0,124.3587,124.4049,124.1353,124.22,92103.0
2018-04-12 09:30:00,162.45,162.75,162.02,162.36,36567.0,125.1212,125.3522,124.79,125.0518,36567.0
2018-04-12 09:40:00,162.48,163.35,162.23,163.21,12649.0,125.1443,125.8144,124.9517,125.7065,12649.0
2018-04-12 09:50:00,163.1,163.7,163.1,163.67,8251.0,125.6218,126.0839,125.6218,126.0608,8251.0
2018-04-12 10:00:00,163.57,163.84,163.46,163.79,23179.0,125.9838,126.1918,125.8991,126.1533,23179.0
2018-04-12 10:10:00,163.84,164.08,162.82,162.98,34755.0,126.1918,126.3766,125.4061,125.5294,34755.0
2018-04-12 10:20:00,162.99,163.4,162.94,162.98,29325.0,125.5371,125.8529,125.4986,125.5294,29325.0
2018-04-12 10:30:00,162.97,163.4,162.85,163.23,16678.0,125.5217,125.8529,125.4293,125.7219,16678.0
2018-04-12 10:40:00,163.32,163.4,162.65,162.98,11215.0,125.7913,125.8529,125.2752,125.5294,11215.0
2018-04-12 10:50:00,163.0,163.27,162.99,163.24,36135.0,125.5448,125.7527,125.5371,125.7296,36135.0
2018-04-12 11:00:00,163.21,163.9,163.19,163.89,89957.0,125.7065,126.238,125.6911,126.2303,89957.0
2018-04-12 11:10:00,163.92,164.62,163.92,164.58,62910.0,126.2534,126.7925,126.2534,126.7617,62910.0
2018-04-12 11:20:00,164.6,165.37,164.6,165.13,57927.0,126.7771,127.3702,126.7771,127.1853,57927.0
2018-04-12 11:30:00,165.07,165.21,164.36,165.21,50110.0,127.1391,127.247,126.5923,127.247,50110.0
2018-04-12 11:40:00,165.2,165.53,165.06,165.13,72683.0,127.2393,127.4934,127.1314,127.1853,72683.0
2018-04-12 11:50:00,165.14,165.16,164.8,165.15,34806.0,127.193,127.2084,126.9312,127.2007,34806.0
2018-04-12 12:00:00,165.18,165.54,165.12,165.2,36327.0,127.2239,127.5011,127.1776,127.2393,36327.0
2018-04-12 12:10:00,165.27,165.69,164.92,165.65,36516.0,127.2932,127.6167,127.0236,127.5859,36516.0
2018-04-12 12:20:00,165.63,165.85,165.55,165.85,25902.0,127.5704,127.7399,127.5088,127.7399,25902.0
2018-04-12 12:30:00,165.84,165.94,165.73,165.8,35606.0,127.7322,127.8092,127.6475,127.7014,35606.0
2018-04-12 12:40:00,165.7,166.17,165.7,165.95,38682.0,127.6244,127.9864,127.6244,127.8169,38682.0
2018-04-12 12:50:00,165.94,166.02,165.78,166.02,24706.0,127.8092,127.8708,127.686,127.8708,24706.0
2018-04-12 13:00:00,165.93,165.97,165.66,165.82,27942.0,127.8015,127.8323,127.5936,127.7168,27942.0
2018-04-12 13:10:00,165.84,165.91,165.1,165.51,29744.0,127.7322,127.7861,127.1622,127.478,29744.0
2018-04-12 13:20:00,165.54,165.64,164.78,164.88,17795.0,127.5011,127.5781,126.9158,126.9928,17795.0
2018-04-12 13:30:00,164.78,165.41,164.73,165.33,24989.0,126.9158,127.401,126.8773,127.3394,24989.0
2018-04-12 13:40:00,165.42,165.52,165.07,165.1,14476.0,127.4087,127.4857,127.1391,127.1622,14476.0
2018-04-12 13:50:00,165.09,165.12,164.41,164.52,38945.0,127.1545,127.1776,126.6308,126.7155,38945.0
2018-04-12 14:00:00,164.48,165.06,164.48,165.05,20329.0,126.6847,127.1314,126.6847,127.1237,20329.0
2018-04-12 14:10:00,165.04,165.16,164.81,165.13,14337.0,127.116,127.2084,126.9389,127.1853,14337.0
2018-04-12 14:20:00,165.14,165.34,164.98,164.98,15917.0,127.193,127.3471,127.0698,127.0698,15917.0
2018-04-12 14:30:00,165.06,165.16,164.75,164.9,16802.0,127.1314,127.2084,126.8927,127.0082,16802.0
2018-04-12 14:40:00,164.9,164.91,164.33,164.41,15197.0,127.0082,127.0159,126.5692,126.6308,15197.0
2018-04-12 14:50:00,164.37,164.76,164.37,164.76,23707.0,126.6,126.9004,126.6,126.9004,23707.0
2018-04-12 15:00:00,164.77,164.85,164.33,164.45,20316.0,126.9081,126.9697,126.5692,126.6616,20316.0
2018-04-12 15:10:00,164.41,164.75,164.33,164.72,27002.0,126.6308,126.8927,126.5692,126.8696,27002.0
2018-04-12 15:20:00,164.67,165.12,164.67,164.92,26541.0,126.831,127.1776,126.831,127.0236,26541.0
2018-04-12 15:30:00,164.91,164.99,164.5,164.99,40071.0,127.0159,127.0775,126.7001,127.0775,40071.0
2018-04-12 15:40:00,164.98,165.09,164.21,164.53,80806.0,127.0698,127.1545,126.4767,126.7232,80806.0
2018-04-12 15:50:00,164.41,164.52,164.12,164.23,151714.0,126.6308,126.7155,126.4074,126.4921,151714.0
2018-04-13 09:30:00,165.38,165.46,164.01,164.21,37554.0,127.3779,127.4395,126.3227,126.4767,37554.0
2018-04-13 09:40:00,164.16,165.14,164.16,164.42,32929.0,126.4382,127.193,126.4382,126.6385,32929.0
2018-04-13 09:50:00,164.55,164.93,164.42,164.66,24034.0,126.7386,127.0313,126.6385,126.8233,24034.0
2018-04-13 10:00:00,164.71,165.04,164.53,164.7,29637.0,126.8619,127.116,126.7232,126.8541,29637.0
2018-04-13 10:10:00,164.63,164.84,164.21,164.62,13599.0,126.8002,126.962,126.4767,126.7925,13599.0
2018-04-13 10:20:00,164.5,164.52,163.53,163.57,13685.0,126.7001,126.7155,125.953,125.9838,13685.0
2018-04-13 10:30:00,163.6,163.88,163.29,163.47,16559.0,126.0069,126.2226,125.7681,125.9068,16559.0
2018-04-13 10:40:00,163.45,163.63,163.23,163.41,19500.0,125.8914,126.03,125.7219,125.8606,19500.0
2018-04-13 10:50:00,163.45,163.64,162.87,162.87,13250.0,125.8914,126.0377,125.4447,125.4447,13250.0
2018-04-13 11:00:00,162.74,162.9,162.46,162.75,23220.0,125.3445,125.4678,125.1289,125.3522,23220.0
2018-04-13 11:10:00,162.81,163.05,162.5,162.56,9650.0,125.3984,125.5833,125.1597,125.2059,9650.0
2018-04-13 11:20:00,162.59,163.27,162.41,163.26,9707.0,125.229,125.7527,125.0904,125.745,9707.0
2018-04-13 11:30:00,163.19,163.63,163.19,163.3,9155.0,125.6911,126.03,125.6911,125.7758,9155.0
2018-04-13 11:40:00,163.28,163.36,163.07,163.36,7809.0,125.7604,125.8221,125.5987,125.8221,7809.0
2018-04-13 11:50:00,163.31,163.63,163.11,163.41,11730.0,125.7836,126.03,125.6295,125.8606,11730.0
2018-04-13 12:00:00,163.38,163.61,163.28,163.44,9061.0,125.8375,126.0146,125.7604,125.8837,9061.0
2018-04-13 12:10:00,163.35,163.48,163.08,163.32,5433.0,125.8144,125.9145,125.6064,125.7913,5433.0
2018-04-13 12:20:00,163.29,163.55,163.19,163.49,7510.0,125.7681,125.9684,125.6911,125.9222,7510.0
2018-04-13 12:30:00,163.53,163.53,162.91,163.05,9387.0,125.953,125.953,125.4755,125.5833,9387.0
2018-04-13 12:40:00,163.16,163.17,162.96,163.08,5942.0,125.668,125.6757,125.514,125.6064,5942.0
2018-04-13 12:50:00,163.09,163.26,163.03,163.15,6435.0,125.6141,125.745,125.5679,125.6603,6435.0
2018-04-13 13:00:00,163.25,163.42,163.15,163.27,4995.0,125.7373,125.8683,125.6603,125.7527,4995.0
2018-04-13 13:10:00,163.23,163.48,163.11,163.39,10205.0,125.7219,125.9145,125.6295,125.8452,10205.0
2018-04-13 13:20:00,163.4,163.9,163.4,163.81,9416.0,125.8529,126.238,125.8529,126.1687,9416.0
2018-04-13 13:30:00,163.83,163.88,163.56,163.69,10496.0,126.1841,126.2226,125.9761,126.0762,10496.0
2018-04-13 13:40:00,163.72,163.95,163.72,163.94,9323.0,126.0993,126.2765,126.0993,126.2688,9323.0
2018-04-13 13:50:00,163.96,164.08,163.9,164.03,7218.0,126.2842,126.3766,126.238,126.3381,7218.0
2018-04-13 14:00:00,164.01,164.01,163.71,163.82,5360.0,126.3227,126.3227,126.0916,126.1764,5360.0
2018-04-13 14:10:00,163.88,163.88,163.44,163.45,9125.0,126.2226,126.2226,125.8837,125.8914,9125.0
2018-04-13 14:20:00,163.41,163.57,163.32,163.57,5494.0,125.8606,125.9838,125.7913,125.9838,5494.0
2018-04-13 14:30:00,163.5,163.86,163.42,163.64,8763.0,125.9299,126.2072,125.8683,126.0377,8763.0
2018-04-13 14:40:00,163.6,163.61,163.3,163.3,8925.0,126.0069,126.0146,125.7758,125.7758,8925.0
2018-04-13 14:50:00,163.29,163.38,163.15,163.22,9446.0,125.7681,125.8375,125.6603,125.7142,9446.0
2018-04-13 15:00:00,163.16,163.16,162.61,162.85,13310.0,125.668,125.668,125.2444,125.4293,13310.0
2018-04-13 15:10:00,162.85,163.07,162.32,162.32,16545.0,125.4293,125.5987,125.021,125.021,16545.0
2018-04-13 15:20:00,162.31,162.6,162.3,162.41,17290.0,125.0133,125.2367,125.0056,125.0904,17290.0
2018-04-13 15:30:00,162.4,162.73,162.38,162.66,26793.0,125.0827,125.3368,125.0673,125.2829,26793.0
2018-04-13 15:40:00,162.76,163.18,162.75,163.03,29463.0,125.3599,125.6834,125.3522,125.5679,29463.0
2018-04-13 15:50:00,163.06,163.54,163.06,163.4,135139.0,125.591,125.9607,125.591,125.8529,135139.0
2018-04-16 09:30:00,164.94,165.34,164.49,164.94,24793.0,127.039,127.3471,126.6924,127.039,24793.0
2018-04-16 09:40:00,165.0,165.54,164.36,165.41,15380.0,127.0852,127.5011,126.5923,127.401,15380.0
2018-04-16 09:50:00,165.39,165.48,164.67,165.47,16108.0,127.3856,127.4549,126.831,127.4472,16108.0
2018-04-16 10:00:00,165.48,165.66,165.22,165.46,16216.0,127.4549,127.5936,127.2547,127.4395,16216.0
2018-04-16 10:10:00,165.48,165.64,165.19,165.44,19391.0,127.4549,127.5781,127.2316,127.4241,19391.0
2018-04-16 10:20:00,165.38,165.93,165.38,165.9,23956.0,127.3779,127.8015,127.3779,127.7784,23956.0
2018-04-16 10:30:00,165.89,165.89,165.28,165.48,14998.0,127.7707,127.7707,127.3009,127.4549,14998.0
2018-04-16 10:40:00,165.46,165.49,165.05,165.09,14992.0,127.4395,127.4626,127.1237,127.1545,14992.0
2018-04-16 10:50:00,165.13,165.24,164.64,164.84,17399.0,127.1853,127.2701,126.8079,126.962,17399.0
2018-04-16 11:00:00,164.85,165.03,164.55,164.71,39637.0,126.9697,127.1083,126.7386,126.8619,39637.0
2018-04-16 11:10:00,164.67,164.71,164.31,164.61,26100.0,126.831,126.8619,126.5538,126.7848,26100.0
2018-04-16 11:20:00,164.63,164.86,164.35,164.81,25800.0,126.8002,126.9774,126.5846,126.9389,25800.0
2018-04-16 11:30:00,164.75,164.75,164.29,164.53,7450.0,126.8927,126.8927,126.5384,126.7232,7450.0
2018-04-16 11:40:00,164.52,164.52,164.05,164.16,18714.0,126.7155,126.7155,126.3535,126.4382,18714.0
2018-04-16 11:50:00,164.2,164.78,164.2,164.7,12908.0,126.469,126.9158,126.469,126.8541,12908.0
2018-04-16 12:00:00,164.81,165.16,164.81,164.82,11031.0,126.9389,127.2084,126.9389,126.9466,11031.0
2018-04-16 12:10:00,164.88,165.02,164.83,164.93,5638.0,126.9928,127.1006,126.9543,127.0313,5638.0
2018-04-16 12:20:00,164.81,164.86,164.5,164.5,6664.0,126.9389,126.9774,126.7001,126.7001,6664.0
2018-04-16 12:30:00,164.54,164.9,164.46,164.47,7546.0,126.7309,127.0082,126.6693,126.677,7546.0
2018-04-16 12:40:00,164.51,164.68,164.42,164.68,10454.0,126.7078,126.8387,126.6385,126.8387,10454.0
2018-04-16 12:50:00,164.8,165.04,164.64,164.78,10908.0,126.9312,127.116,126.8079,126.9158,10908.0
2018-04-16 13:00:00,164.84,165.01,164.66,164.79,10934.0,126.962,127.0929,126.8233,126.9235,10934.0
2018-04-16 13:10:00,164.79,164.94,164.75,164.84,11338.0,126.9235,127.039,126.8927,126.962,11338.0
2018-04-16 13:20:00,164.88,164.94,164.66,164.73,7671.0,126.9928,127.039,126.8233,126.8773,7671.0
2018-04-16 13:30:00,164.78,165.05,164.69,165.0,10775.0,126.9158,127.1237,126.8464,127.0852,10775.0
2018-04-16 13:40:00,165.02,165.19,164.85,165.18,18505.0,127.1006,127.2316,126.9697,127.2239,18505.0
2018-04-16 13:50:00,165.23,165.23,165.06,165.19,5000.0,127.2624,127.2624,127.1314,127.2316,5000.0
2018-04-16 14:00:00,165.16,165.17,164.63,164.79,19843.0,127.2084,127.2161,126.8002,126.9235,19843.0
2018-04-16 14:10:00,164.78,164.8,164.52,164.55,27141.0,126.9158,126.9312,126.7155,126.7386,27141.0
2018-04-16 14:20:00,164.56,164.6,164.39,164.52,9034.0,126.7463,126.7771,126.6154,126.7155,9034.0
2018-04-16 14:30:00,164.48,164.76,164.47,164.73,9689.0,126.6847,126.9004,126.677,126.8773,9689.0
2018-04-16 14:40:00,164.75,164.75,164.51,164.67,7761.0,126.8927,126.8927,126.7078,126.831,7761.0
2018-04-16 14:50:00,164.67,164.67,164.24,164.45,8700.0,126.831,126.831,126.4998,126.6616,8700.0
2018-04-16 15:00:00,164.45,164.76,164.43,164.68,16039.0,126.6616,126.9004,126.6462,126.8387,16039.0
2018-04-16 15:10:00,164.67,164.84,164.58,164.7,18596.0,126.831,126.962,126.7617,126.8541,18596.0
2018-04-16 15:20:00,164.64,164.84,164.49,164.75,13013.0,126.8079,126.962,126.6924,126.8927,13013.0
2018-04-16 15:30:00,164.73,164.87,164.3,164.41,23350.0,126.8773,126.9851,126.5461,126.6308,23350.0
2018-04-16 15:40:00,164.43,164.5,164.12,164.18,29723.0,126.6462,126.7001,126.4074,126.4536,29723.0
2018-04-16 15:50:00,164.18,164.43,163.97,164.02,79437.0,126.4536,126.6462,126.2919,126.3304,79437.0
2018-04-17 09:30:00,164.8,165.58,164.75,165.35,46344.0,126.9312,127.5319,126.8927,127.3548,46344.0
2018-04-17 09:40:00,165.29,165.71,165.09,165.63,29621.0,127.3086,127.6321,127.1545,127.5704,29621.0
2018-04-17 09:50:00,165.52,165.61,164.95,165.11,28108.0,127.4857,127.555,127.0467,127.1699,28108.0
2018-04-17 10:00:00,165.14,165.41,164.94,165.24,39491.0,127.193,127.401,127.039,127.2701,39491.0
2018-04-17 10:10:00,165.22,165.25,164.56,164.71,47200.0,127.2547,127.2778,126.7463,126.8619,47200.0
2018-04-17 10:20:00,164.71,165.12,164.59,164.87,23867.0,126.8619,127.1776,126.7694,126.9851,23867.0
2018-04-17 10:30:00,164.92,165.24,164.84,164.97,24031.0,127.0236,127.2701,126.962,127.0621,24031.0
2018-04-17 10:40:00,164.97,165.1,164.72,165.08,36603.0,127.0621,127.1622,126.8696,127.1468,36603.0
2018-04-17 10:50:00,165.11,165.45,165.11,165.41,24418.0,127.1699,127.4318,127.1699,127.401,24418.0
2018-04-17 11:00:00,165.4,165.61,165.26,165.43,23470.0,127.3933,127.555,127.2855,127.4164,23470.0
2018-04-17 11:10:00,165.49,165.55,165.2,165.54,14522.0,127.4626,127.5088,127.2393,127.5011,14522.0
2018-04-17 11:20:00,165.46,165.58,165.14,165.25,16856.0,127.4395,127.5319,127.193,127.2778,16856.0
2018-04-17 11:30:00,165.25,165.3,164.89,165.07,18479.0,127.2778,127.3163,127.0005,127.1391,18479.0
2018-04-17 11:40:00,164.97,165.08,164.85,165.0,16188.0,127.0621,127.1468,126.9697,127.0852,16188.0
2018-04-17 11:50:00,165.02,165.36,165.01,165.24,11612.0,127.1006,127.3625,127.0929,127.2701,11612.0
2018-04-17 12:00:00,165.22,165.52,165.21,165.39,40041.0,127.2547,127.4857,127.247,127.3856,40041.0
2018-04-17 12:10:00,165.43,165.8,165.41,165.75,18732.0,127.4164,127.7014,127.401,127.6629,18732.0
2018-04-17 12:20:00,165.77,165.99,165.73,165.86,20231.0,127.6783,127.8477,127.6475,127.7476,20231.0
2018-04-17 12:30:00,165.91,165.93,165.45,165.54,11777.0,127.7861,127.8015,127.4318,127.5011,11777.0
2018-04-17 12:40:00,165.58,166.25,165.56,166.12,31081.0,127.5319,128.048,127.5165,127.9479,31081.0
2018-04-17 12:50:00,166.07,166.39,165.94,166.37,25548.0,127.9093,128.1558,127.8092,128.1404,25548.0
2018-04-17 13:00:00,166.4,166.61,166.22,166.22,25892.0,128.1635,128.3253,128.0249,128.0249,25892.0
2018-04-17 13:10:00,166.16,166.33,165.92,166.11,17912.0,127.9787,128.1096,127.7938,127.9401,17912.0
2018-04-17 13:20:00,166.06,166.41,165.94,166.38,24301.0,127.9016,128.1712,127.8092,128.1481,24301.0
2018-04-17 13:30:00,166.41,166.42,166.15,166.22,21355.0,128.1712,128.1789,127.971,128.0249,21355.0
2018-04-17 13:40:00,166.23,166.32,166.1,166.14,34014.0,128.0326,128.1019,127.9324,127.9633,34014.0
2018-04-17 13:50:00,166.15,166.65,166.11,166.44,38478.0,127.971,128.3561,127.9401,128.1943,38478.0
2018-04-17 14:00:00,166.42,166.44,165.82,165.87,20817.0,128.1789,128.1943,127.7168,127.7553,20817.0
2018-04-17 14:10:00,165.8,165.9,165.42,165.42,18267.0,127.7014,127.7784,127.4087,127.4087,18267.0
2018-04-17 14:20:00,165.4,165.4,165.05,165.12,23412.0,127.3933,127.3933,127.1237,127.1776,23412.0
2018-04-17 14:30:00,165.09,165.1,164.95,165.01,19896.0,127.1545,127.1622,127.0467,127.0929,19896.0
2018-04-17 14:40:00,165.0,165.14,165.0,165.11,18897.0,127.0852,127.193,127.0852,127.1699,18897.0
2018-04-17 14:50:00,165.12,165.3,165.02,165.3,28826.0,127.1776,127.3163,127.1006,127.3163,28826.0
2018-04-17 15:00:00,165.29,165.84,165.25,165.75,17624.0,127.3086,127.7322,127.2778,127.6629,17624.0
2018-04-17 15:10:00,165.77,165.83,165.31,165.58,19924.0,127.6783,127.7245,127.324,127.5319,19924.0
2018-04-17 15:20:00,165.62,165.69,165.42,165.42,17239.0,127.5627,127.6167,127.4087,127.4087,17239.0
2018-04-17 15:30:00,165.42,165.48,165.19,165.21,27248.0,127.4087,127.4549,127.2316,127.247,27248.0
2018-04-17 15:40:00,165.21,165.53,165.13,165.46,35844.0,127.247,127.4934,127.1853,127.4395,35844.0
2018-04-17 15:50:00,165.53,165.53,164.73,164.75,120427.0,127.4934,127.4934,126.8773,126.8927,120427.0
2018-04-18 09:30:00,164.94,165.51,164.83,164.83,39189.0,127.039,127.478,126.9543,126.9543,39189.0
2018-04-18 09:40:00,164.91,165.37,164.75,165.19,24930.0,127.0159,127.3702,126.8927,127.2316,24930.0
2018-04-18 09:50:00,165.14,165.52,165.11,165.49,6948.0,127.193,127.4857,127.1699,127.4626,6948.0
2018-04-18 10:00:00,165.57,165.57,163.87,164.24,30385.0,127.5242,127.5242,126.2149,126.4998,30385.0
2018-04-18 10:10:00,164.39,164.39,163.71,163.84,17338.0,126.6154,126.6154,126.0916,126.1918,17338.0
2018-04-18 10:20:00,163.81,164.3,163.81,164.22,23075.0,126.1687,126.5461,126.1687,126.4844,23075.0
2018-04-18 10:30:00,164.2,164.41,163.92,164.21,16182.0,126.469,126.6308,126.2534,126.4767,16182.0
2018-04-18 10:40:00,164.2,164.51,163.97,164.51,10369.0,126.469,126.7078,126.2919,126.7078,10369.0
2018-04-18 10:50:00,164.58,164.92,164.26,164.8,10537.0,126.7617,127.0236,126.5153,126.9312,10537.0
2018-04-18 11:00:00,164.84,165.06,164.71,165.0,12961.0,126.962,127.1314,126.8619,127.0852,12961.0
2018-04-18 11:10:00,165.0,165.02,164.59,164.62,15716.0,127.0852,127.1006,126.7694,126.7925,15716.0
2018-04-18 11:20:00,164.59,164.83,164.45,164.51,13797.0,126.7694,126.9543,126.6616,126.7078,13797.0
2018-04-18 11:30:00,164.49,164.91,164.47,164.66,14647.0,126.6924,127.0159,126.677,126.8233,14647.0
2018-04-18 11:40:00,164.66,164.75,164.47,164.5,9211.0,126.8233,126.8927,126.677,126.7001,9211.0
2018-04-18 11:50:00,164.53,164.82,164.51,164.52,11523.0,126.7232,126.9466,126.7078,126.7155,11523.0
2018-04-18 12:00:00,164.51,164.73,164.44,164.72,7092.0,126.7078,126.8773,126.6539,126.8696,7092.0
2018-04-18 12:10:00,164.67,164.91,164.67,164.79,7129.0,126.831,127.0159,126.831,126.9235,7129.0
2018-04-18 12:20:00,164.83,164.88,164.71,164.75,5977.0,126.9543,126.9928,126.8619,126.8927,5977.0
2018-04-18 12:30:00,164.72,164.78,164.32,164.36,13705.0,126.8696,126.9158,126.5615,126.5923,13705.0
2018-04-18 12:40:00,164.35,164.67,164.35,164.6,6705.0,126.5846,126.831,126.5846,126.7771,6705.0
2018-04-18 12:50:00,164.56,164.76,164.56,164.76,9643.0,126.7463,126.9004,126.7463,126.9004,9643.0
2018-04-18 13:00:00,164.8,164.92,164.73,164.82,11854.0,126.9312,127.0236,126.8773,126.9466,11854.0
2018-04-18 13:10:00,164.83,165.04,164.83,164.95,6002.0,126.9543,127.116,126.9543,127.0467,6002.0
2018-04-18 13:20:00,164.96,164.97,164.71,164.78,3850.0,127.0544,127.0621,126.8619,126.9158,3850.0
2018-04-18 13:30:00,164.89,164.94,164.76,164.92,7676.0,127.0005,127.039,126.9004,127.0236,7676.0
2018-04-18 13:40:00,164.88,164.88,164.6,164.64,13404.0,126.9928,126.9928,126.7771,126.8079,13404.0
2018-04-18 13:50:00,164.62,165.07,164.61,164.97,11053.0,126.7925,127.1391,126.7848,127.0621,11053.0
2018-04-18 14:00:00,164.9,165.14,164.83,165.0,12391.0,127.0082,127.193,126.9543,127.0852,12391.0
2018-04-18 14:10:00,165.04,165.12,164.81,164.9,19426.0,127.116,127.1776,126.9389,127.0082,19426.0
2018-04-18 14:20:00,164.91,164.98,164.86,164.92,7724.0,127.0159,127.0698,126.9774,127.0236,7724.0
2018-04-18 14:30:00,164.95,165.0,164.68,164.73,14380.0,127.0467,127.0852,126.8387,126.8773,14380.0
2018-04-18 14:40:00,164.71,165.01,164.7,164.98,11903.0,126.8619,127.0929,126.8541,127.0698,11903.0
2018-04-18 14:50:00,164.94,165.23,164.9,165.05,8955.0,127.039,127.2624,127.0082,127.1237,8955.0
2018-04-18 15:00:00,165.07,165.37,165.0,165.26,10986.0,127.1391,127.3702,127.0852,127.2855,10986.0
2018-04-18 15:10:00,165.32,165.48,165.24,165.48,8963.0,127.3317,127.4549,127.2701,127.4549,8963.0
2018-04-18 15:20:00,165.47,165.53,165.23,165.4,11737.0,127.4472,127.4934,127.2624,127.3933,11737.0
2018-04-18 15:30:00,165.35,165.53,165.26,165.51,15043.0,127.3548,127.4934,127.2855,127.478,15043.0
2018-04-18 15:40:00,165.5,165.51,165.23,165.26,36237.0,127.4703,127.478,127.2624,127.2855,36237.0
2018-04-18 15:50:00,165.21,165.34,165.14,165.16,87161.0,127.247,127.3471,127.193,127.2084,87161.0
2018-04-19 09:30:00,165.62,165.98,165.0,165.7,36708.0,127.5627,127.84,127.0852,127.6244,36708.0
2018-04-19 09:40:00,165.59,165.75,165.34,165.52,9984.0,127.5396,127.6629,127.3471,127.4857,9984.0
2018-04-19 09:50:00,165.47,165.59,165.33,165.46,29854.0,127.4472,127.5396,127.3394,127.4395,29854.0
2018-04-19 10:00:00,165.46,165.47,164.97,165.0,30712.0,127.4395,127.4472,127.0621,127.0852,30712.0
2018-04-19 10:10:00,165.04,165.57,164.8,165.32,18130.0,127.116,127.5242,126.9312,127.3317,18130.0
2018-04-19 10:20:00,165.32,165.59,165.27,165.27,23100.0,127.3317,127.5396,127.2932,127.2932,23100.0
2018-04-19 10:30:00,165.23,165.8,165.23,165.38,33933.0,127.2624,127.7014,127.2624,127.3779,33933.0
2018-04-19 10:40:00,165.44,165.44,165.08,165.39,16633.0,127.4241,127.4241,127.1468,127.3856,16633.0
2018-04-19 10:50:00,165.45,165.52,164.82,165.25,20851.0,127.4318,127.4857,126.9466,127.2778,20851.0
2018-04-19 11:00:00,165.27,165.58,164.85,165.47,20743.0,127.2932,127.5319,126.9697,127.4472,20743.0
2018-04-19 11:10:00,165.47,165.59,165.17,165.57,9371.0,127.4472,127.5396,127.2161,127.5242,9371.0
2018-04-19 11:20:00,165.58,165.66,165.37,165.51,12057.0,127.5319,127.5936,127.3702,127.478,12057.0
2018-04-19 11:30:00,165.57,166.17,165.54,165.92,27349.0,127.5242,127.9864,127.5011,127.7938,27349.0
2018-04-19 11:40:00,165.78,166.24,165.78,166.15,7105.0,127.686,128.0403,127.686,127.971,7105.0
2018-04-19 11:50:00,166.2,166.32,166.05,166.27,9783.0,128.0095,128.1019,127.8939,128.0634,9783.0
2018-04-19 12:00:00,166.28,166.55,166.2,166.35,14446.0,128.0711,128.279,128.0095,128.125,14446.0
2018-04-19 12:10:00,166.37,166.39,166.18,166.35,11241.0,128.1404,128.1558,127.9941,128.125,11241.0
2018-04-19 12:20:00,166.4,166.42,166.31,166.33,12165.0,128.1635,128.1789,128.0942,128.1096,12165.0
2018-04-19 12:30:00,166.39,166.44,165.89,165.94,18287.0,128.1558,128.1943,127.7707,127.8092,18287.0
2018-04-19 12:40:00,165.96,165.97,165.55,165.74,11426.0,127.8246,127.8323,127.5088,127.6552,11426.0
2018-04-19 12:50:00,165.75,165.81,165.52,165.52,17435.0,127.6629,127.7091,127.4857,127.4857,17435.0
2018-04-19 13:00:00,165.51,165.53,165.08,165.08,30129.0,127.478,127.4934,127.1468,127.1468,30129.0
2018-04-19 13:10:00,165.12,165.12,164.52,164.76,46789.0,127.1776,127.1776,126.7155,126.9004,46789.0
2018-04-19 13:20:00,164.85,165.02,164.58,164.59,19198.0,126.9697,127.1006,126.7617,126.7694,19198.0
2018-04-19 13:30:00,164.6,164.83,164.37,164.62,24323.0,126.7771,126.9543,126.6,126.7925,24323.0
2018-04-19 13:40:00,164.65,164.78,164.58,164.59,10074.0,126.8156,126.9158,126.7617,126.7694,10074.0
2018-04-19 13:50:00,164.59,164.7,164.49,164.54,20918.0,126.7694,126.8541,126.6924,126.7309,20918.0
2018-04-19 14:00:00,164.65,164.86,164.5,164.5,12122.0,126.8156,126.9774,126.7001,126.7001,12122.0
2018-04-19 14:10:00,164.5,164.52,164.07,164.07,20780.0,126.7001,126.7155,126.3689,126.3689,20780.0
2018-04-19 14:20:00,164.13,164.33,163.97,164.09,24238.0,126.4151,126.5692,126.2919,126.3843,24238.0
2018-04-19 14:30:00,164.09,164.41,164.04,164.24,17055.0,126.3843,126.6308,126.3458,126.4998,17055.0
2018-04-19 14:40:00,164.22,164.53,164.1,164.44,17368.0,126.4844,126.7232,126.392,126.6539,17368.0
2018-04-19 14:50:00,164.42,164.61,164.31,164.39,11389.0,126.6385,126.7848,126.5538,126.6154,11389.0
2018-04-19 15:00:00,164.43,164.62,164.38,164.54,16923.0,126.6462,126.7925,126.6077,126.7309,16923.0
2018-04-19 15:10:00,164.55,164.57,164.1,164.23,26196.0,126.7386,126.754,126.392,126.4921,26196.0
2018-04-19 15:20:00,164.26,164.3,163.97,163.97,20627.0,126.5153,126.5461,126.2919,126.2919,20627.0
2018-04-19 15:30:00,163.98,164.73,163.91,164.36,61360.0,126.2996,126.8773,126.2457,126.5923,61360.0
2018-04-19 15:40:00,164.29,164.62,164.19,164.38,52322.0,126.5384,126.7925,126.4613,126.6077,52322.0
2018-04-19 15:50:00,164.44,164.61,164.22,164.46,107180.0,126.6539,126.7848,126.4844,126.6693,107180.0
2018-04-20 09:30:00,165.22,165.91,164.0,164.0,156459.0,127.2547,127.7861,126.315,126.315,156459.0
2018-04-20 09:40:00,164.04,164.43,163.01,163.07,43559.0,126.3458,126.6462,125.5525,125.5987,43559.0
2018-04-20 09:50:00,163.22,164.38,163.22,164.33,22099.0,125.7142,126.6077,125.7142,126.5692,22099.0
2018-04-20 10:00:00,164.31,164.94,164.31,164.54,13475.0,126.5538,127.039,126.5538,126.7309,13475.0
2018-04-20 10:10:00,164.59,165.05,164.33,164.83,24882.0,126.7694,127.1237,126.5692,126.9543,24882.0
2018-04-20 10:20:00,164.9,165.28,164.88,165.26,21244.0,127.0082,127.3009,126.9928,127.2855,21244.0
2018-04-20 10:30:00,165.29,165.29,164.59,165.01,14398.0,127.3086,127.3086,126.7694,127.0929,14398.0
2018-04-20 10:40:00,164.86,165.11,164.77,164.84,10667.0,126.9774,127.1699,126.9081,126.962,10667.0
2018-04-20 10:50:00,164.82,164.95,164.53,164.72,68147.0,126.9466,127.0467,126.7232,126.8696,68147.0
2018-04-20 11:00:00,164.67,164.75,163.97,164.02,24078.0,126.831,126.8927,126.2919,126.3304,24078.0
2018-04-20 11:10:00,163.89,164.45,163.78,164.23,12891.0,126.2303,126.6616,126.1456,126.4921,12891.0
2018-04-20 11:20:00,164.22,164.3,164.0,164.0,9365.0,126.4844,126.5461,126.315,126.315,9365.0
2018-04-20 11:30:00,163.99,164.8,163.99,164.7,9170.0,126.3073,126.9312,126.3073,126.8541,9170.0
2018-04-20 11:40:00,164.65,164.82,164.6,164.65,8160.0,126.8156,126.9466,126.7771,126.8156,8160.0
2018-04-20 11:50:00,164.65,164.76,164.39,164.6,4497.0,126.8156,126.9004,126.6154,126.7771,4497.0
2018-04-20 12:00:00,164.48,164.85,164.45,164.79,13760.0,126.6847,126.9697,126.6616,126.9235,13760.0
2018-04-20 12:10:00,164.77,164.77,164.53,164.53,13832.0,126.9081,126.9081,126.7232,126.7232,13832.0
2018-04-20 12:20:00,164.47,164.92,164.47,164.83,6697.0,126.677,127.0236,126.677,126.9543,6697.0
2018-04-20 12:30:00,164.86,165.08,164.64,164.85,8540.0,126.9774,127.1468,126.8079,126.9697,8540.0
2018-04-20 12:40:00,164.84,165.09,164.72,164.85,10307.0,126.962,127.1545,126.8696,126.9697,10307.0
2018-04-20 12:50:00,164.89,165.13,164.83,164.92,8659.0,127.0005,127.1853,126.9543,127.0236,8659.0
2018-04-20 13:00:00,164.88,165.09,164.87,164.94,10604.0,126.9928,127.1545,126.9851,127.039,10604.0
2018-04-20 13:10:00,164.96,165.27,164.89,165.21,7756.0,127.0544,127.2932,127.0005,127.247,7756.0
2018-04-20 13:20:00,165.24,165.43,165.0,165.4,9945.0,127.2701,127.4164,127.0852,127.3933,9945.0
2018-04-20 13:30:00,165.37,165.72,165.28,165.7,9890.0,127.3702,127.6398,127.3009,127.6244,9890.0
2018-04-20 13:40:00,165.73,165.73,165.52,165.61,10098.0,127.6475,127.6475,127.4857,127.555,10098.0
2018-04-20 13:50:00,165.56,165.59,165.36,165.43,11900.0,127.5165,127.5396,127.3625,127.4164,11900.0
2018-04-20 14:00:00,165.47,165.47,165.05,165.22,18586.0,127.4472,127.4472,127.1237,127.2547,18586.0
2018-04-20 14:10:00,165.16,165.27,164.95,164.99,11203.0,127.2084,127.2932,127.0467,127.0775,11203.0
2018-04-20 14:20:00,164.99,165.16,164.96,165.04,12624.0,127.0775,127.2084,127.0544,127.116,12624.0
2018-04-20 14:30:00,165.0,165.0,164.63,164.76,19815.0,127.0852,127.0852,126.8002,126.9004,19815.0
2018-04-20 14:40:00,164.85,164.92,164.67,164.78,11080.0,126.9697,127.0236,126.831,126.9158,11080.0
2018-04-20 14:50:00,164.71,164.82,164.59,164.71,12226.0,126.8619,126.9466,126.7694,126.8619,12226.0
2018-04-20 15:00:00,164.68,164.68,164.18,164.18,11721.0,126.8387,126.8387,126.4536,126.4536,11721.0
2018-04-20 15:10:00,164.21,164.47,163.99,164.0,14278.0,126.4767,126.677,126.3073,126.315,14278.0
2018-04-20 15:20:00,164.03,164.41,163.95,164.14,13434.0,126.3381,126.6308,126.2765,126.4228,13434.0
2018-04-20 15:30:00,164.15,164.82,163.98,164.81,25222.0,126.4305,126.9466,126.2996,126.9389,25222.0
2018-04-20 15:40:00,164.84,164.96,164.38,164.55,36786.0,126.962,127.0544,126.6077,126.7386,36786.0
2018-04-20 15:50:00,164.57,165.13,164.45,165.11,111636.0,126.754,127.1853,126.6616,127.1699,111636.0
2018-04-23 09:30:00,164.96,165.32,164.13,164.36,47989.0,127.0544,127.3317,126.4151,126.5923,47989.0
2018-04-23 09:40:00,164.28,164.5,164.08,164.21,22693.0,126.5307,126.7001,126.3766,126.4767,22693.0
2018-04-23 09:50:00,164.25,164.57,163.97,164.18,13228.0,126.5076,126.754,126.2919,126.4536,13228.0
2018-04-23 10:00:00,164.24,164.54,163.72,163.85,8781.0,126.4998,126.7309,126.0993,126.1995,8781.0
2018-04-23 10:10:00,163.78,164.0,163.63,163.92,13676.0,126.1456,126.315,126.03,126.2534,13676.0
2018-04-23 10:20:00,163.83,164.03,163.66,163.66,11217.0,126.1841,126.3381,126.0531,126.0531,11217.0
2018-04-23 10:30:00,163.57,163.83,163.26,163.61,13573.0,125.9838,126.1841,125.745,126.0146,13573.0
2018-04-23 10:40:00,163.49,163.82,163.38,163.76,16655.0,125.9222,126.1764,125.8375,126.1301,16655.0
2018-04-23 10:50:00,163.78,163.97,163.47,163.97,16366.0,126.1456,126.2919,125.9068,126.2919,16366.0
2018-04-23 11:00:00,163.89,164.06,163.64,163.88,31688.0,126.2303,126.3612,126.0377,126.2226,31688.0
2018-04-23 11:10:00,163.95,164.15,163.77,164.01,20516.0,126.2765,126.4305,126.1378,126.3227,20516.0
2018-04-23 11:20:00,163.95,164.08,163.46,163.65,15749.0,126.2765,126.3766,125.8991,126.0454,15749.0
2018-04-23 11:30:00,163.72,163.92,163.62,163.81,10922.0,126.0993,126.2534,126.0223,126.1687,10922.0
2018-04-23 11:40:00,163.78,164.25,163.78,163.86,17268.0,126.1456,126.5076,126.1456,126.2072,17268.0
2018-04-23 11:50:00,163.91,164.35,163.91,164.24,12427.0,126.2457,126.5846,126.2457,126.4998,12427.0
2018-04-23 12:00:00,164.21,164.32,164.05,164.19,11578.0,126.4767,126.5615,126.3535,126.4613,11578.0
2018-04-23 12:10:00,164.19,164.33,164.0,164.0,10503.0,126.4613,126.5692,126.315,126.315,10503.0
2018-04-23 12:20:00,164.07,164.13,163.95,164.05,6139.0,126.3689,126.4151,126.2765,126.3535,6139.0
2018-04-23 12:30:00,164.04,164.1,163.81,164.0,9432.0,126.3458,126.392,126.1687,126.315,9432.0
2018-04-23 12:40:00,164.0,164.1,163.84,163.87,7165.0,126.315,126.392,126.1918,126.2149,7165.0
2018-04-23 12:50:00,163.9,164.12,163.9,164.12,6830.0,126.238,126.4074,126.238,126.4074,6830.0
2018-04-23 13:00:00,164.15,164.26,164.07,164.15,7862.0,126.4305,126.5153,126.3689,126.4305,7862.0
2018-04-23 13:10:00,164.12,164.28,164.12,164.14,6142.0,126.4074,126.5307,126.4074,126.4228,6142.0
2018-04-23 13:20:00,164.2,164.38,164.14,164.18,6768.0,126.469,126.6077,126.4228,126.4536,6768.0
2018-04-23 13:30:00,164.25,164.32,164.03,164.31,5746.0,126.5076,126.5615,126.3381,126.5538,5746.0
2018-04-23 13:40:00,164.23,164.31,164.13,164.29,7991.0,126.4921,126.5538,126.4151,126.5384,7991.0
2018-04-23 13:50:00,164.22,164.34,164.21,164.28,9358.0,126.4844,126.5769,126.4767,126.5307,9358.0
2018-04-23 14:00:00,164.32,164.32,163.74,163.84,11797.0,126.5615,126.5615,126.1147,126.1918,11797.0
2018-04-23 14:10:00,163.87,164.02,163.46,163.53,9170.0,126.2149,126.3304,125.8991,125.953,9170.0
2018-04-23 14:20:00,163.4,163.64,163.33,163.59,18977.0,125.8529,126.0377,125.799,125.9992,18977.0
2018-04-23 14:30:00,163.5,163.61,163.31,163.43,12678.0,125.9299,126.0146,125.7836,125.876,12678.0
2018-04-23 14:40:00,163.44,163.67,163.4,163.45,11414.0,125.8837,126.0608,125.8529,125.8914,11414.0
2018-04-23 14:50:00,163.41,163.44,163.19,163.27,10283.0,125.8606,125.8837,125.6911,125.7527,10283.0
2018-04-23 15:00:00,163.25,163.66,163.25,163.59,12943.0,125.7373,126.0531,125.7373,125.9992,12943.0
2018-04-23 15:10:00,163.56,163.82,163.52,163.72,8717.0,125.9761,126.1764,125.9453,126.0993,8717.0
2018-04-23 15:20:00,163.71,163.89,163.66,163.85,10913.0,126.0916,126.2303,126.0531,126.1995,10913.0
2018-04-23 15:30:00,163.86,163.89,163.62,163.7,13883.0,126.2072,126.2303,126.0223,126.0839,13883.0
2018-04-23 15:40:00,163.69,164.0,163.63,163.94,22061.0,126.0762,126.315,126.03,126.2688,22061.0
2018-04-23 15:50:00,163.93,164.47,163.93,164.2,125341.0,126.2611,126.677,126.2611,126.469,125341.0
2018-04-24 09:30:00,164.98,165.41,164.01,164.16,46868.0,127.0698,127.401,126.3227,126.4382,46868.0
2018-04-24 09:40:00,164.07,164.83,164.0,164.46,28607.0,126.3689,126.9543,126.315,126.6693,28607.0
2018-04-24 09:50:00,164.47,164.94,164.12,164.14,25335.0,126.677,127.039,126.4074,126.4228,25335.0
2018-04-24 10:00:00,164.27,164.53,164.11,164.25,29390.0,126.523,126.7232,126.3997,126.5076,29390.0
2018-04-24 10:10:00,164.21,164.41,163.79,163.81,19794.0,126.4767,126.6308,126.1533,126.1687,19794.0
2018-04-24 10:20:00,163.77,164.31,163.77,164.07,20867.0,126.1378,126.5538,126.1378,126.3689,20867.0
2018-04-24 10:30:00,164.06,164.41,163.89,164.17,13593.0,126.3612,126.6308,126.2303,126.4459,13593.0
2018-04-24 10:40:00,164.25,164.57,164.17,164.4,12856.0,126.5076,126.754,126.4459,126.6231,12856.0
2018-04-24 10:50:00,164.46,164.6,164.24,164.3,20271.0,126.6693,126.7771,126.4998,126.5461,20271.0
2018-04-24 11:00:00,164.25,164.55,164.04,164.3,16918.0,126.5076,126.7386,126.3458,126.5461,16918.0
2018-04-24 11:10:00,164.33,164.33,163.85,164.06,15963.0,126.5692,126.5692,126.1995,126.3612,15963.0
2018-04-24 11:20:00,164.11,164.39,163.94,164.26,22364.0,126.3997,126.6154,126.2688,126.5153,22364.0
2018-04-24 11:30:00,164.27,164.81,164.27,164.7,27859.0,126.523,126.9389,126.523,126.8541,27859.0
2018-04-24 11:40:00,164.69,164.93,164.62,164.73,24814.0,126.8464,127.0313,126.7925,126.8773,24814.0
2018-04-24 11:50:00,164.75,164.87,164.48,164.48,10809.0,126.8927,126.9851,126.6847,126.6847,10809.0
2018-04-24 12:00:00,164.45,164.59,163.9,163.95,19519.0,126.6616,126.7694,126.238,126.2765,19519.0
2018-04-24 12:10:00,163.92,164.35,163.59,163.68,23284.0,126.2534,126.5846,125.9992,126.0685,23284.0
2018-04-24 12:20:00,163.74,163.94,163.47,163.65,30419.0,126.1147,126.2688,125.9068,126.0454,30419.0
2018-04-24 12:30:00,163.54,163.6,163.19,163.37,15262.0,125.9607,126.0069,125.6911,125.8298,15262.0
2018-04-24 12:40:00,163.35,163.41,163.18,163.38,22459.0,125.8144,125.8606,125.6834,125.8375,22459.0
2018-04-24 12:50:00,163.39,163.46,162.57,162.57,6466.0,125.8452,125.8991,125.2136,125.2136,6466.0
2018-04-24 13:00:00,162.5,163.15,162.47,163.12,18399.0,125.1597,125.6603,125.1366,125.6372,18399.0
2018-04-24 13:10:00,163.08,163.15,162.61,162.62,14515.0,125.6064,125.6603,125.2444,125.2521,14515.0
2018-04-24 13:20:00,162.62,162.76,162.39,162.39,15844.0,125.2521,125.3599,125.075,125.075,15844.0
2018-04-24 13:30:00,162.41,162.47,161.86,161.97,15263.0,125.0904,125.1366,124.6667,124.7515,15263.0
2018-04-24 13:40:00,161.97,162.19,161.76,162.15,9652.0,124.7515,124.9209,124.5897,124.8901,9652.0
2018-04-24 13:50:00,162.04,162.04,161.43,161.67,12431.0,124.8054,124.8054,124.3356,124.5204,12431.0
2018-04-24 14:00:00,161.61,161.65,160.77,160.9,30584.0,124.4742,124.505,123.8272,123.9273,30584.0
2018-04-24 14:10:00,160.95,161.23,160.66,160.86,21929.0,123.9658,124.1815,123.7425,123.8965,21929.0
2018-04-24 14:20:00,160.91,161.32,160.68,160.68,14276.0,123.935,124.2508,123.7579,123.7579,14276.0
2018-04-24 14:30:00,160.7,160.93,160.27,160.28,21604.0,123.7733,123.9504,123.4421,123.4498,21604.0
2018-04-24 14:40:00,160.28,161.0,160.27,160.93,19911.0,123.4498,124.0044,123.4421,123.9504,19911.0
2018-04-24 14:50:00,160.94,161.2,160.59,160.75,17054.0,123.9581,124.1584,123.6886,123.8118,17054.0
2018-04-24 15:00:00,160.95,161.29,160.78,161.22,26035.0,123.9658,124.2277,123.8349,124.1738,26035.0
2018-04-24 15:10:00,161.18,161.51,160.92,160.99,24171.0,124.143,124.3972,123.9427,123.9967,24171.0
2018-04-24 15:20:00,160.99,161.76,160.98,161.28,52601.0,123.9967,124.5897,123.989,124.22,52601.0
2018-04-24 15:30:00,161.28,161.35,160.99,161.21,46421.0,124.22,124.2739,123.9967,124.1661,46421.0
2018-04-24 15:40:00,161.21,161.68,160.8,161.65,58868.0,124.1661,124.5281,123.8503,124.505,58868.0
2018-04-24 15:50:00,161.67,161.75,161.36,161.6,148242.0,124.5204,124.582,124.2816,124.4665,148242.0
2018-04-25 09:30:00,161.75,162.11,160.77,161.43,40829.0,124.582,124.8593,123.8272,124.3356,40829.0
2018-04-25 09:40:00,161.43,161.47,160.03,160.51,21851.0,124.3356,124.3664,123.2573,123.627,21851.0
2018-04-25 09:50:00,160.44,160.73,159.85,160.21,20989.0,123.573,123.7964,123.1186,123.3959,20989.0
2018-04-25 10:00:00,160.19,160.84,160.06,160.77,20764.0,123.3805,123.8811,123.2804,123.8272,20764.0
2018-04-25 10:10:00,160.75,160.91,160.36,160.59,14263.0,123.8118,123.935,123.5114,123.6886,14263.0
2018-04-25 10:20:00,160.33,161.08,160.33,160.8,15552.0,123.4883,124.066,123.4883,123.8503,15552.0
2018-04-25 10:30:00,160.86,161.25,160.82,161.03,34879.0,123.8965,124.1969,123.8657,124.0275,34879.0
2018-04-25 10:40:00,161.03,161.41,160.88,160.88,24413.0,124.0275,124.3201,123.9119,123.9119,24413.0
2018-04-25 10:50:00,160.92,161.1,160.54,160.93,28325.0,123.9427,124.0814,123.6501,123.9504,28325.0
2018-04-25 11:00:00,160.93,161.14,160.68,160.68,23533.0,123.9504,124.1122,123.7579,123.7579,23533.0
2018-04-25 11:10:00,160.7,160.97,160.29,160.29,14462.0,123.7733,123.9813,123.4575,123.4575,14462.0
2018-04-25 11:20:00,160.24,160.73,160.24,160.68,10892.0,123.419,123.7964,123.419,123.7579,10892.0
2018-04-25 11:30:00,160.64,160.82,160.36,160.37,21353.0,123.7271,123.8657,123.5114,123.5191,21353.0
2018-04-25 11:40:00,160.36,160.95,160.34,160.51,13300.0,123.5114,123.9658,123.496,123.627,13300.0
2018-04-25 11:50:00,160.54,160.88,160.39,160.52,14880.0,123.6501,123.9119,123.5345,123.6347,14880.0
2018-04-25 12:00:00,160.6,160.67,160.22,160.5,17306.0,123.6963,123.7502,123.4036,123.6193,17306.0
2018-04-25 12:10:00,160.44,160.7,160.32,160.48,15204.0,123.573,123.7733,123.4806,123.6038,15204.0
2018-04-25 12:20:00,160.53,160.74,160.43,160.62,12400.0,123.6424,123.8041,123.5653,123.7117,12400.0
2018-04-25 12:30:00,160.59,160.95,160.59,160.92,12739.0,123.6886,123.9658,123.6886,123.9427,12739.0
2018-04-25 12:40:00,160.92,161.04,160.66,160.79,11908.0,123.9427,124.0352,123.7425,123.8426,11908.0
2018-04-25 12:50:00,160.83,161.17,160.83,161.13,17004.0,123.8734,124.1353,123.8734,124.1045,17004.0
2018-04-25 13:00:00,161.14,161.25,160.9,161.02,9313.0,124.1122,124.1969,123.9273,124.0198,9313.0
2018-04-25 13:10:00,160.92,160.98,160.52,160.56,10967.0,123.9427,123.989,123.6347,123.6655,10967.0
2018-04-25 13:20:00,160.56,160.73,160.35,160.63,19398.0,123.6655,123.7964,123.5037,123.7194,19398.0
2018-04-25 13:30:00,160.62,160.99,160.51,160.75,16379.0,123.7117,123.9967,123.627,123.8118,16379.0
2018-04-25 13:40:00,160.8,160.94,160.48,160.48,22937.0,123.8503,123.9581,123.6038,123.6038,22937.0
2018-04-25 13:50:00,160.57,160.8,160.44,160.8,41678.0,123.6732,123.8503,123.573,123.8503,41678.0
2018-04-25 14:00:00,160.81,161.01,160.8,160.84,18352.0,123.858,124.0121,123.8503,123.8811,18352.0
2018-04-25 14:10:00,160.8,161.25,160.67,161.24,17702.0,123.8503,124.1969,123.7502,124.1892,17702.0
2018-04-25 14:20:00,161.2,161.2,160.64,160.87,18320.0,124.1584,124.1584,123.7271,123.9042,18320.0
2018-04-25 14:30:00,160.85,161.39,160.67,161.3,23927.0,123.8888,124.3047,123.7502,124.2354,23927.0
2018-04-25 14:40:00,161.32,161.57,161.24,161.53,20677.0,124.2508,124.4434,124.1892,124.4126,20677.0
2018-04-25 14:50:00,161.5,161.79,161.42,161.79,19015.0,124.3895,124.6128,124.3278,124.6128,19015.0
2018-04-25 15:00:00,161.75,161.84,161.39,161.39,27789.0,124.582,124.6513,124.3047,124.3047,27789.0
2018-04-25 15:10:00,161.43,161.67,161.22,161.23,18996.0,124.3356,124.5204,124.1738,124.1815,18996.0
2018-04-25 15:20:00,161.23,161.56,161.22,161.47,41116.0,124.1815,124.4357,124.1738,124.3664,41116.0
2018-04-25 15:30:00,161.46,161.49,160.7,160.9,47992.0,124.3587,124.3818,123.7733,123.9273,47992.0
2018-04-25 15:40:00,160.9,160.92,160.51,160.81,48437.0,123.9273,123.9427,123.627,123.858,48437.0
2018-04-25 15:50:00,160.79,161.23,160.5,161.1,100558.0,123.8426,124.1815,123.6193,124.0814,100558.0
2018-04-26 09:30:00,159.89,162.0,157.0,158.55,113636.0,123.1494,124.7746,120.9235,122.1173,113636.0
2018-04-26 09:40:00,158.51,158.59,156.47,156.97,165175.0,122.0865,122.1481,120.5153,120.9004,165175.0
2018-04-26 09:50:00,156.86,156.98,156.01,156.09,143712.0,120.8157,120.9081,120.161,120.2226,143712.0
2018-04-26 10:00:00,156.15,156.4,155.82,156.04,157358.0,120.2688,120.4614,120.0147,120.1841,157358.0
2018-04-26 10:10:00,156.0,156.28,155.6,155.99,64048.0,120.1533,120.369,119.8452,120.1456,64048.0
2018-04-26 10:20:00,155.96,157.18,155.9,156.9,70546.0,120.1225,121.0621,120.0763,120.8465,70546.0
2018-04-26 10:30:00,156.94,157.35,156.72,157.32,33499.0,120.8773,121.1931,120.7078,121.17,33499.0
2018-04-26 10:40:00,157.37,157.42,156.84,157.29,86202.0,121.2085,121.247,120.8003,121.1469,86202.0
2018-04-26 10:50:00,157.29,158.81,157.21,158.42,71473.0,121.1469,122.3176,121.0852,122.0172,71473.0
2018-04-26 11:00:00,158.38,158.43,157.9,157.94,58774.0,121.9864,122.0249,121.6167,121.6475,58774.0
2018-04-26 11:10:00,157.94,158.73,157.9,158.73,41856.0,121.6475,122.256,121.6167,122.256,41856.0
2018-04-26 11:20:00,158.77,159.1,158.67,158.92,45474.0,122.2868,122.541,122.2098,122.4023,45474.0
2018-04-26 11:30:00,158.9,159.24,158.62,159.24,31621.0,122.3869,122.6488,122.1713,122.6488,31621.0
2018-04-26 11:40:00,159.22,159.71,159.21,159.71,48531.0,122.6334,123.0108,122.6257,123.0108,48531.0
2018-04-26 11:50:00,159.67,160.62,159.65,160.59,36081.0,122.98,123.7117,122.9646,123.6886,36081.0
2018-04-26 12:00:00,160.57,160.62,159.51,160.08,25446.0,123.6732,123.7117,122.8567,123.2958,25446.0
2018-04-26 12:10:00,160.13,160.45,159.7,160.45,24864.0,123.3343,123.5807,123.0031,123.5807,24864.0
2018-04-26 12:20:00,160.46,161.08,160.46,160.99,54157.0,123.5884,124.066,123.5884,123.9967,54157.0
2018-04-26 12:30:00,161.0,161.5,160.96,161.47,49327.0,124.0044,124.3895,123.9735,124.3664,49327.0
2018-04-26 12:40:00,161.47,162.14,161.06,161.1,74653.0,124.3664,124.8824,124.0506,124.0814,74653.0
2018-04-26 12:50:00,161.09,161.14,160.6,160.89,44583.0,124.0737,124.1122,123.6963,123.9196,44583.0
2018-04-26 13:00:00,160.87,161.92,160.86,161.91,39402.0,123.9042,124.713,123.8965,124.7053,39402.0
2018-04-26 13:10:00,161.89,162.28,161.63,161.9,29360.0,124.6898,124.9902,124.4896,124.6976,29360.0
2018-04-26 13:20:00,161.94,162.07,161.57,161.62,28911.0,124.7284,124.8285,124.4434,124.4819,28911.0
2018-04-26 13:30:00,161.56,161.56,160.9,160.94,35962.0,124.4357,124.4357,123.9273,123.9581,35962.0
2018-04-26 13:40:00,160.92,161.17,160.78,160.94,34256.0,123.9427,124.1353,123.8349,123.9581,34256.0
2018-04-26 13:50:00,160.94,160.98,160.13,160.16,47041.0,123.9581,123.989,123.3343,123.3574,47041.0
2018-04-26 14:00:00,160.13,160.31,159.82,159.98,36405.0,123.3343,123.4729,123.0955,123.2187,36405.0
2018-04-26 14:10:00,159.97,160.48,159.92,160.22,34684.0,123.211,123.6038,123.1725,123.4036,34684.0
2018-04-26 14:20:00,160.23,160.5,159.85,159.85,28346.0,123.4113,123.6193,123.1186,123.1186,28346.0
2018-04-26 14:30:00,159.86,160.26,159.86,160.26,35152.0,123.1263,123.4344,123.1263,123.4344,35152.0
2018-04-26 14:40:00,160.29,160.68,160.27,160.6,48547.0,123.4575,123.7579,123.4421,123.6963,48547.0
2018-04-26 14:50:00,160.57,160.71,160.51,160.56,32765.0,123.6732,123.781,123.627,123.6655,32765.0
2018-04-26 15:00:00,160.55,160.84,160.5,160.53,31018.0,123.6578,123.8811,123.6193,123.6424,31018.0
2018-04-26 15:10:00,160.56,160.66,160.16,160.21,35405.0,123.6655,123.7425,123.3574,123.3959,35405.0
2018-04-26 15:20:00,160.24,160.25,159.54,159.65,43448.0,123.419,123.4267,122.8798,122.9646,43448.0
2018-04-26 15:30:00,159.63,159.65,159.11,159.14,49366.0,122.9492,122.9646,122.5487,122.5718,49366.0
2018-04-26 15:40:00,159.15,159.47,159.09,159.34,60563.0,122.5795,122.8259,122.5333,122.7258,60563.0
2018-04-26 15:50:00,159.32,159.65,159.3,159.46,152159.0,122.7104,122.9646,122.695,122.8182,152159.0
2018-04-27 09:30:00,157.91,159.31,156.1,157.09,71376.0,121.6244,122.7027,120.2303,120.9928,71376.0
2018-04-27 09:40:00,157.2,157.63,156.78,157.37,38073.0,121.0775,121.4087,120.7541,121.2085,38073.0
2018-04-27 09:50:00,157.25,157.5,157.07,157.45,62368.0,121.1161,121.3086,120.9774,121.2701,62368.0
2018-04-27 10:00:00,157.39,157.53,157.15,157.15,45540.0,121.2239,121.3317,121.039,121.039,45540.0
2018-04-27 10:10:00,157.12,157.12,156.45,156.45,53005.0,121.0159,121.0159,120.4999,120.4999,53005.0
2018-04-27 10:20:00,156.47,156.72,156.13,156.26,50125.0,120.5153,120.7078,120.2534,120.3535,50125.0
2018-04-27 10:30:00,156.21,156.79,156.12,156.69,50725.0,120.315,120.7618,120.2457,120.6847,50725.0
2018-04-27 10:40:00,156.62,157.11,156.32,156.34,44244.0,120.6308,121.0082,120.3998,120.4152,44244.0
2018-04-27 10:50:00,156.36,156.52,156.15,156.3,30366.0,120.4306,120.5538,120.2688,120.3844,30366.0
2018-04-27 11:00:00,156.29,156.5,155.84,155.99,41808.0,120.3767,120.5384,120.0301,120.1456,41808.0
2018-04-27 11:10:00,155.98,156.14,155.66,155.85,34362.0,120.1379,120.2611,119.8914,120.0378,34362.0
2018-04-27 11:20:00,155.79,156.45,155.79,156.27,39177.0,119.9915,120.4999,119.9915,120.3612,39177.0
2018-04-27 11:30:00,156.28,156.94,156.1,156.86,59372.0,120.369,120.8773,120.2303,120.8157,59372.0
2018-04-27 11:40:00,156.86,156.88,156.34,156.34,28888.0,120.8157,120.8311,120.4152,120.4152,28888.0
2018-04-27 11:50:00,156.36,156.47,156.02,156.02,27857.0,120.4306,120.5153,120.1687,120.1687,27857.0
2018-04-27 12:00:00,156.05,156.6,155.97,156.6,18204.0,120.1918,120.6154,120.1302,120.6154,18204.0
2018-04-27 12:10:00,156.65,156.69,156.25,156.38,16598.0,120.6539,120.6847,120.3458,120.446,16598.0
2018-04-27 12:20:00,156.38,156.54,156.24,156.54,13532.0,120.446,120.5692,120.3381,120.5692,13532.0
2018-04-27 12:30:00,156.5,156.9,156.42,156.72,16514.0,120.5384,120.8465,120.4768,120.7078,16514.0
2018-04-27 12:40:00,156.71,157.14,156.51,157.01,19834.0,120.7001,121.0313,120.5461,120.9312,19834.0
2018-04-27 12:50:00,157.03,157.31,156.83,157.17,14347.0,120.9466,121.1623,120.7926,121.0544,14347.0
2018-04-27 13:00:00,157.17,157.24,157.01,157.08,12416.0,121.0544,121.1084,120.9312,120.9851,12416.0
2018-04-27 13:10:00,157.15,157.53,157.15,157.49,15415.0,121.039,121.3317,121.039,121.3009,15415.0
2018-04-27 13:20:00,157.49,157.56,157.27,157.48,17960.0,121.3009,121.3548,121.1315,121.2932,17960.0
2018-04-27 13:30:00,157.46,157.56,157.36,157.55,13559.0,121.2778,121.3548,121.2008,121.3471,13559.0
2018-04-27 13:40:00,157.54,157.83,157.4,157.64,19353.0,121.3394,121.5628,121.2316,121.4164,19353.0
2018-04-27 13:50:00,157.68,157.78,157.62,157.75,10408.0,121.4472,121.5243,121.401,121.5012,10408.0
2018-04-27 14:00:00,157.77,157.8,157.57,157.57,9192.0,121.5166,121.5397,121.3625,121.3625,9192.0
2018-04-27 14:10:00,157.54,157.66,157.47,157.63,9314.0,121.3394,121.4318,121.2855,121.4087,9314.0
2018-04-27 14:20:00,157.62,157.69,157.5,157.64,13459.0,121.401,121.455,121.3086,121.4164,13459.0
2018-04-27 14:30:00,157.61,157.78,157.54,157.55,10437.0,121.3933,121.5243,121.3394,121.3471,10437.0
2018-04-27 14:40:00,157.54,157.57,157.28,157.38,13628.0,121.3394,121.3625,121.1392,121.2162,13628.0
2018-04-27 14:50:00,157.35,157.56,157.18,157.43,8933.0,121.1931,121.3548,121.0621,121.2547,8933.0
2018-04-27 15:00:00,157.41,157.69,157.35,157.45,13842.0,121.2393,121.455,121.1931,121.2701,13842.0
2018-04-27 15:10:00,157.44,157.55,157.35,157.35,14127.0,121.2624,121.3471,121.1931,121.1931,14127.0
2018-04-27 15:20:00,157.29,157.29,157.02,157.23,19992.0,121.1469,121.1469,120.9389,121.1007,19992.0
2018-04-27 15:30:00,157.25,157.62,157.23,157.59,32491.0,121.1161,121.401,121.1007,121.3779,32491.0
2018-04-27 15:40:00,157.56,157.61,157.32,157.36,39108.0,121.3548,121.3933,121.17,121.2008,39108.0
2018-04-27 15:50:00,157.36,157.53,157.26,157.38,96791.0,121.2008,121.3317,121.1238,121.2162,96791.0
2018-04-30 09:30:00,158.34,159.44,158.32,159.01,49023.0,121.9556,122.8028,121.9402,122.4716,49023.0
2018-04-30 09:40:00,159.16,160.44,159.16,160.42,71424.0,122.5872,123.573,122.5872,123.5576,71424.0
2018-04-30 09:50:00,160.39,160.57,159.91,159.99,33073.0,123.5345,123.6732,123.1648,123.2264,33073.0
2018-04-30 10:00:00,160.0,160.38,159.71,159.71,28775.0,123.2341,123.5268,123.0108,123.0108,28775.0
2018-04-30 10:10:00,159.79,159.8,158.91,158.91,25364.0,123.0724,123.0801,122.3946,122.3946,25364.0
2018-04-30 10:20:00,158.87,158.96,158.61,158.84,27449.0,122.3638,122.4331,122.1635,122.3407,27449.0
2018-04-30 10:30:00,158.76,159.31,158.69,159.01,25006.0,122.2791,122.7027,122.2252,122.4716,25006.0
2018-04-30 10:40:00,158.94,159.3,158.92,159.3,14647.0,122.4177,122.695,122.4023,122.695,14647.0
2018-04-30 10:50:00,159.24,159.43,159.08,159.2,21504.0,122.6488,122.7951,122.5255,122.618,21504.0
2018-04-30 11:00:00,159.26,159.42,158.98,159.42,34781.0,122.6642,122.7874,122.4485,122.7874,34781.0
2018-04-30 11:10:00,159.35,159.65,159.18,159.47,14626.0,122.7335,122.9646,122.6026,122.8259,14626.0
2018-04-30 11:20:00,159.42,159.42,159.06,159.26,11740.0,122.7874,122.7874,122.5101,122.6642,11740.0
2018-04-30 11:30:00,159.27,159.42,159.21,159.3,10448.0,122.6719,122.7874,122.6257,122.695,10448.0
2018-04-30 11:40:00,159.22,159.24,158.91,159.03,8517.0,122.6334,122.6488,122.3946,122.487,8517.0
2018-04-30 11:50:00,159.03,159.11,158.9,158.99,10162.0,122.487,122.5487,122.3869,122.4562,10162.0
2018-04-30 12:00:00,159.06,159.19,158.91,158.93,7423.0,122.5101,122.6103,122.3946,122.41,7423.0
2018-04-30 12:10:00,158.84,158.93,158.6,158.77,11398.0,122.3407,122.41,122.1558,122.2868,11398.0
2018-04-30 12:20:00,158.76,159.02,158.68,159.02,8426.0,122.2791,122.4793,122.2175,122.4793,8426.0
2018-04-30 12:30:00,159.04,159.04,158.69,158.81,11294.0,122.4947,122.4947,122.2252,122.3176,11294.0
2018-04-30 12:40:00,158.8,158.97,158.62,158.71,26750.0,122.3099,122.4408,122.1713,122.2406,26750.0
2018-04-30 12:50:00,158.76,158.78,158.48,158.75,8320.0,122.2791,122.2945,122.0634,122.2714,8320.0
2018-04-30 13:00:00,158.72,158.88,158.67,158.7,6510.0,122.2483,122.3715,122.2098,122.2329,6510.0
2018-04-30 13:10:00,158.72,158.8,158.49,158.65,6838.0,122.2483,122.3099,122.0711,122.1944,6838.0
2018-04-30 13:20:00,158.56,158.79,158.55,158.76,5963.0,122.125,122.3022,122.1173,122.2791,5963.0
2018-04-30 13:30:00,158.75,158.93,158.63,158.88,8878.0,122.2714,122.41,122.179,122.3715,8878.0
2018-04-30 13:40:00,158.88,159.08,158.82,159.07,7906.0,122.3715,122.5255,122.3253,122.5178,7906.0
2018-04-30 13:50:00,159.03,159.03,158.84,159.03,9103.0,122.487,122.487,122.3407,122.487,9103.0
2018-04-30 14:00:00,159.02,159.06,158.37,158.45,12678.0,122.4793,122.5101,121.9787,122.0403,12678.0
2018-04-30 14:10:00,158.42,158.85,158.34,158.58,28458.0,122.0172,122.3484,121.9556,122.1404,28458.0
2018-04-30 14:20:00,158.64,159.07,158.64,158.98,14681.0,122.1867,122.5178,122.1867,122.4485,14681.0
2018-04-30 14:30:00,158.95,159.02,158.78,158.82,12104.0,122.4254,122.4793,122.2945,122.3253,12104.0
2018-04-30 14:40:00,158.85,158.85,158.53,158.59,9768.0,122.3484,122.3484,122.1019,122.1481,9768.0
2018-04-30 14:50:00,158.55,158.78,158.54,158.64,19883.0,122.1173,122.2945,122.1096,122.1867,19883.0
2018-04-30 15:00:00,158.59,158.67,158.46,158.47,17341.0,122.1481,122.2098,122.048,122.0557,17341.0
2018-04-30 15:10:00,158.43,158.63,158.4,158.45,27264.0,122.0249,122.179,122.0018,122.0403,27264.0
2018-04-30 15:20:00,158.44,158.53,158.04,158.13,32442.0,122.0326,122.1019,121.7245,121.7938,32442.0
2018-04-30 15:30:00,158.14,158.7,158.13,158.7,39368.0,121.8015,122.2329,121.7938,122.2329,39368.0
2018-04-30 15:40:00,158.7,158.7,158.35,158.46,36141.0,122.2329,122.2329,121.9633,122.048,36141.0
2018-04-30 15:50:00,158.45,158.45,157.67,157.68,85000.0,122.0403,122.0403,121.4395,121.4472,85000.0
2018-05-01 09:30:00,157.88,158.34,156.73,156.83,74515.0,121.6013,121.9556,120.7155,120.7926,74515.0
2018-05-01 09:40:00,156.81,157.61,156.7,157.53,40407.0,120.7772,121.3933,120.6924,121.3317,40407.0
2018-05-01 09:50:00,157.48,157.69,157.38,157.52,29023.0,121.2932,121.455,121.2162,121.324,29023.0
2018-05-01 10:00:00,157.55,157.59,157.18,157.23,50229.0,121.3471,121.3779,121.0621,121.1007,50229.0
2018-05-01 10:10:00,157.23,157.48,157.12,157.34,36453.0,121.1007,121.2932,121.0159,121.1854,36453.0
2018-05-01 10:20:00,157.39,157.46,156.92,157.03,37040.0,121.2239,121.2778,120.8619,120.9466,37040.0
2018-05-01 10:30:00,157.0,157.33,156.92,157.27,39068.0,120.9235,121.1777,120.8619,121.1315,39068.0
2018-05-01 10:40:00,157.31,157.5,157.07,157.07,23335.0,121.1623,121.3086,120.9774,120.9774,23335.0
2018-05-01 10:50:00,157.1,157.32,156.92,157.17,34873.0,121.0005,121.17,120.8619,121.0544,34873.0
2018-05-01 11:00:00,157.18,157.18,156.64,156.84,23424.0,121.0621,121.0621,120.6462,120.8003,23424.0
2018-05-01 11:10:00,156.84,156.89,156.5,156.69,26337.0,120.8003,120.8388,120.5384,120.6847,26337.0
2018-05-01 11:20:00,156.7,156.9,156.5,156.72,38944.0,120.6924,120.8465,120.5384,120.7078,38944.0
2018-05-01 11:30:00,156.74,156.8,156.32,156.36,26825.0,120.7232,120.7695,120.3998,120.4306,26825.0
2018-05-01 11:40:00,156.39,156.51,156.08,156.14,22768.0,120.4537,120.5461,120.2149,120.2611,22768.0
2018-05-01 11:50:00,156.14,156.29,155.84,155.84,15840.0,120.2611,120.3767,120.0301,120.0301,15840.0
2018-05-01 12:00:00,155.87,155.92,155.41,155.56,22607.0,120.0532,120.0917,119.6989,119.8144,22607.0
2018-05-01 12:10:00,155.52,155.86,155.42,155.83,18711.0,119.7836,120.0455,119.7066,120.0224,18711.0
2018-05-01 12:20:00,155.82,155.87,155.69,155.87,14348.0,120.0147,120.0532,119.9145,120.0532,14348.0
2018-05-01 12:30:00,155.76,155.86,155.52,155.53,16953.0,119.9684,120.0455,119.7836,119.7913,16953.0
2018-05-01 12:40:00,155.53,155.7,155.32,155.34,30034.0,119.7913,119.9222,119.6295,119.645,30034.0
2018-05-01 12:50:00,155.31,155.51,155.04,155.3,25495.0,119.6218,119.7759,119.4139,119.6141,25495.0
2018-05-01 13:00:00,155.25,155.26,154.65,154.7,21990.0,119.5756,119.5833,119.1135,119.152,21990.0
2018-05-01 13:10:00,154.82,154.99,154.56,154.77,15755.0,119.2444,119.3754,119.0442,119.2059,15755.0
2018-05-01 13:20:00,154.7,154.82,154.4,154.4,20362.0,119.152,119.2444,118.9209,118.9209,20362.0
2018-05-01 13:30:00,154.48,155.17,154.41,154.99,28360.0,118.9826,119.514,118.9287,119.3754,28360.0
2018-05-01 13:40:00,155.02,155.57,154.88,155.45,20679.0,119.3985,119.8221,119.2907,119.7297,20679.0
2018-05-01 13:50:00,155.45,155.93,155.33,155.77,23360.0,119.7297,120.0994,119.6372,119.9761,23360.0
2018-05-01 14:00:00,155.82,155.96,155.63,155.67,15069.0,120.0147,120.1225,119.8683,119.8991,15069.0
2018-05-01 14:10:00,155.71,155.9,155.62,155.82,23904.0,119.9299,120.0763,119.8606,120.0147,23904.0
2018-05-01 14:20:00,155.86,156.02,155.74,155.74,28352.0,120.0455,120.1687,119.953,119.953,28352.0
2018-05-01 14:30:00,155.75,155.82,155.5,155.74,18840.0,119.9607,120.0147,119.7682,119.953,18840.0
2018-05-01 14:40:00,155.81,156.31,155.73,156.23,21481.0,120.007,120.3921,119.9453,120.3304,21481.0
2018-05-01 14:50:00,156.18,156.26,155.91,155.98,18099.0,120.2919,120.3535,120.084,120.1379,18099.0
2018-05-01 15:00:00,156.07,156.12,155.79,155.9,23748.0,120.2072,120.2457,119.9915,120.0763,23748.0
2018-05-01 15:10:00,155.87,155.89,155.62,155.66,24959.0,120.0532,120.0686,119.8606,119.8914,24959.0
2018-05-01 15:20:00,155.62,155.74,155.26,155.41,33180.0,119.8606,119.953,119.5833,119.6989,33180.0
2018-05-01 15:30:00,155.4,155.7,155.36,155.58,44116.0,119.6912,119.9222,119.6604,119.8298,44116.0
2018-05-01 15:40:00,155.6,155.98,155.59,155.98,64103.0,119.8452,120.1379,119.8375,120.1379,64103.0
2018-05-01 15:50:00,156.0,156.64,155.96,156.5,200941.0,120.1533,120.6462,120.1225,120.5384,200941.0
2018-05-02 09:30:00,156.45,156.78,156.15,156.34,34867.0,120.4999,120.7541,120.2688,120.4152,34867.0
2018-05-02 09:40:00,156.42,156.97,156.26,156.97,53648.0,120.4768,120.9004,120.3535,120.9004,53648.0
2018-05-02 09:50:00,156.89,157.06,156.18,156.32,35012.0,120.8388,120.9697,120.2919,120.3998,35012.0
2018-05-02 10:00:00,156.37,156.66,156.28,156.35,45878.0,120.4383,120.6616,120.369,120.4229,45878.0
2018-05-02 10:10:00,156.27,156.54,156.0,156.35,31826.0,120.3612,120.5692,120.1533,120.4229,31826.0
2018-05-02 10:20:00,156.35,156.47,155.65,155.85,25744.0,120.4229,120.5153,119.8837,120.0378,25744.0
2018-05-02 10:30:00,155.83,156.38,155.8,156.38,20053.0,120.0224,120.446,119.9992,120.446,20053.0
2018-05-02 10:40:00,156.36,156.38,156.04,156.06,18124.0,120.4306,120.446,120.1841,120.1995,18124.0
2018-05-02 10:50:00,156.02,156.14,155.82,156.13,41145.0,120.1687,120.2611,120.0147,120.2534,41145.0
2018-05-02 11:00:00,156.18,156.53,156.13,156.35,25408.0,120.2919,120.5615,120.2534,120.4229,25408.0
2018-05-02 11:10:00,156.37,156.9,156.2,156.38,55190.0,120.4383,120.8465,120.3073,120.446,55190.0
2018-05-02 11:20:00,156.45,156.45,156.12,156.21,38607.0,120.4999,120.4999,120.2457,120.315,38607.0
2018-05-02 11:30:00,156.22,156.66,156.21,156.63,18947.0,120.3227,120.6616,120.315,120.6385,18947.0
2018-05-02 11:40:00,156.68,156.85,156.51,156.65,16338.0,120.677,120.808,120.5461,120.6539,16338.0
2018-05-02 11:50:00,156.66,157.0,156.51,156.96,9021.0,120.6616,120.9235,120.5461,120.8927,9021.0
2018-05-02 12:00:00,156.91,157.45,156.87,157.28,17628.0,120.8542,121.2701,120.8234,121.1392,17628.0
2018-05-02 12:10:00,157.28,157.71,157.22,157.52,29605.0,121.1392,121.4704,121.093,121.324,29605.0
2018-05-02 12:20:00,157.54,157.68,157.47,157.5,17131.0,121.3394,121.4472,121.2855,121.3086,17131.0
2018-05-02 12:30:00,157.49,157.65,157.4,157.49,13427.0,121.3009,121.4241,121.2316,121.3009,13427.0
2018-05-02 12:40:00,157.52,157.77,157.35,157.66,18541.0,121.324,121.5166,121.1931,121.4318,18541.0
2018-05-02 12:50:00,157.63,157.68,157.42,157.63,15457.0,121.4087,121.4472,121.247,121.4087,15457.0
2018-05-02 13:00:00,157.65,158.15,157.65,158.1,17699.0,121.4241,121.8093,121.4241,121.7707,17699.0
2018-05-02 13:10:00,158.12,158.18,157.9,157.9,20727.0,121.7861,121.8324,121.6167,121.6167,20727.0
2018-05-02 13:20:00,157.97,158.15,157.8,158.03,17697.0,121.6706,121.8093,121.5397,121.7168,17697.0
2018-05-02 13:30:00,158.0,158.07,157.83,158.01,12591.0,121.6937,121.7476,121.5628,121.7014,12591.0
2018-05-02 13:40:00,158.04,158.09,157.9,157.97,14809.0,121.7245,121.763,121.6167,121.6706,14809.0
2018-05-02 13:50:00,157.94,158.07,157.69,157.87,13362.0,121.6475,121.7476,121.455,121.5936,13362.0
2018-05-02 14:00:00,157.86,158.2,157.79,157.91,24237.0,121.5859,121.8478,121.532,121.6244,24237.0
2018-05-02 14:10:00,157.92,157.94,157.61,157.68,19324.0,121.6321,121.6475,121.3933,121.4472,19324.0
2018-05-02 14:20:00,157.67,157.9,157.57,157.81,16108.0,121.4395,121.6167,121.3625,121.5474,16108.0
2018-05-02 14:30:00,157.79,158.0,157.58,157.68,12846.0,121.532,121.6937,121.3702,121.4472,12846.0
2018-05-02 14:40:00,157.64,157.77,157.53,157.72,12282.0,121.4164,121.5166,121.3317,121.4781,12282.0
2018-05-02 14:50:00,157.69,157.75,157.43,157.49,17940.0,121.455,121.5012,121.2547,121.3009,17940.0
2018-05-02 15:00:00,157.53,157.59,157.3,157.53,26784.0,121.3317,121.3779,121.1546,121.3317,26784.0
2018-05-02 15:10:00,157.53,157.53,156.9,156.92,25169.0,121.3317,121.3317,120.8465,120.8619,25169.0
2018-05-02 15:20:00,156.96,157.02,156.62,157.0,32947.0,120.8927,120.9389,120.6308,120.9235,32947.0
2018-05-02 15:30:00,156.98,156.98,156.44,156.51,42754.0,120.9081,120.9081,120.4922,120.5461,42754.0
2018-05-02 15:40:00,156.54,156.6,156.1,156.31,58799.0,120.5692,120.6154,120.2303,120.3921,58799.0
2018-05-02 15:50:00,156.3,156.54,156.0,156.37,125119.0,120.3844,120.5692,120.1533,120.4383,125119.0
2018-05-03 09:30:00,155.7,155.79,154.4,155.53,57247.0,119.9222,119.9915,118.9209,119.7913,57247.0
2018-05-03 09:40:00,155.4,155.62,155.02,155.49,28719.0,119.6912,119.8606,119.3985,119.7605,28719.0
2018-05-03 09:50:00,155.67,156.08,155.58,156.08,24585.0,119.8991,120.2149,119.8298,120.2149,24585.0
2018-05-03 10:00:00,156.06,156.06,155.24,155.4,28489.0,120.1995,120.1995,119.5679,119.6912,28489.0
2018-05-03 10:10:00,155.52,155.53,154.75,154.83,47970.0,119.7836,119.7913,119.1905,119.2521,47970.0
2018-05-03 10:20:00,154.86,154.96,154.46,154.75,95394.0,119.2752,119.3523,118.9672,119.1905,95394.0
2018-05-03 10:30:00,154.75,155.05,153.9,154.18,74577.0,119.1905,119.4216,118.5358,118.7515,74577.0
2018-05-03 10:40:00,154.25,154.93,154.07,154.82,36698.0,118.8054,119.3292,118.6668,119.2444,36698.0
2018-05-03 10:50:00,154.95,154.95,153.9,154.35,33981.0,119.3446,119.3446,118.5358,118.8824,33981.0
2018-05-03 11:00:00,154.38,155.3,154.19,155.25,39324.0,118.9055,119.6141,118.7592,119.5756,39324.0
2018-05-03 11:10:00,155.21,155.71,155.1,155.23,31099.0,119.5448,119.9299,119.4601,119.5602,31099.0
2018-05-03 11:20:00,155.23,155.26,154.71,154.84,22790.0,119.5602,119.5833,119.1597,119.2598,22790.0
2018-05-03 11:30:00,154.84,155.29,154.79,154.81,24544.0,119.2598,119.6064,119.2213,119.2367,24544.0
2018-05-03 11:40:00,154.82,155.17,154.54,155.17,20309.0,119.2444,119.514,119.0288,119.514,20309.0
2018-05-03 11:50:00,155.11,155.93,155.11,155.9,46822.0,119.4678,120.0994,119.4678,120.0763,46822.0
2018-05-03 12:00:00,155.86,156.25,155.73,156.15,24618.0,120.0455,120.3458,119.9453,120.2688,24618.0
2018-05-03 12:10:00,156.17,156.26,155.92,156.26,26427.0,120.2842,120.3535,120.0917,120.3535,26427.0
2018-05-03 12:20:00,156.26,156.32,155.97,156.08,30342.0,120.3535,120.3998,120.1302,120.2149,30342.0
2018-05-03 12:30:00,156.1,156.72,156.08,156.65,22201.0,120.2303,120.7078,120.2149,120.6539,22201.0
2018-05-03 12:40:00,156.67,157.23,156.67,157.17,55693.0,120.6693,121.1007,120.6693,121.0544,55693.0
2018-05-03 12:50:00,157.18,157.72,157.06,157.6,45532.0,121.0621,121.4781,120.9697,121.3856,45532.0
2018-05-03 13:00:00,157.58,157.58,156.76,156.79,23186.0,121.3702,121.3702,120.7387,120.7618,23186.0
2018-05-03 13:10:00,156.81,157.27,156.63,157.27,25085.0,120.7772,121.1315,120.6385,121.1315,25085.0
2018-05-03 13:20:00,157.25,157.41,157.03,157.24,16452.0,121.1161,121.2393,120.9466,121.1084,16452.0
2018-05-03 13:30:00,157.26,158.17,157.26,158.05,28645.0,121.1238,121.8247,121.1238,121.7322,28645.0
2018-05-03 13:40:00,158.04,158.05,157.73,157.78,30672.0,121.7245,121.7322,121.4858,121.5243,30672.0
2018-05-03 13:50:00,157.74,158.4,157.72,158.22,26649.0,121.4935,122.0018,121.4781,121.8632,26649.0
2018-05-03 14:00:00,158.16,158.16,157.7,158.03,29963.0,121.817,121.817,121.4627,121.7168,29963.0
2018-05-03 14:10:00,158.03,158.03,157.54,157.72,21630.0,121.7168,121.7168,121.3394,121.4781,21630.0
2018-05-03 14:20:00,157.73,157.88,157.64,157.84,21255.0,121.4858,121.6013,121.4164,121.5705,21255.0
2018-05-03 14:30:00,157.83,158.32,157.82,158.12,26077.0,121.5628,121.9402,121.5551,121.7861,26077.0
2018-05-03 14:40:00,158.13,158.13,157.22,157.22,27050.0,121.7938,121.7938,121.093,121.093,27050.0
2018-05-03 14:50:00,157.21,157.42,157.16,157.29,22020.0,121.0852,121.247,121.0467,121.1469,22020.0
2018-05-03 15:00:00,157.29,157.57,157.15,157.15,27157.0,121.1469,121.3625,121.039,121.039,27157.0
2018-05-03 15:10:00,157.15,157.41,157.06,157.37,41186.0,121.039,121.2393,120.9697,121.2085,41186.0
2018-05-03 15:20:00,157.39,157.47,157.24,157.41,32793.0,121.2239,121.2855,121.1084,121.2393,32793.0
2018-05-03 15:30:00,157.4,157.67,157.13,157.18,35310.0,121.2316,121.4395,121.0236,121.0621,35310.0
2018-05-03 15:40:00,157.18,157.19,156.76,156.94,81375.0,121.0621,121.0698,120.7387,120.8773,81375.0
2018-05-03 15:50:00,156.92,157.11,156.61,157.03,133871.0,120.8619,121.0082,120.6231,120.9466,133871.0
2018-05-04 09:30:00,156.81,157.29,155.75,156.77,59085.0,120.7772,121.1469,119.9607,120.7464,59085.0
2018-05-04 09:40:00,156.77,157.23,156.43,156.64,55857.0,120.7464,121.1007,120.4845,120.6462,55857.0
2018-05-04 09:50:00,156.68,157.39,156.66,157.11,61535.0,120.677,121.2239,120.6616,121.0082,61535.0
2018-05-04 10:00:00,157.23,158.02,157.04,157.65,29816.0,121.1007,121.7091,120.9543,121.4241,29816.0
2018-05-04 10:10:00,157.67,157.69,157.16,157.41,18979.0,121.4395,121.455,121.0467,121.2393,18979.0
2018-05-04 10:20:00,157.44,158.17,157.41,158.15,34691.0,121.2624,121.8247,121.2393,121.8093,34691.0
2018-05-04 10:30:00,158.12,158.13,157.76,158.09,18597.0,121.7861,121.7938,121.5089,121.763,18597.0
2018-05-04 10:40:00,158.15,158.37,158.07,158.16,36888.0,121.8093,121.9787,121.7476,121.817,36888.0
2018-05-04 10:50:00,158.26,158.5,158.1,158.25,20944.0,121.894,122.0788,121.7707,121.8863,20944.0
2018-05-04 11:00:00,158.31,158.76,158.12,158.76,18339.0,121.9325,122.2791,121.7861,122.2791,18339.0
2018-05-04 11:10:00,158.76,158.89,158.49,158.59,12699.0,122.2791,122.3792,122.0711,122.1481,12699.0
2018-05-04 11:20:00,158.59,158.76,158.46,158.64,21118.0,122.1481,122.2791,122.048,122.1867,21118.0
2018-05-04 11:30:00,158.64,159.02,158.61,158.83,14491.0,122.1867,122.4793,122.1635,122.333,14491.0
2018-05-04 11:40:00,158.81,158.84,158.5,158.53,13816.0,122.3176,122.3407,122.0788,122.1019,13816.0
2018-05-04 11:50:00,158.53,158.98,158.4,158.97,14946.0,122.1019,122.4485,122.0018,122.4408,14946.0
2018-05-04 12:00:00,159.0,159.18,158.92,158.97,32875.0,122.4639,122.6026,122.4023,122.4408,32875.0
2018-05-04 12:10:00,158.98,158.99,158.77,158.9,12372.0,122.4485,122.4562,122.2868,122.3869,12372.0
2018-05-04 12:20:00,158.91,159.12,158.85,158.96,15195.0,122.3946,122.5564,122.3484,122.4331,15195.0
2018-05-04 12:30:00,158.96,159.11,158.91,159.04,11700.0,122.4331,122.5487,122.3946,122.4947,11700.0
2018-05-04 12:40:00,159.03,159.06,158.77,158.92,7965.0,122.487,122.5101,122.2868,122.4023,7965.0
2018-05-04 12:50:00,158.95,159.29,158.94,159.23,29831.0,122.4254,122.6873,122.4177,122.6411,29831.0
2018-05-04 13:00:00,159.23,159.45,159.22,159.42,9360.0,122.6411,122.8105,122.6334,122.7874,9360.0
2018-05-04 13:10:00,159.45,159.98,159.45,159.84,22497.0,122.8105,123.2187,122.8105,123.1109,22497.0
2018-05-04 13:20:00,159.89,160.04,159.67,159.67,28639.0,123.1494,123.265,122.98,122.98,28639.0
2018-05-04 13:30:00,159.71,160.3,159.71,159.97,19530.0,123.0108,123.4652,123.0108,123.211,19530.0
2018-05-04 13:40:00,160.0,160.07,159.81,159.81,17892.0,123.2341,123.2881,123.0878,123.0878,17892.0
2018-05-04 13:50:00,159.78,159.92,159.69,159.92,14098.0,123.0647,123.1725,122.9954,123.1725,14098.0
2018-05-04 14:00:00,159.93,160.1,159.87,159.98,17649.0,123.1802,123.3112,123.134,123.2187,17649.0
2018-05-04 14:10:00,159.99,159.99,159.81,159.81,17602.0,123.2264,123.2264,123.0878,123.0878,17602.0
2018-05-04 14:20:00,159.83,160.01,159.82,160.0,15864.0,123.1032,123.2418,123.0955,123.2341,15864.0
2018-05-04 14:30:00,160.08,160.25,159.91,159.99,18330.0,123.2958,123.4267,123.1648,123.2264,18330.0
2018-05-04 14:40:00,159.99,160.15,159.97,159.97,11596.0,123.2264,123.3497,123.211,123.211,11596.0
2018-05-04 14:50:00,160.0,160.04,159.62,159.62,10962.0,123.2341,123.265,122.9415,122.9415,10962.0
2018-05-04 15:00:00,159.59,159.84,159.51,159.54,17817.0,122.9184,123.1109,122.8567,122.8798,17817.0
2018-05-04 15:10:00,159.58,159.58,159.34,159.44,22582.0,122.9107,122.9107,122.7258,122.8028,22582.0
2018-05-04 15:20:00,159.44,159.46,159.19,159.37,24992.0,122.8028,122.8182,122.6103,122.7489,24992.0
2018-05-04 15:30:00,159.38,159.47,159.11,159.17,29521.0,122.7566,122.8259,122.5487,122.5949,29521.0
2018-05-04 15:40:00,159.16,159.29,159.07,159.16,41645.0,122.5872,122.6873,122.5178,122.5872,41645.0
2018-05-04 15:50:00,159.16,159.19,158.82,159.16,80896.0,122.5872,122.6103,122.3253,122.5872,80896.0
2018-05-07 09:30:00,159.41,159.95,159.21,159.73,70130.0,122.7797,123.1956,122.6257,123.0262,70130.0
2018-05-07 09:40:00,159.71,160.05,159.42,159.53,26308.0,123.0108,123.2727,122.7874,122.8721,26308.0
2018-05-07 09:50:00,159.54,159.78,159.45,159.72,19389.0,122.8798,123.0647,122.8105,123.0185,19389.0
2018-05-07 10:00:00,159.73,160.08,159.63,159.7,36795.0,123.0262,123.2958,122.9492,123.0031,36795.0
2018-05-07 10:10:00,159.7,159.7,158.94,159.03,46284.0,123.0031,123.0031,122.4177,122.487,46284.0
2018-05-07 10:20:00,159.1,159.21,158.66,158.78,17087.0,122.541,122.6257,122.2021,122.2945,17087.0
2018-05-07 10:30:00,158.77,158.82,158.48,158.61,33903.0,122.2868,122.3253,122.0634,122.1635,33903.0
2018-05-07 10:40:00,158.57,158.65,158.35,158.64,21320.0,122.1327,122.1944,121.9633,122.1867,21320.0
2018-05-07 10:50:00,158.61,159.23,158.49,159.23,7858.0,122.1635,122.6411,122.0711,122.6411,7858.0
2018-05-07 11:00:00,159.31,159.34,158.93,159.11,13938.0,122.7027,122.7258,122.41,122.5487,13938.0
2018-05-07 11:10:00,159.14,159.61,159.1,159.61,13305.0,122.5718,122.9338,122.541,122.9338,13305.0
2018-05-07 11:20:00,159.61,159.65,159.32,159.41,9066.0,122.9338,122.9646,122.7104,122.7797,9066.0
2018-05-07 11:30:00,159.49,159.58,159.28,159.35,7365.0,122.8413,122.9107,122.6796,122.7335,7365.0
2018-05-07 11:40:00,159.35,159.54,159.27,159.51,11096.0,122.7335,122.8798,122.6719,122.8567,11096.0
2018-05-07 11:50:00,159.49,159.85,159.46,159.85,9843.0,122.8413,123.1186,122.8182,123.1186,9843.0
2018-05-07 12:00:00,159.89,159.91,159.64,159.8,12251.0,123.1494,123.1648,122.9569,123.0801,12251.0
2018-05-07 12:10:00,159.76,159.8,159.6,159.74,9669.0,123.0493,123.0801,122.9261,123.0339,9669.0
2018-05-07 12:20:00,159.74,159.83,159.59,159.71,20331.0,123.0339,123.1032,122.9184,123.0108,20331.0
2018-05-07 12:30:00,159.71,159.85,159.68,159.78,14824.0,123.0108,123.1186,122.9877,123.0647,14824.0
2018-05-07 12:40:00,159.78,159.85,159.48,159.58,11418.0,123.0647,123.1186,122.8336,122.9107,11418.0
2018-05-07 12:50:00,159.64,159.79,159.63,159.7,5866.0,122.9569,123.0724,122.9492,123.0031,5866.0
2018-05-07 13:00:00,159.73,159.77,159.44,159.54,8956.0,123.0262,123.057,122.8028,122.8798,8956.0
2018-05-07 13:10:00,159.54,159.56,159.32,159.35,12105.0,122.8798,122.8953,122.7104,122.7335,12105.0
2018-05-07 13:20:00,159.36,159.6,159.35,159.52,14231.0,122.7412,122.9261,122.7335,122.8644,14231.0
2018-05-07 13:30:00,159.51,159.78,159.43,159.62,9555.0,122.8567,123.0647,122.7951,122.9415,9555.0
2018-05-07 13:40:00,159.68,159.78,159.56,159.75,12026.0,122.9877,123.0647,122.8953,123.0416,12026.0
2018-05-07 13:50:00,159.72,159.79,159.58,159.58,9711.0,123.0185,123.0724,122.9107,122.9107,9711.0
2018-05-07 14:00:00,159.57,159.85,159.57,159.74,14370.0,122.903,123.1186,122.903,123.0339,14370.0
2018-05-07 14:10:00,159.78,159.97,159.72,159.95,12566.0,123.0647,123.211,123.0185,123.1956,12566.0
2018-05-07 14:20:00,159.96,160.0,159.75,159.91,11864.0,123.2033,123.2341,123.0416,123.1648,11864.0
2018-05-07 14:30:00,159.91,159.92,159.72,159.72,17507.0,123.1648,123.1725,123.0185,123.0185,17507.0
2018-05-07 14:40:00,159.74,159.8,159.42,159.62,14967.0,123.0339,123.0801,122.7874,122.9415,14967.0
2018-05-07 14:50:00,159.61,159.63,159.31,159.37,12596.0,122.9338,122.9492,122.7027,122.7489,12596.0
2018-05-07 15:00:00,159.39,159.7,159.37,159.52,34850.0,122.7643,123.0031,122.7489,122.8644,34850.0
2018-05-07 15:10:00,159.58,159.63,158.91,158.91,67787.0,122.9107,122.9492,122.3946,122.3946,67787.0
2018-05-07 15:20:00,158.91,158.92,158.6,158.62,31799.0,122.3946,122.4023,122.1558,122.1713,31799.0
2018-05-07 15:30:00,158.66,159.2,158.65,158.99,24586.0,122.2021,122.618,122.1944,122.4562,24586.0
2018-05-07 15:40:00,158.99,159.16,158.84,159.14,26124.0,122.4562,122.5872,122.3407,122.5718,26124.0
2018-05-07 15:50:00,159.16,159.39,158.87,159.19,102916.0,122.5872,122.7643,122.3638,122.6103,102916.0
2018-05-08 09:30:00,159.06,159.06,157.86,158.48,56354.0,122.5101,122.5101,121.5859,122.0634,56354.0
2018-05-08 09:40:00,158.63,158.93,158.17,158.44,35544.0,122.179,122.41,121.8247,122.0326,35544.0
2018-05-08 09:50:00,158.34,158.92,158.12,158.86,20591.0,121.9556,122.4023,121.7861,122.3561,20591.0
2018-05-08 10:00:00,158.9,158.98,158.63,158.76,19292.0,122.3869,122.4485,122.179,122.2791,19292.0
2018-05-08 10:10:00,158.86,158.88,158.03,158.07,22271.0,122.3561,122.3715,121.7168,121.7476,22271.0
2018-05-08 10:20:00,158.05,158.16,157.7,157.75,27842.0,121.7322,121.817,121.4627,121.5012,27842.0
2018-05-08 10:30:00,157.7,158.62,157.65,158.54,26608.0,121.4627,122.1713,121.4241,122.1096,26608.0
2018-05-08 10:40:00,158.61,158.92,158.51,158.86,10632.0,122.1635,122.4023,122.0865,122.3561,10632.0
2018-05-08 10:50:00,158.76,158.95,158.6,158.7,14600.0,122.2791,122.4254,122.1558,122.2329,14600.0
2018-05-08 11:00:00,158.59,159.15,158.54,158.92,21438.0,122.1481,122.5795,122.1096,122.4023,21438.0
2018-05-08 11:10:00,158.98,159.71,158.98,159.44,12741.0,122.4485,123.0108,122.4485,122.8028,12741.0
2018-05-08 11:20:00,159.4,159.5,159.08,159.1,20161.0,122.772,122.849,122.5255,122.541,20161.0
2018-05-08 11:30:00,159.09,159.21,158.71,158.71,20076.0,122.5333,122.6257,122.2406,122.2406,20076.0
2018-05-08 11:40:00,158.73,159.03,158.73,158.87,19237.0,122.256,122.487,122.256,122.3638,19237.0
2018-05-08 11:50:00,158.9,159.13,158.82,158.86,16304.0,122.3869,122.5641,122.3253,122.3561,16304.0
2018-05-08 12:00:00,158.92,159.07,158.82,158.98,7533.0,122.4023,122.5178,122.3253,122.4485,7533.0
2018-05-08 12:10:00,158.91,159.04,158.74,158.83,11013.0,122.3946,122.4947,122.2637,122.333,11013.0
2018-05-08 12:20:00,158.84,158.84,158.62,158.63,13535.0,122.3407,122.3407,122.1713,122.179,13535.0
2018-05-08 12:30:00,158.67,158.98,158.62,158.86,17805.0,122.2098,122.4485,122.1713,122.3561,17805.0
2018-05-08 12:40:00,158.86,159.01,158.82,158.93,12134.0,122.3561,122.4716,122.3253,122.41,12134.0
2018-05-08 12:50:00,158.92,158.95,158.44,158.84,11161.0,122.4023,122.4254,122.0326,122.3407,11161.0
2018-05-08 13:00:00,158.75,159.14,158.75,159.14,7901.0,122.2714,122.5718,122.2714,122.5718,7901.0
2018-05-08 13:10:00,159.06,159.18,158.99,159.09,12554.0,122.5101,122.6026,122.4562,122.5333,12554.0
2018-05-08 13:20:00,159.07,159.08,158.8,159.02,13194.0,122.5178,122.5255,122.3099,122.4793,13194.0
2018-05-08 13:30:00,159.03,159.07,158.67,158.72,14360.0,122.487,122.5178,122.2098,122.2483,14360.0
2018-05-08 13:40:00,158.71,159.05,158.65,159.01,20243.0,122.2406,122.5024,122.1944,122.4716,20243.0
2018-05-08 13:50:00,158.97,158.98,158.57,158.63,15210.0,122.4408,122.4485,122.1327,122.179,15210.0
2018-05-08 14:00:00,158.68,158.72,158.51,158.58,18535.0,122.2175,122.2483,122.0865,122.1404,18535.0
2018-05-08 14:10:00,158.56,158.56,158.19,158.34,15373.0,122.125,122.125,121.8401,121.9556,15373.0
2018-05-08 14:20:00,158.37,158.69,158.2,158.34,16019.0,121.9787,122.2252,121.8478,121.9556,16019.0
2018-05-08 14:30:00,158.36,158.41,158.08,158.11,17015.0,121.971,122.0095,121.7553,121.7784,17015.0
2018-05-08 14:40:00,158.09,158.1,157.68,157.95,22981.0,121.763,121.7707,121.4472,121.6552,22981.0
2018-05-08 14:50:00,157.93,158.24,157.86,158.04,15675.0,121.6398,121.8786,121.5859,121.7245,15675.0
2018-05-08 15:00:00,157.94,158.45,157.84,158.44,16819.0,121.6475,122.0403,121.5705,122.0326,16819.0
2018-05-08 15:10:00,158.37,158.54,158.3,158.44,21514.0,121.9787,122.1096,121.9248,122.0326,21514.0
2018-05-08 15:20:00,158.5,158.77,158.48,158.7,19494.0,122.0788,122.2868,122.0634,122.2329,19494.0
2018-05-08 15:30:00,158.76,158.89,158.55,158.55,24794.0,122.2791,122.3792,122.1173,122.1173,24794.0
2018-05-08 15:40:00,158.56,158.63,158.38,158.39,25133.0,122.125,122.179,121.9864,121.9941,25133.0
2018-05-08 15:50:00,158.43,158.52,158.2,158.46,83539.0,122.0249,122.0942,121.8478,122.048,83539.0
2018-05-09 09:30:00,158.74,158.95,157.4,157.68,56685.0,122.2637,122.4254,121.2316,121.4472,56685.0
2018-05-09 09:40:00,157.7,158.28,157.7,157.89,16152.0,121.4627,121.9094,121.4627,121.609,16152.0
2018-05-09 09:50:00,158.04,158.72,158.04,158.42,23352.0,121.7245,122.2483,121.7245,122.0172,23352.0
2018-05-09 10:00:00,158.41,158.94,158.37,158.94,22831.0,122.0095,122.4177,121.9787,122.4177,22831.0
2018-05-09 10:10:00,158.94,159.32,158.93,159.2,25515.0,122.4177,122.7104,122.41,122.618,25515.0
2018-05-09 10:20:00,159.27,159.55,158.99,159.09,35127.0,122.6719,122.8875,122.4562,122.5333,35127.0
2018-05-09 10:30:00,159.14,159.19,158.64,159.02,24439.0,122.5718,122.6103,122.1867,122.4793,24439.0
2018-05-09 10:40:00,159.03,159.21,158.68,158.72,34254.0,122.487,122.6257,122.2175,122.2483,34254.0
2018-05-09 10:50:00,158.77,158.79,158.39,158.51,35931.0,122.2868,122.3022,121.9941,122.0865,35931.0
2018-05-09 11:00:00,158.53,158.83,158.4,158.4,27637.0,122.1019,122.333,122.0018,122.0018,27637.0
2018-05-09 11:10:00,158.41,158.97,158.36,158.9,12538.0,122.0095,122.4408,121.971,122.3869,12538.0
2018-05-09 11:20:00,158.87,159.21,158.87,159.1,21665.0,122.3638,122.6257,122.3638,122.541,21665.0
2018-05-09 11:30:00,159.1,159.57,159.04,159.5,10726.0,122.541,122.903,122.4947,122.849,10726.0
2018-05-09 11:40:00,159.54,159.7,159.32,159.46,11210.0,122.8798,123.0031,122.7104,122.8182,11210.0
2018-05-09 11:50:00,159.42,159.54,159.42,159.5,12115.0,122.7874,122.8798,122.7874,122.849,12115.0
2018-05-09 12:00:00,159.5,159.68,159.35,159.35,11574.0,122.849,122.9877,122.7335,122.7335,11574.0
2018-05-09 12:10:00,159.38,159.46,159.36,159.44,14173.0,122.7566,122.8182,122.7412,122.8028,14173.0
2018-05-09 12:20:00,159.42,160.21,159.42,160.07,14726.0,122.7874,123.3959,122.7874,123.2881,14726.0
2018-05-09 12:30:00,160.07,160.33,159.97,160.12,6038.0,123.2881,123.4883,123.211,123.3266,6038.0
2018-05-09 12:40:00,160.2,160.57,160.19,160.56,9883.0,123.3882,123.6732,123.3805,123.6655,9883.0
2018-05-09 12:50:00,160.53,160.86,160.53,160.63,17481.0,123.6424,123.8965,123.6424,123.7194,17481.0
2018-05-09 13:00:00,160.63,160.9,160.63,160.89,8793.0,123.7194,123.9273,123.7194,123.9196,8793.0
2018-05-09 13:10:00,160.86,160.93,160.73,160.91,17560.0,123.8965,123.9504,123.7964,123.935,17560.0
2018-05-09 13:20:00,160.94,161.33,160.94,161.24,27951.0,123.9581,124.2585,123.9581,124.1892,27951.0
2018-05-09 13:30:00,161.23,161.61,161.23,161.42,14554.0,124.1815,124.4742,124.1815,124.3278,14554.0
2018-05-09 13:40:00,161.46,161.78,161.38,161.69,11800.0,124.3587,124.6051,124.297,124.5358,11800.0
2018-05-09 13:50:00,161.71,161.8,161.63,161.69,20708.0,124.5512,124.6205,124.4896,124.5358,20708.0
2018-05-09 14:00:00,161.76,161.84,161.6,161.61,19934.0,124.5897,124.6513,124.4665,124.4742,19934.0
2018-05-09 14:10:00,161.66,161.76,161.59,161.64,9242.0,124.5127,124.5897,124.4588,124.4973,9242.0
2018-05-09 14:20:00,161.63,161.65,161.25,161.47,19352.0,124.4896,124.505,124.1969,124.3664,19352.0
2018-05-09 14:30:00,161.48,161.82,161.47,161.65,23088.0,124.3741,124.6359,124.3664,124.505,23088.0
2018-05-09 14:40:00,161.65,161.84,161.65,161.68,17406.0,124.505,124.6513,124.505,124.5281,17406.0
2018-05-09 14:50:00,161.71,161.81,161.41,161.5,15602.0,124.5512,124.6282,124.3201,124.3895,15602.0
2018-05-09 15:00:00,161.46,161.49,161.31,161.42,18008.0,124.3587,124.3818,124.2431,124.3278,18008.0
2018-05-09 15:10:00,161.42,161.57,161.16,161.17,25914.0,124.3278,124.4434,124.1276,124.1353,25914.0
2018-05-09 15:20:00,161.21,161.3,160.92,160.95,34239.0,124.1661,124.2354,123.9427,123.9658,34239.0
2018-05-09 15:30:00,160.96,161.21,160.94,161.21,29275.0,123.9735,124.1661,123.9581,124.1661,29275.0
2018-05-09 15:40:00,161.21,161.54,161.1,161.5,44348.0,124.1661,124.4203,124.0814,124.3895,44348.0
2018-05-09 15:50:00,161.56,161.59,161.26,161.45,93442.0,124.4357,124.4588,124.2046,124.351,93442.0
2018-05-10 09:30:00,160.68,160.99,160.31,160.39,62322.0,123.7579,123.9967,123.4729,123.5345,62322.0
2018-05-10 09:40:00,160.43,160.65,160.22,160.36,17740.0,123.5653,123.7348,123.4036,123.5114,17740.0
2018-05-10 09:50:00,160.36,160.47,160.13,160.13,21886.0,123.5114,123.5961,123.3343,123.3343,21886.0
2018-05-10 10:00:00,160.16,160.5,160.0,160.42,30181.0,123.3574,123.6193,123.2341,123.5576,30181.0
2018-05-10 10:10:00,160.45,160.59,160.08,160.32,21173.0,123.5807,123.6886,123.2958,123.4806,21173.0
2018-05-10 10:20:00,160.29,160.38,160.06,160.13,16492.0,123.4575,123.5268,123.2804,123.3343,16492.0
2018-05-10 10:30:00,160.13,160.24,159.92,160.23,29603.0,123.3343,123.419,123.1725,123.4113,29603.0
2018-05-10 10:40:00,160.14,160.19,159.83,159.93,20160.0,123.342,123.3805,123.1032,123.1802,20160.0
2018-05-10 10:50:00,159.93,159.95,159.78,159.88,27424.0,123.1802,123.1956,123.0647,123.1417,27424.0
2018-05-10 11:00:00,159.88,159.96,159.74,159.85,30891.0,123.1417,123.2033,123.0339,123.1186,30891.0
2018-05-10 11:10:00,159.85,160.02,159.67,159.67,17402.0,123.1186,123.2495,122.98,122.98,17402.0
2018-05-10 11:20:00,159.69,160.33,159.69,160.19,27509.0,122.9954,123.4883,122.9954,123.3805,27509.0
2018-05-10 11:30:00,160.2,160.55,160.04,160.39,14321.0,123.3882,123.6578,123.265,123.5345,14321.0
2018-05-10 11:40:00,160.42,160.81,160.27,160.35,17476.0,123.5576,123.858,123.4421,123.5037,17476.0
2018-05-10 11:50:00,160.23,160.45,160.03,160.09,38888.0,123.4113,123.5807,123.2573,123.3035,38888.0
2018-05-10 12:00:00,160.12,160.18,159.76,160.18,21585.0,123.3266,123.3728,123.0493,123.3728,21585.0
2018-05-10 12:10:00,160.16,160.26,160.04,160.08,15015.0,123.3574,123.4344,123.265,123.2958,15015.0
2018-05-10 12:20:00,160.06,160.48,160.01,160.35,14222.0,123.2804,123.6038,123.2418,123.5037,14222.0
2018-05-10 12:30:00,160.4,160.71,160.35,160.61,17904.0,123.5422,123.781,123.5037,123.704,17904.0
2018-05-10 12:40:00,160.6,160.61,160.3,160.3,14200.0,123.6963,123.704,123.4652,123.4652,14200.0
2018-05-10 12:50:00,160.32,160.33,159.98,160.01,21841.0,123.4806,123.4883,123.2187,123.2418,21841.0
2018-05-10 13:00:00,160.09,160.12,159.87,159.92,22060.0,123.3035,123.3266,123.134,123.1725,22060.0
2018-05-10 13:10:00,159.92,159.95,159.7,159.72,10400.0,123.1725,123.1956,123.0031,123.0185,10400.0
2018-05-10 13:20:00,159.73,159.8,159.55,159.59,10696.0,123.0262,123.0801,122.8875,122.9184,10696.0
2018-05-10 13:30:00,159.55,159.81,159.5,159.5,13462.0,122.8875,123.0878,122.849,122.849,13462.0
2018-05-10 13:40:00,159.51,159.53,159.25,159.27,18554.0,122.8567,122.8721,122.6565,122.6719,18554.0
2018-05-10 13:50:00,159.21,159.38,159.17,159.38,17716.0,122.6257,122.7566,122.5949,122.7566,17716.0
2018-05-10 14:00:00,159.39,159.69,159.14,159.68,22957.0,122.7643,122.9954,122.5718,122.9877,22957.0
2018-05-10 14:10:00,159.74,159.74,159.46,159.57,15342.0,123.0339,123.0339,122.8182,122.903,15342.0
2018-05-10 14:20:00,159.58,159.88,159.51,159.88,19108.0,122.9107,123.1417,122.8567,123.1417,19108.0
2018-05-10 14:30:00,159.89,159.91,159.38,159.47,14661.0,123.1494,123.1648,122.7566,122.8259,14661.0
2018-05-10 14:40:00,159.41,159.85,159.3,159.85,17672.0,122.7797,123.1186,122.695,123.1186,17672.0
2018-05-10 14:50:00,159.85,160.02,159.75,160.0,21775.0,123.1186,123.2495,123.0416,123.2341,21775.0
2018-05-10 15:00:00,160.05,160.07,159.71,159.89,22096.0,123.2727,123.2881,123.0108,123.1494,22096.0
2018-05-10 15:10:00,159.91,160.04,159.75,160.01,17295.0,123.1648,123.265,123.0416,123.2418,17295.0
2018-05-10 15:20:00,159.99,160.17,159.97,160.09,35702.0,123.2264,123.3651,123.211,123.3035,35702.0
2018-05-10 15:30:00,160.09,160.09,159.93,159.96,35410.0,123.3035,123.3035,123.1802,123.2033,35410.0
2018-05-10 15:40:00,159.95,160.17,159.92,160.17,62111.0,123.1956,123.3651,123.1725,123.3651,62111.0
2018-05-10 15:50:00,160.17,160.25,159.94,160.0,168237.0,123.3651,123.4267,123.1879,123.2341,168237.0
2018-05-11 09:30:00,159.83,159.85,159.14,159.55,32714.0,123.1032,123.1186,122.5718,122.8875,32714.0
2018-05-11 09:40:00,159.55,160.0,159.46,159.61,21958.0,122.8875,123.2341,122.8182,122.9338,21958.0
2018-05-11 09:50:00,159.48,159.56,159.08,159.51,28571.0,122.8336,122.8953,122.5255,122.8567,28571.0
2018-05-11 10:00:00,159.5,159.63,159.36,159.56,26170.0,122.849,122.9492,122.7412,122.8953,26170.0
2018-05-11 10:10:00,159.57,159.69,159.34,159.68,26564.0,122.903,122.9954,122.7258,122.9877,26564.0
2018-05-11 10:20:00,159.68,159.8,159.3,159.3,19509.0,122.9877,123.0801,122.695,122.695,19509.0
2018-05-11 10:30:00,159.29,159.32,158.91,159.12,27751.0,122.6873,122.7104,122.3946,122.5564,27751.0
2018-05-11 10:40:00,159.12,159.12,158.5,158.74,26252.0,122.5564,122.5564,122.0788,122.2637,26252.0
2018-05-11 10:50:00,158.69,159.04,158.58,158.99,23093.0,122.2252,122.4947,122.1404,122.4562,23093.0
2018-05-11 11:00:00,158.99,158.99,158.74,158.78,17268.0,122.4562,122.4562,122.2637,122.2945,17268.0
2018-05-11 11:10:00,158.75,159.01,158.75,158.89,18235.0,122.2714,122.4716,122.2714,122.3792,18235.0
2018-05-11 11:20:00,158.92,159.31,158.8,159.1,30995.0,122.4023,122.7027,122.3099,122.541,30995.0
2018-05-11 11:30:00,159.15,159.46,158.78,159.4,34729.0,122.5795,122.8182,122.2945,122.772,34729.0
2018-05-11 11:40:00,159.39,159.52,159.23,159.31,11609.0,122.7643,122.8644,122.6411,122.7027,11609.0
2018-05-11 11:50:00,159.31,159.52,159.28,159.4,10536.0,122.7027,122.8644,122.6796,122.772,10536.0
2018-05-11 12:00:00,159.42,159.56,159.26,159.36,9588.0,122.7874,122.8953,122.6642,122.7412,9588.0
2018-05-11 12:10:00,159.32,159.36,159.09,159.18,13496.0,122.7104,122.7412,122.5333,122.6026,13496.0
2018-05-11 12:20:00,159.18,159.26,159.13,159.22,7597.0,122.6026,122.6642,122.5641,122.6334,7597.0
2018-05-11 12:30:00,159.19,159.26,159.09,159.14,10016.0,122.6103,122.6642,122.5333,122.5718,10016.0
2018-05-11 12:40:00,159.19,159.56,159.13,159.42,10064.0,122.6103,122.8953,122.5641,122.7874,10064.0
2018-05-11 12:50:00,159.44,159.52,159.42,159.49,4735.0,122.8028,122.8644,122.7874,122.8413,4735.0
2018-05-11 13:00:00,159.48,159.79,159.46,159.72,12888.0,122.8336,123.0724,122.8182,123.0185,12888.0
2018-05-11 13:10:00,159.68,159.71,159.51,159.53,12225.0,122.9877,123.0108,122.8567,122.8721,12225.0
2018-05-11 13:20:00,159.57,159.67,159.53,159.6,4900.0,122.903,122.98,122.8721,122.9261,4900.0
2018-05-11 13:30:00,159.6,159.6,159.28,159.28,12160.0,122.9261,122.9261,122.6796,122.6796,12160.0
2018-05-11 13:40:00,159.21,159.45,159.12,159.44,15186.0,122.6257,122.8105,122.5564,122.8028,15186.0
2018-05-11 13:50:00,159.38,159.56,159.36,159.42,6742.0,122.7566,122.8953,122.7412,122.7874,6742.0
2018-05-11 14:00:00,159.47,159.5,159.25,159.25,13785.0,122.8259,122.849,122.6565,122.6565,13785.0
2018-05-11 14:10:00,159.23,159.35,159.09,159.35,10428.0,122.6411,122.7335,122.5333,122.7335,10428.0
2018-05-11 14:20:00,159.38,159.43,159.19,159.19,24867.0,122.7566,122.7951,122.6103,122.6103,24867.0
2018-05-11 14:30:00,159.17,159.32,159.12,159.32,10199.0,122.5949,122.7104,122.5564,122.7104,10199.0
2018-05-11 14:40:00,159.3,159.44,159.26,159.44,8503.0,122.695,122.8028,122.6642,122.8028,8503.0
2018-05-11 14:50:00,159.41,159.45,159.25,159.43,9400.0,122.7797,122.8105,122.6565,122.7951,9400.0
2018-05-11 15:00:00,159.56,159.58,159.43,159.51,8030.0,122.8953,122.9107,122.7951,122.8567,8030.0
2018-05-11 15:10:00,159.55,159.61,159.47,159.53,10825.0,122.8875,122.9338,122.8259,122.8721,10825.0
2018-05-11 15:20:00,159.53,159.53,159.32,159.41,11854.0,122.8721,122.8721,122.7104,122.7797,11854.0
2018-05-11 15:30:00,159.36,159.51,159.34,159.46,16925.0,122.7412,122.8567,122.7258,122.8182,16925.0
2018-05-11 15:40:00,159.46,159.48,159.23,159.38,38571.0,122.8182,122.8336,122.6411,122.7566,38571.0
2018-05-11 15:50:00,159.42,159.43,159.06,159.29,128459.0,122.7874,122.7951,122.5101,122.6873,128459.0
2018-05-14 09:30:00,159.27,160.19,159.27,159.69,40531.0,122.6719,123.3805,122.6719,122.9954,40531.0
2018-05-14 09:40:00,159.67,159.82,159.31,159.5,21434.0,122.98,123.0955,122.7027,122.849,21434.0
2018-05-14 09:50:00,159.49,159.49,159.11,159.16,14655.0,122.8413,122.8413,122.5487,122.5872,14655.0
2018-05-14 10:00:00,159.14,159.5,158.93,159.03,20178.0,122.5718,122.849,122.41,122.487,20178.0
2018-05-14 10:10:00,159.01,159.38,159.01,159.15,16401.0,122.4716,122.7566,122.4716,122.5795,16401.0
2018-05-14 10:20:00,159.21,159.21,158.74,158.74,14836.0,122.6257,122.6257,122.2637,122.2637,14836.0
2018-05-14 10:30:00,158.79,159.29,158.74,159.09,18975.0,122.3022,122.6873,122.2637,122.5333,18975.0
2018-05-14 10:40:00,159.08,159.13,158.83,159.09,16531.0,122.5255,122.5641,122.333,122.5333,16531.0
2018-05-14 10:50:00,159.09,159.09,158.5,158.61,14033.0,122.5333,122.5333,122.0788,122.1635,14033.0
2018-05-14 11:00:00,158.6,158.84,158.5,158.84,20548.0,122.1558,122.3407,122.0788,122.3407,20548.0
2018-05-14 11:10:00,158.76,159.1,158.75,159.05,7421.0,122.2791,122.541,122.2714,122.5024,7421.0
2018-05-14 11:20:00,159.1,159.36,159.08,159.13,15946.0,122.541,122.7412,122.5255,122.5641,15946.0
2018-05-14 11:30:00,159.19,159.31,159.16,159.27,23399.0,122.6103,122.7027,122.5872,122.6719,23399.0
2018-05-14 11:40:00,159.23,159.42,159.02,159.36,19186.0,122.6411,122.7874,122.4793,122.7412,19186.0
2018-05-14 11:50:00,159.36,159.69,159.34,159.59,38447.0,122.7412,122.9954,122.7258,122.9184,38447.0
2018-05-14 12:00:00,159.57,159.66,159.4,159.4,13487.0,122.903,122.9723,122.772,122.772,13487.0
2018-05-14 12:10:00,159.44,159.57,159.33,159.43,14028.0,122.8028,122.903,122.7181,122.7951,14028.0
2018-05-14 12:20:00,159.45,159.5,159.26,159.26,36146.0,122.8105,122.849,122.6642,122.6642,36146.0
2018-05-14 12:30:00,159.3,159.57,159.3,159.41,14662.0,122.695,122.903,122.695,122.7797,14662.0
2018-05-14 12:40:00,159.43,159.59,159.35,159.47,8932.0,122.7951,122.9184,122.7335,122.8259,8932.0
2018-05-14 12:50:00,159.5,159.52,159.25,159.29,9290.0,122.849,122.8644,122.6565,122.6873,9290.0
2018-05-14 13:00:00,159.29,159.54,159.18,159.46,16812.0,122.6873,122.8798,122.6026,122.8182,16812.0
2018-05-14 13:10:00,159.46,159.52,159.08,159.19,25623.0,122.8182,122.8644,122.5255,122.6103,25623.0
2018-05-14 13:20:00,159.19,159.61,159.19,159.55,11350.0,122.6103,122.9338,122.6103,122.8875,11350.0
2018-05-14 13:30:00,159.55,159.82,159.36,159.79,13202.0,122.8875,123.0955,122.7412,123.0724,13202.0
2018-05-14 13:40:00,159.79,159.88,159.64,159.85,14694.0,123.0724,123.1417,122.9569,123.1186,14694.0
2018-05-14 13:50:00,159.85,160.04,159.78,160.04,9910.0,123.1186,123.265,123.0647,123.265,9910.0
2018-05-14 14:00:00,160.05,160.05,159.77,159.8,11324.0,123.2727,123.2727,123.057,123.0801,11324.0
2018-05-14 14:10:00,159.83,160.12,159.75,160.12,17158.0,123.1032,123.3266,123.0416,123.3266,17158.0
2018-05-14 14:20:00,160.11,160.47,160.08,160.47,13873.0,123.3189,123.5961,123.2958,123.5961,13873.0
2018-05-14 14:30:00,160.49,160.77,160.45,160.67,17015.0,123.6115,123.8272,123.5807,123.7502,17015.0
2018-05-14 14:40:00,160.64,160.74,160.56,160.65,16831.0,123.7271,123.8041,123.6655,123.7348,16831.0
2018-05-14 14:50:00,160.68,161.16,160.62,161.07,26662.0,123.7579,124.1276,123.7117,124.0583,26662.0
2018-05-14 15:00:00,161.06,161.1,160.82,161.01,30200.0,124.0506,124.0814,123.8657,124.0121,30200.0
2018-05-14 15:10:00,161.01,161.2,160.88,161.09,35382.0,124.0121,124.1584,123.9119,124.0737,35382.0
2018-05-14 15:20:00,161.09,161.1,160.92,161.01,31045.0,124.0737,124.0814,123.9427,124.0121,31045.0
2018-05-14 15:30:00,161.04,161.05,160.76,160.82,32072.0,124.0352,124.0429,123.8195,123.8657,32072.0
2018-05-14 15:40:00,160.81,160.86,160.66,160.66,41930.0,123.858,123.8965,123.7425,123.7425,41930.0
2018-05-14 15:50:00,160.65,161.12,160.64,161.05,148600.0,123.7348,124.0968,123.7271,124.0429,148600.0
2018-05-15 09:30:00,160.73,160.97,159.27,160.25,79160.0,123.7964,123.9813,122.6719,123.4267,79160.0
2018-05-15 09:40:00,160.37,160.45,159.78,159.99,66764.0,123.5191,123.5807,123.0647,123.2264,66764.0
2018-05-15 09:50:00,159.91,160.54,159.91,159.92,28102.0,123.1648,123.6501,123.1648,123.1725,28102.0
2018-05-15 10:00:00,159.91,160.04,159.55,159.8,38110.0,123.1648,123.265,122.8875,123.0801,38110.0
2018-05-15 10:10:00,159.82,160.08,159.64,160.06,22527.0,123.0955,123.2958,122.9569,123.2804,22527.0
2018-05-15 10:20:00,160.06,160.31,159.88,160.22,31530.0,123.2804,123.4729,123.1417,123.4036,31530.0
2018-05-15 10:30:00,160.22,160.76,160.08,160.6,16470.0,123.4036,123.8195,123.2958,123.6963,16470.0
2018-05-15 10:40:00,160.56,160.78,160.37,160.47,13366.0,123.6655,123.8349,123.5191,123.5961,13366.0
2018-05-15 10:50:00,160.45,161.03,160.38,160.87,39044.0,123.5807,124.0275,123.5268,123.9042,39044.0
2018-05-15 11:00:00,160.98,161.04,160.55,160.9,18503.0,123.989,124.0352,123.6578,123.9273,18503.0
2018-05-15 11:10:00,160.87,161.28,160.85,161.28,12193.0,123.9042,124.22,123.8888,124.22,12193.0
2018-05-15 11:20:00,161.28,161.37,160.71,160.71,24385.0,124.22,124.2893,123.781,123.781,24385.0
2018-05-15 11:30:00,160.78,161.03,160.66,160.75,13304.0,123.8349,124.0275,123.7425,123.8118,13304.0
2018-05-15 11:40:00,160.8,161.04,160.73,161.04,11069.0,123.8503,124.0352,123.7964,124.0352,11069.0
2018-05-15 11:50:00,161.0,161.23,160.86,160.87,7356.0,124.0044,124.1815,123.8965,123.9042,7356.0
2018-05-15 12:00:00,160.86,160.87,160.52,160.59,7136.0,123.8965,123.9042,123.6347,123.6886,7136.0
2018-05-15 12:10:00,160.55,160.62,160.27,160.27,10989.0,123.6578,123.7117,123.4421,123.4421,10989.0
2018-05-15 12:20:00,160.32,160.39,160.18,160.2,10728.0,123.4806,123.5345,123.3728,123.3882,10728.0
2018-05-15 12:30:00,160.2,160.47,160.19,160.43,7091.0,123.3882,123.5961,123.3805,123.5653,7091.0
2018-05-15 12:40:00,160.41,160.59,160.36,160.51,11674.0,123.5499,123.6886,123.5114,123.627,11674.0
2018-05-15 12:50:00,160.51,160.6,160.19,160.19,19900.0,123.627,123.6963,123.3805,123.3805,19900.0
2018-05-15 13:00:00,160.22,160.28,160.03,160.16,14389.0,123.4036,123.4498,123.2573,123.3574,14389.0
2018-05-15 13:10:00,160.13,160.43,160.12,160.37,6167.0,123.3343,123.5653,123.3266,123.5191,6167.0
2018-05-15 13:20:00,160.37,160.37,160.04,160.11,9215.0,123.5191,123.5191,123.265,123.3189,9215.0
2018-05-15 13:30:00,160.14,160.15,159.95,159.96,6249.0,123.342,123.3497,123.1956,123.2033,6249.0
2018-05-15 13:40:00,160.01,160.27,159.99,160.26,6609.0,123.2418,123.4421,123.2264,123.4344,6609.0
2018-05-15 13:50:00,160.28,160.28,160.03,160.16,11161.0,123.4498,123.4498,123.2573,123.3574,11161.0
2018-05-15 14:00:00,160.16,160.28,160.14,160.2,7800.0,123.3574,123.4498,123.342,123.3882,7800.0
2018-05-15 14:10:00,160.26,160.42,160.2,160.3,4866.0,123.4344,123.5576,123.3882,123.4652,4866.0
2018-05-15 14:20:00,160.31,160.7,160.2,160.7,17867.0,123.4729,123.7733,123.3882,123.7733,17867.0
2018-05-15 14:30:00,160.64,160.97,160.64,160.72,11106.0,123.7271,123.9813,123.7271,123.7887,11106.0
2018-05-15 14:40:00,160.69,160.8,160.62,160.69,13281.0,123.7656,123.8503,123.7117,123.7656,13281.0
2018-05-15 14:50:00,160.7,160.79,160.56,160.63,21882.0,123.7733,123.8426,123.6655,123.7194,21882.0
2018-05-15 15:00:00,160.7,160.71,160.19,160.32,20090.0,123.7733,123.781,123.3805,123.4806,20090.0
2018-05-15 15:10:00,160.25,160.31,160.01,160.13,10522.0,123.4267,123.4729,123.2418,123.3343,10522.0
2018-05-15 15:20:00,160.15,160.31,159.96,160.03,21807.0,123.3497,123.4729,123.2033,123.2573,21807.0
2018-05-15 15:30:00,159.98,160.26,159.95,160.14,17450.0,123.2187,123.4344,123.1956,123.342,17450.0
2018-05-15 15:40:00,160.1,160.15,160.02,160.08,16024.0,123.3112,123.3497,123.2495,123.2958,16024.0
2018-05-15 15:50:00,160.09,160.48,159.96,160.48,65128.0,123.3035,123.6038,123.2033,123.6038,65128.0
2018-05-16 09:30:00,160.6,161.01,159.55,160.52,50939.0,123.6963,124.0121,122.8875,123.6347,50939.0
2018-05-16 09:40:00,160.27,160.61,159.77,159.89,11469.0,123.4421,123.704,123.057,123.1494,11469.0
2018-05-16 09:50:00,159.93,160.15,159.67,160.15,5290.0,123.1802,123.3497,122.98,123.3497,5290.0
2018-05-16 10:00:00,160.18,160.18,159.36,159.56,12282.0,123.3728,123.3728,122.7412,122.8953,12282.0
2018-05-16 10:10:00,159.55,160.36,159.42,160.36,6568.0,122.8875,123.5114,122.7874,123.5114,6568.0
2018-05-16 10:20:00,160.28,160.53,160.13,160.23,8165.0,123.4498,123.6424,123.3343,123.4113,8165.0
2018-05-16 10:30:00,160.32,160.41,160.13,160.36,8858.0,123.4806,123.5499,123.3343,123.5114,8858.0
2018-05-16 10:40:00,160.21,160.48,160.18,160.36,20272.0,123.3959,123.6038,123.3728,123.5114,20272.0
2018-05-16 10:50:00,160.3,160.57,160.14,160.52,9014.0,123.4652,123.6732,123.342,123.6347,9014.0
2018-05-16 11:00:00,160.41,160.41,160.05,160.15,7128.0,123.5499,123.5499,123.2727,123.3497,7128.0
2018-05-16 11:10:00,160.12,160.22,159.8,159.81,10810.0,123.3266,123.4036,123.0801,123.0878,10810.0
2018-05-16 11:20:00,159.89,160.27,159.89,160.19,4600.0,123.1494,123.4421,123.1494,123.3805,4600.0
2018-05-16 11:30:00,160.16,160.48,160.16,160.33,5152.0,123.3574,123.6038,123.3574,123.4883,5152.0
2018-05-16 11:40:00,160.28,160.57,160.26,160.57,5428.0,123.4498,123.6732,123.4344,123.6732,5428.0
2018-05-16 11:50:00,160.55,160.71,160.52,160.68,7802.0,123.6578,123.781,123.6347,123.7579,7802.0
2018-05-16 12:00:00,160.68,160.9,160.4,160.71,7629.0,123.7579,123.9273,123.5422,123.781,7629.0
2018-05-16 12:10:00,160.71,160.87,160.66,160.8,5615.0,123.781,123.9042,123.7425,123.8503,5615.0
2018-05-16 12:20:00,160.8,161.0,160.74,160.96,15787.0,123.8503,124.0044,123.8041,123.9735,15787.0
2018-05-16 12:30:00,160.94,161.02,160.77,160.87,14075.0,123.9581,124.0198,123.8272,123.9042,14075.0
2018-05-16 12:40:00,160.87,160.87,160.64,160.64,9518.0,123.9042,123.9042,123.7271,123.7271,9518.0
2018-05-16 12:50:00,160.68,160.84,160.54,160.58,9635.0,123.7579,123.8811,123.6501,123.6809,9635.0
2018-05-16 13:00:00,160.6,160.79,160.5,160.6,5902.0,123.6963,123.8426,123.6193,123.6963,5902.0
2018-05-16 13:10:00,160.62,160.62,160.38,160.39,7352.0,123.7117,123.7117,123.5268,123.5345,7352.0
2018-05-16 13:20:00,160.46,160.57,160.38,160.39,6428.0,123.5884,123.6732,123.5268,123.5345,6428.0
2018-05-16 13:30:00,160.37,160.58,160.37,160.51,6597.0,123.5191,123.6809,123.5191,123.627,6597.0
2018-05-16 13:40:00,160.54,160.66,160.5,160.65,4581.0,123.6501,123.7425,123.6193,123.7348,4581.0
2018-05-16 13:50:00,160.66,160.66,160.46,160.65,10880.0,123.7425,123.7425,123.5884,123.7348,10880.0
2018-05-16 14:00:00,160.66,160.82,160.58,160.68,9373.0,123.7425,123.8657,123.6809,123.7579,9373.0
2018-05-16 14:10:00,160.68,160.82,160.54,160.59,8657.0,123.7579,123.8657,123.6501,123.6886,8657.0
2018-05-16 14:20:00,160.66,160.74,160.51,160.74,9426.0,123.7425,123.8041,123.627,123.8041,9426.0
2018-05-16 14:30:00,160.7,160.81,160.63,160.8,4621.0,123.7733,123.858,123.7194,123.8503,4621.0
2018-05-16 14:40:00,160.75,160.78,160.62,160.71,15916.0,123.8118,123.8349,123.7117,123.781,15916.0
2018-05-16 14:50:00,160.73,160.77,160.66,160.69,7546.0,123.7964,123.8272,123.7425,123.7656,7546.0
2018-05-16 15:00:00,160.64,160.65,160.13,160.33,10440.0,123.7271,123.7348,123.3343,123.4883,10440.0
2018-05-16 15:10:00,160.31,160.31,160.05,160.19,11518.0,123.4729,123.4729,123.2727,123.3805,11518.0
2018-05-16 15:20:00,160.18,160.36,160.05,160.29,18188.0,123.3728,123.5114,123.2727,123.4575,18188.0
2018-05-16 15:30:00,160.3,160.55,160.27,160.53,17305.0,123.4652,123.6578,123.4421,123.6424,17305.0
2018-05-16 15:40:00,160.55,160.57,160.34,160.37,25405.0,123.6578,123.6732,123.496,123.5191,25405.0
2018-05-16 15:50:00,160.39,160.67,160.37,160.67,63212.0,123.5345,123.7502,123.5191,123.7502,63212.0
2018-05-17 09:30:00,160.33,160.49,159.4,159.75,38792.0,123.4883,123.6115,122.772,123.0416,38792.0
2018-05-17 09:40:00,159.74,160.3,159.59,160.22,18476.0,123.0339,123.4652,122.9184,123.4036,18476.0
2018-05-17 09:50:00,160.16,160.3,159.9,160.3,5896.0,123.3574,123.4652,123.1571,123.4652,5896.0
2018-05-17 10:00:00,160.34,160.75,160.33,160.64,32581.0,123.496,123.8118,123.4883,123.7271,32581.0
2018-05-17 10:10:00,160.59,160.62,160.26,160.29,7008.0,123.6886,123.7117,123.4344,123.4575,7008.0
2018-05-17 10:20:00,160.32,160.7,160.32,160.56,18604.0,123.4806,123.7733,123.4806,123.6655,18604.0
2018-05-17 10:30:00,160.56,160.75,160.43,160.68,18040.0,123.6655,123.8118,123.5653,123.7579,18040.0
2018-05-17 10:40:00,160.64,160.91,160.59,160.69,41434.0,123.7271,123.935,123.6886,123.7656,41434.0
2018-05-17 10:50:00,160.71,160.84,160.55,160.57,11588.0,123.781,123.8811,123.6578,123.6732,11588.0
2018-05-17 11:00:00,160.6,160.68,160.43,160.63,11202.0,123.6963,123.7579,123.5653,123.7194,11202.0
2018-05-17 11:10:00,160.56,160.61,160.4,160.61,12066.0,123.6655,123.704,123.5422,123.704,12066.0
2018-05-17 11:20:00,160.61,160.82,160.61,160.67,15232.0,123.704,123.8657,123.704,123.7502,15232.0
2018-05-17 11:30:00,160.65,160.7,160.39,160.63,11079.0,123.7348,123.7733,123.5345,123.7194,11079.0
2018-05-17 11:40:00,160.63,160.86,160.62,160.78,14829.0,123.7194,123.8965,123.7117,123.8349,14829.0
2018-05-17 11:50:00,160.74,160.87,160.57,160.81,15812.0,123.8041,123.9042,123.6732,123.858,15812.0
2018-05-17 12:00:00,160.79,160.82,160.47,160.7,11150.0,123.8426,123.8657,123.5961,123.7733,11150.0
2018-05-17 12:10:00,160.68,160.82,160.64,160.74,6976.0,123.7579,123.8657,123.7271,123.8041,6976.0
2018-05-17 12:20:00,160.78,160.83,160.57,160.65,24778.0,123.8349,123.8734,123.6732,123.7348,24778.0
2018-05-17 12:30:00,160.67,160.76,160.56,160.57,12513.0,123.7502,123.8195,123.6655,123.6732,12513.0
2018-05-17 12:40:00,160.55,160.55,160.21,160.36,12751.0,123.6578,123.6578,123.3959,123.5114,12751.0
2018-05-17 12:50:00,160.38,160.57,160.38,160.53,5864.0,123.5268,123.6732,123.5268,123.6424,5864.0
2018-05-17 13:00:00,160.51,160.66,160.45,160.53,5944.0,123.627,123.7425,123.5807,123.6424,5944.0
2018-05-17 13:10:00,160.58,160.62,160.46,160.59,6140.0,123.6809,123.7117,123.5884,123.6886,6140.0
2018-05-17 13:20:00,160.59,160.76,160.58,160.7,10005.0,123.6886,123.8195,123.6809,123.7733,10005.0
2018-05-17 13:30:00,160.72,160.75,160.6,160.63,4700.0,123.7887,123.8118,123.6963,123.7194,4700.0
2018-05-17 13:40:00,160.7,160.73,160.44,160.46,7677.0,123.7733,123.7964,123.573,123.5884,7677.0
2018-05-17 13:50:00,160.53,160.59,160.14,160.21,9370.0,123.6424,123.6886,123.342,123.3959,9370.0
2018-05-17 14:00:00,160.25,160.29,160.02,160.15,6750.0,123.4267,123.4575,123.2495,123.3497,6750.0
2018-05-17 14:10:00,160.16,160.44,160.13,160.44,6198.0,123.3574,123.573,123.3343,123.573,6198.0
2018-05-17 14:20:00,160.46,160.49,160.37,160.47,7297.0,123.5884,123.6115,123.5191,123.5961,7297.0
2018-05-17 14:30:00,160.49,160.55,160.39,160.47,6915.0,123.6115,123.6578,123.5345,123.5961,6915.0
2018-05-17 14:40:00,160.49,160.52,160.35,160.41,15470.0,123.6115,123.6347,123.5037,123.5499,15470.0
2018-05-17 14:50:00,160.41,160.56,160.27,160.56,9511.0,123.5499,123.6655,123.4421,123.6655,9511.0
2018-05-17 15:00:00,160.56,160.61,160.5,160.54,9827.0,123.6655,123.704,123.6193,123.6501,9827.0
2018-05-17 15:10:00,160.58,160.62,160.36,160.61,22093.0,123.6809,123.7117,123.5114,123.704,22093.0
2018-05-17 15:20:00,160.63,160.75,160.51,160.56,21088.0,123.7194,123.8118,123.627,123.6655,21088.0
2018-05-17 15:30:00,160.57,160.68,160.5,160.63,24277.0,123.6732,123.7579,123.6193,123.7194,24277.0
2018-05-17 15:40:00,160.64,160.77,160.59,160.73,42637.0,123.7271,123.8272,123.6886,123.7964,42637.0
2018-05-17 15:50:00,160.76,160.78,160.57,160.71,131897.0,123.8195,123.8349,123.6732,123.781,131897.0
2018-05-18 09:30:00,160.62,160.88,160.08,160.57,68282.0,123.7117,123.9119,123.2958,123.6732,68282.0
2018-05-18 09:40:00,160.64,160.81,160.09,160.52,16563.0,123.7271,123.858,123.3035,123.6347,16563.0
2018-05-18 09:50:00,160.43,160.5,160.02,160.3,12068.0,123.5653,123.6193,123.2495,123.4652,12068.0
2018-05-18 10:00:00,160.31,160.39,160.06,160.38,13321.0,123.4729,123.5345,123.2804,123.5268,13321.0
2018-05-18 10:10:00,160.4,160.61,160.19,160.28,16902.0,123.5422,123.704,123.3805,123.4498,16902.0
2018-05-18 10:20:00,160.33,160.55,160.17,160.17,10212.0,123.4883,123.6578,123.3651,123.3651,10212.0
2018-05-18 10:30:00,160.11,160.11,159.44,159.58,29717.0,123.3189,123.3189,122.8028,122.9107,29717.0
2018-05-18 10:40:00,159.62,159.84,159.55,159.66,14949.0,122.9415,123.1109,122.8875,122.9723,14949.0
2018-05-18 10:50:00,159.68,160.21,159.68,160.18,5300.0,122.9877,123.3959,122.9877,123.3728,5300.0
2018-05-18 11:00:00,160.19,160.24,159.92,159.92,15241.0,123.3805,123.419,123.1725,123.1725,15241.0
2018-05-18 11:10:00,159.96,160.47,159.94,160.47,20678.0,123.2033,123.5961,123.1879,123.5961,20678.0
2018-05-18 11:20:00,160.57,160.59,160.12,160.42,19560.0,123.6732,123.6886,123.3266,123.5576,19560.0
2018-05-18 11:30:00,160.42,160.54,160.06,160.24,8960.0,123.5576,123.6501,123.2804,123.419,8960.0
2018-05-18 11:40:00,160.2,160.33,160.02,160.05,7403.0,123.3882,123.4883,123.2495,123.2727,7403.0
2018-05-18 11:50:00,159.99,160.23,159.91,160.18,7858.0,123.2264,123.4113,123.1648,123.3728,7858.0
2018-05-18 12:00:00,160.15,160.15,159.72,159.75,6886.0,123.3497,123.3497,123.0185,123.0416,6886.0
2018-05-18 12:10:00,159.71,159.75,159.54,159.67,9108.0,123.0108,123.0416,122.8798,122.98,9108.0
2018-05-18 12:20:00,159.62,159.67,159.33,159.44,5615.0,122.9415,122.98,122.7181,122.8028,5615.0
2018-05-18 12:30:00,159.45,159.46,159.3,159.43,6820.0,122.8105,122.8182,122.695,122.7951,6820.0
2018-05-18 12:40:00,159.46,159.62,159.43,159.62,3836.0,122.8182,122.9415,122.7951,122.9415,3836.0
2018-05-18 12:50:00,159.58,159.76,159.55,159.76,4340.0,122.9107,123.0493,122.8875,123.0493,4340.0
2018-05-18 13:00:00,159.69,159.89,159.65,159.76,5150.0,122.9954,123.1494,122.9646,123.0493,5150.0
2018-05-18 13:10:00,159.71,159.88,159.7,159.88,7696.0,123.0108,123.1417,123.0031,123.1417,7696.0
2018-05-18 13:20:00,159.84,160.01,159.75,159.83,7906.0,123.1109,123.2418,123.0416,123.1032,7906.0
2018-05-18 13:30:00,159.83,159.83,159.56,159.69,5824.0,123.1032,123.1032,122.8953,122.9954,5824.0
2018-05-18 13:40:00,159.65,159.68,159.52,159.6,4640.0,122.9646,122.9877,122.8644,122.9261,4640.0
2018-05-18 13:50:00,159.59,159.62,159.48,159.52,5176.0,122.9184,122.9415,122.8336,122.8644,5176.0
2018-05-18 14:00:00,159.57,159.75,159.55,159.72,7101.0,122.903,123.0416,122.8875,123.0185,7101.0
2018-05-18 14:10:00,159.73,159.87,159.73,159.87,8157.0,123.0262,123.134,123.0262,123.134,8157.0
2018-05-18 14:20:00,159.89,159.96,159.79,159.96,6619.0,123.1494,123.2033,123.0724,123.2033,6619.0
2018-05-18 14:30:00,159.98,160.11,159.94,159.95,13448.0,123.2187,123.3189,123.1879,123.1956,13448.0
2018-05-18 14:40:00,159.95,159.96,159.82,159.95,6186.0,123.1956,123.2033,123.0955,123.1956,6186.0
2018-05-18 14:50:00,159.92,159.95,159.82,159.89,6374.0,123.1725,123.1956,123.0955,123.1494,6374.0
2018-05-18 15:00:00,159.86,159.86,159.56,159.63,17488.0,123.1263,123.1263,122.8953,122.9492,17488.0
2018-05-18 15:10:00,159.63,159.66,159.56,159.59,9740.0,122.9492,122.9723,122.8953,122.9184,9740.0
2018-05-18 15:20:00,159.59,159.66,159.39,159.48,16025.0,122.9184,122.9723,122.7643,122.8336,16025.0
2018-05-18 15:30:00,159.48,159.52,159.4,159.52,15576.0,122.8336,122.8644,122.772,122.8644,15576.0
2018-05-18 15:40:00,159.53,159.66,159.33,159.48,40607.0,122.8721,122.9723,122.7181,122.8336,40607.0
2018-05-18 15:50:00,159.46,159.83,159.42,159.79,180994.0,122.8182,123.1032,122.7874,123.0724,180994.0
2018-05-21 09:30:00,160.15,161.07,160.01,160.52,46181.0,123.3497,124.0583,123.2418,123.6347,46181.0
2018-05-21 09:40:00,160.51,160.91,160.47,160.61,25260.0,123.627,123.935,123.5961,123.704,25260.0
2018-05-21 09:50:00,160.63,160.8,160.29,160.45,34525.0,123.7194,123.8503,123.4575,123.5807,34525.0
2018-05-21 10:00:00,160.43,160.47,160.1,160.37,18249.0,123.5653,123.5961,123.3112,123.5191,18249.0
2018-05-21 10:10:00,160.31,160.53,160.23,160.5,13552.0,123.4729,123.6424,123.4113,123.6193,13552.0
2018-05-21 10:20:00,160.5,160.62,160.15,160.37,38004.0,123.6193,123.7117,123.3497,123.5191,38004.0
2018-05-21 10:30:00,160.47,160.5,160.35,160.43,41593.0,123.5961,123.6193,123.5037,123.5653,41593.0
2018-05-21 10:40:00,160.49,160.82,160.49,160.8,10814.0,123.6115,123.8657,123.6115,123.8503,10814.0
2018-05-21 10:50:00,160.77,161.01,160.77,161.01,9018.0,123.8272,124.0121,123.8272,124.0121,9018.0
2018-05-21 11:00:00,161.01,161.37,160.91,161.36,16963.0,124.0121,124.2893,123.935,124.2816,16963.0
2018-05-21 11:10:00,161.35,161.58,161.33,161.43,20086.0,124.2739,124.4511,124.2585,124.3356,20086.0
2018-05-21 11:20:00,161.45,161.53,160.99,161.02,12549.0,124.351,124.4126,123.9967,124.0198,12549.0
2018-05-21 11:30:00,161.08,161.21,160.95,161.0,15116.0,124.066,124.1661,123.9658,124.0044,15116.0
2018-05-21 11:40:00,161.0,161.08,160.89,160.96,12900.0,124.0044,124.066,123.9196,123.9735,12900.0
2018-05-21 11:50:00,161.0,161.17,160.94,161.01,26384.0,124.0044,124.1353,123.9581,124.0121,26384.0
2018-05-21 12:00:00,160.98,161.05,160.83,160.83,4300.0,123.989,124.0429,123.8734,123.8734,4300.0
2018-05-21 12:10:00,160.9,161.41,160.9,161.36,5884.0,123.9273,124.3201,123.9273,124.2816,5884.0
2018-05-21 12:20:00,161.35,161.35,161.2,161.3,6995.0,124.2739,124.2739,124.1584,124.2354,6995.0
2018-05-21 12:30:00,161.33,161.46,161.27,161.3,4120.0,124.2585,124.3587,124.2123,124.2354,4120.0
2018-05-21 12:40:00,161.29,161.45,161.24,161.27,8169.0,124.2277,124.351,124.1892,124.2123,8169.0
2018-05-21 12:50:00,161.24,161.36,161.08,161.09,12313.0,124.1892,124.2816,124.066,124.0737,12313.0
2018-05-21 13:00:00,161.18,161.42,161.14,161.4,6650.0,124.143,124.3278,124.1122,124.3124,6650.0
2018-05-21 13:10:00,161.4,161.58,161.33,161.45,6211.0,124.3124,124.4511,124.2585,124.351,6211.0
2018-05-21 13:20:00,161.48,161.48,161.25,161.26,3090.0,124.3741,124.3741,124.1969,124.2046,3090.0
2018-05-21 13:30:00,161.28,161.4,161.23,161.23,7406.0,124.22,124.3124,124.1815,124.1815,7406.0
2018-05-21 13:40:00,161.25,161.4,161.21,161.31,8497.0,124.1969,124.3124,124.1661,124.2431,8497.0
2018-05-21 13:50:00,161.35,161.47,161.32,161.45,5307.0,124.2739,124.3664,124.2508,124.351,5307.0
2018-05-21 14:00:00,161.44,161.48,161.37,161.48,10107.0,124.3433,124.3741,124.2893,124.3741,10107.0
2018-05-21 14:10:00,161.49,161.56,161.32,161.47,7900.0,124.3818,124.4357,124.2508,124.3664,7900.0
2018-05-21 14:20:00,161.41,161.62,161.35,161.57,6167.0,124.3201,124.4819,124.2739,124.4434,6167.0
2018-05-21 14:30:00,161.53,161.54,161.25,161.37,7813.0,124.4126,124.4203,124.1969,124.2893,7813.0
2018-05-21 14:40:00,161.42,161.56,161.36,161.48,7971.0,124.3278,124.4357,124.2816,124.3741,7971.0
2018-05-21 14:50:00,161.48,161.83,161.48,161.78,8607.0,124.3741,124.6436,124.3741,124.6051,8607.0
2018-05-21 15:00:00,161.77,161.77,161.59,161.7,9330.0,124.5974,124.5974,124.4588,124.5435,9330.0
2018-05-21 15:10:00,161.67,161.87,161.53,161.71,14221.0,124.5204,124.6744,124.4126,124.5512,14221.0
2018-05-21 15:20:00,161.73,161.75,161.35,161.51,23500.0,124.5666,124.582,124.2739,124.3972,23500.0
2018-05-21 15:30:00,161.52,161.53,161.18,161.27,14079.0,124.4049,124.4126,124.143,124.2123,14079.0
2018-05-21 15:40:00,161.24,161.36,161.14,161.22,20287.0,124.1892,124.2816,124.1122,124.1738,20287.0
2018-05-21 15:50:00,161.23,161.51,161.16,161.38,76717.0,124.1815,124.3972,124.1276,124.297,76717.0
2018-05-22 09:30:00,161.27,161.27,160.36,160.6,33802.0,124.2123,124.2123,123.5114,123.6963,33802.0
2018-05-22 09:40:00,160.6,161.26,160.14,160.25,30487.0,123.6963,124.2046,123.342,123.4267,30487.0
2018-05-22 09:50:00,160.2,160.46,159.83,159.92,20896.0,123.3882,123.5884,123.1032,123.1725,20896.0
2018-05-22 10:00:00,159.92,160.03,159.5,159.59,15459.0,123.1725,123.2573,122.849,122.9184,15459.0
2018-05-22 10:10:00,159.66,159.71,158.9,158.97,20430.0,122.9723,123.0108,122.3869,122.4408,20430.0
2018-05-22 10:20:00,158.97,159.28,158.94,159.0,16501.0,122.4408,122.6796,122.4177,122.4639,16501.0
2018-05-22 10:30:00,159.0,159.29,158.81,159.25,14748.0,122.4639,122.6873,122.3176,122.6565,14748.0
2018-05-22 10:40:00,159.29,159.41,158.92,159.09,22281.0,122.6873,122.7797,122.4023,122.5333,22281.0
2018-05-22 10:50:00,159.12,159.48,159.12,159.32,14163.0,122.5564,122.8336,122.5564,122.7104,14163.0
2018-05-22 11:00:00,159.29,159.73,159.14,159.68,15361.0,122.6873,123.0262,122.5718,122.9877,15361.0
2018-05-22 11:10:00,159.67,159.91,159.66,159.91,15345.0,122.98,123.1648,122.9723,123.1648,15345.0
2018-05-22 11:20:00,159.93,160.14,159.84,160.12,20491.0,123.1802,123.342,123.1109,123.3266,20491.0
2018-05-22 11:30:00,160.09,160.99,160.05,160.88,48562.0,123.3035,123.9967,123.2727,123.9119,48562.0
2018-05-22 11:40:00,160.79,160.81,160.36,160.4,12882.0,123.8426,123.858,123.5114,123.5422,12882.0
2018-05-22 11:50:00,160.39,160.64,160.39,160.61,16026.0,123.5345,123.7271,123.5345,123.704,16026.0
2018-05-22 12:00:00,160.61,161.05,160.58,161.02,25542.0,123.704,124.0429,123.6809,124.0198,25542.0
2018-05-22 12:10:00,161.0,161.0,160.89,160.93,7826.0,124.0044,124.0044,123.9196,123.9504,7826.0
2018-05-22 12:20:00,160.94,161.37,160.89,161.15,15950.0,123.9581,124.2893,123.9196,124.1199,15950.0
2018-05-22 12:30:00,161.18,161.18,160.85,160.92,6237.0,124.143,124.143,123.8888,123.9427,6237.0
2018-05-22 12:40:00,160.87,161.19,160.8,161.18,17203.0,123.9042,124.1507,123.8503,124.143,17203.0
2018-05-22 12:50:00,161.21,161.29,161.07,161.14,10682.0,124.1661,124.2277,124.0583,124.1122,10682.0
2018-05-22 13:00:00,161.1,161.44,161.03,161.4,21559.0,124.0814,124.3433,124.0275,124.3124,21559.0
2018-05-22 13:10:00,161.37,161.46,161.16,161.17,21212.0,124.2893,124.3587,124.1276,124.1353,21212.0
2018-05-22 13:20:00,161.14,161.26,161.04,161.2,22680.0,124.1122,124.2046,124.0352,124.1584,22680.0
2018-05-22 13:30:00,161.21,161.26,161.05,161.13,10304.0,124.1661,124.2046,124.0429,124.1045,10304.0
2018-05-22 13:40:00,161.12,161.13,160.95,160.99,8388.0,124.0968,124.1045,123.9658,123.9967,8388.0
2018-05-22 13:50:00,160.96,161.02,160.8,160.85,11862.0,123.9735,124.0198,123.8503,123.8888,11862.0
2018-05-22 14:00:00,160.85,161.08,160.85,161.04,12700.0,123.8888,124.066,123.8888,124.0352,12700.0
2018-05-22 14:10:00,161.02,161.17,160.99,161.11,34671.0,124.0198,124.1353,123.9967,124.0891,34671.0
2018-05-22 14:20:00,161.15,161.22,161.01,161.07,12194.0,124.1199,124.1738,124.0121,124.0583,12194.0
2018-05-22 14:30:00,161.04,161.2,161.01,161.15,11643.0,124.0352,124.1584,124.0121,124.1199,11643.0
2018-05-22 14:40:00,161.15,161.24,161.09,161.15,19364.0,124.1199,124.1892,124.0737,124.1199,19364.0
2018-05-22 14:50:00,161.14,161.14,160.84,160.88,20752.0,124.1122,124.1122,123.8811,123.9119,20752.0
2018-05-22 15:00:00,160.87,161.15,160.85,161.06,40027.0,123.9042,124.1199,123.8888,124.0506,40027.0
2018-05-22 15:10:00,161.06,161.2,161.0,161.15,30104.0,124.0506,124.1584,124.0044,124.1199,30104.0
2018-05-22 15:20:00,161.13,161.21,161.07,161.13,33267.0,124.1045,124.1661,124.0583,124.1045,33267.0
2018-05-22 15:30:00,161.11,161.12,160.75,160.86,63861.0,124.0891,124.0968,123.8118,123.8965,63861.0
2018-05-22 15:40:00,160.86,161.05,160.62,160.83,42870.0,123.8965,124.0429,123.7117,123.8734,42870.0
2018-05-22 15:50:00,160.81,161.0,160.6,160.86,111031.0,123.858,124.0044,123.6963,123.8965,111031.0
2018-05-23 09:30:00,159.83,160.0,159.3,159.43,37651.0,123.1032,123.2341,122.695,122.7951,37651.0
2018-05-23 09:40:00,159.42,159.5,158.75,158.84,14804.0,122.7874,122.849,122.2714,122.3407,14804.0
2018-05-23 09:50:00,158.8,158.93,158.5,158.58,20131.0,122.3099,122.41,122.0788,122.1404,20131.0
2018-05-23 10:00:00,158.63,159.18,158.59,159.18,14116.0,122.179,122.6026,122.1481,122.6026,14116.0
2018-05-23 10:10:00,159.12,159.38,159.05,159.37,21712.0,122.5564,122.7566,122.5024,122.7489,21712.0
2018-05-23 10:20:00,159.34,159.39,159.1,159.14,11884.0,122.7258,122.7643,122.541,122.5718,11884.0
2018-05-23 10:30:00,159.05,159.05,158.58,158.66,18947.0,122.5024,122.5024,122.1404,122.2021,18947.0
2018-05-23 10:40:00,158.67,158.67,158.14,158.46,30070.0,122.2098,122.2098,121.8015,122.048,30070.0
2018-05-23 10:50:00,158.45,158.65,158.23,158.6,23400.0,122.0403,122.1944,121.8709,122.1558,23400.0
2018-05-23 11:00:00,158.52,158.76,158.47,158.63,20900.0,122.0942,122.2791,122.0557,122.179,20900.0
2018-05-23 11:10:00,158.63,158.75,158.49,158.75,14662.0,122.179,122.2714,122.0711,122.2714,14662.0
2018-05-23 11:20:00,158.72,158.99,158.7,158.83,31363.0,122.2483,122.4562,122.2329,122.333,31363.0
2018-05-23 11:30:00,158.85,159.11,158.85,158.87,8696.0,122.3484,122.5487,122.3484,122.3638,8696.0
2018-05-23 11:40:00,158.85,159.04,158.85,159.02,4690.0,122.3484,122.4947,122.3484,122.4793,4690.0
2018-05-23 11:50:00,159.05,159.29,159.05,159.07,15237.0,122.5024,122.6873,122.5024,122.5178,15237.0
2018-05-23 12:00:00,159.03,159.16,158.93,159.15,7741.0,122.487,122.5872,122.41,122.5795,7741.0
2018-05-23 12:10:00,159.14,159.18,158.9,158.99,10136.0,122.5718,122.6026,122.3869,122.4562,10136.0
2018-05-23 12:20:00,158.89,158.97,158.72,158.72,17947.0,122.3792,122.4408,122.2483,122.2483,17947.0
2018-05-23 12:30:00,158.79,158.93,158.76,158.92,4300.0,122.3022,122.41,122.2791,122.4023,4300.0
2018-05-23 12:40:00,158.98,159.32,158.98,159.25,11819.0,122.4485,122.7104,122.4485,122.6565,11819.0
2018-05-23 12:50:00,159.25,159.49,159.11,159.47,8035.0,122.6565,122.8413,122.5487,122.8259,8035.0
2018-05-23 13:00:00,159.46,159.46,159.15,159.15,6242.0,122.8182,122.8182,122.5795,122.5795,6242.0
2018-05-23 13:10:00,159.18,159.33,159.14,159.28,5999.0,122.6026,122.7181,122.5718,122.6796,5999.0
2018-05-23 13:20:00,159.31,159.39,159.31,159.37,5766.0,122.7027,122.7643,122.7027,122.7489,5766.0
2018-05-23 13:30:00,159.34,159.39,159.27,159.27,5900.0,122.7258,122.7643,122.6719,122.6719,5900.0
2018-05-23 13:40:00,159.29,159.51,159.27,159.49,14774.0,122.6873,122.8567,122.6719,122.8413,14774.0
2018-05-23 13:50:00,159.45,159.53,159.33,159.4,10133.0,122.8105,122.8721,122.7181,122.772,10133.0
2018-05-23 14:00:00,159.47,159.83,159.4,159.83,11847.0,122.8259,123.1032,122.772,123.1032,11847.0
2018-05-23 14:10:00,159.86,159.9,159.63,159.7,12351.0,123.1263,123.1571,122.9492,123.0031,12351.0
2018-05-23 14:20:00,159.66,159.86,159.62,159.69,9563.0,122.9723,123.1263,122.9415,122.9954,9563.0
2018-05-23 14:30:00,159.68,159.77,159.62,159.69,7865.0,122.9877,123.057,122.9415,122.9954,7865.0
2018-05-23 14:40:00,159.69,159.74,159.63,159.66,7447.0,122.9954,123.0339,122.9492,122.9723,7447.0
2018-05-23 14:50:00,159.68,159.83,159.56,159.76,4587.0,122.9877,123.1032,122.8953,123.0493,4587.0
2018-05-23 15:00:00,159.76,159.91,159.76,159.78,4762.0,123.0493,123.1648,123.0493,123.0647,4762.0
2018-05-23 15:10:00,159.83,159.88,159.72,159.84,8335.0,123.1032,123.1417,123.0185,123.1109,8335.0
2018-05-23 15:20:00,159.9,159.94,159.75,159.91,7282.0,123.1571,123.1879,123.0416,123.1648,7282.0
2018-05-23 15:30:00,159.9,159.92,159.77,159.78,9024.0,123.1571,123.1725,123.057,123.0647,9024.0
2018-05-23 15:40:00,159.71,159.83,159.52,159.8,22053.0,123.0108,123.1032,122.8644,123.0801,22053.0
2018-05-23 15:50:00,159.9,160.19,159.79,160.12,73944.0,123.1571,123.3805,123.0724,123.3266,73944.0
2018-05-24 09:30:00,158.64,159.33,158.58,159.0,52148.0,122.1867,122.7181,122.1404,122.4639,52148.0
2018-05-24 09:40:00,159.01,159.17,158.44,158.54,33117.0,122.4716,122.5949,122.0326,122.1096,33117.0
2018-05-24 09:50:00,158.69,158.92,158.34,158.56,23853.0,122.2252,122.4023,121.9556,122.125,23853.0
2018-05-24 10:00:00,158.49,158.83,158.26,158.32,45935.0,122.0711,122.333,121.894,121.9402,45935.0
2018-05-24 10:10:00,158.4,158.58,158.06,158.06,28695.0,122.0018,122.1404,121.7399,121.7399,28695.0
2018-05-24 10:20:00,158.11,158.41,158.08,158.4,17654.0,121.7784,122.0095,121.7553,122.0018,17654.0
2018-05-24 10:30:00,158.34,158.41,157.65,157.95,28747.0,121.9556,122.0095,121.4241,121.6552,28747.0
2018-05-24 10:40:00,157.95,158.0,157.59,157.63,25835.0,121.6552,121.6937,121.3779,121.4087,25835.0
2018-05-24 10:50:00,157.62,157.72,157.29,157.37,30167.0,121.401,121.4781,121.1469,121.2085,30167.0
2018-05-24 11:00:00,157.36,157.66,157.21,157.57,21329.0,121.2008,121.4318,121.0852,121.3625,21329.0
2018-05-24 11:10:00,157.62,157.92,157.52,157.76,13883.0,121.401,121.6321,121.324,121.5089,13883.0
2018-05-24 11:20:00,157.76,157.82,157.65,157.66,10968.0,121.5089,121.5551,121.4241,121.4318,10968.0
2018-05-24 11:30:00,157.71,157.98,157.7,157.7,17351.0,121.4704,121.6783,121.4627,121.4627,17351.0
2018-05-24 11:40:00,157.68,158.22,157.68,158.22,17191.0,121.4472,121.8632,121.4472,121.8632,17191.0
2018-05-24 11:50:00,158.22,158.61,157.98,158.61,11470.0,121.8632,122.1635,121.6783,122.1635,11470.0
2018-05-24 12:00:00,158.53,158.63,158.31,158.35,8557.0,122.1019,122.179,121.9325,121.9633,8557.0
2018-05-24 12:10:00,158.39,158.61,158.34,158.55,5306.0,121.9941,122.1635,121.9556,122.1173,5306.0
2018-05-24 12:20:00,158.59,158.97,158.53,158.9,11435.0,122.1481,122.4408,122.1019,122.3869,11435.0
2018-05-24 12:30:00,158.93,158.93,158.51,158.59,7267.0,122.41,122.41,122.0865,122.1481,7267.0
2018-05-24 12:40:00,158.52,158.62,158.43,158.57,11580.0,122.0942,122.1713,122.0249,122.1327,11580.0
2018-05-24 12:50:00,158.52,158.52,158.32,158.5,5567.0,122.0942,122.0942,121.9402,122.0788,5567.0
2018-05-24 13:00:00,158.55,158.82,158.54,158.82,5136.0,122.1173,122.3253,122.1096,122.3253,5136.0
2018-05-24 13:10:00,158.87,158.96,158.56,158.75,7261.0,122.3638,122.4331,122.125,122.2714,7261.0
2018-05-24 13:20:00,158.75,158.95,158.67,158.67,4217.0,122.2714,122.4254,122.2098,122.2098,4217.0
2018-05-24 13:30:00,158.56,158.68,158.55,158.67,6583.0,122.125,122.2175,122.1173,122.2098,6583.0
2018-05-24 13:40:00,158.67,158.88,158.66,158.81,3490.0,122.2098,122.3715,122.2021,122.3176,3490.0
2018-05-24 13:50:00,158.84,158.91,158.81,158.88,7440.0,122.3407,122.3946,122.3176,122.3715,7440.0
2018-05-24 14:00:00,158.89,159.03,158.76,158.95,18542.0,122.3792,122.487,122.2791,122.4254,18542.0
2018-05-24 14:10:00,158.97,159.06,158.92,158.96,11717.0,122.4408,122.5101,122.4023,122.4331,11717.0
2018-05-24 14:20:00,158.97,159.33,158.97,159.28,11932.0,122.4408,122.7181,122.4408,122.6796,11932.0
2018-05-24 14:30:00,159.27,159.39,159.22,159.39,18088.0,122.6719,122.7643,122.6334,122.7643,18088.0
2018-05-24 14:40:00,159.4,159.45,159.28,159.32,13721.0,122.772,122.8105,122.6796,122.7104,13721.0
2018-05-24 14:50:00,159.25,159.58,159.2,159.57,14474.0,122.6565,122.9107,122.618,122.903,14474.0
2018-05-24 15:00:00,159.52,159.73,159.29,159.73,21702.0,122.8644,123.0262,122.6873,123.0262,21702.0
2018-05-24 15:10:00,159.69,159.72,159.53,159.66,16379.0,122.9954,123.0185,122.8721,122.9723,16379.0
2018-05-24 15:20:00,159.66,159.84,159.64,159.72,15239.0,122.9723,123.1109,122.9569,123.0185,15239.0
2018-05-24 15:30:00,159.73,159.92,159.71,159.9,30404.0,123.0262,123.1725,123.0108,123.1571,30404.0
2018-05-24 15:40:00,159.87,159.92,159.65,159.84,64277.0,123.134,123.1725,122.9646,123.1109,64277.0
2018-05-24 15:50:00,159.81,160.12,159.73,160.02,133138.0,123.0878,123.3266,123.0262,123.2495,133138.0
2018-05-25 09:30:00,159.48,159.69,158.5,158.99,34807.0,122.8336,122.9954,122.0788,122.4562,34807.0
2018-05-25 09:40:00,159.14,159.15,158.62,158.93,16267.0,122.5718,122.5795,122.1713,122.41,16267.0
2018-05-25 09:50:00,158.89,158.92,158.59,158.85,21990.0,122.3792,122.4023,122.1481,122.3484,21990.0
2018-05-25 10:00:00,158.85,159.27,158.76,159.22,23518.0,122.3484,122.6719,122.2791,122.6334,23518.0
2018-05-25 10:10:00,159.19,159.52,159.15,159.23,25282.0,122.6103,122.8644,122.5795,122.6411,25282.0
2018-05-25 10:20:00,159.15,159.44,159.03,159.24,19741.0,122.5795,122.8028,122.487,122.6488,19741.0
2018-05-25 10:30:00,159.27,159.55,159.27,159.39,12669.0,122.6719,122.8875,122.6719,122.7643,12669.0
2018-05-25 10:40:00,159.43,159.5,158.94,158.95,13986.0,122.7951,122.849,122.4177,122.4254,13986.0
2018-05-25 10:50:00,159.04,159.38,159.04,159.36,22166.0,122.4947,122.7566,122.4947,122.7412,22166.0
2018-05-25 11:00:00,159.4,159.48,159.24,159.29,26534.0,122.772,122.8336,122.6488,122.6873,26534.0
2018-05-25 11:10:00,159.32,159.42,159.22,159.29,24203.0,122.7104,122.7874,122.6334,122.6873,24203.0
2018-05-25 11:20:00,159.27,159.68,159.19,159.64,9415.0,122.6719,122.9877,122.6103,122.9569,9415.0
2018-05-25 11:30:00,159.66,159.93,159.59,159.93,9781.0,122.9723,123.1802,122.9184,123.1802,9781.0
2018-05-25 11:40:00,159.99,159.99,159.64,159.82,8928.0,123.2264,123.2264,122.9569,123.0955,8928.0
2018-05-25 11:50:00,159.74,159.85,159.67,159.83,10433.0,123.0339,123.1186,122.98,123.1032,10433.0
2018-05-25 12:00:00,159.8,159.91,159.66,159.67,12267.0,123.0801,123.1648,122.9723,122.98,12267.0
2018-05-25 12:10:00,159.7,159.7,159.53,159.6,7064.0,123.0031,123.0031,122.8721,122.9261,7064.0
2018-05-25 12:20:00,159.55,159.61,159.42,159.58,6100.0,122.8875,122.9338,122.7874,122.9107,6100.0
2018-05-25 12:30:00,159.54,159.55,159.3,159.32,10221.0,122.8798,122.8875,122.695,122.7104,10221.0
2018-05-25 12:40:00,159.32,159.37,159.13,159.13,9062.0,122.7104,122.7489,122.5641,122.5641,9062.0
2018-05-25 12:50:00,159.16,159.5,159.16,159.37,12689.0,122.5872,122.849,122.5872,122.7489,12689.0
2018-05-25 13:00:00,159.4,159.49,159.3,159.44,10300.0,122.772,122.8413,122.695,122.8028,10300.0
2018-05-25 13:10:00,159.5,159.57,159.39,159.39,7898.0,122.849,122.903,122.7643,122.7643,7898.0
2018-05-25 13:20:00,159.4,159.55,159.37,159.49,11345.0,122.772,122.8875,122.7489,122.8413,11345.0
2018-05-25 13:30:00,159.48,159.48,159.25,159.25,13800.0,122.8336,122.8336,122.6565,122.6565,13800.0
2018-05-25 13:40:00,159.25,159.43,159.23,159.41,9099.0,122.6565,122.7951,122.6411,122.7797,9099.0
2018-05-25 13:50:00,159.42,159.73,159.4,159.45,16223.0,122.7874,123.0262,122.772,122.8105,16223.0
2018-05-25 14:00:00,159.36,159.73,159.36,159.66,8421.0,122.7412,123.0262,122.7412,122.9723,8421.0
2018-05-25 14:10:00,159.72,159.72,159.54,159.58,14873.0,123.0185,123.0185,122.8798,122.9107,14873.0
2018-05-25 14:20:00,159.59,159.73,159.59,159.64,13777.0,122.9184,123.0262,122.9184,122.9569,13777.0
2018-05-25 14:30:00,159.58,159.72,159.55,159.62,12290.0,122.9107,123.0185,122.8875,122.9415,12290.0
2018-05-25 14:40:00,159.62,159.62,159.45,159.45,19552.0,122.9415,122.9415,122.8105,122.8105,19552.0
2018-05-25 14:50:00,159.49,159.64,159.49,159.59,12393.0,122.8413,122.9569,122.8413,122.9184,12393.0
2018-05-25 15:00:00,159.59,159.66,159.5,159.59,14128.0,122.9184,122.9723,122.849,122.9184,14128.0
2018-05-25 15:10:00,159.58,159.81,159.57,159.73,20346.0,122.9107,123.0878,122.903,123.0262,20346.0
2018-05-25 15:20:00,159.72,159.89,159.7,159.89,21617.0,123.0185,123.1494,123.0031,123.1494,21617.0
2018-05-25 15:30:00,159.89,159.9,159.8,159.88,25160.0,123.1494,123.1571,123.0801,123.1417,25160.0
2018-05-25 15:40:00,159.88,159.93,159.79,159.92,35448.0,123.1417,123.1802,123.0724,123.1725,35448.0
2018-05-25 15:50:00,159.93,159.95,159.58,159.6,132878.0,123.1802,123.1956,122.9107,122.9261,132878.0
2018-05-29 09:30:00,158.16,158.71,157.95,158.25,67624.0,121.817,122.2406,121.6552,121.8863,67624.0
2018-05-29 09:40:00,158.17,158.76,158.13,158.58,26717.0,121.8247,122.2791,121.7938,122.1404,26717.0
2018-05-29 09:50:00,158.55,159.27,158.55,159.23,14935.0,122.1173,122.6719,122.1173,122.6411,14935.0
2018-05-29 10:00:00,159.18,159.35,158.88,158.88,18782.0,122.6026,122.7335,122.3715,122.3715,18782.0
2018-05-29 10:10:00,158.86,159.17,158.77,159.17,24603.0,122.3561,122.5949,122.2868,122.5949,24603.0
2018-05-29 10:20:00,159.16,159.16,158.7,158.88,16217.0,122.5872,122.5872,122.2329,122.3715,16217.0
2018-05-29 10:30:00,158.86,159.1,158.74,159.1,17245.0,122.3561,122.541,122.2637,122.541,17245.0
2018-05-29 10:40:00,159.11,159.54,159.08,159.21,25107.0,122.5487,122.8798,122.5255,122.6257,25107.0
2018-05-29 10:50:00,159.29,159.36,158.99,159.08,14550.0,122.6873,122.7412,122.4562,122.5255,14550.0
2018-05-29 11:00:00,159.07,159.11,158.49,158.61,23582.0,122.5178,122.5487,122.0711,122.1635,23582.0
2018-05-29 11:10:00,158.66,158.96,158.59,158.62,15990.0,122.2021,122.4331,122.1481,122.1713,15990.0
2018-05-29 11:20:00,158.67,158.91,158.62,158.76,19306.0,122.2098,122.3946,122.1713,122.2791,19306.0
2018-05-29 11:30:00,158.75,158.76,158.24,158.34,18409.0,122.2714,122.2791,121.8786,121.9556,18409.0
2018-05-29 11:40:00,158.25,158.3,157.86,158.08,34238.0,121.8863,121.9248,121.5859,121.7553,34238.0
2018-05-29 11:50:00,158.09,158.09,157.74,157.74,21235.0,121.763,121.763,121.4935,121.4935,21235.0
2018-05-29 12:00:00,157.77,157.85,157.57,157.61,34949.0,121.5166,121.5782,121.3625,121.3933,34949.0
2018-05-29 12:10:00,157.62,157.84,157.46,157.8,43896.0,121.401,121.5705,121.2778,121.5397,43896.0
2018-05-29 12:20:00,157.8,158.25,157.8,158.17,33635.0,121.5397,121.8863,121.5397,121.8247,33635.0
2018-05-29 12:30:00,158.18,158.32,158.13,158.13,21497.0,121.8324,121.9402,121.7938,121.7938,21497.0
2018-05-29 12:40:00,158.18,158.4,158.18,158.4,14337.0,121.8324,122.0018,121.8324,122.0018,14337.0
2018-05-29 12:50:00,158.41,158.54,158.33,158.47,18094.0,122.0095,122.1096,121.9479,122.0557,18094.0
2018-05-29 13:00:00,158.39,158.39,157.74,157.83,20343.0,121.9941,121.9941,121.4935,121.5628,20343.0
2018-05-29 13:10:00,157.87,157.97,157.76,157.97,11965.0,121.5936,121.6706,121.5089,121.6706,11965.0
2018-05-29 13:20:00,157.9,158.06,157.87,157.98,14597.0,121.6167,121.7399,121.5936,121.6783,14597.0
2018-05-29 13:30:00,157.94,157.94,157.52,157.65,20094.0,121.6475,121.6475,121.324,121.4241,20094.0
2018-05-29 13:40:00,157.7,158.15,157.69,158.08,14544.0,121.4627,121.8093,121.455,121.7553,14544.0
2018-05-29 13:50:00,158.06,158.17,157.8,157.81,18973.0,121.7399,121.8247,121.5397,121.5474,18973.0
2018-05-29 14:00:00,157.8,157.84,157.55,157.6,17763.0,121.5397,121.5705,121.3471,121.3856,17763.0
2018-05-29 14:10:00,157.64,157.82,157.54,157.78,25069.0,121.4164,121.5551,121.3394,121.5243,25069.0
2018-05-29 14:20:00,157.68,157.91,157.39,157.91,20545.0,121.4472,121.6244,121.2239,121.6244,20545.0
2018-05-29 14:30:00,158.01,158.11,157.75,157.76,20318.0,121.7014,121.7784,121.5012,121.5089,20318.0
2018-05-29 14:40:00,157.8,157.81,157.35,157.59,24625.0,121.5397,121.5474,121.1931,121.3779,24625.0
2018-05-29 14:50:00,157.59,157.65,157.43,157.63,37856.0,121.3779,121.4241,121.2547,121.4087,37856.0
2018-05-29 15:00:00,157.59,157.91,157.57,157.68,31305.0,121.3779,121.6244,121.3625,121.4472,31305.0
2018-05-29 15:10:00,157.71,158.0,157.59,157.64,37229.0,121.4704,121.6937,121.3779,121.4164,37229.0
2018-05-29 15:20:00,157.66,157.94,157.64,157.77,42382.0,121.4318,121.6475,121.4164,121.5166,42382.0
2018-05-29 15:30:00,157.78,158.33,157.6,158.25,49879.0,121.5243,121.9479,121.3856,121.8863,49879.0
2018-05-29 15:40:00,158.25,158.76,158.24,158.7,65750.0,121.8863,122.2791,121.8786,122.2329,65750.0
2018-05-29 15:50:00,158.71,158.94,158.57,158.63,227048.0,122.2406,122.4177,122.1327,122.179,227048.0
2018-05-30 09:30:00,159.6,160.53,158.7,160.02,83757.0,122.9261,123.6424,122.2329,123.2495,83757.0
2018-05-30 09:40:00,159.97,160.23,159.69,160.18,55624.0,123.211,123.4113,122.9954,123.3728,55624.0
2018-05-30 09:50:00,160.11,160.49,159.94,160.46,36019.0,123.3189,123.6115,123.1879,123.5884,36019.0
2018-05-30 10:00:00,160.46,160.59,159.83,160.17,28737.0,123.5884,123.6886,123.1032,123.3651,28737.0
2018-05-30 10:10:00,160.17,160.34,159.98,160.18,34588.0,123.3651,123.496,123.2187,123.3728,34588.0
2018-05-30 10:20:00,160.19,161.0,160.15,160.99,54556.0,123.3805,124.0044,123.3497,123.9967,54556.0
2018-05-30 10:30:00,161.0,161.35,160.87,161.28,77604.0,124.0044,124.2739,123.9042,124.22,77604.0
2018-05-30 10:40:00,161.34,162.38,161.29,162.38,54631.0,124.2662,125.0673,124.2277,125.0673,54631.0
2018-05-30 10:50:00,162.39,162.83,162.31,162.76,50881.0,125.075,125.4138,125.0133,125.3599,50881.0
2018-05-30 11:00:00,162.76,162.98,162.62,162.84,60363.0,125.3599,125.5294,125.2521,125.4216,60363.0
2018-05-30 11:10:00,162.89,162.91,162.39,162.89,28540.0,125.4601,125.4755,125.075,125.4601,28540.0
2018-05-30 11:20:00,162.82,163.52,162.72,163.52,40705.0,125.4061,125.9453,125.3291,125.9453,40705.0
2018-05-30 11:30:00,163.54,164.04,163.36,163.92,41280.0,125.9607,126.3458,125.8221,126.2534,41280.0
2018-05-30 11:40:00,163.94,164.27,163.64,163.67,44110.0,126.2688,126.523,126.0377,126.0608,44110.0
2018-05-30 11:50:00,163.68,163.94,163.42,163.94,31763.0,126.0685,126.2688,125.8683,126.2688,31763.0
2018-05-30 12:00:00,163.96,164.35,163.96,164.2,14363.0,126.2842,126.5846,126.2842,126.469,14363.0
2018-05-30 12:10:00,164.22,164.36,164.04,164.27,22538.0,126.4844,126.5923,126.3458,126.523,22538.0
2018-05-30 12:20:00,164.22,164.61,164.16,164.6,19261.0,126.4844,126.7848,126.4382,126.7771,19261.0
2018-05-30 12:30:00,164.57,164.61,164.33,164.57,11785.0,126.754,126.7848,126.5692,126.754,11785.0
2018-05-30 12:40:00,164.58,164.8,164.56,164.67,16934.0,126.7617,126.9312,126.7463,126.831,16934.0
2018-05-30 12:50:00,164.67,165.07,164.67,164.9,22960.0,126.831,127.1391,126.831,127.0082,22960.0
2018-05-30 13:00:00,165.0,165.0,164.78,164.96,15431.0,127.0852,127.0852,126.9158,127.0544,15431.0
2018-05-30 13:10:00,164.98,165.53,164.98,165.39,25123.0,127.0698,127.4934,127.0698,127.3856,25123.0
2018-05-30 13:20:00,165.37,165.47,165.16,165.42,22507.0,127.3702,127.4472,127.2084,127.4087,22507.0
2018-05-30 13:30:00,165.46,165.67,165.4,165.64,28067.0,127.4395,127.6013,127.3933,127.5781,28067.0
2018-05-30 13:40:00,165.68,166.07,165.63,166.02,38954.0,127.609,127.9093,127.5704,127.8708,38954.0
2018-05-30 13:50:00,166.02,166.07,165.68,165.81,22004.0,127.8708,127.9093,127.609,127.7091,22004.0
2018-05-30 14:00:00,165.84,166.14,165.84,166.02,35885.0,127.7322,127.9633,127.7322,127.8708,35885.0
2018-05-30 14:10:00,166.05,166.12,165.74,165.84,30958.0,127.8939,127.9479,127.6552,127.7322,30958.0
2018-05-30 14:20:00,165.84,165.91,165.48,165.54,25428.0,127.7322,127.7861,127.4549,127.5011,25428.0
2018-05-30 14:30:00,165.55,165.87,165.5,165.86,40392.0,127.5088,127.7553,127.4703,127.7476,40392.0
2018-05-30 14:40:00,165.86,165.96,165.66,165.72,30409.0,127.7476,127.8246,127.5936,127.6398,30409.0
2018-05-30 14:50:00,165.72,166.01,165.72,165.92,31787.0,127.6398,127.8631,127.6398,127.7938,31787.0
2018-05-30 15:00:00,165.94,165.98,165.55,165.57,37083.0,127.8092,127.84,127.5088,127.5242,37083.0
2018-05-30 15:10:00,165.6,165.68,165.49,165.52,43585.0,127.5473,127.609,127.4626,127.4857,43585.0
2018-05-30 15:20:00,165.51,165.54,165.04,165.12,59036.0,127.478,127.5011,127.116,127.1776,59036.0
2018-05-30 15:30:00,165.12,165.12,164.86,165.02,57640.0,127.1776,127.1776,126.9774,127.1006,57640.0
2018-05-30 15:40:00,165.03,165.37,164.9,165.28,89328.0,127.1083,127.3702,127.0082,127.3009,89328.0
2018-05-30 15:50:00,165.24,165.67,165.24,165.5,184438.0,127.2701,127.6013,127.2701,127.4703,184438.0
2018-05-31 09:30:00,165.04,165.73,164.79,165.5,41371.0,127.116,127.6475,126.9235,127.4703,41371.0
2018-05-31 09:40:00,165.42,165.78,164.98,165.09,176392.0,127.4087,127.686,127.0698,127.1545,176392.0
2018-05-31 09:50:00,165.12,165.15,164.47,164.75,48337.0,127.1776,127.2007,126.677,126.8927,48337.0
2018-05-31 10:00:00,164.76,164.8,163.9,163.99,53533.0,126.9004,126.9312,126.238,126.3073,53533.0
2018-05-31 10:10:00,163.98,164.59,163.72,164.13,47869.0,126.2996,126.7694,126.0993,126.4151,47869.0
2018-05-31 10:20:00,164.15,164.68,164.12,164.65,36504.0,126.4305,126.8387,126.4074,126.8156,36504.0
2018-05-31 10:30:00,164.65,164.91,164.57,164.64,44550.0,126.8156,127.0159,126.754,126.8079,44550.0
2018-05-31 10:40:00,164.64,164.64,164.36,164.47,71956.0,126.8079,126.8079,126.5923,126.677,71956.0
2018-05-31 10:50:00,164.47,164.57,164.24,164.48,49313.0,126.677,126.754,126.4998,126.6847,49313.0
2018-05-31 11:00:00,164.48,164.55,164.32,164.5,41391.0,126.6847,126.7386,126.5615,126.7001,41391.0
2018-05-31 11:10:00,164.49,164.73,164.38,164.63,37533.0,126.6924,126.8773,126.6077,126.8002,37533.0
2018-05-31 11:20:00,164.6,164.76,164.42,164.76,31447.0,126.7771,126.9004,126.6385,126.9004,31447.0
2018-05-31 11:30:00,164.76,164.96,164.54,164.87,68274.0,126.9004,127.0544,126.7309,126.9851,68274.0
2018-05-31 11:40:00,164.81,165.0,164.68,164.78,45651.0,126.9389,127.0852,126.8387,126.9158,45651.0
2018-05-31 11:50:00,164.76,165.19,164.76,164.92,23040.0,126.9004,127.2316,126.9004,127.0236,23040.0
2018-05-31 12:00:00,164.92,165.13,164.64,164.64,18319.0,127.0236,127.1853,126.8079,126.8079,18319.0
2018-05-31 12:10:00,164.72,165.02,164.68,164.9,32007.0,126.8696,127.1006,126.8387,127.0082,32007.0
2018-05-31 12:20:00,164.95,164.98,164.61,164.72,26824.0,127.0467,127.0698,126.7848,126.8696,26824.0
2018-05-31 12:30:00,164.69,164.84,164.6,164.74,20033.0,126.8464,126.962,126.7771,126.885,20033.0
2018-05-31 12:40:00,164.73,164.93,164.69,164.79,34375.0,126.8773,127.0313,126.8464,126.9235,34375.0
2018-05-31 12:50:00,164.77,164.77,164.4,164.53,25229.0,126.9081,126.9081,126.6231,126.7232,25229.0
2018-05-31 13:00:00,164.53,164.81,164.53,164.64,15981.0,126.7232,126.9389,126.7232,126.8079,15981.0
2018-05-31 13:10:00,164.64,164.94,164.57,164.94,24579.0,126.8079,127.039,126.754,127.039,24579.0
2018-05-31 13:20:00,164.87,164.92,164.64,164.82,17485.0,126.9851,127.0236,126.8079,126.9466,17485.0
2018-05-31 13:30:00,164.75,164.78,164.47,164.61,185370.0,126.8927,126.9158,126.677,126.7848,185370.0
2018-05-31 13:40:00,164.61,164.65,164.01,164.04,30404.0,126.7848,126.8156,126.3227,126.3458,30404.0
2018-05-31 13:50:00,164.09,164.11,163.76,163.97,24333.0,126.3843,126.3997,126.1301,126.2919,24333.0
2018-05-31 14:00:00,163.91,164.03,163.75,163.9,73069.0,126.2457,126.3381,126.1224,126.238,73069.0
2018-05-31 14:10:00,163.92,164.25,163.81,164.06,120451.0,126.2534,126.5076,126.1687,126.3612,120451.0
2018-05-31 14:20:00,164.08,164.08,163.7,163.7,30699.0,126.3766,126.3766,126.0839,126.0839,30699.0
2018-05-31 14:30:00,163.69,163.76,163.3,163.3,40258.0,126.0762,126.1301,125.7758,125.7758,40258.0
2018-05-31 14:40:00,163.33,163.34,163.05,163.1,97513.0,125.799,125.8067,125.5833,125.6218,97513.0
2018-05-31 14:50:00,163.13,163.26,162.84,162.97,94186.0,125.6449,125.745,125.4216,125.5217,94186.0
2018-05-31 15:00:00,163.0,163.61,163.0,163.57,70413.0,125.5448,126.0146,125.5448,125.9838,70413.0
2018-05-31 15:10:00,163.56,163.77,163.3,163.34,57935.0,125.9761,126.1378,125.7758,125.8067,57935.0
2018-05-31 15:20:00,163.35,163.68,163.21,163.32,78162.0,125.8144,126.0685,125.7065,125.7913,78162.0
2018-05-31 15:30:00,163.34,163.36,162.87,162.9,130956.0,125.8067,125.8221,125.4447,125.4678,130956.0
2018-05-31 15:40:00,162.93,163.32,162.62,163.22,82086.0,125.4909,125.7913,125.2521,125.7142,82086.0
2018-05-31 15:50:00,163.19,163.36,162.5,162.91,362564.0,125.6911,125.8221,125.1597,125.4755,362564.0
2018-06-01 09:30:00,164.41,165.42,163.77,165.14,33893.0,126.6308,127.4087,126.1378,127.193,33893.0
2018-06-01 09:40:00,165.0,165.44,164.73,165.16,37794.0,127.0852,127.4241,126.8773,127.2084,37794.0
2018-06-01 09:50:00,165.19,165.58,165.1,165.58,40184.0,127.2316,127.5319,127.1622,127.5319,40184.0
2018-06-01 10:00:00,165.55,165.92,165.41,165.48,54069.0,127.5088,127.7938,127.401,127.4549,54069.0
2018-06-01 10:10:00,165.4,165.69,165.3,165.52,49295.0,127.3933,127.6167,127.3163,127.4857,49295.0
2018-06-01 10:20:00,165.62,165.87,165.49,165.54,35108.0,127.5627,127.7553,127.4626,127.5011,35108.0
2018-06-01 10:30:00,165.53,165.65,165.39,165.51,21101.0,127.4934,127.5859,127.3856,127.478,21101.0
2018-06-01 10:40:00,165.53,165.63,165.27,165.53,46682.0,127.4934,127.5704,127.2932,127.4934,46682.0
2018-06-01 10:50:00,165.57,165.68,165.4,165.4,26775.0,127.5242,127.609,127.3933,127.3933,26775.0
2018-06-01 11:00:00,165.44,165.61,165.36,165.53,14733.0,127.4241,127.555,127.3625,127.4934,14733.0
2018-06-01 11:10:00,165.5,165.69,165.44,165.67,17459.0,127.4703,127.6167,127.4241,127.6013,17459.0
2018-06-01 11:20:00,165.66,166.0,165.55,165.55,31323.0,127.5936,127.8554,127.5088,127.5088,31323.0
2018-06-01 11:30:00,165.57,166.0,165.57,165.82,24863.0,127.5242,127.8554,127.5242,127.7168,24863.0
2018-06-01 11:40:00,165.84,166.1,165.83,165.95,21456.0,127.7322,127.9324,127.7245,127.8169,21456.0
2018-06-01 11:50:00,166.0,166.65,165.96,166.56,38688.0,127.8554,128.3561,127.8246,128.2867,38688.0
2018-06-01 12:00:00,166.5,166.73,166.5,166.66,20588.0,128.2405,128.4177,128.2405,128.3638,20588.0
2018-06-01 12:10:00,166.66,167.01,166.66,166.8,17270.0,128.3638,128.6333,128.3638,128.4716,17270.0
2018-06-01 12:20:00,166.76,167.28,166.73,167.07,39718.0,128.4408,128.8413,128.4177,128.6796,39718.0
2018-06-01 12:30:00,167.07,167.07,166.82,166.82,24062.0,128.6796,128.6796,128.487,128.487,24062.0
2018-06-01 12:40:00,166.85,167.03,166.66,166.89,20843.0,128.5101,128.6487,128.3638,128.5409,20843.0
2018-06-01 12:50:00,166.89,167.03,166.66,166.8,20534.0,128.5409,128.6487,128.3638,128.4716,20534.0
2018-06-01 13:00:00,166.83,166.95,166.75,166.79,9000.0,128.4947,128.5871,128.4331,128.4639,9000.0
2018-06-01 13:10:00,166.79,166.93,166.77,166.92,10842.0,128.4639,128.5717,128.4485,128.564,10842.0
2018-06-01 13:20:00,166.93,167.36,166.93,166.93,18653.0,128.5717,128.9029,128.5717,128.5717,18653.0
2018-06-01 13:30:00,166.91,167.08,166.87,166.95,15787.0,128.5563,128.6873,128.5255,128.5871,15787.0
2018-06-01 13:40:00,166.94,167.09,166.9,167.06,11696.0,128.5794,128.695,128.5486,128.6719,11696.0
2018-06-01 13:50:00,167.07,167.15,167.01,167.07,15233.0,128.6796,128.7412,128.6333,128.6796,15233.0
2018-06-01 14:00:00,167.08,167.15,166.87,166.92,15927.0,128.6873,128.7412,128.5255,128.564,15927.0
2018-06-01 14:10:00,166.94,167.19,166.89,167.14,22021.0,128.5794,128.772,128.5409,128.7335,22021.0
2018-06-01 14:20:00,167.17,167.32,167.11,167.32,20273.0,128.7566,128.8721,128.7104,128.8721,20273.0
2018-06-01 14:30:00,167.33,167.36,167.0,167.11,19808.0,128.8798,128.9029,128.6256,128.7104,19808.0
2018-06-01 14:40:00,167.07,167.54,167.07,167.34,15785.0,128.6796,129.0416,128.6796,128.8875,15785.0
2018-06-01 14:50:00,167.34,167.61,167.31,167.61,25027.0,128.8875,129.0955,128.8644,129.0955,25027.0
2018-06-01 15:00:00,167.62,167.67,167.49,167.6,30971.0,129.1032,129.1417,129.003,129.0878,30971.0
2018-06-01 15:10:00,167.58,167.66,167.46,167.66,30795.0,129.0724,129.134,128.9799,129.134,30795.0
2018-06-01 15:20:00,167.65,167.8,167.52,167.72,36911.0,129.1263,129.2418,129.0261,129.1802,36911.0
2018-06-01 15:30:00,167.68,167.7,167.18,167.3,37879.0,129.1494,129.1648,128.7643,128.8567,37879.0
2018-06-01 15:40:00,167.29,167.44,167.27,167.37,66368.0,128.849,128.9645,128.8336,128.9106,66368.0
2018-06-01 15:50:00,167.37,167.53,167.3,167.53,147774.0,128.9106,129.0339,128.8567,129.0339,147774.0
2018-06-04 09:30:00,167.67,168.75,167.52,168.55,61894.0,129.1417,129.9735,129.0261,129.8195,61894.0
2018-06-04 09:40:00,168.55,168.86,168.22,168.46,29792.0,129.8195,130.0582,129.5653,129.7502,29792.0
2018-06-04 09:50:00,168.38,168.92,168.35,168.86,55394.0,129.6885,130.1044,129.6654,130.0582,55394.0
2018-06-04 10:00:00,168.88,168.92,168.27,168.56,70025.0,130.0736,130.1044,129.6038,129.8272,70025.0
2018-06-04 10:10:00,168.58,169.17,168.54,168.96,45108.0,129.8426,130.297,129.8118,130.1353,45108.0
2018-06-04 10:20:00,168.93,168.98,168.69,168.88,34553.0,130.1122,130.1507,129.9273,130.0736,34553.0
2018-06-04 10:30:00,168.89,169.42,168.75,169.25,57642.0,130.0813,130.4896,129.9735,130.3586,57642.0
2018-06-04 10:40:00,169.24,169.46,169.07,169.3,49822.0,130.3509,130.5204,130.22,130.3971,49822.0
2018-06-04 10:50:00,169.28,169.69,169.27,169.63,38486.0,130.3817,130.6975,130.374,130.6513,38486.0
2018-06-04 11:00:00,169.68,170.0,169.61,169.66,53972.0,130.6898,130.9363,130.6359,130.6744,53972.0
2018-06-04 11:10:00,169.66,169.69,169.27,169.52,42539.0,130.6744,130.6975,130.374,130.5666,42539.0
2018-06-04 11:20:00,169.52,169.53,168.64,169.04,29073.0,130.5666,130.5743,129.8888,130.1969,29073.0
2018-06-04 11:30:00,169.1,169.31,169.0,169.11,33660.0,130.2431,130.4048,130.1661,130.2508,33660.0
2018-06-04 11:40:00,169.18,169.44,169.1,169.38,21101.0,130.3047,130.505,130.2431,130.4587,21101.0
2018-06-04 11:50:00,169.41,169.67,169.37,169.57,27496.0,130.4819,130.6821,130.451,130.6051,27496.0
2018-06-04 12:00:00,169.54,169.73,169.44,169.69,27846.0,130.582,130.7283,130.505,130.6975,27846.0
2018-06-04 12:10:00,169.66,169.91,169.65,169.91,22936.0,130.6744,130.867,130.6667,130.867,22936.0
2018-06-04 12:20:00,169.91,169.98,169.62,169.75,31028.0,130.867,130.9209,130.6436,130.7437,31028.0
2018-06-04 12:30:00,169.75,169.99,169.66,169.71,25579.0,130.7437,130.9286,130.6744,130.7129,25579.0
2018-06-04 12:40:00,169.71,169.74,169.3,169.41,22046.0,130.7129,130.736,130.3971,130.4819,22046.0
2018-06-04 12:50:00,169.46,169.53,169.19,169.25,24541.0,130.5204,130.5743,130.3124,130.3586,24541.0
2018-06-04 13:00:00,169.25,169.8,169.24,169.68,25633.0,130.3586,130.7822,130.3509,130.6898,25633.0
2018-06-04 13:10:00,169.7,169.7,169.14,169.17,25481.0,130.7052,130.7052,130.2739,130.297,25481.0
2018-06-04 13:20:00,169.15,169.33,169.07,169.12,19309.0,130.2816,130.4202,130.22,130.2585,19309.0
2018-06-04 13:30:00,169.11,169.18,169.06,169.18,13775.0,130.2508,130.3047,130.2123,130.3047,13775.0
2018-06-04 13:40:00,169.16,169.48,169.16,169.37,15203.0,130.2893,130.5358,130.2893,130.451,15203.0
2018-06-04 13:50:00,169.38,169.64,169.35,169.64,23908.0,130.4587,130.659,130.4356,130.659,23908.0
2018-06-04 14:00:00,169.63,169.94,169.53,169.94,22946.0,130.6513,130.8901,130.5743,130.8901,22946.0
2018-06-04 14:10:00,169.95,169.96,169.65,169.73,31389.0,130.8978,130.9055,130.6667,130.7283,31389.0
2018-06-04 14:20:00,169.7,170.17,169.7,169.87,37037.0,130.7052,131.0672,130.7052,130.8362,37037.0
2018-06-04 14:30:00,169.86,170.05,169.79,169.84,28562.0,130.8284,130.9748,130.7745,130.813,28562.0
2018-06-04 14:40:00,169.81,169.96,169.68,169.96,23267.0,130.7899,130.9055,130.6898,130.9055,23267.0
2018-06-04 14:50:00,169.91,170.26,169.91,170.17,31683.0,130.867,131.1365,130.867,131.0672,31683.0
2018-06-04 15:00:00,170.13,170.2,170.09,170.1,22890.0,131.0364,131.0903,131.0056,131.0133,22890.0
2018-06-04 15:10:00,170.12,170.3,170.11,170.13,32750.0,131.0287,131.1673,131.021,131.0364,32750.0
2018-06-04 15:20:00,170.13,170.25,170.04,170.07,28984.0,131.0364,131.1288,130.9671,130.9902,28984.0
2018-06-04 15:30:00,170.05,170.06,169.78,169.99,37670.0,130.9748,130.9825,130.7668,130.9286,37670.0
2018-06-04 15:40:00,170.02,170.47,169.83,170.22,82030.0,130.9517,131.2983,130.8053,131.1057,82030.0
2018-06-04 15:50:00,170.25,170.48,170.21,170.27,146815.0,131.1288,131.306,131.098,131.1442,146815.0
2018-06-05 09:30:00,169.08,170.38,169.08,169.9,102889.0,130.2277,131.229,130.2277,130.8593,102889.0
2018-06-05 09:40:00,169.84,170.79,169.8,170.28,98261.0,130.813,131.5447,130.7822,131.1519,98261.0
2018-06-05 09:50:00,170.28,170.65,170.02,170.16,46965.0,131.1519,131.4369,130.9517,131.0595,46965.0
2018-06-05 10:00:00,170.08,170.08,169.26,169.33,78320.0,130.9979,130.9979,130.3663,130.4202,78320.0
2018-06-05 10:10:00,169.3,169.9,169.25,169.88,84357.0,130.3971,130.8593,130.3586,130.8439,84357.0
2018-06-05 10:20:00,169.88,169.88,169.36,169.79,65608.0,130.8439,130.8439,130.4433,130.7745,65608.0
2018-06-05 10:30:00,169.78,170.1,169.4,169.92,50340.0,130.7668,131.0133,130.4742,130.8747,50340.0
2018-06-05 10:40:00,170.0,170.3,169.71,170.29,31150.0,130.9363,131.1673,130.7129,131.1596,31150.0
2018-06-05 10:50:00,170.3,170.3,169.76,169.79,21908.0,131.1673,131.1673,130.7514,130.7745,21908.0
2018-06-05 11:00:00,169.79,170.0,169.7,169.94,28875.0,130.7745,130.9363,130.7052,130.8901,28875.0
2018-06-05 11:10:00,169.85,169.94,169.65,169.94,28372.0,130.8207,130.8901,130.6667,130.8901,28372.0
2018-06-05 11:20:00,169.9,169.91,169.57,169.66,34819.0,130.8593,130.867,130.6051,130.6744,34819.0
2018-06-05 11:30:00,169.63,169.71,169.44,169.54,33513.0,130.6513,130.7129,130.505,130.582,33513.0
2018-06-05 11:40:00,169.49,169.8,169.42,169.78,49703.0,130.5435,130.7822,130.4896,130.7668,49703.0
2018-06-05 11:50:00,169.75,169.98,169.65,169.84,60528.0,130.7437,130.9209,130.6667,130.813,60528.0
2018-06-05 12:00:00,169.81,169.9,169.64,169.9,17024.0,130.7899,130.8593,130.659,130.8593,17024.0
2018-06-05 12:10:00,169.85,170.1,169.78,170.1,25208.0,130.8207,131.0133,130.7668,131.0133,25208.0
2018-06-05 12:20:00,170.1,170.12,169.57,169.68,16840.0,131.0133,131.0287,130.6051,130.6898,16840.0
2018-06-05 12:30:00,169.64,169.84,169.53,169.84,13752.0,130.659,130.813,130.5743,130.813,13752.0
2018-06-05 12:40:00,169.85,169.91,169.63,169.78,38188.0,130.8207,130.867,130.6513,130.7668,38188.0
2018-06-05 12:50:00,169.77,170.04,169.6,169.89,43569.0,130.7591,130.9671,130.6282,130.8516,43569.0
2018-06-05 13:00:00,169.88,170.04,169.83,170.03,12106.0,130.8439,130.9671,130.8053,130.9594,12106.0
2018-06-05 13:10:00,170.06,170.16,170.06,170.11,17253.0,130.9825,131.0595,130.9825,131.021,17253.0
2018-06-05 13:20:00,170.11,170.22,169.86,169.9,14467.0,131.021,131.1057,130.8284,130.8593,14467.0
2018-06-05 13:30:00,169.87,170.12,169.86,170.12,24068.0,130.8362,131.0287,130.8284,131.0287,24068.0
2018-06-05 13:40:00,170.09,170.09,169.81,170.02,23852.0,131.0056,131.0056,130.7899,130.9517,23852.0
2018-06-05 13:50:00,170.02,170.13,169.94,170.1,28259.0,130.9517,131.0364,130.8901,131.0133,28259.0
2018-06-05 14:00:00,170.12,170.3,170.02,170.3,20987.0,131.0287,131.1673,130.9517,131.1673,20987.0
2018-06-05 14:10:00,170.32,170.43,170.22,170.28,16071.0,131.1827,131.2675,131.1057,131.1519,16071.0
2018-06-05 14:20:00,170.27,170.29,170.07,170.24,14508.0,131.1442,131.1596,130.9902,131.1211,14508.0
2018-06-05 14:30:00,170.26,170.26,170.0,170.0,12084.0,131.1365,131.1365,130.9363,130.9363,12084.0
2018-06-05 14:40:00,170.01,170.37,170.0,170.32,19418.0,130.944,131.2213,130.9363,131.1827,19418.0
2018-06-05 14:50:00,170.33,170.58,170.33,170.44,20412.0,131.1904,131.383,131.1904,131.2752,20412.0
2018-06-05 15:00:00,170.44,170.61,170.27,170.57,14994.0,131.2752,131.4061,131.1442,131.3753,14994.0
2018-06-05 15:10:00,170.56,170.57,170.12,170.13,29131.0,131.3676,131.3753,131.0287,131.0364,29131.0
2018-06-05 15:20:00,170.16,170.27,170.06,170.2,27301.0,131.0595,131.1442,130.9825,131.0903,27301.0
2018-06-05 15:30:00,170.17,170.49,170.03,170.49,36025.0,131.0672,131.3137,130.9594,131.3137,36025.0
2018-06-05 15:40:00,170.45,170.57,170.41,170.55,48041.0,131.2829,131.3753,131.2521,131.3599,48041.0
2018-06-05 15:50:00,170.54,170.56,170.21,170.4,258844.0,131.3522,131.3676,131.098,131.2444,258844.0
2018-06-06 09:30:00,171.21,172.4,170.72,172.19,64803.0,131.8682,132.7848,131.4908,132.623,64803.0
2018-06-06 09:40:00,172.11,172.21,171.56,172.06,48452.0,132.5614,132.6385,132.1378,132.5229,48452.0
2018-06-06 09:50:00,172.06,172.06,171.46,171.64,45639.0,132.5229,132.5229,132.0608,132.1994,45639.0
2018-06-06 10:00:00,171.66,172.02,171.66,171.97,43574.0,132.2148,132.4921,132.2148,132.4536,43574.0
2018-06-06 10:10:00,171.97,172.18,171.81,171.9,45932.0,132.4536,132.6153,132.3304,132.3997,45932.0
2018-06-06 10:20:00,171.92,172.31,171.87,172.3,53483.0,132.4151,132.7155,132.3766,132.7078,53483.0
2018-06-06 10:30:00,172.25,172.57,171.84,172.01,63772.0,132.6693,132.9157,132.3535,132.4844,63772.0
2018-06-06 10:40:00,172.07,172.35,172.02,172.26,26917.0,132.5306,132.7463,132.4921,132.677,26917.0
2018-06-06 10:50:00,172.26,172.49,172.22,172.49,22284.0,132.677,132.8541,132.6462,132.8541,22284.0
2018-06-06 11:00:00,172.51,172.92,172.51,172.78,40854.0,132.8695,133.1853,132.8695,133.0775,40854.0
2018-06-06 11:10:00,172.78,173.12,172.72,173.02,36926.0,133.0775,133.3393,133.0313,133.2623,36926.0
2018-06-06 11:20:00,173.02,173.21,172.62,172.7,46091.0,133.2623,133.4087,132.9542,133.0159,46091.0
2018-06-06 11:30:00,172.73,173.04,172.64,172.93,31421.0,133.039,133.2777,132.9696,133.193,31421.0
2018-06-06 11:40:00,172.92,173.13,172.87,173.08,16802.0,133.1853,133.347,133.1468,133.3085,16802.0
2018-06-06 11:50:00,173.11,173.28,172.98,173.21,40445.0,133.3316,133.4626,133.2315,133.4087,40445.0
2018-06-06 12:00:00,173.21,173.46,173.14,173.41,33054.0,133.4087,133.6012,133.3547,133.5627,33054.0
2018-06-06 12:10:00,173.4,173.64,173.39,173.64,27648.0,133.555,133.7399,133.5473,133.7399,27648.0
2018-06-06 12:20:00,173.64,173.7,173.34,173.41,28506.0,133.7399,133.7861,133.5088,133.5627,28506.0
2018-06-06 12:30:00,173.38,173.46,173.15,173.46,29306.0,133.5396,133.6012,133.3625,133.6012,29306.0
2018-06-06 12:40:00,173.46,173.67,173.44,173.62,29333.0,133.6012,133.763,133.5858,133.7245,29333.0
2018-06-06 12:50:00,173.61,173.84,173.38,173.39,29294.0,133.7167,133.8939,133.5396,133.5473,29294.0
2018-06-06 13:00:00,173.41,173.61,173.39,173.61,23076.0,133.5627,133.7167,133.5473,133.7167,23076.0
2018-06-06 13:10:00,173.58,173.83,173.52,173.67,26311.0,133.6936,133.8862,133.6474,133.763,26311.0
2018-06-06 13:20:00,173.7,173.85,173.62,173.75,22447.0,133.7861,133.9016,133.7245,133.8246,22447.0
2018-06-06 13:30:00,173.75,173.79,173.61,173.7,25997.0,133.8246,133.8554,133.7167,133.7861,25997.0
2018-06-06 13:40:00,173.7,173.94,173.7,173.91,22187.0,133.7861,133.9709,133.7861,133.9478,22187.0
2018-06-06 13:50:00,173.92,174.18,173.9,174.15,30927.0,133.9555,134.1558,133.9401,134.1327,30927.0
2018-06-06 14:00:00,174.12,174.28,173.94,173.96,30920.0,134.1096,134.2328,133.9709,133.9863,30920.0
2018-06-06 14:10:00,173.99,174.01,173.77,173.96,24244.0,134.0094,134.0248,133.84,133.9863,24244.0
2018-06-06 14:20:00,173.98,174.05,173.83,173.94,26914.0,134.0017,134.0556,133.8862,133.9709,26914.0
2018-06-06 14:30:00,173.89,173.98,173.82,173.94,23198.0,133.9324,134.0017,133.8785,133.9709,23198.0
2018-06-06 14:40:00,173.96,174.36,173.95,174.23,27678.0,133.9863,134.2944,133.9786,134.1943,27678.0
2018-06-06 14:50:00,174.24,174.36,174.15,174.33,28832.0,134.202,134.2944,134.1327,134.2713,28832.0
2018-06-06 15:00:00,174.33,174.33,173.79,173.8,38053.0,134.2713,134.2713,133.8554,133.8631,38053.0
2018-06-06 15:10:00,173.78,174.02,173.72,173.81,41578.0,133.8477,134.0325,133.8015,133.8708,41578.0
2018-06-06 15:20:00,173.82,173.83,173.49,173.57,70159.0,133.8785,133.8862,133.6243,133.6859,70159.0
2018-06-06 15:30:00,173.57,173.63,173.15,173.28,103112.0,133.6859,133.7322,133.3625,133.4626,103112.0
2018-06-06 15:40:00,173.29,173.36,173.13,173.27,76139.0,133.4703,133.5242,133.347,133.4549,76139.0
2018-06-06 15:50:00,173.28,173.62,173.14,173.54,134811.0,133.4626,133.7245,133.3547,133.6628,134811.0
2018-06-07 09:30:00,173.49,173.76,172.0,172.08,167149.0,134.169,134.3778,133.0167,133.0785,167149.0
2018-06-07 09:40:00,172.0,172.4,171.73,172.01,64393.0,133.0167,133.326,132.8079,133.0244,64393.0
2018-06-07 09:50:00,172.01,172.11,171.32,171.57,58237.0,133.0244,133.1017,132.4908,132.6841,58237.0
2018-06-07 10:00:00,171.5,172.41,171.48,172.1,54696.0,132.63,133.3337,132.6145,133.094,54696.0
2018-06-07 10:10:00,172.07,172.22,171.84,171.84,22959.0,133.0708,133.1868,132.8929,132.8929,22959.0
2018-06-07 10:20:00,171.92,172.05,171.63,171.71,27292.0,132.9548,133.0553,132.7305,132.7924,27292.0
2018-06-07 10:30:00,171.68,171.72,171.06,171.09,50482.0,132.7692,132.8001,132.2897,132.3129,50482.0
2018-06-07 10:40:00,171.07,171.24,170.84,171.18,23514.0,132.2975,132.4289,132.1196,132.3825,23514.0
2018-06-07 10:50:00,171.09,171.14,170.86,170.87,19822.0,132.3129,132.3516,132.135,132.1428,19822.0
2018-06-07 11:00:00,170.88,171.17,170.8,171.12,21258.0,132.1505,132.3748,132.0886,132.3361,21258.0
2018-06-07 11:10:00,171.16,171.83,171.14,171.68,28507.0,132.3671,132.8852,132.3516,132.7692,28507.0
2018-06-07 11:20:00,171.68,171.71,171.23,171.65,28735.0,132.7692,132.7924,132.4212,132.746,28735.0
2018-06-07 11:30:00,171.68,171.88,171.64,171.75,13815.0,132.7692,132.9239,132.7383,132.8233,13815.0
2018-06-07 11:40:00,171.76,172.03,171.69,171.69,13772.0,132.8311,133.0399,132.7769,132.7769,13772.0
2018-06-07 11:50:00,171.69,171.79,171.55,171.72,18768.0,132.7769,132.8543,132.6687,132.8001,18768.0
2018-06-07 12:00:00,171.73,171.83,171.61,171.77,10872.0,132.8079,132.8852,132.7151,132.8388,10872.0
2018-06-07 12:10:00,171.81,171.86,171.63,171.7,10582.0,132.8697,132.9084,132.7305,132.7847,10582.0
2018-06-07 12:20:00,171.66,171.88,171.62,171.74,15446.0,132.7537,132.9239,132.7228,132.8156,15446.0
2018-06-07 12:30:00,171.69,171.82,171.61,171.82,11190.0,132.7769,132.8775,132.7151,132.8775,11190.0
2018-06-07 12:40:00,171.82,171.82,171.43,171.45,13978.0,132.8775,132.8775,132.5759,132.5913,13978.0
2018-06-07 12:50:00,171.4,171.57,171.37,171.55,10646.0,132.5527,132.6841,132.5295,132.6687,10646.0
2018-06-07 13:00:00,171.5,171.55,171.38,171.38,8994.0,132.63,132.6687,132.5372,132.5372,8994.0
2018-06-07 13:10:00,171.37,171.54,171.33,171.44,15044.0,132.5295,132.6609,132.4985,132.5836,15044.0
2018-06-07 13:20:00,171.47,171.59,171.34,171.36,7080.0,132.6068,132.6996,132.5063,132.5217,7080.0
2018-06-07 13:30:00,171.37,171.51,170.81,171.0,16562.0,132.5295,132.6377,132.0964,132.2433,16562.0
2018-06-07 13:40:00,171.0,171.68,170.97,171.68,12672.0,132.2433,132.7692,132.2201,132.7692,12672.0
2018-06-07 13:50:00,171.64,171.65,171.35,171.5,17820.0,132.7383,132.746,132.514,132.63,17820.0
2018-06-07 14:00:00,171.49,171.96,171.46,171.96,22256.0,132.6223,132.9857,132.5991,132.9857,22256.0
2018-06-07 14:10:00,171.99,172.3,171.94,172.29,31220.0,133.0089,133.2487,132.9703,133.2409,31220.0
2018-06-07 14:20:00,172.26,172.3,172.12,172.26,33367.0,133.2177,133.2487,133.1095,133.2177,33367.0
2018-06-07 14:30:00,172.2,172.2,172.0,172.19,12100.0,133.1713,133.1713,133.0167,133.1636,12100.0
2018-06-07 14:40:00,172.15,172.44,172.08,172.44,19912.0,133.1327,133.3569,133.0785,133.3569,19912.0
2018-06-07 14:50:00,172.45,172.53,172.29,172.46,45662.0,133.3647,133.4265,133.2409,133.3724,45662.0
2018-06-07 15:00:00,172.47,172.61,172.05,172.05,19504.0,133.3801,133.4884,133.0553,133.0553,19504.0
2018-06-07 15:10:00,172.09,172.14,171.98,172.07,11795.0,133.0863,133.1249,133.0012,133.0708,11795.0
2018-06-07 15:20:00,172.08,172.26,172.06,172.13,18653.0,133.0785,133.2177,133.0631,133.1172,18653.0
2018-06-07 15:30:00,172.13,172.34,172.0,172.26,22185.0,133.1172,133.2796,133.0167,133.2177,22185.0
2018-06-07 15:40:00,172.25,172.33,171.99,172.04,33067.0,133.21,133.2719,133.0089,133.0476,33067.0
2018-06-07 15:50:00,172.03,172.09,171.73,171.74,159581.0,133.0399,133.0863,132.8079,132.8156,159581.0
2018-06-08 09:30:00,171.41,171.69,170.74,170.84,46462.0,132.5604,132.7769,132.0422,132.1196,46462.0
2018-06-08 09:40:00,170.83,171.14,170.81,171.0,47104.0,132.1118,132.3516,132.0964,132.2433,47104.0
2018-06-08 09:50:00,171.0,171.32,170.66,171.02,39991.0,132.2433,132.4908,131.9804,132.2588,39991.0
2018-06-08 10:00:00,171.03,171.18,170.5,170.78,50774.0,132.2665,132.3825,131.8566,132.0732,50774.0
2018-06-08 10:10:00,170.8,171.09,170.72,170.76,13474.0,132.0886,132.3129,132.0268,132.0577,13474.0
2018-06-08 10:20:00,170.83,171.04,170.8,170.87,18337.0,132.1118,132.2743,132.0886,132.1428,18337.0
2018-06-08 10:30:00,170.85,170.92,170.69,170.72,18956.0,132.1273,132.1815,132.0036,132.0268,18956.0
2018-06-08 10:40:00,170.72,170.8,170.1,170.38,30752.0,132.0268,132.0886,131.5473,131.7638,30752.0
2018-06-08 10:50:00,170.4,170.55,170.37,170.4,29540.0,131.7793,131.8953,131.7561,131.7793,29540.0
2018-06-08 11:00:00,170.41,170.43,170.22,170.22,22687.0,131.787,131.8025,131.6401,131.6401,22687.0
2018-06-08 11:10:00,170.22,170.38,170.03,170.04,29619.0,131.6401,131.7638,131.4932,131.5009,29619.0
2018-06-08 11:20:00,170.03,170.1,169.69,169.84,26160.0,131.4932,131.5473,131.2302,131.3462,26160.0
2018-06-08 11:30:00,170.03,170.41,169.87,170.41,8367.0,131.4932,131.787,131.3694,131.787,8367.0
2018-06-08 11:40:00,170.37,170.37,170.03,170.12,25441.0,131.7561,131.7561,131.4932,131.5628,25441.0
2018-06-08 11:50:00,170.14,170.42,170.13,170.27,39327.0,131.5782,131.7948,131.5705,131.6788,39327.0
2018-06-08 12:00:00,170.27,170.46,170.15,170.38,22624.0,131.6788,131.8257,131.586,131.7638,22624.0
2018-06-08 12:10:00,170.39,170.39,170.23,170.24,5812.0,131.7716,131.7716,131.6478,131.6556,5812.0
2018-06-08 12:20:00,170.28,170.54,170.09,170.54,10472.0,131.6865,131.8876,131.5396,131.8876,10472.0
2018-06-08 12:30:00,170.59,170.76,170.39,170.42,10540.0,131.9262,132.0577,131.7716,131.7948,10540.0
2018-06-08 12:40:00,170.44,170.61,170.39,170.42,10486.0,131.8102,131.9417,131.7716,131.7948,10486.0
2018-06-08 12:50:00,170.46,170.58,170.33,170.58,6880.0,131.8257,131.9185,131.7252,131.9185,6880.0
2018-06-08 13:00:00,170.58,170.64,170.38,170.38,4938.0,131.9185,131.9649,131.7638,131.7638,4938.0
2018-06-08 13:10:00,170.35,170.45,170.35,170.39,4938.0,131.7406,131.818,131.7406,131.7716,4938.0
2018-06-08 13:20:00,170.4,170.5,170.33,170.5,4557.0,131.7793,131.8566,131.7252,131.8566,4557.0
2018-06-08 13:30:00,170.52,170.61,170.3,170.4,20047.0,131.8721,131.9417,131.702,131.7793,20047.0
2018-06-08 13:40:00,170.44,170.58,170.35,170.51,9639.0,131.8102,131.9185,131.7406,131.8644,9639.0
2018-06-08 13:50:00,170.5,170.54,170.25,170.43,15617.0,131.8566,131.8876,131.6633,131.8025,15617.0
2018-06-08 14:00:00,170.44,170.71,170.44,170.71,5061.0,131.8102,132.019,131.8102,132.019,5061.0
2018-06-08 14:10:00,170.72,170.84,170.69,170.8,9294.0,132.0268,132.1196,132.0036,132.0886,9294.0
2018-06-08 14:20:00,170.78,170.86,170.68,170.8,7756.0,132.0732,132.135,131.9958,132.0886,7756.0
2018-06-08 14:30:00,170.84,171.01,170.84,170.97,8576.0,132.1196,132.2511,132.1196,132.2201,8576.0
2018-06-08 14:40:00,170.97,171.01,170.84,170.91,21116.0,132.2201,132.2511,132.1196,132.1737,21116.0
2018-06-08 14:50:00,170.89,170.99,170.71,170.71,10949.0,132.1582,132.2356,132.019,132.019,10949.0
2018-06-08 15:00:00,170.73,170.79,170.68,170.72,7933.0,132.0345,132.0809,131.9958,132.0268,7933.0
2018-06-08 15:10:00,170.76,170.82,170.53,170.53,18830.0,132.0577,132.1041,131.8798,131.8798,18830.0
2018-06-08 15:20:00,170.53,170.63,170.52,170.61,12471.0,131.8798,131.9572,131.8721,131.9417,12471.0
2018-06-08 15:30:00,170.62,170.78,170.62,170.78,14361.0,131.9494,132.0732,131.9494,132.0732,14361.0
2018-06-08 15:40:00,170.78,170.9,170.67,170.9,23698.0,132.0732,132.166,131.9881,132.166,23698.0
2018-06-08 15:50:00,170.94,171.23,170.94,170.97,159477.0,132.1969,132.4212,132.1969,132.2201,159477.0
2018-06-11 09:30:00,171.25,171.43,170.88,170.95,41421.0,132.4367,132.5759,132.1505,132.2047,41421.0
2018-06-11 09:40:00,171.03,171.24,170.3,170.44,31897.0,132.2665,132.4289,131.702,131.8102,31897.0
2018-06-11 09:50:00,170.45,170.45,169.88,170.11,29313.0,131.818,131.818,131.3772,131.555,29313.0
2018-06-11 10:00:00,170.09,170.48,169.64,170.19,25330.0,131.5396,131.8412,131.1916,131.6169,25330.0
2018-06-11 10:10:00,170.19,170.72,169.85,170.44,35718.0,131.6169,132.0268,131.354,131.8102,35718.0
2018-06-11 10:20:00,170.44,170.76,170.25,170.7,14617.0,131.8102,132.0577,131.6633,132.0113,14617.0
2018-06-11 10:30:00,170.73,170.9,170.39,170.39,58836.0,132.0345,132.166,131.7716,131.7716,58836.0
2018-06-11 10:40:00,170.36,170.79,170.33,170.58,33689.0,131.7484,132.0809,131.7252,131.9185,33689.0
2018-06-11 10:50:00,170.55,170.6,170.28,170.28,11667.0,131.8953,131.934,131.6865,131.6865,11667.0
2018-06-11 11:00:00,170.32,170.55,170.12,170.17,17723.0,131.7174,131.8953,131.5628,131.6014,17723.0
2018-06-11 11:10:00,170.15,170.18,169.94,169.96,16842.0,131.586,131.6092,131.4236,131.439,16842.0
2018-06-11 11:20:00,170.0,170.14,169.83,169.92,24294.0,131.47,131.5782,131.3385,131.4081,24294.0
2018-06-11 11:30:00,169.95,170.25,169.93,170.21,27435.0,131.4313,131.6633,131.4158,131.6324,27435.0
2018-06-11 11:40:00,170.2,170.34,170.1,170.11,14092.0,131.6246,131.7329,131.5473,131.555,14092.0
2018-06-11 11:50:00,170.08,170.38,170.04,170.23,13587.0,131.5318,131.7638,131.5009,131.6478,13587.0
2018-06-11 12:00:00,170.25,170.25,170.06,170.21,12150.0,131.6633,131.6633,131.5164,131.6324,12150.0
2018-06-11 12:10:00,170.24,170.49,170.21,170.49,11206.0,131.6556,131.8489,131.6324,131.8489,11206.0
2018-06-11 12:20:00,170.51,170.69,170.44,170.69,11703.0,131.8644,132.0036,131.8102,132.0036,11703.0
2018-06-11 12:30:00,170.63,170.65,170.39,170.51,8490.0,131.9572,131.9726,131.7716,131.8644,8490.0
2018-06-11 12:40:00,170.47,170.55,170.37,170.51,10363.0,131.8334,131.8953,131.7561,131.8644,10363.0
2018-06-11 12:50:00,170.55,170.83,170.51,170.76,13799.0,131.8953,132.1118,131.8644,132.0577,13799.0
2018-06-11 13:00:00,170.73,170.9,170.68,170.82,13315.0,132.0345,132.166,131.9958,132.1041,13315.0
2018-06-11 13:10:00,170.83,170.84,170.7,170.73,8761.0,132.1118,132.1196,132.0113,132.0345,8761.0
2018-06-11 13:20:00,170.71,170.88,170.66,170.75,9799.0,132.019,132.1505,131.9804,132.05,9799.0
2018-06-11 13:30:00,170.72,170.82,170.68,170.79,7934.0,132.0268,132.1041,131.9958,132.0809,7934.0
2018-06-11 13:40:00,170.78,170.9,170.76,170.85,10442.0,132.0732,132.166,132.0577,132.1273,10442.0
2018-06-11 13:50:00,170.81,171.01,170.79,171.01,9099.0,132.0964,132.2511,132.0809,132.2511,9099.0
2018-06-11 14:00:00,171.01,171.04,170.79,170.9,20196.0,132.2511,132.2743,132.0809,132.166,20196.0
2018-06-11 14:10:00,170.88,170.94,170.8,170.92,12820.0,132.1505,132.1969,132.0886,132.1815,12820.0
2018-06-11 14:20:00,170.96,171.06,170.94,170.96,11730.0,132.2124,132.2897,132.1969,132.2124,11730.0
2018-06-11 14:30:00,170.93,171.1,170.88,170.91,19134.0,132.1892,132.3207,132.1505,132.1737,19134.0
2018-06-11 14:40:00,170.89,170.89,170.76,170.84,11970.0,132.1582,132.1582,132.0577,132.1196,11970.0
2018-06-11 14:50:00,170.87,170.93,170.72,170.72,15537.0,132.1428,132.1892,132.0268,132.0268,15537.0
2018-06-11 15:00:00,170.72,171.08,170.72,171.06,15882.0,132.0268,132.3052,132.0268,132.2897,15882.0
2018-06-11 15:10:00,171.04,171.04,170.82,170.97,22705.0,132.2743,132.2743,132.1041,132.2201,22705.0
2018-06-11 15:20:00,170.95,171.14,170.93,171.13,15743.0,132.2047,132.3516,132.1892,132.3439,15743.0
2018-06-11 15:30:00,171.14,171.19,170.96,171.04,22525.0,132.3516,132.3903,132.2124,132.2743,22525.0
2018-06-11 15:40:00,171.05,171.37,170.97,171.13,36926.0,132.282,132.5295,132.2201,132.3439,36926.0
2018-06-11 15:50:00,171.11,171.11,170.57,170.62,149169.0,132.3284,132.3284,131.9108,131.9494,149169.0
2018-06-12 09:30:00,170.34,170.9,170.15,170.57,48486.0,131.7329,132.166,131.586,131.9108,48486.0
2018-06-12 09:40:00,170.48,170.69,170.17,170.26,24475.0,131.8412,132.0036,131.6014,131.671,24475.0
2018-06-12 09:50:00,170.3,170.42,170.17,170.19,18919.0,131.702,131.7948,131.6014,131.6169,18919.0
2018-06-12 10:00:00,170.25,170.31,170.07,170.25,19040.0,131.6633,131.7097,131.5241,131.6633,19040.0
2018-06-12 10:10:00,170.2,170.25,169.75,169.87,25105.0,131.6246,131.6633,131.2766,131.3694,25105.0
2018-06-12 10:20:00,169.87,169.98,169.04,169.11,34125.0,131.3694,131.4545,130.7275,130.7817,34125.0
2018-06-12 10:30:00,169.11,169.41,169.0,169.06,19774.0,130.7817,131.0137,130.6966,130.743,19774.0
2018-06-12 10:40:00,169.1,169.31,169.01,169.01,10224.0,130.7739,130.9364,130.7043,130.7043,10224.0
2018-06-12 10:50:00,169.05,169.11,168.8,168.8,16352.0,130.7353,130.7817,130.5419,130.5419,16352.0
2018-06-12 11:00:00,168.84,168.97,168.66,168.8,19838.0,130.5729,130.6734,130.4337,130.5419,19838.0
2018-06-12 11:10:00,168.83,168.97,168.67,168.87,14226.0,130.5651,130.6734,130.4414,130.5961,14226.0
2018-06-12 11:20:00,168.9,169.07,168.88,169.01,12376.0,130.6193,130.7507,130.6038,130.7043,12376.0
2018-06-12 11:30:00,169.01,169.44,169.0,169.44,10236.0,130.7043,131.0369,130.6966,131.0369,10236.0
2018-06-12 11:40:00,169.41,169.56,169.29,169.29,9349.0,131.0137,131.1297,130.9209,130.9209,9349.0
2018-06-12 11:50:00,169.26,169.37,169.22,169.37,11673.0,130.8977,130.9828,130.8668,130.9828,11673.0
2018-06-12 12:00:00,169.34,169.44,169.14,169.18,7957.0,130.9596,131.0369,130.8049,130.8358,7957.0
2018-06-12 12:10:00,169.21,169.3,169.13,169.15,6800.0,130.859,130.9286,130.7971,130.8126,6800.0
2018-06-12 12:20:00,169.12,169.29,169.1,169.22,6523.0,130.7894,130.9209,130.7739,130.8668,6523.0
2018-06-12 12:30:00,169.25,169.29,168.96,168.96,6458.0,130.89,130.9209,130.6657,130.6657,6458.0
2018-06-12 12:40:00,168.93,169.11,168.91,169.1,5515.0,130.6425,130.7817,130.627,130.7739,5515.0
2018-06-12 12:50:00,169.08,169.28,169.05,169.07,8179.0,130.7585,130.9132,130.7353,130.7507,8179.0
2018-06-12 13:00:00,169.1,169.19,169.08,169.18,6559.0,130.7739,130.8436,130.7585,130.8358,6559.0
2018-06-12 13:10:00,169.19,169.24,168.94,169.02,8197.0,130.8436,130.8822,130.6502,130.7121,8197.0
2018-06-12 13:20:00,168.97,169.1,168.97,168.99,6046.0,130.6734,130.7739,130.6734,130.6889,6046.0
2018-06-12 13:30:00,168.99,169.11,168.97,169.02,8229.0,130.6889,130.7817,130.6734,130.7121,8229.0
2018-06-12 13:40:00,169.02,169.1,168.98,168.99,7939.0,130.7121,130.7739,130.6811,130.6889,7939.0
2018-06-12 13:50:00,169.0,169.24,168.99,169.24,9137.0,130.6966,130.8822,130.6889,130.8822,9137.0
2018-06-12 14:00:00,169.22,169.27,169.09,169.22,15147.0,130.8668,130.9054,130.7662,130.8668,15147.0
2018-06-12 14:10:00,169.22,169.28,169.08,169.11,15635.0,130.8668,130.9132,130.7585,130.7817,15635.0
2018-06-12 14:20:00,169.11,169.14,168.74,168.79,9684.0,130.7817,130.8049,130.4955,130.5342,9684.0
2018-06-12 14:30:00,168.77,169.0,168.75,169.0,15186.0,130.5187,130.6966,130.5033,130.6966,15186.0
2018-06-12 14:40:00,169.01,169.2,168.99,169.16,14085.0,130.7043,130.8513,130.6889,130.8203,14085.0
2018-06-12 14:50:00,169.17,169.29,169.05,169.05,23910.0,130.8281,130.9209,130.7353,130.7353,23910.0
2018-06-12 15:00:00,169.06,169.69,169.06,169.62,25408.0,130.743,131.2302,130.743,131.1761,25408.0
2018-06-12 15:10:00,169.62,169.86,169.58,169.69,20242.0,131.1761,131.3617,131.1452,131.2302,20242.0
2018-06-12 15:20:00,169.69,169.93,169.69,169.88,31814.0,131.2302,131.4158,131.2302,131.3772,31814.0
2018-06-12 15:30:00,169.89,170.03,169.84,169.93,34163.0,131.3849,131.4932,131.3462,131.4158,34163.0
2018-06-12 15:40:00,169.96,170.17,169.94,170.01,52166.0,131.439,131.6014,131.4236,131.4777,52166.0
2018-06-12 15:50:00,170.0,170.43,169.9,170.22,150227.0,131.47,131.8025,131.3926,131.6401,150227.0
2018-06-13 09:30:00,170.28,170.57,169.12,170.19,57978.0,131.6865,131.9108,130.7894,131.6169,57978.0
2018-06-13 09:40:00,170.12,170.44,169.49,170.42,97993.0,131.5628,131.8102,131.0756,131.7948,97993.0
2018-06-13 09:50:00,170.36,170.36,169.8,169.95,13593.0,131.7484,131.7484,131.3153,131.4313,13593.0
2018-06-13 10:00:00,169.86,170.17,169.79,170.1,10898.0,131.3617,131.6014,131.3076,131.5473,10898.0
2018-06-13 10:10:00,170.09,170.12,169.55,169.83,21525.0,131.5396,131.5628,131.122,131.3385,21525.0
2018-06-13 10:20:00,169.77,170.26,169.69,170.17,16531.0,131.2921,131.671,131.2302,131.6014,16531.0
2018-06-13 10:30:00,170.12,170.3,169.93,169.93,25878.0,131.5628,131.702,131.4158,131.4158,25878.0
2018-06-13 10:40:00,169.93,170.2,169.91,170.02,14666.0,131.4158,131.6246,131.4004,131.4854,14666.0
2018-06-13 10:50:00,169.99,170.16,169.76,169.79,14359.0,131.4622,131.5937,131.2844,131.3076,14359.0
2018-06-13 11:00:00,169.81,169.99,169.67,169.97,22760.0,131.323,131.4622,131.2148,131.4468,22760.0
2018-06-13 11:10:00,169.97,170.26,169.87,170.21,20134.0,131.4468,131.671,131.3694,131.6324,20134.0
2018-06-13 11:20:00,170.2,170.23,169.92,170.06,18842.0,131.6246,131.6478,131.4081,131.5164,18842.0
2018-06-13 11:30:00,170.11,170.25,169.95,170.07,20162.0,131.555,131.6633,131.4313,131.5241,20162.0
2018-06-13 11:40:00,170.03,170.25,170.03,170.2,11781.0,131.4932,131.6633,131.4932,131.6246,11781.0
2018-06-13 11:50:00,170.21,170.28,170.11,170.18,19590.0,131.6324,131.6865,131.555,131.6092,19590.0
2018-06-13 12:00:00,170.26,170.3,170.19,170.26,11210.0,131.671,131.702,131.6169,131.671,11210.0
2018-06-13 12:10:00,170.25,170.25,170.15,170.18,6637.0,131.6633,131.6633,131.586,131.6092,6637.0
2018-06-13 12:20:00,170.2,170.22,169.68,170.0,43514.0,131.6246,131.6401,131.2225,131.47,43514.0
2018-06-13 12:30:00,170.0,170.0,169.77,169.94,11786.0,131.47,131.47,131.2921,131.4236,11786.0
2018-06-13 12:40:00,169.92,169.94,169.85,169.93,10422.0,131.4081,131.4236,131.354,131.4158,10422.0
2018-06-13 12:50:00,169.87,169.92,169.85,169.88,9219.0,131.3694,131.4081,131.354,131.3772,9219.0
2018-06-13 13:00:00,169.88,169.96,169.82,169.84,9837.0,131.3772,131.439,131.3308,131.3462,9837.0
2018-06-13 13:10:00,169.87,169.95,169.83,169.9,13644.0,131.3694,131.4313,131.3385,131.3926,13644.0
2018-06-13 13:20:00,169.9,169.96,169.83,169.95,9017.0,131.3926,131.439,131.3385,131.4313,9017.0
2018-06-13 13:30:00,169.93,170.21,169.93,170.08,12048.0,131.4158,131.6324,131.4158,131.5318,12048.0
2018-06-13 13:40:00,170.11,170.35,170.11,170.32,5891.0,131.555,131.7406,131.555,131.7174,5891.0
2018-06-13 13:50:00,170.36,170.52,170.21,170.4,17674.0,131.7484,131.8721,131.6324,131.7793,17674.0
2018-06-13 14:00:00,170.41,170.94,170.29,170.86,25651.0,131.787,132.1969,131.6942,132.135,25651.0
2018-06-13 14:10:00,170.85,171.05,170.72,170.89,55723.0,132.1273,132.282,132.0268,132.1582,55723.0
2018-06-13 14:20:00,170.92,170.94,170.73,170.85,23358.0,132.1815,132.1969,132.0345,132.1273,23358.0
2018-06-13 14:30:00,170.81,171.61,170.77,171.57,39473.0,132.0964,132.7151,132.0654,132.6841,39473.0
2018-06-13 14:40:00,171.61,171.67,171.01,171.06,23439.0,132.7151,132.7615,132.2511,132.2897,23439.0
2018-06-13 14:50:00,171.04,171.16,170.78,170.86,21071.0,132.2743,132.3671,132.0732,132.135,21071.0
2018-06-13 15:00:00,170.84,171.05,170.79,170.91,25669.0,132.1196,132.282,132.0809,132.1737,25669.0
2018-06-13 15:10:00,170.9,171.04,170.87,170.93,18572.0,132.166,132.2743,132.1428,132.1892,18572.0
2018-06-13 15:20:00,170.95,171.0,170.62,170.63,24903.0,132.2047,132.2433,131.9494,131.9572,24903.0
2018-06-13 15:30:00,170.59,170.64,170.38,170.4,15025.0,131.9262,131.9649,131.7638,131.7793,15025.0
2018-06-13 15:40:00,170.33,170.58,170.28,170.44,35616.0,131.7252,131.9185,131.6865,131.8102,35616.0
2018-06-13 15:50:00,170.47,170.66,170.38,170.49,142385.0,131.8334,131.9804,131.7638,131.8489,142385.0
2018-06-14 09:30:00,170.79,171.83,170.77,171.75,44384.0,132.0809,132.8852,132.0654,132.8233,44384.0
2018-06-14 09:40:00,171.65,172.21,171.56,172.11,48132.0,132.746,133.1791,132.6764,133.1017,48132.0
2018-06-14 09:50:00,171.96,171.96,170.95,170.98,34452.0,132.9857,132.9857,132.2047,132.2279,34452.0
2018-06-14 10:00:00,171.0,171.14,170.84,170.94,20305.0,132.2433,132.3516,132.1196,132.1969,20305.0
2018-06-14 10:10:00,170.96,170.97,170.43,170.43,18594.0,132.2124,132.2201,131.8025,131.8025,18594.0
2018-06-14 10:20:00,170.58,170.79,170.53,170.64,19008.0,131.9185,132.0809,131.8798,131.9649,19008.0
2018-06-14 10:30:00,170.56,170.6,170.21,170.5,31551.0,131.903,131.934,131.6324,131.8566,31551.0
2018-06-14 10:40:00,170.5,170.62,170.39,170.41,17765.0,131.8566,131.9494,131.7716,131.787,17765.0
2018-06-14 10:50:00,170.4,170.47,170.0,170.0,16243.0,131.7793,131.8334,131.47,131.47,16243.0
2018-06-14 11:00:00,169.96,170.11,169.7,169.75,16000.0,131.439,131.555,131.238,131.2766,16000.0
2018-06-14 11:10:00,169.84,170.01,169.67,169.67,22734.0,131.3462,131.4777,131.2148,131.2148,22734.0
2018-06-14 11:20:00,169.69,169.86,169.46,169.5,19595.0,131.2302,131.3617,131.0524,131.0833,19595.0
2018-06-14 11:30:00,169.55,169.62,169.14,169.35,27508.0,131.122,131.1761,130.8049,130.9673,27508.0
2018-06-14 11:40:00,169.36,169.45,169.03,169.17,21648.0,130.975,131.0446,130.7198,130.8281,21648.0
2018-06-14 11:50:00,169.19,169.19,168.87,168.87,21271.0,130.8436,130.8436,130.5961,130.5961,21271.0
2018-06-14 12:00:00,168.87,168.97,168.43,168.45,30269.0,130.5961,130.6734,130.2558,130.2713,30269.0
2018-06-14 12:10:00,168.45,168.67,168.32,168.54,40695.0,130.2713,130.4414,130.1707,130.3409,40695.0
2018-06-14 12:20:00,168.58,168.67,168.22,168.26,29448.0,130.3718,130.4414,130.0934,130.1243,29448.0
2018-06-14 12:30:00,168.27,168.65,168.27,168.46,33086.0,130.1321,130.4259,130.1321,130.279,33086.0
2018-06-14 12:40:00,168.44,168.47,168.21,168.28,35608.0,130.2635,130.2867,130.0857,130.1398,35608.0
2018-06-14 12:50:00,168.3,168.35,168.2,168.26,16017.0,130.1553,130.1939,130.0779,130.1243,16017.0
2018-06-14 13:00:00,168.26,168.41,168.17,168.41,22885.0,130.1243,130.2403,130.0547,130.2403,22885.0
2018-06-14 13:10:00,168.47,168.74,168.36,168.71,17742.0,130.2867,130.4955,130.2017,130.4723,17742.0
2018-06-14 13:20:00,168.79,169.0,168.78,168.9,18223.0,130.5342,130.6966,130.5265,130.6193,18223.0
2018-06-14 13:30:00,168.93,169.23,168.86,169.08,25063.0,130.6425,130.8745,130.5883,130.7585,25063.0
2018-06-14 13:40:00,169.09,169.24,169.08,169.09,18479.0,130.7662,130.8822,130.7585,130.7662,18479.0
2018-06-14 13:50:00,169.11,169.3,169.07,169.3,36493.0,130.7817,130.9286,130.7507,130.9286,36493.0
2018-06-14 14:00:00,169.31,169.41,168.87,168.87,30847.0,130.9364,131.0137,130.5961,130.5961,30847.0
2018-06-14 14:10:00,168.85,169.07,168.63,168.77,32167.0,130.5806,130.7507,130.4105,130.5187,32167.0
2018-06-14 14:20:00,168.79,168.99,168.79,168.89,18377.0,130.5342,130.6889,130.5342,130.6115,18377.0
2018-06-14 14:30:00,168.88,168.89,168.69,168.74,21806.0,130.6038,130.6115,130.4569,130.4955,21806.0
2018-06-14 14:40:00,168.79,168.82,168.63,168.8,17819.0,130.5342,130.5574,130.4105,130.5419,17819.0
2018-06-14 14:50:00,168.84,168.84,168.58,168.64,22637.0,130.5729,130.5729,130.3718,130.4182,22637.0
2018-06-14 15:00:00,168.63,168.87,168.43,168.87,27693.0,130.4105,130.5961,130.2558,130.5961,27693.0
2018-06-14 15:10:00,168.88,168.89,168.73,168.73,19767.0,130.6038,130.6115,130.4878,130.4878,19767.0
2018-06-14 15:20:00,168.76,169.05,168.68,168.91,35395.0,130.511,130.7353,130.4491,130.627,35395.0
2018-06-14 15:30:00,168.91,168.92,168.77,168.78,29596.0,130.627,130.6347,130.5187,130.5265,29596.0
2018-06-14 15:40:00,168.78,169.11,168.77,168.97,49477.0,130.5265,130.7817,130.5187,130.6734,49477.0
2018-06-14 15:50:00,168.96,169.08,168.76,168.87,158872.0,130.6657,130.7585,130.511,130.5961,158872.0
2018-06-15 09:30:00,167.85,168.25,167.21,167.53,405966.0,129.8073,130.1166,129.3123,129.5598,405966.0
2018-06-15 09:40:00,167.55,168.0,167.33,167.85,24308.0,129.5753,129.9233,129.4051,129.8073,24308.0
2018-06-15 09:50:00,167.88,168.29,167.64,167.71,12662.0,129.8305,130.1475,129.6449,129.699,12662.0
2018-06-15 10:00:00,167.74,167.91,167.65,167.75,31900.0,129.7222,129.8537,129.6526,129.7299,31900.0
2018-06-15 10:10:00,167.72,167.85,167.49,167.53,19337.0,129.7067,129.8073,129.5289,129.5598,19337.0
2018-06-15 10:20:00,167.49,167.82,167.44,167.68,18408.0,129.5289,129.7841,129.4902,129.6758,18408.0
2018-06-15 10:30:00,167.67,167.77,167.4,167.62,32268.0,129.6681,129.7454,129.4592,129.6294,32268.0
2018-06-15 10:40:00,167.55,168.22,167.53,168.14,12529.0,129.5753,130.0934,129.5598,130.0315,12529.0
2018-06-15 10:50:00,168.23,168.44,168.01,168.26,7945.0,130.1011,130.2635,129.931,130.1243,7945.0
2018-06-15 11:00:00,168.33,168.69,168.25,168.69,10672.0,130.1785,130.4569,130.1166,130.4569,10672.0
2018-06-15 11:10:00,168.68,168.84,168.57,168.58,25189.0,130.4491,130.5729,130.3641,130.3718,25189.0
2018-06-15 11:20:00,168.57,168.85,168.57,168.66,13245.0,130.3641,130.5806,130.3641,130.4337,13245.0
2018-06-15 11:30:00,168.63,168.73,168.44,168.73,9114.0,130.4105,130.4878,130.2635,130.4878,9114.0
2018-06-15 11:40:00,168.74,168.75,168.48,168.54,25619.0,130.4955,130.5033,130.2945,130.3409,25619.0
2018-06-15 11:50:00,168.56,169.0,168.55,168.79,7135.0,130.3563,130.6966,130.3486,130.5342,7135.0
2018-06-15 12:00:00,168.83,168.86,168.63,168.66,6300.0,130.5651,130.5883,130.4105,130.4337,6300.0
2018-06-15 12:10:00,168.63,168.92,168.53,168.81,6705.0,130.4105,130.6347,130.3331,130.5497,6705.0
2018-06-15 12:20:00,168.76,168.82,168.65,168.69,3736.0,130.511,130.5574,130.4259,130.4569,3736.0
2018-06-15 12:30:00,168.74,168.77,168.64,168.74,13033.0,130.4955,130.5187,130.4182,130.4955,13033.0
2018-06-15 12:40:00,168.77,168.97,168.75,168.9,13083.0,130.5187,130.6734,130.5033,130.6193,13083.0
2018-06-15 12:50:00,168.93,169.13,168.93,169.12,5063.0,130.6425,130.7971,130.6425,130.7894,5063.0
2018-06-15 13:00:00,169.1,169.45,169.01,169.38,9700.0,130.7739,131.0446,130.7043,130.9905,9700.0
2018-06-15 13:10:00,169.39,169.45,169.19,169.29,7717.0,130.9982,131.0446,130.8436,130.9209,7717.0
2018-06-15 13:20:00,169.28,169.4,169.16,169.34,5425.0,130.9132,131.006,130.8203,130.9596,5425.0
2018-06-15 13:30:00,169.3,169.47,169.27,169.41,11205.0,130.9286,131.0601,130.9054,131.0137,11205.0
2018-06-15 13:40:00,169.45,169.53,169.38,169.5,13326.0,131.0446,131.1065,130.9905,131.0833,13326.0
2018-06-15 13:50:00,169.43,169.58,169.35,169.43,15021.0,131.0292,131.1452,130.9673,131.0292,15021.0
2018-06-15 14:00:00,169.37,169.56,169.36,169.56,8854.0,130.9828,131.1297,130.975,131.1297,8854.0
2018-06-15 14:10:00,169.55,169.9,169.51,169.9,21750.0,131.122,131.3926,131.091,131.3926,21750.0
2018-06-15 14:20:00,169.95,170.37,169.95,170.37,37844.0,131.4313,131.7561,131.4313,131.7561,37844.0
2018-06-15 14:30:00,170.37,170.4,170.07,170.2,20151.0,131.7561,131.7793,131.5241,131.6246,20151.0
2018-06-15 14:40:00,170.2,170.38,170.11,170.22,33043.0,131.6246,131.7638,131.555,131.6401,33043.0
2018-06-15 14:50:00,170.24,170.36,170.18,170.22,11529.0,131.6556,131.7484,131.6092,131.6401,11529.0
2018-06-15 15:00:00,170.18,170.18,169.97,170.09,15102.0,131.6092,131.6092,131.4468,131.5396,15102.0
2018-06-15 15:10:00,170.06,170.11,169.8,169.81,16384.0,131.5164,131.555,131.3153,131.323,16384.0
2018-06-15 15:20:00,169.82,170.11,169.8,170.11,16914.0,131.3308,131.555,131.3153,131.555,16914.0
2018-06-15 15:30:00,170.04,170.04,169.69,169.79,13250.0,131.5009,131.5009,131.2302,131.3076,13250.0
2018-06-15 15:40:00,169.86,169.86,169.51,169.68,24323.0,131.3617,131.3617,131.091,131.2225,24323.0
2018-06-15 15:50:00,169.71,169.9,169.42,169.81,122781.0,131.2457,131.3926,131.0214,131.323,122781.0
2018-06-18 09:30:00,169.0,169.05,168.38,168.67,24167.0,130.6966,130.7353,130.2171,130.4414,24167.0
2018-06-18 09:40:00,168.73,169.17,168.69,168.96,15755.0,130.4878,130.8281,130.4569,130.6657,15755.0
2018-06-18 09:50:00,168.9,169.03,168.77,168.95,8056.0,130.6193,130.7198,130.5187,130.6579,8056.0
2018-06-18 10:00:00,168.96,169.0,168.77,168.9,15010.0,130.6657,130.6966,130.5187,130.6193,15010.0
2018-06-18 10:10:00,168.92,169.08,168.72,169.08,17067.0,130.6347,130.7585,130.4801,130.7585,17067.0
2018-06-18 10:20:00,168.95,169.07,168.8,169.02,17945.0,130.6579,130.7507,130.5419,130.7121,17945.0
2018-06-18 10:30:00,169.03,169.54,168.96,169.39,19774.0,130.7198,131.1142,130.6657,130.9982,19774.0
2018-06-18 10:40:00,169.4,169.47,169.2,169.32,25093.0,131.006,131.0601,130.8513,130.9441,25093.0
2018-06-18 10:50:00,169.32,169.42,169.24,169.35,16970.0,130.9441,131.0214,130.8822,130.9673,16970.0
2018-06-18 11:00:00,169.35,169.42,169.08,169.42,21134.0,130.9673,131.0214,130.7585,131.0214,21134.0
2018-06-18 11:10:00,169.4,169.55,169.37,169.45,20077.0,131.006,131.122,130.9828,131.0446,20077.0
2018-06-18 11:20:00,169.42,169.63,169.4,169.61,11280.0,131.0214,131.1838,131.006,131.1684,11280.0
2018-06-18 11:30:00,169.62,169.72,169.47,169.57,9817.0,131.1761,131.2534,131.0601,131.1374,9817.0
2018-06-18 11:40:00,169.52,169.7,169.48,169.52,11745.0,131.0988,131.238,131.0678,131.0988,11745.0
2018-06-18 11:50:00,169.52,169.53,169.16,169.22,16850.0,131.0988,131.1065,130.8203,130.8668,16850.0
2018-06-18 12:00:00,169.18,169.35,169.14,169.32,6642.0,130.8358,130.9673,130.8049,130.9441,6642.0
2018-06-18 12:10:00,169.29,169.32,169.15,169.18,15384.0,130.9209,130.9441,130.8126,130.8358,15384.0
2018-06-18 12:20:00,169.21,169.26,169.13,169.18,11909.0,130.859,130.8977,130.7971,130.8358,11909.0
2018-06-18 12:30:00,169.21,169.25,169.11,169.11,3726.0,130.859,130.89,130.7817,130.7817,3726.0
2018-06-18 12:40:00,169.08,169.17,169.02,169.03,8089.0,130.7585,130.8281,130.7121,130.7198,8089.0
2018-06-18 12:50:00,169.03,169.16,168.94,169.15,7597.0,130.7198,130.8203,130.6502,130.8126,7597.0
2018-06-18 13:00:00,169.15,169.33,169.14,169.33,3803.0,130.8126,130.9518,130.8049,130.9518,3803.0
2018-06-18 13:10:00,169.32,169.32,169.18,169.25,8605.0,130.9441,130.9441,130.8358,130.89,8605.0
2018-06-18 13:20:00,169.24,169.4,169.21,169.33,5515.0,130.8822,131.006,130.859,130.9518,5515.0
2018-06-18 13:30:00,169.38,169.38,169.11,169.26,12426.0,130.9905,130.9905,130.7817,130.8977,12426.0
2018-06-18 13:40:00,169.27,169.37,169.19,169.37,4494.0,130.9054,130.9828,130.8436,130.9828,4494.0
2018-06-18 13:50:00,169.33,169.35,169.2,169.2,7138.0,130.9518,130.9673,130.8513,130.8513,7138.0
2018-06-18 14:00:00,169.2,169.27,169.09,169.24,4457.0,130.8513,130.9054,130.7662,130.8822,4457.0
2018-06-18 14:10:00,169.25,169.32,169.22,169.32,7042.0,130.89,130.9441,130.8668,130.9441,7042.0
2018-06-18 14:20:00,169.31,169.38,169.23,169.24,8339.0,130.9364,130.9905,130.8745,130.8822,8339.0
2018-06-18 14:30:00,169.28,169.32,169.04,169.09,8831.0,130.9132,130.9441,130.7275,130.7662,8831.0
2018-06-18 14:40:00,169.11,169.2,169.0,169.01,8737.0,130.7817,130.8513,130.6966,130.7043,8737.0
2018-06-18 14:50:00,169.03,169.07,168.9,168.94,16749.0,130.7198,130.7507,130.6193,130.6502,16749.0
2018-06-18 15:00:00,168.88,168.97,168.79,168.81,15436.0,130.6038,130.6734,130.5342,130.5497,15436.0
2018-06-18 15:10:00,168.81,168.82,168.66,168.82,22734.0,130.5497,130.5574,130.4337,130.5574,22734.0
2018-06-18 15:20:00,168.86,168.95,168.81,168.82,11411.0,130.5883,130.6579,130.5497,130.5574,11411.0
2018-06-18 15:30:00,168.86,169.08,168.84,169.04,37855.0,130.5883,130.7585,130.5729,130.7275,37855.0
2018-06-18 15:40:00,169.01,169.16,168.85,169.16,15707.0,130.7043,130.8203,130.5806,130.8203,15707.0
2018-06-18 15:50:00,169.12,169.27,168.77,169.25,108175.0,130.7894,130.9054,130.5187,130.89,108175.0
2018-06-19 09:30:00,167.85,167.85,167.0,167.02,60632.0,129.8073,129.8073,129.1499,129.1654,60632.0
2018-06-19 09:40:00,167.03,167.1,166.78,166.87,44542.0,129.1731,129.2272,128.9798,129.0494,44542.0
2018-06-19 09:50:00,166.8,167.04,166.69,166.88,30255.0,128.9952,129.1808,128.9102,129.0571,30255.0
2018-06-19 10:00:00,166.85,167.06,166.74,166.77,27888.0,129.0339,129.1963,128.9488,128.972,27888.0
2018-06-19 10:10:00,166.74,167.1,166.66,167.04,32719.0,128.9488,129.2272,128.887,129.1808,32719.0
2018-06-19 10:20:00,167.05,167.4,166.92,167.12,19618.0,129.1886,129.4592,129.088,129.2427,19618.0
2018-06-19 10:30:00,167.09,167.39,166.96,167.25,26305.0,129.2195,129.4515,129.119,129.3432,26305.0
2018-06-19 10:40:00,167.25,167.85,167.1,167.81,42534.0,129.3432,129.8073,129.2272,129.7763,42534.0
2018-06-19 10:50:00,167.79,167.82,167.49,167.66,36041.0,129.7609,129.7841,129.5289,129.6603,36041.0
2018-06-19 11:00:00,167.66,167.89,167.6,167.81,41322.0,129.6603,129.8382,129.6139,129.7763,41322.0
2018-06-19 11:10:00,167.85,168.29,167.73,168.09,34067.0,129.8073,130.1475,129.7145,129.9929,34067.0
2018-06-19 11:20:00,168.13,168.25,167.92,168.06,18359.0,130.0238,130.1166,129.8614,129.9697,18359.0
2018-06-19 11:30:00,168.03,168.39,168.03,168.32,27363.0,129.9465,130.2249,129.9465,130.1707,27363.0
2018-06-19 11:40:00,168.27,168.72,168.19,168.64,36406.0,130.1321,130.4801,130.0702,130.4182,36406.0
2018-06-19 11:50:00,168.67,168.67,168.17,168.29,19739.0,130.4414,130.4414,130.0547,130.1475,19739.0
2018-06-19 12:00:00,168.3,168.3,168.03,168.08,11919.0,130.1553,130.1553,129.9465,129.9851,11919.0
2018-06-19 12:10:00,168.09,168.09,167.83,167.88,55216.0,129.9929,129.9929,129.7918,129.8305,55216.0
2018-06-19 12:20:00,167.84,168.06,167.63,167.84,46801.0,129.7995,129.9697,129.6371,129.7995,46801.0
2018-06-19 12:30:00,167.81,167.85,167.66,167.66,9985.0,129.7763,129.8073,129.6603,129.6603,9985.0
2018-06-19 12:40:00,167.58,167.58,167.1,167.15,13418.0,129.5985,129.5985,129.2272,129.2659,13418.0
2018-06-19 12:50:00,167.11,167.36,167.1,167.27,14953.0,129.235,129.4283,129.2272,129.3587,14953.0
2018-06-19 13:00:00,167.28,167.32,167.15,167.18,14118.0,129.3664,129.3974,129.2659,129.2891,14118.0
2018-06-19 13:10:00,167.18,167.18,166.96,166.96,17137.0,129.2891,129.2891,129.119,129.119,17137.0
2018-06-19 13:20:00,166.96,167.01,166.7,166.78,16237.0,129.119,129.1576,128.9179,128.9798,16237.0
2018-06-19 13:30:00,166.74,166.86,166.56,166.85,19013.0,128.9488,129.0416,128.8096,129.0339,19013.0
2018-06-19 13:40:00,166.86,167.21,166.8,167.2,32297.0,129.0416,129.3123,128.9952,129.3046,32297.0
2018-06-19 13:50:00,167.22,167.22,167.0,167.05,23558.0,129.32,129.32,129.1499,129.1886,23558.0
2018-06-19 14:00:00,167.05,167.41,167.05,167.3,26107.0,129.1886,129.467,129.1886,129.3819,26107.0
2018-06-19 14:10:00,167.3,167.61,167.16,167.42,27856.0,129.3819,129.6217,129.2736,129.4747,27856.0
2018-06-19 14:20:00,167.43,167.47,167.26,167.32,24581.0,129.4824,129.5134,129.351,129.3974,24581.0
2018-06-19 14:30:00,167.35,167.47,167.2,167.3,14514.0,129.4206,129.5134,129.3046,129.3819,14514.0
2018-06-19 14:40:00,167.3,167.61,167.2,167.46,26087.0,129.3819,129.6217,129.3046,129.5056,26087.0
2018-06-19 14:50:00,167.45,167.8,167.4,167.67,31409.0,129.4979,129.7686,129.4592,129.6681,31409.0
2018-06-19 15:00:00,167.7,167.81,167.32,167.35,54592.0,129.6913,129.7763,129.3974,129.4206,54592.0
2018-06-19 15:10:00,167.34,167.36,167.14,167.14,21269.0,129.4128,129.4283,129.2582,129.2582,21269.0
2018-06-19 15:20:00,167.12,167.12,166.78,166.83,35557.0,129.2427,129.2427,128.9798,129.0184,35557.0
2018-06-19 15:30:00,166.83,166.92,166.69,166.75,50694.0,129.0184,129.088,128.9102,128.9566,50694.0
2018-06-19 15:40:00,166.73,166.78,166.4,166.61,65011.0,128.9411,128.9798,128.6859,128.8483,65011.0
2018-06-19 15:50:00,166.62,166.98,166.41,166.96,219910.0,128.856,129.1344,128.6936,129.119,219910.0
2018-06-20 09:30:00,167.74,168.34,167.26,168.12,64668.0,129.7222,130.1862,129.351,130.0161,64668.0
2018-06-20 09:40:00,168.25,168.78,168.03,168.5,32968.0,130.1166,130.5265,129.9465,130.3099,32968.0
2018-06-20 09:50:00,168.49,168.86,168.24,168.84,49562.0,130.3022,130.5883,130.1089,130.5729,49562.0
2018-06-20 10:00:00,168.78,168.87,168.42,168.74,29547.0,130.5265,130.5961,130.2481,130.4955,29547.0
2018-06-20 10:10:00,168.65,168.86,168.56,168.66,17944.0,130.4259,130.5883,130.3563,130.4337,17944.0
2018-06-20 10:20:00,168.6,168.74,167.62,167.77,36464.0,130.3873,130.4955,129.6294,129.7454,36464.0
2018-06-20 10:30:00,167.85,168.04,167.6,167.91,27276.0,129.8073,129.9542,129.6139,129.8537,27276.0
2018-06-20 10:40:00,167.92,168.14,167.74,168.06,16740.0,129.8614,130.0315,129.7222,129.9697,16740.0
2018-06-20 10:50:00,168.1,168.1,167.82,167.82,25901.0,130.0006,130.0006,129.7841,129.7841,25901.0
2018-06-20 11:00:00,167.81,167.86,167.51,167.59,32837.0,129.7763,129.815,129.5443,129.6062,32837.0
2018-06-20 11:10:00,167.62,167.76,167.36,167.71,19281.0,129.6294,129.7377,129.4283,129.699,19281.0
2018-06-20 11:20:00,167.67,168.22,167.6,167.9,19384.0,129.6681,130.0934,129.6139,129.8459,19384.0
2018-06-20 11:30:00,167.89,168.02,167.85,167.91,8458.0,129.8382,129.9387,129.8073,129.8537,8458.0
2018-06-20 11:40:00,167.94,168.07,167.88,167.99,8814.0,129.8769,129.9774,129.8305,129.9155,8814.0
2018-06-20 11:50:00,168.05,168.21,167.95,168.21,8480.0,129.9619,130.0857,129.8846,130.0857,8480.0
2018-06-20 12:00:00,168.19,168.28,168.05,168.05,11246.0,130.0702,130.1398,129.9619,129.9619,11246.0
2018-06-20 12:10:00,168.06,168.14,167.94,168.07,7119.0,129.9697,130.0315,129.8769,129.9774,7119.0
2018-06-20 12:20:00,168.1,168.1,167.72,167.81,11675.0,130.0006,130.0006,129.7067,129.7763,11675.0
2018-06-20 12:30:00,167.83,168.0,167.77,167.98,7888.0,129.7918,129.9233,129.7454,129.9078,7888.0
2018-06-20 12:40:00,167.97,167.99,167.85,167.96,15461.0,129.9001,129.9155,129.8073,129.8923,15461.0
2018-06-20 12:50:00,167.97,167.98,167.81,167.97,16780.0,129.9001,129.9078,129.7763,129.9001,16780.0
2018-06-20 13:00:00,167.94,167.97,167.82,167.84,9014.0,129.8769,129.9001,129.7841,129.7995,9014.0
2018-06-20 13:10:00,167.81,167.85,167.62,167.69,12134.0,129.7763,129.8073,129.6294,129.6835,12134.0
2018-06-20 13:20:00,167.7,167.72,167.48,167.49,8815.0,129.6913,129.7067,129.5211,129.5289,8815.0
2018-06-20 13:30:00,167.5,167.61,167.49,167.51,4462.0,129.5366,129.6217,129.5289,129.5443,4462.0
2018-06-20 13:40:00,167.53,167.54,167.3,167.3,11942.0,129.5598,129.5675,129.3819,129.3819,11942.0
2018-06-20 13:50:00,167.34,167.82,167.34,167.78,18319.0,129.4128,129.7841,129.4128,129.7531,18319.0
2018-06-20 14:00:00,167.76,167.78,167.61,167.73,8531.0,129.7377,129.7531,129.6217,129.7145,8531.0
2018-06-20 14:10:00,167.76,167.95,167.72,167.85,12077.0,129.7377,129.8846,129.7067,129.8073,12077.0
2018-06-20 14:20:00,167.89,168.13,167.89,168.11,16170.0,129.8382,130.0238,129.8382,130.0083,16170.0
2018-06-20 14:30:00,168.08,168.12,167.9,167.97,10796.0,129.9851,130.0161,129.8459,129.9001,10796.0
2018-06-20 14:40:00,167.92,167.92,167.74,167.74,11427.0,129.8614,129.8614,129.7222,129.7222,11427.0
2018-06-20 14:50:00,167.78,167.87,167.66,167.75,11035.0,129.7531,129.8227,129.6603,129.7299,11035.0
2018-06-20 15:00:00,167.71,167.73,167.5,167.66,12601.0,129.699,129.7145,129.5366,129.6603,12601.0
2018-06-20 15:10:00,167.63,167.71,167.56,167.58,8245.0,129.6371,129.699,129.583,129.5985,8245.0
2018-06-20 15:20:00,167.57,167.67,167.54,167.63,10823.0,129.5907,129.6681,129.5675,129.6371,10823.0
2018-06-20 15:30:00,167.67,167.71,167.57,167.64,25041.0,129.6681,129.699,129.5907,129.6449,25041.0
2018-06-20 15:40:00,167.61,167.64,167.36,167.45,17565.0,129.6217,129.6449,129.4283,129.4979,17565.0
2018-06-20 15:50:00,167.46,167.48,167.09,167.27,73936.0,129.5056,129.5211,129.2195,129.3587,73936.0
2018-06-21 09:30:00,167.03,167.18,166.5,166.65,17991.0,129.1731,129.2891,128.7632,128.8792,17991.0
2018-06-21 09:40:00,166.61,166.67,166.17,166.47,14758.0,128.8483,128.8947,128.508,128.74,14758.0
2018-06-21 09:50:00,166.45,166.45,166.16,166.25,9063.0,128.7246,128.7246,128.5003,128.5699,9063.0
2018-06-21 10:00:00,166.34,166.48,165.85,165.85,21843.0,128.6395,128.7478,128.2606,128.2606,21843.0
2018-06-21 10:10:00,165.83,165.83,165.34,165.34,35266.0,128.2451,128.2451,127.8661,127.8661,35266.0
2018-06-21 10:20:00,165.38,165.5,165.12,165.48,11573.0,127.8971,127.9899,127.696,127.9744,11573.0
2018-06-21 10:30:00,165.55,165.99,165.5,165.73,6286.0,128.0285,128.3688,127.9899,128.1677,6286.0
2018-06-21 10:40:00,165.56,165.97,165.5,165.97,16991.0,128.0363,128.3534,127.9899,128.3534,16991.0
2018-06-21 10:50:00,165.97,166.21,165.88,166.21,16672.0,128.3534,128.539,128.2838,128.539,16672.0
2018-06-21 11:00:00,166.17,166.47,165.93,166.4,37941.0,128.508,128.74,128.3224,128.6859,37941.0
2018-06-21 11:10:00,166.26,166.83,166.25,166.82,15191.0,128.5776,129.0184,128.5699,129.0107,15191.0
2018-06-21 11:20:00,166.78,167.16,166.64,167.08,21531.0,128.9798,129.2736,128.8715,129.2118,21531.0
2018-06-21 11:30:00,167.05,167.33,167.05,167.24,11197.0,129.1886,129.4051,129.1886,129.3355,11197.0
2018-06-21 11:40:00,167.27,167.31,166.97,167.05,26153.0,129.3587,129.3896,129.1267,129.1886,26153.0
2018-06-21 11:50:00,167.05,167.1,166.78,166.84,18529.0,129.1886,129.2272,128.9798,129.0262,18529.0
2018-06-21 12:00:00,166.84,166.91,166.58,166.88,8162.0,129.0262,129.0803,128.8251,129.0571,8162.0
2018-06-21 12:10:00,166.87,167.08,166.8,167.05,6359.0,129.0494,129.2118,128.9952,129.1886,6359.0
2018-06-21 12:20:00,167.1,167.55,167.06,167.43,27287.0,129.2272,129.5753,129.1963,129.4824,27287.0
2018-06-21 12:30:00,167.46,167.63,167.4,167.59,23880.0,129.5056,129.6371,129.4592,129.6062,23880.0
2018-06-21 12:40:00,167.58,168.0,167.48,167.91,30606.0,129.5985,129.9233,129.5211,129.8537,30606.0
2018-06-21 12:50:00,167.85,168.05,167.82,167.9,23451.0,129.8073,129.9619,129.7841,129.8459,23451.0
2018-06-21 13:00:00,167.82,168.04,167.73,167.97,25964.0,129.7841,129.9542,129.7145,129.9001,25964.0
2018-06-21 13:10:00,168.04,168.14,167.89,168.14,11611.0,129.9542,130.0315,129.8382,130.0315,11611.0
2018-06-21 13:20:00,168.18,168.65,168.17,168.34,17175.0,130.0625,130.4259,130.0547,130.1862,17175.0
2018-06-21 13:30:00,168.33,168.5,168.17,168.5,8955.0,130.1785,130.3099,130.0547,130.3099,8955.0
2018-06-21 13:40:00,168.45,168.61,168.36,168.47,20838.0,130.2713,130.395,130.2017,130.2867,20838.0
2018-06-21 13:50:00,168.52,168.6,168.31,168.36,18629.0,130.3254,130.3873,130.163,130.2017,18629.0
2018-06-21 14:00:00,168.36,168.55,168.17,168.53,12190.0,130.2017,130.3486,130.0547,130.3331,12190.0
2018-06-21 14:10:00,168.55,168.59,168.42,168.5,21309.0,130.3486,130.3795,130.2481,130.3099,21309.0
2018-06-21 14:20:00,168.51,168.56,168.4,168.56,23127.0,130.3177,130.3563,130.2326,130.3563,23127.0
2018-06-21 14:30:00,168.57,168.67,168.47,168.57,11608.0,130.3641,130.4414,130.2867,130.3641,11608.0
2018-06-21 14:40:00,168.59,168.63,168.47,168.51,14510.0,130.3795,130.4105,130.2867,130.3177,14510.0
2018-06-21 14:50:00,168.51,168.54,168.34,168.45,19513.0,130.3177,130.3409,130.1862,130.2713,19513.0
2018-06-21 15:00:00,168.45,168.77,168.41,168.7,30466.0,130.2713,130.5187,130.2403,130.4646,30466.0
2018-06-21 15:10:00,168.68,168.7,168.13,168.19,22490.0,130.4491,130.4646,130.0238,130.0702,22490.0
2018-06-21 15:20:00,168.22,168.42,167.94,168.36,25978.0,130.0934,130.2481,129.8769,130.2017,25978.0
2018-06-21 15:30:00,168.39,168.45,168.15,168.33,32873.0,130.2249,130.2713,130.0393,130.1785,32873.0
2018-06-21 15:40:00,168.29,168.56,168.17,168.53,33290.0,130.1475,130.3563,130.0547,130.3331,33290.0
2018-06-21 15:50:00,168.53,168.53,168.2,168.22,144405.0,130.3331,130.3331,130.0779,130.0934,144405.0
2018-06-22 09:30:00,168.84,169.97,168.74,169.27,35263.0,130.5729,131.4468,130.4955,130.9054,35263.0
2018-06-22 09:40:00,169.16,169.23,168.77,169.15,19554.0,130.8203,130.8745,130.5187,130.8126,19554.0
2018-06-22 09:50:00,169.18,169.35,168.97,168.97,18850.0,130.8358,130.9673,130.6734,130.6734,18850.0
2018-06-22 10:00:00,169.07,169.18,168.58,168.7,18226.0,130.7507,130.8358,130.3718,130.4646,18226.0
2018-06-22 10:10:00,168.68,169.15,168.55,168.73,30093.0,130.4491,130.8126,130.3486,130.4878,30093.0
2018-06-22 10:20:00,168.62,168.79,168.25,168.47,10534.0,130.4027,130.5342,130.1166,130.2867,10534.0
2018-06-22 10:30:00,168.53,168.73,168.37,168.43,16243.0,130.3331,130.4878,130.2094,130.2558,16243.0
2018-06-22 10:40:00,168.49,168.58,168.19,168.27,8692.0,130.3022,130.3718,130.0702,130.1321,8692.0
2018-06-22 10:50:00,168.29,168.36,168.13,168.35,4231.0,130.1475,130.2017,130.0238,130.1939,4231.0
2018-06-22 11:00:00,168.35,168.48,168.19,168.38,5544.0,130.1939,130.2945,130.0702,130.2171,5544.0
2018-06-22 11:10:00,168.37,168.37,168.2,168.21,9393.0,130.2094,130.2094,130.0779,130.0857,9393.0
2018-06-22 11:20:00,168.12,168.13,167.78,168.0,17834.0,130.0161,130.0238,129.7531,129.9233,17834.0
2018-06-22 11:30:00,168.06,168.23,168.03,168.09,5951.0,129.9697,130.1011,129.9465,129.9929,5951.0
2018-06-22 11:40:00,168.12,168.32,168.0,168.06,8914.0,130.0161,130.1707,129.9233,129.9697,8914.0
2018-06-22 11:50:00,168.05,168.18,167.94,168.06,19614.0,129.9619,130.0625,129.8769,129.9697,19614.0
2018-06-22 12:00:00,168.07,168.41,168.07,168.31,6750.0,129.9774,130.2403,129.9774,130.163,6750.0
2018-06-22 12:10:00,168.35,168.36,168.19,168.25,5700.0,130.1939,130.2017,130.0702,130.1166,5700.0
2018-06-22 12:20:00,168.21,168.32,168.16,168.23,5887.0,130.0857,130.1707,130.047,130.1011,5887.0
2018-06-22 12:30:00,168.3,168.4,168.12,168.3,9099.0,130.1553,130.2326,130.0161,130.1553,9099.0
2018-06-22 12:40:00,168.3,168.38,168.22,168.31,8874.0,130.1553,130.2171,130.0934,130.163,8874.0
2018-06-22 12:50:00,168.31,168.56,168.31,168.55,4245.0,130.163,130.3563,130.163,130.3486,4245.0
2018-06-22 13:00:00,168.58,168.62,168.2,168.32,9126.0,130.3718,130.4027,130.0779,130.1707,9126.0
2018-06-22 13:10:00,168.37,168.38,168.15,168.24,6168.0,130.2094,130.2171,130.0393,130.1089,6168.0
2018-06-22 13:20:00,168.28,168.42,168.13,168.3,8740.0,130.1398,130.2481,130.0238,130.1553,8740.0
2018-06-22 13:30:00,168.35,168.4,168.17,168.38,13544.0,130.1939,130.2326,130.0547,130.2171,13544.0
2018-06-22 13:40:00,168.36,168.43,168.31,168.37,5686.0,130.2017,130.2558,130.163,130.2094,5686.0
2018-06-22 13:50:00,168.32,168.43,168.27,168.38,12977.0,130.1707,130.2558,130.1321,130.2171,12977.0
2018-06-22 14:00:00,168.46,168.47,168.18,168.22,7991.0,130.279,130.2867,130.0625,130.0934,7991.0
2018-06-22 14:10:00,168.2,168.23,167.99,168.05,16377.0,130.0779,130.1011,129.9155,129.9619,16377.0
2018-06-22 14:20:00,168.05,168.05,167.82,167.83,9199.0,129.9619,129.9619,129.7841,129.7918,9199.0
2018-06-22 14:30:00,167.84,168.05,167.84,168.03,5878.0,129.7995,129.9619,129.7995,129.9465,5878.0
2018-06-22 14:40:00,168.1,168.2,168.04,168.15,9798.0,130.0006,130.0779,129.9542,130.0393,9798.0
2018-06-22 14:50:00,168.16,168.32,168.07,168.29,9103.0,130.047,130.1707,129.9774,130.1475,9103.0
2018-06-22 15:00:00,168.32,168.33,168.05,168.18,16448.0,130.1707,130.1785,129.9619,130.0625,16448.0
2018-06-22 15:10:00,168.18,168.29,168.11,168.21,15553.0,130.0625,130.1475,130.0083,130.0857,15553.0
2018-06-22 15:20:00,168.21,168.3,168.18,168.25,21535.0,130.0857,130.1553,130.0625,130.1166,21535.0
2018-06-22 15:30:00,168.2,168.25,168.17,168.21,44705.0,130.0779,130.1166,130.0547,130.0857,44705.0
2018-06-22 15:40:00,168.22,168.47,168.22,168.4,40667.0,130.0934,130.2867,130.0934,130.2326,40667.0
2018-06-22 15:50:00,168.39,169.28,168.36,168.42,241979.0,130.2249,130.9132,130.2017,130.2481,241979.0
2018-06-25 09:30:00,168.2,168.2,167.32,167.4,44898.0,130.0779,130.0779,129.3974,129.4592,44898.0
2018-06-25 09:40:00,167.28,167.79,167.05,167.17,32050.0,129.3664,129.7609,129.1886,129.2814,32050.0
2018-06-25 09:50:00,167.12,167.39,167.0,167.05,8282.0,129.2427,129.4515,129.1499,129.1886,8282.0
2018-06-25 10:00:00,167.01,167.12,166.61,166.71,17974.0,129.1576,129.2427,128.8483,128.9256,17974.0
2018-06-25 10:10:00,166.76,167.24,166.66,166.96,31730.0,128.9643,129.3355,128.887,129.119,31730.0
2018-06-25 10:20:00,166.88,167.17,166.68,167.11,17668.0,129.0571,129.2814,128.9024,129.235,17668.0
2018-06-25 10:30:00,167.15,167.43,167.0,167.37,19930.0,129.2659,129.4824,129.1499,129.436,19930.0
2018-06-25 10:40:00,167.33,167.65,167.31,167.61,24229.0,129.4051,129.6526,129.3896,129.6217,24229.0
2018-06-25 10:50:00,167.58,167.61,167.0,167.11,22256.0,129.5985,129.6217,129.1499,129.235,22256.0
2018-06-25 11:00:00,167.12,167.22,166.51,166.59,19485.0,129.2427,129.32,128.771,128.8328,19485.0
2018-06-25 11:10:00,166.58,166.74,166.5,166.53,17192.0,128.8251,128.9488,128.7632,128.7864,17192.0
2018-06-25 11:20:00,166.51,166.58,166.1,166.1,24181.0,128.771,128.8251,128.4539,128.4539,24181.0
2018-06-25 11:30:00,166.12,166.3,165.95,166.03,25521.0,128.4694,128.6086,128.3379,128.3998,25521.0
2018-06-25 11:40:00,166.05,166.58,166.05,166.47,19188.0,128.4152,128.8251,128.4152,128.74,19188.0
2018-06-25 11:50:00,166.51,166.63,166.27,166.27,9978.0,128.771,128.8638,128.5854,128.5854,9978.0
2018-06-25 12:00:00,166.31,166.34,165.4,165.57,28132.0,128.6163,128.6395,127.9125,128.044,28132.0
2018-06-25 12:10:00,165.56,165.63,165.24,165.57,39324.0,128.0363,128.0904,127.7888,128.044,39324.0
2018-06-25 12:20:00,165.61,165.83,165.46,165.83,18555.0,128.0749,128.2451,127.9589,128.2451,18555.0
2018-06-25 12:30:00,165.83,166.04,165.76,165.97,10351.0,128.2451,128.4075,128.191,128.3534,10351.0
2018-06-25 12:40:00,165.97,166.12,165.91,165.95,6241.0,128.3534,128.4694,128.307,128.3379,6241.0
2018-06-25 12:50:00,165.96,166.38,165.96,166.25,6654.0,128.3456,128.6704,128.3456,128.5699,6654.0
2018-06-25 13:00:00,166.23,166.24,166.07,166.16,3998.0,128.5544,128.5622,128.4307,128.5003,3998.0
2018-06-25 13:10:00,166.19,166.19,165.94,166.02,21044.0,128.5235,128.5235,128.3302,128.392,21044.0
2018-06-25 13:20:00,166.05,166.22,165.93,166.03,11041.0,128.4152,128.5467,128.3224,128.3998,11041.0
2018-06-25 13:30:00,166.07,166.31,166.07,166.3,3845.0,128.4307,128.6163,128.4307,128.6086,3845.0
2018-06-25 13:40:00,166.29,166.69,166.24,166.64,6518.0,128.6008,128.9102,128.5622,128.8715,6518.0
2018-06-25 13:50:00,166.67,166.69,166.38,166.57,9169.0,128.8947,128.9102,128.6704,128.8174,9169.0
2018-06-25 14:00:00,166.6,166.63,166.37,166.48,15732.0,128.8406,128.8638,128.6627,128.7478,15732.0
2018-06-25 14:10:00,166.45,166.49,166.23,166.27,8226.0,128.7246,128.7555,128.5544,128.5854,8226.0
2018-06-25 14:20:00,166.27,166.29,166.02,166.12,6916.0,128.5854,128.6008,128.392,128.4694,6916.0
2018-06-25 14:30:00,166.09,166.11,165.89,165.93,26696.0,128.4462,128.4616,128.2915,128.3224,26696.0
2018-06-25 14:40:00,165.89,165.9,165.39,165.39,43778.0,128.2915,128.2992,127.9048,127.9048,43778.0
2018-06-25 14:50:00,165.41,165.51,165.15,165.51,12714.0,127.9203,127.9976,127.7192,127.9976,12714.0
2018-06-25 15:00:00,165.49,165.69,165.39,165.42,17312.0,127.9821,128.1368,127.9048,127.928,17312.0
2018-06-25 15:10:00,165.52,165.6,165.22,165.6,17705.0,128.0053,128.0672,127.7733,128.0672,17705.0
2018-06-25 15:20:00,165.59,165.65,165.48,165.52,10456.0,128.0595,128.1059,127.9744,128.0053,10456.0
2018-06-25 15:30:00,165.54,166.6,165.31,166.5,31325.0,128.0208,128.8406,127.8429,128.7632,31325.0
2018-06-25 15:40:00,166.61,166.86,166.38,166.59,39511.0,128.8483,129.0416,128.6704,128.8328,39511.0
2018-06-25 15:50:00,166.57,166.88,166.47,166.49,94565.0,128.8174,129.0571,128.74,128.7555,94565.0
2018-06-26 09:30:00,166.86,167.2,166.5,167.04,57018.0,129.0416,129.3046,128.7632,129.1808,57018.0
2018-06-26 09:40:00,167.05,167.67,166.97,167.59,48093.0,129.1886,129.6681,129.1267,129.6062,48093.0
2018-06-26 09:50:00,167.63,167.7,167.19,167.7,29651.0,129.6371,129.6913,129.2968,129.6913,29651.0
2018-06-26 10:00:00,167.74,168.22,167.69,168.08,30858.0,129.7222,130.0934,129.6835,129.9851,30858.0
2018-06-26 10:10:00,168.08,168.55,168.04,168.22,34003.0,129.9851,130.3486,129.9542,130.0934,34003.0
2018-06-26 10:20:00,168.3,168.37,168.0,168.22,48729.0,130.1553,130.2094,129.9233,130.0934,48729.0
2018-06-26 10:30:00,168.24,168.41,168.13,168.22,38947.0,130.1089,130.2403,130.0238,130.0934,38947.0
2018-06-26 10:40:00,168.22,168.33,167.7,167.82,50606.0,130.0934,130.1785,129.6913,129.7841,50606.0
2018-06-26 10:50:00,167.75,167.8,167.21,167.24,14787.0,129.7299,129.7686,129.3123,129.3355,14787.0
2018-06-26 11:00:00,167.2,167.87,167.15,167.85,40089.0,129.3046,129.8227,129.2659,129.8073,40089.0
2018-06-26 11:10:00,167.85,168.1,167.83,168.0,22675.0,129.8073,130.0006,129.7918,129.9233,22675.0
2018-06-26 11:20:00,168.02,168.19,167.76,167.89,35607.0,129.9387,130.0702,129.7377,129.8382,35607.0
2018-06-26 11:30:00,167.94,168.26,167.83,168.0,15674.0,129.8769,130.1243,129.7918,129.9233,15674.0
2018-06-26 11:40:00,167.95,168.04,167.83,167.97,15137.0,129.8846,129.9542,129.7918,129.9001,15137.0
2018-06-26 11:50:00,167.99,168.04,167.87,168.04,20581.0,129.9155,129.9542,129.8227,129.9542,20581.0
2018-06-26 12:00:00,168.01,168.3,168.01,168.06,17142.0,129.931,130.1553,129.931,129.9697,17142.0
2018-06-26 12:10:00,168.02,168.02,167.78,167.94,18002.0,129.9387,129.9387,129.7531,129.8769,18002.0
2018-06-26 12:20:00,167.87,167.9,167.58,167.65,14692.0,129.8227,129.8459,129.5985,129.6526,14692.0
2018-06-26 12:30:00,167.64,167.9,167.64,167.77,10623.0,129.6449,129.8459,129.6449,129.7454,10623.0
2018-06-26 12:40:00,167.75,167.82,167.13,167.22,16003.0,129.7299,129.7841,129.2504,129.32,16003.0
2018-06-26 12:50:00,167.23,167.31,166.78,166.9,16764.0,129.3278,129.3896,128.9798,129.0726,16764.0
2018-06-26 13:00:00,166.85,166.95,166.7,166.7,17575.0,129.0339,129.1112,128.9179,128.9179,17575.0
2018-06-26 13:10:00,166.75,166.87,166.66,166.87,10932.0,128.9566,129.0494,128.887,129.0494,10932.0
2018-06-26 13:20:00,166.86,166.9,166.58,166.77,7605.0,129.0416,129.0726,128.8251,128.972,7605.0
2018-06-26 13:30:00,166.76,166.96,166.67,166.95,15207.0,128.9643,129.119,128.8947,129.1112,15207.0
2018-06-26 13:40:00,166.91,166.91,166.72,166.72,8204.0,129.0803,129.0803,128.9334,128.9334,8204.0
2018-06-26 13:50:00,166.74,166.75,166.51,166.61,11072.0,128.9488,128.9566,128.771,128.8483,11072.0
2018-06-26 14:00:00,166.57,166.64,166.45,166.51,16515.0,128.8174,128.8715,128.7246,128.771,16515.0
2018-06-26 14:10:00,166.47,166.51,166.36,166.49,11275.0,128.74,128.771,128.655,128.7555,11275.0
2018-06-26 14:20:00,166.48,166.68,166.44,166.61,12233.0,128.7478,128.9024,128.7168,128.8483,12233.0
2018-06-26 14:30:00,166.56,166.66,166.54,166.62,9832.0,128.8096,128.887,128.7942,128.856,9832.0
2018-06-26 14:40:00,166.63,166.68,166.44,166.54,14638.0,128.8638,128.9024,128.7168,128.7942,14638.0
2018-06-26 14:50:00,166.55,166.58,166.36,166.46,19400.0,128.8019,128.8251,128.655,128.7323,19400.0
2018-06-26 15:00:00,166.41,166.48,166.25,166.27,18661.0,128.6936,128.7478,128.5699,128.5854,18661.0
2018-06-26 15:10:00,166.25,166.3,166.0,166.1,26978.0,128.5699,128.6086,128.3766,128.4539,26978.0
2018-06-26 15:20:00,166.07,166.09,165.89,165.92,18192.0,128.4307,128.4462,128.2915,128.3147,18192.0
2018-06-26 15:30:00,165.94,166.17,165.92,166.05,30140.0,128.3302,128.508,128.3147,128.4152,30140.0
2018-06-26 15:40:00,166.03,166.04,165.65,165.65,30690.0,128.3998,128.4075,128.1059,128.1059,30690.0
2018-06-26 15:50:00,165.6,165.68,165.2,165.68,157690.0,128.0672,128.1291,127.7579,128.1291,157690.0
2018-06-27 09:30:00,164.19,165.29,162.5,164.74,65926.0,126.9768,127.8275,125.6698,127.4021,65926.0
2018-06-27 09:40:00,164.73,165.05,164.65,164.9,24868.0,127.3944,127.6419,127.3325,127.5259,24868.0
2018-06-27 09:50:00,164.95,165.68,164.95,165.64,49368.0,127.5645,128.1291,127.5645,128.0981,49368.0
2018-06-27 10:00:00,165.67,165.75,165.25,165.7,22946.0,128.1213,128.1832,127.7965,128.1445,22946.0
2018-06-27 10:10:00,165.74,166.06,165.57,165.65,28780.0,128.1755,128.423,128.044,128.1059,28780.0
2018-06-27 10:20:00,165.65,165.94,165.59,165.88,24758.0,128.1059,128.3302,128.0595,128.2838,24758.0
2018-06-27 10:30:00,165.89,166.44,165.83,166.35,13985.0,128.2915,128.7168,128.2451,128.6472,13985.0
2018-06-27 10:40:00,166.35,166.38,165.81,166.28,26726.0,128.6472,128.6704,128.2296,128.5931,26726.0
2018-06-27 10:50:00,166.25,166.38,165.88,166.24,13643.0,128.5699,128.6704,128.2838,128.5622,13643.0
2018-06-27 11:00:00,166.24,166.28,165.79,166.15,18242.0,128.5622,128.5931,128.2142,128.4926,18242.0
2018-06-27 11:10:00,166.13,166.36,165.9,166.35,23946.0,128.4771,128.655,128.2992,128.6472,23946.0
2018-06-27 11:20:00,166.35,166.37,165.71,165.85,27575.0,128.6472,128.6627,128.1523,128.2606,27575.0
2018-06-27 11:30:00,165.81,166.23,165.71,166.2,11378.0,128.2296,128.5544,128.1523,128.5312,11378.0
2018-06-27 11:40:00,166.22,166.22,165.94,165.97,13095.0,128.5467,128.5467,128.3302,128.3534,13095.0
2018-06-27 11:50:00,165.97,166.16,165.79,165.98,13192.0,128.3534,128.5003,128.2142,128.3611,13192.0
2018-06-27 12:00:00,165.93,166.25,165.87,166.25,10864.0,128.3224,128.5699,128.276,128.5699,10864.0
2018-06-27 12:10:00,166.21,166.3,166.12,166.24,16086.0,128.539,128.6086,128.4694,128.5622,16086.0
2018-06-27 12:20:00,166.22,166.28,165.99,166.0,7896.0,128.5467,128.5931,128.3688,128.3766,7896.0
2018-06-27 12:30:00,165.95,166.01,165.76,165.84,10065.0,128.3379,128.3843,128.191,128.2528,10065.0
2018-06-27 12:40:00,165.74,165.84,165.48,165.52,24823.0,128.1755,128.2528,127.9744,128.0053,24823.0
2018-06-27 12:50:00,165.52,165.59,165.09,165.17,14071.0,128.0053,128.0595,127.6728,127.7347,14071.0
2018-06-27 13:00:00,165.17,165.26,164.74,164.82,19111.0,127.7347,127.8043,127.4021,127.464,19111.0
2018-06-27 13:10:00,164.86,164.99,164.57,164.61,15548.0,127.4949,127.5955,127.2707,127.3016,15548.0
2018-06-27 13:20:00,164.59,164.76,164.33,164.47,13927.0,127.2861,127.4176,127.0851,127.1933,13927.0
2018-06-27 13:30:00,164.44,164.44,164.1,164.23,10625.0,127.1701,127.1701,126.9072,127.0077,10625.0
2018-06-27 13:40:00,164.24,164.59,164.19,164.3,6949.0,127.0155,127.2861,126.9768,127.0619,6949.0
2018-06-27 13:50:00,164.26,164.31,164.05,164.12,13430.0,127.0309,127.0696,126.8685,126.9227,13430.0
2018-06-27 14:00:00,164.08,164.21,163.77,163.82,21484.0,126.8917,126.9923,126.652,126.6906,21484.0
2018-06-27 14:10:00,163.76,163.81,163.42,163.59,19170.0,126.6442,126.6829,126.3813,126.5128,19170.0
2018-06-27 14:20:00,163.63,163.9,163.59,163.63,13079.0,126.5437,126.7525,126.5128,126.5437,13079.0
2018-06-27 14:30:00,163.51,164.11,163.48,164.11,10327.0,126.4509,126.9149,126.4277,126.9149,10327.0
2018-06-27 14:40:00,164.13,164.24,163.98,164.05,13270.0,126.9304,127.0155,126.8144,126.8685,13270.0
2018-06-27 14:50:00,163.98,163.99,163.38,163.47,12757.0,126.8144,126.8221,126.3504,126.42,12757.0
2018-06-27 15:00:00,163.42,163.58,163.28,163.34,13359.0,126.3813,126.505,126.273,126.3194,13359.0
2018-06-27 15:10:00,163.27,163.48,163.01,163.44,20117.0,126.2653,126.4277,126.0642,126.3968,20117.0
2018-06-27 15:20:00,163.41,163.85,163.25,163.84,36742.0,126.3736,126.7138,126.2498,126.7061,36742.0
2018-06-27 15:30:00,163.77,164.03,163.75,163.89,42393.0,126.652,126.8531,126.6365,126.7448,42393.0
2018-06-27 15:40:00,163.9,164.21,163.48,163.55,35960.0,126.7525,126.9923,126.4277,126.4818,35960.0
2018-06-27 15:50:00,163.5,163.63,163.2,163.2,138635.0,126.4432,126.5437,126.2112,126.2112,138635.0
2018-06-28 09:30:00,163.62,165.0,163.19,164.94,39158.0,126.536,127.6032,126.2034,127.5568,39158.0
2018-06-28 09:40:00,164.78,164.78,163.69,163.74,22433.0,127.4331,127.4331,126.5901,126.6288,22433.0
2018-06-28 09:50:00,163.74,163.74,162.84,163.11,31789.0,126.6288,126.6288,125.9328,126.1416,31789.0
2018-06-28 10:00:00,163.08,163.48,162.95,163.21,16532.0,126.1184,126.4277,126.0178,126.2189,16532.0
2018-06-28 10:10:00,163.17,163.37,162.49,162.63,20177.0,126.188,126.3426,125.6621,125.7704,20177.0
2018-06-28 10:20:00,162.61,163.11,162.57,162.74,16293.0,125.7549,126.1416,125.724,125.8554,16293.0
2018-06-28 10:30:00,162.71,162.82,162.38,162.65,23684.0,125.8322,125.9173,125.577,125.7858,23684.0
2018-06-28 10:40:00,162.75,163.43,162.7,163.42,23049.0,125.8632,126.389,125.8245,126.3813,23049.0
2018-06-28 10:50:00,163.42,163.62,163.08,163.54,27745.0,126.3813,126.536,126.1184,126.4741,27745.0
2018-06-28 11:00:00,163.61,163.68,163.26,163.44,15287.0,126.5282,126.5824,126.2576,126.3968,15287.0
2018-06-28 11:10:00,163.49,163.81,163.22,163.73,18587.0,126.4354,126.6829,126.2266,126.621,18587.0
2018-06-28 11:20:00,163.74,164.08,163.54,163.95,14580.0,126.6288,126.8917,126.4741,126.7912,14580.0
2018-06-28 11:30:00,163.94,164.26,163.94,164.16,15204.0,126.7834,127.0309,126.7834,126.9536,15204.0
2018-06-28 11:40:00,164.13,164.13,163.58,163.61,16090.0,126.9304,126.9304,126.505,126.5282,16090.0
2018-06-28 11:50:00,163.6,163.95,163.57,163.8,13774.0,126.5205,126.7912,126.4973,126.6752,13774.0
2018-06-28 12:00:00,163.98,163.98,163.51,163.51,9263.0,126.8144,126.8144,126.4509,126.4509,9263.0
2018-06-28 12:10:00,163.55,163.57,163.39,163.41,10413.0,126.4818,126.4973,126.3581,126.3736,10413.0
2018-06-28 12:20:00,163.44,163.52,163.18,163.52,16435.0,126.3968,126.4586,126.1957,126.4586,16435.0
2018-06-28 12:30:00,163.47,163.56,163.41,163.49,10664.0,126.42,126.4896,126.3736,126.4354,10664.0
2018-06-28 12:40:00,163.53,163.54,163.27,163.42,12429.0,126.4664,126.4741,126.2653,126.3813,12429.0
2018-06-28 12:50:00,163.49,163.74,163.48,163.68,10325.0,126.4354,126.6288,126.4277,126.5824,10325.0
2018-06-28 13:00:00,163.67,163.7,163.6,163.68,9917.0,126.5746,126.5978,126.5205,126.5824,9917.0
2018-06-28 13:10:00,163.62,163.8,163.57,163.71,10598.0,126.536,126.6752,126.4973,126.6056,10598.0
2018-06-28 13:20:00,163.72,163.95,163.68,163.78,12002.0,126.6133,126.7912,126.5824,126.6597,12002.0
2018-06-28 13:30:00,163.81,163.94,163.73,163.9,10270.0,126.6829,126.7834,126.621,126.7525,10270.0
2018-06-28 13:40:00,163.93,164.0,163.77,163.82,7057.0,126.7757,126.8298,126.652,126.6906,7057.0
2018-06-28 13:50:00,163.86,164.03,163.82,164.02,9203.0,126.7216,126.8531,126.6906,126.8453,9203.0
2018-06-28 14:00:00,164.05,164.16,163.97,164.06,13057.0,126.8685,126.9536,126.8066,126.8763,13057.0
2018-06-28 14:10:00,164.05,164.1,163.87,164.06,15980.0,126.8685,126.9072,126.7293,126.8763,15980.0
2018-06-28 14:20:00,164.1,164.26,164.03,164.19,14055.0,126.9072,127.0309,126.8531,126.9768,14055.0
2018-06-28 14:30:00,164.22,164.24,164.01,164.01,12243.0,127.0,127.0155,126.8376,126.8376,12243.0
2018-06-28 14:40:00,163.96,164.09,163.91,164.02,9129.0,126.7989,126.8995,126.7602,126.8453,9129.0
2018-06-28 14:50:00,164.03,164.3,164.0,164.22,16369.0,126.8531,127.0619,126.8298,127.0,16369.0
2018-06-28 15:00:00,164.25,164.31,164.1,164.2,18421.0,127.0232,127.0696,126.9072,126.9845,18421.0
2018-06-28 15:10:00,164.27,164.47,164.26,164.45,13869.0,127.0387,127.1933,127.0309,127.1779,13869.0
2018-06-28 15:20:00,164.43,164.52,164.18,164.19,17862.0,127.1624,127.232,126.9691,126.9768,17862.0
2018-06-28 15:30:00,164.22,164.25,163.93,163.93,22007.0,127.0,127.0232,126.7757,126.7757,22007.0
2018-06-28 15:40:00,163.89,163.97,163.76,163.78,21195.0,126.7448,126.8066,126.6442,126.6597,21195.0
2018-06-28 15:50:00,163.77,163.9,163.56,163.86,84205.0,126.652,126.7525,126.4896,126.7216,84205.0
2018-06-29 09:30:00,164.67,165.26,164.65,164.76,32814.0,127.348,127.8043,127.3325,127.4176,32814.0
2018-06-29 09:40:00,164.75,165.02,164.65,164.77,31339.0,127.4099,127.6187,127.3325,127.4253,31339.0
2018-06-29 09:50:00,164.74,164.75,164.3,164.56,13935.0,127.4021,127.4099,127.0619,127.2629,13935.0
2018-06-29 10:00:00,164.51,164.82,164.4,164.52,16935.0,127.2243,127.464,127.1392,127.232,16935.0
2018-06-29 10:10:00,164.53,164.55,164.04,164.14,17622.0,127.2397,127.2552,126.8608,126.9381,17622.0
2018-06-29 10:20:00,164.14,164.29,164.08,164.2,21655.0,126.9381,127.0541,126.8917,126.9845,21655.0
2018-06-29 10:30:00,164.14,164.94,164.14,164.82,20076.0,126.9381,127.5568,126.9381,127.464,20076.0
2018-06-29 10:40:00,164.92,165.2,164.9,165.19,12094.0,127.5413,127.7579,127.5259,127.7501,12094.0
2018-06-29 10:50:00,165.16,165.23,165.03,165.22,15448.0,127.7269,127.7811,127.6264,127.7733,15448.0
2018-06-29 11:00:00,165.25,165.3,165.01,165.08,13109.0,127.7965,127.8352,127.6109,127.6651,13109.0
2018-06-29 11:10:00,165.1,165.16,164.83,165.07,30379.0,127.6805,127.7269,127.4717,127.6573,30379.0
2018-06-29 11:20:00,165.08,165.45,164.98,165.45,16613.0,127.6651,127.9512,127.5877,127.9512,16613.0
2018-06-29 11:30:00,165.4,165.42,164.9,165.05,8375.0,127.9125,127.928,127.5259,127.6419,8375.0
2018-06-29 11:40:00,165.1,165.52,165.06,165.52,13458.0,127.6805,128.0053,127.6496,128.0053,13458.0
2018-06-29 11:50:00,165.51,165.52,164.97,165.09,20716.0,127.9976,128.0053,127.58,127.6728,20716.0
2018-06-29 12:00:00,165.11,165.84,165.09,165.84,21620.0,127.6883,128.2528,127.6728,128.2528,21620.0
2018-06-29 12:10:00,165.79,165.84,165.43,165.84,20421.0,128.2142,128.2528,127.9357,128.2528,20421.0
2018-06-29 12:20:00,165.76,165.93,165.58,165.58,59105.0,128.191,128.3224,128.0517,128.0517,59105.0
2018-06-29 12:30:00,165.58,165.58,165.28,165.49,17943.0,128.0517,128.0517,127.8197,127.9821,17943.0
2018-06-29 12:40:00,165.48,165.74,165.48,165.69,12682.0,127.9744,128.1755,127.9744,128.1368,12682.0
2018-06-29 12:50:00,165.67,165.67,165.42,165.55,21796.0,128.1213,128.1213,127.928,128.0285,21796.0
2018-06-29 13:00:00,165.58,165.75,165.58,165.67,36137.0,128.0517,128.1832,128.0517,128.1213,36137.0
2018-06-29 13:10:00,165.67,165.69,165.54,165.62,3273.0,128.1213,128.1368,128.0208,128.0827,3273.0
2018-06-29 13:20:00,165.59,165.59,165.26,165.31,7234.0,128.0595,128.0595,127.8043,127.8429,7234.0
2018-06-29 13:30:00,165.33,165.34,165.17,165.27,6139.0,127.8584,127.8661,127.7347,127.812,6139.0
2018-06-29 13:40:00,165.28,165.54,165.27,165.47,6774.0,127.8197,128.0208,127.812,127.9667,6774.0
2018-06-29 13:50:00,165.45,165.45,164.93,164.94,26985.0,127.9512,127.9512,127.5491,127.5568,26985.0
2018-06-29 14:00:00,164.91,164.91,164.7,164.83,10709.0,127.5336,127.5336,127.3712,127.4717,10709.0
2018-06-29 14:10:00,164.83,164.9,164.74,164.89,5749.0,127.4717,127.5259,127.4021,127.5181,5749.0
2018-06-29 14:20:00,164.89,164.89,164.74,164.78,9532.0,127.5181,127.5181,127.4021,127.4331,9532.0
2018-06-29 14:30:00,164.74,164.87,164.53,164.6,15399.0,127.4021,127.5027,127.2397,127.2939,15399.0
2018-06-29 14:40:00,164.57,164.76,164.52,164.56,10699.0,127.2707,127.4176,127.232,127.2629,10699.0
2018-06-29 14:50:00,164.6,164.76,164.54,164.75,6767.0,127.2939,127.4176,127.2475,127.4099,6767.0
2018-06-29 15:00:00,164.79,165.09,164.79,164.99,12439.0,127.4408,127.6728,127.4408,127.5955,12439.0
2018-06-29 15:10:00,164.96,165.05,164.78,164.81,25884.0,127.5723,127.6419,127.4331,127.4563,25884.0
2018-06-29 15:20:00,164.84,164.84,164.56,164.72,15752.0,127.4795,127.4795,127.2629,127.3867,15752.0
2018-06-29 15:30:00,164.7,164.7,164.37,164.4,22168.0,127.3712,127.3712,127.116,127.1392,22168.0
2018-06-29 15:40:00,164.4,164.64,164.3,164.48,43113.0,127.1392,127.3248,127.0619,127.2011,43113.0
2018-06-29 15:50:00,164.49,164.49,163.85,163.91,254895.0,127.2088,127.2088,126.7138,126.7602,254895.0
2018-07-02 09:30:00,163.48,163.91,163.25,163.65,42217.0,126.4277,126.7602,126.2498,126.5592,42217.0
2018-07-02 09:40:00,163.62,163.69,163.27,163.47,29424.0,126.536,126.5901,126.2653,126.42,29424.0
2018-07-02 09:50:00,163.46,163.47,162.98,163.35,11327.0,126.4122,126.42,126.041,126.3272,11327.0
2018-07-02 10:00:00,163.29,163.64,163.29,163.5,23601.0,126.2808,126.5514,126.2808,126.4432,23601.0
2018-07-02 10:10:00,163.45,163.51,163.14,163.26,17096.0,126.4045,126.4509,126.1648,126.2576,17096.0
2018-07-02 10:20:00,163.36,163.53,163.14,163.52,18250.0,126.3349,126.4664,126.1648,126.4586,18250.0
2018-07-02 10:30:00,163.57,163.81,163.57,163.81,8744.0,126.4973,126.6829,126.4973,126.6829,8744.0
2018-07-02 10:40:00,163.8,163.93,163.37,163.49,10919.0,126.6752,126.7757,126.3426,126.4354,10919.0
2018-07-02 10:50:00,163.53,163.69,163.5,163.6,10280.0,126.4664,126.5901,126.4432,126.5205,10280.0
2018-07-02 11:00:00,163.59,164.01,163.54,163.6,24886.0,126.5128,126.8376,126.4741,126.5205,24886.0
2018-07-02 11:10:00,163.6,163.64,163.24,163.3,14352.0,126.5205,126.5514,126.2421,126.2885,14352.0
2018-07-02 11:20:00,163.36,163.5,163.26,163.32,9152.0,126.3349,126.4432,126.2576,126.304,9152.0
2018-07-02 11:30:00,163.32,163.48,163.2,163.46,8746.0,126.304,126.4277,126.2112,126.4122,8746.0
2018-07-02 11:40:00,163.41,163.49,163.3,163.35,7648.0,126.3736,126.4354,126.2885,126.3272,7648.0
2018-07-02 11:50:00,163.36,163.49,163.21,163.21,9789.0,126.3349,126.4354,126.2189,126.2189,9789.0
2018-07-02 12:00:00,163.18,163.39,163.1,163.31,8410.0,126.1957,126.3581,126.1338,126.2962,8410.0
2018-07-02 12:10:00,163.4,163.44,163.3,163.39,6345.0,126.3658,126.3968,126.2885,126.3581,6345.0
2018-07-02 12:20:00,163.44,163.69,163.44,163.69,8664.0,126.3968,126.5901,126.3968,126.5901,8664.0
2018-07-02 12:30:00,163.63,163.79,163.59,163.69,3530.0,126.5437,126.6674,126.5128,126.5901,3530.0
2018-07-02 12:40:00,163.64,163.85,163.61,163.76,5235.0,126.5514,126.7138,126.5282,126.6442,5235.0
2018-07-02 12:50:00,163.75,163.82,163.65,163.81,7956.0,126.6365,126.6906,126.5592,126.6829,7956.0
2018-07-02 13:00:00,163.78,163.9,163.66,163.9,10290.0,126.6597,126.7525,126.5669,126.7525,10290.0
2018-07-02 13:10:00,163.95,163.95,163.56,163.68,6226.0,126.7912,126.7912,126.4896,126.5824,6226.0
2018-07-02 13:20:00,163.67,163.68,163.41,163.41,6231.0,126.5746,126.5824,126.3736,126.3736,6231.0
2018-07-02 13:30:00,163.4,163.78,163.38,163.74,10833.0,126.3658,126.6597,126.3504,126.6288,10833.0
2018-07-02 13:40:00,163.77,164.0,163.77,163.91,13137.0,126.652,126.8298,126.652,126.7602,13137.0
2018-07-02 13:50:00,163.93,163.94,163.69,163.69,8414.0,126.7757,126.7834,126.5901,126.5901,8414.0
2018-07-02 14:00:00,163.72,163.9,163.66,163.88,6860.0,126.6133,126.7525,126.5669,126.737,6860.0
2018-07-02 14:10:00,163.83,163.96,163.8,163.94,8420.0,126.6984,126.7989,126.6752,126.7834,8420.0
2018-07-02 14:20:00,163.91,163.92,163.83,163.9,5642.0,126.7602,126.768,126.6984,126.7525,5642.0
2018-07-02 14:30:00,163.93,163.96,163.51,163.51,9760.0,126.7757,126.7989,126.4509,126.4509,9760.0
2018-07-02 14:40:00,163.56,163.56,163.37,163.42,5011.0,126.4896,126.4896,126.3426,126.3813,5011.0
2018-07-02 14:50:00,163.48,163.48,163.36,163.44,6491.0,126.4277,126.4277,126.3349,126.3968,6491.0
2018-07-02 15:00:00,163.44,163.48,163.33,163.36,7031.0,126.3968,126.4277,126.3117,126.3349,7031.0
2018-07-02 15:10:00,163.38,163.62,163.38,163.59,16239.0,126.3504,126.536,126.3504,126.5128,16239.0
2018-07-02 15:20:00,163.65,163.84,163.61,163.79,10097.0,126.5592,126.7061,126.5282,126.6674,10097.0
2018-07-02 15:30:00,163.77,163.83,163.44,163.79,16712.0,126.652,126.6984,126.3968,126.6674,16712.0
2018-07-02 15:40:00,163.8,163.93,163.6,163.86,22395.0,126.6752,126.7757,126.5205,126.7216,22395.0
2018-07-02 15:50:00,163.88,164.06,163.7,164.04,88190.0,126.737,126.8763,126.5978,126.8608,88190.0
2018-07-03 09:30:00,164.59,165.65,163.82,164.37,26633.0,127.2861,128.1059,126.6906,127.116,26633.0
2018-07-03 09:40:00,164.36,164.85,164.21,164.36,9111.0,127.1083,127.4872,126.9923,127.1083,9111.0
2018-07-03 09:50:00,164.35,164.35,163.65,163.79,6277.0,127.1005,127.1005,126.5592,126.6674,6277.0
2018-07-03 10:00:00,163.79,164.07,163.66,163.99,5914.0,126.6674,126.884,126.5669,126.8221,5914.0
2018-07-03 10:10:00,163.88,163.88,163.24,163.26,10101.0,126.737,126.737,126.2421,126.2576,10101.0
2018-07-03 10:20:00,163.28,163.39,163.0,163.37,14604.0,126.273,126.3581,126.0565,126.3426,14604.0
2018-07-03 10:30:00,163.27,163.33,163.09,163.25,13450.0,126.2653,126.3117,126.1261,126.2498,13450.0
2018-07-03 10:40:00,163.25,163.65,163.25,163.49,16148.0,126.2498,126.5592,126.2498,126.4354,16148.0
2018-07-03 10:50:00,163.42,163.61,163.32,163.48,6604.0,126.3813,126.5282,126.304,126.4277,6604.0
2018-07-03 11:00:00,163.55,163.57,163.15,163.17,7646.0,126.4818,126.4973,126.1725,126.188,7646.0
2018-07-03 11:10:00,163.08,163.15,162.69,162.71,8105.0,126.1184,126.1725,125.8168,125.8322,8105.0
2018-07-03 11:20:00,162.7,162.87,162.34,162.44,8701.0,125.8245,125.956,125.5461,125.6234,8701.0
2018-07-03 11:30:00,162.44,162.64,162.22,162.43,9144.0,125.6234,125.7781,125.4533,125.6157,9144.0
2018-07-03 11:40:00,162.43,162.44,162.07,162.15,6723.0,125.6157,125.6234,125.3373,125.3991,6723.0
2018-07-03 11:50:00,162.11,162.12,161.68,161.88,10779.0,125.3682,125.3759,125.0357,125.1903,10779.0
2018-07-03 12:00:00,161.97,162.11,161.68,161.89,10998.0,125.2599,125.3682,125.0357,125.1981,10998.0
2018-07-03 12:10:00,161.87,161.89,161.64,161.84,8960.0,125.1826,125.1981,125.0047,125.1594,8960.0
2018-07-03 12:20:00,161.83,161.94,161.6,161.64,11615.0,125.1517,125.2367,124.9738,125.0047,11615.0
2018-07-03 12:30:00,161.65,161.71,161.33,161.34,12060.0,125.0125,125.0589,124.765,124.7727,12060.0
2018-07-03 12:40:00,161.35,161.39,161.04,161.14,22984.0,124.7805,124.8114,124.5407,124.6181,22984.0
2018-07-03 12:50:00,161.13,161.2,160.76,161.14,68027.0,124.6103,124.6645,124.3242,124.6181,68027.0
2018-07-05 09:30:00,161.44,161.88,160.79,160.9,40417.0,124.8501,125.1903,124.3474,124.4325,40417.0
2018-07-05 09:40:00,160.87,161.15,159.7,160.08,61882.0,124.4093,124.6258,123.5044,123.7983,61882.0
2018-07-05 09:50:00,160.08,160.64,160.08,160.37,28524.0,123.7983,124.2314,123.7983,124.0226,28524.0
2018-07-05 10:00:00,160.32,161.0,160.31,160.94,12805.0,123.9839,124.5098,123.9762,124.4634,12805.0
2018-07-05 10:10:00,160.89,160.89,160.6,160.83,13093.0,124.4247,124.4247,124.2005,124.3783,13093.0
2018-07-05 10:20:00,160.84,160.88,160.46,160.55,19878.0,124.3861,124.417,124.0922,124.1618,19878.0
2018-07-05 10:30:00,160.52,160.65,160.39,160.63,4000.0,124.1386,124.2391,124.038,124.2237,4000.0
2018-07-05 10:40:00,160.74,160.91,160.66,160.74,5396.0,124.3087,124.4402,124.2469,124.3087,5396.0
2018-07-05 10:50:00,160.74,160.79,160.3,160.36,7290.0,124.3087,124.3474,123.9684,124.0148,7290.0
2018-07-05 11:00:00,160.33,160.61,160.33,160.48,13278.0,123.9916,124.2082,123.9916,124.1076,13278.0
2018-07-05 11:10:00,160.52,160.6,160.33,160.38,6750.0,124.1386,124.2005,123.9916,124.0303,6750.0
2018-07-05 11:20:00,160.43,160.76,160.25,160.5,27246.0,124.069,124.3242,123.9298,124.1231,27246.0
2018-07-05 11:30:00,160.54,160.94,160.54,160.94,10054.0,124.154,124.4634,124.154,124.4634,10054.0
2018-07-05 11:40:00,160.97,161.33,160.9,161.25,9965.0,124.4866,124.765,124.4325,124.7031,9965.0
2018-07-05 11:50:00,161.23,161.23,160.83,160.86,7400.0,124.6877,124.6877,124.3783,124.4015,7400.0
2018-07-05 12:00:00,160.86,161.24,160.78,160.85,11268.0,124.4015,124.6954,124.3397,124.3938,11268.0
2018-07-05 12:10:00,160.84,160.92,160.67,160.67,3700.0,124.3861,124.4479,124.2546,124.2546,3700.0
2018-07-05 12:20:00,160.68,160.68,160.55,160.55,5880.0,124.2623,124.2623,124.1618,124.1618,5880.0
2018-07-05 12:30:00,160.58,160.68,160.52,160.52,2650.0,124.185,124.2623,124.1386,124.1386,2650.0
2018-07-05 12:40:00,160.54,160.63,160.33,160.33,6420.0,124.154,124.2237,123.9916,123.9916,6420.0
2018-07-05 12:50:00,160.31,160.63,160.25,160.53,7824.0,123.9762,124.2237,123.9298,124.1463,7824.0
2018-07-05 13:00:00,160.52,160.74,160.52,160.67,3528.0,124.1386,124.3087,124.1386,124.2546,3528.0
2018-07-05 13:10:00,160.66,160.68,160.42,160.42,6162.0,124.2469,124.2623,124.0612,124.0612,6162.0
2018-07-05 13:20:00,160.42,160.44,160.22,160.27,20355.0,124.0612,124.0767,123.9066,123.9452,20355.0
2018-07-05 13:30:00,160.3,160.3,160.06,160.14,7467.0,123.9684,123.9684,123.7828,123.8447,7467.0
2018-07-05 13:40:00,160.12,160.24,160.11,160.18,2420.0,123.8292,123.922,123.8215,123.8756,2420.0
2018-07-05 13:50:00,160.17,160.17,160.06,160.09,7567.0,123.8679,123.8679,123.7828,123.806,7567.0
2018-07-05 14:00:00,160.12,160.32,159.57,159.6,31708.0,123.8292,123.9839,123.4039,123.4271,31708.0
2018-07-05 14:10:00,159.63,159.76,159.36,159.76,12288.0,123.4503,123.5508,123.2415,123.5508,12288.0
2018-07-05 14:20:00,159.76,159.8,159.42,159.44,23574.0,123.5508,123.5818,123.2879,123.3034,23574.0
2018-07-05 14:30:00,159.44,159.97,159.43,159.92,16686.0,123.3034,123.7132,123.2956,123.6746,16686.0
2018-07-05 14:40:00,159.92,160.0,159.88,159.96,7611.0,123.6746,123.7364,123.6436,123.7055,7611.0
2018-07-05 14:50:00,159.99,159.99,159.88,159.91,3222.0,123.7287,123.7287,123.6436,123.6668,3222.0
2018-07-05 15:00:00,159.9,160.11,159.9,159.95,15802.0,123.6591,123.8215,123.6591,123.6978,15802.0
2018-07-05 15:10:00,159.98,160.08,159.87,160.08,4948.0,123.721,123.7983,123.6359,123.7983,4948.0
2018-07-05 15:20:00,160.07,160.07,159.86,159.92,8101.0,123.7906,123.7906,123.6282,123.6746,8101.0
2018-07-05 15:30:00,159.88,160.14,159.81,160.09,13575.0,123.6436,123.8447,123.5895,123.806,13575.0
2018-07-05 15:40:00,160.1,160.32,160.09,160.26,13140.0,123.8138,123.9839,123.806,123.9375,13140.0
2018-07-05 15:50:00,160.26,160.45,160.16,160.3,63013.0,123.9375,124.0844,123.8602,123.9684,63013.0
2018-07-06 09:30:00,160.08,160.1,159.7,160.03,44596.0,123.7983,123.8138,123.5044,123.7596,44596.0
2018-07-06 09:40:00,160.08,160.33,159.76,160.32,37170.0,123.7983,123.9916,123.5508,123.9839,37170.0
2018-07-06 09:50:00,160.29,160.61,160.08,160.25,15195.0,123.9607,124.2082,123.7983,123.9298,15195.0
2018-07-06 10:00:00,160.31,160.37,159.89,160.04,14982.0,123.9762,124.0226,123.6514,123.7674,14982.0
2018-07-06 10:10:00,160.05,160.09,159.52,159.52,16542.0,123.7751,123.806,123.3652,123.3652,16542.0
2018-07-06 10:20:00,159.54,159.9,159.51,159.78,55650.0,123.3807,123.6591,123.3575,123.5663,55650.0
2018-07-06 10:30:00,159.81,160.03,159.64,159.64,44943.0,123.5895,123.7596,123.458,123.458,44943.0
2018-07-06 10:40:00,159.69,159.81,159.57,159.74,27218.0,123.4967,123.5895,123.4039,123.5354,27218.0
2018-07-06 10:50:00,159.76,160.25,159.62,160.24,57385.0,123.5508,123.9298,123.4426,123.922,57385.0
2018-07-06 11:00:00,160.22,160.65,160.22,160.65,27422.0,123.9066,124.2391,123.9066,124.2391,27422.0
2018-07-06 11:10:00,160.75,161.14,160.66,161.12,60333.0,124.3165,124.6181,124.2469,124.6026,60333.0
2018-07-06 11:20:00,161.17,161.19,160.79,160.97,18219.0,124.6413,124.6567,124.3474,124.4866,18219.0
2018-07-06 11:30:00,160.99,161.42,160.97,161.42,17136.0,124.5021,124.8346,124.4866,124.8346,17136.0
2018-07-06 11:40:00,161.51,161.53,161.18,161.2,14631.0,124.9042,124.9197,124.649,124.6645,14631.0
2018-07-06 11:50:00,161.18,161.27,160.83,161.05,22452.0,124.649,124.7186,124.3783,124.5485,22452.0
2018-07-06 12:00:00,161.06,161.48,161.04,161.14,22158.0,124.5562,124.881,124.5407,124.6181,22158.0
2018-07-06 12:10:00,161.19,161.33,161.02,161.27,12161.0,124.6567,124.765,124.5253,124.7186,12161.0
2018-07-06 12:20:00,161.28,161.39,161.08,161.27,27831.0,124.7263,124.8114,124.5717,124.7186,27831.0
2018-07-06 12:30:00,161.34,161.34,161.02,161.07,14027.0,124.7727,124.7727,124.5253,124.5639,14027.0
2018-07-06 12:40:00,161.05,161.05,160.74,160.77,12358.0,124.5485,124.5485,124.3087,124.3319,12358.0
2018-07-06 12:50:00,160.77,160.93,160.71,160.71,11526.0,124.3319,124.4557,124.2855,124.2855,11526.0
2018-07-06 13:00:00,160.71,161.08,160.71,160.88,20601.0,124.2855,124.5717,124.2855,124.417,20601.0
2018-07-06 13:10:00,160.89,160.89,160.61,160.71,11219.0,124.4247,124.4247,124.2082,124.2855,11219.0
2018-07-06 13:20:00,160.68,160.74,160.43,160.47,26136.0,124.2623,124.3087,124.069,124.0999,26136.0
2018-07-06 13:30:00,160.45,160.51,160.31,160.35,19102.0,124.0844,124.1308,123.9762,124.0071,19102.0
2018-07-06 13:40:00,160.36,160.42,160.19,160.28,25116.0,124.0148,124.0612,123.8834,123.953,25116.0
2018-07-06 13:50:00,160.3,160.35,160.08,160.19,11216.0,123.9684,124.0071,123.7983,123.8834,11216.0
2018-07-06 14:00:00,160.17,160.37,159.59,160.34,56729.0,123.8679,124.0226,123.4194,123.9994,56729.0
2018-07-06 14:10:00,160.37,160.47,160.1,160.13,12426.0,124.0226,124.0999,123.8138,123.837,12426.0
2018-07-06 14:20:00,160.12,160.2,160.05,160.15,11251.0,123.8292,123.8911,123.7751,123.8524,11251.0
2018-07-06 14:30:00,160.12,160.14,159.82,159.93,13044.0,123.8292,123.8447,123.5972,123.6823,13044.0
2018-07-06 14:40:00,159.95,160.08,159.93,160.08,10955.0,123.6978,123.7983,123.6823,123.7983,10955.0
2018-07-06 14:50:00,160.13,160.5,160.09,160.5,22579.0,123.837,124.1231,123.806,124.1231,22579.0
2018-07-06 15:00:00,160.53,160.53,160.42,160.44,18267.0,124.1463,124.1463,124.0612,124.0767,18267.0
2018-07-06 15:10:00,160.46,160.59,160.4,160.56,19258.0,124.0922,124.1927,124.0458,124.1695,19258.0
2018-07-06 15:20:00,160.56,160.66,160.48,160.65,26469.0,124.1695,124.2469,124.1076,124.2391,26469.0
2018-07-06 15:30:00,160.64,160.72,160.36,160.47,21706.0,124.2314,124.2933,124.0148,124.0999,21706.0
2018-07-06 15:40:00,160.47,160.48,160.12,160.13,41128.0,124.0999,124.1076,123.8292,123.837,41128.0
2018-07-06 15:50:00,160.12,160.55,160.01,160.45,111310.0,123.8292,124.1618,123.7442,124.0844,111310.0
2018-07-09 09:30:00,161.32,161.81,161.0,161.59,46360.0,124.7573,125.1362,124.5098,124.9661,46360.0
2018-07-09 09:40:00,161.49,162.18,161.41,162.06,85450.0,124.8887,125.4223,124.8269,125.3295,85450.0
2018-07-09 09:50:00,162.02,162.57,161.84,162.33,30747.0,125.2986,125.724,125.1594,125.5384,30747.0
2018-07-09 10:00:00,162.28,162.33,161.9,162.14,21667.0,125.4997,125.5384,125.2058,125.3914,21667.0
2018-07-09 10:10:00,162.12,162.31,161.99,162.12,16113.0,125.3759,125.5229,125.2754,125.3759,16113.0
2018-07-09 10:20:00,162.1,162.23,162.02,162.11,14143.0,125.3605,125.461,125.2986,125.3682,14143.0
2018-07-09 10:30:00,162.08,162.1,161.9,161.9,13555.0,125.345,125.3605,125.2058,125.2058,13555.0
2018-07-09 10:40:00,161.94,161.97,161.59,161.92,29229.0,125.2367,125.2599,124.9661,125.2213,29229.0
2018-07-09 10:50:00,161.88,162.41,161.8,162.41,24956.0,125.1903,125.6002,125.1285,125.6002,24956.0
2018-07-09 11:00:00,162.39,162.45,162.27,162.38,8155.0,125.5848,125.6312,125.4919,125.577,8155.0
2018-07-09 11:10:00,162.38,162.7,162.37,162.55,16691.0,125.577,125.8245,125.5693,125.7085,16691.0
2018-07-09 11:20:00,162.5,162.55,162.4,162.47,8821.0,125.6698,125.7085,125.5925,125.6466,8821.0
2018-07-09 11:30:00,162.5,162.65,162.4,162.62,14100.0,125.6698,125.7858,125.5925,125.7626,14100.0
2018-07-09 11:40:00,162.62,162.88,162.57,162.86,14753.0,125.7626,125.9637,125.724,125.9482,14753.0
2018-07-09 11:50:00,162.84,163.05,162.77,163.05,24213.0,125.9328,126.0952,125.8786,126.0952,24213.0
2018-07-09 12:00:00,162.99,163.03,162.74,162.75,15547.0,126.0488,126.0797,125.8554,125.8632,15547.0
2018-07-09 12:10:00,162.72,163.18,162.71,163.18,12921.0,125.84,126.1957,125.8322,126.1957,12921.0
2018-07-09 12:20:00,163.18,163.19,162.98,163.17,11002.0,126.1957,126.2034,126.041,126.188,11002.0
2018-07-09 12:30:00,163.16,163.19,162.96,163.07,12099.0,126.1802,126.2034,126.0256,126.1106,12099.0
2018-07-09 12:40:00,163.06,163.11,162.77,162.77,18466.0,126.1029,126.1416,125.8786,125.8786,18466.0
2018-07-09 12:50:00,162.77,162.97,162.73,162.97,7020.0,125.8786,126.0333,125.8477,126.0333,7020.0
2018-07-09 13:00:00,162.93,162.99,162.76,162.79,7849.0,126.0024,126.0488,125.8709,125.8941,7849.0
2018-07-09 13:10:00,162.75,162.79,162.55,162.73,23415.0,125.8632,125.8941,125.7085,125.8477,23415.0
2018-07-09 13:20:00,162.77,163.04,162.69,163.0,20902.0,125.8786,126.0874,125.8168,126.0565,20902.0
2018-07-09 13:30:00,162.98,163.02,162.8,162.88,18828.0,126.041,126.072,125.9018,125.9637,18828.0
2018-07-09 13:40:00,162.81,162.93,162.7,162.93,7655.0,125.9096,126.0024,125.8245,126.0024,7655.0
2018-07-09 13:50:00,163.0,163.0,162.8,162.83,4211.0,126.0565,126.0565,125.9018,125.925,4211.0
2018-07-09 14:00:00,162.89,162.94,162.73,162.84,7450.0,125.9714,126.0101,125.8477,125.9328,7450.0
2018-07-09 14:10:00,162.86,163.39,162.8,163.33,48705.0,125.9482,126.3581,125.9018,126.3117,48705.0
2018-07-09 14:20:00,163.32,163.61,163.3,163.55,13092.0,126.304,126.5282,126.2885,126.4818,13092.0
2018-07-09 14:30:00,163.54,163.79,163.46,163.68,8080.0,126.4741,126.6674,126.4122,126.5824,8080.0
2018-07-09 14:40:00,163.66,163.72,163.51,163.65,8133.0,126.5669,126.6133,126.4509,126.5592,8133.0
2018-07-09 14:50:00,163.7,163.8,163.59,163.59,13472.0,126.5978,126.6752,126.5128,126.5128,13472.0
2018-07-09 15:00:00,163.58,163.66,163.49,163.54,17554.0,126.505,126.5669,126.4354,126.4741,17554.0
2018-07-09 15:10:00,163.55,163.58,163.2,163.29,16848.0,126.4818,126.505,126.2112,126.2808,16848.0
2018-07-09 15:20:00,163.27,163.41,163.23,163.34,14603.0,126.2653,126.3736,126.2344,126.3194,14603.0
2018-07-09 15:30:00,163.34,163.39,163.24,163.39,22014.0,126.3194,126.3581,126.2421,126.3581,22014.0
2018-07-09 15:40:00,163.39,163.52,163.24,163.34,33126.0,126.3581,126.4586,126.2421,126.3194,33126.0
2018-07-09 15:50:00,163.31,163.58,163.11,163.54,153889.0,126.2962,126.505,126.1416,126.4741,153889.0
2018-07-10 09:30:00,163.64,163.87,162.55,163.76,87439.0,126.5514,126.7293,125.7085,126.6442,87439.0
2018-07-10 09:40:00,163.73,164.46,163.73,164.07,30533.0,126.621,127.1856,126.621,126.884,30533.0
2018-07-10 09:50:00,164.07,164.16,163.49,163.75,14685.0,126.884,126.9536,126.4354,126.6365,14685.0
2018-07-10 10:00:00,163.67,163.72,163.36,163.36,30401.0,126.5746,126.6133,126.3349,126.3349,30401.0
2018-07-10 10:10:00,163.31,163.67,163.24,163.48,28846.0,126.2962,126.5746,126.2421,126.4277,28846.0
2018-07-10 10:20:00,163.48,163.56,163.27,163.35,14187.0,126.4277,126.4896,126.2653,126.3272,14187.0
2018-07-10 10:30:00,163.34,163.58,163.3,163.5,13455.0,126.3194,126.505,126.2885,126.4432,13455.0
2018-07-10 10:40:00,163.53,163.88,163.45,163.82,10299.0,126.4664,126.737,126.4045,126.6906,10299.0
2018-07-10 10:50:00,163.86,164.19,163.82,164.13,17743.0,126.7216,126.9768,126.6906,126.9304,17743.0
2018-07-10 11:00:00,164.14,164.62,164.1,164.62,16927.0,126.9381,127.3093,126.9072,127.3093,16927.0
2018-07-10 11:10:00,164.62,164.89,164.36,164.72,46307.0,127.3093,127.5181,127.1083,127.3867,46307.0
2018-07-10 11:20:00,164.71,164.84,164.21,164.21,29205.0,127.3789,127.4795,126.9923,126.9923,29205.0
2018-07-10 11:30:00,164.25,164.5,164.08,164.47,22383.0,127.0232,127.2165,126.8917,127.1933,22383.0
2018-07-10 11:40:00,164.49,164.6,164.34,164.44,19386.0,127.2088,127.2939,127.0928,127.1701,19386.0
2018-07-10 11:50:00,164.42,164.46,164.2,164.29,11745.0,127.1547,127.1856,126.9845,127.0541,11745.0
2018-07-10 12:00:00,164.33,164.53,164.27,164.5,11127.0,127.0851,127.2397,127.0387,127.2165,11127.0
2018-07-10 12:10:00,164.5,164.62,164.43,164.49,9165.0,127.2165,127.3093,127.1624,127.2088,9165.0
2018-07-10 12:20:00,164.51,164.52,164.31,164.46,9732.0,127.2243,127.232,127.0696,127.1856,9732.0
2018-07-10 12:30:00,164.51,164.68,164.5,164.6,12352.0,127.2243,127.3557,127.2165,127.2939,12352.0
2018-07-10 12:40:00,164.59,164.66,164.27,164.27,19943.0,127.2861,127.3403,127.0387,127.0387,19943.0
2018-07-10 12:50:00,164.25,164.27,163.98,164.04,19416.0,127.0232,127.0387,126.8144,126.8608,19416.0
2018-07-10 13:00:00,164.05,164.4,164.05,164.37,11814.0,126.8685,127.1392,126.8685,127.116,11814.0
2018-07-10 13:10:00,164.38,164.44,164.25,164.39,24515.0,127.1237,127.1701,127.0232,127.1315,24515.0
2018-07-10 13:20:00,164.39,164.53,164.38,164.38,24752.0,127.1315,127.2397,127.1237,127.1237,24752.0
2018-07-10 13:30:00,164.4,164.4,164.17,164.19,14536.0,127.1392,127.1392,126.9613,126.9768,14536.0
2018-07-10 13:40:00,164.21,164.21,164.01,164.03,12715.0,126.9923,126.9923,126.8376,126.8531,12715.0
2018-07-10 13:50:00,164.06,164.12,163.99,164.08,15443.0,126.8763,126.9227,126.8221,126.8917,15443.0
2018-07-10 14:00:00,164.03,164.04,163.98,164.03,15066.0,126.8531,126.8608,126.8144,126.8531,15066.0
2018-07-10 14:10:00,164.0,164.1,164.0,164.0,17150.0,126.8298,126.9072,126.8298,126.8298,17150.0
2018-07-10 14:20:00,164.0,164.06,163.91,164.0,21626.0,126.8298,126.8763,126.7602,126.8298,21626.0
2018-07-10 14:30:00,164.01,164.11,164.0,164.11,14012.0,126.8376,126.9149,126.8298,126.9149,14012.0
2018-07-10 14:40:00,164.11,164.29,164.03,164.07,22677.0,126.9149,127.0541,126.8531,126.884,22677.0
2018-07-10 14:50:00,164.09,164.3,164.08,164.24,17328.0,126.8995,127.0619,126.8917,127.0155,17328.0
2018-07-10 15:00:00,164.24,164.26,164.06,164.13,19701.0,127.0155,127.0309,126.8763,126.9304,19701.0
2018-07-10 15:10:00,164.11,164.16,164.06,164.16,15467.0,126.9149,126.9536,126.8763,126.9536,15467.0
2018-07-10 15:20:00,164.15,164.28,164.13,164.21,25876.0,126.9459,127.0464,126.9304,126.9923,25876.0
2018-07-10 15:30:00,164.2,164.38,164.19,164.27,28554.0,126.9845,127.1237,126.9768,127.0387,28554.0
2018-07-10 15:40:00,164.28,164.37,164.22,164.34,47067.0,127.0464,127.116,127.0,127.0928,47067.0
2018-07-10 15:50:00,164.32,164.41,164.14,164.18,110089.0,127.0773,127.1469,126.9381,126.9691,110089.0
2018-07-11 09:30:00,162.87,164.29,162.17,163.83,56455.0,125.956,127.0541,125.4146,126.6984,56455.0
2018-07-11 09:40:00,163.93,164.19,163.38,163.38,16970.0,126.7757,126.9768,126.3504,126.3504,16970.0
2018-07-11 09:50:00,163.35,163.6,163.3,163.56,10850.0,126.3272,126.5205,126.2885,126.4896,10850.0
2018-07-11 10:00:00,163.56,164.19,163.56,164.06,16189.0,126.4896,126.9768,126.4896,126.8763,16189.0
2018-07-11 10:10:00,164.06,164.69,164.06,164.62,31841.0,126.8763,127.3635,126.8763,127.3093,31841.0
2018-07-11 10:20:00,164.62,164.95,164.62,164.8,23165.0,127.3093,127.5645,127.3093,127.4485,23165.0
2018-07-11 10:30:00,164.8,165.17,164.75,164.99,27387.0,127.4485,127.7347,127.4099,127.5955,27387.0
2018-07-11 10:40:00,165.0,165.25,164.93,165.13,30313.0,127.6032,127.7965,127.5491,127.7037,30313.0
2018-07-11 10:50:00,165.11,165.56,165.07,165.33,24943.0,127.6883,128.0363,127.6573,127.8584,24943.0
2018-07-11 11:00:00,165.46,165.71,165.39,165.71,20599.0,127.9589,128.1523,127.9048,128.1523,20599.0
2018-07-11 11:10:00,165.68,165.7,165.42,165.44,38053.0,128.1291,128.1445,127.928,127.9435,38053.0
2018-07-11 11:20:00,165.44,165.44,165.09,165.28,16849.0,127.9435,127.9435,127.6728,127.8197,16849.0
2018-07-11 11:30:00,165.22,165.43,165.14,165.34,10919.0,127.7733,127.9357,127.7115,127.8661,10919.0
2018-07-11 11:40:00,165.36,165.38,165.06,165.38,19685.0,127.8816,127.8971,127.6496,127.8971,19685.0
2018-07-11 11:50:00,165.39,165.6,165.29,165.55,20735.0,127.9048,128.0672,127.8275,128.0285,20735.0
2018-07-11 12:00:00,165.53,165.67,165.41,165.48,23735.0,128.0131,128.1213,127.9203,127.9744,23735.0
2018-07-11 12:10:00,165.45,165.67,165.45,165.58,17499.0,127.9512,128.1213,127.9512,128.0517,17499.0
2018-07-11 12:20:00,165.52,165.61,165.44,165.54,13315.0,128.0053,128.0749,127.9435,128.0208,13315.0
2018-07-11 12:30:00,165.55,165.75,165.47,165.6,11706.0,128.0285,128.1832,127.9667,128.0672,11706.0
2018-07-11 12:40:00,165.63,165.72,165.43,165.61,9578.0,128.0904,128.16,127.9357,128.0749,9578.0
2018-07-11 12:50:00,165.57,165.57,165.25,165.32,5100.0,128.044,128.044,127.7965,127.8507,5100.0
2018-07-11 13:00:00,165.35,165.57,165.32,165.38,43879.0,127.8739,128.044,127.8507,127.8971,43879.0
2018-07-11 13:10:00,165.34,165.47,165.22,165.37,11204.0,127.8661,127.9667,127.7733,127.8893,11204.0
2018-07-11 13:20:00,165.34,165.6,165.27,165.59,12135.0,127.8661,128.0672,127.812,128.0595,12135.0
2018-07-11 13:30:00,165.56,165.6,165.26,165.26,12602.0,128.0363,128.0672,127.8043,127.8043,12602.0
2018-07-11 13:40:00,165.27,165.34,165.11,165.11,4771.0,127.812,127.8661,127.6883,127.6883,4771.0
2018-07-11 13:50:00,165.1,165.12,164.85,164.9,11900.0,127.6805,127.696,127.4872,127.5259,11900.0
2018-07-11 14:00:00,164.92,165.04,164.67,164.78,8683.0,127.5413,127.6341,127.348,127.4331,8683.0
2018-07-11 14:10:00,164.73,165.12,164.6,165.12,15273.0,127.3944,127.696,127.2939,127.696,15273.0
2018-07-11 14:20:00,165.11,165.27,165.11,165.19,7462.0,127.6883,127.812,127.6883,127.7501,7462.0
2018-07-11 14:30:00,165.23,165.41,165.23,165.3,35289.0,127.7811,127.9203,127.7811,127.8352,35289.0
2018-07-11 14:40:00,165.28,165.39,165.23,165.35,13313.0,127.8197,127.9048,127.7811,127.8739,13313.0
2018-07-11 14:50:00,165.39,165.48,165.34,165.41,15141.0,127.9048,127.9744,127.8661,127.9203,15141.0
2018-07-11 15:00:00,165.39,165.48,165.31,165.4,25169.0,127.9048,127.9744,127.8429,127.9125,25169.0
2018-07-11 15:10:00,165.37,165.63,165.37,165.47,38486.0,127.8893,128.0904,127.8893,127.9667,38486.0
2018-07-11 15:20:00,165.48,165.54,165.21,165.33,30036.0,127.9744,128.0208,127.7656,127.8584,30036.0
2018-07-11 15:30:00,165.36,165.6,165.35,165.5,32831.0,127.8816,128.0672,127.8739,127.9899,32831.0
2018-07-11 15:40:00,165.47,165.79,165.39,165.75,59798.0,127.9667,128.2142,127.9048,128.1832,59798.0
2018-07-11 15:50:00,165.7,165.72,165.37,165.44,146806.0,128.1445,128.16,127.8893,127.9435,146806.0
2018-07-12 09:30:00,166.44,167.4,166.32,166.74,59308.0,128.7168,129.4592,128.624,128.9488,59308.0
2018-07-12 09:40:00,166.52,166.68,166.38,166.53,30654.0,128.7787,128.9024,128.6704,128.7864,30654.0
2018-07-12 09:50:00,166.62,166.7,165.94,166.28,23761.0,128.856,128.9179,128.3302,128.5931,23761.0
2018-07-12 10:00:00,166.28,166.62,166.16,166.61,18612.0,128.5931,128.856,128.5003,128.8483,18612.0
2018-07-12 10:10:00,166.58,166.67,166.12,166.2,12952.0,128.8251,128.8947,128.4694,128.5312,12952.0
2018-07-12 10:20:00,166.36,166.43,166.12,166.31,17546.0,128.655,128.7091,128.4694,128.6163,17546.0
2018-07-12 10:30:00,166.28,166.31,165.83,165.99,20304.0,128.5931,128.6163,128.2451,128.3688,20304.0
2018-07-12 10:40:00,165.96,165.96,165.53,165.53,18643.0,128.3456,128.3456,128.0131,128.0131,18643.0
2018-07-12 10:50:00,165.54,165.65,165.43,165.45,22880.0,128.0208,128.1059,127.9357,127.9512,22880.0
2018-07-12 11:00:00,165.43,165.47,165.14,165.14,13761.0,127.9357,127.9667,127.7115,127.7115,13761.0
2018-07-12 11:10:00,165.14,165.3,165.04,165.16,35874.0,127.7115,127.8352,127.6341,127.7269,35874.0
2018-07-12 11:20:00,165.13,165.15,164.98,165.12,8791.0,127.7037,127.7192,127.5877,127.696,8791.0
2018-07-12 11:30:00,165.17,165.46,165.06,165.44,43648.0,127.7347,127.9589,127.6496,127.9435,43648.0
2018-07-12 11:40:00,165.44,165.64,165.33,165.56,31767.0,127.9435,128.0981,127.8584,128.0363,31767.0
2018-07-12 11:50:00,165.58,165.9,165.53,165.9,11713.0,128.0517,128.2992,128.0131,128.2992,11713.0
2018-07-12 12:00:00,165.93,166.02,165.82,165.9,18777.0,128.3224,128.392,128.2374,128.2992,18777.0
2018-07-12 12:10:00,165.89,165.93,165.77,165.9,5748.0,128.2915,128.3224,128.1987,128.2992,5748.0
2018-07-12 12:20:00,165.96,166.26,165.91,166.25,7323.0,128.3456,128.5776,128.307,128.5699,7323.0
2018-07-12 12:30:00,166.22,166.33,166.18,166.25,9439.0,128.5467,128.6318,128.5158,128.5699,9439.0
2018-07-12 12:40:00,166.23,166.4,166.03,166.37,17654.0,128.5544,128.6859,128.3998,128.6627,17654.0
2018-07-12 12:50:00,166.4,166.73,166.32,166.65,11222.0,128.6859,128.9411,128.624,128.8792,11222.0
2018-07-12 13:00:00,166.65,166.78,166.59,166.6,37348.0,128.8792,128.9798,128.8328,128.8406,37348.0
2018-07-12 13:10:00,166.59,166.79,166.57,166.78,8325.0,128.8328,128.9875,128.8174,128.9798,8325.0
2018-07-12 13:20:00,166.78,166.98,166.6,166.95,11761.0,128.9798,129.1344,128.8406,129.1112,11761.0
2018-07-12 13:30:00,166.93,166.96,166.78,166.83,13998.0,129.0958,129.119,128.9798,129.0184,13998.0
2018-07-12 13:40:00,166.83,166.91,166.81,166.91,20920.0,129.0184,129.0803,129.003,129.0803,20920.0
2018-07-12 13:50:00,166.9,167.0,166.82,166.87,17612.0,129.0726,129.1499,129.0107,129.0494,17612.0
2018-07-12 14:00:00,166.84,166.99,166.55,166.59,11970.0,129.0262,129.1422,128.8019,128.8328,11970.0
2018-07-12 14:10:00,166.59,166.77,166.56,166.66,17575.0,128.8328,128.972,128.8096,128.887,17575.0
2018-07-12 14:20:00,166.68,166.84,166.57,166.68,11937.0,128.9024,129.0262,128.8174,128.9024,11937.0
2018-07-12 14:30:00,166.7,166.81,166.55,166.68,19465.0,128.9179,129.003,128.8019,128.9024,19465.0
2018-07-12 14:40:00,166.74,166.76,166.53,166.62,24809.0,128.9488,128.9643,128.7864,128.856,24809.0
2018-07-12 14:50:00,166.61,166.79,166.51,166.58,32876.0,128.8483,128.9875,128.771,128.8251,32876.0
2018-07-12 15:00:00,166.58,166.75,166.54,166.57,37552.0,128.8251,128.9566,128.7942,128.8174,37552.0
2018-07-12 15:10:00,166.6,166.72,166.38,166.61,27295.0,128.8406,128.9334,128.6704,128.8483,27295.0
2018-07-12 15:20:00,166.57,166.61,166.44,166.61,17786.0,128.8174,128.8483,128.7168,128.8483,17786.0
2018-07-12 15:30:00,166.58,166.65,166.52,166.62,47467.0,128.8251,128.8792,128.7787,128.856,47467.0
2018-07-12 15:40:00,166.58,166.72,166.53,166.67,36484.0,128.8251,128.9334,128.7864,128.8947,36484.0
2018-07-12 15:50:00,166.64,166.78,166.55,166.67,68131.0,128.8715,128.9798,128.8019,128.8947,68131.0
2018-07-13 09:30:00,166.96,167.12,166.5,166.56,22324.0,129.119,129.2427,128.7632,128.8096,22324.0
2018-07-13 09:40:00,166.49,166.53,165.66,165.72,15922.0,128.7555,128.7864,128.1136,128.16,15922.0
2018-07-13 09:50:00,165.66,165.72,165.13,165.62,22582.0,128.1136,128.16,127.7037,128.0827,22582.0
2018-07-13 10:00:00,165.92,165.92,165.56,165.58,20435.0,128.3147,128.3147,128.0363,128.0517,20435.0
2018-07-13 10:10:00,165.57,165.99,165.57,165.94,31702.0,128.044,128.3688,128.044,128.3302,31702.0
2018-07-13 10:20:00,165.99,166.27,165.97,166.0,22598.0,128.3688,128.5854,128.3534,128.3766,22598.0
2018-07-13 10:30:00,165.98,166.3,165.84,166.24,19238.0,128.3611,128.6086,128.2528,128.5622,19238.0
2018-07-13 10:40:00,166.24,166.54,166.24,166.41,7861.0,128.5622,128.7942,128.5622,128.6936,7861.0
2018-07-13 10:50:00,166.48,166.77,166.43,166.77,7859.0,128.7478,128.972,128.7091,128.972,7859.0
2018-07-13 11:00:00,166.82,167.15,166.69,167.14,9157.0,129.0107,129.2659,128.9102,129.2582,9157.0
2018-07-13 11:10:00,167.12,167.18,166.76,166.88,4742.0,129.2427,129.2891,128.9643,129.0571,4742.0
2018-07-13 11:20:00,166.84,167.11,166.68,166.87,37023.0,129.0262,129.235,128.9024,129.0494,37023.0
2018-07-13 11:30:00,166.88,166.91,166.66,166.69,5061.0,129.0571,129.0803,128.887,128.9102,5061.0
2018-07-13 11:40:00,166.69,166.77,166.5,166.6,8947.0,128.9102,128.972,128.7632,128.8406,8947.0
2018-07-13 11:50:00,166.57,166.7,166.5,166.7,6600.0,128.8174,128.9179,128.7632,128.9179,6600.0
2018-07-13 12:00:00,166.74,167.0,166.55,166.93,14677.0,128.9488,129.1499,128.8019,129.0958,14677.0
2018-07-13 12:10:00,166.97,167.08,166.88,167.03,7907.0,129.1267,129.2118,129.0571,129.1731,7907.0
2018-07-13 12:20:00,167.02,167.09,166.91,167.03,17068.0,129.1654,129.2195,129.0803,129.1731,17068.0
2018-07-13 12:30:00,167.04,167.11,166.94,166.97,20421.0,129.1808,129.235,129.1035,129.1267,20421.0
2018-07-13 12:40:00,166.98,167.06,166.94,167.04,8008.0,129.1344,129.1963,129.1035,129.1808,8008.0
2018-07-13 12:50:00,167.01,167.12,166.92,167.0,5181.0,129.1576,129.2427,129.088,129.1499,5181.0
2018-07-13 13:00:00,167.05,167.15,166.85,167.15,83011.0,129.1886,129.2659,129.0339,129.2659,83011.0
2018-07-13 13:10:00,167.1,167.12,166.9,166.91,5995.0,129.2272,129.2427,129.0726,129.0803,5995.0
2018-07-13 13:20:00,166.93,167.14,166.86,167.09,11502.0,129.0958,129.2582,129.0416,129.2195,11502.0
2018-07-13 13:30:00,167.01,167.02,166.86,166.87,63316.0,129.1576,129.1654,129.0416,129.0494,63316.0
2018-07-13 13:40:00,166.82,166.87,166.73,166.8,21560.0,129.0107,129.0494,128.9411,128.9952,21560.0
2018-07-13 13:50:00,166.79,166.92,166.79,166.85,10129.0,128.9875,129.088,128.9875,129.0339,10129.0
2018-07-13 14:00:00,166.85,166.9,166.57,166.59,6863.0,129.0339,129.0726,128.8174,128.8328,6863.0
2018-07-13 14:10:00,166.56,166.63,166.48,166.56,14823.0,128.8096,128.8638,128.7478,128.8096,14823.0
2018-07-13 14:20:00,166.56,166.66,166.55,166.58,17448.0,128.8096,128.887,128.8019,128.8251,17448.0
2018-07-13 14:30:00,166.54,166.54,166.44,166.5,7308.0,128.7942,128.7942,128.7168,128.7632,7308.0
2018-07-13 14:40:00,166.49,166.57,166.44,166.52,8393.0,128.7555,128.8174,128.7168,128.7787,8393.0
2018-07-13 14:50:00,166.53,166.63,166.5,166.56,6881.0,128.7864,128.8638,128.7632,128.8096,6881.0
2018-07-13 15:00:00,166.59,166.77,166.58,166.75,16842.0,128.8328,128.972,128.8251,128.9566,16842.0
2018-07-13 15:10:00,166.76,166.85,166.71,166.75,13723.0,128.9643,129.0339,128.9256,128.9566,13723.0
2018-07-13 15:20:00,166.75,166.8,166.7,166.77,15423.0,128.9566,128.9952,128.9179,128.972,15423.0
2018-07-13 15:30:00,166.76,166.95,166.74,166.81,13970.0,128.9643,129.1112,128.9488,129.003,13970.0
2018-07-13 15:40:00,166.83,166.95,166.71,166.94,23330.0,129.0184,129.1112,128.9256,129.1035,23330.0
2018-07-13 15:50:00,167.0,167.04,166.76,166.89,84842.0,129.1499,129.1808,128.9643,129.0648,84842.0
2018-07-16 09:30:00,166.83,167.42,166.15,167.03,27210.0,129.0184,129.4747,128.4926,129.1731,27210.0
2018-07-16 09:40:00,167.12,167.49,166.87,167.37,20866.0,129.2427,129.5289,129.0494,129.436,20866.0
2018-07-16 09:50:00,167.29,167.84,167.29,167.81,5769.0,129.3742,129.7995,129.3742,129.7763,5769.0
2018-07-16 10:00:00,167.75,168.36,167.75,168.27,13796.0,129.7299,130.2017,129.7299,130.1321,13796.0
2018-07-16 10:10:00,168.28,168.37,168.07,168.07,8386.0,130.1398,130.2094,129.9774,129.9774,8386.0
2018-07-16 10:20:00,167.96,168.17,167.76,168.17,10238.0,129.8923,130.0547,129.7377,130.0547,10238.0
2018-07-16 10:30:00,168.2,168.38,168.13,168.15,5070.0,130.0779,130.2171,130.0238,130.0393,5070.0
2018-07-16 10:40:00,167.99,168.05,167.57,167.57,4247.0,129.9155,129.9619,129.5907,129.5907,4247.0
2018-07-16 10:50:00,167.64,167.86,167.59,167.76,4800.0,129.6449,129.815,129.6062,129.7377,4800.0
2018-07-16 11:00:00,167.75,167.9,167.68,167.73,8172.0,129.7299,129.8459,129.6758,129.7145,8172.0
2018-07-16 11:10:00,167.7,167.86,167.7,167.84,7739.0,129.6913,129.815,129.6913,129.7995,7739.0
2018-07-16 11:20:00,167.79,168.25,167.76,168.21,11128.0,129.7609,130.1166,129.7377,130.0857,11128.0
2018-07-16 11:30:00,168.18,168.35,168.1,168.35,9205.0,130.0625,130.1939,130.0006,130.1939,9205.0
2018-07-16 11:40:00,168.29,168.29,168.13,168.19,2740.0,130.1475,130.1475,130.0238,130.0702,2740.0
2018-07-16 11:50:00,168.15,168.3,168.15,168.22,3089.0,130.0393,130.1553,130.0393,130.0934,3089.0
2018-07-16 12:00:00,168.19,168.21,167.92,168.02,3860.0,130.0702,130.0857,129.8614,129.9387,3860.0
2018-07-16 12:10:00,168.0,168.1,167.96,168.06,4350.0,129.9233,130.0006,129.8923,129.9697,4350.0
2018-07-16 12:20:00,168.07,168.22,168.04,168.22,9411.0,129.9774,130.0934,129.9542,130.0934,9411.0
2018-07-16 12:30:00,168.22,168.28,168.06,168.16,5199.0,130.0934,130.1398,129.9697,130.047,5199.0
2018-07-16 12:40:00,168.19,168.37,168.16,168.28,8342.0,130.0702,130.2094,130.047,130.1398,8342.0
2018-07-16 12:50:00,168.29,168.31,168.15,168.15,2902.0,130.1475,130.163,130.0393,130.0393,2902.0
2018-07-16 13:00:00,168.14,168.17,168.0,168.11,6067.0,130.0315,130.0547,129.9233,130.0083,6067.0
2018-07-16 13:10:00,168.1,168.24,168.06,168.24,3676.0,130.0006,130.1089,129.9697,130.1089,3676.0
2018-07-16 13:20:00,168.24,168.25,168.06,168.19,7028.0,130.1089,130.1166,129.9697,130.0702,7028.0
2018-07-16 13:30:00,168.17,168.47,168.17,168.45,7778.0,130.0547,130.2867,130.0547,130.2713,7778.0
2018-07-16 13:40:00,168.41,168.44,168.34,168.43,3653.0,130.2403,130.2635,130.1862,130.2558,3653.0
2018-07-16 13:50:00,168.41,168.42,168.13,168.27,14216.0,130.2403,130.2481,130.0238,130.1321,14216.0
2018-07-16 14:00:00,168.23,168.31,168.04,168.22,11478.0,130.1011,130.163,129.9542,130.0934,11478.0
2018-07-16 14:10:00,168.22,168.22,167.92,167.94,7950.0,130.0934,130.0934,129.8614,129.8769,7950.0
2018-07-16 14:20:00,167.97,168.08,167.9,168.02,9184.0,129.9001,129.9851,129.8459,129.9387,9184.0
2018-07-16 14:30:00,168.01,168.12,167.9,168.12,9406.0,129.931,130.0161,129.8459,130.0161,9406.0
2018-07-16 14:40:00,168.09,168.13,168.0,168.09,7554.0,129.9929,130.0238,129.9233,129.9929,7554.0
2018-07-16 14:50:00,168.12,168.14,167.99,168.04,8659.0,130.0161,130.0315,129.9155,129.9542,8659.0
2018-07-16 15:00:00,168.0,168.19,168.0,168.16,8676.0,129.9233,130.0702,129.9233,130.047,8676.0
2018-07-16 15:10:00,168.13,168.15,167.9,168.0,12530.0,130.0238,130.0393,129.8459,129.9233,12530.0
2018-07-16 15:20:00,168.0,168.05,167.97,168.03,22750.0,129.9233,129.9619,129.9001,129.9465,22750.0
2018-07-16 15:30:00,168.03,168.33,168.02,168.29,11488.0,129.9465,130.1785,129.9387,130.1475,11488.0
2018-07-16 15:40:00,168.3,168.32,167.99,168.16,23268.0,130.1553,130.1707,129.9155,130.047,23268.0
2018-07-16 15:50:00,168.11,168.29,168.02,168.23,67162.0,130.0083,130.1475,129.9387,130.1011,67162.0
2018-07-17 09:30:00,168.22,168.6,167.87,167.87,13563.0,130.0934,130.3873,129.8227,129.8227,13563.0
2018-07-17 09:40:00,167.78,167.95,167.32,167.67,13510.0,129.7531,129.8846,129.3974,129.6681,13510.0
2018-07-17 09:50:00,167.75,167.93,167.63,167.66,16482.0,129.7299,129.8691,129.6371,129.6603,16482.0
2018-07-17 10:00:00,167.77,167.96,167.69,167.93,18459.0,129.7454,129.8923,129.6835,129.8691,18459.0
2018-07-17 10:10:00,167.95,168.19,167.92,167.98,11445.0,129.8846,130.0702,129.8614,129.9078,11445.0
2018-07-17 10:20:00,168.0,168.12,167.93,168.03,7850.0,129.9233,130.0161,129.8691,129.9465,7850.0
2018-07-17 10:30:00,168.02,168.19,167.9,168.0,11222.0,129.9387,130.0702,129.8459,129.9233,11222.0
2018-07-17 10:40:00,168.05,168.1,167.93,167.98,11887.0,129.9619,130.0006,129.8691,129.9078,11887.0
2018-07-17 10:50:00,167.93,168.1,167.76,168.03,14775.0,129.8691,130.0006,129.7377,129.9465,14775.0
2018-07-17 11:00:00,168.03,168.14,167.92,168.11,13673.0,129.9465,130.0315,129.8614,130.0083,13673.0
2018-07-17 11:10:00,168.12,168.25,168.11,168.17,10467.0,130.0161,130.1166,130.0083,130.0547,10467.0
2018-07-17 11:20:00,168.16,168.24,168.1,168.14,10367.0,130.047,130.1089,130.0006,130.0315,10367.0
2018-07-17 11:30:00,168.11,168.27,168.11,168.18,8880.0,130.0083,130.1321,130.0083,130.0625,8880.0
2018-07-17 11:40:00,168.15,168.4,168.11,168.36,7460.0,130.0393,130.2326,130.0083,130.2017,7460.0
2018-07-17 11:50:00,168.24,168.48,168.24,168.48,3065.0,130.1089,130.2945,130.1089,130.2945,3065.0
2018-07-17 12:00:00,168.45,168.58,168.4,168.58,5885.0,130.2713,130.3718,130.2326,130.3718,5885.0
2018-07-17 12:10:00,168.64,168.84,168.59,168.83,7819.0,130.4182,130.5729,130.3795,130.5651,7819.0
2018-07-17 12:20:00,168.84,168.86,168.72,168.73,5457.0,130.5729,130.5883,130.4801,130.4878,5457.0
2018-07-17 12:30:00,168.75,168.75,168.51,168.56,4252.0,130.5033,130.5033,130.3177,130.3563,4252.0
2018-07-17 12:40:00,168.5,168.56,168.42,168.49,4250.0,130.3099,130.3563,130.2481,130.3022,4250.0
2018-07-17 12:50:00,168.49,168.61,168.48,168.51,5021.0,130.3022,130.395,130.2945,130.3177,5021.0
2018-07-17 13:00:00,168.55,168.57,168.47,168.53,3155.0,130.3486,130.3641,130.2867,130.3331,3155.0
2018-07-17 13:10:00,168.55,168.72,168.55,168.64,2823.0,130.3486,130.4801,130.3486,130.4182,2823.0
2018-07-17 13:20:00,168.61,168.66,168.48,168.48,4479.0,130.395,130.4337,130.2945,130.2945,4479.0
2018-07-17 13:30:00,168.54,168.61,168.41,168.61,7295.0,130.3409,130.395,130.2403,130.395,7295.0
2018-07-17 13:40:00,168.58,168.69,168.57,168.65,2851.0,130.3718,130.4569,130.3641,130.4259,2851.0
2018-07-17 13:50:00,168.67,168.68,168.48,168.58,23838.0,130.4414,130.4491,130.2945,130.3718,23838.0
2018-07-17 14:00:00,168.6,168.64,168.33,168.37,6430.0,130.3873,130.4182,130.1785,130.2094,6430.0
2018-07-17 14:10:00,168.37,168.6,168.33,168.6,13599.0,130.2094,130.3873,130.1785,130.3873,13599.0
2018-07-17 14:20:00,168.54,168.59,168.43,168.53,12477.0,130.3409,130.3795,130.2558,130.3331,12477.0
2018-07-17 14:30:00,168.49,168.67,168.46,168.57,6074.0,130.3022,130.4414,130.279,130.3641,6074.0
2018-07-17 14:40:00,168.57,168.74,168.57,168.72,2201.0,130.3641,130.4955,130.3641,130.4801,2201.0
2018-07-17 14:50:00,168.74,168.75,168.61,168.66,9433.0,130.4955,130.5033,130.395,130.4337,9433.0
2018-07-17 15:00:00,168.62,168.81,168.53,168.77,14471.0,130.4027,130.5497,130.3331,130.5187,14471.0
2018-07-17 15:10:00,168.72,168.89,168.7,168.78,13960.0,130.4801,130.6115,130.4646,130.5265,13960.0
2018-07-17 15:20:00,168.77,168.94,168.76,168.9,12994.0,130.5187,130.6502,130.511,130.6193,12994.0
2018-07-17 15:30:00,168.9,169.11,168.81,169.08,35886.0,130.6193,130.7817,130.5497,130.7585,35886.0
2018-07-17 15:40:00,169.11,169.18,169.03,169.09,24104.0,130.7817,130.8358,130.7198,130.7662,24104.0
2018-07-17 15:50:00,169.05,169.13,168.87,169.06,128366.0,130.7353,130.7971,130.5961,130.743,128366.0
2018-07-18 09:30:00,169.46,170.13,169.1,169.89,51752.0,131.0524,131.5705,130.7739,131.3849,51752.0
2018-07-18 09:40:00,169.85,170.01,169.34,169.34,35859.0,131.354,131.4777,130.9596,130.9596,35859.0
2018-07-18 09:50:00,169.34,169.76,169.16,169.63,15376.0,130.9596,131.2844,130.8203,131.1838,15376.0
2018-07-18 10:00:00,169.56,170.04,169.5,169.83,16816.0,131.1297,131.5009,131.0833,131.3385,16816.0
2018-07-18 10:10:00,169.89,169.93,169.59,169.76,12379.0,131.3849,131.4158,131.1529,131.2844,12379.0
2018-07-18 10:20:00,169.74,170.07,169.71,170.0,17865.0,131.2689,131.5241,131.2457,131.47,17865.0
2018-07-18 10:30:00,169.99,170.05,169.6,169.96,21978.0,131.4622,131.5086,131.1606,131.439,21978.0
2018-07-18 10:40:00,169.97,170.25,169.91,170.2,8764.0,131.4468,131.6633,131.4004,131.6246,8764.0
2018-07-18 10:50:00,170.24,170.51,170.2,170.5,7885.0,131.6556,131.8644,131.6246,131.8566,7885.0
2018-07-18 11:00:00,170.55,170.76,170.55,170.61,14699.0,131.8953,132.0577,131.8953,131.9417,14699.0
2018-07-18 11:10:00,170.58,170.58,170.35,170.44,10450.0,131.9185,131.9185,131.7406,131.8102,10450.0
2018-07-18 11:20:00,170.47,171.04,170.47,170.96,19555.0,131.8334,132.2743,131.8334,132.2124,19555.0
2018-07-18 11:30:00,170.89,171.1,170.83,170.83,7902.0,132.1582,132.3207,132.1118,132.1118,7902.0
2018-07-18 11:40:00,170.78,171.13,170.76,171.01,32448.0,132.0732,132.3439,132.0577,132.2511,32448.0
2018-07-18 11:50:00,170.99,171.02,170.73,170.95,9254.0,132.2356,132.2588,132.0345,132.2047,9254.0
2018-07-18 12:00:00,170.95,171.29,170.94,171.29,7599.0,132.2047,132.4676,132.1969,132.4676,7599.0
2018-07-18 12:10:00,171.33,171.45,171.18,171.41,6581.0,132.4985,132.5913,132.3825,132.5604,6581.0
2018-07-18 12:20:00,171.44,171.49,171.1,171.11,10820.0,132.5836,132.6223,132.3207,132.3284,10820.0
2018-07-18 12:30:00,171.14,171.24,170.98,171.23,8113.0,132.3516,132.4289,132.2279,132.4212,8113.0
2018-07-18 12:40:00,171.19,171.19,170.93,171.02,5155.0,132.3903,132.3903,132.1892,132.2588,5155.0
2018-07-18 12:50:00,171.03,171.14,170.92,171.01,7153.0,132.2665,132.3516,132.1815,132.2511,7153.0
2018-07-18 13:00:00,170.96,171.07,170.87,170.91,8803.0,132.2124,132.2975,132.1428,132.1737,8803.0
2018-07-18 13:10:00,170.92,171.06,170.85,170.98,11345.0,132.1815,132.2897,132.1273,132.2279,11345.0
2018-07-18 13:20:00,171.03,171.1,170.93,171.02,7368.0,132.2665,132.3207,132.1892,132.2588,7368.0
2018-07-18 13:30:00,171.03,171.06,170.75,170.75,7987.0,132.2665,132.2897,132.05,132.05,7987.0
2018-07-18 13:40:00,170.76,170.84,170.63,170.63,8911.0,132.0577,132.1196,131.9572,131.9572,8911.0
2018-07-18 13:50:00,170.57,170.62,170.39,170.58,15035.0,131.9108,131.9494,131.7716,131.9185,15035.0
2018-07-18 14:00:00,170.59,170.79,170.59,170.7,5688.0,131.9262,132.0809,131.9262,132.0113,5688.0
2018-07-18 14:10:00,170.69,170.81,170.57,170.73,10741.0,132.0036,132.0964,131.9108,132.0345,10741.0
2018-07-18 14:20:00,170.77,171.01,170.76,170.94,14120.0,132.0654,132.2511,132.0577,132.1969,14120.0
2018-07-18 14:30:00,170.92,171.09,170.9,170.97,13403.0,132.1815,132.3129,132.166,132.2201,13403.0
2018-07-18 14:40:00,170.99,171.08,170.84,171.01,11440.0,132.2356,132.3052,132.1196,132.2511,11440.0
2018-07-18 14:50:00,171.01,171.01,170.85,170.92,11419.0,132.2511,132.2511,132.1273,132.1815,11419.0
2018-07-18 15:00:00,170.92,171.01,170.86,170.93,12801.0,132.1815,132.2511,132.135,132.1892,12801.0
2018-07-18 15:10:00,170.93,170.99,170.9,170.94,13524.0,132.1892,132.2356,132.166,132.1969,13524.0
2018-07-18 15:20:00,170.95,171.02,170.89,170.93,17086.0,132.2047,132.2588,132.1582,132.1892,17086.0
2018-07-18 15:30:00,170.95,171.04,170.87,170.9,24062.0,132.2047,132.2743,132.1428,132.166,24062.0
2018-07-18 15:40:00,170.89,171.1,170.87,170.95,26885.0,132.1582,132.3207,132.1428,132.2047,26885.0
2018-07-18 15:50:00,170.96,171.15,170.9,171.01,96393.0,132.2124,132.3593,132.166,132.2511,96393.0
2018-07-19 09:30:00,170.79,171.48,170.62,171.25,28468.0,132.0809,132.6145,131.9494,132.4367,28468.0
2018-07-19 09:40:00,171.26,171.32,170.63,170.63,18047.0,132.4444,132.4908,131.9572,131.9572,18047.0
2018-07-19 09:50:00,170.58,170.62,169.88,170.14,23825.0,131.9185,131.9494,131.3772,131.5782,23825.0
2018-07-19 10:00:00,170.12,170.54,170.02,170.05,18019.0,131.5628,131.8876,131.4854,131.5086,18019.0
2018-07-19 10:10:00,170.05,170.72,170.05,170.29,15234.0,131.5086,132.0268,131.5086,131.6942,15234.0
2018-07-19 10:20:00,170.28,170.34,169.95,170.14,24763.0,131.6865,131.7329,131.4313,131.5782,24763.0
2018-07-19 10:30:00,170.12,170.14,169.9,170.04,14455.0,131.5628,131.5782,131.3926,131.5009,14455.0
2018-07-19 10:40:00,170.11,170.59,170.11,170.49,23405.0,131.555,131.9262,131.555,131.8489,23405.0
2018-07-19 10:50:00,170.39,170.64,170.09,170.09,14198.0,131.7716,131.9649,131.5396,131.5396,14198.0
2018-07-19 11:00:00,170.11,170.41,170.04,170.23,24919.0,131.555,131.787,131.5009,131.6478,24919.0
2018-07-19 11:10:00,170.13,170.5,170.04,170.37,14108.0,131.5705,131.8566,131.5009,131.7561,14108.0
2018-07-19 11:20:00,170.36,170.47,170.22,170.23,10714.0,131.7484,131.8334,131.6401,131.6478,10714.0
2018-07-19 11:30:00,170.26,170.48,170.26,170.44,10209.0,131.671,131.8412,131.671,131.8102,10209.0
2018-07-19 11:40:00,170.4,170.59,170.29,170.42,18010.0,131.7793,131.9262,131.6942,131.7948,18010.0
2018-07-19 11:50:00,170.42,170.6,170.4,170.44,12851.0,131.7948,131.934,131.7793,131.8102,12851.0
2018-07-19 12:00:00,170.46,170.61,170.14,170.18,39351.0,131.8257,131.9417,131.5782,131.6092,39351.0
2018-07-19 12:10:00,170.18,170.19,169.81,169.81,13288.0,131.6092,131.6169,131.323,131.323,13288.0
2018-07-19 12:20:00,169.77,169.77,169.42,169.44,14145.0,131.2921,131.2921,131.0214,131.0369,14145.0
2018-07-19 12:30:00,169.4,169.6,169.39,169.44,7200.0,131.006,131.1606,130.9982,131.0369,7200.0
2018-07-19 12:40:00,169.4,169.5,169.13,169.42,18650.0,131.006,131.0833,130.7971,131.0214,18650.0
2018-07-19 12:50:00,169.42,169.63,169.4,169.51,30360.0,131.0214,131.1838,131.006,131.091,30360.0
2018-07-19 13:00:00,169.52,169.81,169.43,169.57,20294.0,131.0988,131.323,131.0292,131.1374,20294.0
2018-07-19 13:10:00,169.54,169.57,169.28,169.44,19827.0,131.1142,131.1374,130.9132,131.0369,19827.0
2018-07-19 13:20:00,169.42,169.61,169.35,169.36,16143.0,131.0214,131.1684,130.9673,130.975,16143.0
2018-07-19 13:30:00,169.39,169.44,169.32,169.35,21852.0,130.9982,131.0369,130.9441,130.9673,21852.0
2018-07-19 13:40:00,169.35,169.52,169.35,169.47,8243.0,130.9673,131.0988,130.9673,131.0601,8243.0
2018-07-19 13:50:00,169.42,169.51,169.39,169.46,11464.0,131.0214,131.091,130.9982,131.0524,11464.0
2018-07-19 14:00:00,169.48,169.59,169.33,169.56,16000.0,131.0678,131.1529,130.9518,131.1297,16000.0
2018-07-19 14:10:00,169.58,169.58,169.38,169.5,16407.0,131.1452,131.1452,130.9905,131.0833,16407.0
2018-07-19 14:20:00,169.48,169.53,169.38,169.42,10144.0,131.0678,131.1065,130.9905,131.0214,10144.0
2018-07-19 14:30:00,169.4,169.49,169.35,169.49,26274.0,131.006,131.0756,130.9673,131.0756,26274.0
2018-07-19 14:40:00,169.47,169.5,169.18,169.18,14608.0,131.0601,131.0833,130.8358,130.8358,14608.0
2018-07-19 14:50:00,169.16,169.32,169.04,169.17,19424.0,130.8203,130.9441,130.7275,130.8281,19424.0
2018-07-19 15:00:00,169.18,169.26,169.14,169.15,13266.0,130.8358,130.8977,130.8049,130.8126,13266.0
2018-07-19 15:10:00,169.16,169.19,168.86,168.87,23087.0,130.8203,130.8436,130.5883,130.5961,23087.0
2018-07-19 15:20:00,168.88,169.16,168.87,169.13,12112.0,130.6038,130.8203,130.5961,130.7971,12112.0
2018-07-19 15:30:00,169.13,169.23,169.02,169.05,14665.0,130.7971,130.8745,130.7121,130.7353,14665.0
2018-07-19 15:40:00,169.02,169.05,168.92,168.94,30072.0,130.7121,130.7353,130.6347,130.6502,30072.0
2018-07-19 15:50:00,168.95,169.1,168.79,168.85,78383.0,130.6579,130.7739,130.5342,130.5806,78383.0
2018-07-20 09:30:00,168.38,168.68,167.33,168.43,68151.0,130.2171,130.4491,129.4051,130.2558,68151.0
2018-07-20 09:40:00,168.41,168.9,168.25,168.83,18200.0,130.2403,130.6193,130.1166,130.5651,18200.0
2018-07-20 09:50:00,168.82,168.82,168.56,168.68,3530.0,130.5574,130.5574,130.3563,130.4491,3530.0
2018-07-20 10:00:00,168.67,168.9,168.44,168.88,9393.0,130.4414,130.6193,130.2635,130.6038,9393.0
2018-07-20 10:10:00,168.76,168.86,168.41,168.41,5609.0,130.511,130.5883,130.2403,130.2403,5609.0
2018-07-20 10:20:00,168.44,168.67,168.43,168.67,8222.0,130.2635,130.4414,130.2558,130.4414,8222.0
2018-07-20 10:30:00,168.67,168.87,168.56,168.61,9555.0,130.4414,130.5961,130.3563,130.395,9555.0
2018-07-20 10:40:00,168.58,168.58,168.34,168.36,8550.0,130.3718,130.3718,130.1862,130.2017,8550.0
2018-07-20 10:50:00,168.32,168.59,168.29,168.59,8937.0,130.1707,130.3795,130.1475,130.3795,8937.0
2018-07-20 11:00:00,168.56,168.73,168.52,168.71,9377.0,130.3563,130.4878,130.3254,130.4723,9377.0
2018-07-20 11:10:00,168.72,168.94,168.69,168.79,9070.0,130.4801,130.6502,130.4569,130.5342,9070.0
2018-07-20 11:20:00,168.81,168.96,168.81,168.93,13359.0,130.5497,130.6657,130.5497,130.6425,13359.0
2018-07-20 11:30:00,168.9,169.15,168.9,169.02,13335.0,130.6193,130.8126,130.6193,130.7121,13335.0
2018-07-20 11:40:00,169.07,169.09,168.94,169.07,8497.0,130.7507,130.7662,130.6502,130.7507,8497.0
2018-07-20 11:50:00,169.01,169.08,168.92,169.01,6611.0,130.7043,130.7585,130.6347,130.7043,6611.0
2018-07-20 12:00:00,168.97,169.13,168.85,169.13,6662.0,130.6734,130.7971,130.5806,130.7971,6662.0
2018-07-20 12:10:00,169.06,169.06,168.88,168.98,7091.0,130.743,130.743,130.6038,130.6811,7091.0
2018-07-20 12:20:00,169.06,169.06,168.84,168.92,7093.0,130.743,130.743,130.5729,130.6347,7093.0
2018-07-20 12:30:00,168.88,168.94,168.86,168.89,6326.0,130.6038,130.6502,130.5883,130.6115,6326.0
2018-07-20 12:40:00,168.92,168.98,168.84,168.88,9933.0,130.6347,130.6811,130.5729,130.6038,9933.0
2018-07-20 12:50:00,168.82,169.01,168.81,169.0,21152.0,130.5574,130.7043,130.5497,130.6966,21152.0
2018-07-20 13:00:00,169.0,169.0,168.79,168.98,18527.0,130.6966,130.6966,130.5342,130.6811,18527.0
2018-07-20 13:10:00,168.95,169.0,168.78,168.9,14386.0,130.6579,130.6966,130.5265,130.6193,14386.0
2018-07-20 13:20:00,168.9,168.95,168.75,168.75,9820.0,130.6193,130.6579,130.5033,130.5033,9820.0
2018-07-20 13:30:00,168.72,169.0,168.72,169.0,15348.0,130.4801,130.6966,130.4801,130.6966,15348.0
2018-07-20 13:40:00,168.98,169.0,168.91,168.96,3402.0,130.6811,130.6966,130.627,130.6657,3402.0
2018-07-20 13:50:00,168.99,169.04,168.93,169.04,8434.0,130.6889,130.7275,130.6425,130.7275,8434.0
2018-07-20 14:00:00,169.06,169.11,169.0,169.05,6643.0,130.743,130.7817,130.6966,130.7353,6643.0
2018-07-20 14:10:00,169.05,169.05,168.82,168.95,7439.0,130.7353,130.7353,130.5574,130.6579,7439.0
2018-07-20 14:20:00,168.91,169.03,168.91,168.98,10202.0,130.627,130.7198,130.627,130.6811,10202.0
2018-07-20 14:30:00,169.0,169.01,168.82,168.88,11391.0,130.6966,130.7043,130.5574,130.6038,11391.0
2018-07-20 14:40:00,168.87,168.94,168.82,168.94,13874.0,130.5961,130.6502,130.5574,130.6502,13874.0
2018-07-20 14:50:00,168.93,169.03,168.85,168.99,7862.0,130.6425,130.7198,130.5806,130.6889,7862.0
2018-07-20 15:00:00,168.98,169.03,168.91,168.91,5075.0,130.6811,130.7198,130.627,130.627,5075.0
2018-07-20 15:10:00,168.92,169.07,168.83,169.03,8608.0,130.6347,130.7507,130.5651,130.7198,8608.0
2018-07-20 15:20:00,169.02,169.04,168.92,168.92,7920.0,130.7121,130.7275,130.6347,130.6347,7920.0
2018-07-20 15:30:00,168.96,168.99,168.83,168.91,58308.0,130.6657,130.6889,130.5651,130.627,58308.0
2018-07-20 15:40:00,168.92,168.96,168.85,168.86,26084.0,130.6347,130.6657,130.5806,130.5883,26084.0
2018-07-20 15:50:00,168.86,169.02,168.8,169.0,115346.0,130.5883,130.7121,130.5419,130.6966,115346.0
2018-07-23 09:30:00,169.0,169.35,168.03,168.94,23630.0,130.6966,130.9673,129.9465,130.6502,23630.0
2018-07-23 09:40:00,169.03,169.58,168.97,169.18,25427.0,130.7198,131.1452,130.6734,130.8358,25427.0
2018-07-23 09:50:00,169.21,169.48,169.02,169.19,15176.0,130.859,131.0678,130.7121,130.8436,15176.0
2018-07-23 10:00:00,169.18,169.73,169.12,169.72,12561.0,130.8358,131.2612,130.7894,131.2534,12561.0
2018-07-23 10:10:00,169.67,169.68,169.28,169.43,11050.0,131.2148,131.2225,130.9132,131.0292,11050.0
2018-07-23 10:20:00,169.36,169.45,169.12,169.12,8452.0,130.975,131.0446,130.7894,130.7894,8452.0
2018-07-23 10:30:00,169.17,169.19,168.84,168.9,23544.0,130.8281,130.8436,130.5729,130.6193,23544.0
2018-07-23 10:40:00,168.97,169.04,168.7,168.86,10517.0,130.6734,130.7275,130.4646,130.5883,10517.0
2018-07-23 10:50:00,168.86,168.99,168.75,168.83,8352.0,130.5883,130.6889,130.5033,130.5651,8352.0
2018-07-23 11:00:00,168.79,168.94,168.67,168.78,13703.0,130.5342,130.6502,130.4414,130.5265,13703.0
2018-07-23 11:10:00,168.82,169.32,168.78,169.17,19393.0,130.5574,130.9441,130.5265,130.8281,19393.0
2018-07-23 11:20:00,169.17,169.18,168.95,169.1,19615.0,130.8281,130.8358,130.6579,130.7739,19615.0
2018-07-23 11:30:00,169.17,169.23,168.99,169.07,11531.0,130.8281,130.8745,130.6889,130.7507,11531.0
2018-07-23 11:40:00,169.05,169.16,168.78,168.84,7900.0,130.7353,130.8203,130.5265,130.5729,7900.0
2018-07-23 11:50:00,168.86,168.91,168.7,168.91,19127.0,130.5883,130.627,130.4646,130.627,19127.0
2018-07-23 12:00:00,168.94,169.0,168.84,168.88,30208.0,130.6502,130.6966,130.5729,130.6038,30208.0
2018-07-23 12:10:00,168.88,168.92,168.77,168.85,14724.0,130.6038,130.6347,130.5187,130.5806,14724.0
2018-07-23 12:20:00,168.89,169.05,168.87,168.98,7861.0,130.6115,130.7353,130.5961,130.6811,7861.0
2018-07-23 12:30:00,168.99,169.22,168.97,169.22,4788.0,130.6889,130.8668,130.6734,130.8668,4788.0
2018-07-23 12:40:00,169.21,169.22,169.09,169.17,8420.0,130.859,130.8668,130.7662,130.8281,8420.0
2018-07-23 12:50:00,169.18,169.26,169.17,169.17,2851.0,130.8358,130.8977,130.8281,130.8281,2851.0
2018-07-23 13:00:00,169.18,169.31,169.07,169.14,71720.0,130.8358,130.9364,130.7507,130.8049,71720.0
2018-07-23 13:10:00,169.14,169.22,168.96,169.16,79731.0,130.8049,130.8668,130.6657,130.8203,79731.0
2018-07-23 13:20:00,169.14,169.18,169.02,169.17,11396.0,130.8049,130.8358,130.7121,130.8281,11396.0
2018-07-23 13:30:00,169.17,169.21,169.08,169.17,7533.0,130.8281,130.859,130.7585,130.8281,7533.0
2018-07-23 13:40:00,169.18,169.28,169.17,169.21,4987.0,130.8358,130.9132,130.8281,130.859,4987.0
2018-07-23 13:50:00,169.26,169.36,169.21,169.36,6017.0,130.8977,130.975,130.859,130.975,6017.0
2018-07-23 14:00:00,169.35,169.35,169.15,169.19,22237.0,130.9673,130.9673,130.8126,130.8436,22237.0
2018-07-23 14:10:00,169.22,169.3,169.17,169.2,10182.0,130.8668,130.9286,130.8281,130.8513,10182.0
2018-07-23 14:20:00,169.21,169.21,169.05,169.12,17589.0,130.859,130.859,130.7353,130.7894,17589.0
2018-07-23 14:30:00,169.11,169.22,169.03,169.16,37781.0,130.7817,130.8668,130.7198,130.8203,37781.0
2018-07-23 14:40:00,169.16,169.3,169.03,169.23,12470.0,130.8203,130.9286,130.7198,130.8745,12470.0
2018-07-23 14:50:00,169.25,169.32,169.11,169.2,16247.0,130.89,130.9441,130.7817,130.8513,16247.0
2018-07-23 15:00:00,169.22,169.26,169.17,169.21,15463.0,130.8668,130.8977,130.8281,130.859,15463.0
2018-07-23 15:10:00,169.21,169.25,169.16,169.2,17501.0,130.859,130.89,130.8203,130.8513,17501.0
2018-07-23 15:20:00,169.19,169.24,169.18,169.2,18368.0,130.8436,130.8822,130.8358,130.8513,18368.0
2018-07-23 15:30:00,169.23,169.29,169.15,169.17,26323.0,130.8745,130.9209,130.8126,130.8281,26323.0
2018-07-23 15:40:00,169.17,169.23,169.11,169.18,46130.0,130.8281,130.8745,130.7817,130.8358,46130.0
2018-07-23 15:50:00,169.19,169.5,169.16,169.3,150791.0,130.8436,131.0833,130.8203,130.9286,150791.0
2018-07-24 09:30:00,168.96,169.53,168.56,168.85,31213.0,130.6657,131.1065,130.3563,130.5806,31213.0
2018-07-24 09:40:00,168.7,169.4,168.7,169.13,19772.0,130.4646,131.006,130.4646,130.7971,19772.0
2018-07-24 09:50:00,169.17,169.33,168.87,168.88,41242.0,130.8281,130.9518,130.5961,130.6038,41242.0
2018-07-24 10:00:00,168.9,169.38,168.86,169.21,37439.0,130.6193,130.9905,130.5883,130.859,37439.0
2018-07-24 10:10:00,169.2,169.32,168.98,169.24,56039.0,130.8513,130.9441,130.6811,130.8822,56039.0
2018-07-24 10:20:00,169.21,169.21,168.69,168.89,73222.0,130.859,130.859,130.4569,130.6115,73222.0
2018-07-24 10:30:00,168.94,169.38,168.94,169.37,29977.0,130.6502,130.9905,130.6502,130.9828,29977.0
2018-07-24 10:40:00,169.33,169.36,169.03,169.03,48930.0,130.9518,130.975,130.7198,130.7198,48930.0
2018-07-24 10:50:00,168.97,168.98,168.74,168.9,17210.0,130.6734,130.6811,130.4955,130.6193,17210.0
2018-07-24 11:00:00,168.9,168.93,168.34,168.41,19027.0,130.6193,130.6425,130.1862,130.2403,19027.0
2018-07-24 11:10:00,168.43,168.8,168.35,168.7,12310.0,130.2558,130.5419,130.1939,130.4646,12310.0
2018-07-24 11:20:00,168.75,168.78,168.54,168.67,7738.0,130.5033,130.5265,130.3409,130.4414,7738.0
2018-07-24 11:30:00,168.61,168.7,168.43,168.48,21018.0,130.395,130.4646,130.2558,130.2945,21018.0
2018-07-24 11:40:00,168.5,168.63,168.34,168.63,11067.0,130.3099,130.4105,130.1862,130.4105,11067.0
2018-07-24 11:50:00,168.58,168.67,168.43,168.67,6055.0,130.3718,130.4414,130.2558,130.4414,6055.0
2018-07-24 12:00:00,168.64,168.67,168.54,168.67,8952.0,130.4182,130.4414,130.3409,130.4414,8952.0
2018-07-24 12:10:00,168.67,168.77,168.66,168.77,6043.0,130.4414,130.5187,130.4337,130.5187,6043.0
2018-07-24 12:20:00,168.79,168.89,168.67,168.73,10300.0,130.5342,130.6115,130.4414,130.4878,10300.0
2018-07-24 12:30:00,168.7,168.78,168.64,168.77,10793.0,130.4646,130.5265,130.4182,130.5187,10793.0
2018-07-24 12:40:00,168.8,168.88,168.72,168.76,5300.0,130.5419,130.6038,130.4801,130.511,5300.0
2018-07-24 12:50:00,168.76,168.77,168.61,168.72,9745.0,130.511,130.5187,130.395,130.4801,9745.0
2018-07-24 13:00:00,168.72,168.83,168.63,168.75,12378.0,130.4801,130.5651,130.4105,130.5033,12378.0
2018-07-24 13:10:00,168.74,168.89,168.63,168.73,9725.0,130.4955,130.6115,130.4105,130.4878,9725.0
2018-07-24 13:20:00,168.77,168.83,168.47,168.6,27637.0,130.5187,130.5651,130.2867,130.3873,27637.0
2018-07-24 13:30:00,168.62,168.63,168.17,168.2,23349.0,130.4027,130.4105,130.0547,130.0779,23349.0
2018-07-24 13:40:00,168.22,168.3,168.07,168.25,15626.0,130.0934,130.1553,129.9774,130.1166,15626.0
2018-07-24 13:50:00,168.22,168.33,168.11,168.11,7673.0,130.0934,130.1785,130.0083,130.0083,7673.0
2018-07-24 14:00:00,168.07,168.07,167.84,168.0,43027.0,129.9774,129.9774,129.7995,129.9233,43027.0
2018-07-24 14:10:00,167.96,168.0,167.8,167.88,22650.0,129.8923,129.9233,129.7686,129.8305,22650.0
2018-07-24 14:20:00,167.84,168.03,167.67,167.79,26059.0,129.7995,129.9465,129.6681,129.7609,26059.0
2018-07-24 14:30:00,167.76,167.99,167.69,167.81,20180.0,129.7377,129.9155,129.6835,129.7763,20180.0
2018-07-24 14:40:00,167.83,168.18,167.81,168.11,10411.0,129.7918,130.0625,129.7763,130.0083,10411.0
2018-07-24 14:50:00,168.05,168.25,167.96,168.19,12241.0,129.9619,130.1166,129.8923,130.0702,12241.0
2018-07-24 15:00:00,168.16,168.27,168.1,168.21,7049.0,130.047,130.1321,130.0006,130.0857,7049.0
2018-07-24 15:10:00,168.23,168.23,168.04,168.17,20860.0,130.1011,130.1011,129.9542,130.0547,20860.0
2018-07-24 15:20:00,168.21,168.23,168.06,168.09,10805.0,130.0857,130.1011,129.9697,129.9929,10805.0
2018-07-24 15:30:00,168.08,168.34,168.05,168.22,23686.0,129.9851,130.1862,129.9619,130.0934,23686.0
2018-07-24 15:40:00,168.24,168.28,167.98,168.16,49605.0,130.1089,130.1398,129.9078,130.047,49605.0
2018-07-24 15:50:00,168.31,168.53,168.24,168.45,181668.0,130.163,130.3331,130.1089,130.2713,181668.0
2018-07-25 09:30:00,168.0,168.26,167.85,168.02,26491.0,129.9233,130.1243,129.8073,129.9387,26491.0
2018-07-25 09:40:00,168.05,168.66,167.94,168.45,35101.0,129.9619,130.4337,129.8769,130.2713,35101.0
2018-07-25 09:50:00,168.46,168.51,167.96,167.97,28912.0,130.279,130.3177,129.8923,129.9001,28912.0
2018-07-25 10:00:00,168.0,168.4,168.0,168.18,25069.0,129.9233,130.2326,129.9233,130.0625,25069.0
2018-07-25 10:10:00,168.25,168.39,167.93,168.0,19997.0,130.1166,130.2249,129.8691,129.9233,19997.0
2018-07-25 10:20:00,168.07,168.15,167.94,168.14,21937.0,129.9774,130.0393,129.8769,130.0315,21937.0
2018-07-25 10:30:00,168.14,168.23,168.01,168.21,28598.0,130.0315,130.1011,129.931,130.0857,28598.0
2018-07-25 10:40:00,168.19,168.33,167.99,168.19,24773.0,130.0702,130.1785,129.9155,130.0702,24773.0
2018-07-25 10:50:00,168.2,168.4,167.92,168.4,13931.0,130.0779,130.2326,129.8614,130.2326,13931.0
2018-07-25 11:00:00,168.45,168.7,168.45,168.56,14742.0,130.2713,130.4646,130.2713,130.3563,14742.0
2018-07-25 11:10:00,168.56,168.67,168.5,168.59,13551.0,130.3563,130.4414,130.3099,130.3795,13551.0
2018-07-25 11:20:00,168.61,168.82,168.59,168.78,8699.0,130.395,130.5574,130.3795,130.5265,8699.0
2018-07-25 11:30:00,168.78,168.99,168.74,168.74,22093.0,130.5265,130.6889,130.4955,130.4955,22093.0
2018-07-25 11:40:00,168.75,169.03,168.75,168.98,8988.0,130.5033,130.7198,130.5033,130.6811,8988.0
2018-07-25 11:50:00,169.05,169.11,168.9,168.97,13150.0,130.7353,130.7817,130.6193,130.6734,13150.0
2018-07-25 12:00:00,169.0,169.16,168.96,169.15,18857.0,130.6966,130.8203,130.6657,130.8126,18857.0
2018-07-25 12:10:00,169.15,169.16,169.03,169.16,10403.0,130.8126,130.8203,130.7198,130.8203,10403.0
2018-07-25 12:20:00,169.19,169.21,169.12,169.16,11324.0,130.8436,130.859,130.7894,130.8203,11324.0
2018-07-25 12:30:00,169.13,169.16,168.95,169.03,16025.0,130.7971,130.8203,130.6579,130.7198,16025.0
2018-07-25 12:40:00,169.06,169.34,169.04,169.33,11753.0,130.743,130.9596,130.7275,130.9518,11753.0
2018-07-25 12:50:00,169.33,169.54,169.28,169.54,10195.0,130.9518,131.1142,130.9132,131.1142,10195.0
2018-07-25 13:00:00,169.54,169.54,169.21,169.23,11175.0,131.1142,131.1142,130.859,130.8745,11175.0
2018-07-25 13:10:00,169.23,169.28,169.06,169.06,16163.0,130.8745,130.9132,130.743,130.743,16163.0
2018-07-25 13:20:00,169.05,169.05,168.92,168.96,23794.0,130.7353,130.7353,130.6347,130.6657,23794.0
2018-07-25 13:30:00,168.96,169.07,168.65,169.05,38941.0,130.6657,130.7507,130.4259,130.7353,38941.0
2018-07-25 13:40:00,169.06,169.19,168.99,169.19,10256.0,130.743,130.8436,130.6889,130.8436,10256.0
2018-07-25 13:50:00,169.22,169.33,169.16,169.33,26326.0,130.8668,130.9518,130.8203,130.9518,26326.0
2018-07-25 14:00:00,169.34,169.63,169.34,169.61,23266.0,130.9596,131.1838,130.9596,131.1684,23266.0
2018-07-25 14:10:00,169.6,169.63,169.29,169.31,18959.0,131.1606,131.1838,130.9209,130.9364,18959.0
2018-07-25 14:20:00,169.3,169.66,169.28,169.66,15360.0,130.9286,131.207,130.9132,131.207,15360.0
2018-07-25 14:30:00,169.66,169.91,169.48,169.6,31819.0,131.207,131.4004,131.0678,131.1606,31819.0
2018-07-25 14:40:00,169.59,169.64,169.43,169.64,24903.0,131.1529,131.1916,131.0292,131.1916,24903.0
2018-07-25 14:50:00,169.63,169.74,169.56,169.65,26717.0,131.1838,131.2689,131.1297,131.1993,26717.0
2018-07-25 15:00:00,169.65,169.65,169.5,169.54,27038.0,131.1993,131.1993,131.0833,131.1142,27038.0
2018-07-25 15:10:00,169.52,169.56,169.17,169.22,28229.0,131.0988,131.1297,130.8281,130.8668,28229.0
2018-07-25 15:20:00,169.26,169.36,168.98,169.08,55947.0,130.8977,130.975,130.6811,130.7585,55947.0
2018-07-25 15:30:00,169.06,169.18,168.95,169.15,96786.0,130.743,130.8358,130.6579,130.8126,96786.0
2018-07-25 15:40:00,169.18,169.55,169.18,169.52,71355.0,130.8358,131.122,130.8358,131.0988,71355.0
2018-07-25 15:50:00,169.57,169.68,169.14,169.58,202795.0,131.1374,131.2225,130.8049,131.1452,202795.0
2018-07-26 09:30:00,171.89,171.9,168.3,168.96,52596.0,132.9316,132.9393,130.1553,130.6657,52596.0
2018-07-26 09:40:00,168.88,169.72,168.88,169.37,169874.0,130.6038,131.2534,130.6038,130.9828,169874.0
2018-07-26 09:50:00,169.39,170.96,169.35,170.61,52852.0,130.9982,132.2124,130.9673,131.9417,52852.0
2018-07-26 10:00:00,170.68,171.99,170.55,171.73,47725.0,131.9958,133.0089,131.8953,132.8079,47725.0
2018-07-26 10:10:00,171.73,171.85,171.38,171.4,24948.0,132.8079,132.9007,132.5372,132.5527,24948.0
2018-07-26 10:20:00,171.42,171.9,171.38,171.47,20642.0,132.5681,132.9393,132.5372,132.6068,20642.0
2018-07-26 10:30:00,171.47,171.72,171.09,171.11,34735.0,132.6068,132.8001,132.3129,132.3284,34735.0
2018-07-26 10:40:00,171.12,171.87,171.07,171.17,34122.0,132.3361,132.9161,132.2975,132.3748,34122.0
2018-07-26 10:50:00,171.17,171.59,170.68,170.78,27969.0,132.3748,132.6996,131.9958,132.0732,27969.0
2018-07-26 11:00:00,170.85,170.85,170.06,170.36,22412.0,132.1273,132.1273,131.5164,131.7484,22412.0
2018-07-26 11:10:00,170.36,170.6,169.92,170.06,24249.0,131.7484,131.934,131.4081,131.5164,24249.0
2018-07-26 11:20:00,170.04,170.04,169.35,169.51,28208.0,131.5009,131.5009,130.9673,131.091,28208.0
2018-07-26 11:30:00,169.47,169.47,168.82,168.91,21814.0,131.0601,131.0601,130.5574,130.627,21814.0
2018-07-26 11:40:00,168.91,168.97,168.54,168.97,34302.0,130.627,130.6734,130.3409,130.6734,34302.0
2018-07-26 11:50:00,168.99,169.15,168.72,168.98,28338.0,130.6889,130.8126,130.4801,130.6811,28338.0
2018-07-26 12:00:00,169.01,169.1,168.65,168.65,16704.0,130.7043,130.7739,130.4259,130.4259,16704.0
2018-07-26 12:10:00,168.63,169.0,168.26,168.26,28100.0,130.4105,130.6966,130.1243,130.1243,28100.0
2018-07-26 12:20:00,168.3,168.43,167.96,168.01,33722.0,130.1553,130.2558,129.8923,129.931,33722.0
2018-07-26 12:30:00,168.0,168.54,167.95,168.33,48672.0,129.9233,130.3409,129.8846,130.1785,48672.0
2018-07-26 12:40:00,168.35,168.66,168.33,168.58,25473.0,130.1939,130.4337,130.1785,130.3718,25473.0
2018-07-26 12:50:00,168.53,168.53,168.19,168.29,44123.0,130.3331,130.3331,130.0702,130.1475,44123.0
2018-07-26 13:00:00,168.24,168.58,168.24,168.41,19250.0,130.1089,130.3718,130.1089,130.2403,19250.0
2018-07-26 13:10:00,168.38,168.59,168.38,168.59,11100.0,130.2171,130.3795,130.2171,130.3795,11100.0
2018-07-26 13:20:00,168.62,169.09,168.62,168.95,12116.0,130.4027,130.7662,130.4027,130.6579,12116.0
2018-07-26 13:30:00,168.94,169.21,168.89,169.03,9813.0,130.6502,130.859,130.6115,130.7198,9813.0
2018-07-26 13:40:00,169.04,169.09,168.92,169.0,15223.0,130.7275,130.7662,130.6347,130.6966,15223.0
2018-07-26 13:50:00,169.0,169.23,168.92,168.92,10063.0,130.6966,130.8745,130.6347,130.6347,10063.0
2018-07-26 14:00:00,168.96,168.96,168.1,168.22,18603.0,130.6657,130.6657,130.0006,130.0934,18603.0
2018-07-26 14:10:00,168.27,168.38,167.63,167.72,48954.0,130.1321,130.2171,129.6371,129.7067,48954.0
2018-07-26 14:20:00,167.74,167.78,167.22,167.78,30158.0,129.7222,129.7531,129.32,129.7531,30158.0
2018-07-26 14:30:00,167.76,167.98,167.67,167.82,38108.0,129.7377,129.9078,129.6681,129.7841,38108.0
2018-07-26 14:40:00,167.82,167.9,167.63,167.65,27743.0,129.7841,129.8459,129.6371,129.6526,27743.0
2018-07-26 14:50:00,167.7,167.71,167.3,167.4,54533.0,129.6913,129.699,129.3819,129.4592,54533.0
2018-07-26 15:00:00,167.41,167.48,166.86,166.99,41841.0,129.467,129.5211,129.0416,129.1422,41841.0
2018-07-26 15:10:00,166.95,167.36,166.91,167.0,45750.0,129.1112,129.4283,129.0803,129.1499,45750.0
2018-07-26 15:20:00,167.0,167.09,166.42,166.5,47674.0,129.1499,129.2195,128.7014,128.7632,47674.0
2018-07-26 15:30:00,166.44,166.51,166.26,166.44,44739.0,128.7168,128.771,128.5776,128.7168,44739.0
2018-07-26 15:40:00,166.43,166.97,166.37,166.92,80260.0,128.7091,129.1267,128.6627,129.088,80260.0
2018-07-26 15:50:00,166.89,166.94,166.36,166.45,267388.0,129.0648,129.1035,128.655,128.7246,267388.0
2018-07-27 09:30:00,166.0,166.51,165.59,165.78,37052.0,128.3766,128.771,128.0595,128.2064,37052.0
2018-07-27 09:40:00,165.73,166.36,165.58,165.9,52029.0,128.1677,128.655,128.0517,128.2992,52029.0
2018-07-27 09:50:00,165.87,166.02,165.49,165.55,53164.0,128.276,128.392,127.9821,128.0285,53164.0
2018-07-27 10:00:00,165.55,166.09,165.45,165.81,29257.0,128.0285,128.4462,127.9512,128.2296,29257.0
2018-07-27 10:10:00,165.8,166.14,165.71,166.14,20115.0,128.2219,128.4848,128.1523,128.4848,20115.0
2018-07-27 10:20:00,166.14,166.15,165.9,166.0,23842.0,128.4848,128.4926,128.2992,128.3766,23842.0
2018-07-27 10:30:00,165.95,166.17,165.86,166.01,19673.0,128.3379,128.508,128.2683,128.3843,19673.0
2018-07-27 10:40:00,165.95,166.22,165.95,166.19,17166.0,128.3379,128.5467,128.3379,128.5235,17166.0
2018-07-27 10:50:00,166.19,166.65,166.15,166.65,24648.0,128.5235,128.8792,128.4926,128.8792,24648.0
2018-07-27 11:00:00,166.64,166.9,166.52,166.74,27194.0,128.8715,129.0726,128.7787,128.9488,27194.0
2018-07-27 11:10:00,166.74,166.89,166.5,166.86,19935.0,128.9488,129.0648,128.7632,129.0416,19935.0
2018-07-27 11:20:00,166.86,166.86,166.47,166.73,17235.0,129.0416,129.0416,128.74,128.9411,17235.0
2018-07-27 11:30:00,166.73,166.73,166.55,166.62,18898.0,128.9411,128.9411,128.8019,128.856,18898.0
2018-07-27 11:40:00,166.61,166.84,166.6,166.79,28245.0,128.8483,129.0262,128.8406,128.9875,28245.0
2018-07-27 11:50:00,166.75,166.84,166.6,166.67,44249.0,128.9566,129.0262,128.8406,128.8947,44249.0
2018-07-27 12:00:00,166.71,166.73,166.6,166.69,27449.0,128.9256,128.9411,128.8406,128.9102,27449.0
2018-07-27 12:10:00,166.67,166.74,166.43,166.65,26105.0,128.8947,128.9488,128.7091,128.8792,26105.0
2018-07-27 12:20:00,166.7,166.7,166.39,166.45,12420.0,128.9179,128.9179,128.6782,128.7246,12420.0
2018-07-27 12:30:00,166.44,166.44,166.14,166.14,20188.0,128.7168,128.7168,128.4848,128.4848,20188.0
2018-07-27 12:40:00,166.05,166.22,165.95,166.22,24164.0,128.4152,128.5467,128.3379,128.5467,24164.0
2018-07-27 12:50:00,166.19,166.34,166.16,166.22,40506.0,128.5235,128.6395,128.5003,128.5467,40506.0
2018-07-27 13:00:00,166.23,166.5,166.1,166.41,46614.0,128.5544,128.7632,128.4539,128.6936,46614.0
2018-07-27 13:10:00,166.44,166.54,166.15,166.32,30106.0,128.7168,128.7942,128.4926,128.624,30106.0
2018-07-27 13:20:00,166.33,166.36,166.15,166.18,10850.0,128.6318,128.655,128.4926,128.5158,10850.0
2018-07-27 13:30:00,166.13,166.2,165.94,166.18,8350.0,128.4771,128.5312,128.3302,128.5158,8350.0
2018-07-27 13:40:00,166.15,166.25,166.03,166.25,14965.0,128.4926,128.5699,128.3998,128.5699,14965.0
2018-07-27 13:50:00,166.23,166.26,165.95,166.1,40972.0,128.5544,128.5776,128.3379,128.4539,40972.0
2018-07-27 14:00:00,166.1,166.15,165.94,165.94,9698.0,128.4539,128.4926,128.3302,128.3302,9698.0
2018-07-27 14:10:00,165.98,166.05,165.74,165.75,14462.0,128.3611,128.4152,128.1755,128.1832,14462.0
2018-07-27 14:20:00,165.76,166.01,165.7,166.0,12090.0,128.191,128.3843,128.1445,128.3766,12090.0
2018-07-27 14:30:00,165.97,165.99,165.78,165.84,12759.0,128.3534,128.3688,128.2064,128.2528,12759.0
2018-07-27 14:40:00,165.81,166.0,165.8,165.91,13013.0,128.2296,128.3766,128.2219,128.307,13013.0
2018-07-27 14:50:00,165.94,166.06,165.82,165.82,11358.0,128.3302,128.423,128.2374,128.2374,11358.0
2018-07-27 15:00:00,165.84,166.23,165.83,166.05,28457.0,128.2528,128.5544,128.2451,128.4152,28457.0
2018-07-27 15:10:00,166.03,166.08,165.94,165.99,20702.0,128.3998,128.4384,128.3302,128.3688,20702.0
2018-07-27 15:20:00,166.01,166.06,165.86,165.86,47170.0,128.3843,128.423,128.2683,128.2683,47170.0
2018-07-27 15:30:00,165.85,165.9,165.64,165.71,21817.0,128.2606,128.2992,128.0981,128.1523,21817.0
2018-07-27 15:40:00,165.69,165.91,165.56,165.69,33338.0,128.1368,128.307,128.0363,128.1368,33338.0
2018-07-27 15:50:00,165.7,165.71,165.39,165.49,131133.0,128.1445,128.1523,127.9048,127.9821,131133.0
2018-07-30 09:30:00,165.5,165.77,165.35,165.48,30410.0,127.9899,128.1987,127.8739,127.9744,30410.0
2018-07-30 09:40:00,165.45,165.65,165.3,165.65,38968.0,127.9512,128.1059,127.8352,128.1059,38968.0
2018-07-30 09:50:00,165.61,165.7,165.3,165.5,23377.0,128.0749,128.1445,127.8352,127.9899,23377.0
2018-07-30 10:00:00,165.55,165.58,164.92,165.05,26635.0,128.0285,128.0517,127.5413,127.6419,26635.0
2018-07-30 10:10:00,165.05,165.26,164.88,165.26,21107.0,127.6419,127.8043,127.5104,127.8043,21107.0
2018-07-30 10:20:00,165.26,165.36,165.12,165.36,11340.0,127.8043,127.8816,127.696,127.8816,11340.0
2018-07-30 10:30:00,165.37,165.37,164.99,165.07,22567.0,127.8893,127.8893,127.5955,127.6573,22567.0
2018-07-30 10:40:00,165.07,165.07,164.86,164.86,6289.0,127.6573,127.6573,127.4949,127.4949,6289.0
2018-07-30 10:50:00,164.84,164.89,164.39,164.4,15716.0,127.4795,127.5181,127.1315,127.1392,15716.0
2018-07-30 11:00:00,164.38,164.39,163.88,163.89,13145.0,127.1237,127.1315,126.737,126.7448,13145.0
2018-07-30 11:10:00,163.88,163.9,163.19,163.23,14330.0,126.737,126.7525,126.2034,126.2344,14330.0
2018-07-30 11:20:00,163.23,163.29,162.81,162.84,40060.0,126.2344,126.2808,125.9096,125.9328,40060.0
2018-07-30 11:30:00,162.88,162.95,162.65,162.65,20565.0,125.9637,126.0178,125.7858,125.7858,20565.0
2018-07-30 11:40:00,162.69,162.77,162.32,162.42,29697.0,125.8168,125.8786,125.5306,125.608,29697.0
2018-07-30 11:50:00,162.33,162.45,162.16,162.16,16652.0,125.5384,125.6312,125.4069,125.4069,16652.0
2018-07-30 12:00:00,162.13,162.22,161.93,162.09,21902.0,125.3837,125.4533,125.229,125.3527,21902.0
2018-07-30 12:10:00,162.13,162.22,161.91,162.06,42664.0,125.3837,125.4533,125.2135,125.3295,42664.0
2018-07-30 12:20:00,162.06,162.32,162.05,162.17,8072.0,125.3295,125.5306,125.3218,125.4146,8072.0
2018-07-30 12:30:00,162.19,162.23,161.87,161.89,11510.0,125.4301,125.461,125.1826,125.1981,11510.0
2018-07-30 12:40:00,161.84,161.86,161.64,161.68,25830.0,125.1594,125.1749,125.0047,125.0357,25830.0
2018-07-30 12:50:00,161.69,161.79,161.41,161.75,16943.0,125.0434,125.1207,124.8269,125.0898,16943.0
2018-07-30 13:00:00,161.78,161.78,161.47,161.54,15667.0,125.113,125.113,124.8733,124.9274,15667.0
2018-07-30 13:10:00,161.54,161.69,161.38,161.38,15111.0,124.9274,125.0434,124.8037,124.8037,15111.0
2018-07-30 13:20:00,161.43,161.78,161.33,161.74,17175.0,124.8423,125.113,124.765,125.0821,17175.0
2018-07-30 13:30:00,161.69,161.72,161.41,161.48,10850.0,125.0434,125.0666,124.8269,124.881,10850.0
2018-07-30 13:40:00,161.5,161.66,161.43,161.58,14502.0,124.8965,125.0202,124.8423,124.9583,14502.0
2018-07-30 13:50:00,161.58,161.86,161.56,161.83,8246.0,124.9583,125.1749,124.9429,125.1517,8246.0
2018-07-30 14:00:00,161.78,162.02,161.73,161.97,15420.0,125.113,125.2986,125.0743,125.2599,15420.0
2018-07-30 14:10:00,161.95,162.05,161.8,161.98,13039.0,125.2445,125.3218,125.1285,125.2677,13039.0
2018-07-30 14:20:00,161.92,162.04,161.85,161.97,10471.0,125.2213,125.3141,125.1671,125.2599,10471.0
2018-07-30 14:30:00,161.97,162.17,161.85,161.89,15589.0,125.2599,125.4146,125.1671,125.1981,15589.0
2018-07-30 14:40:00,161.86,161.9,161.71,161.82,8585.0,125.1749,125.2058,125.0589,125.1439,8585.0
2018-07-30 14:50:00,161.77,161.91,161.59,161.67,15353.0,125.1053,125.2135,124.9661,125.0279,15353.0
2018-07-30 15:00:00,161.66,161.7,161.27,161.27,16990.0,125.0202,125.0511,124.7186,124.7186,16990.0
2018-07-30 15:10:00,161.26,161.33,161.07,161.2,18713.0,124.7109,124.765,124.5639,124.6645,18713.0
2018-07-30 15:20:00,161.2,161.28,161.02,161.02,14935.0,124.6645,124.7263,124.5253,124.5253,14935.0
2018-07-30 15:30:00,161.02,161.31,161.02,161.08,23353.0,124.5253,124.7495,124.5253,124.5717,23353.0
2018-07-30 15:40:00,161.08,161.13,160.93,160.98,36475.0,124.5717,124.6103,124.4557,124.4943,36475.0
2018-07-30 15:50:00,160.97,161.24,160.79,161.24,149835.0,124.4866,124.6954,124.3474,124.6954,149835.0
2018-07-31 09:30:00,161.49,161.88,160.91,160.91,21663.0,124.8887,125.1903,124.4402,124.4402,21663.0
2018-07-31 09:40:00,161.13,161.15,160.36,160.37,21069.0,124.6103,124.6258,124.0148,124.0226,21069.0
2018-07-31 09:50:00,160.39,160.48,160.08,160.12,17422.0,124.038,124.1076,123.7983,123.8292,17422.0
2018-07-31 10:00:00,160.05,160.17,159.58,159.58,34460.0,123.7751,123.8679,123.4116,123.4116,34460.0
2018-07-31 10:10:00,159.59,159.6,158.52,158.65,26427.0,123.4194,123.4271,122.5919,122.6924,26427.0
2018-07-31 10:20:00,158.54,158.79,158.34,158.7,25147.0,122.6073,122.8007,122.4527,122.7311,25147.0
2018-07-31 10:30:00,158.73,158.89,158.6,158.89,22086.0,122.7543,122.878,122.6537,122.878,22086.0
2018-07-31 10:40:00,158.89,159.04,158.6,158.83,20749.0,122.878,122.994,122.6537,122.8316,20749.0
2018-07-31 10:50:00,158.83,159.11,158.6,159.11,24761.0,122.8316,123.0482,122.6537,123.0482,24761.0
2018-07-31 11:00:00,159.08,159.31,158.92,159.31,33641.0,123.025,123.2028,122.9012,123.2028,33641.0
2018-07-31 11:10:00,159.31,159.38,159.07,159.08,21263.0,123.2028,123.257,123.0172,123.025,21263.0
2018-07-31 11:20:00,159.09,159.35,159.09,159.15,22418.0,123.0327,123.2338,123.0327,123.0791,22418.0
2018-07-31 11:30:00,159.16,159.29,159.08,159.25,19848.0,123.0868,123.1874,123.025,123.1564,19848.0
2018-07-31 11:40:00,159.24,159.43,159.13,159.39,15116.0,123.1487,123.2956,123.0636,123.2647,15116.0
2018-07-31 11:50:00,159.39,159.46,159.21,159.29,13935.0,123.2647,123.3188,123.1255,123.1874,13935.0
2018-07-31 12:00:00,159.26,159.34,159.13,159.2,15013.0,123.1642,123.226,123.0636,123.1178,15013.0
2018-07-31 12:10:00,159.22,159.26,159.1,159.24,15375.0,123.1332,123.1642,123.0404,123.1487,15375.0
2018-07-31 12:20:00,159.28,159.37,159.19,159.25,12072.0,123.1796,123.2492,123.11,123.1564,12072.0
2018-07-31 12:30:00,159.24,159.31,159.19,159.22,14633.0,123.1487,123.2028,123.11,123.1332,14633.0
2018-07-31 12:40:00,159.19,159.2,158.9,158.91,10661.0,123.11,123.1178,122.8858,122.8935,10661.0
2018-07-31 12:50:00,158.91,159.04,158.86,159.02,11884.0,122.8935,122.994,122.8548,122.9786,11884.0
2018-07-31 13:00:00,159.01,159.38,158.98,159.36,12312.0,122.9708,123.257,122.9476,123.2415,12312.0
2018-07-31 13:10:00,159.3,159.32,159.08,159.18,6715.0,123.1951,123.2106,123.025,123.1023,6715.0
2018-07-31 13:20:00,159.16,159.22,159.07,159.09,10280.0,123.0868,123.1332,123.0172,123.0327,10280.0
2018-07-31 13:30:00,159.12,159.6,159.05,159.58,15501.0,123.0559,123.4271,123.0018,123.4116,15501.0
2018-07-31 13:40:00,159.53,159.57,159.29,159.42,18993.0,123.373,123.4039,123.1874,123.2879,18993.0
2018-07-31 13:50:00,159.4,159.43,159.18,159.19,10362.0,123.2724,123.2956,123.1023,123.11,10362.0
2018-07-31 14:00:00,159.2,159.34,159.13,159.22,15959.0,123.1178,123.226,123.0636,123.1332,15959.0
2018-07-31 14:10:00,159.22,159.51,159.21,159.51,12879.0,123.1332,123.3575,123.1255,123.3575,12879.0
2018-07-31 14:20:00,159.48,159.77,159.45,159.75,19482.0,123.3343,123.5586,123.3111,123.5431,19482.0
2018-07-31 14:30:00,159.75,159.78,159.59,159.61,14593.0,123.5431,123.5663,123.4194,123.4348,14593.0
2018-07-31 14:40:00,159.62,159.62,159.35,159.38,11729.0,123.4426,123.4426,123.2338,123.257,11729.0
2018-07-31 14:50:00,159.35,159.48,159.24,159.24,19542.0,123.2338,123.3343,123.1487,123.1487,19542.0
2018-07-31 15:00:00,159.25,159.25,159.09,159.18,21665.0,123.1564,123.1564,123.0327,123.1023,21665.0
2018-07-31 15:10:00,159.18,159.18,158.96,159.03,14855.0,123.1023,123.1023,122.9322,122.9863,14855.0
2018-07-31 15:20:00,159.03,159.23,159.03,159.05,16939.0,122.9863,123.141,122.9863,123.0018,16939.0
2018-07-31 15:30:00,159.06,159.18,158.94,159.15,23510.0,123.0095,123.1023,122.9167,123.0791,23510.0
2018-07-31 15:40:00,159.14,159.16,159.02,159.06,44336.0,123.0714,123.0868,122.9786,123.0095,44336.0
2018-07-31 15:50:00,159.07,159.25,158.87,159.12,183843.0,123.0172,123.1564,122.8625,123.0559,183843.0
2018-08-01 09:30:00,159.86,162.68,159.07,162.25,91892.0,123.6282,125.809,123.0172,125.4765,91892.0
2018-08-01 09:40:00,162.26,163.17,162.26,163.03,58464.0,125.4842,126.188,125.4842,126.0797,58464.0
2018-08-01 09:50:00,163.02,163.3,162.89,163.06,35000.0,126.072,126.2885,125.9714,126.1029,35000.0
2018-08-01 10:00:00,163.07,163.16,162.81,163.01,31751.0,126.1106,126.1802,125.9096,126.0642,31751.0
2018-08-01 10:10:00,163.04,163.43,163.0,163.42,21740.0,126.0874,126.389,126.0565,126.3813,21740.0
2018-08-01 10:20:00,163.43,163.49,163.2,163.46,29931.0,126.389,126.4354,126.2112,126.4122,29931.0
2018-08-01 10:30:00,163.49,163.59,163.16,163.38,22663.0,126.4354,126.5128,126.1802,126.3504,22663.0
2018-08-01 10:40:00,163.34,163.57,163.21,163.44,31142.0,126.3194,126.4973,126.2189,126.3968,31142.0
2018-08-01 10:50:00,163.44,163.44,162.86,162.9,19190.0,126.3968,126.3968,125.9482,125.9792,19190.0
2018-08-01 11:00:00,162.9,162.95,162.62,162.81,26380.0,125.9792,126.0178,125.7626,125.9096,26380.0
2018-08-01 11:10:00,162.81,162.83,162.31,162.36,23903.0,125.9096,125.925,125.5229,125.5616,23903.0
2018-08-01 11:20:00,162.31,162.47,161.73,161.78,33997.0,125.5229,125.6466,125.0743,125.113,33997.0
2018-08-01 11:30:00,161.75,161.79,161.04,161.57,33952.0,125.0898,125.1207,124.5407,124.9506,33952.0
2018-08-01 11:40:00,161.62,161.62,161.25,161.46,16779.0,124.9893,124.9893,124.7031,124.8655,16779.0
2018-08-01 11:50:00,161.42,162.03,161.35,161.91,29853.0,124.8346,125.3063,124.7805,125.2135,29853.0
2018-08-01 12:00:00,161.87,161.99,161.73,161.84,24497.0,125.1826,125.2754,125.0743,125.1594,24497.0
2018-08-01 12:10:00,161.87,161.88,161.44,161.44,10801.0,125.1826,125.1903,124.8501,124.8501,10801.0
2018-08-01 12:20:00,161.43,161.47,160.88,160.97,22581.0,124.8423,124.8733,124.417,124.4866,22581.0
2018-08-01 12:30:00,160.92,161.0,160.82,160.88,12578.0,124.4479,124.5098,124.3706,124.417,12578.0
2018-08-01 12:40:00,160.87,161.07,160.79,160.88,9676.0,124.4093,124.5639,124.3474,124.417,9676.0
2018-08-01 12:50:00,160.82,161.23,160.82,161.15,17882.0,124.3706,124.6877,124.3706,124.6258,17882.0
2018-08-01 13:00:00,161.1,161.48,161.08,161.43,13406.0,124.5871,124.881,124.5717,124.8423,13406.0
2018-08-01 13:10:00,161.39,161.47,161.31,161.32,7203.0,124.8114,124.8733,124.7495,124.7573,7203.0
2018-08-01 13:20:00,161.39,161.42,161.23,161.25,12075.0,124.8114,124.8346,124.6877,124.7031,12075.0
2018-08-01 13:30:00,161.28,161.32,161.2,161.27,9023.0,124.7263,124.7573,124.6645,124.7186,9023.0
2018-08-01 13:40:00,161.27,161.47,161.11,161.42,27218.0,124.7186,124.8733,124.5949,124.8346,27218.0
2018-08-01 13:50:00,161.46,162.02,161.37,161.86,42532.0,124.8655,125.2986,124.7959,125.1749,42532.0
2018-08-01 14:00:00,161.79,161.98,161.51,161.59,21077.0,125.1207,125.2677,124.9042,124.9661,21077.0
2018-08-01 14:10:00,161.55,161.92,161.45,161.9,29507.0,124.9351,125.2213,124.8578,125.2058,29507.0
2018-08-01 14:20:00,161.93,161.95,161.82,161.9,11625.0,125.229,125.2445,125.1439,125.2058,11625.0
2018-08-01 14:30:00,161.96,161.98,161.79,161.79,10245.0,125.2522,125.2677,125.1207,125.1207,10245.0
2018-08-01 14:40:00,161.77,161.89,161.6,161.74,18419.0,125.1053,125.1981,124.9738,125.0821,18419.0
2018-08-01 14:50:00,161.76,162.1,161.76,162.1,46228.0,125.0975,125.3605,125.0975,125.3605,46228.0
2018-08-01 15:00:00,162.1,162.31,162.1,162.3,27736.0,125.3605,125.5229,125.3605,125.5151,27736.0
2018-08-01 15:10:00,162.31,162.32,161.83,161.98,22055.0,125.5229,125.5306,125.1517,125.2677,22055.0
2018-08-01 15:20:00,161.94,162.0,161.85,162.0,25528.0,125.2367,125.2831,125.1671,125.2831,25528.0
2018-08-01 15:30:00,161.99,162.09,161.91,162.0,28502.0,125.2754,125.3527,125.2135,125.2831,28502.0
2018-08-01 15:40:00,161.99,162.0,161.82,161.82,27350.0,125.2754,125.2831,125.1439,125.1439,27350.0
2018-08-01 15:50:00,161.8,161.8,161.3,161.45,91640.0,125.1285,125.1285,124.7418,124.8578,91640.0
2018-08-02 09:30:00,161.43,162.2,160.12,160.12,57972.0,124.8423,125.4378,123.8292,123.8292,57972.0
2018-08-02 09:40:00,160.29,160.95,160.19,160.78,29803.0,123.9607,124.4711,123.8834,124.3397,29803.0
2018-08-02 09:50:00,160.8,161.09,160.74,160.83,28270.0,124.3551,124.5794,124.3087,124.3783,28270.0
2018-08-02 10:00:00,160.79,161.0,160.49,160.55,16139.0,124.3474,124.5098,124.1154,124.1618,16139.0
2018-08-02 10:10:00,160.52,160.57,160.03,160.19,14370.0,124.1386,124.1772,123.7596,123.8834,14370.0
2018-08-02 10:20:00,160.23,160.58,160.17,160.48,32960.0,123.9143,124.185,123.8679,124.1076,32960.0
2018-08-02 10:30:00,160.47,160.51,160.13,160.22,17897.0,124.0999,124.1308,123.837,123.9066,17897.0
2018-08-02 10:40:00,160.17,160.23,159.49,159.5,35273.0,123.8679,123.9143,123.342,123.3498,35273.0
2018-08-02 10:50:00,159.45,159.57,159.35,159.43,14230.0,123.3111,123.4039,123.2338,123.2956,14230.0
2018-08-02 11:00:00,159.48,159.65,158.92,159.05,55230.0,123.3343,123.4658,122.9012,123.0018,55230.0
2018-08-02 11:10:00,159.03,159.46,159.03,159.34,29131.0,122.9863,123.3188,122.9863,123.226,29131.0
2018-08-02 11:20:00,159.25,159.31,159.12,159.23,17160.0,123.1564,123.2028,123.0559,123.141,17160.0
2018-08-02 11:30:00,159.25,159.35,159.24,159.33,9103.0,123.1564,123.2338,123.1487,123.2183,9103.0
2018-08-02 11:40:00,159.37,159.43,159.07,159.13,31050.0,123.2492,123.2956,123.0172,123.0636,31050.0
2018-08-02 11:50:00,159.15,159.16,158.86,158.95,13154.0,123.0791,123.0868,122.8548,122.9244,13154.0
2018-08-02 12:00:00,158.95,159.43,158.94,159.2,65407.0,122.9244,123.2956,122.9167,123.1178,65407.0
2018-08-02 12:10:00,159.22,159.41,159.21,159.41,7147.0,123.1332,123.2802,123.1255,123.2802,7147.0
2018-08-02 12:20:00,159.4,159.61,159.4,159.53,12383.0,123.2724,123.4348,123.2724,123.373,12383.0
2018-08-02 12:30:00,159.53,159.65,159.43,159.6,32061.0,123.373,123.4658,123.2956,123.4271,32061.0
2018-08-02 12:40:00,159.62,159.93,159.62,159.92,7672.0,123.4426,123.6823,123.4426,123.6746,7672.0
2018-08-02 12:50:00,159.92,159.96,159.83,159.83,7355.0,123.6746,123.7055,123.605,123.605,7355.0
2018-08-02 13:00:00,159.86,159.96,159.82,159.95,6323.0,123.6282,123.7055,123.5972,123.6978,6323.0
2018-08-02 13:10:00,159.94,160.12,159.92,160.08,8404.0,123.69,123.8292,123.6746,123.7983,8404.0
2018-08-02 13:20:00,160.12,160.18,160.08,160.17,9522.0,123.8292,123.8756,123.7983,123.8679,9522.0
2018-08-02 13:30:00,160.17,160.38,160.17,160.31,19979.0,123.8679,124.0303,123.8679,123.9762,19979.0
2018-08-02 13:40:00,160.28,160.48,160.28,160.45,17584.0,123.953,124.1076,123.953,124.0844,17584.0
2018-08-02 13:50:00,160.47,160.5,160.43,160.48,8325.0,124.0999,124.1231,124.069,124.1076,8325.0
2018-08-02 14:00:00,160.48,160.61,160.43,160.61,20741.0,124.1076,124.2082,124.069,124.2082,20741.0
2018-08-02 14:10:00,160.6,160.7,160.58,160.61,22133.0,124.2005,124.2778,124.185,124.2082,22133.0
2018-08-02 14:20:00,160.65,160.96,160.65,160.91,11117.0,124.2391,124.4789,124.2391,124.4402,11117.0
2018-08-02 14:30:00,160.91,160.96,160.63,160.79,13601.0,124.4402,124.4789,124.2237,124.3474,13601.0
2018-08-02 14:40:00,160.79,160.79,160.47,160.51,6186.0,124.3474,124.3474,124.0999,124.1308,6186.0
2018-08-02 14:50:00,160.47,160.84,160.47,160.8,20554.0,124.0999,124.3861,124.0999,124.3551,20554.0
2018-08-02 15:00:00,160.8,161.04,160.66,160.97,42773.0,124.3551,124.5407,124.2469,124.4866,42773.0
2018-08-02 15:10:00,160.9,160.9,160.79,160.86,9557.0,124.4325,124.4325,124.3474,124.4015,9557.0
2018-08-02 15:20:00,160.85,160.95,160.76,160.95,48100.0,124.3938,124.4711,124.3242,124.4711,48100.0
2018-08-02 15:30:00,160.93,160.93,160.7,160.81,21693.0,124.4557,124.4557,124.2778,124.3629,21693.0
2018-08-02 15:40:00,160.81,160.86,160.79,160.83,24350.0,124.3629,124.4015,124.3474,124.3783,24350.0
2018-08-02 15:50:00,160.8,161.1,160.66,161.06,136067.0,124.3551,124.5871,124.2469,124.5562,136067.0
2018-08-03 09:30:00,161.17,162.35,160.52,160.84,22259.0,124.6413,125.5538,124.1386,124.3861,22259.0
2018-08-03 09:40:00,160.77,160.93,160.46,160.69,17952.0,124.3319,124.4557,124.0922,124.2701,17952.0
2018-08-03 09:50:00,160.73,160.97,160.52,160.93,22919.0,124.301,124.4866,124.1386,124.4557,22919.0
2018-08-03 10:00:00,160.81,160.97,160.64,160.73,7786.0,124.3629,124.4866,124.2314,124.301,7786.0
2018-08-03 10:10:00,160.73,160.96,160.66,160.77,10622.0,124.301,124.4789,124.2469,124.3319,10622.0
2018-08-03 10:20:00,160.73,160.87,160.36,160.54,7896.0,124.301,124.4093,124.0148,124.154,7896.0
2018-08-03 10:30:00,160.55,160.56,160.23,160.38,5811.0,124.1618,124.1695,123.9143,124.0303,5811.0
2018-08-03 10:40:00,160.37,160.41,160.1,160.2,14533.0,124.0226,124.0535,123.8138,123.8911,14533.0
2018-08-03 10:50:00,160.14,160.29,159.99,160.29,16337.0,123.8447,123.9607,123.7287,123.9607,16337.0
2018-08-03 11:00:00,160.28,160.53,160.27,160.4,23934.0,123.953,124.1463,123.9452,124.0458,23934.0
2018-08-03 11:10:00,160.4,160.74,160.4,160.67,12295.0,124.0458,124.3087,124.0458,124.2546,12295.0
2018-08-03 11:20:00,160.67,160.87,160.57,160.87,10702.0,124.2546,124.4093,124.1772,124.4093,10702.0
2018-08-03 11:30:00,160.84,161.09,160.76,161.03,15920.0,124.3861,124.5794,124.3242,124.533,15920.0
2018-08-03 11:40:00,161.01,161.43,160.99,161.38,16025.0,124.5175,124.8423,124.5021,124.8037,16025.0
2018-08-03 11:50:00,161.32,161.45,161.23,161.4,10239.0,124.7573,124.8578,124.6877,124.8191,10239.0
2018-08-03 12:00:00,161.35,161.71,161.24,161.65,11109.0,124.7805,125.0589,124.6954,125.0125,11109.0
2018-08-03 12:10:00,161.59,161.62,161.42,161.42,6774.0,124.9661,124.9893,124.8346,124.8346,6774.0
2018-08-03 12:20:00,161.44,161.5,161.23,161.27,9529.0,124.8501,124.8965,124.6877,124.7186,9529.0
2018-08-03 12:30:00,161.23,161.41,161.17,161.21,9240.0,124.6877,124.8269,124.6413,124.6722,9240.0
2018-08-03 12:40:00,161.18,161.27,161.15,161.19,9929.0,124.649,124.7186,124.6258,124.6567,9929.0
2018-08-03 12:50:00,161.19,161.21,161.06,161.18,10300.0,124.6567,124.6722,124.5562,124.649,10300.0
2018-08-03 13:00:00,161.19,161.49,161.12,161.42,11285.0,124.6567,124.8887,124.6026,124.8346,11285.0
2018-08-03 13:10:00,161.4,161.52,161.34,161.36,9338.0,124.8191,124.9119,124.7727,124.7882,9338.0
2018-08-03 13:20:00,161.33,161.33,161.09,161.13,7103.0,124.765,124.765,124.5794,124.6103,7103.0
2018-08-03 13:30:00,161.11,161.12,160.88,160.88,7637.0,124.5949,124.6026,124.417,124.417,7637.0
2018-08-03 13:40:00,160.91,160.97,160.81,160.94,11978.0,124.4402,124.4866,124.3629,124.4634,11978.0
2018-08-03 13:50:00,160.95,161.08,160.93,161.08,6492.0,124.4711,124.5717,124.4557,124.5717,6492.0
2018-08-03 14:00:00,161.06,161.12,161.0,161.01,6991.0,124.5562,124.6026,124.5098,124.5175,6991.0
2018-08-03 14:10:00,161.03,161.03,160.93,160.96,6211.0,124.533,124.533,124.4557,124.4789,6211.0
2018-08-03 14:20:00,160.93,161.06,160.92,161.0,10399.0,124.4557,124.5562,124.4479,124.5098,10399.0
2018-08-03 14:30:00,161.04,161.04,160.9,160.9,7260.0,124.5407,124.5407,124.4325,124.4325,7260.0
2018-08-03 14:40:00,160.93,160.98,160.88,160.97,15173.0,124.4557,124.4943,124.417,124.4866,15173.0
2018-08-03 14:50:00,160.96,161.26,160.95,161.26,13390.0,124.4789,124.7109,124.4711,124.7109,13390.0
2018-08-03 15:00:00,161.26,161.46,161.2,161.34,14321.0,124.7109,124.8655,124.6645,124.7727,14321.0
2018-08-03 15:10:00,161.33,161.42,161.25,161.38,13525.0,124.765,124.8346,124.7031,124.8037,13525.0
2018-08-03 15:20:00,161.39,161.45,161.37,161.39,10027.0,124.8114,124.8578,124.7959,124.8114,10027.0
2018-08-03 15:30:00,161.4,161.4,161.27,161.38,12482.0,124.8191,124.8191,124.7186,124.8037,12482.0
2018-08-03 15:40:00,161.38,161.4,161.31,161.31,16652.0,124.8037,124.8191,124.7495,124.7495,16652.0
2018-08-03 15:50:00,161.33,161.72,161.33,161.64,118265.0,124.765,125.0666,124.765,125.0047,118265.0
2018-08-06 09:30:00,161.64,162.31,161.55,161.64,24455.0,125.0047,125.5229,124.9351,125.0047,24455.0
2018-08-06 09:40:00,161.56,161.68,161.32,161.53,21354.0,124.9429,125.0357,124.7573,124.9197,21354.0
2018-08-06 09:50:00,161.5,161.86,161.44,161.74,17842.0,124.8965,125.1749,124.8501,125.0821,17842.0
2018-08-06 10:00:00,161.79,162.09,161.74,161.83,22656.0,125.1207,125.3527,125.0821,125.1517,22656.0
2018-08-06 10:10:00,161.83,161.95,161.64,161.91,14427.0,125.1517,125.2445,125.0047,125.2135,14427.0
2018-08-06 10:20:00,161.87,162.05,161.82,161.97,23935.0,125.1826,125.3218,125.1439,125.2599,23935.0
2018-08-06 10:30:00,161.92,162.06,161.87,161.96,12648.0,125.2213,125.3295,125.1826,125.2522,12648.0
2018-08-06 10:40:00,161.97,162.02,161.68,161.74,9649.0,125.2599,125.2986,125.0357,125.0821,9649.0
2018-08-06 10:50:00,161.69,161.75,161.55,161.56,32595.0,125.0434,125.0898,124.9351,124.9429,32595.0
2018-08-06 11:00:00,161.56,161.98,161.55,161.95,15933.0,124.9429,125.2677,124.9351,125.2445,15933.0
2018-08-06 11:10:00,161.94,161.98,161.61,161.64,7992.0,125.2367,125.2677,124.9815,125.0047,7992.0
2018-08-06 11:20:00,161.65,161.78,161.52,161.6,7755.0,125.0125,125.113,124.9119,124.9738,7755.0
2018-08-06 11:30:00,161.6,161.89,161.53,161.87,4621.0,124.9738,125.1981,124.9197,125.1826,4621.0
2018-08-06 11:40:00,161.95,162.01,161.73,161.83,10986.0,125.2445,125.2909,125.0743,125.1517,10986.0
2018-08-06 11:50:00,161.82,162.1,161.78,162.08,12915.0,125.1439,125.3605,125.113,125.345,12915.0
2018-08-06 12:00:00,162.02,162.1,161.99,161.99,3728.0,125.2986,125.3605,125.2754,125.2754,3728.0
2018-08-06 12:10:00,162.04,162.3,161.97,162.24,8787.0,125.3141,125.5151,125.2599,125.4687,8787.0
2018-08-06 12:20:00,162.22,162.31,162.16,162.31,6911.0,125.4533,125.5229,125.4069,125.5229,6911.0
2018-08-06 12:30:00,162.36,162.57,162.36,162.57,9111.0,125.5616,125.724,125.5616,125.724,9111.0
2018-08-06 12:40:00,162.55,162.55,162.36,162.37,17514.0,125.7085,125.7085,125.5616,125.5693,17514.0
2018-08-06 12:50:00,162.35,162.35,162.12,162.14,6728.0,125.5538,125.5538,125.3759,125.3914,6728.0
2018-08-06 13:00:00,162.12,162.24,162.08,162.2,5060.0,125.3759,125.4687,125.345,125.4378,5060.0
2018-08-06 13:10:00,162.22,162.23,162.04,162.04,6227.0,125.4533,125.461,125.3141,125.3141,6227.0
2018-08-06 13:20:00,162.1,162.1,161.85,161.89,9324.0,125.3605,125.3605,125.1671,125.1981,9324.0
2018-08-06 13:30:00,161.87,161.98,161.79,161.92,12180.0,125.1826,125.2677,125.1207,125.2213,12180.0
2018-08-06 13:40:00,161.92,161.98,161.86,161.98,8149.0,125.2213,125.2677,125.1749,125.2677,8149.0
2018-08-06 13:50:00,161.99,162.0,161.9,161.93,7452.0,125.2754,125.2831,125.2058,125.229,7452.0
2018-08-06 14:00:00,161.93,162.0,161.81,162.0,29005.0,125.229,125.2831,125.1362,125.2831,29005.0
2018-08-06 14:10:00,162.02,162.19,162.0,162.13,9068.0,125.2986,125.4301,125.2831,125.3837,9068.0
2018-08-06 14:20:00,162.14,162.14,162.04,162.1,7368.0,125.3914,125.3914,125.3141,125.3605,7368.0
2018-08-06 14:30:00,162.07,162.14,161.91,162.02,11618.0,125.3373,125.3914,125.2135,125.2986,11618.0
2018-08-06 14:40:00,162.04,162.06,161.97,162.0,8264.0,125.3141,125.3295,125.2599,125.2831,8264.0
2018-08-06 14:50:00,162.01,162.05,161.98,162.03,9781.0,125.2909,125.3218,125.2677,125.3063,9781.0
2018-08-06 15:00:00,162.02,162.08,161.97,162.0,19646.0,125.2986,125.345,125.2599,125.2831,19646.0
2018-08-06 15:10:00,162.0,162.06,161.98,162.06,10777.0,125.2831,125.3295,125.2677,125.3295,10777.0
2018-08-06 15:20:00,162.06,162.08,161.99,162.0,30903.0,125.3295,125.345,125.2754,125.2831,30903.0
2018-08-06 15:30:00,162.01,162.04,161.92,161.96,37012.0,125.2909,125.3141,125.2213,125.2522,37012.0
2018-08-06 15:40:00,161.96,162.0,161.81,161.93,40689.0,125.2522,125.2831,125.1362,125.229,40689.0
2018-08-06 15:50:00,161.98,162.11,161.82,161.87,105226.0,125.2677,125.3682,125.1439,125.1826,105226.0
2018-08-07 09:30:00,162.65,163.25,162.26,162.72,49409.0,125.7858,126.2498,125.4842,125.84,49409.0
2018-08-07 09:40:00,162.84,162.9,162.21,162.21,23265.0,125.9328,125.9792,125.4455,125.4455,23265.0
2018-08-07 09:50:00,162.19,162.81,162.09,162.81,28344.0,125.4301,125.9096,125.3527,125.9096,28344.0
2018-08-07 10:00:00,162.83,163.06,162.57,162.57,25373.0,125.925,126.1029,125.724,125.724,25373.0
2018-08-07 10:10:00,162.56,162.99,162.52,162.81,19316.0,125.7162,126.0488,125.6853,125.9096,19316.0
2018-08-07 10:20:00,162.89,163.35,162.8,163.13,19818.0,125.9714,126.3272,125.9018,126.157,19818.0
2018-08-07 10:30:00,163.13,163.28,163.03,163.25,30517.0,126.157,126.273,126.0797,126.2498,30517.0
2018-08-07 10:40:00,163.2,163.46,163.17,163.2,23913.0,126.2112,126.4122,126.188,126.2112,23913.0
2018-08-07 10:50:00,163.16,163.37,163.08,163.26,18751.0,126.1802,126.3426,126.1184,126.2576,18751.0
2018-08-07 11:00:00,163.27,163.57,163.23,163.49,10921.0,126.2653,126.4973,126.2344,126.4354,10921.0
2018-08-07 11:10:00,163.52,163.54,163.28,163.29,7429.0,126.4586,126.4741,126.273,126.2808,7429.0
2018-08-07 11:20:00,163.34,163.38,162.86,163.09,17074.0,126.3194,126.3504,125.9482,126.1261,17074.0
2018-08-07 11:30:00,163.14,163.3,163.13,163.28,7128.0,126.1648,126.2885,126.157,126.273,7128.0
2018-08-07 11:40:00,163.31,163.41,163.23,163.28,11952.0,126.2962,126.3736,126.2344,126.273,11952.0
2018-08-07 11:50:00,163.2,163.4,163.19,163.34,6994.0,126.2112,126.3658,126.2034,126.3194,6994.0
2018-08-07 12:00:00,163.3,163.46,163.3,163.46,7259.0,126.2885,126.4122,126.2885,126.4122,7259.0
2018-08-07 12:10:00,163.44,163.46,163.29,163.29,15824.0,126.3968,126.4122,126.2808,126.2808,15824.0
2018-08-07 12:20:00,163.27,163.5,163.26,163.39,8374.0,126.2653,126.4432,126.2576,126.3581,8374.0
2018-08-07 12:30:00,163.4,163.41,163.29,163.33,12009.0,126.3658,126.3736,126.2808,126.3117,12009.0
2018-08-07 12:40:00,163.35,163.46,163.35,163.39,4699.0,126.3272,126.4122,126.3272,126.3581,4699.0
2018-08-07 12:50:00,163.39,163.5,163.34,163.5,5698.0,126.3581,126.4432,126.3194,126.4432,5698.0
2018-08-07 13:00:00,163.46,163.71,163.46,163.68,8990.0,126.4122,126.6056,126.4122,126.5824,8990.0
2018-08-07 13:10:00,163.71,163.72,163.6,163.63,7600.0,126.6056,126.6133,126.5205,126.5437,7600.0
2018-08-07 13:20:00,163.63,163.72,163.57,163.7,8194.0,126.5437,126.6133,126.4973,126.5978,8194.0
2018-08-07 13:30:00,163.76,163.77,163.59,163.59,5045.0,126.6442,126.652,126.5128,126.5128,5045.0
2018-08-07 13:40:00,163.59,163.68,163.53,163.63,7004.0,126.5128,126.5824,126.4664,126.5437,7004.0
2018-08-07 13:50:00,163.65,163.84,163.6,163.81,12200.0,126.5592,126.7061,126.5205,126.6829,12200.0
2018-08-07 14:00:00,163.84,163.85,163.77,163.8,6674.0,126.7061,126.7138,126.652,126.6752,6674.0
2018-08-07 14:10:00,163.8,163.85,163.59,163.61,14008.0,126.6752,126.7138,126.5128,126.5282,14008.0
2018-08-07 14:20:00,163.63,163.69,163.6,163.63,15341.0,126.5437,126.5901,126.5205,126.5437,15341.0
2018-08-07 14:30:00,163.61,163.79,163.55,163.79,18025.0,126.5282,126.6674,126.4818,126.6674,18025.0
2018-08-07 14:40:00,163.77,163.79,163.62,163.72,12238.0,126.652,126.6674,126.536,126.6133,12238.0
2018-08-07 14:50:00,163.69,163.74,163.65,163.71,9514.0,126.5901,126.6288,126.5592,126.6056,9514.0
2018-08-07 15:00:00,163.72,163.74,163.65,163.67,18186.0,126.6133,126.6288,126.5592,126.5746,18186.0
2018-08-07 15:10:00,163.67,163.71,163.61,163.68,12022.0,126.5746,126.6056,126.5282,126.5824,12022.0
2018-08-07 15:20:00,163.67,163.71,163.57,163.58,24941.0,126.5746,126.6056,126.4973,126.505,24941.0
2018-08-07 15:30:00,163.58,163.6,163.44,163.49,17753.0,126.505,126.5205,126.3968,126.4354,17753.0
2018-08-07 15:40:00,163.5,163.55,163.38,163.41,24451.0,126.4432,126.4818,126.3504,126.3736,24451.0
2018-08-07 15:50:00,163.42,163.58,163.39,163.42,68665.0,126.3813,126.505,126.3581,126.3813,68665.0
2018-08-08 09:30:00,163.4,163.85,162.58,162.58,35671.0,126.3658,126.7138,125.7317,125.7317,35671.0
2018-08-08 09:40:00,162.56,162.75,162.08,162.47,15659.0,125.7162,125.8632,125.345,125.6466,15659.0
2018-08-08 09:50:00,162.57,162.6,162.07,162.2,12245.0,125.724,125.7472,125.3373,125.4378,12245.0
2018-08-08 10:00:00,162.2,162.44,162.15,162.22,21262.0,125.4378,125.6234,125.3991,125.4533,21262.0
2018-08-08 10:10:00,162.13,162.86,162.12,162.86,18664.0,125.3837,125.9482,125.3759,125.9482,18664.0
2018-08-08 10:20:00,162.84,162.89,162.53,162.7,6937.0,125.9328,125.9714,125.693,125.8245,6937.0
2018-08-08 10:30:00,162.71,162.71,162.2,162.2,10500.0,125.8322,125.8322,125.4378,125.4378,10500.0
2018-08-08 10:40:00,162.2,162.93,162.2,162.9,14488.0,125.4378,126.0024,125.4378,125.9792,14488.0
2018-08-08 10:50:00,162.93,163.02,162.74,162.74,19548.0,126.0024,126.072,125.8554,125.8554,19548.0
2018-08-08 11:00:00,162.81,163.02,162.69,163.0,12134.0,125.9096,126.072,125.8168,126.0565,12134.0
2018-08-08 11:10:00,163.01,163.11,162.94,162.94,8986.0,126.0642,126.1416,126.0101,126.0101,8986.0
2018-08-08 11:20:00,162.91,163.03,162.79,162.96,20836.0,125.9869,126.0797,125.8941,126.0256,20836.0
2018-08-08 11:30:00,162.96,163.14,162.95,162.98,8897.0,126.0256,126.1648,126.0178,126.041,8897.0
2018-08-08 11:40:00,162.97,163.05,162.86,162.88,12103.0,126.0333,126.0952,125.9482,125.9637,12103.0
2018-08-08 11:50:00,162.9,162.98,162.67,162.82,17986.0,125.9792,126.041,125.8013,125.9173,17986.0
2018-08-08 12:00:00,162.77,162.87,162.66,162.87,11646.0,125.8786,125.956,125.7936,125.956,11646.0
2018-08-08 12:10:00,162.89,163.05,162.84,163.05,14410.0,125.9714,126.0952,125.9328,126.0952,14410.0
2018-08-08 12:20:00,163.1,163.13,162.95,163.03,5877.0,126.1338,126.157,126.0178,126.0797,5877.0
2018-08-08 12:30:00,163.03,163.23,163.03,163.23,6873.0,126.0797,126.2344,126.0797,126.2344,6873.0
2018-08-08 12:40:00,163.19,163.26,163.18,163.19,5847.0,126.2034,126.2576,126.1957,126.2034,5847.0
2018-08-08 12:50:00,163.2,163.3,163.15,163.25,22911.0,126.2112,126.2885,126.1725,126.2498,22911.0
2018-08-08 13:00:00,163.22,163.33,163.19,163.3,5709.0,126.2266,126.3117,126.2034,126.2885,5709.0
2018-08-08 13:10:00,163.3,163.32,163.23,163.27,6720.0,126.2885,126.304,126.2344,126.2653,6720.0
2018-08-08 13:20:00,163.25,163.31,163.18,163.24,8451.0,126.2498,126.2962,126.1957,126.2421,8451.0
2018-08-08 13:30:00,163.25,163.39,163.24,163.39,11519.0,126.2498,126.3581,126.2421,126.3581,11519.0
2018-08-08 13:40:00,163.37,163.63,163.37,163.62,5305.0,126.3426,126.5437,126.3426,126.536,5305.0
2018-08-08 13:50:00,163.64,163.85,163.6,163.84,8848.0,126.5514,126.7138,126.5205,126.7061,8848.0
2018-08-08 14:00:00,163.84,163.98,163.73,163.75,13485.0,126.7061,126.8144,126.621,126.6365,13485.0
2018-08-08 14:10:00,163.75,163.86,163.73,163.84,6789.0,126.6365,126.7216,126.621,126.7061,6789.0
2018-08-08 14:20:00,163.84,164.17,163.84,164.17,9829.0,126.7061,126.9613,126.7061,126.9613,9829.0
2018-08-08 14:30:00,164.18,164.18,163.84,163.91,9384.0,126.9691,126.9691,126.7061,126.7602,9384.0
2018-08-08 14:40:00,163.91,164.06,163.87,163.96,9215.0,126.7602,126.8763,126.7293,126.7989,9215.0
2018-08-08 14:50:00,163.95,164.02,163.86,163.9,10322.0,126.7912,126.8453,126.7216,126.7525,10322.0
2018-08-08 15:00:00,163.9,163.94,163.77,163.78,7665.0,126.7525,126.7834,126.652,126.6597,7665.0
2018-08-08 15:10:00,163.77,163.94,163.76,163.92,10308.0,126.652,126.7834,126.6442,126.768,10308.0
2018-08-08 15:20:00,163.9,163.94,163.77,163.84,17662.0,126.7525,126.7834,126.652,126.7061,17662.0
2018-08-08 15:30:00,163.82,164.01,163.72,163.79,16697.0,126.6906,126.8376,126.6133,126.6674,16697.0
2018-08-08 15:40:00,163.79,163.95,163.79,163.81,31002.0,126.6674,126.7912,126.6674,126.6829,31002.0
2018-08-08 15:50:00,163.78,163.91,163.62,163.76,101448.0,126.6597,126.7602,126.536,126.6442,101448.0
2018-08-09 09:30:00,163.69,163.88,162.84,163.65,18377.0,126.5901,126.737,125.9328,126.5592,18377.0
2018-08-09 09:40:00,163.65,163.83,163.46,163.51,8100.0,126.5592,126.6984,126.4122,126.4509,8100.0
2018-08-09 09:50:00,163.51,163.56,163.03,163.16,10195.0,126.4509,126.4896,126.0797,126.1802,10195.0
2018-08-09 10:00:00,163.05,163.16,162.85,163.14,15073.0,126.0952,126.1802,125.9405,126.1648,15073.0
2018-08-09 10:10:00,163.14,163.16,162.9,163.02,10700.0,126.1648,126.1802,125.9792,126.072,10700.0
2018-08-09 10:20:00,162.98,163.29,162.71,163.25,9493.0,126.041,126.2808,125.8322,126.2498,9493.0
2018-08-09 10:30:00,163.05,163.2,162.95,163.02,9179.0,126.0952,126.2112,126.0178,126.072,9179.0
2018-08-09 10:40:00,162.95,163.08,162.76,163.0,8856.0,126.0178,126.1184,125.8709,126.0565,8856.0
2018-08-09 10:50:00,162.91,163.09,162.9,163.09,7298.0,125.9869,126.1261,125.9792,126.1261,7298.0
2018-08-09 11:00:00,163.1,163.25,163.08,163.18,11648.0,126.1338,126.2498,126.1184,126.1957,11648.0
2018-08-09 11:10:00,163.11,163.4,163.1,163.28,12795.0,126.1416,126.3658,126.1338,126.273,12795.0
2018-08-09 11:20:00,163.3,163.33,163.02,163.19,11978.0,126.2885,126.3117,126.072,126.2034,11978.0
2018-08-09 11:30:00,163.24,163.27,163.13,163.2,6700.0,126.2421,126.2653,126.157,126.2112,6700.0
2018-08-09 11:40:00,163.23,163.28,162.98,162.98,11816.0,126.2344,126.273,126.041,126.041,11816.0
2018-08-09 11:50:00,162.99,163.15,162.87,163.04,13569.0,126.0488,126.1725,125.956,126.0874,13569.0
2018-08-09 12:00:00,163.06,163.25,163.0,163.25,9702.0,126.1029,126.2498,126.0565,126.2498,9702.0
2018-08-09 12:10:00,163.25,163.33,163.16,163.21,6800.0,126.2498,126.3117,126.1802,126.2189,6800.0
2018-08-09 12:20:00,163.21,163.28,163.15,163.28,12111.0,126.2189,126.273,126.1725,126.273,12111.0
2018-08-09 12:30:00,163.27,163.33,163.22,163.25,9284.0,126.2653,126.3117,126.2266,126.2498,9284.0
2018-08-09 12:40:00,163.23,163.3,163.18,163.26,9450.0,126.2344,126.2885,126.1957,126.2576,9450.0
2018-08-09 12:50:00,163.27,163.3,163.18,163.19,8100.0,126.2653,126.2885,126.1957,126.2034,8100.0
2018-08-09 13:00:00,163.22,163.36,163.17,163.25,12300.0,126.2266,126.3349,126.188,126.2498,12300.0
2018-08-09 13:10:00,163.3,163.33,163.18,163.26,4942.0,126.2885,126.3117,126.1957,126.2576,4942.0
2018-08-09 13:20:00,163.2,163.31,163.12,163.15,8132.0,126.2112,126.2962,126.1493,126.1725,8132.0
2018-08-09 13:30:00,163.16,163.23,163.15,163.15,16350.0,126.1802,126.2344,126.1725,126.1725,16350.0
2018-08-09 13:40:00,163.16,163.19,163.11,163.18,7997.0,126.1802,126.2034,126.1416,126.1957,7997.0
2018-08-09 13:50:00,163.17,163.27,163.09,163.18,38825.0,126.188,126.2653,126.1261,126.1957,38825.0
2018-08-09 14:00:00,163.16,163.22,163.0,163.05,13271.0,126.1802,126.2266,126.0565,126.0952,13271.0
2018-08-09 14:10:00,163.08,163.16,163.0,163.13,7088.0,126.1184,126.1802,126.0565,126.157,7088.0
2018-08-09 14:20:00,163.14,163.16,163.07,163.08,5953.0,126.1648,126.1802,126.1106,126.1184,5953.0
2018-08-09 14:30:00,163.09,163.16,163.04,163.07,9656.0,126.1261,126.1802,126.0874,126.1106,9656.0
2018-08-09 14:40:00,163.06,163.24,163.05,163.24,13064.0,126.1029,126.2421,126.0952,126.2421,13064.0
2018-08-09 14:50:00,163.2,163.28,163.07,163.24,10957.0,126.2112,126.273,126.1106,126.2421,10957.0
2018-08-09 15:00:00,163.19,163.25,163.15,163.16,11442.0,126.2034,126.2498,126.1725,126.1802,11442.0
2018-08-09 15:10:00,163.17,163.23,163.15,163.23,9133.0,126.188,126.2344,126.1725,126.2344,9133.0
2018-08-09 15:20:00,163.21,163.26,163.16,163.21,11308.0,126.2189,126.2576,126.1802,126.2189,11308.0
2018-08-09 15:30:00,163.18,163.21,163.09,163.14,22207.0,126.1957,126.2189,126.1261,126.1648,22207.0
2018-08-09 15:40:00,163.15,163.19,162.9,162.9,26701.0,126.1725,126.2034,125.9792,125.9792,26701.0
2018-08-09 15:50:00,162.96,163.11,162.82,162.97,77870.0,126.0256,126.1416,125.9173,126.0333,77870.0
2018-08-10 09:30:00,162.26,162.51,161.77,162.35,35904.0,125.4842,125.6776,125.1053,125.5538,35904.0
2018-08-10 09:40:00,162.28,163.39,162.28,163.08,28248.0,125.4997,126.3581,125.4997,126.1184,28248.0
2018-08-10 09:50:00,163.08,163.4,162.8,162.82,23928.0,126.1184,126.3658,125.9018,125.9173,23928.0
2018-08-10 10:00:00,162.81,162.98,162.53,162.58,13058.0,125.9096,126.041,125.693,125.7317,13058.0
2018-08-10 10:10:00,162.59,163.23,162.59,163.06,13199.0,125.7394,126.2344,125.7394,126.1029,13199.0
2018-08-10 10:20:00,163.15,163.15,162.86,163.06,14296.0,126.1725,126.1725,125.9482,126.1029,14296.0
2018-08-10 10:30:00,163.08,163.45,163.03,163.03,12778.0,126.1184,126.4045,126.0797,126.0797,12778.0
2018-08-10 10:40:00,163.0,163.56,163.0,163.56,22174.0,126.0565,126.4896,126.0565,126.4896,22174.0
2018-08-10 10:50:00,163.58,163.64,163.4,163.64,9130.0,126.505,126.5514,126.3658,126.5514,9130.0
2018-08-10 11:00:00,163.62,163.78,163.51,163.52,8144.0,126.536,126.6597,126.4509,126.4586,8144.0
2018-08-10 11:10:00,163.5,163.54,163.31,163.35,8909.0,126.4432,126.4741,126.2962,126.3272,8909.0
2018-08-10 11:20:00,163.33,163.81,163.28,163.8,22154.0,126.3117,126.6829,126.273,126.6752,22154.0
2018-08-10 11:30:00,163.79,164.06,163.71,163.88,21200.0,126.6674,126.8763,126.6056,126.737,21200.0
2018-08-10 11:40:00,163.92,164.02,163.75,163.86,10232.0,126.768,126.8453,126.6365,126.7216,10232.0
2018-08-10 11:50:00,163.89,164.16,163.73,163.92,10814.0,126.7448,126.9536,126.621,126.768,10814.0
2018-08-10 12:00:00,163.97,164.0,163.68,163.68,11801.0,126.8066,126.8298,126.5824,126.5824,11801.0
2018-08-10 12:10:00,163.63,163.72,163.58,163.58,6246.0,126.5437,126.6133,126.505,126.505,6246.0
2018-08-10 12:20:00,163.58,163.69,163.49,163.51,6298.0,126.505,126.5901,126.4354,126.4509,6298.0
2018-08-10 12:30:00,163.5,163.69,163.42,163.6,6711.0,126.4432,126.5901,126.3813,126.5205,6711.0
2018-08-10 12:40:00,163.68,163.68,163.52,163.56,4730.0,126.5824,126.5824,126.4586,126.4896,4730.0
2018-08-10 12:50:00,163.57,163.71,163.46,163.64,6350.0,126.4973,126.6056,126.4122,126.5514,6350.0
2018-08-10 13:00:00,163.7,163.7,163.45,163.57,6176.0,126.5978,126.5978,126.4045,126.4973,6176.0
2018-08-10 13:10:00,163.52,163.52,163.23,163.23,6107.0,126.4586,126.4586,126.2344,126.2344,6107.0
2018-08-10 13:20:00,163.24,163.42,163.24,163.41,8300.0,126.2421,126.3813,126.2421,126.3736,8300.0
2018-08-10 13:30:00,163.49,163.49,163.28,163.32,8602.0,126.4354,126.4354,126.273,126.304,8602.0
2018-08-10 13:40:00,163.4,163.48,163.24,163.37,11019.0,126.3658,126.4277,126.2421,126.3426,11019.0
2018-08-10 13:50:00,163.38,163.42,163.24,163.34,28971.0,126.3504,126.3813,126.2421,126.3194,28971.0
2018-08-10 14:00:00,163.34,163.45,163.24,163.4,14234.0,126.3194,126.4045,126.2421,126.3658,14234.0
2018-08-10 14:10:00,163.47,163.64,163.45,163.57,24304.0,126.42,126.5514,126.4045,126.4973,24304.0
2018-08-10 14:20:00,163.52,163.57,163.23,163.24,15489.0,126.4586,126.4973,126.2344,126.2421,15489.0
2018-08-10 14:30:00,163.27,163.57,163.25,163.57,8341.0,126.2653,126.4973,126.2498,126.4973,8341.0
2018-08-10 14:40:00,163.62,163.62,163.43,163.44,9602.0,126.536,126.536,126.389,126.3968,9602.0
2018-08-10 14:50:00,163.47,163.7,163.45,163.51,11130.0,126.42,126.5978,126.4045,126.4509,11130.0
2018-08-10 15:00:00,163.47,163.5,163.25,163.35,12115.0,126.42,126.4432,126.2498,126.3272,12115.0
2018-08-10 15:10:00,163.35,163.7,163.26,163.69,11738.0,126.3272,126.5978,126.2576,126.5901,11738.0
2018-08-10 15:20:00,163.7,164.21,163.7,163.92,20119.0,126.5978,126.9923,126.5978,126.768,20119.0
2018-08-10 15:30:00,163.98,164.0,163.79,163.88,14283.0,126.8144,126.8298,126.6674,126.737,14283.0
2018-08-10 15:40:00,163.9,163.96,163.69,163.88,26789.0,126.7525,126.7989,126.5901,126.737,26789.0
2018-08-10 15:50:00,163.88,164.0,163.69,163.93,112106.0,126.737,126.8298,126.5901,126.7757,112106.0
2018-08-13 09:30:00,163.99,164.71,163.99,164.32,18879.0,126.8221,127.3789,126.8221,127.0773,18879.0
2018-08-13 09:40:00,164.4,164.99,164.4,164.92,10820.0,127.1392,127.5955,127.1392,127.5413,10820.0
2018-08-13 09:50:00,164.93,165.35,164.91,165.28,14136.0,127.5491,127.8739,127.5336,127.8197,14136.0
2018-08-13 10:00:00,165.21,165.86,165.16,165.81,17489.0,127.7656,128.2683,127.7269,128.2296,17489.0
2018-08-13 10:10:00,165.81,165.83,165.49,165.57,15328.0,128.2296,128.2451,127.9821,128.044,15328.0
2018-08-13 10:20:00,165.6,165.84,165.45,165.73,14632.0,128.0672,128.2528,127.9512,128.1677,14632.0
2018-08-13 10:30:00,165.7,165.82,165.68,165.73,9494.0,128.1445,128.2374,128.1291,128.1677,9494.0
2018-08-13 10:40:00,165.73,166.08,165.59,165.92,10872.0,128.1677,128.4384,128.0595,128.3147,10872.0
2018-08-13 10:50:00,165.89,165.95,165.68,165.8,11772.0,128.2915,128.3379,128.1291,128.2219,11772.0
2018-08-13 11:00:00,165.89,165.94,165.49,165.52,8403.0,128.2915,128.3302,127.9821,128.0053,8403.0
2018-08-13 11:10:00,165.45,165.54,165.14,165.18,8598.0,127.9512,128.0208,127.7115,127.7424,8598.0
2018-08-13 11:20:00,165.19,165.32,165.1,165.21,12107.0,127.7501,127.8507,127.6805,127.7656,12107.0
2018-08-13 11:30:00,165.13,165.27,165.01,165.26,10313.0,127.7037,127.812,127.6109,127.8043,10313.0
2018-08-13 11:40:00,165.28,165.31,165.18,165.24,5889.0,127.8197,127.8429,127.7424,127.7888,5889.0
2018-08-13 11:50:00,165.17,165.22,164.8,164.89,11596.0,127.7347,127.7733,127.4485,127.5181,11596.0
2018-08-13 12:00:00,164.89,164.91,164.6,164.63,9677.0,127.5181,127.5336,127.2939,127.3171,9677.0
2018-08-13 12:10:00,164.61,164.79,164.61,164.7,7471.0,127.3016,127.4408,127.3016,127.3712,7471.0
2018-08-13 12:20:00,164.68,164.72,164.27,164.37,9719.0,127.3557,127.3867,127.0387,127.116,9719.0
2018-08-13 12:30:00,164.39,164.53,164.3,164.48,9458.0,127.1315,127.2397,127.0619,127.2011,9458.0
2018-08-13 12:40:00,164.51,164.55,164.39,164.49,9172.0,127.2243,127.2552,127.1315,127.2088,9172.0
2018-08-13 12:50:00,164.46,164.73,164.46,164.56,8437.0,127.1856,127.3944,127.1856,127.2629,8437.0
2018-08-13 13:00:00,164.58,164.66,164.34,164.53,11238.0,127.2784,127.3403,127.0928,127.2397,11238.0
2018-08-13 13:10:00,164.56,164.84,164.51,164.84,10154.0,127.2629,127.4795,127.2243,127.4795,10154.0
2018-08-13 13:20:00,164.82,164.91,164.75,164.91,4700.0,127.464,127.5336,127.4099,127.5336,4700.0
2018-08-13 13:30:00,164.93,165.11,164.85,164.88,9294.0,127.5491,127.6883,127.4872,127.5104,9294.0
2018-08-13 13:40:00,164.77,164.96,164.77,164.79,8553.0,127.4253,127.5723,127.4253,127.4408,8553.0
2018-08-13 13:50:00,164.82,165.01,164.72,164.72,11760.0,127.464,127.6109,127.3867,127.3867,11760.0
2018-08-13 14:00:00,164.77,164.97,164.75,164.86,11318.0,127.4253,127.58,127.4099,127.4949,11318.0
2018-08-13 14:10:00,164.84,164.9,164.55,164.59,13356.0,127.4795,127.5259,127.2552,127.2861,13356.0
2018-08-13 14:20:00,164.56,164.87,164.56,164.85,12365.0,127.2629,127.5027,127.2629,127.4872,12365.0
2018-08-13 14:30:00,164.86,164.94,164.57,164.6,12906.0,127.4949,127.5568,127.2707,127.2939,12906.0
2018-08-13 14:40:00,164.59,164.6,164.34,164.42,11218.0,127.2861,127.2939,127.0928,127.1547,11218.0
2018-08-13 14:50:00,164.41,164.41,164.1,164.15,15644.0,127.1469,127.1469,126.9072,126.9459,15644.0
2018-08-13 15:00:00,164.11,164.15,163.96,164.15,16081.0,126.9149,126.9459,126.7989,126.9459,16081.0
2018-08-13 15:10:00,164.17,164.5,164.16,164.42,24719.0,126.9613,127.2165,126.9536,127.1547,24719.0
2018-08-13 15:20:00,164.41,164.49,164.27,164.31,42044.0,127.1469,127.2088,127.0387,127.0696,42044.0
2018-08-13 15:30:00,164.28,164.31,163.83,164.01,31276.0,127.0464,127.0696,126.6984,126.8376,31276.0
2018-08-13 15:40:00,164.02,164.16,163.94,163.99,51605.0,126.8453,126.9536,126.7834,126.8221,51605.0
2018-08-13 15:50:00,163.95,164.05,163.62,163.96,171838.0,126.7912,126.8685,126.536,126.7989,171838.0
2018-08-14 09:30:00,164.0,165.72,163.97,165.2,53674.0,126.8298,128.16,126.8066,127.7579,53674.0
2018-08-14 09:40:00,165.26,165.95,165.24,165.47,32007.0,127.8043,128.3379,127.7888,127.9667,32007.0
2018-08-14 09:50:00,165.39,165.85,165.3,165.68,19449.0,127.9048,128.2606,127.8352,128.1291,19449.0
2018-08-14 10:00:00,165.67,165.78,165.33,165.75,21738.0,128.1213,128.2064,127.8584,128.1832,21738.0
2018-08-14 10:10:00,165.75,166.03,165.68,165.88,19022.0,128.1832,128.3998,128.1291,128.2838,19022.0
2018-08-14 10:20:00,165.84,166.01,165.76,165.85,29587.0,128.2528,128.3843,128.191,128.2606,29587.0
2018-08-14 10:30:00,165.86,166.13,165.71,165.72,18257.0,128.2683,128.4771,128.1523,128.16,18257.0
2018-08-14 10:40:00,165.71,166.29,165.71,166.18,16123.0,128.1523,128.6008,128.1523,128.5158,16123.0
2018-08-14 10:50:00,166.13,166.31,165.84,165.87,29709.0,128.4771,128.6163,128.2528,128.276,29709.0
2018-08-14 11:00:00,165.9,165.92,165.46,165.76,48601.0,128.2992,128.3147,127.9589,128.191,48601.0
2018-08-14 11:10:00,165.76,165.82,165.38,165.38,23257.0,128.191,128.2374,127.8971,127.8971,23257.0
2018-08-14 11:20:00,165.37,165.59,165.31,165.34,17126.0,127.8893,128.0595,127.8429,127.8661,17126.0
2018-08-14 11:30:00,165.34,165.83,165.32,165.82,31668.0,127.8661,128.2451,127.8507,128.2374,31668.0
2018-08-14 11:40:00,165.86,165.9,165.56,165.74,16851.0,128.2683,128.2992,128.0363,128.1755,16851.0
2018-08-14 11:50:00,165.74,165.97,165.64,165.64,14278.0,128.1755,128.3534,128.0981,128.0981,14278.0
2018-08-14 12:00:00,165.65,166.06,165.63,165.96,20297.0,128.1059,128.423,128.0904,128.3456,20297.0
2018-08-14 12:10:00,165.94,165.94,165.61,165.65,8851.0,128.3302,128.3302,128.0749,128.1059,8851.0
2018-08-14 12:20:00,165.67,165.91,165.67,165.9,9653.0,128.1213,128.307,128.1213,128.2992,9653.0
2018-08-14 12:30:00,165.89,166.08,165.89,165.97,13864.0,128.2915,128.4384,128.2915,128.3534,13864.0
2018-08-14 12:40:00,165.95,166.11,165.86,165.86,11636.0,128.3379,128.4616,128.2683,128.2683,11636.0
2018-08-14 12:50:00,165.88,166.24,165.82,166.01,14034.0,128.2838,128.5622,128.2374,128.3843,14034.0
2018-08-14 13:00:00,166.02,166.39,166.02,166.16,16427.0,128.392,128.6782,128.392,128.5003,16427.0
2018-08-14 13:10:00,166.18,166.26,166.13,166.25,8169.0,128.5158,128.5776,128.4771,128.5699,8169.0
2018-08-14 13:20:00,166.23,166.25,165.81,165.88,10173.0,128.5544,128.5699,128.2296,128.2838,10173.0
2018-08-14 13:30:00,165.85,166.15,165.84,166.06,9730.0,128.2606,128.4926,128.2528,128.423,9730.0
2018-08-14 13:40:00,166.03,166.14,165.91,165.91,6772.0,128.3998,128.4848,128.307,128.307,6772.0
2018-08-14 13:50:00,165.88,166.09,165.78,166.05,11609.0,128.2838,128.4462,128.2064,128.4152,11609.0
2018-08-14 14:00:00,166.05,166.22,166.03,166.07,8969.0,128.4152,128.5467,128.3998,128.4307,8969.0
2018-08-14 14:10:00,166.07,166.36,166.04,166.36,14592.0,128.4307,128.655,128.4075,128.655,14592.0
2018-08-14 14:20:00,166.34,166.42,166.13,166.26,11940.0,128.6395,128.7014,128.4771,128.5776,11940.0
2018-08-14 14:30:00,166.27,166.44,166.16,166.44,10754.0,128.5854,128.7168,128.5003,128.7168,10754.0
2018-08-14 14:40:00,166.42,166.48,166.26,166.43,21606.0,128.7014,128.7478,128.5776,128.7091,21606.0
2018-08-14 14:50:00,166.44,166.47,166.28,166.28,12217.0,128.7168,128.74,128.5931,128.5931,12217.0
2018-08-14 15:00:00,166.29,166.46,166.22,166.44,17268.0,128.6008,128.7323,128.5467,128.7168,17268.0
2018-08-14 15:10:00,166.42,166.44,166.17,166.44,13245.0,128.7014,128.7168,128.508,128.7168,13245.0
2018-08-14 15:20:00,166.42,166.5,166.21,166.22,16868.0,128.7014,128.7632,128.539,128.5467,16868.0
2018-08-14 15:30:00,166.21,166.44,166.14,166.38,33191.0,128.539,128.7168,128.4848,128.6704,33191.0
2018-08-14 15:40:00,166.41,166.54,166.32,166.37,33908.0,128.6936,128.7942,128.624,128.6627,33908.0
2018-08-14 15:50:00,166.37,166.45,166.18,166.33,106476.0,128.6627,128.7246,128.5158,128.6318,106476.0
2018-08-15 09:30:00,165.86,166.83,165.66,166.72,32540.0,128.2683,129.0184,128.1136,128.9334,32540.0
2018-08-15 09:40:00,166.71,167.34,166.58,166.64,26757.0,128.9256,129.4128,128.8251,128.8715,26757.0
2018-08-15 09:50:00,166.59,166.96,166.37,166.43,23957.0,128.8328,129.119,128.6627,128.7091,23957.0
2018-08-15 10:00:00,166.3,166.42,165.77,165.77,21675.0,128.6086,128.7014,128.1987,128.1987,21675.0
2018-08-15 10:10:00,165.75,165.95,165.63,165.82,18796.0,128.1832,128.3379,128.0904,128.2374,18796.0
2018-08-15 10:20:00,165.76,166.32,165.69,166.17,33660.0,128.191,128.624,128.1368,128.508,33660.0
2018-08-15 10:30:00,166.05,166.69,166.05,166.57,29571.0,128.4152,128.9102,128.4152,128.8174,29571.0
2018-08-15 10:40:00,166.58,166.78,166.5,166.78,34396.0,128.8251,128.9798,128.7632,128.9798,34396.0
2018-08-15 10:50:00,166.75,166.75,166.34,166.37,19165.0,128.9566,128.9566,128.6395,128.6627,19165.0
2018-08-15 11:00:00,166.38,166.97,166.35,166.97,29519.0,128.6704,129.1267,128.6472,129.1267,29519.0
2018-08-15 11:10:00,166.99,167.08,166.85,166.96,28917.0,129.1422,129.2118,129.0339,129.119,28917.0
2018-08-15 11:20:00,167.0,167.11,166.69,166.83,20070.0,129.1499,129.235,128.9102,129.0184,20070.0
2018-08-15 11:30:00,166.87,166.98,166.8,166.9,19699.0,129.0494,129.1344,128.9952,129.0726,19699.0
2018-08-15 11:40:00,166.79,167.04,166.71,166.96,24437.0,128.9875,129.1808,128.9256,129.119,24437.0
2018-08-15 11:50:00,166.89,166.9,166.3,166.39,17960.0,129.0648,129.0726,128.6086,128.6782,17960.0
2018-08-15 12:00:00,166.41,166.81,166.38,166.73,19557.0,128.6936,129.003,128.6704,128.9411,19557.0
2018-08-15 12:10:00,166.66,166.85,166.57,166.77,6967.0,128.887,129.0339,128.8174,128.972,6967.0
2018-08-15 12:20:00,166.74,166.92,166.63,166.86,9443.0,128.9488,129.088,128.8638,129.0416,9443.0
2018-08-15 12:30:00,166.86,167.06,166.82,167.06,15095.0,129.0416,129.1963,129.0107,129.1963,15095.0
2018-08-15 12:40:00,167.01,167.01,166.75,166.86,11033.0,129.1576,129.1576,128.9566,129.0416,11033.0
2018-08-15 12:50:00,166.81,166.98,166.78,166.93,12684.0,129.003,129.1344,128.9798,129.0958,12684.0
2018-08-15 13:00:00,166.93,167.08,166.88,167.0,11398.0,129.0958,129.2118,129.0571,129.1499,11398.0
2018-08-15 13:10:00,166.98,167.03,166.87,166.87,9650.0,129.1344,129.1731,129.0494,129.0494,9650.0
2018-08-15 13:20:00,166.75,166.8,166.69,166.74,30669.0,128.9566,128.9952,128.9102,128.9488,30669.0
2018-08-15 13:30:00,166.74,166.76,166.5,166.76,13465.0,128.9488,128.9643,128.7632,128.9643,13465.0
2018-08-15 13:40:00,166.81,166.83,166.67,166.73,15407.0,129.003,129.0184,128.8947,128.9411,15407.0
2018-08-15 13:50:00,166.74,166.91,166.67,166.76,10643.0,128.9488,129.0803,128.8947,128.9643,10643.0
2018-08-15 14:00:00,166.76,166.92,166.75,166.8,16646.0,128.9643,129.088,128.9566,128.9952,16646.0
2018-08-15 14:10:00,166.84,166.85,166.57,166.59,14859.0,129.0262,129.0339,128.8174,128.8328,14859.0
2018-08-15 14:20:00,166.59,166.79,166.51,166.65,20561.0,128.8328,128.9875,128.771,128.8792,20561.0
2018-08-15 14:30:00,166.62,166.91,166.6,166.86,25073.0,128.856,129.0803,128.8406,129.0416,25073.0
2018-08-15 14:40:00,166.86,166.9,166.69,166.74,19153.0,129.0416,129.0726,128.9102,128.9488,19153.0
2018-08-15 14:50:00,166.77,167.14,166.77,167.14,20908.0,128.972,129.2582,128.972,129.2582,20908.0
2018-08-15 15:00:00,167.15,167.55,167.15,167.35,36892.0,129.2659,129.5753,129.2659,129.4206,36892.0
2018-08-15 15:10:00,167.37,167.37,167.21,167.34,30906.0,129.436,129.436,129.3123,129.4128,30906.0
2018-08-15 15:20:00,167.34,167.52,167.23,167.47,63263.0,129.4128,129.5521,129.3278,129.5134,63263.0
2018-08-15 15:30:00,167.48,167.94,167.48,167.85,44873.0,129.5211,129.8769,129.5211,129.8073,44873.0
2018-08-15 15:40:00,167.81,167.84,167.5,167.75,50146.0,129.7763,129.7995,129.5366,129.7299,50146.0
2018-08-15 15:50:00,167.74,167.81,167.45,167.72,246631.0,129.7222,129.7763,129.4979,129.7067,246631.0
2018-08-16 09:30:00,168.86,169.35,168.68,168.88,71286.0,130.5883,130.9673,130.4491,130.6038,71286.0
2018-08-16 09:40:00,168.88,168.88,168.06,168.06,31393.0,130.6038,130.6038,129.9697,129.9697,31393.0
2018-08-16 09:50:00,168.1,168.83,168.01,168.82,36601.0,130.0006,130.5651,129.931,130.5574,36601.0
2018-08-16 10:00:00,168.83,169.04,168.6,168.95,22501.0,130.5651,130.7275,130.3873,130.6579,22501.0
2018-08-16 10:10:00,168.99,169.02,168.75,168.78,31173.0,130.6889,130.7121,130.5033,130.5265,31173.0
2018-08-16 10:20:00,168.76,169.14,168.75,168.93,22815.0,130.511,130.8049,130.5033,130.6425,22815.0
2018-08-16 10:30:00,168.9,169.3,168.85,169.24,17772.0,130.6193,130.9286,130.5806,130.8822,17772.0
2018-08-16 10:40:00,169.26,169.28,168.76,168.84,18133.0,130.8977,130.9132,130.511,130.5729,18133.0
2018-08-16 10:50:00,168.84,169.01,168.81,168.91,23384.0,130.5729,130.7043,130.5497,130.627,23384.0
2018-08-16 11:00:00,168.94,169.06,168.83,168.89,17203.0,130.6502,130.743,130.5651,130.6115,17203.0
2018-08-16 11:10:00,168.9,169.16,168.87,168.87,19809.0,130.6193,130.8203,130.5961,130.5961,19809.0
2018-08-16 11:20:00,168.9,168.99,168.87,168.95,22980.0,130.6193,130.6889,130.5961,130.6579,22980.0
2018-08-16 11:30:00,168.95,169.11,168.85,169.11,21328.0,130.6579,130.7817,130.5806,130.7817,21328.0
2018-08-16 11:40:00,169.04,169.1,168.98,169.06,10362.0,130.7275,130.7739,130.6811,130.743,10362.0
2018-08-16 11:50:00,169.05,169.17,168.98,169.15,14154.0,130.7353,130.8281,130.6811,130.8126,14154.0
2018-08-16 12:00:00,169.17,169.46,169.12,169.42,11718.0,130.8281,131.0524,130.7894,131.0214,11718.0
2018-08-16 12:10:00,169.44,169.55,169.27,169.4,13699.0,131.0369,131.122,130.9054,131.006,13699.0
2018-08-16 12:20:00,169.4,169.43,169.27,169.33,12481.0,131.006,131.0292,130.9054,130.9518,12481.0
2018-08-16 12:30:00,169.29,169.32,169.03,169.11,9740.0,130.9209,130.9441,130.7198,130.7817,9740.0
2018-08-16 12:40:00,169.06,169.07,168.9,168.95,16323.0,130.743,130.7507,130.6193,130.6579,16323.0
2018-08-16 12:50:00,168.94,169.04,168.87,168.94,11241.0,130.6502,130.7275,130.5961,130.6502,11241.0
2018-08-16 13:00:00,168.89,168.98,168.87,168.87,8959.0,130.6115,130.6811,130.5961,130.5961,8959.0
2018-08-16 13:10:00,168.83,168.83,168.59,168.65,8620.0,130.5651,130.5651,130.3795,130.4259,8620.0
2018-08-16 13:20:00,168.65,168.94,168.64,168.81,13507.0,130.4259,130.6502,130.4182,130.5497,13507.0
2018-08-16 13:30:00,168.81,169.1,168.79,169.09,9400.0,130.5497,130.7739,130.5342,130.7662,9400.0
2018-08-16 13:40:00,169.04,169.07,168.87,168.88,8977.0,130.7275,130.7507,130.5961,130.6038,8977.0
2018-08-16 13:50:00,168.88,169.03,168.88,169.02,7179.0,130.6038,130.7198,130.6038,130.7121,7179.0
2018-08-16 14:00:00,169.0,169.04,168.86,168.86,7184.0,130.6966,130.7275,130.5883,130.5883,7184.0
2018-08-16 14:10:00,168.9,169.05,168.85,169.03,15541.0,130.6193,130.7353,130.5806,130.7198,15541.0
2018-08-16 14:20:00,169.04,169.04,168.77,168.85,12814.0,130.7275,130.7275,130.5187,130.5806,12814.0
2018-08-16 14:30:00,168.82,169.05,168.58,168.87,31894.0,130.5574,130.7353,130.3718,130.5961,31894.0
2018-08-16 14:40:00,168.88,168.96,168.82,168.84,9400.0,130.6038,130.6657,130.5574,130.5729,9400.0
2018-08-16 14:50:00,168.84,168.87,168.71,168.76,24552.0,130.5729,130.5961,130.4723,130.511,24552.0
2018-08-16 15:00:00,168.77,168.97,168.73,168.79,12033.0,130.5187,130.6734,130.4878,130.5342,12033.0
2018-08-16 15:10:00,168.77,168.96,168.77,168.89,11377.0,130.5187,130.6657,130.5187,130.6115,11377.0
2018-08-16 15:20:00,168.83,169.0,168.81,168.92,20370.0,130.5651,130.6966,130.5497,130.6347,20370.0
2018-08-16 15:30:00,168.88,168.94,168.62,168.62,39981.0,130.6038,130.6502,130.4027,130.4027,39981.0
2018-08-16 15:40:00,168.65,168.67,168.32,168.33,34519.0,130.4259,130.4414,130.1707,130.1785,34519.0
2018-08-16 15:50:00,168.31,168.55,168.22,168.48,151070.0,130.163,130.3486,130.0934,130.2945,151070.0
2018-08-17 09:30:00,168.68,168.68,168.17,168.46,41573.0,130.4491,130.4491,130.0547,130.279,41573.0
2018-08-17 09:40:00,168.53,168.56,167.79,168.06,10040.0,130.3331,130.3563,129.7609,129.9697,10040.0
2018-08-17 09:50:00,168.05,168.16,167.87,167.9,12437.0,129.9619,130.047,129.8227,129.8459,12437.0
2018-08-17 10:00:00,167.88,168.14,167.75,167.95,12251.0,129.8305,130.0315,129.7299,129.8846,12251.0
2018-08-17 10:10:00,167.92,168.09,167.7,168.0,21322.0,129.8614,129.9929,129.6913,129.9233,21322.0
2018-08-17 10:20:00,168.0,168.39,167.92,168.29,46855.0,129.9233,130.2249,129.8614,130.1475,46855.0
2018-08-17 10:30:00,168.28,168.52,168.28,168.45,29022.0,130.1398,130.3254,130.1398,130.2713,29022.0
2018-08-17 10:40:00,168.47,168.56,168.38,168.55,26334.0,130.2867,130.3563,130.2171,130.3486,26334.0
2018-08-17 10:50:00,168.55,168.76,168.52,168.76,16922.0,130.3486,130.511,130.3254,130.511,16922.0
2018-08-17 11:00:00,168.76,168.95,168.65,168.92,19569.0,130.511,130.6579,130.4259,130.6347,19569.0
2018-08-17 11:10:00,168.94,169.15,168.86,169.14,35950.0,130.6502,130.8126,130.5883,130.8049,35950.0
2018-08-17 11:20:00,169.15,169.26,169.02,169.15,42701.0,130.8126,130.8977,130.7121,130.8126,42701.0
2018-08-17 11:30:00,169.16,169.16,168.8,168.8,12464.0,130.8203,130.8203,130.5419,130.5419,12464.0
2018-08-17 11:40:00,168.85,169.24,168.82,169.22,16182.0,130.5806,130.8822,130.5574,130.8668,16182.0
2018-08-17 11:50:00,169.11,169.36,168.92,169.24,27929.0,130.7817,130.975,130.6347,130.8822,27929.0
2018-08-17 12:00:00,169.2,169.2,168.96,168.99,5121.0,130.8513,130.8513,130.6657,130.6889,5121.0
2018-08-17 12:10:00,168.97,169.22,168.97,169.16,16997.0,130.6734,130.8668,130.6734,130.8203,16997.0
2018-08-17 12:20:00,169.16,169.22,169.05,169.19,13905.0,130.8203,130.8668,130.7353,130.8436,13905.0
2018-08-17 12:30:00,169.23,169.23,169.05,169.14,39228.0,130.8745,130.8745,130.7353,130.8049,39228.0
2018-08-17 12:40:00,169.15,169.21,169.08,169.17,40160.0,130.8126,130.859,130.7585,130.8281,40160.0
2018-08-17 12:50:00,169.16,169.22,168.85,168.93,171140.0,130.8203,130.8668,130.5806,130.6425,171140.0
2018-08-17 13:00:00,168.95,169.34,168.91,169.33,65924.0,130.6579,130.9596,130.627,130.9518,65924.0
2018-08-17 13:10:00,169.33,169.6,169.33,169.51,64433.0,130.9518,131.1606,130.9518,131.091,64433.0
2018-08-17 13:20:00,169.48,169.52,169.28,169.34,35042.0,131.0678,131.0988,130.9132,130.9596,35042.0
2018-08-17 13:30:00,169.34,169.42,169.17,169.3,30064.0,130.9596,131.0214,130.8281,130.9286,30064.0
2018-08-17 13:40:00,169.35,169.6,169.28,169.49,16494.0,130.9673,131.1606,130.9132,131.0756,16494.0
2018-08-17 13:50:00,169.52,169.52,169.24,169.4,10676.0,131.0988,131.0988,130.8822,131.006,10676.0
2018-08-17 14:00:00,169.35,169.58,169.32,169.52,13016.0,130.9673,131.1452,130.9441,131.0988,13016.0
2018-08-17 14:10:00,169.52,169.56,169.39,169.43,11926.0,131.0988,131.1297,130.9982,131.0292,11926.0
2018-08-17 14:20:00,169.41,169.6,169.41,169.58,15888.0,131.0137,131.1606,131.0137,131.1452,15888.0
2018-08-17 14:30:00,169.58,169.77,169.58,169.69,20311.0,131.1452,131.2921,131.1452,131.2302,20311.0
2018-08-17 14:40:00,169.69,169.88,169.6,169.85,25020.0,131.2302,131.3772,131.1606,131.354,25020.0
2018-08-17 14:50:00,169.85,170.11,169.82,170.0,47429.0,131.354,131.555,131.3308,131.47,47429.0
2018-08-17 15:00:00,170.0,170.04,169.9,169.92,31202.0,131.47,131.5009,131.3926,131.4081,31202.0
2018-08-17 15:10:00,169.93,169.97,169.75,169.92,38178.0,131.4158,131.4468,131.2766,131.4081,38178.0
2018-08-17 15:20:00,169.9,169.97,169.73,169.74,16269.0,131.3926,131.4468,131.2612,131.2689,16269.0
2018-08-17 15:30:00,169.74,169.83,169.63,169.81,23576.0,131.2689,131.3385,131.1838,131.323,23576.0
2018-08-17 15:40:00,169.79,169.87,169.69,169.69,22196.0,131.3076,131.3694,131.2302,131.2302,22196.0
2018-08-17 15:50:00,169.67,169.67,169.21,169.39,151758.0,131.2148,131.2148,130.859,130.9982,151758.0
2018-08-20 09:30:00,169.35,169.8,169.21,169.6,16643.0,130.9673,131.3153,130.859,131.1606,16643.0
2018-08-20 09:40:00,169.52,169.79,169.33,169.73,5128.0,131.0988,131.3076,130.9518,131.2612,5128.0
2018-08-20 09:50:00,169.56,169.73,169.42,169.51,9191.0,131.1297,131.2612,131.0214,131.091,9191.0
2018-08-20 10:00:00,169.5,170.29,169.49,170.21,9426.0,131.0833,131.6942,131.0756,131.6324,9426.0
2018-08-20 10:10:00,170.29,170.29,169.84,170.05,8042.0,131.6942,131.6942,131.3462,131.5086,8042.0
2018-08-20 10:20:00,170.08,170.13,169.77,170.13,7477.0,131.5318,131.5705,131.2921,131.5705,7477.0
2018-08-20 10:30:00,170.17,170.18,169.76,169.79,11988.0,131.6014,131.6092,131.2844,131.3076,11988.0
2018-08-20 10:40:00,169.73,169.94,169.67,169.8,10399.0,131.2612,131.4236,131.2148,131.3153,10399.0
2018-08-20 10:50:00,169.8,169.93,169.69,169.91,9040.0,131.3153,131.4158,131.2302,131.4004,9040.0
2018-08-20 11:00:00,169.83,169.98,169.7,169.86,8210.0,131.3385,131.4545,131.238,131.3617,8210.0
2018-08-20 11:10:00,169.86,169.93,169.72,169.8,4908.0,131.3617,131.4158,131.2534,131.3153,4908.0
2018-08-20 11:20:00,169.72,169.73,169.52,169.66,12955.0,131.2534,131.2612,131.0988,131.207,12955.0
2018-08-20 11:30:00,169.65,170.32,169.64,170.3,31960.0,131.1993,131.7174,131.1916,131.702,31960.0
2018-08-20 11:40:00,170.23,170.36,170.22,170.3,5679.0,131.6478,131.7484,131.6401,131.702,5679.0
2018-08-20 11:50:00,170.28,170.4,169.83,169.88,12715.0,131.6865,131.7793,131.3385,131.3772,12715.0
2018-08-20 12:00:00,169.89,170.19,169.88,170.14,7842.0,131.3849,131.6169,131.3772,131.5782,7842.0
2018-08-20 12:10:00,170.14,170.4,170.14,170.27,8144.0,131.5782,131.7793,131.5782,131.6788,8144.0
2018-08-20 12:20:00,170.25,170.49,170.25,170.31,8037.0,131.6633,131.8489,131.6633,131.7097,8037.0
2018-08-20 12:30:00,170.34,170.35,170.18,170.34,6664.0,131.7329,131.7406,131.6092,131.7329,6664.0
2018-08-20 12:40:00,170.25,170.35,170.16,170.22,6742.0,131.6633,131.7406,131.5937,131.6401,6742.0
2018-08-20 12:50:00,170.22,170.28,170.11,170.2,6555.0,131.6401,131.6865,131.555,131.6246,6555.0
2018-08-20 13:00:00,170.22,170.4,170.22,170.34,13025.0,131.6401,131.7793,131.6401,131.7329,13025.0
2018-08-20 13:10:00,170.36,170.36,170.21,170.21,16258.0,131.7484,131.7484,131.6324,131.6324,16258.0
2018-08-20 13:20:00,170.21,170.38,170.21,170.3,10739.0,131.6324,131.7638,131.6324,131.702,10739.0
2018-08-20 13:30:00,170.29,170.39,170.24,170.28,23371.0,131.6942,131.7716,131.6556,131.6865,23371.0
2018-08-20 13:40:00,170.27,170.3,170.19,170.3,12781.0,131.6788,131.702,131.6169,131.702,12781.0
2018-08-20 13:50:00,170.3,170.34,170.05,170.05,15520.0,131.702,131.7329,131.5086,131.5086,15520.0
2018-08-20 14:00:00,170.07,170.18,169.89,169.95,32357.0,131.5241,131.6092,131.3849,131.4313,32357.0
2018-08-20 14:10:00,169.96,170.06,169.89,169.96,10955.0,131.439,131.5164,131.3849,131.439,10955.0
2018-08-20 14:20:00,169.99,170.12,169.96,170.07,5190.0,131.4622,131.5628,131.439,131.5241,5190.0
2018-08-20 14:30:00,170.08,170.34,170.08,170.19,14909.0,131.5318,131.7329,131.5318,131.6169,14909.0
2018-08-20 14:40:00,170.2,170.2,169.92,170.0,6942.0,131.6246,131.6246,131.4081,131.47,6942.0
2018-08-20 14:50:00,169.98,169.99,169.88,169.9,6010.0,131.4545,131.4622,131.3772,131.3926,6010.0
2018-08-20 15:00:00,169.95,170.16,169.87,170.16,21504.0,131.4313,131.5937,131.3694,131.5937,21504.0
2018-08-20 15:10:00,170.14,170.16,169.88,169.91,21101.0,131.5782,131.5937,131.3772,131.4004,21101.0
2018-08-20 15:20:00,169.91,169.99,169.84,169.84,18407.0,131.4004,131.4622,131.3462,131.3462,18407.0
2018-08-20 15:30:00,169.83,170.04,169.83,170.0,20722.0,131.3385,131.5009,131.3385,131.47,20722.0
2018-08-20 15:40:00,169.99,170.0,169.92,169.95,31504.0,131.4622,131.47,131.4081,131.4313,31504.0
2018-08-20 15:50:00,169.93,169.93,169.64,169.7,86617.0,131.4158,131.4158,131.1916,131.238,86617.0
2018-08-21 09:30:00,169.4,169.52,168.69,169.04,29066.0,131.006,131.0988,130.4569,130.7275,29066.0
2018-08-21 09:40:00,169.22,169.88,169.2,169.79,17436.0,130.8668,131.3772,130.8513,131.3076,17436.0
2018-08-21 09:50:00,169.83,169.85,169.44,169.44,12773.0,131.3385,131.354,131.0369,131.0369,12773.0
2018-08-21 10:00:00,169.44,169.56,169.17,169.25,10414.0,131.0369,131.1297,130.8281,130.89,10414.0
2018-08-21 10:10:00,169.23,169.44,169.14,169.2,17693.0,130.8745,131.0369,130.8049,130.8513,17693.0
2018-08-21 10:20:00,169.21,169.28,169.02,169.19,19405.0,130.859,130.9132,130.7121,130.8436,19405.0
2018-08-21 10:30:00,169.14,169.23,169.01,169.06,13271.0,130.8049,130.8745,130.7043,130.743,13271.0
2018-08-21 10:40:00,169.02,169.33,168.96,169.19,13607.0,130.7121,130.9518,130.6657,130.8436,13607.0
2018-08-21 10:50:00,169.24,169.25,168.92,168.92,12383.0,130.8822,130.89,130.6347,130.6347,12383.0
2018-08-21 11:00:00,168.9,168.9,168.64,168.81,16799.0,130.6193,130.6193,130.4182,130.5497,16799.0
2018-08-21 11:10:00,168.8,168.91,168.6,168.6,17933.0,130.5419,130.627,130.3873,130.3873,17933.0
2018-08-21 11:20:00,168.61,168.61,168.4,168.56,14501.0,130.395,130.395,130.2326,130.3563,14501.0
2018-08-21 11:30:00,168.55,168.82,168.52,168.82,8192.0,130.3486,130.5574,130.3254,130.5574,8192.0
2018-08-21 11:40:00,168.81,168.81,168.56,168.66,9043.0,130.5497,130.5497,130.3563,130.4337,9043.0
2018-08-21 11:50:00,168.66,168.74,168.57,168.72,10913.0,130.4337,130.4955,130.3641,130.4801,10913.0
2018-08-21 12:00:00,168.78,168.92,168.77,168.85,10138.0,130.5265,130.6347,130.5187,130.5806,10138.0
2018-08-21 12:10:00,168.85,168.99,168.85,168.97,6282.0,130.5806,130.6889,130.5806,130.6734,6282.0
2018-08-21 12:20:00,169.04,169.04,168.9,168.92,9893.0,130.7275,130.7275,130.6193,130.6347,9893.0
2018-08-21 12:30:00,168.9,168.92,168.81,168.86,7506.0,130.6193,130.6347,130.5497,130.5883,7506.0
2018-08-21 12:40:00,168.84,168.85,168.68,168.77,6364.0,130.5729,130.5806,130.4491,130.5187,6364.0
2018-08-21 12:50:00,168.77,168.78,168.29,168.36,36688.0,130.5187,130.5265,130.1475,130.2017,36688.0
2018-08-21 13:00:00,168.4,168.4,168.14,168.17,12009.0,130.2326,130.2326,130.0315,130.0547,12009.0
2018-08-21 13:10:00,168.14,168.18,167.95,168.15,16427.0,130.0315,130.0625,129.8846,130.0393,16427.0
2018-08-21 13:20:00,168.19,168.26,168.01,168.09,11234.0,130.0702,130.1243,129.931,129.9929,11234.0
2018-08-21 13:30:00,168.07,168.29,168.07,168.25,11672.0,129.9774,130.1475,129.9774,130.1166,11672.0
2018-08-21 13:40:00,168.3,168.37,168.2,168.22,15964.0,130.1553,130.2094,130.0779,130.0934,15964.0
2018-08-21 13:50:00,168.22,168.5,168.08,168.5,88934.0,130.0934,130.3099,129.9851,130.3099,88934.0
2018-08-21 14:00:00,168.46,168.49,167.94,168.01,39504.0,130.279,130.3022,129.8769,129.931,39504.0
2018-08-21 14:10:00,168.01,168.17,167.89,167.91,51675.0,129.931,130.0547,129.8382,129.8537,51675.0
2018-08-21 14:20:00,167.85,168.13,167.73,167.91,43089.0,129.8073,130.0238,129.7145,129.8537,43089.0
2018-08-21 14:30:00,167.94,167.94,167.6,167.74,9371.0,129.8769,129.8769,129.6139,129.7222,9371.0
2018-08-21 14:40:00,167.68,167.79,167.62,167.64,8774.0,129.6758,129.7609,129.6294,129.6449,8774.0
2018-08-21 14:50:00,167.6,167.74,167.42,167.61,20929.0,129.6139,129.7222,129.4747,129.6217,20929.0
2018-08-21 15:00:00,167.56,167.68,167.52,167.64,17060.0,129.583,129.6758,129.5521,129.6449,17060.0
2018-08-21 15:10:00,167.64,167.69,167.57,167.59,10798.0,129.6449,129.6835,129.5907,129.6062,10798.0
2018-08-21 15:20:00,167.58,167.79,167.55,167.57,8294.0,129.5985,129.7609,129.5753,129.5907,8294.0
2018-08-21 15:30:00,167.58,167.6,167.38,167.44,16088.0,129.5985,129.6139,129.4438,129.4902,16088.0
2018-08-21 15:40:00,167.44,167.44,167.13,167.17,25144.0,129.4902,129.4902,129.2504,129.2814,25144.0
2018-08-21 15:50:00,167.16,167.49,167.0,167.36,80967.0,129.2736,129.5289,129.1499,129.4283,80967.0
2018-08-22 09:30:00,166.56,167.18,166.4,166.68,20858.0,128.8096,129.2891,128.6859,128.9024,20858.0
2018-08-22 09:40:00,166.77,166.87,166.51,166.78,12596.0,128.972,129.0494,128.771,128.9798,12596.0
2018-08-22 09:50:00,166.8,166.82,166.5,166.69,9791.0,128.9952,129.0107,128.7632,128.9102,9791.0
2018-08-22 10:00:00,166.65,166.78,166.45,166.54,14037.0,128.8792,128.9798,128.7246,128.7942,14037.0
2018-08-22 10:10:00,166.54,166.67,166.46,166.64,5868.0,128.7942,128.8947,128.7323,128.8715,5868.0
2018-08-22 10:20:00,166.69,166.92,166.55,166.62,16561.0,128.9102,129.088,128.8019,128.856,16561.0
2018-08-22 10:30:00,166.65,167.01,166.65,166.95,7221.0,128.8792,129.1576,128.8792,129.1112,7221.0
2018-08-22 10:40:00,166.91,167.4,166.91,167.39,12811.0,129.0803,129.4592,129.0803,129.4515,12811.0
2018-08-22 10:50:00,167.35,167.61,167.27,167.52,17814.0,129.4206,129.6217,129.3587,129.5521,17814.0
2018-08-22 11:00:00,167.48,167.54,167.2,167.32,15592.0,129.5211,129.5675,129.3046,129.3974,15592.0
2018-08-22 11:10:00,167.38,167.38,167.21,167.32,9319.0,129.4438,129.4438,129.3123,129.3974,9319.0
2018-08-22 11:20:00,167.33,167.48,167.33,167.48,4153.0,129.4051,129.5211,129.4051,129.5211,4153.0
2018-08-22 11:30:00,167.47,167.59,167.39,167.41,6483.0,129.5134,129.6062,129.4515,129.467,6483.0
2018-08-22 11:40:00,167.48,167.59,167.44,167.45,5980.0,129.5211,129.6062,129.4902,129.4979,5980.0
2018-08-22 11:50:00,167.47,167.7,167.45,167.7,5600.0,129.5134,129.6913,129.4979,129.6913,5600.0
2018-08-22 12:00:00,167.69,167.71,167.58,167.63,3150.0,129.6835,129.699,129.5985,129.6371,3150.0
2018-08-22 12:10:00,167.62,167.7,167.38,167.46,32621.0,129.6294,129.6913,129.4438,129.5056,32621.0
2018-08-22 12:20:00,167.45,167.47,167.29,167.29,4634.0,129.4979,129.5134,129.3742,129.3742,4634.0
2018-08-22 12:30:00,167.3,167.36,167.17,167.2,4850.0,129.3819,129.4283,129.2814,129.3046,4850.0
2018-08-22 12:40:00,167.25,167.3,167.2,167.27,4041.0,129.3432,129.3819,129.3046,129.3587,4041.0
2018-08-22 12:50:00,167.29,167.29,167.01,167.17,5667.0,129.3742,129.3742,129.1576,129.2814,5667.0
2018-08-22 13:00:00,167.17,167.18,167.08,167.1,3200.0,129.2814,129.2891,129.2118,129.2272,3200.0
2018-08-22 13:10:00,167.06,167.12,167.02,167.04,2779.0,129.1963,129.2427,129.1654,129.1808,2779.0
2018-08-22 13:20:00,167.08,167.12,167.06,167.11,2706.0,129.2118,129.2427,129.1963,129.235,2706.0
2018-08-22 13:30:00,167.09,167.19,167.09,167.16,2200.0,129.2195,129.2968,129.2195,129.2736,2200.0
2018-08-22 13:40:00,167.15,167.15,167.06,167.07,7186.0,129.2659,129.2659,129.1963,129.204,7186.0
2018-08-22 13:50:00,167.08,167.11,166.98,167.11,8810.0,129.2118,129.235,129.1344,129.235,8810.0
2018-08-22 14:00:00,167.16,167.19,166.99,166.99,15650.0,129.2736,129.2968,129.1422,129.1422,15650.0
2018-08-22 14:10:00,167.0,167.06,166.81,166.9,11237.0,129.1499,129.1963,129.003,129.0726,11237.0
2018-08-22 14:20:00,166.9,166.9,166.59,166.72,11222.0,129.0726,129.0726,128.8328,128.9334,11222.0
2018-08-22 14:30:00,166.68,166.81,166.56,166.77,6895.0,128.9024,129.003,128.8096,128.972,6895.0
2018-08-22 14:40:00,166.76,166.94,166.73,166.85,4348.0,128.9643,129.1035,128.9411,129.0339,4348.0
2018-08-22 14:50:00,166.87,166.91,166.76,166.9,10406.0,129.0494,129.0803,128.9643,129.0726,10406.0
2018-08-22 15:00:00,166.91,167.07,166.88,167.06,9308.0,129.0803,129.204,129.0571,129.1963,9308.0
2018-08-22 15:10:00,167.05,167.06,166.98,167.05,3800.0,129.1886,129.1963,129.1344,129.1886,3800.0
2018-08-22 15:20:00,167.01,167.08,166.92,166.93,10383.0,129.1576,129.2118,129.088,129.0958,10383.0
2018-08-22 15:30:00,166.96,167.02,166.94,166.99,13074.0,129.119,129.1654,129.1035,129.1422,13074.0
2018-08-22 15:40:00,166.99,167.01,166.92,166.92,24138.0,129.1422,129.1576,129.088,129.088,24138.0
2018-08-22 15:50:00,166.92,166.99,166.76,166.89,55315.0,129.088,129.1422,128.9643,129.0648,55315.0
2018-08-23 09:30:00,166.9,167.8,166.9,167.8,21108.0,129.0726,129.7686,129.0726,129.7686,21108.0
2018-08-23 09:40:00,167.83,167.88,167.42,167.54,7490.0,129.7918,129.8305,129.4747,129.5675,7490.0
2018-08-23 09:50:00,167.54,167.88,167.52,167.75,12404.0,129.5675,129.8305,129.5521,129.7299,12404.0
2018-08-23 10:00:00,167.78,168.28,167.78,168.28,25935.0,129.7531,130.1398,129.7531,130.1398,25935.0
2018-08-23 10:10:00,168.31,168.32,167.93,167.95,37935.0,130.163,130.1707,129.8691,129.8846,37935.0
2018-08-23 10:20:00,167.96,168.39,167.95,168.34,11566.0,129.8923,130.2249,129.8846,130.1862,11566.0
2018-08-23 10:30:00,168.29,168.29,167.99,168.05,10055.0,130.1475,130.1475,129.9155,129.9619,10055.0
2018-08-23 10:40:00,168.09,168.7,168.05,168.36,35619.0,129.9929,130.4646,129.9619,130.2017,35619.0
2018-08-23 10:50:00,168.27,168.35,168.18,168.34,12129.0,130.1321,130.1939,130.0625,130.1862,12129.0
2018-08-23 11:00:00,168.32,168.52,168.11,168.11,18372.0,130.1707,130.3254,130.0083,130.0083,18372.0
2018-08-23 11:10:00,168.1,168.26,167.74,167.74,29701.0,130.0006,130.1243,129.7222,129.7222,29701.0
2018-08-23 11:20:00,167.75,167.89,167.58,167.59,29586.0,129.7299,129.8382,129.5985,129.6062,29586.0
2018-08-23 11:30:00,167.55,167.69,167.38,167.5,16198.0,129.5753,129.6835,129.4438,129.5366,16198.0
2018-08-23 11:40:00,167.44,167.68,167.43,167.66,8131.0,129.4902,129.6758,129.4824,129.6603,8131.0
2018-08-23 11:50:00,167.67,167.81,167.63,167.71,8745.0,129.6681,129.7763,129.6371,129.699,8745.0
2018-08-23 12:00:00,167.74,168.11,167.63,167.75,37525.0,129.7222,130.0083,129.6371,129.7299,37525.0
2018-08-23 12:10:00,167.69,167.73,167.54,167.67,8767.0,129.6835,129.7145,129.5675,129.6681,8767.0
2018-08-23 12:20:00,167.74,168.11,167.68,168.03,10628.0,129.7222,130.0083,129.6758,129.9465,10628.0
2018-08-23 12:30:00,168.03,168.16,167.93,168.1,6880.0,129.9465,130.047,129.8691,130.0006,6880.0
2018-08-23 12:40:00,168.11,168.19,168.07,168.09,6352.0,130.0083,130.0702,129.9774,129.9929,6352.0
2018-08-23 12:50:00,168.11,168.13,168.0,168.0,7092.0,130.0083,130.0238,129.9233,129.9233,7092.0
2018-08-23 13:00:00,167.99,168.05,167.87,167.9,6034.0,129.9155,129.9619,129.8227,129.8459,6034.0
2018-08-23 13:10:00,167.88,167.89,167.75,167.87,8324.0,129.8305,129.8382,129.7299,129.8227,8324.0
2018-08-23 13:20:00,167.89,168.16,167.85,168.09,16568.0,129.8382,130.047,129.8073,129.9929,16568.0
2018-08-23 13:30:00,168.07,168.07,167.83,167.99,11458.0,129.9774,129.9774,129.7918,129.9155,11458.0
2018-08-23 13:40:00,168.02,168.17,167.95,168.08,18200.0,129.9387,130.0547,129.8846,129.9851,18200.0
2018-08-23 13:50:00,168.11,168.17,167.81,167.94,35482.0,130.0083,130.0547,129.7763,129.8769,35482.0
2018-08-23 14:00:00,167.93,168.07,167.7,167.7,14410.0,129.8691,129.9774,129.6913,129.6913,14410.0
2018-08-23 14:10:00,167.7,167.77,167.65,167.68,10872.0,129.6913,129.7454,129.6526,129.6758,10872.0
2018-08-23 14:20:00,167.68,167.8,167.62,167.64,23653.0,129.6758,129.7686,129.6294,129.6449,23653.0
2018-08-23 14:30:00,167.64,167.7,167.63,167.69,8480.0,129.6449,129.6913,129.6371,129.6835,8480.0
2018-08-23 14:40:00,167.69,167.71,167.57,167.63,7599.0,129.6835,129.699,129.5907,129.6371,7599.0
2018-08-23 14:50:00,167.61,167.69,167.56,167.66,12500.0,129.6217,129.6835,129.583,129.6603,12500.0
2018-08-23 15:00:00,167.65,167.82,167.65,167.82,14228.0,129.6526,129.7841,129.6526,129.7841,14228.0
2018-08-23 15:10:00,167.81,167.85,167.79,167.82,4844.0,129.7763,129.8073,129.7609,129.7841,4844.0
2018-08-23 15:20:00,167.8,167.84,167.79,167.81,9207.0,129.7686,129.7995,129.7609,129.7763,9207.0
2018-08-23 15:30:00,167.81,167.82,167.64,167.67,8849.0,129.7763,129.7841,129.6449,129.6681,8849.0
2018-08-23 15:40:00,167.65,167.71,167.53,167.68,19085.0,129.6526,129.699,129.5598,129.6758,19085.0
2018-08-23 15:50:00,167.67,167.8,167.48,167.65,68753.0,129.6681,129.7686,129.5211,129.6526,68753.0
2018-08-24 09:30:00,168.03,168.19,167.48,167.52,22010.0,129.9465,130.0702,129.5211,129.5521,22010.0
2018-08-24 09:40:00,167.57,167.85,167.42,167.42,12406.0,129.5907,129.8073,129.4747,129.4747,12406.0
2018-08-24 09:50:00,167.42,167.66,167.19,167.58,13265.0,129.4747,129.6603,129.2968,129.5985,13265.0
2018-08-24 10:00:00,167.59,167.99,167.59,167.96,9715.0,129.6062,129.9155,129.6062,129.8923,9715.0
2018-08-24 10:10:00,167.99,168.06,167.76,167.78,12150.0,129.9155,129.9697,129.7377,129.7531,12150.0
2018-08-24 10:20:00,167.78,168.08,167.77,167.96,6909.0,129.7531,129.9851,129.7454,129.8923,6909.0
2018-08-24 10:30:00,167.97,168.45,167.81,168.45,19073.0,129.9001,130.2713,129.7763,130.2713,19073.0
2018-08-24 10:40:00,168.44,168.54,168.26,168.36,9828.0,130.2635,130.3409,130.1243,130.2017,9828.0
2018-08-24 10:50:00,168.35,168.36,168.22,168.31,9728.0,130.1939,130.2017,130.0934,130.163,9728.0
2018-08-24 11:00:00,168.35,168.42,168.27,168.41,16424.0,130.1939,130.2481,130.1321,130.2403,16424.0
2018-08-24 11:10:00,168.41,168.66,168.4,168.65,55241.0,130.2403,130.4337,130.2326,130.4259,55241.0
2018-08-24 11:20:00,168.65,168.65,168.37,168.58,11971.0,130.4259,130.4259,130.2094,130.3718,11971.0
2018-08-24 11:30:00,168.58,168.69,168.56,168.67,8542.0,130.3718,130.4569,130.3563,130.4414,8542.0
2018-08-24 11:40:00,168.67,169.05,168.67,169.04,12211.0,130.4414,130.7353,130.4414,130.7275,12211.0
2018-08-24 11:50:00,169.01,169.13,168.75,169.13,9949.0,130.7043,130.7971,130.5033,130.7971,9949.0
2018-08-24 12:00:00,169.12,169.12,168.82,168.89,8511.0,130.7894,130.7894,130.5574,130.6115,8511.0
2018-08-24 12:10:00,168.93,168.93,168.73,168.82,6873.0,130.6425,130.6425,130.4878,130.5574,6873.0
2018-08-24 12:20:00,168.83,169.06,168.7,169.03,10225.0,130.5651,130.743,130.4646,130.7198,10225.0
2018-08-24 12:30:00,169.05,169.17,169.05,169.09,10039.0,130.7353,130.8281,130.7353,130.7662,10039.0
2018-08-24 12:40:00,169.07,169.19,169.06,169.12,10359.0,130.7507,130.8436,130.743,130.7894,10359.0
2018-08-24 12:50:00,169.15,169.15,169.06,169.11,8685.0,130.8126,130.8126,130.743,130.7817,8685.0
2018-08-24 13:00:00,169.12,169.32,169.12,169.25,23890.0,130.7894,130.9441,130.7894,130.89,23890.0
2018-08-24 13:10:00,169.23,169.23,168.98,169.15,36728.0,130.8745,130.8745,130.6811,130.8126,36728.0
2018-08-24 13:20:00,169.16,169.29,169.06,169.29,7011.0,130.8203,130.9209,130.743,130.9209,7011.0
2018-08-24 13:30:00,169.34,169.34,169.17,169.18,9459.0,130.9596,130.9596,130.8281,130.8358,9459.0
2018-08-24 13:40:00,169.13,169.3,169.06,169.21,10520.0,130.7971,130.9286,130.743,130.859,10520.0
2018-08-24 13:50:00,169.21,169.27,169.11,169.27,8057.0,130.859,130.9054,130.7817,130.9054,8057.0
2018-08-24 14:00:00,169.25,169.32,169.18,169.23,7100.0,130.89,130.9441,130.8358,130.8745,7100.0
2018-08-24 14:10:00,169.26,169.32,169.21,169.27,4602.0,130.8977,130.9441,130.859,130.9054,4602.0
2018-08-24 14:20:00,169.27,169.37,169.21,169.34,9253.0,130.9054,130.9828,130.859,130.9596,9253.0
2018-08-24 14:30:00,169.34,169.39,169.24,169.24,5600.0,130.9596,130.9982,130.8822,130.8822,5600.0
2018-08-24 14:40:00,169.25,169.37,169.25,169.33,6011.0,130.89,130.9828,130.89,130.9518,6011.0
2018-08-24 14:50:00,169.3,169.39,169.25,169.35,9717.0,130.9286,130.9982,130.89,130.9673,9717.0
2018-08-24 15:00:00,169.37,169.4,169.24,169.26,8324.0,130.9828,131.006,130.8822,130.8977,8324.0
2018-08-24 15:10:00,169.25,169.38,169.23,169.23,11259.0,130.89,130.9905,130.8745,130.8745,11259.0
2018-08-24 15:20:00,169.23,169.35,169.21,169.29,13181.0,130.8745,130.9673,130.859,130.9209,13181.0
2018-08-24 15:30:00,169.29,169.4,169.2,169.32,22763.0,130.9209,131.006,130.8513,130.9441,22763.0
2018-08-24 15:40:00,169.35,169.46,169.35,169.43,23189.0,130.9673,131.0524,130.9673,131.0292,23189.0
2018-08-24 15:50:00,169.42,169.46,169.18,169.32,67107.0,131.0214,131.0524,130.8358,130.9441,67107.0
2018-08-27 09:30:00,169.98,170.45,169.93,169.95,26012.0,131.4545,131.818,131.4158,131.4313,26012.0
2018-08-27 09:40:00,170.0,170.81,170.0,170.44,13470.0,131.47,132.0964,131.47,131.8102,13470.0
2018-08-27 09:50:00,170.32,170.94,170.32,170.82,10430.0,131.7174,132.1969,131.7174,132.1041,10430.0
2018-08-27 10:00:00,170.84,171.32,170.83,171.3,17757.0,132.1196,132.4908,132.1118,132.4753,17757.0
2018-08-27 10:10:00,171.28,171.3,171.01,171.3,13463.0,132.4599,132.4753,132.2511,132.4753,13463.0
2018-08-27 10:20:00,171.35,171.54,171.27,171.43,28262.0,132.514,132.6609,132.4521,132.5759,28262.0
2018-08-27 10:30:00,171.45,171.5,171.24,171.25,18801.0,132.5913,132.63,132.4289,132.4367,18801.0
2018-08-27 10:40:00,171.24,171.29,171.06,171.14,17385.0,132.4289,132.4676,132.2897,132.3516,17385.0
2018-08-27 10:50:00,171.1,171.42,171.0,171.36,48451.0,132.3207,132.5681,132.2433,132.5217,48451.0
2018-08-27 11:00:00,171.37,171.73,171.33,171.73,16980.0,132.5295,132.8079,132.4985,132.8079,16980.0
2018-08-27 11:10:00,171.73,171.74,171.6,171.63,14514.0,132.8079,132.8156,132.7073,132.7305,14514.0
2018-08-27 11:20:00,171.67,171.94,171.6,171.85,10725.0,132.7615,132.9703,132.7073,132.9007,10725.0
2018-08-27 11:30:00,171.77,171.96,171.69,171.7,9362.0,132.8388,132.9857,132.7769,132.7847,9362.0
2018-08-27 11:40:00,171.68,171.7,171.55,171.63,19399.0,132.7692,132.7847,132.6687,132.7305,19399.0
2018-08-27 11:50:00,171.63,171.8,171.62,171.76,20341.0,132.7305,132.862,132.7228,132.8311,20341.0
2018-08-27 12:00:00,171.8,171.82,171.7,171.71,9991.0,132.862,132.8775,132.7847,132.7924,9991.0
2018-08-27 12:10:00,171.72,171.73,171.58,171.64,33720.0,132.8001,132.8079,132.6919,132.7383,33720.0
2018-08-27 12:20:00,171.65,171.73,171.58,171.59,11749.0,132.746,132.8079,132.6919,132.6996,11749.0
2018-08-27 12:30:00,171.59,171.62,171.5,171.5,36253.0,132.6996,132.7228,132.63,132.63,36253.0
2018-08-27 12:40:00,171.53,171.53,171.41,171.47,35390.0,132.6532,132.6532,132.5604,132.6068,35390.0
2018-08-27 12:50:00,171.47,171.58,171.39,171.58,19580.0,132.6068,132.6919,132.5449,132.6919,19580.0
2018-08-27 13:00:00,171.56,171.62,171.41,171.45,14091.0,132.6764,132.7228,132.5604,132.5913,14091.0
2018-08-27 13:10:00,171.43,171.52,171.42,171.42,11365.0,132.5759,132.6455,132.5681,132.5681,11365.0
2018-08-27 13:20:00,171.41,171.48,171.22,171.22,20884.0,132.5604,132.6145,132.4135,132.4135,20884.0
2018-08-27 13:30:00,171.23,171.23,170.98,171.16,12011.0,132.4212,132.4212,132.2279,132.3671,12011.0
2018-08-27 13:40:00,171.16,171.29,171.12,171.24,10669.0,132.3671,132.4676,132.3361,132.4289,10669.0
2018-08-27 13:50:00,171.23,171.28,171.16,171.27,9066.0,132.4212,132.4599,132.3671,132.4521,9066.0
2018-08-27 14:00:00,171.28,171.38,171.22,171.29,11589.0,132.4599,132.5372,132.4135,132.4676,11589.0
2018-08-27 14:10:00,171.27,171.29,170.89,170.89,22678.0,132.4521,132.4676,132.1582,132.1582,22678.0
2018-08-27 14:20:00,170.88,170.93,170.48,170.57,47282.0,132.1505,132.1892,131.8412,131.9108,47282.0
2018-08-27 14:30:00,170.62,170.71,170.29,170.38,24705.0,131.9494,132.019,131.6942,131.7638,24705.0
2018-08-27 14:40:00,170.42,170.51,170.35,170.49,13332.0,131.7948,131.8644,131.7406,131.8489,13332.0
2018-08-27 14:50:00,170.47,170.61,170.39,170.56,13806.0,131.8334,131.9417,131.7716,131.903,13806.0
2018-08-27 15:00:00,170.55,170.66,170.53,170.57,14071.0,131.8953,131.9804,131.8798,131.9108,14071.0
2018-08-27 15:10:00,170.58,170.72,170.55,170.56,17064.0,131.9185,132.0268,131.8953,131.903,17064.0
2018-08-27 15:20:00,170.55,170.63,170.42,170.58,26984.0,131.8953,131.9572,131.7948,131.9185,26984.0
2018-08-27 15:30:00,170.57,170.74,170.48,170.51,25295.0,131.9108,132.0422,131.8412,131.8644,25295.0
2018-08-27 15:40:00,170.51,170.54,170.32,170.33,28568.0,131.8644,131.8876,131.7174,131.7252,28568.0
2018-08-27 15:50:00,170.34,170.65,170.3,170.59,137001.0,131.7329,131.9726,131.702,131.9262,137001.0
2018-08-28 09:30:00,170.64,171.14,169.63,170.21,44999.0,131.9649,132.3516,131.1838,131.6324,44999.0
2018-08-28 09:40:00,170.23,170.51,170.14,170.34,29242.0,131.6478,131.8644,131.5782,131.7329,29242.0
2018-08-28 09:50:00,170.3,170.48,170.14,170.31,4513.0,131.702,131.8412,131.5782,131.7097,4513.0
2018-08-28 10:00:00,170.31,170.34,170.02,170.1,17717.0,131.7097,131.7329,131.4854,131.5473,17717.0
2018-08-28 10:10:00,170.0,170.26,170.0,170.12,34607.0,131.47,131.671,131.47,131.5628,34607.0
2018-08-28 10:20:00,170.09,170.11,169.82,170.02,23944.0,131.5396,131.555,131.3308,131.4854,23944.0
2018-08-28 10:30:00,169.98,170.0,169.77,169.91,11801.0,131.4545,131.47,131.2921,131.4004,11801.0
2018-08-28 10:40:00,169.92,170.18,169.84,170.12,17261.0,131.4081,131.6092,131.3462,131.5628,17261.0
2018-08-28 10:50:00,170.15,170.21,169.98,170.08,10163.0,131.586,131.6324,131.4545,131.5318,10163.0
2018-08-28 11:00:00,170.11,170.19,169.84,169.85,10512.0,131.555,131.6169,131.3462,131.354,10512.0
2018-08-28 11:10:00,169.87,170.01,169.86,169.99,11706.0,131.3694,131.4777,131.3617,131.4622,11706.0
2018-08-28 11:20:00,169.99,170.02,169.89,170.0,11281.0,131.4622,131.4854,131.3849,131.47,11281.0
2018-08-28 11:30:00,169.96,170.02,169.53,169.54,21691.0,131.439,131.4854,131.1065,131.1142,21691.0
2018-08-28 11:40:00,169.57,169.81,169.45,169.71,11037.0,131.1374,131.323,131.0446,131.2457,11037.0
2018-08-28 11:50:00,169.7,169.8,169.46,169.48,8804.0,131.238,131.3153,131.0524,131.0678,8804.0
2018-08-28 12:00:00,169.44,169.6,169.29,169.53,14517.0,131.0369,131.1606,130.9209,131.1065,14517.0
2018-08-28 12:10:00,169.54,169.8,169.53,169.77,8265.0,131.1142,131.3153,131.1065,131.2921,8265.0
2018-08-28 12:20:00,169.75,169.81,169.65,169.69,7409.0,131.2766,131.323,131.1993,131.2302,7409.0
2018-08-28 12:30:00,169.7,169.8,169.69,169.73,4537.0,131.238,131.3153,131.2302,131.2612,4537.0
2018-08-28 12:40:00,169.71,169.82,169.68,169.82,6710.0,131.2457,131.3308,131.2225,131.3308,6710.0
2018-08-28 12:50:00,169.8,169.94,169.8,169.9,7953.0,131.3153,131.4236,131.3153,131.3926,7953.0
2018-08-28 13:00:00,169.88,170.0,169.84,169.95,9516.0,131.3772,131.47,131.3462,131.4313,9516.0
2018-08-28 13:10:00,169.94,170.03,169.94,170.01,11639.0,131.4236,131.4932,131.4236,131.4777,11639.0
2018-08-28 13:20:00,170.02,170.02,169.8,169.82,4969.0,131.4854,131.4854,131.3153,131.3308,4969.0
2018-08-28 13:30:00,169.79,169.92,169.74,169.85,6851.0,131.3076,131.4081,131.2689,131.354,6851.0
2018-08-28 13:40:00,169.87,170.0,169.87,169.93,8093.0,131.3694,131.47,131.3694,131.4158,8093.0
2018-08-28 13:50:00,169.96,170.18,169.94,170.05,13200.0,131.439,131.6092,131.4236,131.5086,13200.0
2018-08-28 14:00:00,170.02,170.04,169.98,169.99,6683.0,131.4854,131.5009,131.4545,131.4622,6683.0
2018-08-28 14:10:00,170.0,170.04,169.99,170.02,13089.0,131.47,131.5009,131.4622,131.4854,13089.0
2018-08-28 14:20:00,170.01,170.03,169.94,169.95,29796.0,131.4777,131.4932,131.4236,131.4313,29796.0
2018-08-28 14:30:00,169.94,169.95,169.44,169.44,10999.0,131.4236,131.4313,131.0369,131.0369,10999.0
2018-08-28 14:40:00,169.46,169.65,169.42,169.65,16424.0,131.0524,131.1993,131.0214,131.1993,16424.0
2018-08-28 14:50:00,169.63,169.65,169.55,169.55,9588.0,131.1838,131.1993,131.122,131.122,9588.0
2018-08-28 15:00:00,169.54,169.54,169.45,169.46,13247.0,131.1142,131.1142,131.0446,131.0524,13247.0
2018-08-28 15:10:00,169.46,169.6,169.44,169.56,21830.0,131.0524,131.1606,131.0369,131.1297,21830.0
2018-08-28 15:20:00,169.55,169.55,169.44,169.47,18542.0,131.122,131.122,131.0369,131.0601,18542.0
2018-08-28 15:30:00,169.47,169.66,169.39,169.63,24503.0,131.0601,131.207,130.9982,131.1838,24503.0
2018-08-28 15:40:00,169.61,169.62,169.49,169.49,28200.0,131.1684,131.1761,131.0756,131.0756,28200.0
2018-08-28 15:50:00,169.48,169.62,169.36,169.6,96820.0,131.0678,131.1761,130.975,131.1606,96820.0
2018-08-29 09:30:00,169.45,170.3,169.28,169.98,32068.0,131.0446,131.702,130.9132,131.4545,32068.0
2018-08-29 09:40:00,169.99,170.17,169.82,169.95,28476.0,131.4622,131.6014,131.3308,131.4313,28476.0
2018-08-29 09:50:00,170.0,170.76,169.94,170.68,24796.0,131.47,132.0577,131.4236,131.9958,24796.0
2018-08-29 10:00:00,170.7,171.09,170.6,170.95,31151.0,132.0113,132.3129,131.934,132.2047,31151.0
2018-08-29 10:10:00,170.95,171.39,170.88,171.36,20318.0,132.2047,132.5449,132.1505,132.5217,20318.0
2018-08-29 10:20:00,171.35,171.59,171.32,171.59,17599.0,132.514,132.6996,132.4908,132.6996,17599.0
2018-08-29 10:30:00,171.52,171.56,171.33,171.33,12432.0,132.6455,132.6764,132.4985,132.4985,12432.0
2018-08-29 10:40:00,171.33,171.72,170.8,171.71,96492.0,132.4985,132.8001,132.0886,132.7924,96492.0
2018-08-29 10:50:00,171.68,171.68,171.29,171.39,26151.0,132.7692,132.7692,132.4676,132.5449,26151.0
2018-08-29 11:00:00,171.35,171.54,171.3,171.53,21221.0,132.514,132.6609,132.4753,132.6532,21221.0
2018-08-29 11:10:00,171.52,171.61,171.44,171.57,13515.0,132.6455,132.7151,132.5836,132.6841,13515.0
2018-08-29 11:20:00,171.58,171.86,171.54,171.86,16435.0,132.6919,132.9084,132.6609,132.9084,16435.0
2018-08-29 11:30:00,171.83,171.94,171.82,171.89,14753.0,132.8852,132.9703,132.8775,132.9316,14753.0
2018-08-29 11:40:00,171.89,171.9,171.78,171.79,13481.0,132.9316,132.9393,132.8465,132.8543,13481.0
2018-08-29 11:50:00,171.77,171.98,171.75,171.94,12233.0,132.8388,133.0012,132.8233,132.9703,12233.0
2018-08-29 12:00:00,171.98,171.98,171.74,171.82,11999.0,133.0012,133.0012,132.8156,132.8775,11999.0
2018-08-29 12:10:00,171.77,171.88,171.77,171.86,13308.0,132.8388,132.9239,132.8388,132.9084,13308.0
2018-08-29 12:20:00,171.83,171.85,171.69,171.71,6878.0,132.8852,132.9007,132.7769,132.7924,6878.0
2018-08-29 12:30:00,171.66,171.76,171.64,171.64,6710.0,132.7537,132.8311,132.7383,132.7383,6710.0
2018-08-29 12:40:00,171.63,171.68,171.54,171.55,5155.0,132.7305,132.7692,132.6609,132.6687,5155.0
2018-08-29 12:50:00,171.54,171.54,171.45,171.5,6133.0,132.6609,132.6609,132.5913,132.63,6133.0
2018-08-29 13:00:00,171.5,171.63,171.49,171.56,7500.0,132.63,132.7305,132.6223,132.6764,7500.0
2018-08-29 13:10:00,171.58,171.58,171.46,171.48,4440.0,132.6919,132.6919,132.5991,132.6145,4440.0
2018-08-29 13:20:00,171.5,171.5,171.41,171.44,5352.0,132.63,132.63,132.5604,132.5836,5352.0
2018-08-29 13:30:00,171.43,171.43,171.18,171.23,8375.0,132.5759,132.5759,132.3825,132.4212,8375.0
2018-08-29 13:40:00,171.25,171.26,171.02,171.02,11526.0,132.4367,132.4444,132.2588,132.2588,11526.0
2018-08-29 13:50:00,170.96,171.0,170.86,170.96,16888.0,132.2124,132.2433,132.135,132.2124,16888.0
2018-08-29 14:00:00,170.95,171.11,170.94,171.1,5737.0,132.2047,132.3284,132.1969,132.3207,5737.0
2018-08-29 14:10:00,171.12,171.24,171.09,171.2,5534.0,132.3361,132.4289,132.3129,132.398,5534.0
2018-08-29 14:20:00,171.2,171.34,171.2,171.34,9671.0,132.398,132.5063,132.398,132.5063,9671.0
2018-08-29 14:30:00,171.35,171.54,171.35,171.44,19579.0,132.514,132.6609,132.514,132.5836,19579.0
2018-08-29 14:40:00,171.4,171.53,171.35,171.52,20366.0,132.5527,132.6532,132.514,132.6455,20366.0
2018-08-29 14:50:00,171.5,171.63,171.46,171.53,64947.0,132.63,132.7305,132.5991,132.6532,64947.0
2018-08-29 15:00:00,171.53,171.83,171.53,171.8,95516.0,132.6532,132.8852,132.6532,132.862,95516.0
2018-08-29 15:10:00,171.77,171.91,171.77,171.84,55853.0,132.8388,132.9471,132.8388,132.8929,55853.0
2018-08-29 15:20:00,171.84,172.05,171.82,171.97,97975.0,132.8929,133.0553,132.8775,132.9935,97975.0
2018-08-29 15:30:00,171.97,172.13,171.94,172.03,61109.0,132.9935,133.1172,132.9703,133.0399,61109.0
2018-08-29 15:40:00,172.03,172.18,172.03,172.13,81750.0,133.0399,133.1559,133.0399,133.1172,81750.0
2018-08-29 15:50:00,172.13,172.22,171.86,172.18,221446.0,133.1172,133.1868,132.9084,133.1559,221446.0
2018-08-30 09:30:00,171.88,172.09,171.52,172.05,30009.0,132.9239,133.0863,132.6455,133.0553,30009.0
2018-08-30 09:40:00,172.08,172.33,171.94,171.97,22542.0,133.0785,133.2719,132.9703,132.9935,22542.0
2018-08-30 09:50:00,171.93,172.53,171.93,172.49,11426.0,132.9625,133.4265,132.9625,133.3956,11426.0
2018-08-30 10:00:00,172.57,172.78,172.4,172.44,17830.0,133.4575,133.6199,133.326,133.3569,17830.0
2018-08-30 10:10:00,172.43,172.46,172.03,172.08,15131.0,133.3492,133.3724,133.0399,133.0785,15131.0
2018-08-30 10:20:00,172.09,172.28,172.05,172.22,25874.0,133.0863,133.2332,133.0553,133.1868,25874.0
2018-08-30 10:30:00,172.24,172.39,171.95,172.3,15184.0,133.2023,133.3183,132.978,133.2487,15184.0
2018-08-30 10:40:00,172.3,172.41,172.17,172.39,9764.0,133.2487,133.3337,133.1481,133.3183,9764.0
2018-08-30 10:50:00,172.38,172.41,172.23,172.37,17002.0,133.3105,133.3337,133.1945,133.3028,17002.0
2018-08-30 11:00:00,172.4,172.93,172.35,172.83,56834.0,133.326,133.7359,133.2873,133.6586,56834.0
2018-08-30 11:10:00,172.83,172.93,172.76,172.81,19474.0,133.6586,133.7359,133.6044,133.6431,19474.0
2018-08-30 11:20:00,172.8,172.87,172.6,172.85,28355.0,133.6354,133.6895,133.4807,133.674,28355.0
2018-08-30 11:30:00,172.87,172.91,172.76,172.88,14856.0,133.6895,133.7204,133.6044,133.6972,14856.0
2018-08-30 11:40:00,172.88,173.4,172.85,173.34,30947.0,133.6972,134.0994,133.674,134.053,30947.0
2018-08-30 11:50:00,173.31,173.37,173.26,173.31,12979.0,134.0298,134.0762,133.9911,134.0298,12979.0
2018-08-30 12:00:00,173.29,173.3,173.0,173.0,10100.0,134.0143,134.022,133.79,133.79,10100.0
2018-08-30 12:10:00,173.0,173.3,172.99,173.15,18473.0,133.79,134.022,133.7823,133.906,18473.0
2018-08-30 12:20:00,173.17,173.26,173.1,173.11,9719.0,133.9215,133.9911,133.8674,133.8751,9719.0
2018-08-30 12:30:00,173.09,173.11,172.99,173.07,7242.0,133.8596,133.8751,133.7823,133.8442,7242.0
2018-08-30 12:40:00,173.07,173.09,172.96,173.02,10367.0,133.8442,133.8596,133.7591,133.8055,10367.0
2018-08-30 12:50:00,173.06,173.11,173.05,173.07,4941.0,133.8364,133.8751,133.8287,133.8442,4941.0
2018-08-30 13:00:00,173.08,173.4,173.08,173.4,11515.0,133.8519,134.0994,133.8519,134.0994,11515.0
2018-08-30 13:10:00,173.42,173.42,173.3,173.34,6590.0,134.1148,134.1148,134.022,134.053,6590.0
2018-08-30 13:20:00,173.36,173.39,173.31,173.33,5090.0,134.0684,134.0916,134.0298,134.0452,5090.0
2018-08-30 13:30:00,173.31,173.48,173.29,173.31,10924.0,134.0298,134.1612,134.0143,134.0298,10924.0
2018-08-30 13:40:00,173.32,173.33,173.23,173.27,9290.0,134.0375,134.0452,133.9679,133.9988,9290.0
2018-08-30 13:50:00,173.27,173.39,173.25,173.36,9470.0,133.9988,134.0916,133.9834,134.0684,9470.0
2018-08-30 14:00:00,173.39,173.41,173.17,173.23,27389.0,134.0916,134.1071,133.9215,133.9679,27389.0
2018-08-30 14:10:00,173.23,173.37,172.97,172.97,19105.0,133.9679,134.0762,133.7668,133.7668,19105.0
2018-08-30 14:20:00,172.97,173.24,172.86,173.13,19354.0,133.7668,133.9756,133.6818,133.8906,19354.0
2018-08-30 14:30:00,173.13,173.34,173.08,173.34,11507.0,133.8906,134.053,133.8519,134.053,11507.0
2018-08-30 14:40:00,173.31,173.34,173.19,173.23,14650.0,134.0298,134.053,133.937,133.9679,14650.0
2018-08-30 14:50:00,173.26,173.42,173.12,173.34,51349.0,133.9911,134.1148,133.8828,134.053,51349.0
2018-08-30 15:00:00,173.34,173.36,172.9,172.94,35019.0,134.053,134.0684,133.7127,133.7436,35019.0
2018-08-30 15:10:00,172.94,173.15,172.92,173.04,17868.0,133.7436,133.906,133.7282,133.821,17868.0
2018-08-30 15:20:00,173.03,173.22,172.94,173.17,16428.0,133.8132,133.9602,133.7436,133.9215,16428.0
2018-08-30 15:30:00,173.15,173.25,173.1,173.14,16493.0,133.906,133.9834,133.8674,133.8983,16493.0
2018-08-30 15:40:00,173.17,173.21,173.03,173.05,22311.0,133.9215,133.9524,133.8132,133.8287,22311.0
2018-08-30 15:50:00,173.03,173.42,173.01,173.31,152096.0,133.8132,134.1148,133.7978,134.0298,152096.0
2018-08-31 09:30:00,172.98,173.6,172.75,173.05,35127.0,133.7746,134.254,133.5967,133.8287,35127.0
2018-08-31 09:40:00,173.01,173.33,172.88,173.27,15225.0,133.7978,134.0452,133.6972,133.9988,15225.0
2018-08-31 09:50:00,173.24,173.57,173.01,173.39,17354.0,133.9756,134.2308,133.7978,134.0916,17354.0
2018-08-31 10:00:00,173.4,173.54,173.15,173.5,13362.0,134.0994,134.2076,133.906,134.1767,13362.0
2018-08-31 10:10:00,173.5,173.86,173.5,173.7,16973.0,134.1767,134.4551,134.1767,134.3314,16973.0
2018-08-31 10:20:00,173.73,173.85,173.68,173.68,22502.0,134.3546,134.4474,134.3159,134.3159,22502.0
2018-08-31 10:30:00,173.71,173.77,173.58,173.74,46116.0,134.3391,134.3855,134.2386,134.3623,46116.0
2018-08-31 10:40:00,173.74,173.78,173.52,173.58,16788.0,134.3623,134.3932,134.1922,134.2386,16788.0
2018-08-31 10:50:00,173.56,173.7,173.52,173.7,15022.0,134.2231,134.3314,134.1922,134.3314,15022.0
2018-08-31 11:00:00,173.71,173.87,173.51,173.51,19596.0,134.3391,134.4628,134.1844,134.1844,19596.0
2018-08-31 11:10:00,173.51,173.68,173.51,173.58,13315.0,134.1844,134.3159,134.1844,134.2386,13315.0
2018-08-31 11:20:00,173.58,173.62,173.31,173.33,15086.0,134.2386,134.2695,134.0298,134.0452,15086.0
2018-08-31 11:30:00,173.34,173.46,173.29,173.42,11064.0,134.053,134.1458,134.0143,134.1148,11064.0
2018-08-31 11:40:00,173.45,173.45,173.22,173.26,10722.0,134.138,134.138,133.9602,133.9911,10722.0
2018-08-31 11:50:00,173.3,173.44,173.24,173.24,6237.0,134.022,134.1303,133.9756,133.9756,6237.0
2018-08-31 12:00:00,173.21,173.21,172.99,173.11,9415.0,133.9524,133.9524,133.7823,133.8751,9415.0
2018-08-31 12:10:00,173.06,173.14,173.0,173.12,5350.0,133.8364,133.8983,133.79,133.8828,5350.0
2018-08-31 12:20:00,173.09,173.22,173.0,173.22,15881.0,133.8596,133.9602,133.79,133.9602,15881.0
2018-08-31 12:30:00,173.26,173.26,173.08,173.16,13924.0,133.9911,133.9911,133.8519,133.9138,13924.0
2018-08-31 12:40:00,173.24,173.47,173.22,173.45,10110.0,133.9756,134.1535,133.9602,134.138,10110.0
2018-08-31 12:50:00,173.43,173.52,173.41,173.52,7585.0,134.1226,134.1922,134.1071,134.1922,7585.0
2018-08-31 13:00:00,173.52,173.64,173.49,173.55,11947.0,134.1922,134.285,134.169,134.2154,11947.0
2018-08-31 13:10:00,173.58,173.65,173.51,173.6,4901.0,134.2386,134.2927,134.1844,134.254,4901.0
2018-08-31 13:20:00,173.62,173.9,173.59,173.88,12111.0,134.2695,134.486,134.2463,134.4706,12111.0
2018-08-31 13:30:00,173.88,173.93,173.78,173.9,7058.0,134.4706,134.5092,134.3932,134.486,7058.0
2018-08-31 13:40:00,173.87,174.03,173.79,174.03,9969.0,134.4628,134.5866,134.401,134.5866,9969.0
2018-08-31 13:50:00,174.01,174.03,173.66,173.78,12781.0,134.5711,134.5866,134.3004,134.3932,12781.0
2018-08-31 14:00:00,173.77,173.8,173.66,173.77,10923.0,134.3855,134.4087,134.3004,134.3855,10923.0
2018-08-31 14:10:00,173.78,173.78,173.59,173.59,6927.0,134.3932,134.3932,134.2463,134.2463,6927.0
2018-08-31 14:20:00,173.66,173.75,173.63,173.75,9128.0,134.3004,134.37,134.2772,134.37,9128.0
2018-08-31 14:30:00,173.77,173.87,173.66,173.84,10019.0,134.3855,134.4628,134.3004,134.4396,10019.0
2018-08-31 14:40:00,173.82,173.97,173.8,173.92,15333.0,134.4242,134.5402,134.4087,134.5015,15333.0
2018-08-31 14:50:00,173.92,174.0,173.77,173.84,16332.0,134.5015,134.5634,134.3855,134.4396,16332.0
2018-08-31 15:00:00,173.81,174.17,173.81,174.14,30926.0,134.4164,134.6948,134.4164,134.6716,30926.0
2018-08-31 15:10:00,174.13,174.41,174.13,174.37,15396.0,134.6639,134.8805,134.6639,134.8495,15396.0
2018-08-31 15:20:00,174.4,174.46,174.22,174.37,18433.0,134.8727,134.9191,134.7335,134.8495,18433.0
2018-08-31 15:30:00,174.37,174.66,174.35,174.47,20516.0,134.8495,135.0738,134.8341,134.9269,20516.0
2018-08-31 15:40:00,174.47,174.73,174.36,174.45,31125.0,134.9269,135.1279,134.8418,134.9114,31125.0
2018-08-31 15:50:00,174.45,175.0,174.45,174.73,162931.0,134.9114,135.3367,134.9114,135.1279,162931.0
2018-09-04 09:30:00,174.73,176.22,174.73,176.02,92849.0,135.1279,136.2802,135.1279,136.1255,92849.0
2018-09-04 09:40:00,176.02,176.02,175.37,175.4,69195.0,136.1255,136.1255,135.6229,135.6461,69195.0
2018-09-04 09:50:00,175.43,176.4,175.42,176.02,55452.0,135.6693,136.4194,135.6615,136.1255,55452.0
2018-09-04 10:00:00,176.1,176.46,175.81,176.07,69987.0,136.1874,136.4658,135.9631,136.1642,69987.0
2018-09-04 10:10:00,175.99,176.05,175.76,175.96,20610.0,136.1023,136.1488,135.9245,136.0791,20610.0
2018-09-04 10:20:00,175.96,176.26,175.84,175.86,22842.0,136.0791,136.3112,135.9863,136.0018,22842.0
2018-09-04 10:30:00,175.8,176.0,175.76,175.84,22167.0,135.9554,136.1101,135.9245,135.9863,22167.0
2018-09-04 10:40:00,175.83,175.92,175.55,175.89,73511.0,135.9786,136.0482,135.7621,136.025,73511.0
2018-09-04 10:50:00,175.92,176.1,175.82,175.94,20182.0,136.0482,136.1874,135.9709,136.0637,20182.0
2018-09-04 11:00:00,175.87,175.98,175.72,175.81,26212.0,136.0095,136.0946,135.8935,135.9631,26212.0
2018-09-04 11:10:00,175.8,175.84,175.61,175.74,35852.0,135.9554,135.9863,135.8085,135.909,35852.0
2018-09-04 11:20:00,175.75,175.88,175.68,175.75,17887.0,135.9167,136.0173,135.8626,135.9167,17887.0
2018-09-04 11:30:00,175.72,175.99,175.66,175.9,25082.0,135.8935,136.1023,135.8471,136.0327,25082.0
2018-09-04 11:40:00,175.89,175.9,175.68,175.82,10362.0,136.025,136.0327,135.8626,135.9709,10362.0
2018-09-04 11:50:00,175.81,175.96,175.81,175.9,11752.0,135.9631,136.0791,135.9631,136.0327,11752.0
2018-09-04 12:00:00,175.95,175.97,175.52,175.54,10262.0,136.0714,136.0869,135.7389,135.7543,10262.0
2018-09-04 12:10:00,175.52,175.7,175.5,175.6,12968.0,135.7389,135.8781,135.7234,135.8007,12968.0
2018-09-04 12:20:00,175.64,175.89,175.52,175.87,20743.0,135.8317,136.025,135.7389,136.0095,20743.0
2018-09-04 12:30:00,175.82,175.89,175.68,175.75,5401.0,135.9709,136.025,135.8626,135.9167,5401.0
2018-09-04 12:40:00,175.74,175.84,175.74,175.81,12294.0,135.909,135.9863,135.909,135.9631,12294.0
2018-09-04 12:50:00,175.78,175.82,175.67,175.82,9809.0,135.9399,135.9709,135.8549,135.9709,9809.0
2018-09-04 13:00:00,175.83,175.98,175.82,175.88,7036.0,135.9786,136.0946,135.9709,136.0173,7036.0
2018-09-04 13:10:00,175.92,175.93,175.79,175.8,14034.0,136.0482,136.0559,135.9477,135.9554,14034.0
2018-09-04 13:20:00,175.8,175.94,175.8,175.94,8660.0,135.9554,136.0637,135.9554,136.0637,8660.0
2018-09-04 13:30:00,175.94,176.01,175.85,175.85,10208.0,136.0637,136.1178,135.9941,135.9941,10208.0
2018-09-04 13:40:00,175.86,176.17,175.85,176.13,15083.0,136.0018,136.2416,135.9941,136.2106,15083.0
2018-09-04 13:50:00,176.15,176.46,176.15,176.4,13908.0,136.2261,136.4658,136.2261,136.4194,13908.0
2018-09-04 14:00:00,176.46,176.63,176.42,176.54,25853.0,136.4658,136.5973,136.4349,136.5277,25853.0
2018-09-04 14:10:00,176.52,176.78,176.48,176.78,23154.0,136.5122,136.7133,136.4813,136.7133,23154.0
2018-09-04 14:20:00,176.76,176.81,176.6,176.6,19060.0,136.6978,136.7365,136.5741,136.5741,19060.0
2018-09-04 14:30:00,176.63,176.71,176.56,176.58,22258.0,136.5973,136.6592,136.5432,136.5586,22258.0
2018-09-04 14:40:00,176.59,176.68,176.55,176.61,23396.0,136.5664,136.636,136.5354,136.5818,23396.0
2018-09-04 14:50:00,176.54,176.75,176.49,176.69,22801.0,136.5277,136.6901,136.489,136.6437,22801.0
2018-09-04 15:00:00,176.7,176.81,176.62,176.74,21594.0,136.6514,136.7365,136.5896,136.6824,21594.0
2018-09-04 15:10:00,176.75,176.78,176.52,176.59,24695.0,136.6901,136.7133,136.5122,136.5664,24695.0
2018-09-04 15:20:00,176.59,176.67,176.49,176.57,42600.0,136.5664,136.6282,136.489,136.5509,42600.0
2018-09-04 15:30:00,176.58,176.91,176.55,176.89,29269.0,136.5586,136.8138,136.5354,136.7984,29269.0
2018-09-04 15:40:00,176.87,176.92,176.73,176.88,47903.0,136.7829,136.8216,136.6746,136.7906,47903.0
2018-09-04 15:50:00,176.9,177.07,176.65,177.04,134376.0,136.8061,136.9376,136.6128,136.9144,134376.0
2018-09-05 09:30:00,176.95,177.36,176.26,176.26,41296.0,136.8448,137.1618,136.3112,136.3112,41296.0
2018-09-05 09:40:00,176.25,176.25,175.59,175.75,37955.0,136.3034,136.3034,135.793,135.9167,37955.0
2018-09-05 09:50:00,175.77,175.91,175.37,175.68,27934.0,135.9322,136.0405,135.6229,135.8626,27934.0
2018-09-05 10:00:00,175.72,176.0,175.49,175.91,26284.0,135.8935,136.1101,135.7157,136.0405,26284.0
2018-09-05 10:10:00,175.91,175.91,174.94,174.98,22984.0,136.0405,136.0405,135.2903,135.3213,22984.0
2018-09-05 10:20:00,174.9,174.9,174.24,174.39,55778.0,135.2594,135.2594,134.749,134.865,55778.0
2018-09-05 10:30:00,174.38,174.38,173.59,173.6,27431.0,134.8573,134.8573,134.2463,134.254,27431.0
2018-09-05 10:40:00,173.67,174.1,173.39,173.92,25992.0,134.3082,134.6407,134.0916,134.5015,25992.0
2018-09-05 10:50:00,173.95,173.99,173.32,173.67,198166.0,134.5247,134.5556,134.0375,134.3082,198166.0
2018-09-05 11:00:00,173.66,173.92,173.37,173.55,28520.0,134.3004,134.5015,134.0762,134.2154,28520.0
2018-09-05 11:10:00,173.55,173.65,173.19,173.44,21757.0,134.2154,134.2927,133.937,134.1303,21757.0
2018-09-05 11:20:00,173.42,173.68,172.94,173.08,76280.0,134.1148,134.3159,133.7436,133.8519,76280.0
2018-09-05 11:30:00,173.12,173.14,172.84,173.07,29096.0,133.8828,133.8983,133.6663,133.8442,29096.0
2018-09-05 11:40:00,173.05,173.05,172.45,172.52,37061.0,133.8287,133.8287,133.3647,133.4188,37061.0
2018-09-05 11:50:00,172.56,172.71,172.25,172.38,32703.0,133.4497,133.5658,133.21,133.3105,32703.0
2018-09-05 12:00:00,172.36,172.65,172.33,172.44,24759.0,133.2951,133.5194,133.2719,133.3569,24759.0
2018-09-05 12:10:00,172.44,172.47,172.16,172.22,34932.0,133.3569,133.3801,133.1404,133.1868,34932.0
2018-09-05 12:20:00,172.22,172.23,171.83,171.96,20973.0,133.1868,133.1945,132.8852,132.9857,20973.0
2018-09-05 12:30:00,171.99,172.13,171.93,171.95,13523.0,133.0089,133.1172,132.9625,132.978,13523.0
2018-09-05 12:40:00,171.96,172.24,171.89,172.13,74243.0,132.9857,133.2023,132.9316,133.1172,74243.0
2018-09-05 12:50:00,172.1,172.17,171.7,171.7,48003.0,133.094,133.1481,132.7847,132.7847,48003.0
2018-09-05 13:00:00,171.66,171.81,171.46,171.71,53239.0,132.7537,132.8697,132.5991,132.7924,53239.0
2018-09-05 13:10:00,171.71,171.92,171.64,171.74,41432.0,132.7924,132.9548,132.7383,132.8156,41432.0
2018-09-05 13:20:00,171.75,171.82,171.38,171.45,28472.0,132.8233,132.8775,132.5372,132.5913,28472.0
2018-09-05 13:30:00,171.42,171.57,171.33,171.39,20567.0,132.5681,132.6841,132.4985,132.5449,20567.0
2018-09-05 13:40:00,171.39,171.39,171.07,171.07,19147.0,132.5449,132.5449,132.2975,132.2975,19147.0
2018-09-05 13:50:00,171.04,171.31,170.85,171.21,39098.0,132.2743,132.4831,132.1273,132.4057,39098.0
2018-09-05 14:00:00,171.23,171.28,171.04,171.2,42774.0,132.4212,132.4599,132.2743,132.398,42774.0
2018-09-05 14:10:00,171.2,171.57,171.04,171.24,68302.0,132.398,132.6841,132.2743,132.4289,68302.0
2018-09-05 14:20:00,171.18,171.44,171.18,171.44,49289.0,132.3825,132.5836,132.3825,132.5836,49289.0
2018-09-05 14:30:00,171.46,171.46,171.26,171.39,28775.0,132.5991,132.5991,132.4444,132.5449,28775.0
2018-09-05 14:40:00,171.35,171.41,171.28,171.29,23271.0,132.514,132.5604,132.4599,132.4676,23271.0
2018-09-05 14:50:00,171.27,171.61,171.15,171.39,44176.0,132.4521,132.7151,132.3593,132.5449,44176.0
2018-09-05 15:00:00,171.41,171.59,171.39,171.51,26833.0,132.5604,132.6996,132.5449,132.6377,26833.0
2018-09-05 15:10:00,171.52,171.54,171.38,171.44,31351.0,132.6455,132.6609,132.5372,132.5836,31351.0
2018-09-05 15:20:00,171.44,171.49,171.4,171.44,34505.0,132.5836,132.6223,132.5527,132.5836,34505.0
2018-09-05 15:30:00,171.44,171.51,171.4,171.45,61258.0,132.5836,132.6377,132.5527,132.5913,61258.0
2018-09-05 15:40:00,171.44,171.5,171.36,171.37,91910.0,132.5836,132.63,132.5217,132.5295,91910.0
2018-09-05 15:50:00,171.36,171.39,171.02,171.32,354568.0,132.5217,132.5449,132.2588,132.4908,354568.0
2018-09-06 09:30:00,172.08,172.81,171.35,171.45,55130.0,133.0785,133.6431,132.514,132.5913,55130.0
2018-09-06 09:40:00,171.36,172.44,171.3,172.22,24120.0,132.5217,133.3569,132.4753,133.1868,24120.0
2018-09-06 09:50:00,172.16,172.33,172.0,172.27,17949.0,133.1404,133.2719,133.0167,133.2255,17949.0
2018-09-06 10:00:00,172.28,172.75,172.16,172.75,18624.0,133.2332,133.5967,133.1404,133.5967,18624.0
2018-09-06 10:10:00,172.72,172.92,172.33,172.6,29295.0,133.5735,133.7282,133.2719,133.4807,29295.0
2018-09-06 10:20:00,172.62,173.06,172.57,172.98,34853.0,133.4962,133.8364,133.4575,133.7746,34853.0
2018-09-06 10:30:00,172.95,173.04,172.75,173.04,26624.0,133.7514,133.821,133.5967,133.821,26624.0
2018-09-06 10:40:00,173.03,173.2,172.79,172.86,24596.0,133.8132,133.9447,133.6276,133.6818,24596.0
2018-09-06 10:50:00,172.88,173.03,172.61,172.94,26899.0,133.6972,133.8132,133.4884,133.7436,26899.0
2018-09-06 11:00:00,173.0,173.03,172.54,172.68,19125.0,133.79,133.8132,133.4343,133.5426,19125.0
2018-09-06 11:10:00,172.69,172.94,172.64,172.64,23187.0,133.5503,133.7436,133.5116,133.5116,23187.0
2018-09-06 11:20:00,172.69,172.89,172.41,172.41,14631.0,133.5503,133.705,133.3337,133.3337,14631.0
2018-09-06 11:30:00,172.39,172.76,172.22,172.44,49252.0,133.3183,133.6044,133.1868,133.3569,49252.0
2018-09-06 11:40:00,172.44,172.68,172.33,172.64,13599.0,133.3569,133.5426,133.2719,133.5116,13599.0
2018-09-06 11:50:00,172.7,173.12,172.62,173.02,23678.0,133.558,133.8828,133.4962,133.8055,23678.0
2018-09-06 12:00:00,172.95,173.28,172.95,173.28,11615.0,133.7514,134.0066,133.7514,134.0066,11615.0
2018-09-06 12:10:00,173.21,173.35,173.18,173.19,9967.0,133.9524,134.0607,133.9292,133.937,9967.0
2018-09-06 12:20:00,173.16,173.29,172.98,172.99,7630.0,133.9138,134.0143,133.7746,133.7823,7630.0
2018-09-06 12:30:00,172.99,173.07,172.91,172.96,6625.0,133.7823,133.8442,133.7204,133.7591,6625.0
2018-09-06 12:40:00,172.98,173.64,172.95,173.63,29773.0,133.7746,134.285,133.7514,134.2772,29773.0
2018-09-06 12:50:00,173.58,173.68,173.22,173.3,11496.0,134.2386,134.3159,133.9602,134.022,11496.0
2018-09-06 13:00:00,173.37,173.39,173.15,173.17,13532.0,134.0762,134.0916,133.906,133.9215,13532.0
2018-09-06 13:10:00,173.14,173.52,173.11,173.52,13498.0,133.8983,134.1922,133.8751,134.1922,13498.0
2018-09-06 13:20:00,173.48,173.59,173.31,173.38,16500.0,134.1612,134.2463,134.0298,134.0839,16500.0
2018-09-06 13:30:00,173.37,173.43,173.27,173.34,11777.0,134.0762,134.1226,133.9988,134.053,11777.0
2018-09-06 13:40:00,173.3,173.37,173.21,173.28,17419.0,134.022,134.0762,133.9524,134.0066,17419.0
2018-09-06 13:50:00,173.3,173.48,173.23,173.23,11578.0,134.022,134.1612,133.9679,133.9679,11578.0
2018-09-06 14:00:00,173.27,173.54,173.25,173.53,15269.0,133.9988,134.2076,133.9834,134.1999,15269.0
2018-09-06 14:10:00,173.51,173.67,173.42,173.63,11444.0,134.1844,134.3082,134.1148,134.2772,11444.0
2018-09-06 14:20:00,173.58,173.61,173.4,173.58,15253.0,134.2386,134.2618,134.0994,134.2386,15253.0
2018-09-06 14:30:00,173.62,173.93,173.58,173.79,16531.0,134.2695,134.5092,134.2386,134.401,16531.0
2018-09-06 14:40:00,173.77,174.0,173.76,173.92,13528.0,134.3855,134.5634,134.3778,134.5015,13528.0
2018-09-06 14:50:00,173.88,173.94,173.74,173.74,16586.0,134.4706,134.517,134.3623,134.3623,16586.0
2018-09-06 15:00:00,173.74,174.05,173.73,174.0,19143.0,134.3623,134.602,134.3546,134.5634,19143.0
2018-09-06 15:10:00,174.0,174.06,173.83,173.86,13645.0,134.5634,134.6098,134.4319,134.4551,13645.0
2018-09-06 15:20:00,173.87,174.0,173.84,173.99,16275.0,134.4628,134.5634,134.4396,134.5556,16275.0
2018-09-06 15:30:00,174.0,174.02,173.87,173.95,31548.0,134.5634,134.5788,134.4628,134.5247,31548.0
2018-09-06 15:40:00,173.92,173.98,173.81,173.95,45757.0,134.5015,134.5479,134.4164,134.5247,45757.0
2018-09-06 15:50:00,173.95,173.95,173.45,173.49,118939.0,134.5247,134.5247,134.138,134.169,118939.0
2018-09-07 09:30:00,172.57,173.9,172.35,173.57,82513.0,133.9951,135.0278,133.8242,134.7715,82513.0
2018-09-07 09:40:00,173.42,173.98,173.3,173.93,15288.0,134.6551,135.0899,134.5619,135.0511,15288.0
2018-09-07 09:50:00,173.95,174.04,173.65,173.74,20599.0,135.0666,135.1365,134.8336,134.9035,20599.0
2018-09-07 10:00:00,173.75,174.04,173.58,174.02,17224.0,134.9113,135.1365,134.7793,135.1209,17224.0
2018-09-07 10:10:00,174.0,174.01,173.51,173.51,12710.0,135.1054,135.1132,134.7249,134.7249,12710.0
2018-09-07 10:20:00,173.55,173.86,173.38,173.82,25575.0,134.756,134.9967,134.624,134.9656,25575.0
2018-09-07 10:30:00,173.82,173.85,173.56,173.63,16698.0,134.9656,134.9889,134.7638,134.8181,16698.0
2018-09-07 10:40:00,173.64,173.93,173.56,173.83,20458.0,134.8259,135.0511,134.7638,134.9734,20458.0
2018-09-07 10:50:00,173.88,173.88,173.5,173.52,7411.0,135.0122,135.0122,134.7172,134.7327,7411.0
2018-09-07 11:00:00,173.51,173.7,173.38,173.64,17933.0,134.7249,134.8725,134.624,134.8259,17933.0
2018-09-07 11:10:00,173.62,173.95,173.62,173.95,15812.0,134.8104,135.0666,134.8104,135.0666,15812.0
2018-09-07 11:20:00,173.97,174.25,173.9,174.25,18385.0,135.0821,135.2995,135.0278,135.2995,18385.0
2018-09-07 11:30:00,174.23,174.26,174.0,174.14,7843.0,135.284,135.3073,135.1054,135.2141,7843.0
2018-09-07 11:40:00,174.18,174.19,173.9,174.04,11379.0,135.2452,135.2529,135.0278,135.1365,11379.0
2018-09-07 11:50:00,174.01,174.07,173.93,173.99,7645.0,135.1132,135.1598,135.0511,135.0976,7645.0
2018-09-07 12:00:00,173.98,174.06,173.58,173.58,15033.0,135.0899,135.152,134.7793,134.7793,15033.0
2018-09-07 12:10:00,173.65,173.94,173.6,173.71,8112.0,134.8336,135.0588,134.7948,134.8802,8112.0
2018-09-07 12:20:00,173.71,173.86,173.56,173.6,13641.0,134.8802,134.9967,134.7638,134.7948,13641.0
2018-09-07 12:30:00,173.65,173.9,173.65,173.83,8600.0,134.8336,135.0278,134.8336,134.9734,8600.0
2018-09-07 12:40:00,173.83,173.83,173.56,173.57,11849.0,134.9734,134.9734,134.7638,134.7715,11849.0
2018-09-07 12:50:00,173.58,173.62,173.41,173.41,8882.0,134.7793,134.8104,134.6473,134.6473,8882.0
2018-09-07 13:00:00,173.42,173.44,173.19,173.22,6430.0,134.6551,134.6706,134.4765,134.4998,6430.0
2018-09-07 13:10:00,173.24,173.35,173.14,173.31,9079.0,134.5153,134.6007,134.4376,134.5696,9079.0
2018-09-07 13:20:00,173.29,173.48,173.27,173.47,8467.0,134.5541,134.7016,134.5386,134.6939,8467.0
2018-09-07 13:30:00,173.43,173.48,173.37,173.41,9142.0,134.6628,134.7016,134.6162,134.6473,9142.0
2018-09-07 13:40:00,173.39,173.45,173.34,173.38,6129.0,134.6318,134.6784,134.5929,134.624,6129.0
2018-09-07 13:50:00,173.35,173.44,173.31,173.31,6133.0,134.6007,134.6706,134.5696,134.5696,6133.0
2018-09-07 14:00:00,173.36,173.45,173.34,173.42,10860.0,134.6085,134.6784,134.5929,134.6551,10860.0
2018-09-07 14:10:00,173.45,173.6,173.43,173.5,12716.0,134.6784,134.7948,134.6628,134.7172,12716.0
2018-09-07 14:20:00,173.5,173.89,173.48,173.89,11716.0,134.7172,135.02,134.7016,135.02,11716.0
2018-09-07 14:30:00,173.9,173.9,173.67,173.81,13377.0,135.0278,135.0278,134.8492,134.9579,13377.0
2018-09-07 14:40:00,173.8,173.84,173.76,173.77,10968.0,134.9501,134.9812,134.9191,134.9268,10968.0
2018-09-07 14:50:00,173.8,173.89,173.64,173.84,15144.0,134.9501,135.02,134.8259,134.9812,15144.0
2018-09-07 15:00:00,173.84,173.9,173.74,173.83,12616.0,134.9812,135.0278,134.9035,134.9734,12616.0
2018-09-07 15:10:00,173.84,173.92,173.81,173.84,9944.0,134.9812,135.0433,134.9579,134.9812,9944.0
2018-09-07 15:20:00,173.85,173.93,173.75,173.85,16300.0,134.9889,135.0511,134.9113,134.9889,16300.0
2018-09-07 15:30:00,173.85,173.87,173.69,173.76,20814.0,134.9889,135.0045,134.8647,134.9191,20814.0
2018-09-07 15:40:00,173.75,173.86,173.72,173.82,32629.0,134.9113,134.9967,134.888,134.9656,32629.0
2018-09-07 15:50:00,173.81,174.01,173.33,173.81,199697.0,134.9579,135.1132,134.5852,134.9579,199697.0
2018-09-10 09:30:00,174.62,174.94,174.57,174.64,26044.0,135.5868,135.8353,135.548,135.6023,26044.0
2018-09-10 09:40:00,174.59,175.05,174.55,175.05,15922.0,135.5635,135.9207,135.5325,135.9207,15922.0
2018-09-10 09:50:00,175.15,175.17,174.8,174.93,14426.0,135.9983,136.0139,135.7266,135.8275,14426.0
2018-09-10 10:00:00,174.95,175.09,174.71,175.06,26167.0,135.8431,135.9518,135.6567,135.9285,26167.0
2018-09-10 10:10:00,175.05,175.05,174.67,175.0,9902.0,135.9207,135.9207,135.6256,135.8819,9902.0
2018-09-10 10:20:00,175.01,175.16,174.97,174.99,13425.0,135.8896,136.0061,135.8586,135.8741,13425.0
2018-09-10 10:30:00,175.04,175.32,175.03,175.29,16466.0,135.9129,136.1303,135.9052,136.1071,16466.0
2018-09-10 10:40:00,175.32,175.58,175.2,175.38,9881.0,136.1303,136.3322,136.0372,136.1769,9881.0
2018-09-10 10:50:00,175.35,175.41,175.07,175.08,22339.0,136.1536,136.2002,135.9362,135.944,22339.0
2018-09-10 11:00:00,175.04,175.17,174.9,175.09,18527.0,135.9129,136.0139,135.8042,135.9518,18527.0
2018-09-10 11:10:00,175.12,175.2,175.03,175.06,30258.0,135.9751,136.0372,135.9052,135.9285,30258.0
2018-09-10 11:20:00,175.06,175.09,174.93,175.03,9390.0,135.9285,135.9518,135.8275,135.9052,9390.0
2018-09-10 11:30:00,174.97,175.05,174.69,174.69,7892.0,135.8586,135.9207,135.6412,135.6412,7892.0
2018-09-10 11:40:00,174.75,174.99,174.65,174.98,11297.0,135.6878,135.8741,135.6101,135.8663,11297.0
2018-09-10 11:50:00,174.94,175.0,174.84,174.88,17520.0,135.8353,135.8819,135.7576,135.7887,17520.0
2018-09-10 12:00:00,174.97,174.97,174.83,174.88,4573.0,135.8586,135.8586,135.7499,135.7887,4573.0
2018-09-10 12:10:00,174.88,174.88,174.41,174.41,12083.0,135.7887,135.7887,135.4238,135.4238,12083.0
2018-09-10 12:20:00,174.42,174.5,174.12,174.12,15274.0,135.4315,135.4936,135.1986,135.1986,15274.0
2018-09-10 12:30:00,174.13,174.33,174.12,174.24,9618.0,135.2063,135.3616,135.1986,135.2918,9618.0
2018-09-10 12:40:00,174.27,174.41,174.18,174.33,7443.0,135.3151,135.4238,135.2452,135.3616,7443.0
2018-09-10 12:50:00,174.38,174.51,174.36,174.47,8990.0,135.4005,135.5014,135.3849,135.4703,8990.0
2018-09-10 13:00:00,174.47,174.55,174.37,174.46,9425.0,135.4703,135.5325,135.3927,135.4626,9425.0
2018-09-10 13:10:00,174.45,174.57,174.44,174.57,6209.0,135.4548,135.548,135.4471,135.548,6209.0
2018-09-10 13:20:00,174.59,174.7,174.55,174.6,8449.0,135.5635,135.6489,135.5325,135.5713,8449.0
2018-09-10 13:30:00,174.58,174.6,174.46,174.5,7428.0,135.5558,135.5713,135.4626,135.4936,7428.0
2018-09-10 13:40:00,174.47,174.62,174.36,174.39,10104.0,135.4703,135.5868,135.3849,135.4082,10104.0
2018-09-10 13:50:00,174.37,174.68,174.37,174.66,21112.0,135.3927,135.6334,135.3927,135.6179,21112.0
2018-09-10 14:00:00,174.68,174.83,174.64,174.8,12712.0,135.6334,135.7499,135.6023,135.7266,12712.0
2018-09-10 14:10:00,174.83,174.83,174.66,174.68,10490.0,135.7499,135.7499,135.6179,135.6334,10490.0
2018-09-10 14:20:00,174.68,174.7,174.58,174.69,10530.0,135.6334,135.6489,135.5558,135.6412,10530.0
2018-09-10 14:30:00,174.67,174.76,174.66,174.75,7559.0,135.6256,135.6955,135.6179,135.6878,7559.0
2018-09-10 14:40:00,174.74,174.76,174.63,174.64,9574.0,135.68,135.6955,135.5946,135.6023,9574.0
2018-09-10 14:50:00,174.64,174.7,174.4,174.45,24299.0,135.6023,135.6489,135.416,135.4548,24299.0
2018-09-10 15:00:00,174.47,174.57,174.44,174.51,12968.0,135.4703,135.548,135.4471,135.5014,12968.0
2018-09-10 15:10:00,174.54,174.54,174.39,174.4,16612.0,135.5247,135.5247,135.4082,135.416,16612.0
2018-09-10 15:20:00,174.39,174.47,174.33,174.45,20830.0,135.4082,135.4703,135.3616,135.4548,20830.0
2018-09-10 15:30:00,174.44,174.55,174.4,174.55,23390.0,135.4471,135.5325,135.416,135.5325,23390.0
2018-09-10 15:40:00,174.51,174.51,174.4,174.48,31943.0,135.5014,135.5014,135.416,135.4781,31943.0
2018-09-10 15:50:00,174.47,174.47,174.09,174.11,151067.0,135.4703,135.4703,135.1753,135.1908,151067.0
2018-09-11 09:30:00,174.49,174.62,173.72,173.94,31084.0,135.4859,135.5868,134.888,135.0588,31084.0
2018-09-11 09:40:00,173.92,174.36,173.65,173.91,18364.0,135.0433,135.3849,134.8336,135.0355,18364.0
2018-09-11 09:50:00,173.84,174.01,173.68,173.84,14199.0,134.9812,135.1132,134.8569,134.9812,14199.0
2018-09-11 10:00:00,173.85,173.94,173.55,173.94,19442.0,134.9889,135.0588,134.756,135.0588,19442.0
2018-09-11 10:10:00,173.92,174.14,173.91,174.14,12970.0,135.0433,135.2141,135.0355,135.2141,12970.0
2018-09-11 10:20:00,174.13,174.28,174.06,174.2,13095.0,135.2063,135.3228,135.152,135.2607,13095.0
2018-09-11 10:30:00,174.25,174.36,173.95,173.97,31089.0,135.2995,135.3849,135.0666,135.0821,31089.0
2018-09-11 10:40:00,173.94,173.99,173.66,173.67,9299.0,135.0588,135.0976,134.8414,134.8492,9299.0
2018-09-11 10:50:00,173.67,173.87,173.57,173.59,16659.0,134.8492,135.0045,134.7715,134.7871,16659.0
2018-09-11 11:00:00,173.61,173.61,173.33,173.49,23446.0,134.8026,134.8026,134.5852,134.7094,23446.0
2018-09-11 11:10:00,173.49,173.52,173.17,173.25,12926.0,134.7094,134.7327,134.4609,134.5231,12926.0
2018-09-11 11:20:00,173.21,173.32,173.21,173.23,8247.0,134.492,134.5774,134.492,134.5075,8247.0
2018-09-11 11:30:00,173.26,173.34,173.15,173.22,17176.0,134.5308,134.5929,134.4454,134.4998,17176.0
2018-09-11 11:40:00,173.2,173.43,173.2,173.43,5970.0,134.4842,134.6628,134.4842,134.6628,5970.0
2018-09-11 11:50:00,173.46,173.73,173.46,173.53,11430.0,134.6861,134.8958,134.6861,134.7405,11430.0
2018-09-11 12:00:00,173.56,173.7,173.46,173.63,44451.0,134.7638,134.8725,134.6861,134.8181,44451.0
2018-09-11 12:10:00,173.57,173.6,173.48,173.52,7885.0,134.7715,134.7948,134.7016,134.7327,7885.0
2018-09-11 12:20:00,173.55,173.71,173.54,173.61,14929.0,134.756,134.8802,134.7482,134.8026,14929.0
2018-09-11 12:30:00,173.62,173.62,173.52,173.52,8237.0,134.8104,134.8104,134.7327,134.7327,8237.0
2018-09-11 12:40:00,173.53,173.54,173.42,173.42,7315.0,134.7405,134.7482,134.6551,134.6551,7315.0
2018-09-11 12:50:00,173.42,173.78,173.41,173.78,15171.0,134.6551,134.9346,134.6473,134.9346,15171.0
2018-09-11 13:00:00,173.79,173.9,173.75,173.9,20880.0,134.9424,135.0278,134.9113,135.0278,20880.0
2018-09-11 13:10:00,173.93,173.95,173.7,173.81,23531.0,135.0511,135.0666,134.8725,134.9579,23531.0
2018-09-11 13:20:00,173.82,173.82,173.62,173.67,8555.0,134.9656,134.9656,134.8104,134.8492,8555.0
2018-09-11 13:30:00,173.69,173.69,173.54,173.63,4527.0,134.8647,134.8647,134.7482,134.8181,4527.0
2018-09-11 13:40:00,173.62,173.62,173.45,173.49,8767.0,134.8104,134.8104,134.6784,134.7094,8767.0
2018-09-11 13:50:00,173.47,173.48,173.33,173.35,10662.0,134.6939,134.7016,134.5852,134.6007,10662.0
2018-09-11 14:00:00,173.29,173.41,173.27,173.29,16453.0,134.5541,134.6473,134.5386,134.5541,16453.0
2018-09-11 14:10:00,173.34,173.38,173.28,173.31,10691.0,134.5929,134.624,134.5464,134.5696,10691.0
2018-09-11 14:20:00,173.27,173.39,173.27,173.31,8844.0,134.5386,134.6318,134.5386,134.5696,8844.0
2018-09-11 14:30:00,173.34,173.36,173.26,173.27,9489.0,134.5929,134.6085,134.5308,134.5386,9489.0
2018-09-11 14:40:00,173.28,173.37,173.25,173.29,10844.0,134.5464,134.6162,134.5231,134.5541,10844.0
2018-09-11 14:50:00,173.31,173.32,173.0,173.07,30633.0,134.5696,134.5774,134.3289,134.3833,30633.0
2018-09-11 15:00:00,173.09,173.3,173.05,173.3,19587.0,134.3988,134.5619,134.3678,134.5619,19587.0
2018-09-11 15:10:00,173.3,173.5,173.28,173.36,40267.0,134.5619,134.7172,134.5464,134.6085,40267.0
2018-09-11 15:20:00,173.37,173.41,173.19,173.29,37915.0,134.6162,134.6473,134.4765,134.5541,37915.0
2018-09-11 15:30:00,173.29,173.31,173.14,173.16,14303.0,134.5541,134.5696,134.4376,134.4532,14303.0
2018-09-11 15:40:00,173.16,173.22,172.95,173.11,35816.0,134.4532,134.4998,134.2901,134.4144,35816.0
2018-09-11 15:50:00,173.1,173.1,172.87,173.05,80934.0,134.4066,134.4066,134.228,134.3678,80934.0
2018-09-12 09:30:00,172.44,173.0,171.63,171.63,27492.0,133.8941,134.3289,133.2652,133.2652,27492.0
2018-09-12 09:40:00,171.59,171.98,171.55,171.82,29151.0,133.2341,133.5369,133.2031,133.4127,29151.0
2018-09-12 09:50:00,171.86,171.94,170.91,170.91,29436.0,133.4438,133.5059,132.7061,132.7061,29436.0
2018-09-12 10:00:00,170.91,171.15,170.65,170.67,47097.0,132.7061,132.8925,132.5042,132.5198,47097.0
2018-09-12 10:10:00,170.64,170.78,170.45,170.49,29950.0,132.4965,132.6052,132.3489,132.38,29950.0
2018-09-12 10:20:00,170.47,170.69,170.31,170.6,31374.0,132.3645,132.5353,132.2402,132.4654,31374.0
2018-09-12 10:30:00,170.6,170.87,170.36,170.86,15044.0,132.4654,132.6751,132.2791,132.6673,15044.0
2018-09-12 10:40:00,170.86,170.86,170.71,170.83,20310.0,132.6673,132.6673,132.5508,132.644,20310.0
2018-09-12 10:50:00,170.79,171.06,170.79,170.9,7700.0,132.6129,132.8226,132.6129,132.6984,7700.0
2018-09-12 11:00:00,170.9,171.14,170.78,170.78,9619.0,132.6984,132.8847,132.6052,132.6052,9619.0
2018-09-12 11:10:00,170.78,171.22,170.78,171.19,8270.0,132.6052,132.9468,132.6052,132.9235,8270.0
2018-09-12 11:20:00,171.1,171.21,170.96,171.06,8210.0,132.8537,132.9391,132.7449,132.8226,8210.0
2018-09-12 11:30:00,171.06,171.16,170.92,171.07,16197.0,132.8226,132.9002,132.7139,132.8304,16197.0
2018-09-12 11:40:00,171.06,171.09,170.98,171.0,6830.0,132.8226,132.8459,132.7605,132.776,6830.0
2018-09-12 11:50:00,171.01,171.14,170.96,171.03,7032.0,132.7838,132.8847,132.7449,132.7993,7032.0
2018-09-12 12:00:00,171.06,171.34,171.04,171.04,8879.0,132.8226,133.04,132.8071,132.8071,8879.0
2018-09-12 12:10:00,170.95,171.03,170.82,170.85,6300.0,132.7372,132.7993,132.6362,132.6595,6300.0
2018-09-12 12:20:00,170.82,170.97,170.79,170.87,6302.0,132.6362,132.7527,132.6129,132.6751,6302.0
2018-09-12 12:30:00,170.85,170.96,170.83,170.87,2839.0,132.6595,132.7449,132.644,132.6751,2839.0
2018-09-12 12:40:00,170.9,170.94,170.77,170.77,3740.0,132.6984,132.7294,132.5974,132.5974,3740.0
2018-09-12 12:50:00,170.82,170.9,170.77,170.89,6216.0,132.6362,132.6984,132.5974,132.6906,6216.0
2018-09-12 13:00:00,170.87,171.21,170.86,171.11,9952.0,132.6751,132.9391,132.6673,132.8614,9952.0
2018-09-12 13:10:00,171.15,171.16,170.97,170.99,10300.0,132.8925,132.9002,132.7527,132.7682,10300.0
2018-09-12 13:20:00,171.04,171.09,171.0,171.09,5608.0,132.8071,132.8459,132.776,132.8459,5608.0
2018-09-12 13:30:00,171.06,171.25,171.06,171.25,9887.0,132.8226,132.9701,132.8226,132.9701,9887.0
2018-09-12 13:40:00,171.25,171.25,171.09,171.12,13833.0,132.9701,132.9701,132.8459,132.8692,13833.0
2018-09-12 13:50:00,171.12,171.25,170.99,171.17,7254.0,132.8692,132.9701,132.7682,132.908,7254.0
2018-09-12 14:00:00,171.2,171.47,171.13,171.46,13274.0,132.9313,133.1409,132.8769,133.1332,13274.0
2018-09-12 14:10:00,171.47,171.66,171.27,171.43,28399.0,133.1409,133.2885,132.9857,133.1099,28399.0
2018-09-12 14:20:00,171.46,171.61,171.42,171.58,10553.0,133.1332,133.2497,133.1021,133.2264,10553.0
2018-09-12 14:30:00,171.6,171.75,171.47,171.5,7806.0,133.2419,133.3584,133.1409,133.1642,7806.0
2018-09-12 14:40:00,171.45,171.51,171.35,171.47,8085.0,133.1254,133.172,133.0478,133.1409,8085.0
2018-09-12 14:50:00,171.47,171.62,171.46,171.6,12364.0,133.1409,133.2574,133.1332,133.2419,12364.0
2018-09-12 15:00:00,171.57,171.91,171.57,171.91,14905.0,133.2186,133.4826,133.2186,133.4826,14905.0
2018-09-12 15:10:00,171.95,171.95,171.83,171.83,7860.0,133.5137,133.5137,133.4205,133.4205,7860.0
2018-09-12 15:20:00,171.86,171.96,171.82,171.96,8852.0,133.4438,133.5214,133.4127,133.5214,8852.0
2018-09-12 15:30:00,171.97,171.99,171.88,171.99,10864.0,133.5292,133.5447,133.4593,133.5447,10864.0
2018-09-12 15:40:00,171.98,172.09,171.64,171.65,46592.0,133.5369,133.6224,133.2729,133.2807,46592.0
2018-09-12 15:50:00,171.68,171.82,171.61,171.65,58519.0,133.304,133.4127,133.2497,133.2807,58519.0
2018-09-13 09:30:00,171.74,172.61,171.74,172.6,51237.0,133.3506,134.0261,133.3506,134.0184,51237.0
2018-09-13 09:40:00,172.65,173.37,172.35,172.46,35948.0,134.0572,134.6162,133.8242,133.9096,35948.0
2018-09-13 09:50:00,172.46,172.63,172.18,172.28,17999.0,133.9096,134.0416,133.6922,133.7699,17999.0
2018-09-13 10:00:00,172.24,172.62,172.22,172.43,12785.0,133.7388,134.0339,133.7233,133.8864,12785.0
2018-09-13 10:10:00,172.42,172.43,172.12,172.12,12456.0,133.8786,133.8864,133.6456,133.6456,12456.0
2018-09-13 10:20:00,172.13,172.59,172.06,172.26,24505.0,133.6534,134.0106,133.5991,133.7544,24505.0
2018-09-13 10:30:00,172.28,172.39,172.18,172.21,13332.0,133.7699,133.8553,133.6922,133.7155,13332.0
2018-09-13 10:40:00,172.21,172.3,171.83,171.87,50338.0,133.7155,133.7854,133.4205,133.4515,50338.0
2018-09-13 10:50:00,171.78,171.88,171.7,171.7,5909.0,133.3817,133.4593,133.3195,133.3195,5909.0
2018-09-13 11:00:00,171.73,171.99,171.58,171.95,12014.0,133.3428,133.5447,133.2264,133.5137,12014.0
2018-09-13 11:10:00,171.99,172.05,171.91,171.97,25392.0,133.5447,133.5913,133.4826,133.5292,25392.0
2018-09-13 11:20:00,171.98,172.18,171.96,172.12,10716.0,133.5369,133.6922,133.5214,133.6456,10716.0
2018-09-13 11:30:00,172.11,172.27,171.99,172.0,13185.0,133.6379,133.7621,133.5447,133.5525,13185.0
2018-09-13 11:40:00,171.99,172.03,171.81,171.96,13585.0,133.5447,133.5758,133.4049,133.5214,13585.0
2018-09-13 11:50:00,171.99,172.3,171.99,172.3,6332.0,133.5447,133.7854,133.5447,133.7854,6332.0
2018-09-13 12:00:00,172.4,172.53,172.19,172.49,13387.0,133.8631,133.964,133.7,133.9329,13387.0
2018-09-13 12:10:00,172.53,172.78,172.51,172.63,11212.0,133.964,134.1581,133.9485,134.0416,11212.0
2018-09-13 12:20:00,172.66,172.66,172.52,172.56,1400.0,134.0649,134.0649,133.9562,133.9873,1400.0
2018-09-13 12:30:00,172.39,172.49,172.35,172.49,2587.0,133.8553,133.9329,133.8242,133.9329,2587.0
2018-09-13 12:40:00,172.46,172.49,172.27,172.38,4294.0,133.9096,133.9329,133.7621,133.8475,4294.0
2018-09-13 12:50:00,172.33,172.37,172.26,172.28,3123.0,133.8087,133.8398,133.7544,133.7699,3123.0
2018-09-13 13:00:00,172.28,172.33,172.04,172.13,3873.0,133.7699,133.8087,133.5835,133.6534,3873.0
2018-09-13 13:10:00,172.11,172.27,172.06,172.22,10423.0,133.6379,133.7621,133.5991,133.7233,10423.0
2018-09-13 13:20:00,172.2,172.21,172.1,172.21,3000.0,133.7078,133.7155,133.6301,133.7155,3000.0
2018-09-13 13:30:00,172.22,172.28,172.16,172.18,3576.0,133.7233,133.7699,133.6767,133.6922,3576.0
2018-09-13 13:40:00,172.16,172.35,172.16,172.23,5765.0,133.6767,133.8242,133.6767,133.7311,5765.0
2018-09-13 13:50:00,172.23,172.29,172.2,172.25,4852.0,133.7311,133.7776,133.7078,133.7466,4852.0
2018-09-13 14:00:00,172.23,172.27,172.17,172.22,10485.0,133.7311,133.7621,133.6845,133.7233,10485.0
2018-09-13 14:10:00,172.24,172.26,171.97,172.02,6858.0,133.7388,133.7544,133.5292,133.568,6858.0
2018-09-13 14:20:00,172.01,172.19,171.97,172.09,5007.0,133.5602,133.7,133.5292,133.6224,5007.0
2018-09-13 14:30:00,172.08,172.11,171.9,171.93,8745.0,133.6146,133.6379,133.4748,133.4981,8745.0
2018-09-13 14:40:00,171.93,172.1,171.93,172.09,6178.0,133.4981,133.6301,133.4981,133.6224,6178.0
2018-09-13 14:50:00,172.06,172.2,172.06,172.2,11067.0,133.5991,133.7078,133.5991,133.7078,11067.0
2018-09-13 15:00:00,172.21,172.34,172.18,172.21,8474.0,133.7155,133.8165,133.6922,133.7155,8474.0
2018-09-13 15:10:00,172.15,172.22,172.09,172.18,9395.0,133.6689,133.7233,133.6224,133.6922,9395.0
2018-09-13 15:20:00,172.18,172.22,172.02,172.03,6922.0,133.6922,133.7233,133.568,133.5758,6922.0
2018-09-13 15:30:00,172.05,172.06,171.97,171.99,30793.0,133.5913,133.5991,133.5292,133.5447,30793.0
2018-09-13 15:40:00,172.02,172.29,172.02,172.24,30860.0,133.568,133.7776,133.568,133.7388,30860.0
2018-09-13 15:50:00,172.24,172.38,172.2,172.32,61669.0,133.7388,133.8475,133.7078,133.8009,61669.0
2018-09-14 09:30:00,172.83,173.86,172.7,173.56,29876.0,134.1969,134.9967,134.096,134.7638,29876.0
2018-09-14 09:40:00,173.53,173.71,173.17,173.22,18258.0,134.7405,134.8802,134.4609,134.4998,18258.0
2018-09-14 09:50:00,173.28,173.34,172.8,172.99,14109.0,134.5464,134.5929,134.1736,134.3212,14109.0
2018-09-14 10:00:00,173.0,173.3,172.97,173.21,18987.0,134.3289,134.5619,134.3056,134.492,18987.0
2018-09-14 10:10:00,173.22,173.49,172.88,172.88,37520.0,134.4998,134.7094,134.2358,134.2358,37520.0
2018-09-14 10:20:00,172.93,173.45,172.86,173.3,18705.0,134.2746,134.6784,134.2202,134.5619,18705.0
2018-09-14 10:30:00,173.31,173.52,173.28,173.45,9256.0,134.5696,134.7327,134.5464,134.6784,9256.0
2018-09-14 10:40:00,173.49,173.61,173.41,173.53,18409.0,134.7094,134.8026,134.6473,134.7405,18409.0
2018-09-14 10:50:00,173.52,173.92,173.51,173.63,15826.0,134.7327,135.0433,134.7249,134.8181,15826.0
2018-09-14 11:00:00,173.64,173.65,173.39,173.41,22500.0,134.8259,134.8336,134.6318,134.6473,22500.0
2018-09-14 11:10:00,173.41,173.55,173.35,173.44,17719.0,134.6473,134.756,134.6007,134.6706,17719.0
2018-09-14 11:20:00,173.38,173.49,173.37,173.41,14832.0,134.624,134.7094,134.6162,134.6473,14832.0
2018-09-14 11:30:00,173.47,173.58,173.44,173.5,12532.0,134.6939,134.7793,134.6706,134.7172,12532.0
2018-09-14 11:40:00,173.5,173.54,173.44,173.53,7699.0,134.7172,134.7482,134.6706,134.7405,7699.0
2018-09-14 11:50:00,173.56,173.62,173.54,173.55,11534.0,134.7638,134.8104,134.7482,134.756,11534.0
2018-09-14 12:00:00,173.52,173.54,173.23,173.3,10230.0,134.7327,134.7482,134.5075,134.5619,10230.0
2018-09-14 12:10:00,173.33,173.36,173.22,173.22,6996.0,134.5852,134.6085,134.4998,134.4998,6996.0
2018-09-14 12:20:00,173.26,173.34,173.16,173.24,5547.0,134.5308,134.5929,134.4532,134.5153,5547.0
2018-09-14 12:30:00,173.18,173.25,173.06,173.07,11175.0,134.4687,134.5231,134.3755,134.3833,11175.0
2018-09-14 12:40:00,173.11,173.13,172.99,173.06,10272.0,134.4144,134.4299,134.3212,134.3755,10272.0
2018-09-14 12:50:00,173.05,173.09,172.91,172.94,5874.0,134.3678,134.3988,134.2591,134.2824,5874.0
2018-09-14 13:00:00,172.9,172.91,172.69,172.69,10044.0,134.2513,134.2591,134.0882,134.0882,10044.0
2018-09-14 13:10:00,172.7,172.91,172.7,172.89,8779.0,134.096,134.2591,134.096,134.2435,8779.0
2018-09-14 13:20:00,172.86,173.0,172.84,172.99,4003.0,134.2202,134.3289,134.2047,134.3212,4003.0
2018-09-14 13:30:00,173.03,173.05,172.95,173.05,4494.0,134.3522,134.3678,134.2901,134.3678,4494.0
2018-09-14 13:40:00,173.02,173.04,172.95,173.02,8226.0,134.3445,134.36,134.2901,134.3445,8226.0
2018-09-14 13:50:00,173.02,173.06,172.96,173.0,14054.0,134.3445,134.3755,134.2979,134.3289,14054.0
2018-09-14 14:00:00,172.99,173.05,172.88,172.9,11302.0,134.3212,134.3678,134.2358,134.2513,11302.0
2018-09-14 14:10:00,172.95,172.98,172.9,172.9,10687.0,134.2901,134.3134,134.2513,134.2513,10687.0
2018-09-14 14:20:00,172.91,172.98,172.84,172.85,7515.0,134.2591,134.3134,134.2047,134.2125,7515.0
2018-09-14 14:30:00,172.86,172.94,172.84,172.91,8717.0,134.2202,134.2824,134.2047,134.2591,8717.0
2018-09-14 14:40:00,172.88,172.9,172.67,172.72,9805.0,134.2358,134.2513,134.0727,134.1115,9805.0
2018-09-14 14:50:00,172.75,172.79,172.51,172.56,14507.0,134.1348,134.1659,133.9485,133.9873,14507.0
2018-09-14 15:00:00,172.56,172.57,172.44,172.51,15660.0,133.9873,133.9951,133.8941,133.9485,15660.0
2018-09-14 15:10:00,172.5,172.81,172.5,172.79,10014.0,133.9407,134.1814,133.9407,134.1659,10014.0
2018-09-14 15:20:00,172.78,172.82,172.72,172.79,13024.0,134.1581,134.1892,134.1115,134.1659,13024.0
2018-09-14 15:30:00,172.74,172.95,172.74,172.93,15350.0,134.1271,134.2901,134.1271,134.2746,15350.0
2018-09-14 15:40:00,172.99,173.05,172.89,173.04,27606.0,134.3212,134.3678,134.2435,134.36,27606.0
2018-09-14 15:50:00,173.04,173.17,172.99,173.13,78916.0,134.36,134.4609,134.3212,134.4299,78916.0
2018-09-17 09:30:00,172.68,173.25,172.46,172.69,30920.0,134.0805,134.5231,133.9096,134.0882,30920.0
2018-09-17 09:40:00,172.65,172.82,172.4,172.56,8160.0,134.0572,134.1892,133.8631,133.9873,8160.0
2018-09-17 09:50:00,172.52,173.0,172.52,172.94,10691.0,133.9562,134.3289,133.9562,134.2824,10691.0
2018-09-17 10:00:00,172.89,172.89,172.57,172.57,6746.0,134.2435,134.2435,133.9951,133.9951,6746.0
2018-09-17 10:10:00,172.61,172.62,172.18,172.5,9498.0,134.0261,134.0339,133.6922,133.9407,9498.0
2018-09-17 10:20:00,172.55,172.75,172.3,172.59,24001.0,133.9795,134.1348,133.7854,134.0106,24001.0
2018-09-17 10:30:00,172.5,172.5,172.24,172.3,16282.0,133.9407,133.9407,133.7388,133.7854,16282.0
2018-09-17 10:40:00,172.3,172.34,171.88,171.98,19241.0,133.7854,133.8165,133.4593,133.5369,19241.0
2018-09-17 10:50:00,171.96,172.22,171.91,171.93,17430.0,133.5214,133.7233,133.4826,133.4981,17430.0
2018-09-17 11:00:00,171.96,172.11,171.93,172.11,9865.0,133.5214,133.6379,133.4981,133.6379,9865.0
2018-09-17 11:10:00,172.21,172.23,171.99,172.02,27572.0,133.7155,133.7311,133.5447,133.568,27572.0
2018-09-17 11:20:00,171.99,172.1,171.87,172.0,16839.0,133.5447,133.6301,133.4515,133.5525,16839.0
2018-09-17 11:30:00,172.03,172.1,171.98,172.0,15383.0,133.5758,133.6301,133.5369,133.5525,15383.0
2018-09-17 11:40:00,172.0,172.03,171.79,171.98,11102.0,133.5525,133.5758,133.3894,133.5369,11102.0
2018-09-17 11:50:00,172.01,172.11,171.91,171.91,9657.0,133.5602,133.6379,133.4826,133.4826,9657.0
2018-09-17 12:00:00,171.96,172.1,171.95,172.05,9121.0,133.5214,133.6301,133.5137,133.5913,9121.0
2018-09-17 12:10:00,172.03,172.09,171.94,172.08,6230.0,133.5758,133.6224,133.5059,133.6146,6230.0
2018-09-17 12:20:00,172.07,172.13,172.0,172.03,11377.0,133.6068,133.6534,133.5525,133.5758,11377.0
2018-09-17 12:30:00,172.01,172.01,171.86,171.89,7601.0,133.5602,133.5602,133.4438,133.4671,7601.0
2018-09-17 12:40:00,171.87,172.01,171.87,172.01,4068.0,133.4515,133.5602,133.4515,133.5602,4068.0
2018-09-17 12:50:00,172.03,172.12,171.95,172.11,4551.0,133.5758,133.6456,133.5137,133.6379,4551.0
2018-09-17 13:00:00,172.09,172.13,171.95,172.02,3518.0,133.6224,133.6534,133.5137,133.568,3518.0
2018-09-17 13:10:00,171.99,172.05,171.85,171.87,6143.0,133.5447,133.5913,133.436,133.4515,6143.0
2018-09-17 13:20:00,171.85,171.98,171.85,171.97,3130.0,133.436,133.5369,133.436,133.5292,3130.0
2018-09-17 13:30:00,171.94,171.94,171.77,171.83,2874.0,133.5059,133.5059,133.3739,133.4205,2874.0
2018-09-17 13:40:00,171.82,172.06,171.8,171.96,4488.0,133.4127,133.5991,133.3972,133.5214,4488.0
2018-09-17 13:50:00,171.89,172.04,171.89,171.99,5770.0,133.4671,133.5835,133.4671,133.5447,5770.0
2018-09-17 14:00:00,171.92,171.98,171.85,171.94,4739.0,133.4904,133.5369,133.436,133.5059,4739.0
2018-09-17 14:10:00,171.95,172.03,171.93,171.96,4577.0,133.5137,133.5758,133.4981,133.5214,4577.0
2018-09-17 14:20:00,172.0,172.02,171.94,171.97,3665.0,133.5525,133.568,133.5059,133.5292,3665.0
2018-09-17 14:30:00,171.94,171.97,171.88,171.95,3679.0,133.5059,133.5292,133.4593,133.5137,3679.0
2018-09-17 14:40:00,171.99,172.02,171.91,171.96,3428.0,133.5447,133.568,133.4826,133.5214,3428.0
2018-09-17 14:50:00,171.96,171.96,171.7,171.76,4897.0,133.5214,133.5214,133.3195,133.3661,4897.0
2018-09-17 15:00:00,171.84,171.88,171.74,171.79,5175.0,133.4282,133.4593,133.3506,133.3894,5175.0
2018-09-17 15:10:00,171.81,171.85,171.77,171.82,4490.0,133.4049,133.436,133.3739,133.4127,4490.0
2018-09-17 15:20:00,171.8,171.9,171.7,171.81,8775.0,133.3972,133.4748,133.3195,133.4049,8775.0
2018-09-17 15:30:00,171.8,171.95,171.78,171.81,13155.0,133.3972,133.5137,133.3817,133.4049,13155.0
2018-09-17 15:40:00,171.76,171.96,171.65,171.96,18969.0,133.3661,133.5214,133.2807,133.5214,18969.0
2018-09-17 15:50:00,171.94,171.95,171.68,171.83,71896.0,133.5059,133.5137,133.304,133.4205,71896.0
2018-09-18 09:30:00,171.53,172.97,171.53,172.43,29326.0,133.1875,134.3056,133.1875,133.8864,29326.0
2018-09-18 09:40:00,172.39,172.62,172.18,172.18,25770.0,133.8553,134.0339,133.6922,133.6922,25770.0
2018-09-18 09:50:00,172.18,172.23,171.83,171.9,9404.0,133.6922,133.7311,133.4205,133.4748,9404.0
2018-09-18 10:00:00,171.91,172.0,171.76,171.81,13179.0,133.4826,133.5525,133.3661,133.4049,13179.0
2018-09-18 10:10:00,171.75,172.11,171.54,171.95,31209.0,133.3584,133.6379,133.1953,133.5137,31209.0
2018-09-18 10:20:00,171.97,172.16,171.95,172.07,24950.0,133.5292,133.6767,133.5137,133.6068,24950.0
2018-09-18 10:30:00,172.08,172.16,171.86,172.01,23464.0,133.6146,133.6767,133.4438,133.5602,23464.0
2018-09-18 10:40:00,171.95,172.11,171.83,171.9,13815.0,133.5137,133.6379,133.4205,133.4748,13815.0
2018-09-18 10:50:00,171.83,172.1,171.68,171.95,24716.0,133.4205,133.6301,133.304,133.5137,24716.0
2018-09-18 11:00:00,171.96,171.99,171.64,171.72,10698.0,133.5214,133.5447,133.2729,133.3351,10698.0
2018-09-18 11:10:00,171.7,171.79,171.62,171.74,7853.0,133.3195,133.3894,133.2574,133.3506,7853.0
2018-09-18 11:20:00,171.74,171.94,171.71,171.82,12654.0,133.3506,133.5059,133.3273,133.4127,12654.0
2018-09-18 11:30:00,171.79,171.88,171.76,171.88,10509.0,133.3894,133.4593,133.3661,133.4593,10509.0
2018-09-18 11:40:00,171.86,172.06,171.86,172.06,5807.0,133.4438,133.5991,133.4438,133.5991,5807.0
2018-09-18 11:50:00,172.1,172.24,172.04,172.14,10540.0,133.6301,133.7388,133.5835,133.6612,10540.0
2018-09-18 12:00:00,172.13,172.44,172.12,172.25,7024.0,133.6534,133.8941,133.6456,133.7466,7024.0
2018-09-18 12:10:00,172.27,172.27,172.03,172.1,6200.0,133.7621,133.7621,133.5758,133.6301,6200.0
2018-09-18 12:20:00,172.11,172.15,171.96,171.97,5930.0,133.6379,133.6689,133.5214,133.5292,5930.0
2018-09-18 12:30:00,171.95,172.13,171.88,171.92,12716.0,133.5137,133.6534,133.4593,133.4904,12716.0
2018-09-18 12:40:00,171.89,172.01,171.8,171.95,7155.0,133.4671,133.5602,133.3972,133.5137,7155.0
2018-09-18 12:50:00,171.95,172.15,171.95,172.02,3842.0,133.5137,133.6689,133.5137,133.568,3842.0
2018-09-18 13:00:00,172.01,172.05,171.98,172.03,6055.0,133.5602,133.5913,133.5369,133.5758,6055.0
2018-09-18 13:10:00,172.0,172.08,171.98,172.05,6561.0,133.5525,133.6146,133.5369,133.5913,6561.0
2018-09-18 13:20:00,172.05,172.05,171.83,171.89,6406.0,133.5913,133.5913,133.4205,133.4671,6406.0
2018-09-18 13:30:00,171.89,172.1,171.79,172.02,11380.0,133.4671,133.6301,133.3894,133.568,11380.0
2018-09-18 13:40:00,172.05,172.21,172.0,172.16,8167.0,133.5913,133.7155,133.5525,133.6767,8167.0
2018-09-18 13:50:00,172.2,172.29,172.13,172.13,13678.0,133.7078,133.7776,133.6534,133.6534,13678.0
2018-09-18 14:00:00,172.17,172.17,171.97,172.03,23633.0,133.6845,133.6845,133.5292,133.5758,23633.0
2018-09-18 14:10:00,171.99,172.09,171.95,172.07,15971.0,133.5447,133.6224,133.5137,133.6068,15971.0
2018-09-18 14:20:00,172.08,172.08,171.97,172.08,30580.0,133.6146,133.6146,133.5292,133.6146,30580.0
2018-09-18 14:30:00,172.06,172.1,171.92,172.01,30526.0,133.5991,133.6301,133.4904,133.5602,30526.0
2018-09-18 14:40:00,172.03,172.1,171.98,171.98,18583.0,133.5758,133.6301,133.5369,133.5369,18583.0
2018-09-18 14:50:00,171.99,172.12,171.93,171.95,20392.0,133.5447,133.6456,133.4981,133.5137,20392.0
2018-09-18 15:00:00,171.97,172.14,171.94,172.07,32503.0,133.5292,133.6612,133.5059,133.6068,32503.0
2018-09-18 15:10:00,172.06,172.31,172.05,172.13,17588.0,133.5991,133.7932,133.5913,133.6534,17588.0
2018-09-18 15:20:00,172.14,172.23,172.11,172.15,27288.0,133.6612,133.7311,133.6379,133.6689,27288.0
2018-09-18 15:30:00,172.18,172.33,172.16,172.31,24097.0,133.6922,133.8087,133.6767,133.7932,24097.0
2018-09-18 15:40:00,172.33,172.45,172.3,172.42,38668.0,133.8087,133.9019,133.7854,133.8786,38668.0
2018-09-18 15:50:00,172.4,172.58,172.31,172.41,78619.0,133.8631,134.0028,133.7932,133.8708,78619.0
2018-09-19 09:30:00,173.0,173.0,171.96,172.4,28483.0,134.3289,134.3289,133.5214,133.8631,28483.0
2018-09-19 09:40:00,172.37,172.8,172.28,172.71,11213.0,133.8398,134.1736,133.7699,134.1038,11213.0
2018-09-19 09:50:00,172.74,173.17,172.73,172.89,11862.0,134.1271,134.4609,134.1193,134.2435,11862.0
2018-09-19 10:00:00,172.94,173.63,172.94,173.48,13190.0,134.2824,134.8181,134.2824,134.7016,13190.0
2018-09-19 10:10:00,173.36,173.36,172.96,173.18,8342.0,134.6085,134.6085,134.2979,134.4687,8342.0
2018-09-19 10:20:00,173.15,173.28,172.98,173.04,12135.0,134.4454,134.5464,134.3134,134.36,12135.0
2018-09-19 10:30:00,173.0,173.01,172.68,172.75,8400.0,134.3289,134.3367,134.0805,134.1348,8400.0
2018-09-19 10:40:00,172.72,173.17,172.58,173.12,13420.0,134.1115,134.4609,134.0028,134.4221,13420.0
2018-09-19 10:50:00,173.06,173.07,172.78,172.84,13891.0,134.3755,134.3833,134.1581,134.2047,13891.0
2018-09-19 11:00:00,172.89,172.98,172.75,172.84,21870.0,134.2435,134.3134,134.1348,134.2047,21870.0
2018-09-19 11:10:00,172.87,173.09,172.78,173.06,51795.0,134.228,134.3988,134.1581,134.3755,51795.0
2018-09-19 11:20:00,173.07,173.23,172.87,173.23,10206.0,134.3833,134.5075,134.228,134.5075,10206.0
2018-09-19 11:30:00,173.2,173.37,173.07,173.12,18514.0,134.4842,134.6162,134.3833,134.4221,18514.0
2018-09-19 11:40:00,173.09,173.1,172.92,172.92,6982.0,134.3988,134.4066,134.2668,134.2668,6982.0
2018-09-19 11:50:00,172.97,173.08,172.93,172.97,9082.0,134.3056,134.3911,134.2746,134.3056,9082.0
2018-09-19 12:00:00,172.96,173.22,172.96,173.14,9630.0,134.2979,134.4998,134.2979,134.4376,9630.0
2018-09-19 12:10:00,173.06,173.15,172.97,173.08,11889.0,134.3755,134.4454,134.3056,134.3911,11889.0
2018-09-19 12:20:00,173.14,173.14,172.97,173.02,7916.0,134.4376,134.4376,134.3056,134.3445,7916.0
2018-09-19 12:30:00,172.97,173.02,172.78,172.82,4325.0,134.3056,134.3445,134.1581,134.1892,4325.0
2018-09-19 12:40:00,172.82,172.83,172.73,172.73,1900.0,134.1892,134.1969,134.1193,134.1193,1900.0
2018-09-19 12:50:00,172.75,173.05,172.64,173.01,5785.0,134.1348,134.3678,134.0494,134.3367,5785.0
2018-09-19 13:00:00,173.0,173.18,172.97,173.13,5345.0,134.3289,134.4687,134.3056,134.4299,5345.0
2018-09-19 13:10:00,173.18,173.18,173.02,173.04,27593.0,134.4687,134.4687,134.3445,134.36,27593.0
2018-09-19 13:20:00,173.02,173.26,173.02,173.22,32287.0,134.3445,134.5308,134.3445,134.4998,32287.0
2018-09-19 13:30:00,173.22,173.4,173.16,173.18,31017.0,134.4998,134.6395,134.4532,134.4687,31017.0
2018-09-19 13:40:00,173.21,173.45,173.06,173.43,32823.0,134.492,134.6784,134.3755,134.6628,32823.0
2018-09-19 13:50:00,173.47,173.52,173.45,173.52,6235.0,134.6939,134.7327,134.6784,134.7327,6235.0
2018-09-19 14:00:00,173.49,173.69,173.44,173.69,10477.0,134.7094,134.8647,134.6706,134.8647,10477.0
2018-09-19 14:10:00,173.68,173.74,173.55,173.69,4791.0,134.8569,134.9035,134.756,134.8647,4791.0
2018-09-19 14:20:00,173.74,173.86,173.57,173.57,25317.0,134.9035,134.9967,134.7715,134.7715,25317.0
2018-09-19 14:30:00,173.6,173.67,173.53,173.66,15667.0,134.7948,134.8492,134.7405,134.8414,15667.0
2018-09-19 14:40:00,173.65,173.65,173.55,173.63,10226.0,134.8336,134.8336,134.756,134.8181,10226.0
2018-09-19 14:50:00,173.62,173.66,173.45,173.5,20588.0,134.8104,134.8414,134.6784,134.7172,20588.0
2018-09-19 15:00:00,173.49,173.53,173.4,173.46,18917.0,134.7094,134.7405,134.6395,134.6861,18917.0
2018-09-19 15:10:00,173.48,173.51,173.4,173.46,27616.0,134.7016,134.7249,134.6395,134.6861,27616.0
2018-09-19 15:20:00,173.49,173.65,173.43,173.49,60603.0,134.7094,134.8336,134.6628,134.7094,60603.0
2018-09-19 15:30:00,173.47,173.68,173.45,173.58,25974.0,134.6939,134.8569,134.6784,134.7793,25974.0
2018-09-19 15:40:00,173.56,173.71,173.48,173.48,53530.0,134.7638,134.8802,134.7016,134.7016,53530.0
2018-09-19 15:50:00,173.5,173.66,173.43,173.62,81114.0,134.7172,134.8414,134.6628,134.8104,81114.0
2018-09-20 09:30:00,174.49,174.52,173.83,173.93,22708.0,135.4859,135.5092,134.9734,135.0511,22708.0
2018-09-20 09:40:00,173.93,174.84,173.84,174.34,33290.0,135.0511,135.7576,134.9812,135.3694,33290.0
2018-09-20 09:50:00,174.2,174.2,173.73,174.06,10804.0,135.2607,135.2607,134.8958,135.152,10804.0
2018-09-20 10:00:00,173.89,174.27,173.82,174.02,15333.0,135.02,135.3151,134.9656,135.1209,15333.0
2018-09-20 10:10:00,173.97,174.22,173.66,173.77,15838.0,135.0821,135.2762,134.8414,134.9268,15838.0
2018-09-20 10:20:00,173.81,174.02,173.72,173.75,8354.0,134.9579,135.1209,134.888,134.9113,8354.0
2018-09-20 10:30:00,173.66,173.88,173.52,173.65,10311.0,134.8414,135.0122,134.7327,134.8336,10311.0
2018-09-20 10:40:00,173.7,173.9,173.62,173.89,4910.0,134.8725,135.0278,134.8104,135.02,4910.0
2018-09-20 10:50:00,173.92,173.92,173.77,173.83,8704.0,135.0433,135.0433,134.9268,134.9734,8704.0
2018-09-20 11:00:00,173.83,173.95,173.64,173.64,8180.0,134.9734,135.0666,134.8259,134.8259,8180.0
2018-09-20 11:10:00,173.61,173.64,173.37,173.5,14437.0,134.8026,134.8259,134.6162,134.7172,14437.0
2018-09-20 11:20:00,173.42,173.57,173.37,173.55,9626.0,134.6551,134.7715,134.6162,134.756,9626.0
2018-09-20 11:30:00,173.52,173.78,173.52,173.76,7169.0,134.7327,134.9346,134.7327,134.9191,7169.0
2018-09-20 11:40:00,173.72,173.91,173.61,173.83,10177.0,134.888,135.0355,134.8026,134.9734,10177.0
2018-09-20 11:50:00,173.92,174.18,173.92,174.14,3312.0,135.0433,135.2452,135.0433,135.2141,3312.0
2018-09-20 12:00:00,174.14,174.38,174.07,174.29,5574.0,135.2141,135.4005,135.1598,135.3306,5574.0
2018-09-20 12:10:00,174.36,174.36,174.13,174.19,7290.0,135.3849,135.3849,135.2063,135.2529,7290.0
2018-09-20 12:20:00,174.2,174.2,174.01,174.01,5653.0,135.2607,135.2607,135.1132,135.1132,5653.0
2018-09-20 12:30:00,174.03,174.11,173.99,174.11,4893.0,135.1287,135.1908,135.0976,135.1908,4893.0
2018-09-20 12:40:00,174.11,174.12,174.01,174.08,7054.0,135.1908,135.1986,135.1132,135.1675,7054.0
2018-09-20 12:50:00,174.04,174.18,174.0,174.14,2900.0,135.1365,135.2452,135.1054,135.2141,2900.0
2018-09-20 13:00:00,174.18,174.36,174.18,174.25,3348.0,135.2452,135.3849,135.2452,135.2995,3348.0
2018-09-20 13:10:00,174.25,174.28,174.06,174.14,5584.0,135.2995,135.3228,135.152,135.2141,5584.0
2018-09-20 13:20:00,174.07,174.16,174.07,174.16,4027.0,135.1598,135.2296,135.1598,135.2296,4027.0
2018-09-20 13:30:00,174.15,174.24,174.06,174.23,7805.0,135.2219,135.2918,135.152,135.284,7805.0
2018-09-20 13:40:00,174.17,174.23,174.07,174.08,5036.0,135.2374,135.284,135.1598,135.1675,5036.0
2018-09-20 13:50:00,174.13,174.15,173.95,174.08,9847.0,135.2063,135.2219,135.0666,135.1675,9847.0
2018-09-20 14:00:00,174.04,174.2,174.02,174.19,7234.0,135.1365,135.2607,135.1209,135.2529,7234.0
2018-09-20 14:10:00,174.21,174.45,174.21,174.42,14265.0,135.2685,135.4548,135.2685,135.4315,14265.0
2018-09-20 14:20:00,174.45,174.66,174.36,174.66,18038.0,135.4548,135.6179,135.3849,135.6179,18038.0
2018-09-20 14:30:00,174.63,174.67,174.46,174.64,12573.0,135.5946,135.6256,135.4626,135.6023,12573.0
2018-09-20 14:40:00,174.57,174.84,174.42,174.84,9998.0,135.548,135.7576,135.4315,135.7576,9998.0
2018-09-20 14:50:00,174.84,174.94,174.45,174.48,12783.0,135.7576,135.8353,135.4548,135.4781,12783.0
2018-09-20 15:00:00,174.46,174.5,174.25,174.32,18284.0,135.4626,135.4936,135.2995,135.3539,18284.0
2018-09-20 15:10:00,174.35,174.69,174.34,174.66,13259.0,135.3772,135.6412,135.3694,135.6179,13259.0
2018-09-20 15:20:00,174.64,174.67,174.54,174.62,12833.0,135.6023,135.6256,135.5247,135.5868,12833.0
2018-09-20 15:30:00,174.63,174.7,174.57,174.59,18558.0,135.5946,135.6489,135.548,135.5635,18558.0
2018-09-20 15:40:00,174.59,174.82,174.38,174.44,39177.0,135.5635,135.7421,135.4005,135.4471,39177.0
2018-09-20 15:50:00,174.38,174.44,174.26,174.39,84083.0,135.4005,135.4471,135.3073,135.4082,84083.0
2018-09-21 09:30:00,174.19,174.76,173.65,173.91,398165.0,135.2529,135.6955,134.8336,135.0355,398165.0
2018-09-21 09:40:00,173.9,174.65,173.9,174.46,15889.0,135.0278,135.6101,135.0278,135.4626,15889.0
2018-09-21 09:50:00,174.47,174.78,174.2,174.28,16209.0,135.4703,135.7111,135.2607,135.3228,16209.0
2018-09-21 10:00:00,174.27,174.54,174.17,174.41,13725.0,135.3151,135.5247,135.2374,135.4238,13725.0
2018-09-21 10:10:00,174.46,174.81,174.35,174.8,11151.0,135.4626,135.7343,135.3772,135.7266,11151.0
2018-09-21 10:20:00,174.83,174.94,174.69,174.77,12457.0,135.7499,135.8353,135.6412,135.7033,12457.0
2018-09-21 10:30:00,174.79,174.94,174.67,174.87,15861.0,135.7188,135.8353,135.6256,135.7809,15861.0
2018-09-21 10:40:00,174.92,175.36,174.89,175.27,13712.0,135.8198,136.1614,135.7965,136.0915,13712.0
2018-09-21 10:50:00,175.28,175.31,175.1,175.19,13516.0,136.0993,136.1226,135.9595,136.0294,13516.0
2018-09-21 11:00:00,175.22,175.34,175.14,175.17,8528.0,136.0527,136.1459,135.9906,136.0139,8528.0
2018-09-21 11:10:00,175.18,175.2,175.07,175.13,9114.0,136.0216,136.0372,135.9362,135.9828,9114.0
2018-09-21 11:20:00,175.15,175.29,175.08,175.14,7842.0,135.9983,136.1071,135.944,135.9906,7842.0
2018-09-21 11:30:00,175.17,175.21,174.68,174.72,33028.0,136.0139,136.0449,135.6334,135.6645,33028.0
2018-09-21 11:40:00,174.72,174.96,174.68,174.94,11108.0,135.6645,135.8508,135.6334,135.8353,11108.0
2018-09-21 11:50:00,174.91,175.12,174.89,175.07,4144.0,135.812,135.9751,135.7965,135.9362,4144.0
2018-09-21 12:00:00,175.05,175.06,174.95,174.95,5365.0,135.9207,135.9285,135.8431,135.8431,5365.0
2018-09-21 12:10:00,174.94,175.05,174.86,174.98,11554.0,135.8353,135.9207,135.7732,135.8663,11554.0
2018-09-21 12:20:00,174.98,175.0,174.82,174.83,7151.0,135.8663,135.8819,135.7421,135.7499,7151.0
2018-09-21 12:30:00,174.75,174.82,174.66,174.7,8981.0,135.6878,135.7421,135.6179,135.6489,8981.0
2018-09-21 12:40:00,174.7,174.82,174.68,174.82,6182.0,135.6489,135.7421,135.6334,135.7421,6182.0
2018-09-21 12:50:00,174.75,174.8,174.64,174.68,7888.0,135.6878,135.7266,135.6023,135.6334,7888.0
2018-09-21 13:00:00,174.65,174.66,174.44,174.52,7787.0,135.6101,135.6179,135.4471,135.5092,7787.0
2018-09-21 13:10:00,174.55,174.72,174.51,174.68,12530.0,135.5325,135.6645,135.5014,135.6334,12530.0
2018-09-21 13:20:00,174.71,174.78,174.62,174.62,14780.0,135.6567,135.7111,135.5868,135.5868,14780.0
2018-09-21 13:30:00,174.6,174.81,174.6,174.6,10200.0,135.5713,135.7343,135.5713,135.5713,10200.0
2018-09-21 13:40:00,174.62,174.74,174.54,174.57,20517.0,135.5868,135.68,135.5247,135.548,20517.0
2018-09-21 13:50:00,174.58,174.71,174.49,174.71,26594.0,135.5558,135.6567,135.4859,135.6567,26594.0
2018-09-21 14:00:00,174.71,174.79,174.48,174.51,20710.0,135.6567,135.7188,135.4781,135.5014,20710.0
2018-09-21 14:10:00,174.52,174.61,174.38,174.56,20453.0,135.5092,135.5791,135.4005,135.5402,20453.0
2018-09-21 14:20:00,174.56,174.68,174.55,174.61,16283.0,135.5402,135.6334,135.5325,135.5791,16283.0
2018-09-21 14:30:00,174.64,174.8,174.64,174.71,8846.0,135.6023,135.7266,135.6023,135.6567,8846.0
2018-09-21 14:40:00,174.73,174.74,174.61,174.65,12185.0,135.6722,135.68,135.5791,135.6101,12185.0
2018-09-21 14:50:00,174.69,175.04,174.69,175.0,20676.0,135.6412,135.9129,135.6412,135.8819,20676.0
2018-09-21 15:00:00,174.99,175.04,174.87,174.99,10785.0,135.8741,135.9129,135.7809,135.8741,10785.0
2018-09-21 15:10:00,175.05,175.14,174.99,175.02,15639.0,135.9207,135.9906,135.8741,135.8974,15639.0
2018-09-21 15:20:00,175.02,175.1,174.98,175.07,14766.0,135.8974,135.9595,135.8663,135.9362,14766.0
2018-09-21 15:30:00,175.11,175.11,174.96,175.0,25327.0,135.9673,135.9673,135.8508,135.8819,25327.0
2018-09-21 15:40:00,175.0,175.06,174.94,175.03,31304.0,135.8819,135.9285,135.8353,135.9052,31304.0
2018-09-21 15:50:00,175.04,175.25,175.04,175.07,126809.0,135.9129,136.076,135.9129,135.9362,126809.0
2018-09-24 09:30:00,174.95,175.07,174.13,174.25,29263.0,135.8431,135.9362,135.2063,135.2995,29263.0
2018-09-24 09:40:00,174.31,174.5,174.16,174.47,10236.0,135.3461,135.4936,135.2296,135.4703,10236.0
2018-09-24 09:50:00,174.4,174.52,174.27,174.5,15223.0,135.416,135.5092,135.3151,135.4936,15223.0
2018-09-24 10:00:00,174.49,174.59,174.28,174.59,12571.0,135.4859,135.5635,135.3228,135.5635,12571.0
2018-09-24 10:10:00,174.53,174.73,174.47,174.49,20054.0,135.5169,135.6722,135.4703,135.4859,20054.0
2018-09-24 10:20:00,174.38,174.46,174.17,174.24,16354.0,135.4005,135.4626,135.2374,135.2918,16354.0
2018-09-24 10:30:00,174.23,174.55,174.23,174.4,26398.0,135.284,135.5325,135.284,135.416,26398.0
2018-09-24 10:40:00,174.35,174.7,174.35,174.66,10187.0,135.3772,135.6489,135.3772,135.6179,10187.0
2018-09-24 10:50:00,174.59,174.8,174.54,174.8,12805.0,135.5635,135.7266,135.5247,135.7266,12805.0
2018-09-24 11:00:00,174.8,174.85,174.76,174.78,9501.0,135.7266,135.7654,135.6955,135.7111,9501.0
2018-09-24 11:10:00,174.75,174.88,174.63,174.88,20225.0,135.6878,135.7887,135.5946,135.7887,20225.0
2018-09-24 11:20:00,174.9,175.0,174.84,174.92,38047.0,135.8042,135.8819,135.7576,135.8198,38047.0
2018-09-24 11:30:00,175.0,175.07,174.96,174.97,11026.0,135.8819,135.9362,135.8508,135.8586,11026.0
2018-09-24 11:40:00,175.0,175.02,174.89,175.02,13723.0,135.8819,135.8974,135.7965,135.8974,13723.0
2018-09-24 11:50:00,175.03,175.08,174.96,175.03,5900.0,135.9052,135.944,135.8508,135.9052,5900.0
2018-09-24 12:00:00,175.0,175.08,174.92,174.97,25589.0,135.8819,135.944,135.8198,135.8586,25589.0
2018-09-24 12:10:00,174.97,175.03,174.94,175.0,20367.0,135.8586,135.9052,135.8353,135.8819,20367.0
2018-09-24 12:20:00,174.99,175.1,174.97,175.08,11002.0,135.8741,135.9595,135.8586,135.944,11002.0
2018-09-24 12:30:00,175.11,175.12,174.94,174.99,8020.0,135.9673,135.9751,135.8353,135.8741,8020.0
2018-09-24 12:40:00,174.99,175.06,174.93,175.04,10443.0,135.8741,135.9285,135.8275,135.9129,10443.0
2018-09-24 12:50:00,175.05,175.05,174.96,175.01,13092.0,135.9207,135.9207,135.8508,135.8896,13092.0
2018-09-24 13:00:00,175.0,175.17,174.98,175.14,9785.0,135.8819,136.0139,135.8663,135.9906,9785.0
2018-09-24 13:10:00,175.15,175.17,175.05,175.11,6410.0,135.9983,136.0139,135.9207,135.9673,6410.0
2018-09-24 13:20:00,175.09,175.22,175.08,175.22,12824.0,135.9518,136.0527,135.944,136.0527,12824.0
2018-09-24 13:30:00,175.18,175.53,175.18,175.49,10405.0,136.0216,136.2934,136.0216,136.2623,10405.0
2018-09-24 13:40:00,175.49,175.57,175.43,175.54,6284.0,136.2623,136.3245,136.2158,136.3012,6284.0
2018-09-24 13:50:00,175.55,175.57,175.4,175.5,6500.0,136.3089,136.3245,136.1925,136.2701,6500.0
2018-09-24 14:00:00,175.51,175.51,175.41,175.43,8878.0,136.2779,136.2779,136.2002,136.2158,8878.0
2018-09-24 14:10:00,175.44,175.61,175.44,175.57,8670.0,136.2235,136.3555,136.2235,136.3245,8670.0
2018-09-24 14:20:00,175.56,175.56,175.39,175.45,11754.0,136.3167,136.3167,136.1847,136.2313,11754.0
2018-09-24 14:30:00,175.45,175.53,175.41,175.51,12655.0,136.2313,136.2934,136.2002,136.2779,12655.0
2018-09-24 14:40:00,175.47,175.58,175.45,175.56,14424.0,136.2468,136.3322,136.2313,136.3167,14424.0
2018-09-24 14:50:00,175.57,175.65,175.45,175.45,18417.0,136.3245,136.3866,136.2313,136.2313,18417.0
2018-09-24 15:00:00,175.48,175.63,175.44,175.63,6688.0,136.2546,136.3711,136.2235,136.3711,6688.0
2018-09-24 15:10:00,175.6,175.7,175.54,175.62,20419.0,136.3478,136.4254,136.3012,136.3633,20419.0
2018-09-24 15:20:00,175.61,175.86,175.58,175.69,32740.0,136.3555,136.5496,136.3322,136.4176,32740.0
2018-09-24 15:30:00,175.57,175.59,175.33,175.37,51788.0,136.3245,136.34,136.1381,136.1692,51788.0
2018-09-24 15:40:00,175.37,175.39,175.1,175.14,38178.0,136.1692,136.1847,135.9595,135.9906,38178.0
2018-09-24 15:50:00,175.14,175.15,174.74,174.75,175073.0,135.9906,135.9983,135.68,135.6878,175073.0
2018-09-25 09:30:00,175.11,175.4,173.85,174.92,47854.0,135.9673,136.1925,134.9889,135.8198,47854.0
2018-09-25 09:40:00,174.88,174.88,173.96,174.21,31924.0,135.7887,135.7887,135.0744,135.2685,31924.0
2018-09-25 09:50:00,174.18,174.32,173.99,174.04,43420.0,135.2452,135.3539,135.0976,135.1365,43420.0
2018-09-25 10:00:00,174.04,174.23,173.95,174.08,20426.0,135.1365,135.284,135.0666,135.1675,20426.0
2018-09-25 10:10:00,174.04,174.04,173.8,173.92,33291.0,135.1365,135.1365,134.9501,135.0433,33291.0
2018-09-25 10:20:00,173.95,174.0,173.73,173.87,25037.0,135.0666,135.1054,134.8958,135.0045,25037.0
2018-09-25 10:30:00,173.87,174.0,173.83,173.88,12706.0,135.0045,135.1054,134.9734,135.0122,12706.0
2018-09-25 10:40:00,173.92,174.33,173.88,174.11,44503.0,135.0433,135.3616,135.0122,135.1908,44503.0
2018-09-25 10:50:00,174.08,174.46,173.99,174.09,45090.0,135.1675,135.4626,135.0976,135.1753,45090.0
2018-09-25 11:00:00,174.02,174.11,173.74,173.93,12889.0,135.1209,135.1908,134.9035,135.0511,12889.0
2018-09-25 11:10:00,173.99,174.44,173.86,174.36,23114.0,135.0976,135.4471,134.9967,135.3849,23114.0
2018-09-25 11:20:00,174.26,174.66,174.25,174.66,18735.0,135.3073,135.6179,135.2995,135.6179,18735.0
2018-09-25 11:30:00,174.66,174.77,174.51,174.77,15899.0,135.6179,135.7033,135.5014,135.7033,15899.0
2018-09-25 11:40:00,174.77,175.01,174.67,174.84,23602.0,135.7033,135.8896,135.6256,135.7576,23602.0
2018-09-25 11:50:00,174.8,175.01,174.72,174.72,25021.0,135.7266,135.8896,135.6645,135.6645,25021.0
2018-09-25 12:00:00,174.75,174.76,174.57,174.58,14272.0,135.6878,135.6955,135.548,135.5558,14272.0
2018-09-25 12:10:00,174.55,174.64,174.48,174.64,26633.0,135.5325,135.6023,135.4781,135.6023,26633.0
2018-09-25 12:20:00,174.71,174.71,174.48,174.54,12899.0,135.6567,135.6567,135.4781,135.5247,12899.0
2018-09-25 12:30:00,174.52,174.6,174.29,174.36,25745.0,135.5092,135.5713,135.3306,135.3849,25745.0
2018-09-25 12:40:00,174.35,174.42,174.33,174.35,27021.0,135.3772,135.4315,135.3616,135.3772,27021.0
2018-09-25 12:50:00,174.39,174.39,174.11,174.23,20692.0,135.4082,135.4082,135.1908,135.284,20692.0
2018-09-25 13:00:00,174.19,174.22,174.0,174.0,27928.0,135.2529,135.2762,135.1054,135.1054,27928.0
2018-09-25 13:10:00,173.98,174.08,173.89,174.0,17100.0,135.0899,135.1675,135.02,135.1054,17100.0
2018-09-25 13:20:00,174.01,174.18,174.0,174.09,41845.0,135.1132,135.2452,135.1054,135.1753,41845.0
2018-09-25 13:30:00,174.09,174.09,173.99,174.05,23348.0,135.1753,135.1753,135.0976,135.1442,23348.0
2018-09-25 13:40:00,174.07,174.14,173.98,174.0,37825.0,135.1598,135.2141,135.0899,135.1054,37825.0
2018-09-25 13:50:00,174.0,174.25,174.0,174.16,24595.0,135.1054,135.2995,135.1054,135.2296,24595.0
2018-09-25 14:00:00,174.13,174.14,173.9,173.9,14237.0,135.2063,135.2141,135.0278,135.0278,14237.0
2018-09-25 14:10:00,173.84,173.86,173.64,173.64,14622.0,134.9812,134.9967,134.8259,134.8259,14622.0
2018-09-25 14:20:00,173.65,173.84,173.46,173.48,23270.0,134.8336,134.9812,134.6861,134.7016,23270.0
2018-09-25 14:30:00,173.46,173.47,173.13,173.13,28570.0,134.6861,134.6939,134.4299,134.4299,28570.0
2018-09-25 14:40:00,173.16,173.41,173.15,173.35,17858.0,134.4532,134.6473,134.4454,134.6007,17858.0
2018-09-25 14:50:00,173.36,173.45,173.31,173.4,16270.0,134.6085,134.6784,134.5696,134.6395,16270.0
2018-09-25 15:00:00,173.4,173.56,173.38,173.51,32347.0,134.6395,134.7638,134.624,134.7249,32347.0
2018-09-25 15:10:00,173.49,173.61,173.49,173.59,35490.0,134.7094,134.8026,134.7094,134.7871,35490.0
2018-09-25 15:20:00,173.57,173.63,173.45,173.58,26833.0,134.7715,134.8181,134.6784,134.7793,26833.0
2018-09-25 15:30:00,173.59,173.97,173.54,173.94,35713.0,134.7871,135.0821,134.7482,135.0588,35713.0
2018-09-25 15:40:00,173.95,174.0,173.84,174.0,20809.0,135.0666,135.1054,134.9812,135.1054,20809.0
2018-09-25 15:50:00,173.97,173.97,173.5,173.64,69332.0,135.0821,135.0821,134.7172,134.8259,69332.0
2018-09-26 09:30:00,173.6,173.98,173.13,173.24,29284.0,134.7948,135.0899,134.4299,134.5153,29284.0
2018-09-26 09:40:00,173.25,173.56,173.14,173.37,22805.0,134.5231,134.7638,134.4376,134.6162,22805.0
2018-09-26 09:50:00,173.4,173.42,173.15,173.24,21482.0,134.6395,134.6551,134.4454,134.5153,21482.0
2018-09-26 10:00:00,173.18,173.49,173.08,173.13,37005.0,134.4687,134.7094,134.3911,134.4299,37005.0
2018-09-26 10:10:00,173.1,173.3,173.09,173.3,45385.0,134.4066,134.5619,134.3988,134.5619,45385.0
2018-09-26 10:20:00,173.29,173.63,173.25,173.62,18066.0,134.5541,134.8181,134.5231,134.8104,18066.0
2018-09-26 10:30:00,173.68,173.93,173.62,173.9,28229.0,134.8569,135.0511,134.8104,135.0278,28229.0
2018-09-26 10:40:00,173.93,174.35,173.88,174.34,15032.0,135.0511,135.3772,135.0122,135.3694,15032.0
2018-09-26 10:50:00,174.31,174.38,174.24,174.27,14169.0,135.3461,135.4005,135.2918,135.3151,14169.0
2018-09-26 11:00:00,174.23,174.32,174.08,174.09,9552.0,135.284,135.3539,135.1675,135.1753,9552.0
2018-09-26 11:10:00,174.05,174.15,173.93,174.1,16881.0,135.1442,135.2219,135.0511,135.1831,16881.0
2018-09-26 11:20:00,174.1,174.12,173.9,173.97,26911.0,135.1831,135.1986,135.0278,135.0821,26911.0
2018-09-26 11:30:00,173.96,173.96,173.82,173.85,18129.0,135.0744,135.0744,134.9656,134.9889,18129.0
2018-09-26 11:40:00,173.87,173.98,173.87,173.96,2591.0,135.0045,135.0899,135.0045,135.0744,2591.0
2018-09-26 11:50:00,173.93,173.96,173.79,173.82,8677.0,135.0511,135.0744,134.9424,134.9656,8677.0
2018-09-26 12:00:00,173.8,173.85,173.78,173.83,18258.0,134.9501,134.9889,134.9346,134.9734,18258.0
2018-09-26 12:10:00,173.83,173.84,173.49,173.6,15162.0,134.9734,134.9812,134.7094,134.7948,15162.0
2018-09-26 12:20:00,173.62,173.72,173.56,173.59,19422.0,134.8104,134.888,134.7638,134.7871,19422.0
2018-09-26 12:30:00,173.53,173.58,173.49,173.56,10681.0,134.7405,134.7793,134.7094,134.7638,10681.0
2018-09-26 12:40:00,173.55,173.57,173.47,173.5,11544.0,134.756,134.7715,134.6939,134.7172,11544.0
2018-09-26 12:50:00,173.53,173.53,173.44,173.45,3338.0,134.7405,134.7405,134.6706,134.6784,3338.0
2018-09-26 13:00:00,173.43,173.53,173.43,173.51,14550.0,134.6628,134.7405,134.6628,134.7249,14550.0
2018-09-26 13:10:00,173.54,173.63,173.52,173.61,10435.0,134.7482,134.8181,134.7327,134.8026,10435.0
2018-09-26 13:20:00,173.61,173.62,173.49,173.5,20504.0,134.8026,134.8104,134.7094,134.7172,20504.0
2018-09-26 13:30:00,173.5,173.52,173.24,173.31,22500.0,134.7172,134.7327,134.5153,134.5696,22500.0
2018-09-26 13:40:00,173.3,173.38,173.26,173.35,24379.0,134.5619,134.624,134.5308,134.6007,24379.0
2018-09-26 13:50:00,173.35,173.4,173.3,173.34,20073.0,134.6007,134.6395,134.5619,134.5929,20073.0
2018-09-26 14:00:00,173.34,173.6,173.31,173.5,22703.0,134.5929,134.7948,134.5696,134.7172,22703.0
2018-09-26 14:10:00,173.47,174.06,173.46,173.99,32460.0,134.6939,135.152,134.6861,135.0976,32460.0
2018-09-26 14:20:00,174.01,174.04,173.77,173.82,6590.0,135.1132,135.1365,134.9268,134.9656,6590.0
2018-09-26 14:30:00,173.73,173.77,173.64,173.69,5946.0,134.8958,134.9268,134.8259,134.8647,5946.0
2018-09-26 14:40:00,173.65,173.66,173.29,173.34,5628.0,134.8336,134.8414,134.5541,134.5929,5628.0
2018-09-26 14:50:00,173.38,173.4,173.2,173.29,11000.0,134.624,134.6395,134.4842,134.5541,11000.0
2018-09-26 15:00:00,173.22,173.27,173.07,173.25,27453.0,134.4998,134.5386,134.3833,134.5231,27453.0
2018-09-26 15:10:00,173.29,173.41,173.22,173.41,20575.0,134.5541,134.6473,134.4998,134.6473,20575.0
2018-09-26 15:20:00,173.42,173.48,173.24,173.31,46882.0,134.6551,134.7016,134.5153,134.5696,46882.0
2018-09-26 15:30:00,173.3,173.36,173.19,173.24,37331.0,134.5619,134.6085,134.4765,134.5153,37331.0
2018-09-26 15:40:00,173.25,173.33,172.57,172.77,73769.0,134.5231,134.5852,133.9951,134.1504,73769.0
2018-09-26 15:50:00,172.76,173.02,172.4,173.01,161517.0,134.1426,134.3445,133.8631,134.3367,161517.0
2018-09-27 09:30:00,173.12,173.38,172.89,173.21,21812.0,134.4221,134.624,134.2435,134.492,21812.0
2018-09-27 09:40:00,173.3,173.49,173.04,173.34,39785.0,134.5619,134.7094,134.36,134.5929,39785.0
2018-09-27 09:50:00,173.31,173.4,173.21,173.4,5300.0,134.5696,134.6395,134.492,134.6395,5300.0
2018-09-27 10:00:00,173.35,173.64,173.34,173.37,9149.0,134.6007,134.8259,134.5929,134.6162,9149.0
2018-09-27 10:10:00,173.37,173.53,173.35,173.47,14011.0,134.6162,134.7405,134.6007,134.6939,14011.0
2018-09-27 10:20:00,173.5,173.65,173.43,173.43,19909.0,134.7172,134.8336,134.6628,134.6628,19909.0
2018-09-27 10:30:00,173.42,173.68,173.32,173.6,13153.0,134.6551,134.8569,134.5774,134.7948,13153.0
2018-09-27 10:40:00,173.6,173.66,173.45,173.6,12444.0,134.7948,134.8414,134.6784,134.7948,12444.0
2018-09-27 10:50:00,173.61,173.97,173.6,173.97,18778.0,134.8026,135.0821,134.7948,135.0821,18778.0
2018-09-27 11:00:00,173.99,174.04,173.49,173.49,32165.0,135.0976,135.1365,134.7094,134.7094,32165.0
2018-09-27 11:10:00,173.47,173.54,173.07,173.07,14261.0,134.6939,134.7482,134.3833,134.3833,14261.0
2018-09-27 11:20:00,173.03,173.09,172.84,172.96,19593.0,134.3522,134.3988,134.2047,134.2979,19593.0
2018-09-27 11:30:00,172.98,172.98,172.8,172.89,11512.0,134.3134,134.3134,134.1736,134.2435,11512.0
2018-09-27 11:40:00,172.9,173.03,172.8,173.0,16175.0,134.2513,134.3522,134.1736,134.3289,16175.0
2018-09-27 11:50:00,173.0,173.14,172.99,173.08,14240.0,134.3289,134.4376,134.3212,134.3911,14240.0
2018-09-27 12:00:00,173.06,173.06,172.87,172.88,3955.0,134.3755,134.3755,134.228,134.2358,3955.0
2018-09-27 12:10:00,172.84,173.07,172.8,173.05,7739.0,134.2047,134.3833,134.1736,134.3678,7739.0
2018-09-27 12:20:00,173.04,173.05,172.93,173.04,7031.0,134.36,134.3678,134.2746,134.36,7031.0
2018-09-27 12:30:00,173.06,173.15,173.06,173.15,4640.0,134.3755,134.4454,134.3755,134.4454,4640.0
2018-09-27 12:40:00,173.15,173.24,173.15,173.18,5850.0,134.4454,134.5153,134.4454,134.4687,5850.0
2018-09-27 12:50:00,173.2,173.34,173.2,173.27,9173.0,134.4842,134.5929,134.4842,134.5386,9173.0
2018-09-27 13:00:00,173.25,173.32,173.23,173.25,10920.0,134.5231,134.5774,134.5075,134.5231,10920.0
2018-09-27 13:10:00,173.25,173.25,173.1,173.11,6237.0,134.5231,134.5231,134.4066,134.4144,6237.0
2018-09-27 13:20:00,173.09,173.09,172.89,172.93,20395.0,134.3988,134.3988,134.2435,134.2746,20395.0
2018-09-27 13:30:00,172.91,173.04,172.89,173.01,21458.0,134.2591,134.36,134.2435,134.3367,21458.0
2018-09-27 13:40:00,173.02,173.05,172.99,173.0,13646.0,134.3445,134.3678,134.3212,134.3289,13646.0
2018-09-27 13:50:00,172.99,173.07,172.99,173.05,17179.0,134.3212,134.3833,134.3212,134.3678,17179.0
2018-09-27 14:00:00,173.04,173.07,172.99,173.03,16209.0,134.36,134.3833,134.3212,134.3522,16209.0
2018-09-27 14:10:00,173.04,173.05,173.0,173.04,3256.0,134.36,134.3678,134.3289,134.36,3256.0
2018-09-27 14:20:00,173.06,173.16,172.88,172.92,18186.0,134.3755,134.4532,134.2358,134.2668,18186.0
2018-09-27 14:30:00,172.93,172.96,172.58,172.66,9691.0,134.2746,134.2979,134.0028,134.0649,9691.0
2018-09-27 14:40:00,172.68,172.71,172.37,172.37,17270.0,134.0805,134.1038,133.8398,133.8398,17270.0
2018-09-27 14:50:00,172.37,172.46,172.25,172.25,12617.0,133.8398,133.9096,133.7466,133.7466,12617.0
2018-09-27 15:00:00,172.25,172.5,172.25,172.45,22513.0,133.7466,133.9407,133.7466,133.9019,22513.0
2018-09-27 15:10:00,172.45,172.55,172.34,172.5,27006.0,133.9019,133.9795,133.8165,133.9407,27006.0
2018-09-27 15:20:00,172.5,172.53,172.31,172.4,31830.0,133.9407,133.964,133.7932,133.8631,31830.0
2018-09-27 15:30:00,172.33,172.37,172.21,172.31,38148.0,133.8087,133.8398,133.7155,133.7932,38148.0
2018-09-27 15:40:00,172.31,172.44,172.16,172.17,30990.0,133.7932,133.8941,133.6767,133.6845,30990.0
2018-09-27 15:50:00,172.17,172.17,171.85,171.93,69699.0,133.6845,133.6845,133.436,133.4981,69699.0
2018-09-28 09:30:00,171.2,171.93,171.01,171.48,29763.0,132.9313,133.4981,132.7838,133.1487,29763.0
2018-09-28 09:40:00,171.5,171.69,171.28,171.4,11700.0,133.1642,133.3118,132.9934,133.0866,11700.0
2018-09-28 09:50:00,171.27,171.57,171.2,171.43,13778.0,132.9857,133.2186,132.9313,133.1099,13778.0
2018-09-28 10:00:00,171.59,171.72,171.51,171.58,11765.0,133.2341,133.3351,133.172,133.2264,11765.0
2018-09-28 10:10:00,171.55,171.7,171.44,171.59,15642.0,133.2031,133.3195,133.1177,133.2341,15642.0
2018-09-28 10:20:00,171.61,171.9,171.6,171.77,11551.0,133.2497,133.4748,133.2419,133.3739,11551.0
2018-09-28 10:30:00,171.78,171.92,171.75,171.92,14031.0,133.3817,133.4904,133.3584,133.4904,14031.0
2018-09-28 10:40:00,171.92,171.97,171.7,171.77,16800.0,133.4904,133.5292,133.3195,133.3739,16800.0
2018-09-28 10:50:00,171.8,171.83,171.52,171.67,26723.0,133.3972,133.4205,133.1798,133.2962,26723.0
2018-09-28 11:00:00,171.7,171.84,171.64,171.8,42002.0,133.3195,133.4282,133.2729,133.3972,42002.0
2018-09-28 11:10:00,171.82,172.06,171.78,171.99,16030.0,133.4127,133.5991,133.3817,133.5447,16030.0
2018-09-28 11:20:00,171.97,172.14,171.97,172.1,36767.0,133.5292,133.6612,133.5292,133.6301,36767.0
2018-09-28 11:30:00,172.09,172.17,171.74,171.75,144023.0,133.6224,133.6845,133.3506,133.3584,144023.0
2018-09-28 11:40:00,171.72,171.8,171.54,171.7,14978.0,133.3351,133.3972,133.1953,133.3195,14978.0
2018-09-28 11:50:00,171.7,171.74,171.57,171.66,18809.0,133.3195,133.3506,133.2186,133.2885,18809.0
2018-09-28 12:00:00,171.7,171.7,171.6,171.61,12562.0,133.3195,133.3195,133.2419,133.2497,12562.0
2018-09-28 12:10:00,171.58,171.82,171.58,171.7,7184.0,133.2264,133.4127,133.2264,133.3195,7184.0
2018-09-28 12:20:00,171.69,171.83,171.69,171.73,8159.0,133.3118,133.4205,133.3118,133.3428,8159.0
2018-09-28 12:30:00,171.74,171.77,171.68,171.69,11659.0,133.3506,133.3739,133.304,133.3118,11659.0
2018-09-28 12:40:00,171.71,171.74,171.5,171.53,6715.0,133.3273,133.3506,133.1642,133.1875,6715.0
2018-09-28 12:50:00,171.52,171.75,171.52,171.69,6555.0,133.1798,133.3584,133.1798,133.3118,6555.0
2018-09-28 13:00:00,171.69,171.69,171.61,171.68,5001.0,133.3118,133.3118,133.2497,133.304,5001.0
2018-09-28 13:10:00,171.67,171.72,171.64,171.67,7414.0,133.2962,133.3351,133.2729,133.2962,7414.0
2018-09-28 13:20:00,171.64,171.65,171.46,171.46,12733.0,133.2729,133.2807,133.1332,133.1332,12733.0
2018-09-28 13:30:00,171.45,171.62,171.45,171.59,10374.0,133.1254,133.2574,133.1254,133.2341,10374.0
2018-09-28 13:40:00,171.56,171.68,171.54,171.54,10370.0,133.2108,133.304,133.1953,133.1953,10370.0
2018-09-28 13:50:00,171.53,171.53,171.28,171.29,7257.0,133.1875,133.1875,132.9934,133.0012,7257.0
2018-09-28 14:00:00,171.25,171.29,171.03,171.18,10209.0,132.9701,133.0012,132.7993,132.9158,10209.0
2018-09-28 14:10:00,171.16,171.16,170.98,171.02,7262.0,132.9002,132.9002,132.7605,132.7915,7262.0
2018-09-28 14:20:00,171.04,171.26,171.03,171.09,9127.0,132.8071,132.9779,132.7993,132.8459,9127.0
2018-09-28 14:30:00,171.09,171.22,171.08,171.13,6685.0,132.8459,132.9468,132.8381,132.8769,6685.0
2018-09-28 14:40:00,171.17,171.19,170.89,170.89,5020.0,132.908,132.9235,132.6906,132.6906,5020.0
2018-09-28 14:50:00,170.91,170.91,170.73,170.77,11489.0,132.7061,132.7061,132.5664,132.5974,11489.0
2018-09-28 15:00:00,170.78,170.79,170.6,170.63,14087.0,132.6052,132.6129,132.4654,132.4887,14087.0
2018-09-28 15:10:00,170.67,170.93,170.67,170.81,13961.0,132.5198,132.7217,132.5198,132.6285,13961.0
2018-09-28 15:20:00,170.8,171.08,170.8,171.03,13109.0,132.6207,132.8381,132.6207,132.7993,13109.0
2018-09-28 15:30:00,171.02,171.02,170.65,170.65,27522.0,132.7915,132.7915,132.5042,132.5042,27522.0
2018-09-28 15:40:00,170.65,170.71,170.32,170.42,33275.0,132.5042,132.5508,132.248,132.3257,33275.0
2018-09-28 15:50:00,170.41,170.41,170.03,170.22,130733.0,132.3179,132.3179,132.0228,132.1704,130733.0
2018-10-01 09:30:00,171.35,171.7,170.5,170.53,28271.0,133.0478,133.3195,132.3878,132.4111,28271.0
2018-10-01 09:40:00,170.53,170.97,170.49,170.97,15084.0,132.4111,132.7527,132.38,132.7527,15084.0
2018-10-01 09:50:00,170.98,171.43,170.87,171.43,18650.0,132.7605,133.1099,132.6751,133.1099,18650.0
2018-10-01 10:00:00,171.51,171.74,171.29,171.74,13317.0,133.172,133.3506,133.0012,133.3506,13317.0
2018-10-01 10:10:00,171.73,172.03,171.64,171.65,25124.0,133.3428,133.5758,133.2729,133.2807,25124.0
2018-10-01 10:20:00,171.68,171.83,171.59,171.76,17551.0,133.304,133.4205,133.2341,133.3661,17551.0
2018-10-01 10:30:00,171.76,172.0,171.48,171.48,17298.0,133.3661,133.5525,133.1487,133.1487,17298.0
2018-10-01 10:40:00,171.48,171.62,171.21,171.54,15305.0,133.1487,133.2574,132.9391,133.1953,15305.0
2018-10-01 10:50:00,171.5,171.75,171.35,171.65,11724.0,133.1642,133.3584,133.0478,133.2807,11724.0
2018-10-01 11:00:00,171.72,172.04,171.72,171.95,8016.0,133.3351,133.5835,133.3351,133.5137,8016.0
2018-10-01 11:10:00,171.93,172.34,171.93,172.34,9239.0,133.4981,133.8165,133.4981,133.8165,9239.0
2018-10-01 11:20:00,172.34,172.57,172.3,172.55,18173.0,133.8165,133.9951,133.7854,133.9795,18173.0
2018-10-01 11:30:00,172.52,172.77,172.42,172.77,8569.0,133.9562,134.1504,133.8786,134.1504,8569.0
2018-10-01 11:40:00,172.74,172.96,172.74,172.82,17053.0,134.1271,134.2979,134.1271,134.1892,17053.0
2018-10-01 11:50:00,172.83,173.01,172.68,172.97,19655.0,134.1969,134.3367,134.0805,134.3056,19655.0
2018-10-01 12:00:00,172.98,173.11,172.79,172.9,15554.0,134.3134,134.4144,134.1659,134.2513,15554.0
2018-10-01 12:10:00,172.78,172.89,172.47,172.84,24871.0,134.1581,134.2435,133.9174,134.2047,24871.0
2018-10-01 12:20:00,172.87,173.01,172.73,172.78,20072.0,134.228,134.3367,134.1193,134.1581,20072.0
2018-10-01 12:30:00,172.77,173.0,172.76,172.95,12174.0,134.1504,134.3289,134.1426,134.2901,12174.0
2018-10-01 12:40:00,172.96,173.07,172.86,173.07,11940.0,134.2979,134.3833,134.2202,134.3833,11940.0
2018-10-01 12:50:00,173.07,173.58,173.01,173.58,15899.0,134.3833,134.7793,134.3367,134.7793,15899.0
2018-10-01 13:00:00,173.55,173.67,173.39,173.47,7819.0,134.756,134.8492,134.6318,134.6939,7819.0
2018-10-01 13:10:00,173.38,173.55,173.37,173.55,7393.0,134.624,134.756,134.6162,134.756,7393.0
2018-10-01 13:20:00,173.51,173.57,173.41,173.47,6145.0,134.7249,134.7715,134.6473,134.6939,6145.0
2018-10-01 13:30:00,173.52,173.77,173.52,173.77,8859.0,134.7327,134.9268,134.7327,134.9268,8859.0
2018-10-01 13:40:00,173.84,173.87,173.65,173.78,16836.0,134.9812,135.0045,134.8336,134.9346,16836.0
2018-10-01 13:50:00,173.84,173.88,173.68,173.75,6511.0,134.9812,135.0122,134.8569,134.9113,6511.0
2018-10-01 14:00:00,173.73,173.92,173.66,173.89,9089.0,134.8958,135.0433,134.8414,135.02,9089.0
2018-10-01 14:10:00,173.86,173.89,173.75,173.89,4944.0,134.9967,135.02,134.9113,135.02,4944.0
2018-10-01 14:20:00,173.9,174.0,173.76,173.86,4142.0,135.0278,135.1054,134.9191,134.9967,4142.0
2018-10-01 14:30:00,173.85,173.96,173.73,173.79,11051.0,134.9889,135.0744,134.8958,134.9424,11051.0
2018-10-01 14:40:00,173.79,174.01,173.72,174.0,16360.0,134.9424,135.1132,134.888,135.1054,16360.0
2018-10-01 14:50:00,174.02,174.04,173.95,174.03,20503.0,135.1209,135.1365,135.0666,135.1287,20503.0
2018-10-01 15:00:00,174.05,174.17,174.03,174.03,7570.0,135.1442,135.2374,135.1287,135.1287,7570.0
2018-10-01 15:10:00,174.08,174.08,173.86,174.04,18116.0,135.1675,135.1675,134.9967,135.1365,18116.0
2018-10-01 15:20:00,174.03,174.09,173.83,174.02,14105.0,135.1287,135.1753,134.9734,135.1209,14105.0
2018-10-01 15:30:00,174.03,174.14,173.98,174.09,22880.0,135.1287,135.2141,135.0899,135.1753,22880.0
2018-10-01 15:40:00,174.08,174.11,173.74,173.94,38560.0,135.1675,135.1908,134.9035,135.0588,38560.0
2018-10-01 15:50:00,173.91,174.29,173.91,174.26,90625.0,135.0355,135.3306,135.0355,135.3073,90625.0
2018-10-02 09:30:00,174.14,174.49,173.3,173.3,25440.0,135.2141,135.4859,134.5619,134.5619,25440.0
2018-10-02 09:40:00,173.26,173.26,172.55,172.61,73250.0,134.5308,134.5308,133.9795,134.0261,73250.0
2018-10-02 09:50:00,172.61,173.01,172.58,172.88,57225.0,134.0261,134.3367,134.0028,134.2358,57225.0
2018-10-02 10:00:00,172.83,173.03,172.82,172.94,64548.0,134.1969,134.3522,134.1892,134.2824,64548.0
2018-10-02 10:10:00,172.94,173.02,172.66,172.89,38728.0,134.2824,134.3445,134.0649,134.2435,38728.0
2018-10-02 10:20:00,172.89,173.23,172.88,173.09,20428.0,134.2435,134.5075,134.2358,134.3988,20428.0
2018-10-02 10:30:00,173.08,173.2,172.96,172.99,22002.0,134.3911,134.4842,134.2979,134.3212,22002.0
2018-10-02 10:40:00,172.99,173.11,172.89,173.06,25025.0,134.3212,134.4144,134.2435,134.3755,25025.0
2018-10-02 10:50:00,173.11,173.26,172.98,173.01,15632.0,134.4144,134.5308,134.3134,134.3367,15632.0
2018-10-02 11:00:00,173.05,173.12,172.96,173.02,15012.0,134.3678,134.4221,134.2979,134.3445,15012.0
2018-10-02 11:10:00,173.0,173.48,172.98,173.25,36492.0,134.3289,134.7016,134.3134,134.5231,36492.0
2018-10-02 11:20:00,173.25,173.6,173.22,173.52,18770.0,134.5231,134.7948,134.4998,134.7327,18770.0
2018-10-02 11:30:00,173.51,173.52,173.3,173.38,12736.0,134.7249,134.7327,134.5619,134.624,12736.0
2018-10-02 11:40:00,173.37,173.54,173.35,173.46,14843.0,134.6162,134.7482,134.6007,134.6861,14843.0
2018-10-02 11:50:00,173.47,173.5,173.43,173.48,20917.0,134.6939,134.7172,134.6628,134.7016,20917.0
2018-10-02 12:00:00,173.48,173.49,173.07,173.09,16599.0,134.7016,134.7094,134.3833,134.3988,16599.0
2018-10-02 12:10:00,173.09,173.14,173.04,173.1,15960.0,134.3988,134.4376,134.36,134.4066,15960.0
2018-10-02 12:20:00,173.11,173.25,173.07,173.24,12686.0,134.4144,134.5231,134.3833,134.5153,12686.0
2018-10-02 12:30:00,173.25,173.69,173.24,173.67,12554.0,134.5231,134.8647,134.5153,134.8492,12554.0
2018-10-02 12:40:00,173.69,173.8,173.6,173.69,14788.0,134.8647,134.9501,134.7948,134.8647,14788.0
2018-10-02 12:50:00,173.73,173.78,173.59,173.66,12996.0,134.8958,134.9346,134.7871,134.8414,12996.0
2018-10-02 13:00:00,173.67,173.76,173.61,173.71,20223.0,134.8492,134.9191,134.8026,134.8802,20223.0
2018-10-02 13:10:00,173.73,173.81,173.71,173.75,16299.0,134.8958,134.9579,134.8802,134.9113,16299.0
2018-10-02 13:20:00,173.74,173.82,173.7,173.8,13381.0,134.9035,134.9656,134.8725,134.9501,13381.0
2018-10-02 13:30:00,173.82,174.07,173.82,174.07,13323.0,134.9656,135.1598,134.9656,135.1598,13323.0
2018-10-02 13:40:00,174.08,174.11,173.98,174.0,12153.0,135.1675,135.1908,135.0899,135.1054,12153.0
2018-10-02 13:50:00,174.0,174.06,173.91,173.97,15375.0,135.1054,135.152,135.0355,135.0821,15375.0
2018-10-02 14:00:00,173.94,174.22,173.94,174.15,28142.0,135.0588,135.2762,135.0588,135.2219,28142.0
2018-10-02 14:10:00,174.12,174.38,174.01,174.38,22114.0,135.1986,135.4005,135.1132,135.4005,22114.0
2018-10-02 14:20:00,174.37,174.38,174.27,174.31,25875.0,135.3927,135.4005,135.3151,135.3461,25875.0
2018-10-02 14:30:00,174.27,174.32,174.18,174.22,19832.0,135.3151,135.3539,135.2452,135.2762,19832.0
2018-10-02 14:40:00,174.22,174.29,174.2,174.26,15626.0,135.2762,135.3306,135.2607,135.3073,15626.0
2018-10-02 14:50:00,174.25,174.42,174.24,174.35,25411.0,135.2995,135.4315,135.2918,135.3772,25411.0
2018-10-02 15:00:00,174.35,174.46,174.12,174.45,32526.0,135.3772,135.4626,135.1986,135.4548,32526.0
2018-10-02 15:10:00,174.44,174.51,174.39,174.4,23670.0,135.4471,135.5014,135.4082,135.416,23670.0
2018-10-02 15:20:00,174.4,174.6,174.39,174.48,33117.0,135.416,135.5713,135.4082,135.4781,33117.0
2018-10-02 15:30:00,174.47,174.66,174.46,174.55,35469.0,135.4703,135.6179,135.4626,135.5325,35469.0
2018-10-02 15:40:00,174.56,174.74,174.56,174.74,46768.0,135.5402,135.68,135.5402,135.68,46768.0
2018-10-02 15:50:00,174.73,174.73,174.48,174.52,208228.0,135.6722,135.6722,135.4781,135.5092,208228.0
2018-10-03 09:30:00,175.57,175.88,174.88,175.45,28888.0,136.3245,136.5652,135.7887,136.2313,28888.0
2018-10-03 09:40:00,175.56,175.57,175.02,175.02,12618.0,136.3167,136.3245,135.8974,135.8974,12618.0
2018-10-03 09:50:00,175.04,175.23,174.97,175.17,11913.0,135.9129,136.0605,135.8586,136.0139,11913.0
2018-10-03 10:00:00,175.16,175.34,175.11,175.27,15670.0,136.0061,136.1459,135.9673,136.0915,15670.0
2018-10-03 10:10:00,175.29,175.29,174.94,175.16,11000.0,136.1071,136.1071,135.8353,136.0061,11000.0
2018-10-03 10:20:00,175.18,175.29,175.07,175.14,6051.0,136.0216,136.1071,135.9362,135.9906,6051.0
2018-10-03 10:30:00,175.14,175.5,175.09,175.35,9624.0,135.9906,136.2701,135.9518,136.1536,9624.0
2018-10-03 10:40:00,175.31,175.36,175.21,175.21,8734.0,136.1226,136.1614,136.0449,136.0449,8734.0
2018-10-03 10:50:00,175.2,175.22,174.52,174.66,29714.0,136.0372,136.0527,135.5092,135.6179,29714.0
2018-10-03 11:00:00,174.65,174.69,174.48,174.6,14783.0,135.6101,135.6412,135.4781,135.5713,14783.0
2018-10-03 11:10:00,174.6,174.79,174.51,174.77,23405.0,135.5713,135.7188,135.5014,135.7033,23405.0
2018-10-03 11:20:00,174.72,174.99,174.57,174.99,19286.0,135.6645,135.8741,135.548,135.8741,19286.0
2018-10-03 11:30:00,174.94,175.34,174.94,175.3,15726.0,135.8353,136.1459,135.8353,136.1148,15726.0
2018-10-03 11:40:00,175.24,175.73,175.19,175.65,11209.0,136.0682,136.4487,136.0294,136.3866,11209.0
2018-10-03 11:50:00,175.76,175.96,175.76,175.92,6287.0,136.472,136.6273,136.472,136.5962,6287.0
2018-10-03 12:00:00,175.94,176.0,175.78,175.85,11888.0,136.6118,136.6583,136.4875,136.5419,11888.0
2018-10-03 12:10:00,175.87,175.94,175.68,175.94,10179.0,136.5574,136.6118,136.4099,136.6118,10179.0
2018-10-03 12:20:00,175.93,176.13,175.86,175.86,13950.0,136.604,136.7593,136.5496,136.5496,13950.0
2018-10-03 12:30:00,175.86,176.11,175.68,175.83,19989.0,136.5496,136.7438,136.4099,136.5263,19989.0
2018-10-03 12:40:00,175.83,175.88,175.51,175.82,25474.0,136.5263,136.5652,136.2779,136.5186,25474.0
2018-10-03 12:50:00,175.84,175.89,175.73,175.75,6132.0,136.5341,136.5729,136.4487,136.4642,6132.0
2018-10-03 13:00:00,175.77,175.89,175.77,175.79,4973.0,136.4798,136.5729,136.4798,136.4953,4973.0
2018-10-03 13:10:00,175.79,175.8,175.59,175.66,8980.0,136.4953,136.5031,136.34,136.3943,8980.0
2018-10-03 13:20:00,175.66,175.66,175.35,175.53,8895.0,136.3943,136.3943,136.1536,136.2934,8895.0
2018-10-03 13:30:00,175.53,175.6,175.48,175.56,5721.0,136.2934,136.3478,136.2546,136.3167,5721.0
2018-10-03 13:40:00,175.55,175.57,175.51,175.51,4551.0,136.3089,136.3245,136.2779,136.2779,4551.0
2018-10-03 13:50:00,175.51,175.55,175.42,175.53,8620.0,136.2779,136.3089,136.208,136.2934,8620.0
2018-10-03 14:00:00,175.54,175.64,175.46,175.64,14805.0,136.3012,136.3788,136.2391,136.3788,14805.0
2018-10-03 14:10:00,175.68,175.75,175.47,175.51,10678.0,136.4099,136.4642,136.2468,136.2779,10678.0
2018-10-03 14:20:00,175.51,175.55,175.27,175.27,15339.0,136.2779,136.3089,136.0915,136.0915,15339.0
2018-10-03 14:30:00,175.28,175.35,175.15,175.35,29503.0,136.0993,136.1536,135.9983,136.1536,29503.0
2018-10-03 14:40:00,175.32,175.34,175.12,175.15,19521.0,136.1303,136.1459,135.9751,135.9983,19521.0
2018-10-03 14:50:00,175.15,175.33,175.06,175.17,13843.0,135.9983,136.1381,135.9285,136.0139,13843.0
2018-10-03 15:00:00,175.25,175.36,175.17,175.29,12970.0,136.076,136.1614,136.0139,136.1071,12970.0
2018-10-03 15:10:00,175.28,175.28,175.15,175.15,17778.0,136.0993,136.0993,135.9983,135.9983,17778.0
2018-10-03 15:20:00,175.15,175.21,174.96,175.09,16152.0,135.9983,136.0449,135.8508,135.9518,16152.0
2018-10-03 15:30:00,175.16,175.3,175.16,175.28,20288.0,136.0061,136.1148,136.0061,136.0993,20288.0
2018-10-03 15:40:00,175.27,175.74,175.27,175.51,51808.0,136.0915,136.4565,136.0915,136.2779,51808.0
2018-10-03 15:50:00,175.51,175.61,175.28,175.52,139720.0,136.2779,136.3555,136.0993,136.2856,139720.0
2018-10-04 09:30:00,175.72,178.18,175.45,178.16,42336.0,136.4409,138.351,136.2313,138.3355,42336.0
2018-10-04 09:40:00,178.27,181.69,178.19,181.62,179254.0,138.4209,141.0764,138.3588,141.0221,179254.0
2018-10-04 09:50:00,181.52,181.73,180.27,181.15,73229.0,140.9444,141.1075,139.9739,140.6572,73229.0
2018-10-04 10:00:00,181.14,181.27,180.5,180.77,49969.0,140.6494,140.7503,140.1525,140.3621,49969.0
2018-10-04 10:10:00,180.8,181.39,180.57,181.37,44565.0,140.3854,140.8435,140.2068,140.828,44565.0
2018-10-04 10:20:00,181.3,181.49,180.68,180.77,43501.0,140.7736,140.9212,140.2922,140.3621,43501.0
2018-10-04 10:30:00,180.74,180.85,180.31,180.64,35370.0,140.3388,140.4242,140.0049,140.2612,35370.0
2018-10-04 10:40:00,180.64,180.83,180.28,180.55,40164.0,140.2612,140.4087,139.9816,140.1913,40164.0
2018-10-04 10:50:00,180.61,180.76,180.2,180.39,47416.0,140.2379,140.3543,139.9195,140.067,47416.0
2018-10-04 11:00:00,180.33,180.66,180.32,180.4,24119.0,140.0205,140.2767,140.0127,140.0748,24119.0
2018-10-04 11:10:00,180.33,180.4,179.69,179.7,25835.0,140.0205,140.0748,139.5235,139.5313,25835.0
2018-10-04 11:20:00,179.74,179.76,178.86,178.95,32514.0,139.5623,139.5779,138.879,138.9489,32514.0
2018-10-04 11:30:00,178.92,179.08,178.6,178.6,31259.0,138.9256,139.0499,138.6772,138.6772,31259.0
2018-10-04 11:40:00,178.6,179.27,178.55,179.08,28911.0,138.6772,139.1974,138.6383,139.0499,28911.0
2018-10-04 11:50:00,179.03,179.43,179.03,179.25,17066.0,139.011,139.3216,139.011,139.1819,17066.0
2018-10-04 12:00:00,179.23,179.45,179.21,179.27,28221.0,139.1663,139.3372,139.1508,139.1974,28221.0
2018-10-04 12:10:00,179.26,179.5,179.26,179.41,16779.0,139.1896,139.376,139.1896,139.3061,16779.0
2018-10-04 12:20:00,179.49,179.72,179.46,179.72,25750.0,139.3682,139.5468,139.3449,139.5468,25750.0
2018-10-04 12:30:00,179.64,180.01,179.64,179.78,14816.0,139.4847,139.772,139.4847,139.5934,14816.0
2018-10-04 12:40:00,179.81,180.1,179.63,180.07,18071.0,139.6167,139.8419,139.4769,139.8186,18071.0
2018-10-04 12:50:00,180.15,180.35,180.1,180.35,18287.0,139.8807,140.036,139.8419,140.036,18287.0
2018-10-04 13:00:00,180.32,180.35,180.09,180.17,24013.0,140.0127,140.036,139.8341,139.8962,24013.0
2018-10-04 13:10:00,180.14,180.14,179.94,179.94,15154.0,139.8729,139.8729,139.7176,139.7176,15154.0
2018-10-04 13:20:00,179.91,179.96,179.71,179.92,18651.0,139.6943,139.7332,139.539,139.7021,18651.0
2018-10-04 13:30:00,179.93,179.93,179.49,179.75,20504.0,139.7099,139.7099,139.3682,139.5701,20504.0
2018-10-04 13:40:00,179.73,180.14,179.71,179.71,15044.0,139.5546,139.8729,139.539,139.539,15044.0
2018-10-04 13:50:00,179.6,179.78,179.42,179.56,13246.0,139.4536,139.5934,139.3139,139.4226,13246.0
2018-10-04 14:00:00,179.53,179.69,179.51,179.59,13677.0,139.3993,139.5235,139.3837,139.4459,13677.0
2018-10-04 14:10:00,179.58,179.73,179.51,179.7,49519.0,139.4381,139.5546,139.3837,139.5313,49519.0
2018-10-04 14:20:00,179.67,179.87,179.62,179.84,48518.0,139.508,139.6633,139.4692,139.64,48518.0
2018-10-04 14:30:00,179.81,180.12,179.74,180.12,24617.0,139.6167,139.8574,139.5623,139.8574,24617.0
2018-10-04 14:40:00,180.08,180.23,179.91,180.23,19004.0,139.8263,139.9428,139.6943,139.9428,19004.0
2018-10-04 14:50:00,180.3,180.9,180.26,180.89,45412.0,139.9972,140.463,139.9661,140.4553,45412.0
2018-10-04 15:00:00,180.89,181.1,180.76,181.09,36051.0,140.4553,140.6183,140.3543,140.6106,36051.0
2018-10-04 15:10:00,181.07,181.07,180.85,181.05,41221.0,140.595,140.595,140.4242,140.5795,41221.0
2018-10-04 15:20:00,181.05,181.05,180.69,180.71,57486.0,140.5795,140.5795,140.3,140.3155,57486.0
2018-10-04 15:30:00,180.7,180.78,180.42,180.48,105336.0,140.3077,140.3699,140.0903,140.1369,105336.0
2018-10-04 15:40:00,180.47,180.71,180.45,180.51,110345.0,140.1292,140.3155,140.1136,140.1602,110345.0
2018-10-04 15:50:00,180.51,180.95,180.42,180.51,244306.0,140.1602,140.5019,140.0903,140.1602,244306.0
2018-10-05 09:30:00,180.95,182.92,180.95,181.11,102930.0,140.5019,142.0315,140.5019,140.6261,102930.0
2018-10-05 09:40:00,181.19,182.67,181.19,182.67,29531.0,140.6882,141.8374,140.6882,141.8374,29531.0
2018-10-05 09:50:00,182.57,182.97,182.45,182.63,50617.0,141.7597,142.0703,141.6666,141.8063,50617.0
2018-10-05 10:00:00,182.64,182.96,182.34,182.34,54774.0,141.8141,142.0626,141.5812,141.5812,54774.0
2018-10-05 10:10:00,182.35,182.61,182.27,182.44,24415.0,141.5889,141.7908,141.5268,141.6588,24415.0
2018-10-05 10:20:00,182.4,182.47,182.05,182.07,13022.0,141.6277,141.6821,141.356,141.3715,13022.0
2018-10-05 10:30:00,182.13,182.33,181.82,181.87,23526.0,141.4181,141.5734,141.1774,141.2162,23526.0
2018-10-05 10:40:00,181.82,181.93,181.7,181.78,61848.0,141.1774,141.2628,141.0842,141.1463,61848.0
2018-10-05 10:50:00,181.77,181.86,181.62,181.63,28715.0,141.1386,141.2084,141.0221,141.0299,28715.0
2018-10-05 11:00:00,181.59,181.91,181.52,181.91,30591.0,140.9988,141.2473,140.9444,141.2473,30591.0
2018-10-05 11:10:00,181.91,182.67,181.91,182.4,28696.0,141.2473,141.8374,141.2473,141.6277,28696.0
2018-10-05 11:20:00,182.31,182.34,181.97,181.97,15060.0,141.5579,141.5812,141.2939,141.2939,15060.0
2018-10-05 11:30:00,181.93,182.34,181.93,182.06,22555.0,141.2628,141.5812,141.2628,141.3637,22555.0
2018-10-05 11:40:00,182.07,182.07,181.66,181.78,20180.0,141.3715,141.3715,141.0532,141.1463,20180.0
2018-10-05 11:50:00,181.75,181.9,181.59,181.9,25309.0,141.123,141.2395,140.9988,141.2395,25309.0
2018-10-05 12:00:00,181.87,181.94,181.68,181.85,9982.0,141.2162,141.2706,141.0687,141.2007,9982.0
2018-10-05 12:10:00,181.85,182.15,181.82,182.1,17854.0,141.2007,141.4336,141.1774,141.3948,17854.0
2018-10-05 12:20:00,182.16,182.43,182.04,182.42,28969.0,141.4414,141.651,141.3482,141.6433,28969.0
2018-10-05 12:30:00,182.41,182.53,182.22,182.41,11699.0,141.6355,141.7287,141.488,141.6355,11699.0
2018-10-05 12:40:00,182.3,182.32,182.02,182.11,11615.0,141.5501,141.5656,141.3327,141.4026,11615.0
2018-10-05 12:50:00,182.11,182.11,181.89,182.06,10556.0,141.4026,141.4026,141.2317,141.3637,10556.0
2018-10-05 13:00:00,182.06,182.08,181.7,181.77,15266.0,141.3637,141.3793,141.0842,141.1386,15266.0
2018-10-05 13:10:00,181.8,181.9,181.72,181.75,5630.0,141.1619,141.2395,141.0997,141.123,5630.0
2018-10-05 13:20:00,181.72,181.72,181.46,181.66,15434.0,141.0997,141.0997,140.8979,141.0532,15434.0
2018-10-05 13:30:00,181.68,181.72,181.46,181.67,10696.0,141.0687,141.0997,140.8979,141.0609,10696.0
2018-10-05 13:40:00,181.68,181.86,181.64,181.64,12812.0,141.0687,141.2084,141.0376,141.0376,12812.0
2018-10-05 13:50:00,181.69,181.7,181.54,181.57,12378.0,141.0764,141.0842,140.96,140.9833,12378.0
2018-10-05 14:00:00,181.58,181.61,181.38,181.54,23473.0,140.991,141.0143,140.8357,140.96,23473.0
2018-10-05 14:10:00,181.55,181.86,181.39,181.86,71258.0,140.9677,141.2084,140.8435,141.2084,71258.0
2018-10-05 14:20:00,181.9,181.93,181.61,181.68,54154.0,141.2395,141.2628,141.0143,141.0687,54154.0
2018-10-05 14:30:00,181.72,181.94,181.58,181.69,31408.0,141.0997,141.2706,140.991,141.0764,31408.0
2018-10-05 14:40:00,181.72,181.88,181.51,181.61,22260.0,141.0997,141.224,140.9367,141.0143,22260.0
2018-10-05 14:50:00,181.63,181.69,181.55,181.64,15650.0,141.0299,141.0764,140.9677,141.0376,15650.0
2018-10-05 15:00:00,181.64,181.92,181.5,181.85,27983.0,141.0376,141.255,140.9289,141.2007,27983.0
2018-10-05 15:10:00,181.85,182.02,181.76,181.76,36293.0,141.2007,141.3327,141.1308,141.1308,36293.0
2018-10-05 15:20:00,181.74,181.9,181.7,181.85,27405.0,141.1153,141.2395,141.0842,141.2007,27405.0
2018-10-05 15:30:00,181.85,181.87,181.34,181.34,48700.0,141.2007,141.2162,140.8047,140.8047,48700.0
2018-10-05 15:40:00,181.34,181.7,181.2,181.63,88141.0,140.8047,141.0842,140.696,141.0299,88141.0
2018-10-05 15:50:00,181.61,181.74,181.47,181.65,99652.0,141.0143,141.1153,140.9056,141.0454,99652.0
2018-10-08 09:30:00,181.43,181.63,180.75,181.53,43750.0,140.8746,141.0299,140.3466,140.9522,43750.0
2018-10-08 09:40:00,181.43,181.61,180.88,180.98,28628.0,140.8746,141.0143,140.4475,140.5252,28628.0
2018-10-08 09:50:00,180.78,180.93,179.87,180.1,27143.0,140.3699,140.4863,139.6633,139.8419,27143.0
2018-10-08 10:00:00,180.13,180.48,180.13,180.42,32452.0,139.8652,140.1369,139.8652,140.0903,32452.0
2018-10-08 10:10:00,180.36,181.18,180.3,181.12,17913.0,140.0437,140.6804,139.9972,140.6339,17913.0
2018-10-08 10:20:00,181.19,181.36,181.06,181.23,11683.0,140.6882,140.8202,140.5873,140.7193,11683.0
2018-10-08 10:30:00,181.21,181.31,181.04,181.07,25120.0,140.7037,140.7814,140.5717,140.595,25120.0
2018-10-08 10:40:00,181.0,181.15,180.79,180.83,12482.0,140.5407,140.6572,140.3776,140.4087,12482.0
2018-10-08 10:50:00,180.74,180.75,180.47,180.62,17417.0,140.3388,140.3466,140.1292,140.2456,17417.0
2018-10-08 11:00:00,180.6,180.69,180.43,180.5,25589.0,140.2301,140.3,140.0981,140.1525,25589.0
2018-10-08 11:10:00,180.56,180.64,180.38,180.45,16075.0,140.199,140.2612,140.0593,140.1136,16075.0
2018-10-08 11:20:00,180.48,180.53,180.23,180.38,40608.0,140.1369,140.1757,139.9428,140.0593,40608.0
2018-10-08 11:30:00,180.39,180.58,180.2,180.2,46194.0,140.067,140.2146,139.9195,139.9195,46194.0
2018-10-08 11:40:00,180.24,180.42,179.85,180.06,26717.0,139.9506,140.0903,139.6477,139.8108,26717.0
2018-10-08 11:50:00,180.09,180.4,180.04,180.39,11852.0,139.8341,140.0748,139.7953,140.067,11852.0
2018-10-08 12:00:00,180.31,180.62,180.26,180.44,9550.0,140.0049,140.2456,139.9661,140.1059,9550.0
2018-10-08 12:10:00,180.44,180.66,180.44,180.63,13143.0,140.1059,140.2767,140.1059,140.2534,13143.0
2018-10-08 12:20:00,180.55,180.95,180.54,180.95,12360.0,140.1913,140.5019,140.1835,140.5019,12360.0
2018-10-08 12:30:00,180.91,181.04,180.57,180.67,15603.0,140.4708,140.5717,140.2068,140.2844,15603.0
2018-10-08 12:40:00,180.67,180.74,180.5,180.61,9823.0,140.2844,140.3388,140.1525,140.2379,9823.0
2018-10-08 12:50:00,180.62,180.67,180.24,180.24,21278.0,140.2456,140.2844,139.9506,139.9506,21278.0
2018-10-08 13:00:00,180.28,180.48,180.13,180.48,10910.0,139.9816,140.1369,139.8652,140.1369,10910.0
2018-10-08 13:10:00,180.51,180.53,180.27,180.38,31333.0,140.1602,140.1757,139.9739,140.0593,31333.0
2018-10-08 13:20:00,180.3,180.47,180.17,180.42,8990.0,139.9972,140.1292,139.8962,140.0903,8990.0
2018-10-08 13:30:00,180.37,180.48,180.19,180.23,13807.0,140.0515,140.1369,139.9117,139.9428,13807.0
2018-10-08 13:40:00,180.26,180.63,180.26,180.57,13832.0,139.9661,140.2534,139.9661,140.2068,13832.0
2018-10-08 13:50:00,180.57,180.67,180.39,180.39,14227.0,140.2068,140.2844,140.067,140.067,14227.0
2018-10-08 14:00:00,180.4,180.84,180.37,180.74,73429.0,140.0748,140.4164,140.0515,140.3388,73429.0
2018-10-08 14:10:00,180.73,180.9,180.52,180.56,9254.0,140.331,140.463,140.168,140.199,9254.0
2018-10-08 14:20:00,180.51,180.94,180.51,180.75,10702.0,140.1602,140.4941,140.1602,140.3466,10702.0
2018-10-08 14:30:00,180.78,181.0,180.78,180.99,9690.0,140.3699,140.5407,140.3699,140.5329,9690.0
2018-10-08 14:40:00,180.95,181.23,180.94,181.15,7816.0,140.5019,140.7193,140.4941,140.6572,7816.0
2018-10-08 14:50:00,181.11,181.12,180.75,180.77,18217.0,140.6261,140.6339,140.3466,140.3621,18217.0
2018-10-08 15:00:00,180.75,180.96,180.75,180.96,22348.0,140.3466,140.5096,140.3466,140.5096,22348.0
2018-10-08 15:10:00,180.97,181.18,180.94,181.0,13916.0,140.5174,140.6804,140.4941,140.5407,13916.0
2018-10-08 15:20:00,181.0,181.09,180.84,180.85,23271.0,140.5407,140.6106,140.4164,140.4242,23271.0
2018-10-08 15:30:00,180.89,181.08,180.87,180.98,17662.0,140.4553,140.6028,140.4397,140.5252,17662.0
2018-10-08 15:40:00,181.0,181.23,181.0,181.1,28913.0,140.5407,140.7193,140.5407,140.6183,28913.0
2018-10-08 15:50:00,181.12,181.17,180.9,180.91,98152.0,140.6339,140.6727,140.463,140.4708,98152.0
2018-10-09 09:30:00,180.0,181.2,179.81,181.07,38366.0,139.7642,140.696,139.6167,140.595,38366.0
2018-10-09 09:40:00,181.26,181.32,180.87,181.17,25949.0,140.7426,140.7892,140.4397,140.6727,25949.0
2018-10-09 09:50:00,181.09,181.51,181.09,181.47,26115.0,140.6106,140.9367,140.6106,140.9056,26115.0
2018-10-09 10:00:00,181.5,181.76,181.11,181.41,51029.0,140.9289,141.1308,140.6261,140.859,51029.0
2018-10-09 10:10:00,181.41,181.45,181.16,181.31,15679.0,140.859,140.8901,140.6649,140.7814,15679.0
2018-10-09 10:20:00,181.29,181.86,181.22,181.86,78609.0,140.7659,141.2084,140.7115,141.2084,78609.0
2018-10-09 10:30:00,181.86,182.09,181.37,181.46,50163.0,141.2084,141.387,140.828,140.8979,50163.0
2018-10-09 10:40:00,181.49,181.6,181.2,181.37,36805.0,140.9212,141.0066,140.696,140.828,36805.0
2018-10-09 10:50:00,181.38,181.4,180.93,181.06,44152.0,140.8357,140.8513,140.4863,140.5873,44152.0
2018-10-09 11:00:00,181.06,181.24,180.97,181.11,20690.0,140.5873,140.727,140.5174,140.6261,20690.0
2018-10-09 11:10:00,181.13,181.37,181.1,181.23,34695.0,140.6416,140.828,140.6183,140.7193,34695.0
2018-10-09 11:20:00,181.23,181.38,181.14,181.3,37153.0,140.7193,140.8357,140.6494,140.7736,37153.0
2018-10-09 11:30:00,181.3,181.56,181.04,181.39,29552.0,140.7736,140.9755,140.5717,140.8435,29552.0
2018-10-09 11:40:00,181.4,181.48,181.31,181.38,13916.0,140.8513,140.9134,140.7814,140.8357,13916.0
2018-10-09 11:50:00,181.42,181.54,181.38,181.47,42799.0,140.8668,140.96,140.8357,140.9056,42799.0
2018-10-09 12:00:00,181.45,181.86,181.32,181.71,10187.0,140.8901,141.2084,140.7892,141.092,10187.0
2018-10-09 12:10:00,181.61,181.61,181.47,181.54,8061.0,141.0143,141.0143,140.9056,140.96,8061.0
2018-10-09 12:20:00,181.53,181.6,181.43,181.46,7637.0,140.9522,141.0066,140.8746,140.8979,7637.0
2018-10-09 12:30:00,181.43,181.58,181.35,181.45,18937.0,140.8746,140.991,140.8124,140.8901,18937.0
2018-10-09 12:40:00,181.41,181.45,180.95,181.0,24145.0,140.859,140.8901,140.5019,140.5407,24145.0
2018-10-09 12:50:00,180.97,181.09,180.83,181.08,34336.0,140.5174,140.6106,140.4087,140.6028,34336.0
2018-10-09 13:00:00,181.13,181.19,180.96,181.09,18639.0,140.6416,140.6882,140.5096,140.6106,18639.0
2018-10-09 13:10:00,181.11,181.31,181.11,181.16,15512.0,140.6261,140.7814,140.6261,140.6649,15512.0
2018-10-09 13:20:00,181.18,181.49,181.16,181.48,13836.0,140.6804,140.9212,140.6649,140.9134,13836.0
2018-10-09 13:30:00,181.49,181.67,181.3,181.38,23019.0,140.9212,141.0609,140.7736,140.8357,23019.0
2018-10-09 13:40:00,181.39,181.43,181.15,181.15,13869.0,140.8435,140.8746,140.6572,140.6572,13869.0
2018-10-09 13:50:00,181.17,181.38,181.13,181.32,7885.0,140.6727,140.8357,140.6416,140.7892,7885.0
2018-10-09 14:00:00,181.38,181.39,181.21,181.31,12318.0,140.8357,140.8435,140.7037,140.7814,12318.0
2018-10-09 14:10:00,181.32,181.38,181.2,181.21,16961.0,140.7892,140.8357,140.696,140.7037,16961.0
2018-10-09 14:20:00,181.25,181.38,181.2,181.25,22877.0,140.7348,140.8357,140.696,140.7348,22877.0
2018-10-09 14:30:00,181.27,181.33,181.06,181.12,19427.0,140.7503,140.7969,140.5873,140.6339,19427.0
2018-10-09 14:40:00,181.12,181.23,181.1,181.17,19788.0,140.6339,140.7193,140.6183,140.6727,19788.0
2018-10-09 14:50:00,181.2,181.44,181.2,181.4,17551.0,140.696,140.8823,140.696,140.8513,17551.0
2018-10-09 15:00:00,181.42,181.5,181.39,181.41,10971.0,140.8668,140.9289,140.8435,140.859,10971.0
2018-10-09 15:10:00,181.43,181.5,181.31,181.44,27521.0,140.8746,140.9289,140.7814,140.8823,27521.0
2018-10-09 15:20:00,181.42,181.43,181.26,181.29,24539.0,140.8668,140.8746,140.7426,140.7659,24539.0
2018-10-09 15:30:00,181.29,181.32,181.18,181.22,45344.0,140.7659,140.7892,140.6804,140.7115,45344.0
2018-10-09 15:40:00,181.22,181.5,181.03,181.4,48348.0,140.7115,140.9289,140.564,140.8513,48348.0
2018-10-09 15:50:00,181.39,181.39,180.97,181.16,132424.0,140.8435,140.8435,140.5174,140.6649,132424.0
2018-10-10 09:30:00,181.91,181.91,180.94,181.0,91169.0,141.2473,141.2473,140.4941,140.5407,91169.0
2018-10-10 09:40:00,181.07,181.68,180.81,181.66,28402.0,140.595,141.0687,140.3932,141.0532,28402.0
2018-10-10 09:50:00,181.68,182.04,181.26,181.32,21264.0,141.0687,141.3482,140.7426,140.7892,21264.0
2018-10-10 10:00:00,181.29,181.41,180.99,181.29,37980.0,140.7659,140.859,140.5329,140.7659,37980.0
2018-10-10 10:10:00,181.3,181.58,181.2,181.28,24923.0,140.7736,140.991,140.696,140.7581,24923.0
2018-10-10 10:20:00,181.44,181.99,181.42,181.99,39532.0,140.8823,141.3094,140.8668,141.3094,39532.0
2018-10-10 10:30:00,182.0,182.32,181.93,182.06,61500.0,141.3172,141.5656,141.2628,141.3637,61500.0
2018-10-10 10:40:00,182.02,182.48,181.81,181.82,11237.0,141.3327,141.6899,141.1696,141.1774,11237.0
2018-10-10 10:50:00,181.85,182.34,181.82,181.97,26540.0,141.2007,141.5812,141.1774,141.2939,26540.0
2018-10-10 11:00:00,182.03,182.06,181.63,181.71,34282.0,141.3404,141.3637,141.0299,141.092,34282.0
2018-10-10 11:10:00,181.68,181.91,181.38,181.8,30041.0,141.0687,141.2473,140.8357,141.1619,30041.0
2018-10-10 11:20:00,181.87,182.21,181.59,181.9,40817.0,141.2162,141.4802,140.9988,141.2395,40817.0
2018-10-10 11:30:00,181.95,182.28,181.5,181.65,32584.0,141.2783,141.5346,140.9289,141.0454,32584.0
2018-10-10 11:40:00,181.65,182.0,181.64,181.95,26378.0,141.0454,141.3172,141.0376,141.2783,26378.0
2018-10-10 11:50:00,181.93,182.13,181.68,181.78,12380.0,141.2628,141.4181,141.0687,141.1463,12380.0
2018-10-10 12:00:00,181.7,181.71,181.3,181.61,17883.0,141.0842,141.092,140.7736,141.0143,17883.0
2018-10-10 12:10:00,181.67,182.04,181.59,182.03,11193.0,141.0609,141.3482,140.9988,141.3404,11193.0
2018-10-10 12:20:00,182.09,182.12,181.45,181.47,22332.0,141.387,141.4103,140.8901,140.9056,22332.0
2018-10-10 12:30:00,181.43,181.55,181.28,181.36,18552.0,140.8746,140.9677,140.7581,140.8202,18552.0
2018-10-10 12:40:00,181.35,181.78,181.35,181.69,15945.0,140.8124,141.1463,140.8124,141.0764,15945.0
2018-10-10 12:50:00,181.72,181.93,181.47,181.47,5029.0,141.0997,141.2628,140.9056,140.9056,5029.0
2018-10-10 13:00:00,181.43,181.44,181.1,181.37,19469.0,140.8746,140.8823,140.6183,140.828,19469.0
2018-10-10 13:10:00,181.37,182.03,181.37,182.02,15274.0,140.828,141.3404,140.828,141.3327,15274.0
2018-10-10 13:20:00,181.99,182.04,181.81,181.82,20749.0,141.3094,141.3482,141.1696,141.1774,20749.0
2018-10-10 13:30:00,181.68,181.94,181.65,181.87,11179.0,141.0687,141.2706,141.0454,141.2162,11179.0
2018-10-10 13:40:00,181.86,182.08,181.67,182.01,10664.0,141.2084,141.3793,141.0609,141.3249,10664.0
2018-10-10 13:50:00,181.92,181.96,181.75,181.78,3612.0,141.255,141.2861,141.123,141.1463,3612.0
2018-10-10 14:00:00,181.86,181.86,181.38,181.43,28053.0,141.2084,141.2084,140.8357,140.8746,28053.0
2018-10-10 14:10:00,181.44,181.75,181.38,181.57,16826.0,140.8823,141.123,140.8357,140.9833,16826.0
2018-10-10 14:20:00,181.58,181.69,181.39,181.5,13774.0,140.991,141.0764,140.8435,140.9289,13774.0
2018-10-10 14:30:00,181.49,181.58,181.18,181.32,22086.0,140.9212,140.991,140.6804,140.7892,22086.0
2018-10-10 14:40:00,181.26,181.41,181.02,181.25,39162.0,140.7426,140.859,140.5562,140.7348,39162.0
2018-10-10 14:50:00,181.27,181.45,181.01,181.14,82997.0,140.7503,140.8901,140.5484,140.6494,82997.0
2018-10-10 15:00:00,181.09,181.09,180.29,180.39,53756.0,140.6106,140.6106,139.9894,140.067,53756.0
2018-10-10 15:10:00,180.39,180.5,180.21,180.39,130237.0,140.067,140.1525,139.9273,140.067,130237.0
2018-10-10 15:20:00,180.43,181.03,180.4,181.03,141094.0,140.0981,140.564,140.0748,140.564,141094.0
2018-10-10 15:30:00,181.01,181.04,180.42,180.43,100861.0,140.5484,140.5717,140.0903,140.0981,100861.0
2018-10-10 15:40:00,180.43,180.74,179.83,180.67,90652.0,140.0981,140.3388,139.6322,140.2844,90652.0
2018-10-10 15:50:00,180.64,180.67,179.48,180.23,395420.0,140.2612,140.2844,139.3605,139.9428,395420.0
2018-10-11 09:30:00,179.86,180.38,179.07,179.47,56841.0,139.6555,140.0593,139.0421,139.3527,56841.0
2018-10-11 09:40:00,179.41,180.24,179.31,180.12,39704.0,139.3061,139.9506,139.2285,139.8574,39704.0
2018-10-11 09:50:00,180.12,180.57,180.02,180.27,41498.0,139.8574,140.2068,139.7797,139.9739,41498.0
2018-10-11 10:00:00,180.31,180.38,179.57,180.0,48829.0,140.0049,140.0593,139.4303,139.7642,48829.0
2018-10-11 10:10:00,179.82,180.22,179.8,180.12,44613.0,139.6245,139.935,139.6089,139.8574,44613.0
2018-10-11 10:20:00,180.12,180.12,179.31,179.73,69790.0,139.8574,139.8574,139.2285,139.5546,69790.0
2018-10-11 10:30:00,179.64,179.99,179.48,179.82,35322.0,139.4847,139.7565,139.3605,139.6245,35322.0
2018-10-11 10:40:00,179.83,180.15,179.71,179.71,42420.0,139.6322,139.8807,139.539,139.539,42420.0
2018-10-11 10:50:00,179.69,180.08,179.24,179.29,76116.0,139.5235,139.8263,139.1741,139.2129,76116.0
2018-10-11 11:00:00,179.28,179.42,178.39,178.39,59077.0,139.2052,139.3139,138.5141,138.5141,59077.0
2018-10-11 11:10:00,178.35,178.4,177.53,177.77,86477.0,138.483,138.5219,137.8463,138.0327,86477.0
2018-10-11 11:20:00,177.8,178.79,177.8,178.42,59343.0,138.056,138.8247,138.056,138.5374,59343.0
2018-10-11 11:30:00,178.48,178.79,178.01,178.16,60424.0,138.584,138.8247,138.219,138.3355,60424.0
2018-10-11 11:40:00,178.3,178.77,178.2,178.77,47238.0,138.4442,138.8092,138.3666,138.8092,47238.0
2018-10-11 11:50:00,178.7,178.87,178.41,178.5,20275.0,138.7548,138.8868,138.5296,138.5995,20275.0
2018-10-11 12:00:00,178.52,178.92,178.45,178.66,62211.0,138.615,138.9256,138.5607,138.7237,62211.0
2018-10-11 12:10:00,178.67,179.21,178.67,179.14,55359.0,138.7315,139.1508,138.7315,139.0965,55359.0
2018-10-11 12:20:00,179.17,179.44,179.07,179.1,41233.0,139.1197,139.3294,139.0421,139.0654,41233.0
2018-10-11 12:30:00,179.04,179.21,178.83,178.84,26559.0,139.0188,139.1508,138.8557,138.8635,26559.0
2018-10-11 12:40:00,178.91,179.09,178.64,178.67,47939.0,138.9179,139.0576,138.7082,138.7315,47939.0
2018-10-11 12:50:00,178.66,178.74,178.27,178.27,78304.0,138.7237,138.7859,138.4209,138.4209,78304.0
2018-10-11 13:00:00,178.23,178.29,177.56,177.62,18121.0,138.3899,138.4365,137.8696,137.9162,18121.0
2018-10-11 13:10:00,177.62,178.17,177.58,178.02,25803.0,137.9162,138.3433,137.8852,138.2268,25803.0
2018-10-11 13:20:00,177.99,178.05,177.4,177.55,56280.0,138.2035,138.2501,137.7454,137.8619,56280.0
2018-10-11 13:30:00,177.61,177.77,177.15,177.47,24262.0,137.9085,138.0327,137.5513,137.7998,24262.0
2018-10-11 13:40:00,177.43,177.63,177.34,177.39,42905.0,137.7687,137.924,137.6988,137.7376,42905.0
2018-10-11 13:50:00,177.33,177.68,176.88,177.64,40054.0,137.691,137.9628,137.3416,137.9318,40054.0
2018-10-11 14:00:00,177.68,177.82,177.3,177.33,98612.0,137.9628,138.0715,137.6678,137.691,98612.0
2018-10-11 14:10:00,177.29,177.3,176.7,176.93,48449.0,137.66,137.6678,137.2019,137.3805,48449.0
2018-10-11 14:20:00,176.95,177.39,176.94,177.09,62051.0,137.396,137.7376,137.3882,137.5047,62051.0
2018-10-11 14:30:00,177.03,177.18,175.68,175.72,49897.0,137.4581,137.5746,136.4099,136.4409,49897.0
2018-10-11 14:40:00,175.74,175.88,174.36,175.3,73459.0,136.4565,136.5652,135.3849,136.1148,73459.0
2018-10-11 14:50:00,175.23,175.99,175.13,175.7,74554.0,136.0605,136.6506,135.9828,136.4254,74554.0
2018-10-11 15:00:00,175.5,176.34,175.23,176.09,101556.0,136.2701,136.9223,136.0605,136.7282,101556.0
2018-10-11 15:10:00,176.04,177.34,175.65,177.21,70386.0,136.6894,137.6988,136.3866,137.5979,70386.0
2018-10-11 15:20:00,177.24,177.47,176.88,176.92,59626.0,137.6212,137.7998,137.3416,137.3727,59626.0
2018-10-11 15:30:00,176.92,176.98,175.84,176.29,95427.0,137.3727,137.4193,136.5341,136.8835,95427.0
2018-10-11 15:40:00,176.18,176.68,176.03,176.28,167570.0,136.7981,137.1863,136.6816,136.8758,167570.0
2018-10-11 15:50:00,176.26,176.73,175.86,176.04,486501.0,136.8602,137.2252,136.5496,136.6894,486501.0
2018-10-12 09:30:00,176.42,177.56,175.02,176.35,67269.0,136.9845,137.8696,135.8974,136.9301,67269.0
2018-10-12 09:40:00,176.35,176.78,175.19,175.52,42575.0,136.9301,137.264,136.0294,136.2856,42575.0
2018-10-12 09:50:00,175.52,176.45,175.3,176.32,59299.0,136.2856,137.0078,136.1148,136.9068,59299.0
2018-10-12 10:00:00,176.32,177.18,175.97,176.8,51610.0,136.9068,137.5746,136.6351,137.2795,51610.0
2018-10-12 10:10:00,176.78,176.78,175.76,175.88,29760.0,137.264,137.264,136.472,136.5652,29760.0
2018-10-12 10:20:00,175.84,175.91,174.64,174.85,30419.0,136.5341,136.5885,135.6023,135.7654,30419.0
2018-10-12 10:30:00,174.96,175.79,174.85,175.25,33061.0,135.8508,136.4953,135.7654,136.076,33061.0
2018-10-12 10:40:00,175.27,175.37,174.77,174.77,24586.0,136.0915,136.1692,135.7033,135.7033,24586.0
2018-10-12 10:50:00,174.84,175.44,174.79,175.16,21182.0,135.7576,136.2235,135.7188,136.0061,21182.0
2018-10-12 11:00:00,175.17,175.44,175.14,175.39,15833.0,136.0139,136.2235,135.9906,136.1847,15833.0
2018-10-12 11:10:00,175.33,175.68,175.3,175.57,23886.0,136.1381,136.4099,136.1148,136.3245,23886.0
2018-10-12 11:20:00,175.63,175.63,174.97,175.07,21957.0,136.3711,136.3711,135.8586,135.9362,21957.0
2018-10-12 11:30:00,175.01,175.16,174.85,174.91,15976.0,135.8896,136.0061,135.7654,135.812,15976.0
2018-10-12 11:40:00,174.94,175.05,174.5,174.95,19794.0,135.8353,135.9207,135.4936,135.8431,19794.0
2018-10-12 11:50:00,174.83,175.14,174.82,174.82,11943.0,135.7499,135.9906,135.7421,135.7421,11943.0
2018-10-12 12:00:00,174.84,174.85,174.53,174.73,12576.0,135.7576,135.7654,135.5169,135.6722,12576.0
2018-10-12 12:10:00,174.69,174.96,174.59,174.6,8254.0,135.6412,135.8508,135.5635,135.5713,8254.0
2018-10-12 12:20:00,174.6,174.78,174.47,174.61,9441.0,135.5713,135.7111,135.4703,135.5791,9441.0
2018-10-12 12:30:00,174.57,174.72,174.17,174.18,14799.0,135.548,135.6645,135.2374,135.2452,14799.0
2018-10-12 12:40:00,174.19,174.34,173.44,173.67,21896.0,135.2529,135.3694,134.6706,134.8492,21896.0
2018-10-12 12:50:00,173.57,174.05,173.49,174.05,13725.0,134.7715,135.1442,134.7094,135.1442,13725.0
2018-10-12 13:00:00,173.99,174.28,173.77,174.15,16027.0,135.0976,135.3228,134.9268,135.2219,16027.0
2018-10-12 13:10:00,174.27,174.32,173.79,173.83,18999.0,135.3151,135.3539,134.9424,134.9734,18999.0
2018-10-12 13:20:00,173.92,174.13,173.54,173.67,23112.0,135.0433,135.2063,134.7482,134.8492,23112.0
2018-10-12 13:30:00,173.65,173.68,173.28,173.31,23613.0,134.8336,134.8569,134.5464,134.5696,23613.0
2018-10-12 13:40:00,173.35,174.31,173.33,174.22,21662.0,134.6007,135.3461,134.5852,135.2762,21662.0
2018-10-12 13:50:00,174.19,174.32,174.0,174.12,11185.0,135.2529,135.3539,135.1054,135.1986,11185.0
2018-10-12 14:00:00,174.11,174.39,173.8,174.28,36318.0,135.1908,135.4082,134.9501,135.3228,36318.0
2018-10-12 14:10:00,174.24,174.45,173.92,174.34,31037.0,135.2918,135.4548,135.0433,135.3694,31037.0
2018-10-12 14:20:00,174.4,174.85,174.33,174.85,15621.0,135.416,135.7654,135.3616,135.7654,15621.0
2018-10-12 14:30:00,174.84,174.95,174.56,174.8,21196.0,135.7576,135.8431,135.5402,135.7266,21196.0
2018-10-12 14:40:00,174.83,174.85,174.22,174.26,15732.0,135.7499,135.7654,135.2762,135.3073,15732.0
2018-10-12 14:50:00,174.24,175.14,174.23,174.97,24942.0,135.2918,135.9906,135.284,135.8586,24942.0
2018-10-12 15:00:00,175.0,175.29,174.81,175.22,37335.0,135.8819,136.1071,135.7343,136.0527,37335.0
2018-10-12 15:10:00,175.26,175.56,174.93,175.0,19853.0,136.0838,136.3167,135.8275,135.8819,19853.0
2018-10-12 15:20:00,175.01,175.99,174.99,175.79,40798.0,135.8896,136.6506,135.8741,136.4953,40798.0
2018-10-12 15:30:00,175.85,176.44,175.84,176.1,70425.0,136.5419,137.0,136.5341,136.736,70425.0
2018-10-12 15:40:00,176.07,176.81,176.07,176.68,77367.0,136.7127,137.2873,136.7127,137.1863,77367.0
2018-10-12 15:50:00,176.68,177.18,176.49,176.49,146611.0,137.1863,137.5746,137.0388,137.0388,146611.0
2018-10-15 09:30:00,175.83,176.18,174.12,174.21,38068.0,136.5263,136.7981,135.1986,135.2685,38068.0
2018-10-15 09:40:00,174.22,175.11,174.22,175.07,25911.0,135.2762,135.9673,135.2762,135.9362,25911.0
2018-10-15 09:50:00,174.97,175.52,174.32,174.65,24657.0,135.8586,136.2856,135.3539,135.6101,24657.0
2018-10-15 10:00:00,174.65,175.08,174.4,175.04,48864.0,135.6101,135.944,135.416,135.9129,48864.0
2018-10-15 10:10:00,174.87,175.22,174.22,174.36,38745.0,135.7809,136.0527,135.2762,135.3849,38745.0
2018-10-15 10:20:00,174.41,174.58,174.04,174.41,40013.0,135.4238,135.5558,135.1365,135.4238,40013.0
2018-10-15 10:30:00,174.42,175.15,174.26,174.9,27498.0,135.4315,135.9983,135.3073,135.8042,27498.0
2018-10-15 10:40:00,174.88,174.96,174.45,174.64,19803.0,135.7887,135.8508,135.4548,135.6023,19803.0
2018-10-15 10:50:00,174.59,174.72,174.38,174.38,9706.0,135.5635,135.6645,135.4005,135.4005,9706.0
2018-10-15 11:00:00,174.33,174.97,174.33,174.73,31269.0,135.3616,135.8586,135.3616,135.6722,31269.0
2018-10-15 11:10:00,174.65,174.78,174.35,174.35,35979.0,135.6101,135.7111,135.3772,135.3772,35979.0
2018-10-15 11:20:00,174.36,174.69,174.15,174.63,32962.0,135.3849,135.6412,135.2219,135.5946,32962.0
2018-10-15 11:30:00,174.65,174.74,174.59,174.72,10510.0,135.6101,135.68,135.5635,135.6645,10510.0
2018-10-15 11:40:00,174.73,175.1,174.64,174.96,13409.0,135.6722,135.9595,135.6023,135.8508,13409.0
2018-10-15 11:50:00,174.89,175.02,174.52,174.58,12559.0,135.7965,135.8974,135.5092,135.5558,12559.0
2018-10-15 12:00:00,174.51,174.51,173.87,173.9,12934.0,135.5014,135.5014,135.0045,135.0278,12934.0
2018-10-15 12:10:00,173.95,174.08,173.77,173.86,12421.0,135.0666,135.1675,134.9268,134.9967,12421.0
2018-10-15 12:20:00,173.81,173.83,173.55,173.83,17669.0,134.9579,134.9734,134.756,134.9734,17669.0
2018-10-15 12:30:00,173.81,173.99,173.72,173.91,24688.0,134.9579,135.0976,134.888,135.0355,24688.0
2018-10-15 12:40:00,173.93,174.03,173.82,174.02,13790.0,135.0511,135.1287,134.9656,135.1209,13790.0
2018-10-15 12:50:00,174.04,174.1,173.88,173.88,8391.0,135.1365,135.1831,135.0122,135.0122,8391.0
2018-10-15 13:00:00,173.92,174.35,173.92,174.26,6498.0,135.0433,135.3772,135.0433,135.3073,6498.0
2018-10-15 13:10:00,174.29,174.38,174.16,174.32,6652.0,135.3306,135.4005,135.2296,135.3539,6652.0
2018-10-15 13:20:00,174.32,174.33,174.18,174.25,5118.0,135.3539,135.3616,135.2452,135.2995,5118.0
2018-10-15 13:30:00,174.28,174.66,174.26,174.63,8998.0,135.3228,135.6179,135.3073,135.5946,8998.0
2018-10-15 13:40:00,174.59,174.99,174.58,174.94,9112.0,135.5635,135.8741,135.5558,135.8353,9112.0
2018-10-15 13:50:00,174.91,175.34,174.87,175.08,31877.0,135.812,136.1459,135.7809,135.944,31877.0
2018-10-15 14:00:00,175.11,175.14,174.85,174.9,20804.0,135.9673,135.9906,135.7654,135.8042,20804.0
2018-10-15 14:10:00,174.93,174.93,174.66,174.73,15399.0,135.8275,135.8275,135.6179,135.6722,15399.0
2018-10-15 14:20:00,174.7,174.84,174.62,174.72,15428.0,135.6489,135.7576,135.5868,135.6645,15428.0
2018-10-15 14:30:00,174.66,174.9,174.65,174.79,14615.0,135.6179,135.8042,135.6101,135.7188,14615.0
2018-10-15 14:40:00,174.8,175.22,174.8,175.22,16519.0,135.7266,136.0527,135.7266,136.0527,16519.0
2018-10-15 14:50:00,175.24,175.3,175.08,175.16,38576.0,136.0682,136.1148,135.944,136.0061,38576.0
2018-10-15 15:00:00,175.16,175.23,174.88,174.99,17702.0,136.0061,136.0605,135.7887,135.8741,17702.0
2018-10-15 15:10:00,174.98,174.98,174.59,174.68,18392.0,135.8663,135.8663,135.5635,135.6334,18392.0
2018-10-15 15:20:00,174.63,174.83,174.5,174.55,23031.0,135.5946,135.7499,135.4936,135.5325,23031.0
2018-10-15 15:30:00,174.54,174.64,174.4,174.53,26354.0,135.5247,135.6023,135.416,135.5169,26354.0
2018-10-15 15:40:00,174.51,174.85,174.41,174.83,46212.0,135.5014,135.7654,135.4238,135.7499,46212.0
2018-10-15 15:50:00,174.82,174.82,173.79,173.8,114207.0,135.7421,135.7421,134.9424,134.9501,114207.0
2018-10-16 09:30:00,174.45,176.12,174.01,175.09,72099.0,135.4548,136.7515,135.1132,135.9518,72099.0
2018-10-16 09:40:00,175.17,175.61,175.0,175.6,43288.0,136.0139,136.3555,135.8819,136.3478,43288.0
2018-10-16 09:50:00,175.39,175.53,174.97,175.18,77970.0,136.1847,136.2934,135.8586,136.0216,77970.0
2018-10-16 10:00:00,175.09,175.29,175.04,175.1,57339.0,135.9518,136.1071,135.9129,135.9595,57339.0
2018-10-16 10:10:00,175.1,175.73,174.96,175.73,98329.0,135.9595,136.4487,135.8508,136.4487,98329.0
2018-10-16 10:20:00,175.71,176.47,175.71,176.26,24944.0,136.4332,137.0233,136.4332,136.8602,24944.0
2018-10-16 10:30:00,176.17,176.17,175.62,175.62,27882.0,136.7903,136.7903,136.3633,136.3633,27882.0
2018-10-16 10:40:00,175.65,175.98,175.51,175.69,26459.0,136.3866,136.6428,136.2779,136.4176,26459.0
2018-10-16 10:50:00,175.68,175.81,175.29,175.81,23420.0,136.4099,136.5108,136.1071,136.5108,23420.0
2018-10-16 11:00:00,175.84,176.5,175.69,176.5,37319.0,136.5341,137.0466,136.4176,137.0466,37319.0
2018-10-16 11:10:00,176.5,176.64,176.32,176.45,18725.0,137.0466,137.1553,136.9068,137.0078,18725.0
2018-10-16 11:20:00,176.47,176.87,176.31,176.7,38425.0,137.0233,137.3339,136.899,137.2019,38425.0
2018-10-16 11:30:00,176.72,176.89,176.62,176.62,6900.0,137.2174,137.3494,137.1398,137.1398,6900.0
2018-10-16 11:40:00,176.65,176.73,176.55,176.64,8016.0,137.163,137.2252,137.0854,137.1553,8016.0
2018-10-16 11:50:00,176.63,176.69,176.48,176.65,7558.0,137.1475,137.1941,137.031,137.163,7558.0
2018-10-16 12:00:00,176.67,176.8,176.52,176.69,7916.0,137.1786,137.2795,137.0621,137.1941,7916.0
2018-10-16 12:10:00,176.69,176.75,176.56,176.63,8930.0,137.1941,137.2407,137.0932,137.1475,8930.0
2018-10-16 12:20:00,176.66,176.68,176.57,176.64,18743.0,137.1708,137.1863,137.1009,137.1553,18743.0
2018-10-16 12:30:00,176.59,177.44,176.59,177.38,34892.0,137.1165,137.7765,137.1165,137.7299,34892.0
2018-10-16 12:40:00,177.44,177.7,176.96,177.05,22591.0,137.7765,137.9783,137.4038,137.4736,22591.0
2018-10-16 12:50:00,177.07,177.27,177.03,177.22,5500.0,137.4892,137.6445,137.4581,137.6056,5500.0
2018-10-16 13:00:00,177.19,177.45,177.14,177.45,9291.0,137.5823,137.7842,137.5435,137.7842,9291.0
2018-10-16 13:10:00,177.39,177.58,177.36,177.49,5425.0,137.7376,137.8852,137.7143,137.8153,5425.0
2018-10-16 13:20:00,177.52,177.66,177.48,177.6,5510.0,137.8386,137.9473,137.8075,137.9007,5510.0
2018-10-16 13:30:00,177.6,177.83,177.6,177.8,8190.0,137.9007,138.0793,137.9007,138.056,8190.0
2018-10-16 13:40:00,177.86,178.01,177.81,177.98,14353.0,138.1026,138.219,138.0638,138.1958,14353.0
2018-10-16 13:50:00,177.93,177.95,177.55,177.61,8462.0,138.1569,138.1725,137.8619,137.9085,8462.0
2018-10-16 14:00:00,177.63,177.9,177.63,177.81,16216.0,137.924,138.1336,137.924,138.0638,16216.0
2018-10-16 14:10:00,177.85,177.92,177.69,177.71,22047.0,138.0948,138.1492,137.9706,137.9861,22047.0
2018-10-16 14:20:00,177.74,177.88,177.6,177.83,19239.0,138.0094,138.1181,137.9007,138.0793,19239.0
2018-10-16 14:30:00,177.87,178.12,177.86,177.94,24498.0,138.1103,138.3045,138.1026,138.1647,24498.0
2018-10-16 14:40:00,177.95,178.05,177.83,178.02,65251.0,138.1725,138.2501,138.0793,138.2268,65251.0
2018-10-16 14:50:00,177.99,178.03,177.47,177.49,16277.0,138.2035,138.2346,137.7998,137.8153,16277.0
2018-10-16 15:00:00,177.49,177.65,177.37,177.65,16488.0,137.8153,137.9395,137.7221,137.9395,16488.0
2018-10-16 15:10:00,177.62,177.79,177.53,177.72,14616.0,137.9162,138.0482,137.8463,137.9939,14616.0
2018-10-16 15:20:00,177.71,177.76,177.56,177.58,25058.0,137.9861,138.0249,137.8696,137.8852,25058.0
2018-10-16 15:30:00,177.57,177.87,177.33,177.85,29923.0,137.8774,138.1103,137.691,138.0948,29923.0
2018-10-16 15:40:00,177.87,178.18,177.85,178.17,49138.0,138.1103,138.351,138.0948,138.3433,49138.0
2018-10-16 15:50:00,178.22,178.27,177.9,178.06,87736.0,138.3821,138.4209,138.1336,138.2579,87736.0
2018-10-17 09:30:00,178.89,178.89,177.21,178.16,100400.0,138.9023,138.9023,137.5979,138.3355,100400.0
2018-10-17 09:40:00,178.07,179.03,177.96,178.41,38240.0,138.2656,139.011,138.1802,138.5296,38240.0
2018-10-17 09:50:00,178.32,178.55,178.03,178.1,42050.0,138.4598,138.6383,138.2346,138.2889,42050.0
2018-10-17 10:00:00,177.94,178.29,177.47,178.29,18523.0,138.1647,138.4365,137.7998,138.4365,18523.0
2018-10-17 10:10:00,178.29,178.32,177.5,177.5,22366.0,138.4365,138.4598,137.823,137.823,22366.0
2018-10-17 10:20:00,177.53,177.56,177.1,177.48,16430.0,137.8463,137.8696,137.5125,137.8075,16430.0
2018-10-17 10:30:00,177.4,177.89,177.31,177.85,20314.0,137.7454,138.1259,137.6755,138.0948,20314.0
2018-10-17 10:40:00,177.9,178.03,177.72,178.03,15741.0,138.1336,138.2346,137.9939,138.2346,15741.0
2018-10-17 10:50:00,178.0,178.47,177.97,178.17,19535.0,138.2113,138.5762,138.188,138.3433,19535.0
2018-10-17 11:00:00,178.13,178.52,177.72,178.52,13059.0,138.3122,138.615,137.9939,138.615,13059.0
2018-10-17 11:10:00,178.41,179.0,178.38,178.83,20200.0,138.5296,138.9877,138.5063,138.8557,20200.0
2018-10-17 11:20:00,178.88,179.08,178.82,178.93,12684.0,138.8946,139.0499,138.848,138.9334,12684.0
2018-10-17 11:30:00,179.0,179.1,178.69,178.69,10379.0,138.9877,139.0654,138.747,138.747,10379.0
2018-10-17 11:40:00,178.7,179.43,178.67,179.35,12327.0,138.7548,139.3216,138.7315,139.2595,12327.0
2018-10-17 11:50:00,179.38,179.67,179.2,179.59,8151.0,139.2828,139.508,139.143,139.4459,8151.0
2018-10-17 12:00:00,179.64,179.72,179.45,179.59,11365.0,139.4847,139.5468,139.3372,139.4459,11365.0
2018-10-17 12:10:00,179.65,179.72,179.49,179.72,19082.0,139.4925,139.5468,139.3682,139.5468,19082.0
2018-10-17 12:20:00,179.68,179.8,179.44,179.45,10056.0,139.5157,139.6089,139.3294,139.3372,10056.0
2018-10-17 12:30:00,179.36,179.42,179.09,179.4,9522.0,139.2673,139.3139,139.0576,139.2983,9522.0
2018-10-17 12:40:00,179.4,179.7,179.26,179.37,27341.0,139.2983,139.5313,139.1896,139.275,27341.0
2018-10-17 12:50:00,179.34,179.91,179.3,179.86,15134.0,139.2517,139.6943,139.2207,139.6555,15134.0
2018-10-17 13:00:00,179.91,180.34,179.91,180.05,20452.0,139.6943,140.0282,139.6943,139.803,20452.0
2018-10-17 13:10:00,180.06,180.28,179.97,180.16,12100.0,139.8108,139.9816,139.7409,139.8885,12100.0
2018-10-17 13:20:00,180.21,180.4,180.16,180.31,13350.0,139.9273,140.0748,139.8885,140.0049,13350.0
2018-10-17 13:30:00,180.31,180.57,180.28,180.55,8832.0,140.0049,140.2068,139.9816,140.1913,8832.0
2018-10-17 13:40:00,180.57,180.61,180.37,180.46,4699.0,140.2068,140.2379,140.0515,140.1214,4699.0
2018-10-17 13:50:00,180.46,180.53,180.37,180.5,4762.0,140.1214,140.1757,140.0515,140.1525,4762.0
2018-10-17 14:00:00,180.47,180.65,180.25,180.63,14258.0,140.1292,140.2689,139.9583,140.2534,14258.0
2018-10-17 14:10:00,180.6,180.64,180.11,180.25,15915.0,140.2301,140.2612,139.8496,139.9583,15915.0
2018-10-17 14:20:00,180.34,180.47,180.07,180.29,60445.0,140.0282,140.1292,139.8186,139.9894,60445.0
2018-10-17 14:30:00,180.23,180.79,180.2,180.74,37914.0,139.9428,140.3776,139.9195,140.3388,37914.0
2018-10-17 14:40:00,180.79,180.99,180.77,180.93,14359.0,140.3776,140.5329,140.3621,140.4863,14359.0
2018-10-17 14:50:00,180.93,181.34,180.93,181.2,23528.0,140.4863,140.8047,140.4863,140.696,23528.0
2018-10-17 15:00:00,181.12,181.6,181.0,181.51,70790.0,140.6339,141.0066,140.5407,140.9367,70790.0
2018-10-17 15:10:00,181.47,181.49,181.08,181.31,52915.0,140.9056,140.9212,140.6028,140.7814,52915.0
2018-10-17 15:20:00,181.27,181.45,181.23,181.35,22646.0,140.7503,140.8901,140.7193,140.8124,22646.0
2018-10-17 15:30:00,181.34,181.4,181.04,181.22,69955.0,140.8047,140.8513,140.5717,140.7115,69955.0
2018-10-17 15:40:00,181.22,181.25,180.87,181.09,92041.0,140.7115,140.7348,140.4397,140.6106,92041.0
2018-10-17 15:50:00,180.89,181.45,180.85,181.34,102813.0,140.4553,140.8901,140.4242,140.8047,102813.0
2018-10-18 09:30:00,181.28,182.0,180.93,181.06,114237.0,140.7581,141.3172,140.4863,140.5873,114237.0
2018-10-18 09:40:00,181.06,181.76,180.74,181.47,18939.0,140.5873,141.1308,140.3388,140.9056,18939.0
2018-10-18 09:50:00,181.5,181.53,180.84,181.06,15456.0,140.9289,140.9522,140.4164,140.5873,15456.0
2018-10-18 10:00:00,181.08,182.39,180.97,182.2,28101.0,140.6028,141.62,140.5174,141.4724,28101.0
2018-10-18 10:10:00,182.21,182.95,182.2,182.8,22812.0,141.4802,142.0548,141.4724,141.9383,22812.0
2018-10-18 10:20:00,182.67,182.81,182.53,182.71,10535.0,141.8374,141.9461,141.7287,141.8684,10535.0
2018-10-18 10:30:00,182.64,183.19,182.61,183.18,23042.0,141.8141,142.2411,141.7908,142.2334,23042.0
2018-10-18 10:40:00,183.15,183.2,182.89,183.03,15649.0,142.2101,142.2489,142.0082,142.1169,15649.0
2018-10-18 10:50:00,183.05,183.12,182.84,183.03,19386.0,142.1324,142.1868,141.9694,142.1169,19386.0
2018-10-18 11:00:00,183.0,183.0,182.7,182.8,39550.0,142.0936,142.0936,141.8607,141.9383,39550.0
2018-10-18 11:10:00,182.8,182.91,182.58,182.74,19962.0,141.9383,142.0237,141.7675,141.8917,19962.0
2018-10-18 11:20:00,182.74,182.83,182.12,182.12,46693.0,141.8917,141.9616,141.4103,141.4103,46693.0
2018-10-18 11:30:00,182.21,182.21,181.53,181.82,30403.0,141.4802,141.4802,140.9522,141.1774,30403.0
2018-10-18 11:40:00,181.88,181.94,181.34,181.52,45328.0,141.224,141.2706,140.8047,140.9444,45328.0
2018-10-18 11:50:00,181.46,181.84,181.4,181.66,24679.0,140.8979,141.1929,140.8513,141.0532,24679.0
2018-10-18 12:00:00,181.53,181.91,181.43,181.6,19941.0,140.9522,141.2473,140.8746,141.0066,19941.0
2018-10-18 12:10:00,181.53,181.88,181.52,181.88,11198.0,140.9522,141.224,140.9444,141.224,11198.0
2018-10-18 12:20:00,181.86,182.19,181.85,182.04,35184.0,141.2084,141.4647,141.2007,141.3482,35184.0
2018-10-18 12:30:00,182.09,182.18,181.87,182.1,6750.0,141.387,141.4569,141.2162,141.3948,6750.0
2018-10-18 12:40:00,182.05,182.25,181.99,182.18,5325.0,141.356,141.5113,141.3094,141.4569,5325.0
2018-10-18 12:50:00,182.06,182.31,181.99,182.23,6848.0,141.3637,141.5579,141.3094,141.4957,6848.0
2018-10-18 13:00:00,182.14,182.27,181.63,181.68,14001.0,141.4259,141.5268,141.0299,141.0687,14001.0
2018-10-18 13:10:00,181.67,181.74,181.24,181.26,9660.0,141.0609,141.1153,140.727,140.7426,9660.0
2018-10-18 13:20:00,181.26,181.4,180.95,181.03,14938.0,140.7426,140.8513,140.5019,140.564,14938.0
2018-10-18 13:30:00,181.07,181.4,181.04,181.33,13903.0,140.595,140.8513,140.5717,140.7969,13903.0
2018-10-18 13:40:00,181.21,181.22,180.86,181.15,14809.0,140.7037,140.7115,140.432,140.6572,14809.0
2018-10-18 13:50:00,181.1,181.21,180.92,181.12,15912.0,140.6183,140.7037,140.4786,140.6339,15912.0
2018-10-18 14:00:00,181.11,181.67,181.08,181.52,16455.0,140.6261,141.0609,140.6028,140.9444,16455.0
2018-10-18 14:10:00,181.3,181.44,181.04,181.06,10781.0,140.7736,140.8823,140.5717,140.5873,10781.0
2018-10-18 14:20:00,181.11,181.58,181.05,181.46,13849.0,140.6261,140.991,140.5795,140.8979,13849.0
2018-10-18 14:30:00,181.44,181.62,181.39,181.41,14400.0,140.8823,141.0221,140.8435,140.859,14400.0
2018-10-18 14:40:00,181.46,182.02,181.35,181.66,17636.0,140.8979,141.3327,140.8124,141.0532,17636.0
2018-10-18 14:50:00,181.69,181.8,181.36,181.44,53813.0,141.0764,141.1619,140.8202,140.8823,53813.0
2018-10-18 15:00:00,181.52,181.53,181.25,181.34,17467.0,140.9444,140.9522,140.7348,140.8047,17467.0
2018-10-18 15:10:00,181.33,181.81,181.33,181.55,44838.0,140.7969,141.1696,140.7969,140.9677,44838.0
2018-10-18 15:20:00,181.5,181.88,181.44,181.69,39971.0,140.9289,141.224,140.8823,141.0764,39971.0
2018-10-18 15:30:00,181.68,182.11,181.47,182.11,18253.0,141.0687,141.4026,140.9056,141.4026,18253.0
2018-10-18 15:40:00,182.13,182.29,181.68,181.91,27823.0,141.4181,141.5423,141.0687,141.2473,27823.0
2018-10-18 15:50:00,181.86,181.96,181.52,181.96,113141.0,141.2084,141.2861,140.9444,141.2861,113141.0
2018-10-19 09:30:00,180.85,181.96,180.62,181.69,109878.0,140.4242,141.2861,140.2456,141.0764,109878.0
2018-10-19 09:40:00,181.69,182.33,181.69,182.18,6528.0,141.0764,141.5734,141.0764,141.4569,6528.0
2018-10-19 09:50:00,182.19,182.62,182.02,182.62,16560.0,141.4647,141.7986,141.3327,141.7986,16560.0
2018-10-19 10:00:00,182.52,183.38,182.52,183.34,13055.0,141.7209,142.3887,141.7209,142.3576,13055.0
2018-10-19 10:10:00,183.21,183.45,183.03,183.05,16969.0,142.2567,142.443,142.1169,142.1324,16969.0
2018-10-19 10:20:00,183.12,183.26,182.88,182.96,14598.0,142.1868,142.2955,142.0004,142.0626,14598.0
2018-10-19 10:30:00,182.85,183.34,182.79,182.92,27750.0,141.9771,142.3576,141.9306,142.0315,27750.0
2018-10-19 10:40:00,182.96,182.99,182.33,182.56,35757.0,142.0626,142.0859,141.5734,141.752,35757.0
2018-10-19 10:50:00,182.56,182.73,181.84,182.69,72974.0,141.752,141.884,141.1929,141.8529,72974.0
2018-10-19 11:00:00,182.79,183.06,182.72,182.89,22805.0,141.9306,142.1402,141.8762,142.0082,22805.0
2018-10-19 11:10:00,182.98,183.15,182.86,183.01,11177.0,142.0781,142.2101,141.9849,142.1014,11177.0
2018-10-19 11:20:00,183.05,183.07,182.74,182.88,30276.0,142.1324,142.148,141.8917,142.0004,30276.0
2018-10-19 11:30:00,182.84,183.47,182.71,183.17,42414.0,141.9694,142.4586,141.8684,142.2256,42414.0
2018-10-19 11:40:00,183.27,183.33,183.08,183.3,6191.0,142.3033,142.3499,142.1557,142.3266,6191.0
2018-10-19 11:50:00,183.31,183.65,183.18,183.61,15996.0,142.3343,142.5983,142.2334,142.5673,15996.0
2018-10-19 12:00:00,183.67,183.67,183.37,183.45,11878.0,142.6139,142.6139,142.3809,142.443,11878.0
2018-10-19 12:10:00,183.52,183.52,183.1,183.31,8324.0,142.4974,142.4974,142.1713,142.3343,8324.0
2018-10-19 12:20:00,183.25,183.25,182.85,183.03,7935.0,142.2877,142.2877,141.9771,142.1169,7935.0
2018-10-19 12:30:00,183.08,183.11,182.75,182.81,10630.0,142.1557,142.179,141.8995,141.9461,10630.0
2018-10-19 12:40:00,182.8,183.21,182.66,183.21,16730.0,141.9383,142.2567,141.8296,142.2567,16730.0
2018-10-19 12:50:00,183.24,183.57,183.06,183.48,13080.0,142.28,142.5362,142.1402,142.4663,13080.0
2018-10-19 13:00:00,183.43,183.43,183.06,183.14,11674.0,142.4275,142.4275,142.1402,142.2023,11674.0
2018-10-19 13:10:00,183.26,183.76,183.2,183.63,9685.0,142.2955,142.6837,142.2489,142.5828,9685.0
2018-10-19 13:20:00,183.65,183.65,183.33,183.51,7742.0,142.5983,142.5983,142.3499,142.4896,7742.0
2018-10-19 13:30:00,183.56,183.79,183.5,183.53,18120.0,142.5284,142.707,142.4819,142.5051,18120.0
2018-10-19 13:40:00,183.53,183.58,183.08,183.42,12899.0,142.5051,142.544,142.1557,142.4197,12899.0
2018-10-19 13:50:00,183.39,183.49,183.32,183.4,12346.0,142.3964,142.4741,142.3421,142.4042,12346.0
2018-10-19 14:00:00,183.35,183.43,182.55,182.96,27677.0,142.3654,142.4275,141.7442,142.0626,27677.0
2018-10-19 14:10:00,182.95,183.03,182.83,183.0,16601.0,142.0548,142.1169,141.9616,142.0936,16601.0
2018-10-19 14:20:00,182.92,183.27,182.91,183.05,10069.0,142.0315,142.3033,142.0237,142.1324,10069.0
2018-10-19 14:30:00,183.05,183.29,182.9,183.15,7171.0,142.1324,142.3188,142.016,142.2101,7171.0
2018-10-19 14:40:00,183.15,183.18,182.76,183.13,10495.0,142.2101,142.2334,141.9073,142.1946,10495.0
2018-10-19 14:50:00,183.1,183.1,182.89,182.89,7299.0,142.1713,142.1713,142.0082,142.0082,7299.0
2018-10-19 15:00:00,182.94,182.95,182.66,182.69,38191.0,142.047,142.0548,141.8296,141.8529,38191.0
2018-10-19 15:10:00,182.68,182.9,182.51,182.86,13297.0,141.8452,142.016,141.7132,141.9849,13297.0
2018-10-19 15:20:00,182.86,183.04,182.65,182.99,21706.0,141.9849,142.1247,141.8219,142.0859,21706.0
2018-10-19 15:30:00,182.99,183.33,182.9,182.97,52735.0,142.0859,142.3499,142.016,142.0703,52735.0
2018-10-19 15:40:00,182.96,183.09,182.82,182.83,68584.0,142.0626,142.1635,141.9539,141.9616,68584.0
2018-10-19 15:50:00,182.81,182.86,182.38,182.67,315057.0,141.9461,141.9849,141.6122,141.8374,315057.0
2018-10-22 09:30:00,183.27,183.27,182.12,182.58,39206.0,142.3033,142.3033,141.4103,141.7675,39206.0
2018-10-22 09:40:00,182.58,183.0,182.43,182.43,20501.0,141.7675,142.0936,141.651,141.651,20501.0
2018-10-22 09:50:00,182.4,182.49,181.72,182.35,38315.0,141.6277,141.6976,141.0997,141.5889,38315.0
2018-10-22 10:00:00,182.3,182.48,181.39,181.6,43016.0,141.5501,141.6899,140.8435,141.0066,43016.0
2018-10-22 10:10:00,181.63,182.2,181.57,181.89,17573.0,141.0299,141.4724,140.9833,141.2317,17573.0
2018-10-22 10:20:00,181.92,181.92,181.21,181.43,25787.0,141.255,141.255,140.7037,140.8746,25787.0
2018-10-22 10:30:00,181.38,181.53,181.17,181.49,51108.0,140.8357,140.9522,140.6727,140.9212,51108.0
2018-10-22 10:40:00,181.49,181.8,181.49,181.65,36214.0,140.9212,141.1619,140.9212,141.0454,36214.0
2018-10-22 10:50:00,181.62,182.26,181.62,182.04,30434.0,141.0221,141.519,141.0221,141.3482,30434.0
2018-10-22 11:00:00,182.03,182.06,181.58,181.65,21159.0,141.3404,141.3637,140.991,141.0454,21159.0
2018-10-22 11:10:00,181.64,181.85,181.52,181.82,17725.0,141.0376,141.2007,140.9444,141.1774,17725.0
2018-10-22 11:20:00,181.78,181.86,181.44,181.45,48821.0,141.1463,141.2084,140.8823,140.8901,48821.0
2018-10-22 11:30:00,181.4,181.48,180.97,181.24,11099.0,140.8513,140.9134,140.5174,140.727,11099.0
2018-10-22 11:40:00,181.14,181.55,181.04,181.52,108515.0,140.6494,140.9677,140.5717,140.9444,108515.0
2018-10-22 11:50:00,181.51,181.53,180.92,180.97,23819.0,140.9367,140.9522,140.4786,140.5174,23819.0
2018-10-22 12:00:00,181.01,181.36,180.93,181.32,53753.0,140.5484,140.8202,140.4863,140.7892,53753.0
2018-10-22 12:10:00,181.36,181.48,180.99,181.08,9350.0,140.8202,140.9134,140.5329,140.6028,9350.0
2018-10-22 12:20:00,181.04,181.1,180.79,180.93,10130.0,140.5717,140.6183,140.3776,140.4863,10130.0
2018-10-22 12:30:00,181.03,181.07,180.82,181.03,9753.0,140.564,140.595,140.4009,140.564,9753.0
2018-10-22 12:40:00,181.07,181.33,181.02,181.22,9190.0,140.595,140.7969,140.5562,140.7115,9190.0
2018-10-22 12:50:00,181.21,181.77,181.21,181.72,5601.0,140.7037,141.1386,140.7037,141.0997,5601.0
2018-10-22 13:00:00,181.77,181.96,181.66,181.96,5700.0,141.1386,141.2861,141.0532,141.2861,5700.0
2018-10-22 13:10:00,181.86,182.06,181.86,181.86,5365.0,141.2084,141.3637,141.2084,141.2084,5365.0
2018-10-22 13:20:00,181.83,181.84,181.32,181.43,12265.0,141.1852,141.1929,140.7892,140.8746,12265.0
2018-10-22 13:30:00,181.43,181.56,181.32,181.33,12128.0,140.8746,140.9755,140.7892,140.7969,12128.0
2018-10-22 13:40:00,181.34,181.55,181.16,181.16,8392.0,140.8047,140.9677,140.6649,140.6649,8392.0
2018-10-22 13:50:00,181.21,181.25,181.01,181.11,6666.0,140.7037,140.7348,140.5484,140.6261,6666.0
2018-10-22 14:00:00,181.04,181.21,180.98,181.06,9705.0,140.5717,140.7037,140.5252,140.5873,9705.0
2018-10-22 14:10:00,181.06,181.23,180.9,180.98,7764.0,140.5873,140.7193,140.463,140.5252,7764.0
2018-10-22 14:20:00,181.01,181.21,180.94,181.1,10750.0,140.5484,140.7037,140.4941,140.6183,10750.0
2018-10-22 14:30:00,181.09,181.12,181.0,181.05,16932.0,140.6106,140.6339,140.5407,140.5795,16932.0
2018-10-22 14:40:00,181.06,181.15,180.92,181.08,26989.0,140.5873,140.6572,140.4786,140.6028,26989.0
2018-10-22 14:50:00,181.15,181.17,180.89,180.89,15779.0,140.6572,140.6727,140.4553,140.4553,15779.0
2018-10-22 15:00:00,180.87,181.29,180.82,181.14,20361.0,140.4397,140.7659,140.4009,140.6494,20361.0
2018-10-22 15:10:00,181.12,181.25,180.86,180.86,17899.0,140.6339,140.7348,140.432,140.432,17899.0
2018-10-22 15:20:00,180.92,181.11,180.88,181.05,29939.0,140.4786,140.6261,140.4475,140.5795,29939.0
2018-10-22 15:30:00,181.07,181.36,181.0,181.01,51552.0,140.595,140.8202,140.5407,140.5484,51552.0
2018-10-22 15:40:00,180.94,181.18,180.85,181.12,43789.0,140.4941,140.6804,140.4242,140.6339,43789.0
2018-10-22 15:50:00,181.11,181.23,180.93,181.22,124991.0,140.6261,140.7193,140.4863,140.7115,124991.0
2018-10-23 09:30:00,178.26,180.13,178.26,180.13,53842.0,138.4132,139.8652,138.4132,139.8652,53842.0
2018-10-23 09:40:00,180.12,180.57,179.93,180.28,43247.0,139.8574,140.2068,139.7099,139.9816,43247.0
2018-10-23 09:50:00,180.1,180.24,179.2,179.34,22830.0,139.8419,139.9506,139.143,139.2517,22830.0
2018-10-23 10:00:00,179.43,179.6,179.08,179.28,28330.0,139.3216,139.4536,139.0499,139.2052,28330.0
2018-10-23 10:10:00,179.24,179.65,178.89,179.02,52016.0,139.1741,139.4925,138.9023,139.0033,52016.0
2018-10-23 10:20:00,179.06,179.89,178.98,179.65,67973.0,139.0343,139.6788,138.9722,139.4925,67973.0
2018-10-23 10:30:00,179.7,179.82,179.26,179.56,74635.0,139.5313,139.6245,139.1896,139.4226,74635.0
2018-10-23 10:40:00,179.49,179.74,179.28,179.69,21123.0,139.3682,139.5623,139.2052,139.5235,21123.0
2018-10-23 10:50:00,179.75,180.04,179.66,179.8,21618.0,139.5701,139.7953,139.5002,139.6089,21618.0
2018-10-23 11:00:00,179.73,179.93,179.5,179.83,19704.0,139.5546,139.7099,139.376,139.6322,19704.0
2018-10-23 11:10:00,179.85,180.02,179.5,179.6,25510.0,139.6477,139.7797,139.376,139.4536,25510.0
2018-10-23 11:20:00,179.58,179.78,179.4,179.54,25166.0,139.4381,139.5934,139.2983,139.407,25166.0
2018-10-23 11:30:00,179.55,179.75,179.3,179.41,38557.0,139.4148,139.5701,139.2207,139.3061,38557.0
2018-10-23 11:40:00,179.31,179.48,179.19,179.32,37065.0,139.2285,139.3605,139.1353,139.2362,37065.0
2018-10-23 11:50:00,179.29,179.34,179.04,179.04,12741.0,139.2129,139.2517,139.0188,139.0188,12741.0
2018-10-23 12:00:00,179.13,179.65,179.1,179.61,50602.0,139.0887,139.4925,139.0654,139.4614,50602.0
2018-10-23 12:10:00,179.59,179.98,179.59,179.98,7932.0,139.4459,139.7487,139.4459,139.7487,7932.0
2018-10-23 12:20:00,179.94,180.13,179.83,180.01,11907.0,139.7176,139.8652,139.6322,139.772,11907.0
2018-10-23 12:30:00,180.07,180.18,179.88,180.01,4589.0,139.8186,139.904,139.671,139.772,4589.0
2018-10-23 12:40:00,179.99,180.09,179.6,179.64,14659.0,139.7565,139.8341,139.4536,139.4847,14659.0
2018-10-23 12:50:00,179.75,179.8,179.38,179.78,17628.0,139.5701,139.6089,139.2828,139.5934,17628.0
2018-10-23 13:00:00,179.84,180.29,179.74,180.14,10854.0,139.64,139.9894,139.5623,139.8729,10854.0
2018-10-23 13:10:00,180.3,180.31,180.09,180.23,7263.0,139.9972,140.0049,139.8341,139.9428,7263.0
2018-10-23 13:20:00,180.28,180.36,180.08,180.16,5805.0,139.9816,140.0437,139.8263,139.8885,5805.0
2018-10-23 13:30:00,180.18,180.26,179.61,179.72,12947.0,139.904,139.9661,139.4614,139.5468,12947.0
2018-10-23 13:40:00,179.76,179.77,179.52,179.53,5827.0,139.5779,139.5856,139.3915,139.3993,5827.0
2018-10-23 13:50:00,179.54,179.78,179.42,179.61,22675.0,139.407,139.5934,139.3139,139.4614,22675.0
2018-10-23 14:00:00,179.58,180.08,179.57,179.98,12474.0,139.4381,139.8263,139.4303,139.7487,12474.0
2018-10-23 14:10:00,179.99,180.87,179.97,180.87,14434.0,139.7565,140.4397,139.7409,140.4397,14434.0
2018-10-23 14:20:00,180.84,181.22,180.77,181.06,16062.0,140.4164,140.7115,140.3621,140.5873,16062.0
2018-10-23 14:30:00,181.06,181.57,181.03,181.51,19310.0,140.5873,140.9833,140.564,140.9367,19310.0
2018-10-23 14:40:00,181.57,181.76,181.47,181.65,19468.0,140.9833,141.1308,140.9056,141.0454,19468.0
2018-10-23 14:50:00,181.71,181.86,181.41,181.57,9893.0,141.092,141.2084,140.859,140.9833,9893.0
2018-10-23 15:00:00,181.64,181.87,181.48,181.73,10547.0,141.0376,141.2162,140.9134,141.1075,10547.0
2018-10-23 15:10:00,181.62,181.77,181.46,181.6,12667.0,141.0221,141.1386,140.8979,141.0066,12667.0
2018-10-23 15:20:00,181.62,181.86,181.3,181.44,30943.0,141.0221,141.2084,140.7736,140.8823,30943.0
2018-10-23 15:30:00,181.48,181.54,181.12,181.13,29440.0,140.9134,140.96,140.6339,140.6416,29440.0
2018-10-23 15:40:00,181.12,181.25,181.05,181.16,30240.0,140.6339,140.7348,140.5795,140.6649,30240.0
2018-10-23 15:50:00,181.13,181.19,180.68,180.79,105850.0,140.6416,140.6882,140.2922,140.3776,105850.0
2018-10-24 09:30:00,180.1,180.58,179.37,180.13,59202.0,139.8419,140.2146,139.275,139.8652,59202.0
2018-10-24 09:40:00,180.01,181.84,179.98,181.56,47224.0,139.772,141.1929,139.7487,140.9755,47224.0
2018-10-24 09:50:00,181.21,182.05,181.2,182.0,29582.0,140.7037,141.356,140.696,141.3172,29582.0
2018-10-24 10:00:00,181.94,182.79,181.94,182.65,21997.0,141.2706,141.9306,141.2706,141.8219,21997.0
2018-10-24 10:10:00,182.58,182.91,182.57,182.75,14058.0,141.7675,142.0237,141.7597,141.8995,14058.0
2018-10-24 10:20:00,182.85,183.0,182.66,182.92,13878.0,141.9771,142.0936,141.8296,142.0315,13878.0
2018-10-24 10:30:00,182.8,183.67,182.6,183.31,47546.0,141.9383,142.6139,141.783,142.3343,47546.0
2018-10-24 10:40:00,183.3,183.55,182.78,182.92,20824.0,142.3266,142.5207,141.9228,142.0315,20824.0
2018-10-24 10:50:00,182.87,182.93,182.39,182.39,18311.0,141.9927,142.0393,141.62,141.62,18311.0
2018-10-24 11:00:00,182.39,182.56,181.5,181.55,18370.0,141.62,141.752,140.9289,140.9677,18370.0
2018-10-24 11:10:00,181.5,181.74,181.19,181.2,16601.0,140.9289,141.1153,140.6882,140.696,16601.0
2018-10-24 11:20:00,181.15,181.6,181.12,181.22,15623.0,140.6572,141.0066,140.6339,140.7115,15623.0
2018-10-24 11:30:00,181.27,181.65,181.19,181.54,22706.0,140.7503,141.0454,140.6882,140.96,22706.0
2018-10-24 11:40:00,181.54,181.89,181.39,181.76,30640.0,140.96,141.2317,140.8435,141.1308,30640.0
2018-10-24 11:50:00,181.76,182.25,181.53,182.17,12512.0,141.1308,141.5113,140.9522,141.4492,12512.0
2018-10-24 12:00:00,182.09,182.14,181.84,181.88,63077.0,141.387,141.4259,141.1929,141.224,63077.0
2018-10-24 12:10:00,181.91,182.15,181.81,181.94,10140.0,141.2473,141.4336,141.1696,141.2706,10140.0
2018-10-24 12:20:00,181.92,182.0,181.82,181.92,21313.0,141.255,141.3172,141.1774,141.255,21313.0
2018-10-24 12:30:00,181.97,182.01,181.8,181.8,15566.0,141.2939,141.3249,141.1619,141.1619,15566.0
2018-10-24 12:40:00,181.75,181.98,181.72,181.94,17292.0,141.123,141.3016,141.0997,141.2706,17292.0
2018-10-24 12:50:00,181.96,182.22,181.84,182.16,18091.0,141.2861,141.488,141.1929,141.4414,18091.0
2018-10-24 13:00:00,182.15,182.15,181.65,181.7,25138.0,141.4336,141.4336,141.0454,141.0842,25138.0
2018-10-24 13:10:00,181.67,182.2,181.63,182.16,20472.0,141.0609,141.4724,141.0299,141.4414,20472.0
2018-10-24 13:20:00,182.19,182.27,182.04,182.24,14193.0,141.4647,141.5268,141.3482,141.5035,14193.0
2018-10-24 13:30:00,182.2,182.42,181.96,182.1,16886.0,141.4724,141.6433,141.2861,141.3948,16886.0
2018-10-24 13:40:00,182.1,182.46,182.09,182.46,15934.0,141.3948,141.6743,141.387,141.6743,15934.0
2018-10-24 13:50:00,182.41,182.45,181.92,181.98,50981.0,141.6355,141.6666,141.255,141.3016,50981.0
2018-10-24 14:00:00,181.97,181.99,181.45,181.47,26101.0,141.2939,141.3094,140.8901,140.9056,26101.0
2018-10-24 14:10:00,181.5,181.79,181.35,181.71,25412.0,140.9289,141.1541,140.8124,141.092,25412.0
2018-10-24 14:20:00,181.63,182.48,181.63,182.37,54628.0,141.0299,141.6899,141.0299,141.6044,54628.0
2018-10-24 14:30:00,182.37,183.29,182.2,182.94,36059.0,141.6044,142.3188,141.4724,142.047,36059.0
2018-10-24 14:40:00,182.96,183.04,182.24,182.29,23227.0,142.0626,142.1247,141.5035,141.5423,23227.0
2018-10-24 14:50:00,182.26,182.42,182.18,182.22,35354.0,141.519,141.6433,141.4569,141.488,35354.0
2018-10-24 15:00:00,182.17,182.19,181.66,181.92,19755.0,141.4492,141.4647,141.0532,141.255,19755.0
2018-10-24 15:10:00,181.93,182.27,181.93,182.04,19237.0,141.2628,141.5268,141.2628,141.3482,19237.0
2018-10-24 15:20:00,182.03,182.03,181.28,181.31,33727.0,141.3404,141.3404,140.7581,140.7814,33727.0
2018-10-24 15:30:00,181.28,182.02,181.28,181.91,64960.0,140.7581,141.3327,140.7581,141.2473,64960.0
2018-10-24 15:40:00,181.86,182.04,181.41,181.41,82096.0,141.2084,141.3482,140.859,140.859,82096.0
2018-10-24 15:50:00,181.31,181.48,180.13,181.08,156377.0,140.7814,140.9134,139.8652,140.6028,156377.0
2018-10-25 09:30:00,182.32,182.32,179.2,181.29,82159.0,141.5656,141.5656,139.143,140.7659,82159.0
2018-10-25 09:40:00,181.33,182.17,180.84,182.12,56031.0,140.7969,141.4492,140.4164,141.4103,56031.0
2018-10-25 09:50:00,181.88,182.0,180.92,181.61,59104.0,141.224,141.3172,140.4786,141.0143,59104.0
2018-10-25 10:00:00,181.78,181.78,180.56,180.77,97543.0,141.1463,141.1463,140.199,140.3621,97543.0
2018-10-25 10:10:00,180.83,180.83,179.24,179.86,56535.0,140.4087,140.4087,139.1741,139.6555,56535.0
2018-10-25 10:20:00,179.95,179.95,178.94,179.03,38508.0,139.7254,139.7254,138.9412,139.011,38508.0
2018-10-25 10:30:00,179.08,180.04,178.93,179.63,37756.0,139.0499,139.7953,138.9334,139.4769,37756.0
2018-10-25 10:40:00,179.72,180.17,179.72,179.93,44545.0,139.5468,139.8962,139.5468,139.7099,44545.0
2018-10-25 10:50:00,179.91,180.1,179.65,179.86,53762.0,139.6943,139.8419,139.4925,139.6555,53762.0
2018-10-25 11:00:00,179.76,179.95,179.16,179.52,40717.0,139.5779,139.7254,139.112,139.3915,40717.0
2018-10-25 11:10:00,179.52,179.52,178.52,178.72,45873.0,139.3915,139.3915,138.615,138.7703,45873.0
2018-10-25 11:20:00,178.74,179.0,178.6,178.71,40313.0,138.7859,138.9877,138.6772,138.7626,40313.0
2018-10-25 11:30:00,178.7,178.77,177.71,178.5,46044.0,138.7548,138.8092,137.9861,138.5995,46044.0
2018-10-25 11:40:00,178.42,178.52,177.87,178.23,34874.0,138.5374,138.615,138.1103,138.3899,34874.0
2018-10-25 11:50:00,178.22,178.44,177.82,177.97,35246.0,138.3821,138.5529,138.0715,138.188,35246.0
2018-10-25 12:00:00,178.0,178.07,177.25,177.36,39622.0,138.2113,138.2656,137.6289,137.7143,39622.0
2018-10-25 12:10:00,177.4,177.74,176.9,177.02,29769.0,137.7454,138.0094,137.3572,137.4503,29769.0
2018-10-25 12:20:00,177.08,177.67,177.08,177.39,19237.0,137.4969,137.955,137.4969,137.7376,19237.0
2018-10-25 12:30:00,177.38,177.55,177.22,177.25,26864.0,137.7299,137.8619,137.6056,137.6289,26864.0
2018-10-25 12:40:00,177.26,177.3,176.83,176.87,27224.0,137.6367,137.6678,137.3028,137.3339,27224.0
2018-10-25 12:50:00,176.91,176.97,176.3,176.35,35099.0,137.3649,137.4115,136.8913,136.9301,35099.0
2018-10-25 13:00:00,176.34,176.43,175.96,175.96,20811.0,136.9223,136.9922,136.6273,136.6273,20811.0
2018-10-25 13:10:00,175.99,176.03,175.4,175.5,30926.0,136.6506,136.6816,136.1925,136.2701,30926.0
2018-10-25 13:20:00,175.48,175.62,175.39,175.42,24345.0,136.2546,136.3633,136.1847,136.208,24345.0
2018-10-25 13:30:00,175.46,175.74,175.27,175.72,43379.0,136.2391,136.4565,136.0915,136.4409,43379.0
2018-10-25 13:40:00,175.73,175.93,175.46,175.66,79158.0,136.4487,136.604,136.2391,136.3943,79158.0
2018-10-25 13:50:00,175.69,176.12,175.54,175.86,32315.0,136.4176,136.7515,136.3012,136.5496,32315.0
2018-10-25 14:00:00,175.92,176.05,175.73,175.73,30760.0,136.5962,136.6972,136.4487,136.4487,30760.0
2018-10-25 14:10:00,175.71,175.89,175.48,175.54,60654.0,136.4332,136.5729,136.2546,136.3012,60654.0
2018-10-25 14:20:00,175.49,175.64,175.35,175.49,51659.0,136.2623,136.3788,136.1536,136.2623,51659.0
2018-10-25 14:30:00,175.5,176.49,175.5,176.44,106981.0,136.2701,137.0388,136.2701,137.0,106981.0
2018-10-25 14:40:00,176.49,177.07,176.4,176.69,81714.0,137.0388,137.4892,136.9689,137.1941,81714.0
2018-10-25 14:50:00,176.65,176.94,176.05,176.94,61991.0,137.163,137.3882,136.6972,137.3882,61991.0
2018-10-25 15:00:00,176.94,177.09,176.86,176.96,43922.0,137.3882,137.5047,137.3261,137.4038,43922.0
2018-10-25 15:10:00,176.87,177.74,176.87,177.74,79459.0,137.3339,138.0094,137.3339,138.0094,79459.0
2018-10-25 15:20:00,177.75,178.21,177.67,177.74,80415.0,138.0172,138.3743,137.955,138.0094,80415.0
2018-10-25 15:30:00,177.81,178.05,177.6,177.76,77654.0,138.0638,138.2501,137.9007,138.0249,77654.0
2018-10-25 15:40:00,177.76,178.34,177.73,177.91,126598.0,138.0249,138.4753,138.0016,138.1414,126598.0
2018-10-25 15:50:00,177.9,178.02,177.06,177.47,247957.0,138.1336,138.2268,137.4814,137.7998,247957.0
2018-10-26 09:30:00,176.83,179.18,176.22,177.48,56092.0,137.3028,139.1275,136.8292,137.8075,56092.0
2018-10-26 09:40:00,177.36,180.11,177.35,179.73,55616.0,137.7143,139.8496,137.7066,139.5546,55616.0
2018-10-26 09:50:00,179.78,180.09,179.53,179.66,44836.0,139.5934,139.8341,139.3993,139.5002,44836.0
2018-10-26 10:00:00,179.55,179.83,178.88,179.21,30613.0,139.4148,139.6322,138.8946,139.1508,30613.0
2018-10-26 10:10:00,179.11,179.29,178.86,179.21,31588.0,139.0732,139.2129,138.879,139.1508,31588.0
2018-10-26 10:20:00,179.16,179.46,178.84,179.14,31310.0,139.112,139.3449,138.8635,139.0965,31310.0
2018-10-26 10:30:00,179.14,179.35,178.56,178.85,27771.0,139.0965,139.2595,138.6461,138.8713,27771.0
2018-10-26 10:40:00,178.93,179.0,178.24,178.43,25398.0,138.9334,138.9877,138.3976,138.5452,25398.0
2018-10-26 10:50:00,178.54,179.0,178.34,178.63,37159.0,138.6306,138.9877,138.4753,138.7005,37159.0
2018-10-26 11:00:00,178.68,179.5,178.68,179.07,41277.0,138.7393,139.376,138.7393,139.0421,41277.0
2018-10-26 11:10:00,179.15,179.4,178.49,178.98,36633.0,139.1042,139.2983,138.5917,138.9722,36633.0
2018-10-26 11:20:00,178.95,179.34,178.5,179.34,24889.0,138.9489,139.2517,138.5995,139.2517,24889.0
2018-10-26 11:30:00,179.3,180.23,179.21,180.12,52201.0,139.2207,139.9428,139.1508,139.8574,52201.0
2018-10-26 11:40:00,180.11,180.11,179.65,179.78,12807.0,139.8496,139.8496,139.4925,139.5934,12807.0
2018-10-26 11:50:00,179.86,180.04,179.15,179.15,11963.0,139.6555,139.7953,139.1042,139.1042,11963.0
2018-10-26 12:00:00,179.14,179.89,179.14,179.76,14838.0,139.0965,139.6788,139.0965,139.5779,14838.0
2018-10-26 12:10:00,179.83,179.89,179.37,179.55,16117.0,139.6322,139.6788,139.275,139.4148,16117.0
2018-10-26 12:20:00,179.72,179.94,179.5,179.57,20636.0,139.5468,139.7176,139.376,139.4303,20636.0
2018-10-26 12:30:00,179.58,180.16,179.52,179.86,24589.0,139.4381,139.8885,139.3915,139.6555,24589.0
2018-10-26 12:40:00,179.81,180.79,179.81,180.73,10512.0,139.6167,140.3776,139.6167,140.331,10512.0
2018-10-26 12:50:00,180.75,180.83,180.27,180.34,10952.0,140.3466,140.4087,139.9739,140.0282,10952.0
2018-10-26 13:00:00,180.33,180.88,180.33,180.36,16536.0,140.0205,140.4475,140.0205,140.0437,16536.0
2018-10-26 13:10:00,180.29,180.36,179.39,179.75,39138.0,139.9894,140.0437,139.2906,139.5701,39138.0
2018-10-26 13:20:00,179.7,180.23,179.58,179.65,10498.0,139.5313,139.9428,139.4381,139.4925,10498.0
2018-10-26 13:30:00,179.61,179.61,179.19,179.37,16025.0,139.4614,139.4614,139.1353,139.275,16025.0
2018-10-26 13:40:00,179.34,179.92,179.34,179.85,7500.0,139.2517,139.7021,139.2517,139.6477,7500.0
2018-10-26 13:50:00,179.86,180.26,179.71,180.17,10725.0,139.6555,139.9661,139.539,139.8962,10725.0
2018-10-26 14:00:00,180.15,180.32,179.75,180.2,19911.0,139.8807,140.0127,139.5701,139.9195,19911.0
2018-10-26 14:10:00,180.15,180.37,179.82,179.96,15091.0,139.8807,140.0515,139.6245,139.7332,15091.0
2018-10-26 14:20:00,179.91,180.82,179.79,180.5,28264.0,139.6943,140.4009,139.6012,140.1525,28264.0
2018-10-26 14:30:00,180.45,180.81,180.18,180.25,46856.0,140.1136,140.3932,139.904,139.9583,46856.0
2018-10-26 14:40:00,180.22,180.4,179.66,179.79,24806.0,139.935,140.0748,139.5002,139.6012,24806.0
2018-10-26 14:50:00,179.71,179.9,178.95,179.09,28852.0,139.539,139.6866,138.9489,139.0576,28852.0
2018-10-26 15:00:00,179.03,179.19,178.76,179.1,36210.0,139.011,139.1353,138.8014,139.0654,36210.0
2018-10-26 15:10:00,179.18,179.48,178.77,179.27,42027.0,139.1275,139.3605,138.8092,139.1974,42027.0
2018-10-26 15:20:00,179.26,179.72,179.0,179.0,61754.0,139.1896,139.5468,138.9877,138.9877,61754.0
2018-10-26 15:30:00,178.99,179.12,178.69,178.88,75188.0,138.98,139.0809,138.747,138.8946,75188.0
2018-10-26 15:40:00,178.89,179.39,178.45,179.09,84935.0,138.9023,139.2906,138.5607,139.0576,84935.0
2018-10-26 15:50:00,179.08,179.47,178.36,178.63,160749.0,139.0499,139.3527,138.4908,138.7005,160749.0
2018-10-29 09:30:00,180.51,180.65,179.6,179.81,31276.0,140.1602,140.2689,139.4536,139.6167,31276.0
2018-10-29 09:40:00,179.8,180.49,179.72,180.05,13251.0,139.6089,140.1447,139.5468,139.803,13251.0
2018-10-29 09:50:00,179.97,180.31,179.82,180.3,9067.0,139.7409,140.0049,139.6245,139.9972,9067.0
2018-10-29 10:00:00,180.27,181.03,180.27,181.03,22291.0,139.9739,140.564,139.9739,140.564,22291.0
2018-10-29 10:10:00,181.0,181.04,180.78,180.78,16708.0,140.5407,140.5717,140.3699,140.3699,16708.0
2018-10-29 10:20:00,180.76,181.14,180.7,180.88,13379.0,140.3543,140.6494,140.3077,140.4475,13379.0
2018-10-29 10:30:00,180.96,181.07,180.44,180.86,12710.0,140.5096,140.595,140.1059,140.432,12710.0
2018-10-29 10:40:00,180.91,181.06,180.75,180.97,12618.0,140.4708,140.5873,140.3466,140.5174,12618.0
2018-10-29 10:50:00,181.04,181.4,180.96,181.35,29267.0,140.5717,140.8513,140.5096,140.8124,29267.0
2018-10-29 11:00:00,181.39,181.71,180.82,181.68,30278.0,140.8435,141.092,140.4009,141.0687,30278.0
2018-10-29 11:10:00,181.66,181.98,181.33,181.57,21166.0,141.0532,141.3016,140.7969,140.9833,21166.0
2018-10-29 11:20:00,181.57,181.62,181.21,181.5,34179.0,140.9833,141.0221,140.7037,140.9289,34179.0
2018-10-29 11:30:00,181.48,181.54,181.16,181.33,17380.0,140.9134,140.96,140.6649,140.7969,17380.0
2018-10-29 11:40:00,181.36,181.5,181.07,181.11,11507.0,140.8202,140.9289,140.595,140.6261,11507.0
2018-10-29 11:50:00,181.07,181.13,180.4,180.63,30030.0,140.595,140.6416,140.0748,140.2534,30030.0
2018-10-29 12:00:00,180.58,181.22,180.57,181.19,18330.0,140.2146,140.7115,140.2068,140.6882,18330.0
2018-10-29 12:10:00,181.14,181.18,180.83,180.83,22021.0,140.6494,140.6804,140.4087,140.4087,22021.0
2018-10-29 12:20:00,180.87,180.9,180.34,180.71,23682.0,140.4397,140.463,140.0282,140.3155,23682.0
2018-10-29 12:30:00,180.69,181.18,180.49,181.1,11936.0,140.3,140.6804,140.1447,140.6183,11936.0
2018-10-29 12:40:00,181.1,181.34,180.94,180.94,15907.0,140.6183,140.8047,140.4941,140.4941,15907.0
2018-10-29 12:50:00,180.98,181.1,180.61,180.72,35196.0,140.5252,140.6183,140.2379,140.3233,35196.0
2018-10-29 13:00:00,180.79,181.1,180.75,181.02,31843.0,140.3776,140.6183,140.3466,140.5562,31843.0
2018-10-29 13:10:00,181.07,181.21,180.92,181.09,7627.0,140.595,140.7037,140.4786,140.6106,7627.0
2018-10-29 13:20:00,181.08,181.25,181.02,181.03,4660.0,140.6028,140.7348,140.5562,140.564,4660.0
2018-10-29 13:30:00,180.99,181.3,180.97,181.13,7547.0,140.5329,140.7736,140.5174,140.6416,7547.0
2018-10-29 13:40:00,181.12,181.4,180.95,181.36,7992.0,140.6339,140.8513,140.5019,140.8202,7992.0
2018-10-29 13:50:00,181.35,181.75,181.35,181.41,8180.0,140.8124,141.123,140.8124,140.859,8180.0
2018-10-29 14:00:00,181.39,181.39,181.06,181.21,15199.0,140.8435,140.8435,140.5873,140.7037,15199.0
2018-10-29 14:10:00,181.22,181.22,180.51,180.59,17896.0,140.7115,140.7115,140.1602,140.2223,17896.0
2018-10-29 14:20:00,180.6,180.69,180.43,180.44,9063.0,140.2301,140.3,140.0981,140.1059,9063.0
2018-10-29 14:30:00,180.3,180.39,180.05,180.16,16385.0,139.9972,140.067,139.803,139.8885,16385.0
2018-10-29 14:40:00,180.15,180.59,180.13,180.3,17230.0,139.8807,140.2223,139.8652,139.9972,17230.0
2018-10-29 14:50:00,180.24,180.25,179.7,179.8,21751.0,139.9506,139.9583,139.5313,139.6089,21751.0
2018-10-29 15:00:00,179.87,179.87,178.91,178.95,45862.0,139.6633,139.6633,138.9179,138.9489,45862.0
2018-10-29 15:10:00,179.0,179.09,178.31,178.95,49455.0,138.9877,139.0576,138.452,138.9489,49455.0
2018-10-29 15:20:00,178.92,179.09,178.49,178.84,21082.0,138.9256,139.0576,138.5917,138.8635,21082.0
2018-10-29 15:30:00,178.8,178.86,177.97,178.2,65512.0,138.8325,138.879,138.188,138.3666,65512.0
2018-10-29 15:40:00,178.19,178.89,177.05,178.61,70103.0,138.3588,138.9023,137.4736,138.6849,70103.0
2018-10-29 15:50:00,178.68,179.41,178.63,179.39,100298.0,138.7393,139.3061,138.7005,139.2906,100298.0
2018-10-30 09:30:00,180.51,180.99,179.64,179.95,32515.0,140.1602,140.5329,139.4847,139.7254,32515.0
2018-10-30 09:40:00,179.97,180.45,179.56,180.0,11813.0,139.7409,140.1136,139.4226,139.7642,11813.0
2018-10-30 09:50:00,179.99,180.45,179.94,180.34,29822.0,139.7565,140.1136,139.7176,140.0282,29822.0
2018-10-30 10:00:00,180.34,180.45,180.05,180.31,23356.0,140.0282,140.1136,139.803,140.0049,23356.0
2018-10-30 10:10:00,180.14,180.97,180.0,180.79,68993.0,139.8729,140.5174,139.7642,140.3776,68993.0
2018-10-30 10:20:00,180.79,182.0,180.77,181.08,74334.0,140.3776,141.3172,140.3621,140.6028,74334.0
2018-10-30 10:30:00,180.96,181.38,180.74,181.06,38862.0,140.5096,140.8357,140.3388,140.5873,38862.0
2018-10-30 10:40:00,181.04,181.72,180.99,181.64,34072.0,140.5717,141.0997,140.5329,141.0376,34072.0
2018-10-30 10:50:00,181.59,181.77,181.07,181.7,41875.0,140.9988,141.1386,140.595,141.0842,41875.0
2018-10-30 11:00:00,181.63,182.0,181.3,181.83,25543.0,141.0299,141.3172,140.7736,141.1852,25543.0
2018-10-30 11:10:00,181.8,181.95,181.55,181.95,28340.0,141.1619,141.2783,140.9677,141.2783,28340.0
2018-10-30 11:20:00,181.9,182.0,181.39,181.9,43064.0,141.2395,141.3172,140.8435,141.2395,43064.0
2018-10-30 11:30:00,181.9,181.93,181.35,181.37,25172.0,141.2395,141.2628,140.8124,140.828,25172.0
2018-10-30 11:40:00,181.39,181.55,181.16,181.5,43974.0,140.8435,140.9677,140.6649,140.9289,43974.0
2018-10-30 11:50:00,181.42,181.52,180.7,180.74,13921.0,140.8668,140.9444,140.3077,140.3388,13921.0
2018-10-30 12:00:00,180.77,181.14,180.71,180.97,23477.0,140.3621,140.6494,140.3155,140.5174,23477.0
2018-10-30 12:10:00,181.1,181.44,181.07,181.23,22261.0,140.6183,140.8823,140.595,140.7193,22261.0
2018-10-30 12:20:00,181.26,181.28,181.01,181.09,14363.0,140.7426,140.7581,140.5484,140.6106,14363.0
2018-10-30 12:30:00,181.06,181.11,180.86,181.01,10694.0,140.5873,140.6261,140.432,140.5484,10694.0
2018-10-30 12:40:00,180.99,181.16,180.86,181.16,9400.0,140.5329,140.6649,140.432,140.6649,9400.0
2018-10-30 12:50:00,181.12,181.25,180.82,180.85,7019.0,140.6339,140.7348,140.4009,140.4242,7019.0
2018-10-30 13:00:00,180.77,181.15,180.67,181.15,5184.0,140.3621,140.6572,140.2844,140.6572,5184.0
2018-10-30 13:10:00,181.1,181.1,180.83,181.03,8600.0,140.6183,140.6183,140.4087,140.564,8600.0
2018-10-30 13:20:00,181.0,181.19,180.98,180.98,7350.0,140.5407,140.6882,140.5252,140.5252,7350.0
2018-10-30 13:30:00,180.99,181.1,180.74,180.92,8164.0,140.5329,140.6183,140.3388,140.4786,8164.0
2018-10-30 13:40:00,181.06,181.31,181.05,181.3,14978.0,140.5873,140.7814,140.5795,140.7736,14978.0
2018-10-30 13:50:00,181.3,181.51,181.19,181.5,15691.0,140.7736,140.9367,140.6882,140.9289,15691.0
2018-10-30 14:00:00,181.55,181.67,181.26,181.26,17920.0,140.9677,141.0609,140.7426,140.7426,17920.0
2018-10-30 14:10:00,181.25,181.3,181.09,181.12,7980.0,140.7348,140.7736,140.6106,140.6339,7980.0
2018-10-30 14:20:00,181.22,181.33,181.02,181.12,31816.0,140.7115,140.7969,140.5562,140.6339,31816.0
2018-10-30 14:30:00,181.11,181.48,180.96,181.25,21009.0,140.6261,140.9134,140.5096,140.7348,21009.0
2018-10-30 14:40:00,181.25,181.31,181.14,181.25,12912.0,140.7348,140.7814,140.6494,140.7348,12912.0
2018-10-30 14:50:00,181.23,181.76,181.23,181.64,40523.0,140.7193,141.1308,140.7193,141.0376,40523.0
2018-10-30 15:00:00,181.71,181.71,181.12,181.31,27893.0,141.092,141.092,140.6339,140.7814,27893.0
2018-10-30 15:10:00,181.33,181.95,181.29,181.68,61435.0,140.7969,141.2783,140.7659,141.0687,61435.0
2018-10-30 15:20:00,181.73,182.11,181.54,181.96,53572.0,141.1075,141.4026,140.96,141.2861,53572.0
2018-10-30 15:30:00,182.0,182.14,181.86,181.96,36960.0,141.3172,141.4259,141.2084,141.2861,36960.0
2018-10-30 15:40:00,181.97,182.2,181.86,182.02,48851.0,141.2939,141.4724,141.2084,141.3327,48851.0
2018-10-30 15:50:00,182.01,182.71,182.0,182.46,117462.0,141.3249,141.8684,141.3172,141.6743,117462.0
2018-10-31 09:30:00,183.0,183.39,182.31,182.34,119375.0,142.0936,142.3964,141.5579,141.5812,119375.0
2018-10-31 09:40:00,182.41,182.61,182.08,182.39,33088.0,141.6355,141.7908,141.3793,141.62,33088.0
2018-10-31 09:50:00,182.38,183.31,182.3,183.31,69014.0,141.6122,142.3343,141.5501,142.3343,69014.0
2018-10-31 10:00:00,183.36,184.36,183.3,184.08,88330.0,142.3731,143.1496,142.3266,142.9322,88330.0
2018-10-31 10:10:00,184.1,184.21,183.91,184.07,54947.0,142.9477,143.0331,142.8002,142.9244,54947.0
2018-10-31 10:20:00,184.05,184.39,183.96,184.15,62791.0,142.9089,143.1729,142.839,142.9866,62791.0
2018-10-31 10:30:00,184.15,184.16,183.66,183.66,59846.0,142.9866,142.9943,142.6061,142.6061,59846.0
2018-10-31 10:40:00,183.7,184.17,183.65,183.91,79787.0,142.6371,143.0021,142.5983,142.8002,79787.0
2018-10-31 10:50:00,183.91,184.02,183.77,183.86,48191.0,142.8002,142.8856,142.6915,142.7614,48191.0
2018-10-31 11:00:00,183.9,183.97,183.54,183.87,38773.0,142.7924,142.8468,142.5129,142.7691,38773.0
2018-10-31 11:10:00,183.92,184.1,183.53,183.73,60513.0,142.808,142.9477,142.5051,142.6604,60513.0
2018-10-31 11:20:00,183.71,183.9,183.46,183.8,54026.0,142.6449,142.7924,142.4508,142.7148,54026.0
2018-10-31 11:30:00,183.8,184.24,183.79,184.15,62684.0,142.7148,143.0564,142.707,142.9866,62684.0
2018-10-31 11:40:00,184.2,184.37,184.09,184.31,75941.0,143.0254,143.1574,142.94,143.1108,75941.0
2018-10-31 11:50:00,184.31,184.48,183.87,183.97,48800.0,143.1108,143.2428,142.7691,142.8468,48800.0
2018-10-31 12:00:00,183.92,184.07,183.72,183.84,28310.0,142.808,142.9244,142.6527,142.7459,28310.0
2018-10-31 12:10:00,183.85,183.85,183.62,183.71,24187.0,142.7536,142.7536,142.575,142.6449,24187.0
2018-10-31 12:20:00,183.75,183.84,183.54,183.56,36676.0,142.676,142.7459,142.5129,142.5284,36676.0
2018-10-31 12:30:00,183.62,183.8,183.34,183.71,37650.0,142.575,142.7148,142.3576,142.6449,37650.0
2018-10-31 12:40:00,183.72,183.99,183.66,183.94,47332.0,142.6527,142.8623,142.6061,142.8235,47332.0
2018-10-31 12:50:00,183.93,184.09,183.89,184.05,33347.0,142.8157,142.94,142.7847,142.9089,33347.0
2018-10-31 13:00:00,184.06,184.07,183.87,183.92,45226.0,142.9167,142.9244,142.7691,142.808,45226.0
2018-10-31 13:10:00,183.95,184.31,183.86,183.86,61405.0,142.8313,143.1108,142.7614,142.7614,61405.0
2018-10-31 13:20:00,183.84,184.15,183.83,184.12,27780.0,142.7459,142.9866,142.7381,142.9633,27780.0
2018-10-31 13:30:00,184.12,184.47,184.1,184.45,40615.0,142.9633,143.235,142.9477,143.2195,40615.0
2018-10-31 13:40:00,184.41,184.91,184.39,184.82,51273.0,143.1884,143.5767,143.1729,143.5068,51273.0
2018-10-31 13:50:00,184.83,185.0,184.46,184.46,77501.0,143.5146,143.6466,143.2273,143.2273,77501.0
2018-10-31 14:00:00,184.42,184.73,184.41,184.73,35361.0,143.1962,143.4369,143.1884,143.4369,35361.0
2018-10-31 14:10:00,184.72,185.11,184.71,184.97,65211.0,143.4291,143.732,143.4214,143.6233,65211.0
2018-10-31 14:20:00,184.98,185.04,184.62,184.81,47083.0,143.631,143.6776,143.3515,143.499,47083.0
2018-10-31 14:30:00,184.76,184.83,184.1,184.1,39945.0,143.4602,143.5146,142.9477,142.9477,39945.0
2018-10-31 14:40:00,184.1,184.6,184.1,184.32,34789.0,142.9477,143.336,142.9477,143.1186,34789.0
2018-10-31 14:50:00,184.31,184.44,184.31,184.39,34834.0,143.1108,143.2117,143.1108,143.1729,34834.0
2018-10-31 15:00:00,184.39,184.71,184.21,184.23,58195.0,143.1729,143.4214,143.0331,143.0487,58195.0
2018-10-31 15:10:00,184.22,184.47,184.14,184.32,44184.0,143.0409,143.235,142.9788,143.1186,44184.0
2018-10-31 15:20:00,184.33,184.4,183.78,183.96,55648.0,143.1263,143.1807,142.6993,142.839,55648.0
2018-10-31 15:30:00,183.93,183.97,183.63,183.67,61125.0,142.8157,142.8468,142.5828,142.6139,61125.0
2018-10-31 15:40:00,183.66,183.8,183.13,183.22,86596.0,142.6061,142.7148,142.1946,142.2644,86596.0
2018-10-31 15:50:00,183.26,183.5,183.11,183.22,183317.0,142.2955,142.4819,142.179,142.2644,183317.0
2018-11-01 09:30:00,183.76,184.0,183.26,183.84,85451.0,142.6837,142.8701,142.2955,142.7459,85451.0
2018-11-01 09:40:00,183.84,184.32,183.66,183.82,89971.0,142.7459,143.1186,142.6061,142.7303,89971.0
2018-11-01 09:50:00,183.79,184.88,183.73,184.8,43088.0,142.707,143.5534,142.6604,143.4913,43088.0
2018-11-01 10:00:00,184.75,184.94,184.39,184.94,26474.0,143.4524,143.6,143.1729,143.6,26474.0
2018-11-01 10:10:00,184.97,185.03,184.47,184.47,52040.0,143.6233,143.6698,143.235,143.235,52040.0
2018-11-01 10:20:00,184.56,185.0,184.52,184.6,44179.0,143.3049,143.6466,143.2739,143.336,44179.0
2018-11-01 10:30:00,184.62,184.99,184.53,184.92,54302.0,143.3515,143.6388,143.2816,143.5844,54302.0
2018-11-01 10:40:00,184.89,185.0,184.8,184.86,49303.0,143.5611,143.6466,143.4913,143.5379,49303.0
2018-11-01 10:50:00,184.86,185.08,184.78,184.96,74119.0,143.5379,143.7087,143.4757,143.6155,74119.0
2018-11-01 11:00:00,185.01,185.05,184.21,184.24,40763.0,143.6543,143.6854,143.0331,143.0564,40763.0
2018-11-01 11:10:00,184.22,184.72,184.15,184.72,24742.0,143.0409,143.4291,142.9866,143.4291,24742.0
2018-11-01 11:20:00,184.68,185.24,184.68,185.09,30673.0,143.3981,143.8329,143.3981,143.7164,30673.0
2018-11-01 11:30:00,185.12,185.63,185.12,185.54,27777.0,143.7397,144.1357,143.7397,144.0658,27777.0
2018-11-01 11:40:00,185.63,185.94,185.52,185.92,33133.0,144.1357,144.3764,144.0503,144.3609,33133.0
2018-11-01 11:50:00,185.94,186.2,185.84,185.92,31342.0,144.3764,144.5783,144.2988,144.3609,31342.0
2018-11-01 12:00:00,185.92,186.43,185.88,186.43,36523.0,144.3609,144.7569,144.3298,144.7569,36523.0
2018-11-01 12:10:00,186.44,186.59,185.72,185.79,45955.0,144.7647,144.8811,144.2056,144.26,45955.0
2018-11-01 12:20:00,185.79,186.24,185.79,185.84,52552.0,144.26,144.6094,144.26,144.2988,52552.0
2018-11-01 12:30:00,185.88,186.03,184.4,184.71,121193.0,144.3298,144.4463,143.1807,143.4214,121193.0
2018-11-01 12:40:00,184.71,184.78,184.0,184.02,48016.0,143.4214,143.4757,142.8701,142.8856,48016.0
2018-11-01 12:50:00,184.03,184.45,183.9,184.23,32130.0,142.8934,143.2195,142.7924,143.0487,32130.0
2018-11-01 13:00:00,184.21,184.41,184.15,184.27,34275.0,143.0331,143.1884,142.9866,143.0797,34275.0
2018-11-01 13:10:00,184.25,184.63,183.93,184.45,24229.0,143.0642,143.3593,142.8157,143.2195,24229.0
2018-11-01 13:20:00,184.38,184.41,184.15,184.21,20491.0,143.1651,143.1884,142.9866,143.0331,20491.0
2018-11-01 13:30:00,184.24,184.5,184.24,184.44,19251.0,143.0564,143.2583,143.0564,143.2117,19251.0
2018-11-01 13:40:00,184.45,184.74,184.35,184.44,31616.0,143.2195,143.4447,143.1419,143.2117,31616.0
2018-11-01 13:50:00,184.44,184.76,184.35,184.69,28952.0,143.2117,143.4602,143.1419,143.4059,28952.0
2018-11-01 14:00:00,184.68,184.73,184.22,184.26,27586.0,143.3981,143.4369,143.0409,143.072,27586.0
2018-11-01 14:10:00,184.24,184.29,183.8,183.95,102907.0,143.0564,143.0953,142.7148,142.8313,102907.0
2018-11-01 14:20:00,183.94,184.08,183.5,183.51,38876.0,142.8235,142.9322,142.4819,142.4896,38876.0
2018-11-01 14:30:00,183.53,183.65,183.19,183.26,42361.0,142.5051,142.5983,142.2411,142.2955,42361.0
2018-11-01 14:40:00,183.22,183.56,183.22,183.48,39969.0,142.2644,142.5284,142.2644,142.4663,39969.0
2018-11-01 14:50:00,183.49,183.66,183.06,183.61,43596.0,142.4741,142.6061,142.1402,142.5673,43596.0
2018-11-01 15:00:00,183.6,183.81,183.47,183.78,39616.0,142.5595,142.7226,142.4586,142.6993,39616.0
2018-11-01 15:10:00,183.83,183.88,183.59,183.8,37647.0,142.7381,142.7769,142.5517,142.7148,37647.0
2018-11-01 15:20:00,183.79,183.94,183.57,183.93,37347.0,142.707,142.8235,142.5362,142.8157,37347.0
2018-11-01 15:30:00,183.91,183.93,183.52,183.66,56896.0,142.8002,142.8157,142.4974,142.6061,56896.0
2018-11-01 15:40:00,183.68,183.89,183.59,183.77,65638.0,142.6216,142.7847,142.5517,142.6915,65638.0
2018-11-01 15:50:00,183.76,183.81,183.18,183.76,202961.0,142.6837,142.7226,142.2334,142.6837,202961.0
2018-11-02 09:30:00,184.61,185.83,184.47,185.47,84250.0,143.3437,144.291,143.235,144.0115,84250.0
2018-11-02 09:40:00,185.5,185.87,185.44,185.77,36540.0,144.0348,144.3221,143.9882,144.2444,36540.0
2018-11-02 09:50:00,185.82,185.94,185.34,185.65,54335.0,144.2833,144.3764,143.9106,144.1513,54335.0
2018-11-02 10:00:00,185.67,186.66,185.64,186.23,70296.0,144.1668,144.9355,144.1435,144.6016,70296.0
2018-11-02 10:10:00,186.36,186.37,185.28,185.37,56700.0,144.7026,144.7103,143.864,143.9338,56700.0
2018-11-02 10:20:00,185.31,185.37,184.66,184.71,45014.0,143.8873,143.9338,143.3826,143.4214,45014.0
2018-11-02 10:30:00,184.62,184.75,183.98,183.98,19620.0,143.3515,143.4524,142.8546,142.8546,19620.0
2018-11-02 10:40:00,183.96,184.24,183.71,183.83,24814.0,142.839,143.0564,142.6449,142.7381,24814.0
2018-11-02 10:50:00,183.9,184.02,183.69,183.87,28295.0,142.7924,142.8856,142.6294,142.7691,28295.0
2018-11-02 11:00:00,183.96,184.18,183.78,183.93,24157.0,142.839,143.0099,142.6993,142.8157,24157.0
2018-11-02 11:10:00,184.0,184.12,183.72,183.79,33255.0,142.8701,142.9633,142.6527,142.707,33255.0
2018-11-02 11:20:00,183.75,184.45,183.65,184.36,30572.0,142.676,143.2195,142.5983,143.1496,30572.0
2018-11-02 11:30:00,184.47,184.54,183.87,184.09,21130.0,143.235,143.2894,142.7691,142.94,21130.0
2018-11-02 11:40:00,184.08,184.09,183.77,183.87,16527.0,142.9322,142.94,142.6915,142.7691,16527.0
2018-11-02 11:50:00,183.84,184.05,183.79,183.97,14585.0,142.7459,142.9089,142.707,142.8468,14585.0
2018-11-02 12:00:00,183.94,184.02,183.55,183.56,24358.0,142.8235,142.8856,142.5207,142.5284,24358.0
2018-11-02 12:10:00,183.63,183.64,183.36,183.36,30272.0,142.5828,142.5906,142.3731,142.3731,30272.0
2018-11-02 12:20:00,183.41,183.66,183.39,183.65,19956.0,142.412,142.6061,142.3964,142.5983,19956.0
2018-11-02 12:30:00,183.64,183.72,183.28,183.51,30949.0,142.5906,142.6527,142.311,142.4896,30949.0
2018-11-02 12:40:00,183.5,183.61,183.4,183.49,19242.0,142.4819,142.5673,142.4042,142.4741,19242.0
2018-11-02 12:50:00,183.48,183.52,183.21,183.5,31097.0,142.4663,142.4974,142.2567,142.4819,31097.0
2018-11-02 13:00:00,183.47,183.48,183.05,183.15,25710.0,142.4586,142.4663,142.1324,142.2101,25710.0
2018-11-02 13:10:00,183.18,183.29,182.97,183.12,16757.0,142.2334,142.3188,142.0703,142.1868,16757.0
2018-11-02 13:20:00,183.12,183.51,183.01,183.33,20315.0,142.1868,142.4896,142.1014,142.3499,20315.0
2018-11-02 13:30:00,183.35,183.45,183.22,183.31,8600.0,142.3654,142.443,142.2644,142.3343,8600.0
2018-11-02 13:40:00,183.29,183.73,183.23,183.67,20367.0,142.3188,142.6604,142.2722,142.6139,20367.0
2018-11-02 13:50:00,183.68,183.78,183.55,183.56,23019.0,142.6216,142.6993,142.5207,142.5284,23019.0
2018-11-02 14:00:00,183.6,183.61,183.11,183.13,22299.0,142.5595,142.5673,142.179,142.1946,22299.0
2018-11-02 14:10:00,183.15,183.44,183.01,183.44,13609.0,142.2101,142.4353,142.1014,142.4353,13609.0
2018-11-02 14:20:00,183.44,184.67,183.28,184.58,33034.0,142.4353,143.3903,142.311,143.3204,33034.0
2018-11-02 14:30:00,184.51,184.51,183.56,183.58,49814.0,143.2661,143.2661,142.5284,142.544,49814.0
2018-11-02 14:40:00,183.52,183.63,183.34,183.37,20124.0,142.4974,142.5828,142.3576,142.3809,20124.0
2018-11-02 14:50:00,183.39,183.68,183.38,183.46,20817.0,142.3964,142.6216,142.3887,142.4508,20817.0
2018-11-02 15:00:00,183.57,183.6,183.2,183.44,23860.0,142.5362,142.5595,142.2489,142.4353,23860.0
2018-11-02 15:10:00,183.46,183.96,183.43,183.59,28108.0,142.4508,142.839,142.4275,142.5517,28108.0
2018-11-02 15:20:00,183.59,183.91,183.59,183.74,22319.0,142.5517,142.8002,142.5517,142.6682,22319.0
2018-11-02 15:30:00,183.73,183.88,183.5,183.87,28508.0,142.6604,142.7769,142.4819,142.7691,28508.0
2018-11-02 15:40:00,183.91,184.06,183.85,183.99,45224.0,142.8002,142.9167,142.7536,142.8623,45224.0
2018-11-02 15:50:00,183.94,184.01,183.62,183.85,99782.0,142.8235,142.8779,142.575,142.7536,99782.0
2018-11-05 09:30:00,184.54,185.72,184.22,185.7,33100.0,143.2894,144.2056,143.0409,144.1901,33100.0
2018-11-05 09:40:00,185.55,186.46,185.55,185.96,26350.0,144.0736,144.7802,144.0736,144.392,26350.0
2018-11-05 09:50:00,185.9,186.1,185.71,185.72,32885.0,144.3454,144.5007,144.1978,144.2056,32885.0
2018-11-05 10:00:00,185.69,185.81,184.58,184.77,29512.0,144.1823,144.2755,143.3204,143.468,29512.0
2018-11-05 10:10:00,184.82,185.3,184.8,185.02,18365.0,143.5068,143.8795,143.4913,143.6621,18365.0
2018-11-05 10:20:00,185.01,185.04,184.78,184.94,22486.0,143.6543,143.6776,143.4757,143.6,22486.0
2018-11-05 10:30:00,184.94,185.74,184.94,185.71,26635.0,143.6,144.2211,143.6,144.1978,26635.0
2018-11-05 10:40:00,185.67,185.93,185.54,185.93,24240.0,144.1668,144.3687,144.0658,144.3687,24240.0
2018-11-05 10:50:00,185.93,186.26,185.82,186.16,26461.0,144.3687,144.6249,144.2833,144.5473,26461.0
2018-11-05 11:00:00,186.06,186.11,185.66,185.69,21994.0,144.4696,144.5084,144.159,144.1823,21994.0
2018-11-05 11:10:00,185.72,186.19,185.72,185.98,23139.0,144.2056,144.5706,144.2056,144.4075,23139.0
2018-11-05 11:20:00,185.99,186.0,185.69,185.75,19425.0,144.4153,144.423,144.1823,144.2289,19425.0
2018-11-05 11:30:00,185.78,185.92,185.69,185.7,20464.0,144.2522,144.3609,144.1823,144.1901,20464.0
2018-11-05 11:40:00,185.69,186.04,185.69,185.97,14392.0,144.1823,144.4541,144.1823,144.3997,14392.0
2018-11-05 11:50:00,185.92,186.51,185.92,186.51,19438.0,144.3609,144.819,144.3609,144.819,19438.0
2018-11-05 12:00:00,186.47,186.5,186.22,186.23,15411.0,144.788,144.8113,144.5938,144.6016,15411.0
2018-11-05 12:10:00,186.22,186.4,186.22,186.31,21464.0,144.5938,144.7336,144.5938,144.6637,21464.0
2018-11-05 12:20:00,186.3,186.36,186.15,186.36,13816.0,144.656,144.7026,144.5395,144.7026,13816.0
2018-11-05 12:30:00,186.29,186.29,185.72,185.79,13754.0,144.6482,144.6482,144.2056,144.26,13754.0
2018-11-05 12:40:00,185.79,185.85,185.62,185.67,12586.0,144.26,144.3066,144.128,144.1668,12586.0
2018-11-05 12:50:00,185.61,185.61,185.42,185.42,9204.0,144.1202,144.1202,143.9727,143.9727,9204.0
2018-11-05 13:00:00,185.45,186.03,185.45,185.89,13237.0,143.996,144.4463,143.996,144.3376,13237.0
2018-11-05 13:10:00,185.87,186.18,185.82,186.16,18040.0,144.3221,144.5628,144.2833,144.5473,18040.0
2018-11-05 13:20:00,186.17,186.36,185.98,185.99,28008.0,144.555,144.7026,144.4075,144.4153,28008.0
2018-11-05 13:30:00,185.96,186.15,185.91,186.06,16685.0,144.392,144.5395,144.3531,144.4696,16685.0
2018-11-05 13:40:00,186.07,186.24,186.04,186.13,14055.0,144.4774,144.6094,144.4541,144.524,14055.0
2018-11-05 13:50:00,186.12,186.34,185.94,186.25,22940.0,144.5162,144.687,144.3764,144.6171,22940.0
2018-11-05 14:00:00,186.25,186.36,186.05,186.36,21893.0,144.6171,144.7026,144.4618,144.7026,21893.0
2018-11-05 14:10:00,186.38,186.66,186.33,186.61,14621.0,144.7181,144.9355,144.6793,144.8967,14621.0
2018-11-05 14:20:00,186.64,186.7,186.53,186.55,17530.0,144.92,144.9666,144.8346,144.8501,17530.0
2018-11-05 14:30:00,186.55,186.62,186.36,186.58,26750.0,144.8501,144.9044,144.7026,144.8734,26750.0
2018-11-05 14:40:00,186.6,186.76,186.53,186.62,17479.0,144.8889,145.0131,144.8346,144.9044,17479.0
2018-11-05 14:50:00,186.67,186.76,186.44,186.46,38182.0,144.9433,145.0131,144.7647,144.7802,38182.0
2018-11-05 15:00:00,186.47,186.49,185.9,186.29,33543.0,144.788,144.8035,144.3454,144.6482,33543.0
2018-11-05 15:10:00,186.3,186.61,186.16,186.19,241728.0,144.656,144.8967,144.5473,144.5706,241728.0
2018-11-05 15:20:00,186.2,186.28,185.75,186.0,40335.0,144.5783,144.6404,144.2289,144.423,40335.0
2018-11-05 15:30:00,185.99,185.99,185.38,185.55,72462.0,144.4153,144.4153,143.9416,144.0736,72462.0
2018-11-05 15:40:00,185.55,185.55,185.24,185.47,75658.0,144.0736,144.0736,143.8329,144.0115,75658.0
2018-11-05 15:50:00,185.47,185.51,185.23,185.45,143308.0,144.0115,144.0426,143.8251,143.996,143308.0
2018-11-06 09:30:00,186.23,188.01,186.23,187.96,57334.0,144.6016,145.9837,144.6016,145.9449,57334.0
2018-11-06 09:40:00,187.97,188.49,187.65,188.19,30418.0,145.9527,146.3564,145.7042,146.1235,30418.0
2018-11-06 09:50:00,188.05,188.11,186.97,187.1,16297.0,146.0148,146.0614,145.1762,145.2771,16297.0
2018-11-06 10:00:00,187.07,187.73,186.96,187.47,33696.0,145.2538,145.7663,145.1684,145.5644,33696.0
2018-11-06 10:10:00,187.42,187.42,186.74,187.07,31490.0,145.5256,145.5256,144.9976,145.2538,31490.0
2018-11-06 10:20:00,187.08,187.08,186.76,186.88,21873.0,145.2616,145.2616,145.0131,145.1063,21873.0
2018-11-06 10:30:00,186.87,187.08,186.78,186.93,29284.0,145.0986,145.2616,145.0287,145.1451,29284.0
2018-11-06 10:40:00,186.95,187.32,186.93,187.17,55699.0,145.1607,145.448,145.1451,145.3315,55699.0
2018-11-06 10:50:00,187.22,187.22,186.82,186.97,37383.0,145.3703,145.3703,145.0597,145.1762,37383.0
2018-11-06 11:00:00,187.04,187.2,186.79,186.79,33565.0,145.2306,145.3548,145.0364,145.0364,33565.0
2018-11-06 11:10:00,186.84,186.94,186.39,186.49,39044.0,145.0753,145.1529,144.7258,144.8035,39044.0
2018-11-06 11:20:00,186.46,186.88,186.02,186.39,50113.0,144.7802,145.1063,144.4386,144.7258,50113.0
2018-11-06 11:30:00,186.49,186.79,186.45,186.73,18269.0,144.8035,145.0364,144.7724,144.9898,18269.0
2018-11-06 11:40:00,186.74,186.96,186.69,186.82,16482.0,144.9976,145.1684,144.9588,145.0597,16482.0
2018-11-06 11:50:00,186.8,186.93,186.69,186.89,16835.0,145.0442,145.1451,144.9588,145.1141,16835.0
2018-11-06 12:00:00,186.93,187.0,186.77,186.96,14620.0,145.1451,145.1995,145.0209,145.1684,14620.0
2018-11-06 12:10:00,186.96,186.99,186.85,186.9,32568.0,145.1684,145.1917,145.083,145.1218,32568.0
2018-11-06 12:20:00,186.91,186.91,186.7,186.78,33393.0,145.1296,145.1296,144.9666,145.0287,33393.0
2018-11-06 12:30:00,186.81,186.84,186.7,186.74,28387.0,145.052,145.0753,144.9666,144.9976,28387.0
2018-11-06 12:40:00,186.76,186.82,186.56,186.58,38765.0,145.0131,145.0597,144.8578,144.8734,38765.0
2018-11-06 12:50:00,186.58,186.58,186.18,186.25,44678.0,144.8734,144.8734,144.5628,144.6171,44678.0
2018-11-06 13:00:00,186.23,186.54,186.19,186.45,30286.0,144.6016,144.8423,144.5706,144.7724,30286.0
2018-11-06 13:10:00,186.46,186.61,186.46,186.49,15366.0,144.7802,144.8967,144.7802,144.8035,15366.0
2018-11-06 13:20:00,186.5,186.53,186.43,186.48,15047.0,144.8113,144.8346,144.7569,144.7957,15047.0
2018-11-06 13:30:00,186.47,186.53,186.36,186.37,15289.0,144.788,144.8346,144.7026,144.7103,15289.0
2018-11-06 13:40:00,186.39,186.55,186.39,186.49,11806.0,144.7258,144.8501,144.7258,144.8035,11806.0
2018-11-06 13:50:00,186.52,186.59,186.45,186.5,18993.0,144.8268,144.8811,144.7724,144.8113,18993.0
2018-11-06 14:00:00,186.48,186.54,186.31,186.53,20360.0,144.7957,144.8423,144.6637,144.8346,20360.0
2018-11-06 14:10:00,186.48,186.6,186.36,186.46,20685.0,144.7957,144.8889,144.7026,144.7802,20685.0
2018-11-06 14:20:00,186.46,186.56,186.05,186.12,29321.0,144.7802,144.8578,144.4618,144.5162,29321.0
2018-11-06 14:30:00,186.11,186.25,185.99,186.05,18918.0,144.5084,144.6171,144.4153,144.4618,18918.0
2018-11-06 14:40:00,186.06,186.36,186.04,186.36,18016.0,144.4696,144.7026,144.4541,144.7026,18016.0
2018-11-06 14:50:00,186.36,186.54,186.21,186.29,23524.0,144.7026,144.8423,144.5861,144.6482,23524.0
2018-11-06 15:00:00,186.3,186.5,186.2,186.42,22495.0,144.656,144.8113,144.5783,144.7491,22495.0
2018-11-06 15:10:00,186.44,186.51,186.25,186.49,20433.0,144.7647,144.819,144.6171,144.8035,20433.0
2018-11-06 15:20:00,186.44,186.6,186.35,186.35,33148.0,144.7647,144.8889,144.6948,144.6948,33148.0
2018-11-06 15:30:00,186.37,186.53,186.33,186.46,48026.0,144.7103,144.8346,144.6793,144.7802,48026.0
2018-11-06 15:40:00,186.43,186.56,186.28,186.47,64769.0,144.7569,144.8578,144.6404,144.788,64769.0
2018-11-06 15:50:00,186.47,186.75,186.35,186.38,395119.0,144.788,145.0054,144.6948,144.7181,395119.0
2018-11-07 09:30:00,187.76,188.39,187.08,187.19,162304.0,145.7896,146.2788,145.2616,145.347,162304.0
2018-11-07 09:40:00,187.19,187.97,187.16,187.9,48263.0,145.347,145.9527,145.3237,145.8983,48263.0
2018-11-07 09:50:00,187.9,187.9,186.91,186.92,37113.0,145.8983,145.8983,145.1296,145.1374,37113.0
2018-11-07 10:00:00,186.93,187.11,186.36,186.66,64103.0,145.1451,145.2849,144.7026,144.9355,64103.0
2018-11-07 10:10:00,186.66,186.75,186.27,186.46,76429.0,144.9355,145.0054,144.6327,144.7802,76429.0
2018-11-07 10:20:00,186.46,186.53,186.14,186.27,91674.0,144.7802,144.8346,144.5317,144.6327,91674.0
2018-11-07 10:30:00,186.31,186.86,185.98,186.68,56224.0,144.6637,145.0908,144.4075,144.951,56224.0
2018-11-07 10:40:00,186.8,187.09,186.77,186.77,22049.0,145.0442,145.2694,145.0209,145.0209,22049.0
2018-11-07 10:50:00,186.77,187.1,186.03,186.54,85380.0,145.0209,145.2771,144.4463,144.8423,85380.0
2018-11-07 11:00:00,186.54,186.77,186.33,186.55,122819.0,144.8423,145.0209,144.6793,144.8501,122819.0
2018-11-07 11:10:00,186.58,187.09,186.5,186.81,35904.0,144.8734,145.2694,144.8113,145.052,35904.0
2018-11-07 11:20:00,186.9,187.07,186.0,186.26,103119.0,145.1218,145.2538,144.423,144.6249,103119.0
2018-11-07 11:30:00,186.37,186.83,186.12,186.45,45217.0,144.7103,145.0675,144.5162,144.7724,45217.0
2018-11-07 11:40:00,186.47,186.67,186.28,186.62,25286.0,144.788,144.9433,144.6404,144.9044,25286.0
2018-11-07 11:50:00,186.72,187.0,186.63,186.98,136981.0,144.9821,145.1995,144.9122,145.184,136981.0
2018-11-07 12:00:00,187.0,187.24,186.91,187.09,117034.0,145.1995,145.3858,145.1296,145.2694,117034.0
2018-11-07 12:10:00,187.08,187.85,187.05,187.74,45054.0,145.2616,145.8595,145.2383,145.7741,45054.0
2018-11-07 12:20:00,187.7,187.87,187.5,187.55,14697.0,145.743,145.875,145.5877,145.6265,14697.0
2018-11-07 12:30:00,187.56,187.75,187.34,187.46,12272.0,145.6343,145.7818,145.4635,145.5567,12272.0
2018-11-07 12:40:00,187.47,187.94,187.33,187.94,17418.0,145.5644,145.9294,145.4557,145.9294,17418.0
2018-11-07 12:50:00,187.82,187.93,187.5,187.83,37225.0,145.8362,145.9216,145.5877,145.844,37225.0
2018-11-07 13:00:00,187.88,188.08,187.74,187.74,35312.0,145.8828,146.0381,145.7741,145.7741,35312.0
2018-11-07 13:10:00,187.72,187.82,187.48,187.82,35935.0,145.7585,145.8362,145.5722,145.8362,35935.0
2018-11-07 13:20:00,187.82,187.96,187.68,187.71,33091.0,145.8362,145.9449,145.7275,145.7508,33091.0
2018-11-07 13:30:00,187.74,187.95,187.72,187.9,24039.0,145.7741,145.9371,145.7585,145.8983,24039.0
2018-11-07 13:40:00,187.89,187.89,187.69,187.76,14413.0,145.8905,145.8905,145.7353,145.7896,14413.0
2018-11-07 13:50:00,187.81,187.93,187.69,187.91,21073.0,145.8284,145.9216,145.7353,145.9061,21073.0
2018-11-07 14:00:00,187.86,188.07,187.83,188.02,25636.0,145.8673,146.0303,145.844,145.9915,25636.0
2018-11-07 14:10:00,188.03,188.09,187.87,187.91,25585.0,145.9993,146.0458,145.875,145.9061,25585.0
2018-11-07 14:20:00,187.94,188.0,187.65,187.71,20156.0,145.9294,145.976,145.7042,145.7508,20156.0
2018-11-07 14:30:00,187.67,188.1,187.66,188.02,30589.0,145.7197,146.0536,145.712,145.9915,30589.0
2018-11-07 14:40:00,188.04,188.06,187.81,187.89,26104.0,146.007,146.0225,145.8284,145.8905,26104.0
2018-11-07 14:50:00,187.89,188.17,187.75,188.06,42628.0,145.8905,146.108,145.7818,146.0225,42628.0
2018-11-07 15:00:00,188.06,188.12,187.96,188.02,34502.0,146.0225,146.0691,145.9449,145.9915,34502.0
2018-11-07 15:10:00,187.98,188.06,187.83,188.0,33296.0,145.9604,146.0225,145.844,145.976,33296.0
2018-11-07 15:20:00,188.03,188.3,187.91,188.25,43910.0,145.9993,146.2089,145.9061,146.1701,43910.0
2018-11-07 15:30:00,188.27,188.39,188.1,188.33,36993.0,146.1856,146.2788,146.0536,146.2322,36993.0
2018-11-07 15:40:00,188.36,188.55,188.16,188.17,47142.0,146.2555,146.403,146.1002,146.108,47142.0
2018-11-07 15:50:00,188.17,188.74,188.07,188.72,333819.0,146.108,146.5505,146.0303,146.535,333819.0
2018-11-08 09:30:00,188.62,189.77,188.0,189.68,29063.0,146.4574,147.3503,145.976,147.2804,29063.0
2018-11-08 09:40:00,189.59,189.74,189.33,189.54,18466.0,147.2105,147.327,147.0087,147.1717,18466.0
2018-11-08 09:50:00,189.6,189.81,189.14,189.39,19566.0,147.2183,147.3814,146.8611,147.0552,19566.0
2018-11-08 10:00:00,189.34,189.37,188.77,188.86,43140.0,147.0164,147.0397,146.5738,146.6437,43140.0
2018-11-08 10:10:00,188.86,188.96,188.54,188.65,18187.0,146.6437,146.7214,146.3953,146.4807,18187.0
2018-11-08 10:20:00,188.65,188.71,188.07,188.08,43663.0,146.4807,146.5273,146.0303,146.0381,43663.0
2018-11-08 10:30:00,188.08,188.2,187.87,188.0,36799.0,146.0381,146.1313,145.875,145.976,36799.0
2018-11-08 10:40:00,188.0,188.26,187.91,188.05,33717.0,145.976,146.1778,145.9061,146.0148,33717.0
2018-11-08 10:50:00,188.02,188.14,187.93,188.01,53300.0,145.9915,146.0847,145.9216,145.9837,53300.0
2018-11-08 11:00:00,188.01,188.7,187.94,188.62,81180.0,145.9837,146.5195,145.9294,146.4574,81180.0
2018-11-08 11:10:00,188.62,188.83,188.43,188.73,26115.0,146.4574,146.6204,146.3098,146.5428,26115.0
2018-11-08 11:20:00,188.81,188.87,188.44,188.68,22818.0,146.6049,146.6515,146.3176,146.504,22818.0
2018-11-08 11:30:00,188.71,188.93,188.69,188.84,36342.0,146.5273,146.6981,146.5117,146.6282,36342.0
2018-11-08 11:40:00,188.84,188.93,188.44,188.63,43362.0,146.6282,146.6981,146.3176,146.4651,43362.0
2018-11-08 11:50:00,188.61,188.64,188.41,188.49,52010.0,146.4496,146.4729,146.2943,146.3564,52010.0
2018-11-08 12:00:00,188.51,189.14,188.44,189.06,45758.0,146.372,146.8611,146.3176,146.799,45758.0
2018-11-08 12:10:00,189.07,189.07,188.67,188.69,47499.0,146.8068,146.8068,146.4962,146.5117,47499.0
2018-11-08 12:20:00,188.73,188.75,188.54,188.62,34644.0,146.5428,146.5583,146.3953,146.4574,34644.0
2018-11-08 12:30:00,188.62,188.76,188.52,188.75,29876.0,146.4574,146.5661,146.3797,146.5583,29876.0
2018-11-08 12:40:00,188.76,188.94,188.64,188.85,47219.0,146.5661,146.7058,146.4729,146.636,47219.0
2018-11-08 12:50:00,188.88,188.88,188.24,188.46,29063.0,146.6593,146.6593,146.1623,146.3331,29063.0
2018-11-08 13:00:00,188.47,188.51,188.36,188.42,12015.0,146.3409,146.372,146.2555,146.3021,12015.0
2018-11-08 13:10:00,188.44,188.49,188.19,188.2,18938.0,146.3176,146.3564,146.1235,146.1313,18938.0
2018-11-08 13:20:00,188.22,188.26,187.98,188.03,17788.0,146.1468,146.1778,145.9604,145.9993,17788.0
2018-11-08 13:30:00,188.0,188.18,187.96,188.0,15986.0,145.976,146.1157,145.9449,145.976,15986.0
2018-11-08 13:40:00,187.98,188.09,187.97,188.0,18420.0,145.9604,146.0458,145.9527,145.976,18420.0
2018-11-08 13:50:00,188.0,188.17,187.89,188.07,26221.0,145.976,146.108,145.8905,146.0303,26221.0
2018-11-08 14:00:00,188.11,188.32,187.87,188.06,38367.0,146.0614,146.2244,145.875,146.0225,38367.0
2018-11-08 14:10:00,188.12,188.49,187.99,188.15,31448.0,146.0691,146.3564,145.9682,146.0924,31448.0
2018-11-08 14:20:00,188.15,188.19,188.0,188.09,37334.0,146.0924,146.1235,145.976,146.0458,37334.0
2018-11-08 14:30:00,188.07,188.13,187.91,187.94,28561.0,146.0303,146.0769,145.9061,145.9294,28561.0
2018-11-08 14:40:00,187.91,188.39,187.88,188.39,50291.0,145.9061,146.2788,145.8828,146.2788,50291.0
2018-11-08 14:50:00,188.44,188.57,188.22,188.32,34073.0,146.3176,146.4185,146.1468,146.2244,34073.0
2018-11-08 15:00:00,188.28,188.7,188.27,188.5,31382.0,146.1934,146.5195,146.1856,146.3642,31382.0
2018-11-08 15:10:00,188.46,188.77,188.41,188.74,53174.0,146.3331,146.5738,146.2943,146.5505,53174.0
2018-11-08 15:20:00,188.72,188.83,188.49,188.58,67891.0,146.535,146.6204,146.3564,146.4263,67891.0
2018-11-08 15:30:00,188.6,188.87,188.51,188.67,88903.0,146.4418,146.6515,146.372,146.4962,88903.0
2018-11-08 15:40:00,188.69,188.86,188.57,188.79,61254.0,146.5117,146.6437,146.4185,146.5894,61254.0
2018-11-08 15:50:00,188.79,189.49,188.77,189.48,138911.0,146.5894,147.1329,146.5738,147.1251,138911.0
2018-11-09 09:30:00,189.6,189.89,188.53,188.53,53719.0,147.2183,147.4435,146.3875,146.3875,53719.0
2018-11-09 09:40:00,188.5,188.8,188.46,188.49,55451.0,146.3642,146.5971,146.3331,146.3564,55451.0
2018-11-09 09:50:00,188.49,188.75,188.38,188.5,51821.0,146.3564,146.5583,146.271,146.3642,51821.0
2018-11-09 10:00:00,188.59,188.92,188.5,188.5,11553.0,146.4341,146.6903,146.3642,146.3642,11553.0
2018-11-09 10:10:00,188.5,188.8,188.36,188.5,31250.0,146.3642,146.5971,146.2555,146.3642,31250.0
2018-11-09 10:20:00,188.45,188.95,188.4,188.68,31479.0,146.3254,146.7136,146.2865,146.504,31479.0
2018-11-09 10:30:00,188.77,188.77,188.32,188.35,45367.0,146.5738,146.5738,146.2244,146.2477,45367.0
2018-11-09 10:40:00,188.3,188.34,187.8,187.83,14380.0,146.2089,146.24,145.8207,145.844,14380.0
2018-11-09 10:50:00,187.81,187.84,187.44,187.55,26313.0,145.8284,145.8517,145.5411,145.6265,26313.0
2018-11-09 11:00:00,187.57,187.71,187.26,187.65,34449.0,145.6421,145.7508,145.4014,145.7042,34449.0
2018-11-09 11:10:00,187.65,187.96,187.57,187.83,27464.0,145.7042,145.9449,145.6421,145.844,27464.0
2018-11-09 11:20:00,187.84,188.16,187.79,188.16,18280.0,145.8517,146.1002,145.8129,146.1002,18280.0
2018-11-09 11:30:00,188.12,188.23,187.57,187.8,23463.0,146.0691,146.1545,145.6421,145.8207,23463.0
2018-11-09 11:40:00,187.77,188.36,187.44,187.85,75309.0,145.7974,146.2555,145.5411,145.8595,75309.0
2018-11-09 11:50:00,187.84,188.2,187.77,188.08,45727.0,145.8517,146.1313,145.7974,146.0381,45727.0
2018-11-09 12:00:00,188.06,188.38,188.01,188.33,15574.0,146.0225,146.271,145.9837,146.2322,15574.0
2018-11-09 12:10:00,188.36,188.43,188.18,188.24,14159.0,146.2555,146.3098,146.1157,146.1623,14159.0
2018-11-09 12:20:00,188.29,188.59,188.26,188.42,16169.0,146.2011,146.4341,146.1778,146.3021,16169.0
2018-11-09 12:30:00,188.38,188.72,188.36,188.71,13537.0,146.271,146.535,146.2555,146.5273,13537.0
2018-11-09 12:40:00,188.71,188.81,188.29,188.32,38512.0,146.5273,146.6049,146.2011,146.2244,38512.0
2018-11-09 12:50:00,188.27,188.34,188.11,188.17,14046.0,146.1856,146.24,146.0614,146.108,14046.0
2018-11-09 13:00:00,188.13,188.49,188.1,188.49,9856.0,146.0769,146.3564,146.0536,146.3564,9856.0
2018-11-09 13:10:00,188.44,188.62,188.42,188.61,12330.0,146.3176,146.4574,146.3021,146.4496,12330.0
2018-11-09 13:20:00,188.59,188.59,188.42,188.48,11013.0,146.4341,146.4341,146.3021,146.3487,11013.0
2018-11-09 13:30:00,188.46,188.46,188.11,188.16,15101.0,146.3331,146.3331,146.0614,146.1002,15101.0
2018-11-09 13:40:00,188.16,188.39,187.93,187.95,121595.0,146.1002,146.2788,145.9216,145.9371,121595.0
2018-11-09 13:50:00,187.95,188.11,187.55,187.91,35275.0,145.9371,146.0614,145.6265,145.9061,35275.0
2018-11-09 14:00:00,187.91,188.25,187.9,188.24,17609.0,145.9061,146.1701,145.8983,146.1623,17609.0
2018-11-09 14:10:00,188.26,188.26,188.01,188.02,15130.0,146.1778,146.1778,145.9837,145.9915,15130.0
2018-11-09 14:20:00,188.03,188.19,187.97,188.15,19370.0,145.9993,146.1235,145.9527,146.0924,19370.0
2018-11-09 14:30:00,188.15,188.64,188.15,188.6,16555.0,146.0924,146.4729,146.0924,146.4418,16555.0
2018-11-09 14:40:00,188.65,188.7,188.28,188.38,21955.0,146.4807,146.5195,146.1934,146.271,21955.0
2018-11-09 14:50:00,188.4,188.93,188.4,188.59,19072.0,146.2865,146.6981,146.2865,146.4341,19072.0
2018-11-09 15:00:00,188.64,188.84,188.6,188.79,17154.0,146.4729,146.6282,146.4418,146.5894,17154.0
2018-11-09 15:10:00,188.78,189.3,188.65,189.3,22228.0,146.5816,146.9854,146.4807,146.9854,22228.0
2018-11-09 15:20:00,189.23,189.76,189.2,189.63,32225.0,146.931,147.3425,146.9077,147.2416,32225.0
2018-11-09 15:30:00,189.62,189.83,189.59,189.61,33701.0,147.2338,147.3969,147.2105,147.2261,33701.0
2018-11-09 15:40:00,189.64,190.07,189.61,189.8,58609.0,147.2494,147.5832,147.2261,147.3736,58609.0
2018-11-09 15:50:00,189.79,190.43,189.69,189.73,228236.0,147.3658,147.8628,147.2882,147.3192,228236.0
2018-11-12 09:30:00,189.13,190.19,189.13,189.41,44729.0,146.8534,147.6764,146.8534,147.0708,44729.0
2018-11-12 09:40:00,189.39,189.49,189.15,189.17,13991.0,147.0552,147.1329,146.8689,146.8844,13991.0
2018-11-12 09:50:00,189.19,189.63,189.16,189.17,18972.0,146.9,147.2416,146.8767,146.8844,18972.0
2018-11-12 10:00:00,189.26,189.62,189.13,189.33,15893.0,146.9543,147.2338,146.8534,147.0087,15893.0
2018-11-12 10:10:00,189.36,189.5,188.89,188.98,7249.0,147.032,147.1407,146.667,146.7369,7249.0
2018-11-12 10:20:00,188.94,189.38,188.86,189.38,10844.0,146.7058,147.0475,146.6437,147.0475,10844.0
2018-11-12 10:30:00,189.44,189.44,188.84,188.94,16112.0,147.0941,147.0941,146.6282,146.7058,16112.0
2018-11-12 10:40:00,188.91,189.13,188.66,188.77,14847.0,146.6825,146.8534,146.4884,146.5738,14847.0
2018-11-12 10:50:00,188.8,188.8,187.6,187.84,46749.0,146.5971,146.5971,145.6654,145.8517,46749.0
2018-11-12 11:00:00,187.84,187.84,186.67,186.67,47995.0,145.8517,145.8517,144.9433,144.9433,47995.0
2018-11-12 11:10:00,186.75,187.27,186.54,186.78,29312.0,145.0054,145.4091,144.8423,145.0287,29312.0
2018-11-12 11:20:00,186.83,186.87,186.54,186.62,14228.0,145.0675,145.0986,144.8423,144.9044,14228.0
2018-11-12 11:30:00,186.62,186.65,186.33,186.51,15693.0,144.9044,144.9277,144.6793,144.819,15693.0
2018-11-12 11:40:00,186.59,187.12,186.59,187.09,5595.0,144.8811,145.2927,144.8811,145.2694,5595.0
2018-11-12 11:50:00,187.06,187.38,186.85,187.38,7701.0,145.2461,145.4945,145.083,145.4945,7701.0
2018-11-12 12:00:00,187.27,187.41,187.18,187.36,7888.0,145.4091,145.5178,145.3393,145.479,7888.0
2018-11-12 12:10:00,187.38,187.59,187.3,187.59,6466.0,145.4945,145.6576,145.4324,145.6576,6466.0
2018-11-12 12:20:00,187.56,187.66,187.49,187.63,6913.0,145.6343,145.712,145.58,145.6887,6913.0
2018-11-12 12:30:00,187.57,187.89,187.52,187.89,11398.0,145.6421,145.8905,145.6033,145.8905,11398.0
2018-11-12 12:40:00,187.95,188.04,187.88,188.01,13865.0,145.9371,146.007,145.8828,145.9837,13865.0
2018-11-12 12:50:00,187.99,188.02,187.8,187.81,10396.0,145.9682,145.9915,145.8207,145.8284,10396.0
2018-11-12 13:00:00,187.77,187.83,187.45,187.46,8800.0,145.7974,145.844,145.5489,145.5567,8800.0
2018-11-12 13:10:00,187.46,187.62,187.41,187.59,9753.0,145.5567,145.6809,145.5178,145.6576,9753.0
2018-11-12 13:20:00,187.56,187.66,187.44,187.57,14128.0,145.6343,145.712,145.5411,145.6421,14128.0
2018-11-12 13:30:00,187.49,187.77,187.48,187.75,32409.0,145.58,145.7974,145.5722,145.7818,32409.0
2018-11-12 13:40:00,187.76,187.83,187.29,187.52,46725.0,145.7896,145.844,145.4247,145.6033,46725.0
2018-11-12 13:50:00,187.56,188.05,187.56,187.85,8371.0,145.6343,146.0148,145.6343,145.8595,8371.0
2018-11-12 14:00:00,187.86,188.03,187.83,187.95,5842.0,145.8673,145.9993,145.844,145.9371,5842.0
2018-11-12 14:10:00,187.95,188.17,187.95,188.16,6295.0,145.9371,146.108,145.9371,146.1002,6295.0
2018-11-12 14:20:00,188.1,188.13,187.89,187.89,7418.0,146.0536,146.0769,145.8905,145.8905,7418.0
2018-11-12 14:30:00,187.92,187.99,187.44,187.5,12228.0,145.9138,145.9682,145.5411,145.5877,12228.0
2018-11-12 14:40:00,187.51,187.91,187.48,187.79,12019.0,145.5955,145.9061,145.5722,145.8129,12019.0
2018-11-12 14:50:00,187.75,187.88,187.44,187.52,7733.0,145.7818,145.8828,145.5411,145.6033,7733.0
2018-11-12 15:00:00,187.56,187.61,187.29,187.33,14778.0,145.6343,145.6731,145.4247,145.4557,14778.0
2018-11-12 15:10:00,187.29,187.46,187.05,187.43,15569.0,145.4247,145.5567,145.2383,145.5334,15569.0
2018-11-12 15:20:00,187.45,187.81,187.41,187.55,18521.0,145.5489,145.8284,145.5178,145.6265,18521.0
2018-11-12 15:30:00,187.55,187.55,187.0,187.12,26013.0,145.6265,145.6265,145.1995,145.2927,26013.0
2018-11-12 15:40:00,187.07,187.18,186.76,186.76,49455.0,145.2538,145.3393,145.0131,145.0131,49455.0
2018-11-12 15:50:00,186.74,186.74,186.23,186.42,148702.0,144.9976,144.9976,144.6016,144.7491,148702.0
2018-11-13 09:30:00,187.2,187.89,186.37,186.55,32570.0,145.3548,145.8905,144.7103,144.8501,32570.0
2018-11-13 09:40:00,186.75,186.88,186.49,186.71,11350.0,145.0054,145.1063,144.8035,144.9743,11350.0
2018-11-13 09:50:00,186.73,186.81,185.78,185.96,18588.0,144.9898,145.052,144.2522,144.392,18588.0
2018-11-13 10:00:00,185.92,186.53,185.77,186.46,13873.0,144.3609,144.8346,144.2444,144.7802,13873.0
2018-11-13 10:10:00,186.6,186.88,186.4,186.84,11837.0,144.8889,145.1063,144.7336,145.0753,11837.0
2018-11-13 10:20:00,186.81,186.9,185.84,185.92,13580.0,145.052,145.1218,144.2988,144.3609,13580.0
2018-11-13 10:30:00,185.85,186.17,185.6,185.92,18909.0,144.3066,144.555,144.1124,144.3609,18909.0
2018-11-13 10:40:00,185.92,186.24,185.74,186.08,11378.0,144.3609,144.6094,144.2211,144.4851,11378.0
2018-11-13 10:50:00,186.14,186.19,185.9,186.15,14640.0,144.5317,144.5706,144.3454,144.5395,14640.0
2018-11-13 11:00:00,186.14,186.94,186.13,186.74,15337.0,144.5317,145.1529,144.524,144.9976,15337.0
2018-11-13 11:10:00,186.73,187.31,186.64,187.26,15676.0,144.9898,145.4402,144.92,145.4014,15676.0
2018-11-13 11:20:00,187.2,187.45,186.87,187.01,18383.0,145.3548,145.5489,145.0986,145.2073,18383.0
2018-11-13 11:30:00,186.98,187.12,186.4,186.47,14755.0,145.184,145.2927,144.7336,144.788,14755.0
2018-11-13 11:40:00,186.52,186.77,186.46,186.69,9004.0,144.8268,145.0209,144.7802,144.9588,9004.0
2018-11-13 11:50:00,186.72,186.89,186.56,186.82,9422.0,144.9821,145.1141,144.8578,145.0597,9422.0
2018-11-13 12:00:00,186.85,187.05,186.25,186.25,14948.0,145.083,145.2383,144.6171,144.6171,14948.0
2018-11-13 12:10:00,186.32,186.78,186.25,186.74,24497.0,144.6715,145.0287,144.6171,144.9976,24497.0
2018-11-13 12:20:00,186.78,186.93,186.68,186.87,10938.0,145.0287,145.1451,144.951,145.0986,10938.0
2018-11-13 12:30:00,186.82,186.84,186.41,186.5,8257.0,145.0597,145.0753,144.7414,144.8113,8257.0
2018-11-13 12:40:00,186.52,186.52,186.03,186.05,13301.0,144.8268,144.8268,144.4463,144.4618,13301.0
2018-11-13 12:50:00,186.12,186.17,185.93,185.97,18298.0,144.5162,144.555,144.3687,144.3997,18298.0
2018-11-13 13:00:00,186.0,186.52,186.0,186.39,17599.0,144.423,144.8268,144.423,144.7258,17599.0
2018-11-13 13:10:00,186.36,186.41,186.06,186.21,12955.0,144.7026,144.7414,144.4696,144.5861,12955.0
2018-11-13 13:20:00,186.19,186.35,185.97,186.12,18309.0,144.5706,144.6948,144.3997,144.5162,18309.0
2018-11-13 13:30:00,186.14,186.94,186.1,186.94,34263.0,144.5317,145.1529,144.5007,145.1529,34263.0
2018-11-13 13:40:00,186.91,187.02,186.76,186.79,47569.0,145.1296,145.215,145.0131,145.0364,47569.0
2018-11-13 13:50:00,186.79,187.19,186.79,187.19,22680.0,145.0364,145.347,145.0364,145.347,22680.0
2018-11-13 14:00:00,187.19,187.21,186.85,186.88,34886.0,145.347,145.3625,145.083,145.1063,34886.0
2018-11-13 14:10:00,186.9,187.05,186.44,186.45,33141.0,145.1218,145.2383,144.7647,144.7724,33141.0
2018-11-13 14:20:00,186.48,186.71,186.24,186.66,35194.0,144.7957,144.9743,144.6094,144.9355,35194.0
2018-11-13 14:30:00,186.69,187.34,186.67,187.28,26397.0,144.9588,145.4635,144.9433,145.4169,26397.0
2018-11-13 14:40:00,187.28,187.28,186.68,186.82,84639.0,145.4169,145.4169,144.951,145.0597,84639.0
2018-11-13 14:50:00,186.87,187.14,186.76,187.11,75442.0,145.0986,145.3082,145.0131,145.2849,75442.0
2018-11-13 15:00:00,187.11,187.48,186.97,187.22,42350.0,145.2849,145.5722,145.1762,145.3703,42350.0
2018-11-13 15:10:00,187.22,187.33,186.94,187.11,60228.0,145.3703,145.4557,145.1529,145.2849,60228.0
2018-11-13 15:20:00,187.1,187.22,186.88,186.95,71138.0,145.2771,145.3703,145.1063,145.1607,71138.0
2018-11-13 15:30:00,186.93,187.1,186.53,186.98,57204.0,145.1451,145.2771,144.8346,145.184,57204.0
2018-11-13 15:40:00,186.96,187.36,186.93,187.28,52330.0,145.1684,145.479,145.1451,145.4169,52330.0
2018-11-13 15:50:00,187.3,187.67,187.29,187.34,105464.0,145.4324,145.7197,145.4247,145.4635,105464.0
2018-11-14 09:30:00,188.17,190.21,188.07,188.25,58263.0,146.108,147.692,146.0303,146.1701,58263.0
2018-11-14 09:40:00,188.3,188.33,187.25,187.44,41836.0,146.2089,146.2322,145.3936,145.5411,41836.0
2018-11-14 09:50:00,187.42,188.29,187.38,187.96,28115.0,145.5256,146.2011,145.4945,145.9449,28115.0
2018-11-14 10:00:00,187.94,188.09,187.79,188.03,18336.0,145.9294,146.0458,145.8129,145.9993,18336.0
2018-11-14 10:10:00,187.99,188.19,187.84,187.94,21628.0,145.9682,146.1235,145.8517,145.9294,21628.0
2018-11-14 10:20:00,187.87,187.89,187.54,187.81,19699.0,145.875,145.8905,145.6188,145.8284,19699.0
2018-11-14 10:30:00,187.77,188.34,187.74,188.24,13101.0,145.7974,146.24,145.7741,146.1623,13101.0
2018-11-14 10:40:00,188.29,188.86,188.26,188.36,25316.0,146.2011,146.6437,146.1778,146.2555,25316.0
2018-11-14 10:50:00,188.31,188.38,187.84,188.05,11438.0,146.2167,146.271,145.8517,146.0148,11438.0
2018-11-14 11:00:00,188.03,188.03,187.53,187.53,11290.0,145.9993,145.9993,145.611,145.611,11290.0
2018-11-14 11:10:00,187.56,187.69,187.37,187.5,22855.0,145.6343,145.7353,145.4868,145.5877,22855.0
2018-11-14 11:20:00,187.5,187.61,187.12,187.43,38467.0,145.5877,145.6731,145.2927,145.5334,38467.0
2018-11-14 11:30:00,187.49,187.51,186.66,186.93,21247.0,145.58,145.5955,144.9355,145.1451,21247.0
2018-11-14 11:40:00,186.93,187.19,186.76,187.12,23493.0,145.1451,145.347,145.0131,145.2927,23493.0
2018-11-14 11:50:00,187.14,187.6,186.94,187.54,28798.0,145.3082,145.6654,145.1529,145.6188,28798.0
2018-11-14 12:00:00,187.61,187.81,187.46,187.46,11579.0,145.6731,145.8284,145.5567,145.5567,11579.0
2018-11-14 12:10:00,187.38,187.39,186.87,187.29,17549.0,145.4945,145.5023,145.0986,145.4247,17549.0
2018-11-14 12:20:00,187.25,187.51,187.25,187.45,11534.0,145.3936,145.5955,145.3936,145.5489,11534.0
2018-11-14 12:30:00,187.45,187.45,186.73,186.86,8562.0,145.5489,145.5489,144.9898,145.0908,8562.0
2018-11-14 12:40:00,186.83,186.88,186.56,186.74,7983.0,145.0675,145.1063,144.8578,144.9976,7983.0
2018-11-14 12:50:00,186.73,186.94,186.29,186.48,11422.0,144.9898,145.1529,144.6482,144.7957,11422.0
2018-11-14 13:00:00,186.34,186.66,186.32,186.35,12262.0,144.687,144.9355,144.6715,144.6948,12262.0
2018-11-14 13:10:00,186.41,186.79,186.03,186.7,14863.0,144.7414,145.0364,144.4463,144.9666,14863.0
2018-11-14 13:20:00,186.7,186.74,186.34,186.43,9747.0,144.9666,144.9976,144.687,144.7569,9747.0
2018-11-14 13:30:00,186.5,186.56,186.31,186.45,11734.0,144.8113,144.8578,144.6637,144.7724,11734.0
2018-11-14 13:40:00,186.47,186.47,185.99,186.17,11098.0,144.788,144.788,144.4153,144.555,11098.0
2018-11-14 13:50:00,186.15,186.41,186.07,186.41,7060.0,144.5395,144.7414,144.4774,144.7414,7060.0
2018-11-14 14:00:00,186.41,186.41,185.69,185.93,31549.0,144.7414,144.7414,144.1823,144.3687,31549.0
2018-11-14 14:10:00,185.97,186.73,185.79,186.45,40395.0,144.3997,144.9898,144.26,144.7724,40395.0
2018-11-14 14:20:00,186.54,186.89,186.43,186.78,45836.0,144.8423,145.1141,144.7569,145.0287,45836.0
2018-11-14 14:30:00,186.67,187.05,186.37,186.91,44465.0,144.9433,145.2383,144.7103,145.1296,44465.0
2018-11-14 14:40:00,186.92,187.42,186.64,187.36,56384.0,145.1374,145.5256,144.92,145.479,56384.0
2018-11-14 14:50:00,187.41,188.44,187.23,188.44,62325.0,145.5178,146.3176,145.3781,146.3176,62325.0
2018-11-14 15:00:00,188.33,189.12,188.06,188.77,54364.0,146.2322,146.8456,146.0225,146.5738,54364.0
2018-11-14 15:10:00,188.69,189.15,188.5,188.84,64372.0,146.5117,146.8689,146.3642,146.6282,64372.0
2018-11-14 15:20:00,188.8,188.91,188.38,188.85,48057.0,146.5971,146.6825,146.271,146.636,48057.0
2018-11-14 15:30:00,188.75,188.84,188.36,188.53,43511.0,146.5583,146.6282,146.2555,146.3875,43511.0
2018-11-14 15:40:00,188.49,188.67,188.13,188.14,67522.0,146.3564,146.4962,146.0769,146.0847,67522.0
2018-11-14 15:50:00,188.15,188.31,187.67,188.07,109424.0,146.0924,146.2167,145.7197,146.0303,109424.0
2018-11-15 09:30:00,187.1,187.7,186.67,187.41,54971.0,145.2771,145.743,144.9433,145.5178,54971.0
2018-11-15 09:40:00,187.26,188.02,187.05,188.02,44544.0,145.4014,145.9915,145.2383,145.9915,44544.0
2018-11-15 09:50:00,188.0,188.71,187.41,188.14,31357.0,145.976,146.5273,145.5178,146.0847,31357.0
2018-11-15 10:00:00,188.11,188.51,187.68,187.73,24123.0,146.0614,146.372,145.7275,145.7663,24123.0
2018-11-15 10:10:00,187.71,188.09,187.6,188.04,14598.0,145.7508,146.0458,145.6654,146.007,14598.0
2018-11-15 10:20:00,187.96,188.28,187.32,187.42,12005.0,145.9449,146.1934,145.448,145.5256,12005.0
2018-11-15 10:30:00,187.33,187.56,187.03,187.26,19822.0,145.4557,145.6343,145.2228,145.4014,19822.0
2018-11-15 10:40:00,187.26,187.89,187.25,187.89,14672.0,145.4014,145.8905,145.3936,145.8905,14672.0
2018-11-15 10:50:00,187.87,188.16,187.82,187.99,19508.0,145.875,146.1002,145.8362,145.9682,19508.0
2018-11-15 11:00:00,187.98,188.41,187.84,188.24,11771.0,145.9604,146.2943,145.8517,146.1623,11771.0
2018-11-15 11:10:00,188.22,188.47,188.14,188.16,9191.0,146.1468,146.3409,146.0847,146.1002,9191.0
2018-11-15 11:20:00,188.21,188.54,188.03,188.24,13225.0,146.139,146.3953,145.9993,146.1623,13225.0
2018-11-15 11:30:00,188.25,188.88,188.22,188.56,20677.0,146.1701,146.6593,146.1468,146.4108,20677.0
2018-11-15 11:40:00,188.58,188.87,188.51,188.78,15325.0,146.4263,146.6515,146.372,146.5816,15325.0
2018-11-15 11:50:00,188.81,189.02,188.77,188.81,17951.0,146.6049,146.768,146.5738,146.6049,17951.0
2018-11-15 12:00:00,188.95,189.33,188.78,188.97,14327.0,146.7136,147.0087,146.5816,146.7291,14327.0
2018-11-15 12:10:00,188.91,189.11,188.83,189.1,7503.0,146.6825,146.8378,146.6204,146.8301,7503.0
2018-11-15 12:20:00,189.06,189.15,188.82,189.04,5932.0,146.799,146.8689,146.6127,146.7835,5932.0
2018-11-15 12:30:00,189.01,189.3,188.97,189.3,6792.0,146.7602,146.9854,146.7291,146.9854,6792.0
2018-11-15 12:40:00,189.3,189.31,188.75,188.86,8536.0,146.9854,146.9931,146.5583,146.6437,8536.0
2018-11-15 12:50:00,188.84,188.91,188.27,188.53,8027.0,146.6282,146.6825,146.1856,146.3875,8027.0
2018-11-15 13:00:00,188.54,188.54,188.15,188.21,7874.0,146.3953,146.3953,146.0924,146.139,7874.0
2018-11-15 13:10:00,188.2,189.02,188.2,188.97,8562.0,146.1313,146.768,146.1313,146.7291,8562.0
2018-11-15 13:20:00,189.04,189.97,189.04,189.85,21105.0,146.7835,147.5056,146.7835,147.4124,21105.0
2018-11-15 13:30:00,189.97,190.29,189.9,189.98,23972.0,147.5056,147.7541,147.4512,147.5134,23972.0
2018-11-15 13:40:00,189.93,190.31,189.81,189.81,9696.0,147.4745,147.7696,147.3814,147.3814,9696.0
2018-11-15 13:50:00,189.86,190.57,189.86,190.4,11733.0,147.4202,147.9715,147.4202,147.8395,11733.0
2018-11-15 14:00:00,190.32,190.73,190.31,190.66,13456.0,147.7774,148.0957,147.7696,148.0414,13456.0
2018-11-15 14:10:00,190.6,190.68,190.36,190.5,14636.0,147.9948,148.0569,147.8084,147.9171,14636.0
2018-11-15 14:20:00,190.47,191.22,190.47,191.2,20125.0,147.8938,148.4762,147.8938,148.4607,20125.0
2018-11-15 14:30:00,191.2,191.61,191.12,191.26,21990.0,148.4607,148.779,148.3985,148.5072,21990.0
2018-11-15 14:40:00,191.25,191.53,191.12,191.36,22363.0,148.4995,148.7169,148.3985,148.5849,22363.0
2018-11-15 14:50:00,191.34,191.37,190.86,191.01,20076.0,148.5694,148.5927,148.1967,148.3131,20076.0
2018-11-15 15:00:00,190.98,191.12,190.34,190.92,34643.0,148.2898,148.3985,147.7929,148.2432,34643.0
2018-11-15 15:10:00,190.97,191.6,190.95,191.26,27523.0,148.2821,148.7712,148.2665,148.5072,27523.0
2018-11-15 15:20:00,191.2,191.49,190.97,191.25,28067.0,148.4607,148.6858,148.2821,148.4995,28067.0
2018-11-15 15:30:00,191.2,191.46,191.07,191.42,32853.0,148.4607,148.6625,148.3597,148.6315,32853.0
2018-11-15 15:40:00,191.44,191.5,191.06,191.06,43820.0,148.647,148.6936,148.352,148.352,43820.0
2018-11-15 15:50:00,191.05,191.64,191.05,191.56,96488.0,148.3442,148.8023,148.3442,148.7402,96488.0
2018-11-16 09:30:00,191.09,191.49,190.81,191.06,104311.0,148.3752,148.6858,148.1578,148.352,104311.0
2018-11-16 09:40:00,191.14,191.64,191.01,191.64,29112.0,148.4141,148.8023,148.3131,148.8023,29112.0
2018-11-16 09:50:00,191.62,192.95,191.59,192.94,26382.0,148.7868,149.8195,148.7635,149.8117,26382.0
2018-11-16 10:00:00,192.63,192.75,192.07,192.4,18627.0,149.571,149.6642,149.1362,149.3924,18627.0
2018-11-16 10:10:00,192.35,192.78,192.21,192.5,34614.0,149.3536,149.6875,149.2449,149.4701,34614.0
2018-11-16 10:20:00,192.55,192.7,192.24,192.51,37269.0,149.5089,149.6254,149.2682,149.4778,37269.0
2018-11-16 10:30:00,192.51,193.11,192.48,192.87,19860.0,149.4778,149.9437,149.4545,149.7574,19860.0
2018-11-16 10:40:00,192.75,192.98,192.66,192.98,15669.0,149.6642,149.8428,149.5943,149.8428,15669.0
2018-11-16 10:50:00,192.97,193.34,192.91,193.17,16085.0,149.835,150.1223,149.7884,149.9903,16085.0
2018-11-16 11:00:00,193.17,193.56,193.15,193.41,20595.0,149.9903,150.2931,149.9748,150.1767,20595.0
2018-11-16 11:10:00,193.45,193.76,193.35,193.47,38146.0,150.2077,150.4484,150.1301,150.2232,38146.0
2018-11-16 11:20:00,193.42,193.7,193.26,193.64,23795.0,150.1844,150.4018,150.0602,150.3552,23795.0
2018-11-16 11:30:00,193.64,193.8,193.45,193.61,20042.0,150.3552,150.4795,150.2077,150.3319,20042.0
2018-11-16 11:40:00,193.65,193.69,193.41,193.47,23332.0,150.363,150.3941,150.1767,150.2232,23332.0
2018-11-16 11:50:00,193.46,193.79,193.26,193.69,16517.0,150.2155,150.4717,150.0602,150.3941,16517.0
2018-11-16 12:00:00,193.72,193.78,193.41,193.78,10103.0,150.4174,150.4639,150.1767,150.4639,10103.0
2018-11-16 12:10:00,193.78,193.91,193.66,193.89,7835.0,150.4639,150.5649,150.3708,150.5494,7835.0
2018-11-16 12:20:00,193.91,194.37,193.86,193.96,48295.0,150.5649,150.9221,150.5261,150.6037,48295.0
2018-11-16 12:30:00,194.06,194.77,194.06,194.53,34487.0,150.6814,151.2326,150.6814,151.0463,34487.0
2018-11-16 12:40:00,194.53,195.55,194.43,195.23,57393.0,151.0463,151.8383,150.9686,151.5898,57393.0
2018-11-16 12:50:00,195.19,195.24,194.83,195.0,48731.0,151.5588,151.5976,151.2792,151.4112,48731.0
2018-11-16 13:00:00,195.1,195.36,194.85,195.36,75284.0,151.4889,151.6908,151.2948,151.6908,75284.0
2018-11-16 13:10:00,195.34,195.4,195.14,195.31,32795.0,151.6752,151.7218,151.5199,151.6519,32795.0
2018-11-16 13:20:00,195.31,195.35,194.95,195.1,32515.0,151.6519,151.683,151.3724,151.4889,32515.0
2018-11-16 13:30:00,195.13,195.26,195.0,195.2,39987.0,151.5122,151.6131,151.4112,151.5665,39987.0
2018-11-16 13:40:00,195.2,195.23,194.72,195.06,25673.0,151.5665,151.5898,151.1938,151.4578,25673.0
2018-11-16 13:50:00,195.1,195.47,195.08,195.46,21198.0,151.4889,151.7762,151.4734,151.7684,21198.0
2018-11-16 14:00:00,195.46,195.76,195.46,195.75,26828.0,151.7684,152.0013,151.7684,151.9936,26828.0
2018-11-16 14:10:00,195.76,195.9,195.5,195.78,25727.0,152.0013,152.1101,151.7995,152.0169,25727.0
2018-11-16 14:20:00,195.75,196.14,195.6,195.95,66596.0,151.9936,152.2964,151.8771,152.1489,66596.0
2018-11-16 14:30:00,195.96,196.18,195.82,195.86,35096.0,152.1566,152.3275,152.0479,152.079,35096.0
2018-11-16 14:40:00,195.83,195.88,195.52,195.83,38048.0,152.0557,152.0945,151.815,152.0557,38048.0
2018-11-16 14:50:00,195.83,195.87,195.61,195.69,12775.0,152.0557,152.0868,151.8849,151.947,12775.0
2018-11-16 15:00:00,195.72,195.93,195.48,195.51,18896.0,151.9703,152.1333,151.7839,151.8072,18896.0
2018-11-16 15:10:00,195.55,195.75,195.46,195.67,18607.0,151.8383,151.9936,151.7684,151.9315,18607.0
2018-11-16 15:20:00,195.67,195.74,195.35,195.42,33166.0,151.9315,151.9858,151.683,151.7374,33166.0
2018-11-16 15:30:00,195.42,195.53,195.07,195.5,64838.0,151.7374,151.8228,151.4656,151.7995,64838.0
2018-11-16 15:40:00,195.46,195.7,195.23,195.45,46898.0,151.7684,151.9548,151.5898,151.7606,46898.0
2018-11-16 15:50:00,195.46,195.62,195.22,195.61,170329.0,151.7684,151.8926,151.5821,151.8849,170329.0
2018-11-19 09:30:00,195.6,196.61,195.15,196.44,27754.0,151.8771,152.6613,151.5277,152.5293,27754.0
2018-11-19 09:40:00,196.36,197.08,196.01,196.72,32101.0,152.4672,153.0263,152.1955,152.7468,32101.0
2018-11-19 09:50:00,196.58,196.59,195.35,195.59,48715.0,152.6381,152.6458,151.683,151.8694,48715.0
2018-11-19 10:00:00,195.63,196.1,195.4,195.76,68926.0,151.9004,152.2653,151.7218,152.0013,68926.0
2018-11-19 10:10:00,195.79,196.24,195.31,195.32,54653.0,152.0246,152.3741,151.6519,151.6597,54653.0
2018-11-19 10:20:00,195.26,195.49,194.86,195.42,30465.0,151.6131,151.7917,151.3025,151.7374,30465.0
2018-11-19 10:30:00,195.31,195.34,194.89,195.25,31488.0,151.6519,151.6752,151.3258,151.6054,31488.0
2018-11-19 10:40:00,195.26,195.78,194.91,195.73,46363.0,151.6131,152.0169,151.3414,151.9781,46363.0
2018-11-19 10:50:00,195.72,196.2,195.68,196.2,17030.0,151.9703,152.343,151.9392,152.343,17030.0
2018-11-19 11:00:00,196.26,196.88,196.09,196.8,14511.0,152.3896,152.871,152.2576,152.8089,14511.0
2018-11-19 11:10:00,196.79,196.85,196.04,196.58,11502.0,152.8011,152.8477,152.2188,152.6381,11502.0
2018-11-19 11:20:00,196.44,196.8,196.3,196.76,12511.0,152.5293,152.8089,152.4206,152.7778,12511.0
2018-11-19 11:30:00,196.69,196.74,195.94,196.13,17321.0,152.7235,152.7623,152.1411,152.2886,17321.0
2018-11-19 11:40:00,196.07,196.38,195.78,196.16,12602.0,152.2421,152.4828,152.0169,152.3119,12602.0
2018-11-19 11:50:00,196.11,196.16,195.16,195.53,22349.0,152.2731,152.3119,151.5355,151.8228,22349.0
2018-11-19 12:00:00,195.52,195.71,194.86,194.95,51397.0,151.815,151.9625,151.3025,151.3724,51397.0
2018-11-19 12:10:00,194.87,195.68,194.87,195.57,46775.0,151.3103,151.9392,151.3103,151.8538,46775.0
2018-11-19 12:20:00,195.5,195.85,195.18,195.52,12826.0,151.7995,152.0712,151.551,151.815,12826.0
2018-11-19 12:30:00,195.41,195.5,194.83,195.5,44944.0,151.7296,151.7995,151.2792,151.7995,44944.0
2018-11-19 12:40:00,195.5,195.65,195.31,195.46,24956.0,151.7995,151.9159,151.6519,151.7684,24956.0
2018-11-19 12:50:00,195.48,195.76,195.31,195.68,16983.0,151.7839,152.0013,151.6519,151.9392,16983.0
2018-11-19 13:00:00,195.75,196.08,195.53,195.57,17084.0,151.9936,152.2498,151.8228,151.8538,17084.0
2018-11-19 13:10:00,195.52,195.77,195.18,195.44,18499.0,151.815,152.0091,151.551,151.7529,18499.0
2018-11-19 13:20:00,195.45,195.57,194.79,194.84,11936.0,151.7606,151.8538,151.2482,151.287,11936.0
2018-11-19 13:30:00,194.88,195.91,194.79,195.91,53021.0,151.3181,152.1178,151.2482,152.1178,53021.0
2018-11-19 13:40:00,195.92,196.07,195.58,195.78,15120.0,152.1256,152.2421,151.8616,152.0169,15120.0
2018-11-19 13:50:00,195.76,195.87,194.9,195.03,49151.0,152.0013,152.0868,151.3336,151.4345,49151.0
2018-11-19 14:00:00,194.87,195.04,194.48,194.7,65318.0,151.3103,151.4423,151.0075,151.1783,65318.0
2018-11-19 14:10:00,194.7,194.78,194.41,194.53,24051.0,151.1783,151.2404,150.9531,151.0463,24051.0
2018-11-19 14:20:00,194.6,195.37,194.54,195.23,61593.0,151.1006,151.6985,151.0541,151.5898,61593.0
2018-11-19 14:30:00,195.18,195.63,194.81,195.56,60900.0,151.551,151.9004,151.2637,151.8461,60900.0
2018-11-19 14:40:00,195.61,195.8,195.42,195.72,18959.0,151.8849,152.0324,151.7374,151.9703,18959.0
2018-11-19 14:50:00,195.73,196.11,195.65,195.82,20742.0,151.9781,152.2731,151.9159,152.0479,20742.0
2018-11-19 15:00:00,195.82,195.96,195.64,195.88,35183.0,152.0479,152.1566,151.9082,152.0945,35183.0
2018-11-19 15:10:00,195.86,196.11,195.79,195.95,60275.0,152.079,152.2731,152.0246,152.1489,60275.0
2018-11-19 15:20:00,195.94,196.13,195.67,195.74,26165.0,152.1411,152.2886,151.9315,151.9858,26165.0
2018-11-19 15:30:00,195.77,195.9,195.45,195.52,69616.0,152.0091,152.1101,151.7606,151.815,69616.0
2018-11-19 15:40:00,195.48,195.64,195.23,195.45,52735.0,151.7839,151.9082,151.5898,151.7606,52735.0
2018-11-19 15:50:00,195.42,195.75,195.39,195.61,103810.0,151.7374,151.9936,151.7141,151.8849,103810.0
2018-11-20 09:30:00,194.44,194.5,192.16,194.06,158561.0,150.9764,151.023,149.2061,150.6814,158561.0
2018-11-20 09:40:00,194.14,194.83,193.61,194.15,55944.0,150.7435,151.2792,150.3319,150.7512,55944.0
2018-11-20 09:50:00,194.09,194.16,192.18,192.59,81909.0,150.7046,150.759,149.2216,149.5399,81909.0
2018-11-20 10:00:00,192.73,193.11,192.33,192.69,41089.0,149.6487,149.9437,149.3381,149.6176,41089.0
2018-11-20 10:10:00,192.66,192.67,191.93,192.15,48501.0,149.5943,149.6021,149.0275,149.1983,48501.0
2018-11-20 10:20:00,192.16,192.49,191.53,191.93,35649.0,149.2061,149.4623,148.7169,149.0275,35649.0
2018-11-20 10:30:00,191.96,191.97,190.62,190.95,44909.0,149.0508,149.0585,148.0103,148.2665,44909.0
2018-11-20 10:40:00,190.96,191.56,190.93,191.45,30517.0,148.2743,148.7402,148.251,148.6548,30517.0
2018-11-20 10:50:00,191.45,192.42,191.4,192.13,33036.0,148.6548,149.4079,148.616,149.1828,33036.0
2018-11-20 11:00:00,192.13,192.13,191.27,191.51,37018.0,149.1828,149.1828,148.515,148.7014,37018.0
2018-11-20 11:10:00,191.48,192.18,191.42,191.93,35291.0,148.6781,149.2216,148.6315,149.0275,35291.0
2018-11-20 11:20:00,191.93,192.09,191.32,191.47,26447.0,149.0275,149.1517,148.5538,148.6703,26447.0
2018-11-20 11:30:00,191.48,191.53,190.87,191.16,30636.0,148.6781,148.7169,148.2044,148.4296,30636.0
2018-11-20 11:40:00,191.17,192.06,191.16,191.89,43845.0,148.4374,149.1284,148.4296,148.9964,43845.0
2018-11-20 11:50:00,191.98,192.44,191.92,192.3,31177.0,149.0663,149.4235,149.0197,149.3148,31177.0
2018-11-20 12:00:00,192.43,192.82,192.35,192.52,35916.0,149.4157,149.7185,149.3536,149.4856,35916.0
2018-11-20 12:10:00,192.49,192.74,192.44,192.61,18951.0,149.4623,149.6564,149.4235,149.5555,18951.0
2018-11-20 12:20:00,192.62,193.04,192.41,192.9,24063.0,149.5632,149.8894,149.4002,149.7807,24063.0
2018-11-20 12:30:00,192.87,192.96,191.85,191.97,24218.0,149.7574,149.8272,148.9654,149.0585,24218.0
2018-11-20 12:40:00,191.9,192.03,191.39,191.45,21519.0,149.0042,149.1051,148.6082,148.6548,21519.0
2018-11-20 12:50:00,191.52,191.63,191.37,191.41,59278.0,148.7091,148.7945,148.5927,148.6237,59278.0
2018-11-20 13:00:00,191.42,191.62,190.94,191.03,38122.0,148.6315,148.7868,148.2588,148.3287,38122.0
2018-11-20 13:10:00,191.05,191.31,190.98,191.1,11137.0,148.3442,148.5461,148.2898,148.383,11137.0
2018-11-20 13:20:00,191.1,191.17,190.84,191.14,8970.0,148.383,148.4374,148.1811,148.4141,8970.0
2018-11-20 13:30:00,191.12,191.31,191.05,191.18,16574.0,148.3985,148.5461,148.3442,148.4451,16574.0
2018-11-20 13:40:00,191.21,191.74,191.11,191.27,34275.0,148.4684,148.8799,148.3908,148.515,34275.0
2018-11-20 13:50:00,191.32,191.54,191.16,191.19,26820.0,148.5538,148.7247,148.4296,148.4529,26820.0
2018-11-20 14:00:00,191.17,191.36,190.95,191.15,27714.0,148.4374,148.5849,148.2665,148.4218,27714.0
2018-11-20 14:10:00,191.17,191.52,191.17,191.35,40853.0,148.4374,148.7091,148.4374,148.5771,40853.0
2018-11-20 14:20:00,191.36,191.55,191.24,191.33,20019.0,148.5849,148.7324,148.4917,148.5616,20019.0
2018-11-20 14:30:00,191.36,191.85,191.28,191.46,27328.0,148.5849,148.9654,148.5228,148.6625,27328.0
2018-11-20 14:40:00,191.46,191.5,191.3,191.37,18153.0,148.6625,148.6936,148.5383,148.5927,18153.0
2018-11-20 14:50:00,191.35,191.61,191.22,191.46,19172.0,148.5771,148.779,148.4762,148.6625,19172.0
2018-11-20 15:00:00,191.39,191.68,190.88,191.19,40215.0,148.6082,148.8334,148.2122,148.4529,40215.0
2018-11-20 15:10:00,191.19,191.63,191.03,191.5,31306.0,148.4529,148.7945,148.3287,148.6936,31306.0
2018-11-20 15:20:00,191.49,192.18,191.49,191.96,50094.0,148.6858,149.2216,148.6858,149.0508,50094.0
2018-11-20 15:30:00,191.94,192.39,191.76,192.21,77091.0,149.0352,149.3847,148.8955,149.2449,77091.0
2018-11-20 15:40:00,192.23,192.45,192.0,192.09,78316.0,149.2604,149.4312,149.0818,149.1517,78316.0
2018-11-20 15:50:00,192.08,192.42,192.06,192.16,117512.0,149.1439,149.4079,149.1284,149.2061,117512.0
2018-11-21 09:30:00,192.73,193.1,191.25,191.26,28302.0,149.6487,149.9359,148.4995,148.5072,28302.0
2018-11-21 09:40:00,191.33,191.57,190.89,190.96,39204.0,148.5616,148.7479,148.22,148.2743,39204.0
2018-11-21 09:50:00,190.99,191.48,190.65,191.47,45275.0,148.2976,148.6781,148.0336,148.6703,45275.0
2018-11-21 10:00:00,191.47,192.13,191.29,192.12,39847.0,148.6703,149.1828,148.5305,149.175,39847.0
2018-11-21 10:10:00,192.08,192.61,192.06,192.5,43947.0,149.1439,149.5555,149.1284,149.4701,43947.0
2018-11-21 10:20:00,192.46,192.66,192.18,192.4,107268.0,149.439,149.5943,149.2216,149.3924,107268.0
2018-11-21 10:30:00,192.4,192.49,191.95,192.13,55504.0,149.3924,149.4623,149.043,149.1828,55504.0
2018-11-21 10:40:00,192.16,192.27,191.27,191.3,59822.0,149.2061,149.2915,148.515,148.5383,59822.0
2018-11-21 10:50:00,191.31,191.69,191.17,191.69,26638.0,148.5461,148.8411,148.4374,148.8411,26638.0
2018-11-21 11:00:00,191.65,191.66,191.38,191.46,39199.0,148.8101,148.8178,148.6004,148.6625,39199.0
2018-11-21 11:10:00,191.47,192.41,191.44,192.39,16317.0,148.6703,149.4002,148.647,149.3847,16317.0
2018-11-21 11:20:00,192.34,192.56,192.32,192.55,32828.0,149.3458,149.5167,149.3303,149.5089,32828.0
2018-11-21 11:30:00,192.55,192.56,192.13,192.46,21928.0,149.5089,149.5167,149.1828,149.439,21928.0
2018-11-21 11:40:00,192.49,192.56,192.24,192.29,15378.0,149.4623,149.5167,149.2682,149.307,15378.0
2018-11-21 11:50:00,192.29,192.56,192.28,192.5,16548.0,149.307,149.5167,149.2992,149.4701,16548.0
2018-11-21 12:00:00,192.54,192.56,192.24,192.37,14853.0,149.5011,149.5167,149.2682,149.3691,14853.0
2018-11-21 12:10:00,192.39,192.56,192.37,192.45,16308.0,149.3847,149.5167,149.3691,149.4312,16308.0
2018-11-21 12:20:00,192.43,192.49,192.24,192.26,17556.0,149.4157,149.4623,149.2682,149.2837,17556.0
2018-11-21 12:30:00,192.3,192.38,192.28,192.33,29651.0,149.3148,149.3769,149.2992,149.3381,29651.0
2018-11-21 12:40:00,192.33,192.51,192.33,192.48,26935.0,149.3381,149.4778,149.3381,149.4545,26935.0
2018-11-21 12:50:00,192.47,192.51,192.44,192.5,26667.0,149.4468,149.4778,149.4235,149.4701,26667.0
2018-11-21 13:00:00,192.5,192.52,192.22,192.25,50958.0,149.4701,149.4856,149.2527,149.2759,50958.0
2018-11-21 13:10:00,192.3,192.36,192.26,192.28,20272.0,149.3148,149.3614,149.2837,149.2992,20272.0
2018-11-21 13:20:00,192.26,192.34,192.11,192.29,25877.0,149.2837,149.3458,149.1672,149.307,25877.0
2018-11-21 13:30:00,192.26,192.3,192.16,192.2,11608.0,149.2837,149.3148,149.2061,149.2371,11608.0
2018-11-21 13:40:00,192.2,192.26,192.03,192.07,13299.0,149.2371,149.2837,149.1051,149.1362,13299.0
2018-11-21 13:50:00,192.02,192.12,191.76,191.88,16197.0,149.0974,149.175,148.8955,148.9887,16197.0
2018-11-21 14:00:00,191.88,191.9,191.65,191.68,10326.0,148.9887,149.0042,148.8101,148.8334,10326.0
2018-11-21 14:10:00,191.66,191.91,191.63,191.91,17044.0,148.8178,149.0119,148.7945,149.0119,17044.0
2018-11-21 14:20:00,191.92,192.0,191.83,191.94,17400.0,149.0197,149.0818,148.9498,149.0352,17400.0
2018-11-21 14:30:00,191.98,192.06,191.74,191.9,18569.0,149.0663,149.1284,148.8799,149.0042,18569.0
2018-11-21 14:40:00,191.9,191.96,191.78,191.81,15316.0,149.0042,149.0508,148.911,148.9343,15316.0
2018-11-21 14:50:00,191.81,191.83,191.72,191.73,13727.0,148.9343,148.9498,148.8644,148.8722,13727.0
2018-11-21 15:00:00,191.76,191.89,191.72,191.82,18159.0,148.8955,148.9964,148.8644,148.9421,18159.0
2018-11-21 15:10:00,191.8,191.82,191.35,191.35,19868.0,148.9265,148.9421,148.5771,148.5771,19868.0
2018-11-21 15:20:00,191.38,191.38,190.92,190.92,22256.0,148.6004,148.6004,148.2432,148.2432,22256.0
2018-11-21 15:30:00,190.87,190.91,190.38,190.65,36186.0,148.2044,148.2355,147.824,148.0336,36186.0
2018-11-21 15:40:00,190.62,190.73,190.23,190.58,71227.0,148.0103,148.0957,147.7075,147.9792,71227.0
2018-11-21 15:50:00,190.6,190.68,190.0,190.0,165871.0,147.9948,148.0569,147.5289,147.5289,165871.0
2018-11-23 09:30:00,189.42,189.64,188.21,188.8,64119.0,147.0785,147.2494,146.139,146.5971,64119.0
2018-11-23 09:40:00,188.89,189.09,188.32,189.08,22928.0,146.667,146.8223,146.2244,146.8145,22928.0
2018-11-23 09:50:00,189.01,189.41,188.62,188.73,32996.0,146.7602,147.0708,146.4574,146.5428,32996.0
2018-11-23 10:00:00,188.84,189.25,188.74,189.16,15499.0,146.6282,146.9465,146.5505,146.8767,15499.0
2018-11-23 10:10:00,189.15,189.2,188.78,189.2,14662.0,146.8689,146.9077,146.5816,146.9077,14662.0
2018-11-23 10:20:00,189.18,189.32,188.6,188.66,40176.0,146.8922,147.0009,146.4418,146.4884,40176.0
2018-11-23 10:30:00,188.7,189.03,188.7,188.84,24862.0,146.5195,146.7757,146.5195,146.6282,24862.0
2018-11-23 10:40:00,188.82,188.98,188.73,188.78,34799.0,146.6127,146.7369,146.5428,146.5816,34799.0
2018-11-23 10:50:00,188.75,189.24,188.73,189.17,21794.0,146.5583,146.9388,146.5428,146.8844,21794.0
2018-11-23 11:00:00,189.22,189.28,189.04,189.08,39233.0,146.9233,146.9698,146.7835,146.8145,39233.0
2018-11-23 11:10:00,189.07,189.46,188.92,189.41,52493.0,146.8068,147.1096,146.6903,147.0708,52493.0
2018-11-23 11:20:00,189.43,189.7,189.37,189.63,14832.0,147.0863,147.296,147.0397,147.2416,14832.0
2018-11-23 11:30:00,189.65,189.85,189.62,189.63,15680.0,147.2571,147.4124,147.2338,147.2416,15680.0
2018-11-23 11:40:00,189.7,189.86,189.65,189.74,13542.0,147.296,147.4202,147.2571,147.327,13542.0
2018-11-23 11:50:00,189.72,189.82,189.14,189.14,15639.0,147.3115,147.3891,146.8611,146.8611,15639.0
2018-11-23 12:00:00,189.15,189.33,189.04,189.21,14374.0,146.8689,147.0087,146.7835,146.9155,14374.0
2018-11-23 12:10:00,189.14,189.38,189.14,189.26,18731.0,146.8611,147.0475,146.8611,146.9543,18731.0
2018-11-23 12:20:00,189.29,189.58,189.27,189.4,26188.0,146.9776,147.2028,146.9621,147.063,26188.0
2018-11-23 12:30:00,189.4,189.59,189.31,189.54,26113.0,147.063,147.2105,146.9931,147.1717,26113.0
2018-11-23 12:40:00,189.53,189.63,189.48,189.54,38486.0,147.164,147.2416,147.1251,147.1717,38486.0
2018-11-23 12:50:00,189.54,189.54,189.19,189.29,60103.0,147.1717,147.1717,146.9,146.9776,60103.0
2018-11-26 09:30:00,190.0,191.67,189.95,191.44,37442.0,147.5289,148.8256,147.4901,148.647,37442.0
2018-11-26 09:40:00,191.43,191.62,190.78,191.31,20086.0,148.6392,148.7868,148.1345,148.5461,20086.0
2018-11-26 09:50:00,191.37,191.57,191.03,191.57,14211.0,148.5927,148.7479,148.3287,148.7479,14211.0
2018-11-26 10:00:00,191.42,192.08,191.39,192.0,14073.0,148.6315,149.1439,148.6082,149.0818,14073.0
2018-11-26 10:10:00,192.05,192.14,191.47,191.51,29941.0,149.1207,149.1905,148.6703,148.7014,29941.0
2018-11-26 10:20:00,191.53,191.97,191.45,191.82,7169.0,148.7169,149.0585,148.6548,148.9421,7169.0
2018-11-26 10:30:00,191.83,191.85,191.58,191.79,13826.0,148.9498,148.9654,148.7557,148.9188,13826.0
2018-11-26 10:40:00,191.77,192.07,191.66,191.7,15253.0,148.9032,149.1362,148.8178,148.8489,15253.0
2018-11-26 10:50:00,191.64,192.09,191.62,191.97,15317.0,148.8023,149.1517,148.7868,149.0585,15317.0
2018-11-26 11:00:00,191.98,192.05,191.55,191.57,14235.0,149.0663,149.1207,148.7324,148.7479,14235.0
2018-11-26 11:10:00,191.53,191.6,191.38,191.41,12169.0,148.7169,148.7712,148.6004,148.6237,12169.0
2018-11-26 11:20:00,191.44,191.62,191.35,191.53,43619.0,148.647,148.7868,148.5771,148.7169,43619.0
2018-11-26 11:30:00,191.47,191.47,191.03,191.12,11230.0,148.6703,148.6703,148.3287,148.3985,11230.0
2018-11-26 11:40:00,191.16,191.24,190.93,191.0,8450.0,148.4296,148.4917,148.251,148.3054,8450.0
2018-11-26 11:50:00,191.03,191.36,190.93,191.19,14866.0,148.3287,148.5849,148.251,148.4529,14866.0
2018-11-26 12:00:00,191.15,191.43,190.89,191.4,9462.0,148.4218,148.6392,148.22,148.616,9462.0
2018-11-26 12:10:00,191.44,191.47,191.06,191.06,14045.0,148.647,148.6703,148.352,148.352,14045.0
2018-11-26 12:20:00,191.01,191.12,190.93,191.0,7703.0,148.3131,148.3985,148.251,148.3054,7703.0
2018-11-26 12:30:00,191.01,191.06,190.68,190.68,13394.0,148.3131,148.352,148.0569,148.0569,13394.0
2018-11-26 12:40:00,190.68,190.73,190.52,190.52,6225.0,148.0569,148.0957,147.9327,147.9327,6225.0
2018-11-26 12:50:00,190.52,190.69,190.46,190.68,7288.0,147.9327,148.0647,147.8861,148.0569,7288.0
2018-11-26 13:00:00,190.71,190.85,190.42,190.85,9553.0,148.0802,148.1889,147.855,148.1889,9553.0
2018-11-26 13:10:00,190.91,191.09,190.51,190.61,13504.0,148.2355,148.3752,147.9249,148.0025,13504.0
2018-11-26 13:20:00,190.62,190.76,190.52,190.75,6269.0,148.0103,148.119,147.9327,148.1112,6269.0
2018-11-26 13:30:00,190.79,190.94,190.76,190.82,3544.0,148.1423,148.2588,148.119,148.1656,3544.0
2018-11-26 13:40:00,190.88,191.3,190.83,191.28,8814.0,148.2122,148.5383,148.1734,148.5228,8814.0
2018-11-26 13:50:00,191.31,191.35,191.2,191.2,7722.0,148.5461,148.5771,148.4607,148.4607,7722.0
2018-11-26 14:00:00,191.24,191.26,191.11,191.18,7188.0,148.4917,148.5072,148.3908,148.4451,7188.0
2018-11-26 14:10:00,191.16,191.5,191.15,191.38,12708.0,148.4296,148.6936,148.4218,148.6004,12708.0
2018-11-26 14:20:00,191.37,191.46,191.3,191.38,11682.0,148.5927,148.6625,148.5383,148.6004,11682.0
2018-11-26 14:30:00,191.44,191.84,191.32,191.39,63973.0,148.647,148.9576,148.5538,148.6082,63973.0
2018-11-26 14:40:00,191.36,191.49,191.33,191.48,24738.0,148.5849,148.6858,148.5616,148.6781,24738.0
2018-11-26 14:50:00,191.44,191.47,191.29,191.42,15751.0,148.647,148.6703,148.5305,148.6315,15751.0
2018-11-26 15:00:00,191.47,191.54,191.31,191.43,45284.0,148.6703,148.7247,148.5461,148.6392,45284.0
2018-11-26 15:10:00,191.4,191.4,191.13,191.18,13137.0,148.616,148.616,148.4063,148.4451,13137.0
2018-11-26 15:20:00,191.16,191.18,190.97,191.02,16717.0,148.4296,148.4451,148.2821,148.3209,16717.0
2018-11-26 15:30:00,191.03,191.55,191.03,191.33,56432.0,148.3287,148.7324,148.3287,148.5616,56432.0
2018-11-26 15:40:00,191.38,191.7,191.36,191.6,55330.0,148.6004,148.8489,148.5849,148.7712,55330.0
2018-11-26 15:50:00,191.62,191.76,191.41,191.53,92170.0,148.7868,148.8955,148.6237,148.7169,92170.0
2018-11-27 09:30:00,191.15,192.31,191.08,191.97,56569.0,148.4218,149.3225,148.3675,149.0585,56569.0
2018-11-27 09:40:00,191.99,192.51,191.82,192.26,36472.0,149.0741,149.4778,148.9421,149.2837,36472.0
2018-11-27 09:50:00,192.25,192.29,191.78,192.02,18334.0,149.2759,149.307,148.911,149.0974,18334.0
2018-11-27 10:00:00,191.96,192.43,191.9,192.34,26084.0,149.0508,149.4157,149.0042,149.3458,26084.0
2018-11-27 10:10:00,192.3,193.17,192.2,192.83,28765.0,149.3148,149.9903,149.2371,149.7263,28765.0
2018-11-27 10:20:00,192.74,193.04,192.66,192.67,10189.0,149.6564,149.8894,149.5943,149.6021,10189.0
2018-11-27 10:30:00,192.6,192.95,192.6,192.87,10690.0,149.5477,149.8195,149.5477,149.7574,10690.0
2018-11-27 10:40:00,192.84,193.07,192.73,192.76,22866.0,149.7341,149.9127,149.6487,149.6719,22866.0
2018-11-27 10:50:00,192.8,193.3,192.79,193.0,32343.0,149.703,150.0912,149.6952,149.8583,32343.0
2018-11-27 11:00:00,192.93,193.07,192.74,192.88,14885.0,149.8039,149.9127,149.6564,149.7651,14885.0
2018-11-27 11:10:00,192.88,192.95,192.6,192.64,15449.0,149.7651,149.8195,149.5477,149.5788,15449.0
2018-11-27 11:20:00,192.66,192.68,192.48,192.6,18897.0,149.5943,149.6098,149.4545,149.5477,18897.0
2018-11-27 11:30:00,192.55,192.64,192.21,192.61,16817.0,149.5089,149.5788,149.2449,149.5555,16817.0
2018-11-27 11:40:00,192.7,192.89,192.41,192.83,27017.0,149.6254,149.7729,149.4002,149.7263,27017.0
2018-11-27 11:50:00,192.84,193.0,192.78,192.9,16265.0,149.7341,149.8583,149.6875,149.7807,16265.0
2018-11-27 12:00:00,192.81,192.9,192.71,192.87,19771.0,149.7108,149.7807,149.6331,149.7574,19771.0
2018-11-27 12:10:00,192.87,192.94,192.6,192.7,15442.0,149.7574,149.8117,149.5477,149.6254,15442.0
2018-11-27 12:20:00,192.66,192.73,192.29,192.36,13119.0,149.5943,149.6487,149.307,149.3614,13119.0
2018-11-27 12:30:00,192.39,192.92,192.39,192.86,12254.0,149.3847,149.7962,149.3847,149.7496,12254.0
2018-11-27 12:40:00,192.89,192.93,192.72,192.73,8874.0,149.7729,149.8039,149.6409,149.6487,8874.0
2018-11-27 12:50:00,192.77,192.88,192.65,192.75,9647.0,149.6797,149.7651,149.5865,149.6642,9647.0
2018-11-27 13:00:00,192.72,192.82,192.65,192.76,9671.0,149.6409,149.7185,149.5865,149.6719,9671.0
2018-11-27 13:10:00,192.77,192.92,192.5,192.56,24209.0,149.6797,149.7962,149.4701,149.5167,24209.0
2018-11-27 13:20:00,192.63,192.73,192.57,192.7,13952.0,149.571,149.6487,149.5244,149.6254,13952.0
2018-11-27 13:30:00,192.72,192.91,192.58,192.9,20679.0,149.6409,149.7884,149.5322,149.7807,20679.0
2018-11-27 13:40:00,192.88,192.88,192.65,192.71,10255.0,149.7651,149.7651,149.5865,149.6331,10255.0
2018-11-27 13:50:00,192.69,192.94,192.63,192.75,25047.0,149.6176,149.8117,149.571,149.6642,25047.0
2018-11-27 14:00:00,192.84,192.99,192.73,192.81,25442.0,149.7341,149.8505,149.6487,149.7108,25442.0
2018-11-27 14:10:00,192.79,192.98,192.77,192.94,13055.0,149.6952,149.8428,149.6797,149.8117,13055.0
2018-11-27 14:20:00,192.9,193.19,192.88,193.17,8560.0,149.7807,150.0058,149.7651,149.9903,8560.0
2018-11-27 14:30:00,193.21,193.55,193.15,193.32,32162.0,150.0214,150.2854,149.9748,150.1068,32162.0
2018-11-27 14:40:00,193.3,194.11,193.3,194.09,19266.0,150.0912,150.7202,150.0912,150.7046,19266.0
2018-11-27 14:50:00,194.06,194.2,193.93,193.97,14651.0,150.6814,150.7901,150.5804,150.6115,14651.0
2018-11-27 15:00:00,193.98,194.27,193.94,194.19,21405.0,150.6192,150.8444,150.5882,150.7823,21405.0
2018-11-27 15:10:00,194.16,194.24,193.96,194.09,25121.0,150.759,150.8211,150.6037,150.7046,25121.0
2018-11-27 15:20:00,194.08,194.24,194.01,194.17,31888.0,150.6969,150.8211,150.6425,150.7668,31888.0
2018-11-27 15:30:00,194.17,194.27,193.87,194.14,22945.0,150.7668,150.8444,150.5338,150.7435,22945.0
2018-11-27 15:40:00,194.16,194.43,194.08,194.37,41392.0,150.759,150.9686,150.6969,150.9221,41392.0
2018-11-27 15:50:00,194.36,194.48,194.1,194.14,112155.0,150.9143,151.0075,150.7124,150.7435,112155.0
2018-11-28 09:30:00,192.58,192.93,190.51,191.18,70452.0,149.5322,149.8039,147.9249,148.4451,70452.0
2018-11-28 09:40:00,191.3,191.53,190.99,191.17,110323.0,148.5383,148.7169,148.2976,148.4374,110323.0
2018-11-28 09:50:00,191.21,192.35,191.15,192.03,35115.0,148.4684,149.3536,148.4218,149.1051,35115.0
2018-11-28 10:00:00,192.03,192.03,190.59,190.65,41829.0,149.1051,149.1051,147.987,148.0336,41829.0
2018-11-28 10:10:00,190.64,191.0,190.51,190.58,34061.0,148.0258,148.3054,147.9249,147.9792,34061.0
2018-11-28 10:20:00,190.65,190.65,189.58,190.04,53796.0,148.0336,148.0336,147.2028,147.56,53796.0
2018-11-28 10:30:00,190.04,190.04,189.17,189.42,62967.0,147.56,147.56,146.8844,147.0785,62967.0
2018-11-28 10:40:00,189.48,190.25,189.47,190.1,53596.0,147.1251,147.723,147.1174,147.6065,53596.0
2018-11-28 10:50:00,190.16,190.91,190.09,190.36,30115.0,147.6531,148.2355,147.5988,147.8084,30115.0
2018-11-28 11:00:00,190.4,190.42,189.83,189.87,45097.0,147.8395,147.855,147.3969,147.428,45097.0
2018-11-28 11:10:00,189.84,189.98,189.36,189.56,49194.0,147.4047,147.5134,147.032,147.1872,49194.0
2018-11-28 11:20:00,189.6,189.6,189.08,189.27,24311.0,147.2183,147.2183,146.8145,146.9621,24311.0
2018-11-28 11:30:00,189.22,189.38,188.52,188.52,29550.0,146.9233,147.0475,146.3797,146.3797,29550.0
2018-11-28 11:40:00,188.5,188.66,188.28,188.41,44551.0,146.3642,146.4884,146.1934,146.2943,44551.0
2018-11-28 11:50:00,188.46,188.64,188.25,188.4,42775.0,146.3331,146.4729,146.1701,146.2865,42775.0
2018-11-28 12:00:00,188.37,189.99,188.35,189.76,64496.0,146.2633,147.5211,146.2477,147.3425,64496.0
2018-11-28 12:10:00,189.75,189.87,189.24,189.59,20529.0,147.3348,147.428,146.9388,147.2105,20529.0
2018-11-28 12:20:00,189.6,189.75,189.23,189.41,21441.0,147.2183,147.3348,146.931,147.0708,21441.0
2018-11-28 12:30:00,189.5,189.68,189.2,189.49,27290.0,147.1407,147.2804,146.9077,147.1329,27290.0
2018-11-28 12:40:00,189.44,189.56,189.22,189.34,16230.0,147.0941,147.1872,146.9233,147.0164,16230.0
2018-11-28 12:50:00,189.35,189.58,189.17,189.17,60044.0,147.0242,147.2028,146.8844,146.8844,60044.0
2018-11-28 13:00:00,189.18,189.29,188.66,188.66,40184.0,146.8922,146.9776,146.4884,146.4884,40184.0
2018-11-28 13:10:00,188.66,188.7,188.2,188.28,40230.0,146.4884,146.5195,146.1313,146.1934,40230.0
2018-11-28 13:20:00,188.28,188.43,188.02,188.27,19628.0,146.1934,146.3098,145.9915,146.1856,19628.0
2018-11-28 13:30:00,188.27,189.01,188.18,188.92,18659.0,146.1856,146.7602,146.1157,146.6903,18659.0
2018-11-28 13:40:00,188.92,189.26,188.76,188.76,23813.0,146.6903,146.9543,146.5661,146.5661,23813.0
2018-11-28 13:50:00,188.76,188.76,188.08,188.08,33830.0,146.5661,146.5661,146.0381,146.0381,33830.0
2018-11-28 14:00:00,188.07,188.17,187.67,187.78,40751.0,146.0303,146.108,145.7197,145.8051,40751.0
2018-11-28 14:10:00,187.82,187.85,187.18,187.33,60473.0,145.8362,145.8595,145.3393,145.4557,60473.0
2018-11-28 14:20:00,187.32,187.33,186.69,186.97,74694.0,145.448,145.4557,144.9588,145.1762,74694.0
2018-11-28 14:30:00,187.0,187.04,186.75,186.75,57994.0,145.1995,145.2306,145.0054,145.0054,57994.0
2018-11-28 14:40:00,186.77,187.42,186.71,187.16,46032.0,145.0209,145.5256,144.9743,145.3237,46032.0
2018-11-28 14:50:00,187.18,187.2,186.85,186.87,34077.0,145.3393,145.3548,145.083,145.0986,34077.0
2018-11-28 15:00:00,186.82,186.92,186.3,186.4,75829.0,145.0597,145.1374,144.656,144.7336,75829.0
2018-11-28 15:10:00,186.45,187.43,186.45,187.25,63116.0,144.7724,145.5334,144.7724,145.3936,63116.0
2018-11-28 15:20:00,187.24,187.46,186.96,187.0,71193.0,145.3858,145.5567,145.1684,145.1995,71193.0
2018-11-28 15:30:00,187.0,187.04,186.8,186.97,93147.0,145.1995,145.2306,145.0442,145.1762,93147.0
2018-11-28 15:40:00,186.97,187.09,186.83,187.0,132709.0,145.1762,145.2694,145.0675,145.1995,132709.0
2018-11-28 15:50:00,187.0,187.13,186.86,187.07,215805.0,145.1995,145.3004,145.0908,145.2538,215805.0
2018-11-29 09:30:00,186.45,187.11,185.02,186.4,127961.0,144.7724,145.2849,143.6621,144.7336,127961.0
2018-11-29 09:40:00,186.4,186.72,185.22,185.4,59082.0,144.7336,144.9821,143.8174,143.9571,59082.0
2018-11-29 09:50:00,185.53,185.56,184.1,184.31,113136.0,144.0581,144.0814,142.9477,143.1108,113136.0
2018-11-29 10:00:00,184.27,185.62,184.26,185.58,70127.0,143.0797,144.128,143.072,144.0969,70127.0
2018-11-29 10:10:00,185.66,186.15,185.5,185.65,55183.0,144.159,144.5395,144.0348,144.1513,55183.0
2018-11-29 10:20:00,185.72,185.74,185.27,185.4,51610.0,144.2056,144.2211,143.8562,143.9571,51610.0
2018-11-29 10:30:00,185.46,186.07,185.42,185.88,49677.0,144.0037,144.4774,143.9727,144.3298,49677.0
2018-11-29 10:40:00,185.83,186.43,185.73,186.26,47183.0,144.291,144.7569,144.2134,144.6249,47183.0
2018-11-29 10:50:00,186.3,186.69,186.05,186.66,46001.0,144.656,144.9588,144.4618,144.9355,46001.0
2018-11-29 11:00:00,186.61,186.77,186.55,186.7,56272.0,144.8967,145.0209,144.8501,144.9666,56272.0
2018-11-29 11:10:00,186.68,187.68,186.59,187.62,69107.0,144.951,145.7275,144.8811,145.6809,69107.0
2018-11-29 11:20:00,187.61,187.75,187.25,187.71,42090.0,145.6731,145.7818,145.3936,145.7508,42090.0
2018-11-29 11:30:00,187.75,187.85,187.58,187.69,50404.0,145.7818,145.8595,145.6498,145.7353,50404.0
2018-11-29 11:40:00,187.69,187.75,187.34,187.34,46598.0,145.7353,145.7818,145.4635,145.4635,46598.0
2018-11-29 11:50:00,187.33,187.73,187.18,187.56,83097.0,145.4557,145.7663,145.3393,145.6343,83097.0
2018-11-29 12:00:00,187.53,187.55,187.13,187.25,53769.0,145.611,145.6265,145.3004,145.3936,53769.0
2018-11-29 12:10:00,187.27,187.41,187.05,187.39,24676.0,145.4091,145.5178,145.2383,145.5023,24676.0
2018-11-29 12:20:00,187.39,187.7,187.37,187.44,29529.0,145.5023,145.743,145.4868,145.5411,29529.0
2018-11-29 12:30:00,187.44,187.55,187.22,187.5,17064.0,145.5411,145.6265,145.3703,145.5877,17064.0
2018-11-29 12:40:00,187.51,187.59,187.23,187.29,22928.0,145.5955,145.6576,145.3781,145.4247,22928.0
2018-11-29 12:50:00,187.28,187.72,187.27,187.52,18913.0,145.4169,145.7585,145.4091,145.6033,18913.0
2018-11-29 13:00:00,187.49,187.53,187.34,187.42,34399.0,145.58,145.611,145.4635,145.5256,34399.0
2018-11-29 13:10:00,187.4,187.52,187.32,187.46,14222.0,145.5101,145.6033,145.448,145.5567,14222.0
2018-11-29 13:20:00,187.48,187.5,187.37,187.37,12640.0,145.5722,145.5877,145.4868,145.4868,12640.0
2018-11-29 13:30:00,187.39,187.56,187.37,187.42,42258.0,145.5023,145.6343,145.4868,145.5256,42258.0
2018-11-29 13:40:00,187.41,187.69,187.27,187.55,49749.0,145.5178,145.7353,145.4091,145.6265,49749.0
2018-11-29 13:50:00,187.54,188.02,187.45,187.86,29261.0,145.6188,145.9915,145.5489,145.8673,29261.0
2018-11-29 14:00:00,187.88,188.03,187.65,187.88,46500.0,145.8828,145.9993,145.7042,145.8828,46500.0
2018-11-29 14:10:00,187.89,188.56,187.8,188.49,131562.0,145.8905,146.4108,145.8207,146.3564,131562.0
2018-11-29 14:20:00,188.5,188.98,188.44,188.54,29841.0,146.3642,146.7369,146.3176,146.3953,29841.0
2018-11-29 14:30:00,188.51,188.82,188.46,188.46,41523.0,146.372,146.6127,146.3331,146.3331,41523.0
2018-11-29 14:40:00,188.45,188.9,188.45,188.79,37837.0,146.3254,146.6748,146.3254,146.5894,37837.0
2018-11-29 14:50:00,188.79,189.12,188.79,188.99,56849.0,146.5894,146.8456,146.5894,146.7447,56849.0
2018-11-29 15:00:00,189.0,189.29,188.95,189.28,36283.0,146.7524,146.9776,146.7136,146.9698,36283.0
2018-11-29 15:10:00,189.36,189.4,189.07,189.07,29348.0,147.032,147.063,146.8068,146.8068,29348.0
2018-11-29 15:20:00,189.09,189.25,189.0,189.25,32580.0,146.8223,146.9465,146.7524,146.9465,32580.0
2018-11-29 15:30:00,189.25,189.29,189.06,189.17,36676.0,146.9465,146.9776,146.799,146.8844,36676.0
2018-11-29 15:40:00,189.17,189.23,188.82,189.02,43775.0,146.8844,146.931,146.6127,146.768,43775.0
2018-11-29 15:50:00,189.02,189.08,188.55,188.91,160026.0,146.768,146.8145,146.403,146.6825,160026.0
2018-11-30 09:30:00,187.62,189.18,187.41,188.95,49143.0,145.6809,146.8922,145.5178,146.7136,49143.0
2018-11-30 09:40:00,189.03,190.03,188.98,189.3,32506.0,146.7757,147.5522,146.7369,146.9854,32506.0
2018-11-30 09:50:00,189.4,189.46,188.81,188.83,55541.0,147.063,147.1096,146.6049,146.6204,55541.0
2018-11-30 10:00:00,188.76,189.1,188.76,188.94,26224.0,146.5661,146.8301,146.5661,146.7058,26224.0
2018-11-30 10:10:00,188.94,189.05,188.8,188.96,19938.0,146.7058,146.7913,146.5971,146.7214,19938.0
2018-11-30 10:20:00,188.98,189.04,188.76,188.95,34921.0,146.7369,146.7835,146.5661,146.7136,34921.0
2018-11-30 10:30:00,188.94,189.33,188.84,189.02,72102.0,146.7058,147.0087,146.6282,146.768,72102.0
2018-11-30 10:40:00,189.02,189.05,188.85,188.98,25005.0,146.768,146.7913,146.636,146.7369,25005.0
2018-11-30 10:50:00,188.98,189.05,188.78,188.97,30827.0,146.7369,146.7913,146.5816,146.7291,30827.0
2018-11-30 11:00:00,188.97,189.02,188.91,188.99,14748.0,146.7291,146.768,146.6825,146.7447,14748.0
2018-11-30 11:10:00,189.02,189.02,188.48,188.49,27772.0,146.768,146.768,146.3487,146.3564,27772.0
2018-11-30 11:20:00,188.52,188.52,188.03,188.12,20978.0,146.3797,146.3797,145.9993,146.0691,20978.0
2018-11-30 11:30:00,188.09,188.26,187.98,188.1,23972.0,146.0458,146.1778,145.9604,146.0536,23972.0
2018-11-30 11:40:00,188.11,188.56,188.03,188.55,38765.0,146.0614,146.4108,145.9993,146.403,38765.0
2018-11-30 11:50:00,188.61,188.66,188.5,188.5,11363.0,146.4496,146.4884,146.3642,146.3642,11363.0
2018-11-30 12:00:00,188.46,188.47,188.28,188.36,21599.0,146.3331,146.3409,146.1934,146.2555,21599.0
2018-11-30 12:10:00,188.35,188.35,187.91,187.93,31244.0,146.2477,146.2477,145.9061,145.9216,31244.0
2018-11-30 12:20:00,187.93,187.97,187.54,187.56,36085.0,145.9216,145.9527,145.6188,145.6343,36085.0
2018-11-30 12:30:00,187.58,187.9,187.57,187.9,14578.0,145.6498,145.8983,145.6421,145.8983,14578.0
2018-11-30 12:40:00,187.88,188.13,187.88,188.09,18384.0,145.8828,146.0769,145.8828,146.0458,18384.0
2018-11-30 12:50:00,188.11,188.25,187.83,187.87,14987.0,146.0614,146.1701,145.844,145.875,14987.0
2018-11-30 13:00:00,187.78,188.02,187.75,187.86,22795.0,145.8051,145.9915,145.7818,145.8673,22795.0
2018-11-30 13:10:00,187.81,188.02,187.78,188.02,18808.0,145.8284,145.9915,145.8051,145.9915,18808.0
2018-11-30 13:20:00,187.97,188.43,187.95,188.42,10715.0,145.9527,146.3098,145.9371,146.3021,10715.0
2018-11-30 13:30:00,188.4,188.69,188.35,188.4,18937.0,146.2865,146.5117,146.2477,146.2865,18937.0
2018-11-30 13:40:00,188.38,188.56,188.33,188.55,13615.0,146.271,146.4108,146.2322,146.403,13615.0
2018-11-30 13:50:00,188.57,188.7,188.52,188.69,14226.0,146.4185,146.5195,146.3797,146.5117,14226.0
2018-11-30 14:00:00,188.71,188.72,188.47,188.5,22966.0,146.5273,146.535,146.3409,146.3642,22966.0
2018-11-30 14:10:00,188.5,188.61,188.36,188.45,18634.0,146.3642,146.4496,146.2555,146.3254,18634.0
2018-11-30 14:20:00,188.47,188.64,188.43,188.62,37455.0,146.3409,146.4729,146.3098,146.4574,37455.0
2018-11-30 14:30:00,188.66,188.89,188.63,188.83,37782.0,146.4884,146.667,146.4651,146.6204,37782.0
2018-11-30 14:40:00,188.79,189.02,188.74,188.93,26763.0,146.5894,146.768,146.5505,146.6981,26763.0
2018-11-30 14:50:00,188.89,189.04,188.72,188.78,24712.0,146.667,146.7835,146.535,146.5816,24712.0
2018-11-30 15:00:00,188.79,188.9,188.63,188.78,26042.0,146.5894,146.6748,146.4651,146.5816,26042.0
2018-11-30 15:10:00,188.75,188.82,188.34,188.5,30870.0,146.5583,146.6127,146.24,146.3642,30870.0
2018-11-30 15:20:00,188.49,188.76,188.39,188.63,35487.0,146.3564,146.5661,146.2788,146.4651,35487.0
2018-11-30 15:30:00,188.63,189.08,188.62,188.96,27424.0,146.4651,146.8145,146.4574,146.7214,27424.0
2018-11-30 15:40:00,188.99,189.02,188.81,189.01,50448.0,146.7447,146.768,146.6049,146.7602,50448.0
2018-11-30 15:50:00,189.02,190.77,188.78,190.05,447442.0,146.768,148.1268,146.5816,147.5677,447442.0
2018-12-03 09:30:00,190.1,191.96,190.1,190.49,115955.0,147.6065,149.0508,147.6065,147.9094,115955.0
2018-12-03 09:40:00,190.51,190.7,189.26,189.86,66318.0,147.9249,148.0724,146.9543,147.4202,66318.0
2018-12-03 09:50:00,189.87,190.01,188.94,189.13,92910.0,147.428,147.5367,146.7058,146.8534,92910.0
2018-12-03 10:00:00,189.13,189.39,188.75,188.91,60984.0,146.8534,147.0552,146.5583,146.6825,60984.0
2018-12-03 10:10:00,188.85,188.85,188.26,188.47,52278.0,146.636,146.636,146.1778,146.3409,52278.0
2018-12-03 10:20:00,188.44,188.57,188.05,188.54,67768.0,146.3176,146.4185,146.0148,146.3953,67768.0
2018-12-03 10:30:00,188.53,189.03,188.43,188.94,35106.0,146.3875,146.7757,146.3098,146.7058,35106.0
2018-12-03 10:40:00,188.94,189.03,188.73,188.85,28222.0,146.7058,146.7757,146.5428,146.636,28222.0
2018-12-03 10:50:00,188.77,188.85,188.13,188.13,13782.0,146.5738,146.636,146.0769,146.0769,13782.0
2018-12-03 11:00:00,188.23,188.25,187.81,187.95,24120.0,146.1545,146.1701,145.8284,145.9371,24120.0
2018-12-03 11:10:00,187.92,188.1,187.78,188.01,22077.0,145.9138,146.0536,145.8051,145.9837,22077.0
2018-12-03 11:20:00,188.01,188.02,187.67,187.75,20373.0,145.9837,145.9915,145.7197,145.7818,20373.0
2018-12-03 11:30:00,187.76,187.9,187.2,187.33,21733.0,145.7896,145.8983,145.3548,145.4557,21733.0
2018-12-03 11:40:00,187.25,187.38,186.84,187.01,31838.0,145.3936,145.4945,145.0753,145.2073,31838.0
2018-12-03 11:50:00,187.04,187.11,186.93,187.01,45365.0,145.2306,145.2849,145.1451,145.2073,45365.0
2018-12-03 12:00:00,187.0,187.53,187.0,187.49,22827.0,145.1995,145.611,145.1995,145.58,22827.0
2018-12-03 12:10:00,187.5,187.52,187.13,187.22,29872.0,145.5877,145.6033,145.3004,145.3703,29872.0
2018-12-03 12:20:00,187.12,187.44,186.95,187.39,23346.0,145.2927,145.5411,145.1607,145.5023,23346.0
2018-12-03 12:30:00,187.35,187.67,187.32,187.37,27891.0,145.4713,145.7197,145.448,145.4868,27891.0
2018-12-03 12:40:00,187.39,187.39,186.7,186.87,21895.0,145.5023,145.5023,144.9666,145.0986,21895.0
2018-12-03 12:50:00,186.85,186.97,186.41,186.43,29527.0,145.083,145.1762,144.7414,144.7569,29527.0
2018-12-03 13:00:00,186.48,186.68,186.32,186.62,29830.0,144.7957,144.951,144.6715,144.9044,29830.0
2018-12-03 13:10:00,186.56,186.94,186.56,186.94,27843.0,144.8578,145.1529,144.8578,145.1529,27843.0
2018-12-03 13:20:00,186.94,187.28,186.89,187.24,22918.0,145.1529,145.4169,145.1141,145.3858,22918.0
2018-12-03 13:30:00,187.16,187.22,186.91,187.07,25656.0,145.3237,145.3703,145.1296,145.2538,25656.0
2018-12-03 13:40:00,187.07,187.19,186.74,186.77,22159.0,145.2538,145.347,144.9976,145.0209,22159.0
2018-12-03 13:50:00,186.71,186.74,186.37,186.66,41448.0,144.9743,144.9976,144.7103,144.9355,41448.0
2018-12-03 14:00:00,186.69,187.03,186.69,186.88,21854.0,144.9588,145.2228,144.9588,145.1063,21854.0
2018-12-03 14:10:00,186.9,187.15,186.76,187.07,24739.0,145.1218,145.316,145.0131,145.2538,24739.0
2018-12-03 14:20:00,187.09,187.62,187.08,187.51,18989.0,145.2694,145.6809,145.2616,145.5955,18989.0
2018-12-03 14:30:00,187.53,187.71,187.39,187.41,25078.0,145.611,145.7508,145.5023,145.5178,25078.0
2018-12-03 14:40:00,187.41,187.77,187.27,187.77,21861.0,145.5178,145.7974,145.4091,145.7974,21861.0
2018-12-03 14:50:00,187.8,187.94,187.42,187.53,24264.0,145.8207,145.9294,145.5256,145.611,24264.0
2018-12-03 15:00:00,187.52,187.57,187.22,187.27,40985.0,145.6033,145.6421,145.3703,145.4091,40985.0
2018-12-03 15:10:00,187.29,187.73,187.29,187.72,42276.0,145.4247,145.7663,145.4247,145.7585,42276.0
2018-12-03 15:20:00,187.72,187.82,187.48,187.78,35518.0,145.7585,145.8362,145.5722,145.8051,35518.0
2018-12-03 15:30:00,187.78,188.09,187.62,187.97,56690.0,145.8051,146.0458,145.6809,145.9527,56690.0
2018-12-03 15:40:00,187.99,187.99,187.65,187.7,48964.0,145.9682,145.9682,145.7042,145.743,48964.0
2018-12-03 15:50:00,187.7,188.17,187.68,188.11,115682.0,145.743,146.108,145.7275,146.0614,115682.0
2018-12-04 09:30:00,188.73,189.28,188.45,188.86,75877.0,146.5428,146.9698,146.3254,146.6437,75877.0
2018-12-04 09:40:00,188.93,189.01,188.69,188.97,36474.0,146.6981,146.7602,146.5117,146.7291,36474.0
2018-12-04 09:50:00,188.98,188.99,188.36,188.59,50827.0,146.7369,146.7447,146.2555,146.4341,50827.0
2018-12-04 10:00:00,188.59,188.8,188.43,188.72,33926.0,146.4341,146.5971,146.3098,146.535,33926.0
2018-12-04 10:10:00,188.73,188.96,188.38,188.41,34337.0,146.5428,146.7214,146.271,146.2943,34337.0
2018-12-04 10:20:00,188.44,188.74,188.25,188.73,23745.0,146.3176,146.5505,146.1701,146.5428,23745.0
2018-12-04 10:30:00,188.75,188.8,188.21,188.26,21819.0,146.5583,146.5971,146.139,146.1778,21819.0
2018-12-04 10:40:00,188.28,188.57,188.26,188.47,16595.0,146.1934,146.4185,146.1778,146.3409,16595.0
2018-12-04 10:50:00,188.47,188.58,188.4,188.42,14915.0,146.3409,146.4263,146.2865,146.3021,14915.0
2018-12-04 11:00:00,188.46,188.7,188.32,188.6,23067.0,146.3331,146.5195,146.2244,146.4418,23067.0
2018-12-04 11:10:00,188.62,189.02,188.56,188.91,33974.0,146.4574,146.768,146.4108,146.6825,33974.0
2018-12-04 11:20:00,188.87,189.06,188.69,188.75,35880.0,146.6515,146.799,146.5117,146.5583,35880.0
2018-12-04 11:30:00,188.75,188.77,188.31,188.31,26883.0,146.5583,146.5738,146.2167,146.2167,26883.0
2018-12-04 11:40:00,188.38,188.38,187.78,187.81,24866.0,146.271,146.271,145.8051,145.8284,24866.0
2018-12-04 11:50:00,187.78,187.91,187.51,187.51,27202.0,145.8051,145.9061,145.5955,145.5955,27202.0
2018-12-04 12:00:00,187.48,187.48,186.51,187.09,28437.0,145.5722,145.5722,144.819,145.2694,28437.0
2018-12-04 12:10:00,187.14,187.56,186.63,187.56,29298.0,145.3082,145.6343,144.9122,145.6343,29298.0
2018-12-04 12:20:00,187.53,188.0,187.28,187.28,28561.0,145.611,145.976,145.4169,145.4169,28561.0
2018-12-04 12:30:00,187.36,187.72,186.82,187.57,21865.0,145.479,145.7585,145.0597,145.6421,21865.0
2018-12-04 12:40:00,187.59,187.81,187.58,187.71,25704.0,145.6576,145.8284,145.6498,145.7508,25704.0
2018-12-04 12:50:00,187.78,188.34,187.72,188.0,42844.0,145.8051,146.24,145.7585,145.976,42844.0
2018-12-04 13:00:00,187.95,188.31,187.84,188.31,14884.0,145.9371,146.2167,145.8517,146.2167,14884.0
2018-12-04 13:10:00,188.31,188.31,187.89,188.05,33818.0,146.2167,146.2167,145.8905,146.0148,33818.0
2018-12-04 13:20:00,188.04,188.05,187.43,187.54,25677.0,146.007,146.0148,145.5334,145.6188,25677.0
2018-12-04 13:30:00,187.58,187.86,187.18,187.18,16864.0,145.6498,145.8673,145.3393,145.3393,16864.0
2018-12-04 13:40:00,187.13,187.85,186.83,187.71,25826.0,145.3004,145.8595,145.0675,145.7508,25826.0
2018-12-04 13:50:00,187.68,188.31,187.64,188.19,18694.0,145.7275,146.2167,145.6964,146.1235,18694.0
2018-12-04 14:00:00,188.2,188.47,188.06,188.45,23322.0,146.1313,146.3409,146.0225,146.3254,23322.0
2018-12-04 14:10:00,188.47,188.66,188.24,188.43,43758.0,146.3409,146.4884,146.1623,146.3098,43758.0
2018-12-04 14:20:00,188.47,188.71,188.11,188.25,20019.0,146.3409,146.5273,146.0614,146.1701,20019.0
2018-12-04 14:30:00,188.26,188.83,188.26,188.8,23085.0,146.1778,146.6204,146.1778,146.5971,23085.0
2018-12-04 14:40:00,188.76,189.26,188.75,189.17,43107.0,146.5661,146.9543,146.5583,146.8844,43107.0
2018-12-04 14:50:00,189.14,189.22,188.72,188.73,30624.0,146.8611,146.9233,146.535,146.5428,30624.0
2018-12-04 15:00:00,188.75,188.8,188.46,188.46,63306.0,146.5583,146.5971,146.3331,146.3331,63306.0
2018-12-04 15:10:00,188.51,188.87,188.4,188.55,67199.0,146.372,146.6515,146.2865,146.403,67199.0
2018-12-04 15:20:00,188.6,188.74,187.98,188.01,75994.0,146.4418,146.5505,145.9604,145.9837,75994.0
2018-12-04 15:30:00,188.03,188.63,187.97,188.33,79915.0,145.9993,146.4651,145.9527,146.2322,79915.0
2018-12-04 15:40:00,188.33,188.33,187.86,187.98,116784.0,146.2322,146.2322,145.8673,145.9604,116784.0
2018-12-04 15:50:00,187.99,188.27,187.71,188.27,188357.0,145.9682,146.1856,145.7508,146.1856,188357.0
2018-12-06 09:30:00,188.0,189.0,186.93,188.02,89861.0,145.976,146.7524,145.1451,145.9915,89861.0
2018-12-06 09:40:00,188.03,188.54,187.3,187.97,20599.0,145.9993,146.3953,145.4324,145.9527,20599.0
2018-12-06 09:50:00,187.98,187.98,187.08,187.19,42842.0,145.9604,145.9604,145.2616,145.347,42842.0
2018-12-06 10:00:00,187.15,187.36,186.66,186.99,45675.0,145.316,145.479,144.9355,145.1917,45675.0
2018-12-06 10:10:00,186.99,186.99,186.27,186.39,56274.0,145.1917,145.1917,144.6327,144.7258,56274.0
2018-12-06 10:20:00,186.34,186.43,185.51,186.06,56373.0,144.687,144.7569,144.0426,144.4696,56373.0
2018-12-06 10:30:00,186.1,186.2,185.37,185.41,37253.0,144.5007,144.5783,143.9338,143.9649,37253.0
2018-12-06 10:40:00,185.47,185.62,184.68,184.83,62281.0,144.0115,144.128,143.3981,143.5146,62281.0
2018-12-06 10:50:00,184.89,185.02,184.14,184.4,76193.0,143.5611,143.6621,142.9788,143.1807,76193.0
2018-12-06 11:00:00,184.39,184.93,184.18,184.6,30578.0,143.1729,143.5922,143.0099,143.336,30578.0
2018-12-06 11:10:00,184.62,184.68,183.86,184.48,52938.0,143.3515,143.3981,142.7614,143.2428,52938.0
2018-12-06 11:20:00,184.48,184.49,183.43,183.73,61022.0,143.2428,143.2506,142.4275,142.6604,61022.0
2018-12-06 11:30:00,183.69,184.28,183.67,184.14,20276.0,142.6294,143.0875,142.6139,142.9788,20276.0
2018-12-06 11:40:00,184.09,184.19,183.49,183.63,49902.0,142.94,143.0176,142.4741,142.5828,49902.0
2018-12-06 11:50:00,183.61,184.15,183.53,183.84,37494.0,142.5673,142.9866,142.5051,142.7459,37494.0
2018-12-06 12:00:00,183.8,184.08,183.67,184.06,27044.0,142.7148,142.9322,142.6139,142.9167,27044.0
2018-12-06 12:10:00,184.01,185.25,183.99,185.05,69809.0,142.8779,143.8407,142.8623,143.6854,69809.0
2018-12-06 12:20:00,185.0,185.82,184.81,185.77,62003.0,143.6466,144.2833,143.499,144.2444,62003.0
2018-12-06 12:30:00,185.72,186.52,185.5,186.05,46026.0,144.2056,144.8268,144.0348,144.4618,46026.0
2018-12-06 12:40:00,186.1,187.09,185.97,187.09,27804.0,144.5007,145.2694,144.3997,145.2694,27804.0
2018-12-06 12:50:00,187.09,187.32,186.43,186.75,77579.0,145.2694,145.448,144.7569,145.0054,77579.0
2018-12-06 13:00:00,186.84,186.84,186.41,186.73,28162.0,145.0753,145.0753,144.7414,144.9898,28162.0
2018-12-06 13:10:00,186.76,187.05,186.71,186.92,19000.0,145.0131,145.2383,144.9743,145.1374,19000.0
2018-12-06 13:20:00,186.87,186.93,186.44,186.66,17153.0,145.0986,145.1451,144.7647,144.9355,17153.0
2018-12-06 13:30:00,186.56,186.61,186.0,186.23,21459.0,144.8578,144.8967,144.423,144.6016,21459.0
2018-12-06 13:40:00,186.17,186.19,185.96,186.15,50074.0,144.555,144.5706,144.392,144.5395,50074.0
2018-12-06 13:50:00,186.13,186.68,185.98,186.68,18960.0,144.524,144.951,144.4075,144.951,18960.0
2018-12-06 14:00:00,186.7,186.99,186.48,186.55,60609.0,144.9666,145.1917,144.7957,144.8501,60609.0
2018-12-06 14:10:00,186.56,186.56,185.87,186.0,35305.0,144.8578,144.8578,144.3221,144.423,35305.0
2018-12-06 14:20:00,185.96,186.37,185.89,186.37,41741.0,144.392,144.7103,144.3376,144.7103,41741.0
2018-12-06 14:30:00,186.36,186.37,186.08,186.13,27100.0,144.7026,144.7103,144.4851,144.524,27100.0
2018-12-06 14:40:00,186.15,186.27,185.79,185.99,59563.0,144.5395,144.6327,144.26,144.4153,59563.0
2018-12-06 14:50:00,186.04,186.98,186.04,186.92,18182.0,144.4541,145.184,144.4541,145.1374,18182.0
2018-12-06 15:00:00,186.96,187.42,186.91,187.21,24247.0,145.1684,145.5256,145.1296,145.3625,24247.0
2018-12-06 15:10:00,187.22,187.36,186.99,187.19,43771.0,145.3703,145.479,145.1917,145.347,43771.0
2018-12-06 15:20:00,187.14,187.78,187.02,187.69,39372.0,145.3082,145.8051,145.215,145.7353,39372.0
2018-12-06 15:30:00,187.68,188.29,187.64,188.2,48827.0,145.7275,146.2011,145.6964,146.1313,48827.0
2018-12-06 15:40:00,188.15,188.85,187.94,188.81,61332.0,146.0924,146.636,145.9294,146.6049,61332.0
2018-12-06 15:50:00,188.77,189.16,188.73,189.16,289057.0,146.5738,146.8767,146.5428,146.8767,289057.0
2018-12-07 09:30:00,188.81,191.39,188.43,190.27,91676.0,147.1534,149.1641,146.8572,148.2912,91676.0
2018-12-07 09:40:00,190.26,190.26,188.99,189.25,31126.0,148.2835,148.2835,147.2937,147.4963,31126.0
2018-12-07 09:50:00,189.12,189.38,188.8,188.95,17426.0,147.395,147.5976,147.1456,147.2625,17426.0
2018-12-07 10:00:00,188.9,189.17,188.62,188.85,42147.0,147.2235,147.4339,147.0053,147.1845,42147.0
2018-12-07 10:10:00,188.79,189.09,188.3,188.33,22978.0,147.1378,147.3716,146.7559,146.7793,22978.0
2018-12-07 10:20:00,188.34,188.36,187.67,187.98,29430.0,146.7871,146.8026,146.2649,146.5065,29430.0
2018-12-07 10:30:00,187.91,188.24,187.31,187.31,30283.0,146.4519,146.7091,145.9843,145.9843,30283.0
2018-12-07 10:40:00,187.23,187.6,186.99,187.5,24320.0,145.922,146.2103,145.7349,146.1324,24320.0
2018-12-07 10:50:00,187.43,188.11,187.38,187.89,12828.0,146.0778,146.6078,146.0389,146.4363,12828.0
2018-12-07 11:00:00,187.84,187.93,187.23,187.58,24768.0,146.3974,146.4675,145.922,146.1947,24768.0
2018-12-07 11:10:00,187.61,187.63,186.69,186.84,21359.0,146.2181,146.2337,145.5011,145.618,21359.0
2018-12-07 11:20:00,186.74,186.86,186.19,186.62,27138.0,145.5401,145.6336,145.1114,145.4465,27138.0
2018-12-07 11:30:00,186.62,187.03,186.58,186.76,39672.0,145.4465,145.7661,145.4154,145.5556,39672.0
2018-12-07 11:40:00,186.76,187.5,186.66,187.4,17654.0,145.5556,146.1324,145.4777,146.0544,17654.0
2018-12-07 11:50:00,187.49,187.57,186.98,187.26,70751.0,146.1246,146.1869,145.7271,145.9453,70751.0
2018-12-07 12:00:00,187.19,187.34,186.89,186.97,22100.0,145.8908,146.0077,145.657,145.7193,22100.0
2018-12-07 12:10:00,187.0,187.51,187.0,187.35,10921.0,145.7427,146.1402,145.7427,146.0155,10921.0
2018-12-07 12:20:00,187.34,187.75,187.34,187.45,19226.0,146.0077,146.3272,146.0077,146.0934,19226.0
2018-12-07 12:30:00,187.44,187.45,186.78,186.83,16785.0,146.0856,146.0934,145.5712,145.6102,16785.0
2018-12-07 12:40:00,186.84,187.28,186.74,187.16,20719.0,145.618,145.9609,145.5401,145.8674,20719.0
2018-12-07 12:50:00,187.17,188.13,187.17,187.97,21842.0,145.8752,146.6234,145.8752,146.4987,21842.0
2018-12-07 13:00:00,187.96,188.41,187.95,187.96,12183.0,146.4909,146.8416,146.4831,146.4909,12183.0
2018-12-07 13:10:00,187.96,188.03,187.6,187.64,21103.0,146.4909,146.5455,146.2103,146.2415,21103.0
2018-12-07 13:20:00,187.63,188.08,187.62,188.07,17904.0,146.2337,146.5844,146.2259,146.5766,17904.0
2018-12-07 13:30:00,188.05,188.05,187.82,187.94,22290.0,146.561,146.561,146.3818,146.4753,22290.0
2018-12-07 13:40:00,187.94,188.07,187.45,187.5,12466.0,146.4753,146.5766,146.0934,146.1324,12466.0
2018-12-07 13:50:00,187.49,187.61,187.06,187.09,23199.0,146.1246,146.2181,145.7895,145.8128,23199.0
2018-12-07 14:00:00,187.05,187.05,186.75,186.8,21743.0,145.7817,145.7817,145.5479,145.5868,21743.0
2018-12-07 14:10:00,186.78,187.23,186.58,187.22,24666.0,145.5712,145.922,145.4154,145.9142,24666.0
2018-12-07 14:20:00,187.25,187.49,186.9,187.08,15346.0,145.9375,146.1246,145.6648,145.805,15346.0
2018-12-07 14:30:00,187.22,187.22,186.9,186.94,21119.0,145.9142,145.9142,145.6648,145.6959,21119.0
2018-12-07 14:40:00,186.95,187.02,186.39,186.85,27595.0,145.7037,145.7583,145.2673,145.6258,27595.0
2018-12-07 14:50:00,186.89,187.14,186.7,186.76,19133.0,145.657,145.8518,145.5089,145.5556,19133.0
2018-12-07 15:00:00,186.68,186.88,186.49,186.74,33010.0,145.4933,145.6492,145.3452,145.5401,33010.0
2018-12-07 15:10:00,186.78,187.11,186.56,186.84,32508.0,145.5712,145.8284,145.3998,145.618,32508.0
2018-12-07 15:20:00,186.84,187.12,186.53,186.99,20984.0,145.618,145.8362,145.3764,145.7349,20984.0
2018-12-07 15:30:00,186.94,188.1,186.88,187.59,38499.0,145.6959,146.6,145.6492,146.2025,38499.0
2018-12-07 15:40:00,187.55,187.75,187.09,187.09,56404.0,146.1714,146.3272,145.8128,145.8128,56404.0
2018-12-07 15:50:00,187.11,187.5,187.1,187.1,115787.0,145.8284,146.1324,145.8206,145.8206,115787.0
2018-12-10 09:30:00,186.7,187.64,186.36,186.64,51774.0,145.5089,146.2415,145.2439,145.4621,51774.0
2018-12-10 09:40:00,186.47,187.01,186.2,186.75,35246.0,145.3296,145.7505,145.1192,145.5479,35246.0
2018-12-10 09:50:00,186.75,186.79,185.48,185.48,39406.0,145.5479,145.579,144.5581,144.5581,39406.0
2018-12-10 10:00:00,185.61,186.12,185.36,185.79,43898.0,144.6594,145.0569,144.4645,144.7997,43898.0
2018-12-10 10:10:00,185.85,187.56,185.78,187.56,34401.0,144.8464,146.1791,144.7919,146.1791,34401.0
2018-12-10 10:20:00,187.68,187.8,187.37,187.54,23796.0,146.2727,146.3662,146.0311,146.1636,23796.0
2018-12-10 10:30:00,187.5,187.65,186.82,186.84,53323.0,146.1324,146.2493,145.6024,145.618,53323.0
2018-12-10 10:40:00,186.94,187.08,186.62,186.62,21228.0,145.6959,145.805,145.4465,145.4465,21228.0
2018-12-10 10:50:00,186.6,186.61,185.85,186.32,28777.0,145.431,145.4387,144.8464,145.2127,28777.0
2018-12-10 11:00:00,186.28,186.32,185.45,185.58,33923.0,145.1816,145.2127,144.5347,144.636,33923.0
2018-12-10 11:10:00,185.59,185.7,185.21,185.34,31308.0,144.6438,144.7295,144.3476,144.4489,31308.0
2018-12-10 11:20:00,185.3,186.06,185.22,185.87,29156.0,144.4178,145.0101,144.3554,144.862,29156.0
2018-12-10 11:30:00,185.81,186.45,185.65,186.36,21002.0,144.8152,145.314,144.6905,145.2439,21002.0
2018-12-10 11:40:00,186.25,186.8,186.25,186.64,28656.0,145.1582,145.5868,145.1582,145.4621,28656.0
2018-12-10 11:50:00,186.68,186.84,186.22,186.35,22555.0,145.4933,145.618,145.1348,145.2361,22555.0
2018-12-10 12:00:00,186.4,186.55,185.88,186.41,19342.0,145.2751,145.392,144.8698,145.2829,19342.0
2018-12-10 12:10:00,186.43,186.88,186.11,186.11,18566.0,145.2985,145.6492,145.0491,145.0491,18566.0
2018-12-10 12:20:00,186.1,186.6,186.08,186.48,17142.0,145.0413,145.431,145.0257,145.3374,17142.0
2018-12-10 12:30:00,186.5,187.28,186.48,187.19,20505.0,145.353,145.9609,145.3374,145.8908,20505.0
2018-12-10 12:40:00,187.19,187.63,187.14,187.59,21765.0,145.8908,146.2337,145.8518,146.2025,21765.0
2018-12-10 12:50:00,187.6,188.08,187.45,187.85,29255.0,146.2103,146.5844,146.0934,146.4052,29255.0
2018-12-10 13:00:00,187.84,188.15,187.83,188.1,22847.0,146.3974,146.639,146.3896,146.6,22847.0
2018-12-10 13:10:00,188.14,188.79,188.01,188.68,38033.0,146.6312,147.1378,146.5299,147.052,38033.0
2018-12-10 13:20:00,188.64,188.7,188.14,188.21,23194.0,147.0209,147.0676,146.6312,146.6857,23194.0
2018-12-10 13:30:00,188.24,189.18,188.18,188.95,29579.0,146.7091,147.4417,146.6624,147.2625,29579.0
2018-12-10 13:40:00,188.88,189.05,188.68,188.99,22927.0,147.2079,147.3404,147.052,147.2937,22927.0
2018-12-10 13:50:00,189.01,189.46,189.01,189.19,29093.0,147.3092,147.66,147.3092,147.4495,29093.0
2018-12-10 14:00:00,189.2,189.34,189.02,189.24,18969.0,147.4573,147.5664,147.317,147.4885,18969.0
2018-12-10 14:10:00,189.26,189.26,188.75,188.88,19618.0,147.5041,147.5041,147.1066,147.2079,19618.0
2018-12-10 14:20:00,188.88,189.37,188.75,189.33,22715.0,147.2079,147.5898,147.1066,147.5586,22715.0
2018-12-10 14:30:00,189.36,189.89,189.32,189.75,23646.0,147.582,147.9951,147.5508,147.886,23646.0
2018-12-10 14:40:00,189.75,189.83,189.52,189.54,20686.0,147.886,147.9483,147.7067,147.7223,20686.0
2018-12-10 14:50:00,189.52,189.83,189.13,189.2,26136.0,147.7067,147.9483,147.4028,147.4573,26136.0
2018-12-10 15:00:00,189.18,189.4,189.07,189.36,24442.0,147.4417,147.6132,147.356,147.582,24442.0
2018-12-10 15:10:00,189.41,189.54,189.27,189.36,36487.0,147.621,147.7223,147.5119,147.582,36487.0
2018-12-10 15:20:00,189.38,189.72,189.38,189.72,31154.0,147.5976,147.8626,147.5976,147.8626,31154.0
2018-12-10 15:30:00,189.72,190.59,189.72,190.48,52428.0,147.8626,148.5406,147.8626,148.4549,52428.0
2018-12-10 15:40:00,190.45,190.59,190.29,190.38,65910.0,148.4315,148.5406,148.3068,148.377,65910.0
2018-12-10 15:50:00,190.37,190.74,190.26,190.34,153698.0,148.3692,148.6576,148.2835,148.3458,153698.0
2018-12-11 09:30:00,192.14,192.66,191.5,191.92,62264.0,149.7487,150.1539,149.2499,149.5772,62264.0
2018-12-11 09:40:00,191.86,192.5,191.66,191.68,37522.0,149.5305,150.0292,149.3746,149.3902,37522.0
2018-12-11 09:50:00,191.66,192.1,191.29,191.84,34222.0,149.3746,149.7175,149.0862,149.5149,34222.0
2018-12-11 10:00:00,191.93,192.36,191.92,192.21,27569.0,149.585,149.9201,149.5772,149.8032,27569.0
2018-12-11 10:10:00,192.21,192.5,192.07,192.41,35544.0,149.8032,150.0292,149.6941,149.9591,35544.0
2018-12-11 10:20:00,192.32,192.42,192.01,192.38,28858.0,149.889,149.9669,149.6474,149.9357,28858.0
2018-12-11 10:30:00,192.41,192.52,191.9,192.22,15505.0,149.9591,150.0448,149.5616,149.811,15505.0
2018-12-11 10:40:00,192.2,192.29,191.75,191.95,23404.0,149.7954,149.8656,149.4447,149.6006,23404.0
2018-12-11 10:50:00,191.97,192.05,191.3,191.47,37096.0,149.6162,149.6785,149.094,149.2265,37096.0
2018-12-11 11:00:00,191.54,191.58,191.01,191.52,30508.0,149.2811,149.3122,148.868,149.2655,30508.0
2018-12-11 11:10:00,191.63,191.63,191.07,191.57,49828.0,149.3512,149.3512,148.9147,149.3044,49828.0
2018-12-11 11:20:00,191.59,191.6,190.81,190.95,32906.0,149.32,149.3278,148.7121,148.8212,32906.0
2018-12-11 11:30:00,190.97,190.97,190.5,190.91,26261.0,148.8368,148.8368,148.4705,148.79,26261.0
2018-12-11 11:40:00,190.89,190.91,190.48,190.83,23408.0,148.7745,148.79,148.4549,148.7277,23408.0
2018-12-11 11:50:00,190.83,190.93,190.74,190.93,31068.0,148.7277,148.8056,148.6576,148.8056,31068.0
2018-12-11 12:00:00,190.92,190.92,190.19,190.38,30565.0,148.7978,148.7978,148.2289,148.377,30565.0
2018-12-11 12:10:00,190.39,190.39,189.99,190.27,30552.0,148.3848,148.3848,148.073,148.2912,30552.0
2018-12-11 12:20:00,190.27,191.42,190.27,191.3,29231.0,148.2912,149.1875,148.2912,149.094,29231.0
2018-12-11 12:30:00,191.29,191.75,191.28,191.59,29970.0,149.0862,149.4447,149.0784,149.32,29970.0
2018-12-11 12:40:00,191.65,191.86,191.61,191.86,25674.0,149.3668,149.5305,149.3356,149.5305,25674.0
2018-12-11 12:50:00,191.84,191.84,191.32,191.4,25709.0,149.5149,149.5149,149.1096,149.1719,25709.0
2018-12-11 13:00:00,191.4,191.46,191.07,191.42,26643.0,149.1719,149.2187,148.9147,149.1875,26643.0
2018-12-11 13:10:00,191.34,191.79,191.31,191.74,21272.0,149.1252,149.4759,149.1018,149.4369,21272.0
2018-12-11 13:20:00,191.77,191.86,191.23,191.28,22752.0,149.4603,149.5305,149.0394,149.0784,22752.0
2018-12-11 13:30:00,191.26,191.75,191.21,191.71,26421.0,149.0628,149.4447,149.0239,149.4135,26421.0
2018-12-11 13:40:00,191.71,191.71,191.11,191.23,34118.0,149.4135,149.4135,148.9459,149.0394,34118.0
2018-12-11 13:50:00,191.23,191.28,190.71,190.78,32691.0,149.0394,149.0784,148.6342,148.6887,32691.0
2018-12-11 14:00:00,190.7,190.94,190.62,190.67,37128.0,148.6264,148.8134,148.564,148.603,37128.0
2018-12-11 14:10:00,190.68,191.36,190.68,191.32,36137.0,148.6108,149.1408,148.6108,149.1096,36137.0
2018-12-11 14:20:00,191.3,191.78,191.27,191.68,24861.0,149.094,149.4681,149.0706,149.3902,24861.0
2018-12-11 14:30:00,191.67,191.93,191.39,191.51,22465.0,149.3824,149.585,149.1641,149.2577,22465.0
2018-12-11 14:40:00,191.52,191.86,191.39,191.44,22968.0,149.2655,149.5305,149.1641,149.2031,22968.0
2018-12-11 14:50:00,191.42,191.68,191.27,191.4,97485.0,149.1875,149.3902,149.0706,149.1719,97485.0
2018-12-11 15:00:00,191.4,191.46,190.86,191.32,66387.0,149.1719,149.2187,148.7511,149.1096,66387.0
2018-12-11 15:10:00,191.32,192.14,191.32,192.06,35380.0,149.1096,149.7487,149.1096,149.6863,35380.0
2018-12-11 15:20:00,192.07,192.22,191.86,191.86,33759.0,149.6941,149.811,149.5305,149.5305,33759.0
2018-12-11 15:30:00,191.85,192.2,191.2,191.24,61569.0,149.5227,149.7954,149.0161,149.0472,61569.0
2018-12-11 15:40:00,191.23,191.23,190.55,190.61,110042.0,149.0394,149.0394,148.5095,148.5562,110042.0
2018-12-11 15:50:00,190.6,190.62,188.51,189.11,542691.0,148.5484,148.564,146.9196,147.3872,542691.0
2018-12-12 09:30:00,191.43,192.89,191.02,191.96,59546.0,149.1953,150.3332,148.8758,149.6084,59546.0
2018-12-12 09:40:00,191.79,192.37,191.09,191.09,32229.0,149.4759,149.9279,148.9303,148.9303,32229.0
2018-12-12 09:50:00,191.18,191.23,190.52,190.69,23471.0,149.0005,149.0394,148.4861,148.6186,23471.0
2018-12-12 10:00:00,190.68,191.42,190.6,191.42,23238.0,148.6108,149.1875,148.5484,149.1875,23238.0
2018-12-12 10:10:00,191.42,191.98,191.29,191.98,16767.0,149.1875,149.624,149.0862,149.624,16767.0
2018-12-12 10:20:00,191.82,192.37,191.73,192.0,25836.0,149.4993,149.9279,149.4291,149.6396,25836.0
2018-12-12 10:30:00,192.0,192.43,191.68,191.76,30388.0,149.6396,149.9747,149.3902,149.4525,30388.0
2018-12-12 10:40:00,191.68,191.68,191.22,191.59,19410.0,149.3902,149.3902,149.0317,149.32,19410.0
2018-12-12 10:50:00,191.6,191.92,191.6,191.89,27297.0,149.3278,149.5772,149.3278,149.5538,27297.0
2018-12-12 11:00:00,191.92,192.01,191.58,191.79,20751.0,149.5772,149.6474,149.3122,149.4759,20751.0
2018-12-12 11:10:00,191.74,191.79,190.76,190.93,28017.0,149.4369,149.4759,148.6731,148.8056,28017.0
2018-12-12 11:20:00,190.91,190.91,190.43,190.78,17476.0,148.79,148.79,148.4159,148.6887,17476.0
2018-12-12 11:30:00,190.78,190.87,190.32,190.38,15638.0,148.6887,148.7589,148.3302,148.377,15638.0
2018-12-12 11:40:00,190.38,190.94,190.38,190.65,15300.0,148.377,148.8134,148.377,148.5874,15300.0
2018-12-12 11:50:00,190.57,190.88,190.55,190.88,13835.0,148.5251,148.7667,148.5095,148.7667,13835.0
2018-12-12 12:00:00,190.97,191.23,190.92,191.04,13316.0,148.8368,149.0394,148.7978,148.8914,13316.0
2018-12-12 12:10:00,191.03,191.1,190.82,191.03,12759.0,148.8836,148.9381,148.7199,148.8836,12759.0
2018-12-12 12:20:00,191.04,191.2,190.84,191.02,15400.0,148.8914,149.0161,148.7355,148.8758,15400.0
2018-12-12 12:30:00,190.96,190.97,190.27,190.32,9802.0,148.829,148.8368,148.2912,148.3302,9802.0
2018-12-12 12:40:00,190.37,190.87,190.37,190.43,17634.0,148.3692,148.7589,148.3692,148.4159,17634.0
2018-12-12 12:50:00,190.47,190.78,190.33,190.7,19358.0,148.4471,148.6887,148.338,148.6264,19358.0
2018-12-12 13:00:00,190.71,190.84,190.51,190.84,12611.0,148.6342,148.7355,148.4783,148.7355,12611.0
2018-12-12 13:10:00,190.85,191.34,190.83,191.08,15719.0,148.7433,149.1252,148.7277,148.9225,15719.0
2018-12-12 13:20:00,191.05,191.34,190.99,191.34,11209.0,148.8992,149.1252,148.8524,149.1252,11209.0
2018-12-12 13:30:00,191.29,191.29,190.95,191.01,11889.0,149.0862,149.0862,148.8212,148.868,11889.0
2018-12-12 13:40:00,191.08,191.1,190.7,190.7,10031.0,148.9225,148.9381,148.6264,148.6264,10031.0
2018-12-12 13:50:00,190.75,190.75,190.33,190.45,14354.0,148.6653,148.6653,148.338,148.4315,14354.0
2018-12-12 14:00:00,190.46,190.49,189.86,189.98,19403.0,148.4393,148.4627,147.9717,148.0652,19403.0
2018-12-12 14:10:00,190.0,190.1,189.8,189.93,19900.0,148.0808,148.1588,147.9249,148.0263,19900.0
2018-12-12 14:20:00,189.97,190.03,189.4,189.53,22630.0,148.0574,148.1042,147.6132,147.7145,22630.0
2018-12-12 14:30:00,189.63,189.72,189.31,189.47,24209.0,147.7924,147.8626,147.5431,147.6678,24209.0
2018-12-12 14:40:00,189.43,189.53,189.09,189.4,20097.0,147.6366,147.7145,147.3716,147.6132,20097.0
2018-12-12 14:50:00,189.33,189.82,189.27,189.75,18735.0,147.5586,147.9405,147.5119,147.886,18735.0
2018-12-12 15:00:00,189.73,190.06,189.57,190.06,21529.0,147.8704,148.1276,147.7457,148.1276,21529.0
2018-12-12 15:10:00,190.03,190.16,189.33,189.47,27684.0,148.1042,148.2055,147.5586,147.6678,27684.0
2018-12-12 15:20:00,189.49,189.8,189.45,189.46,27928.0,147.6833,147.9249,147.6522,147.66,27928.0
2018-12-12 15:30:00,189.49,189.78,189.38,189.77,37842.0,147.6833,147.9094,147.5976,147.9016,37842.0
2018-12-12 15:40:00,189.74,189.89,189.14,189.27,58398.0,147.8782,147.9951,147.4106,147.5119,58398.0
2018-12-12 15:50:00,189.24,189.26,188.41,188.55,139688.0,147.4885,147.5041,146.8416,146.9507,139688.0
2018-12-13 09:30:00,188.08,188.92,186.85,187.89,109644.0,146.5844,147.2391,145.6258,146.4363,109644.0
2018-12-13 09:40:00,188.12,188.82,187.9,188.14,27192.0,146.6156,147.1612,146.4441,146.6312,27192.0
2018-12-13 09:50:00,187.95,188.18,187.02,187.03,38353.0,146.4831,146.6624,145.7583,145.7661,38353.0
2018-12-13 10:00:00,187.05,187.17,186.56,187.02,97223.0,145.7817,145.8752,145.3998,145.7583,97223.0
2018-12-13 10:10:00,187.0,187.25,186.57,186.6,37583.0,145.7427,145.9375,145.4076,145.431,37583.0
2018-12-13 10:20:00,186.58,186.75,186.17,186.21,30581.0,145.4154,145.5479,145.0958,145.127,30581.0
2018-12-13 10:30:00,186.27,187.21,186.22,186.89,21332.0,145.1738,145.9064,145.1348,145.657,21332.0
2018-12-13 10:40:00,186.93,187.26,186.47,186.66,18877.0,145.6881,145.9453,145.3296,145.4777,18877.0
2018-12-13 10:50:00,186.76,186.78,185.91,186.44,25376.0,145.5556,145.5712,144.8932,145.3063,25376.0
2018-12-13 11:00:00,186.34,186.91,185.98,186.83,13524.0,145.2283,145.6726,144.9477,145.6102,13524.0
2018-12-13 11:10:00,186.93,186.93,186.33,186.44,12107.0,145.6881,145.6881,145.2205,145.3063,12107.0
2018-12-13 11:20:00,186.45,186.47,185.9,186.05,26449.0,145.314,145.3296,144.8854,145.0023,26449.0
2018-12-13 11:30:00,186.04,186.49,185.87,186.31,25273.0,144.9945,145.3452,144.862,145.2049,25273.0
2018-12-13 11:40:00,186.3,186.8,186.09,186.75,19493.0,145.1971,145.5868,145.0335,145.5479,19493.0
2018-12-13 11:50:00,186.79,186.8,186.45,186.45,16601.0,145.579,145.5868,145.314,145.314,16601.0
2018-12-13 12:00:00,186.45,186.8,186.3,186.8,18135.0,145.314,145.5868,145.1971,145.5868,18135.0
2018-12-13 12:10:00,186.77,186.83,186.54,186.73,34742.0,145.5634,145.6102,145.3842,145.5323,34742.0
2018-12-13 12:20:00,186.74,186.82,186.62,186.75,17495.0,145.5401,145.6024,145.4465,145.5479,17495.0
2018-12-13 12:30:00,186.77,186.88,186.65,186.77,39153.0,145.5634,145.6492,145.4699,145.5634,39153.0
2018-12-13 12:40:00,186.78,186.82,186.66,186.72,31301.0,145.5712,145.6024,145.4777,145.5245,31301.0
2018-12-13 12:50:00,186.75,186.79,186.64,186.79,11175.0,145.5479,145.579,145.4621,145.579,11175.0
2018-12-13 13:00:00,186.79,186.8,186.17,186.61,13026.0,145.579,145.5868,145.0958,145.4387,13026.0
2018-12-13 13:10:00,186.56,187.0,186.55,187.0,30347.0,145.3998,145.7427,145.392,145.7427,30347.0
2018-12-13 13:20:00,187.1,187.51,187.06,187.45,14233.0,145.8206,146.1402,145.7895,146.0934,14233.0
2018-12-13 13:30:00,187.44,187.9,187.44,187.85,16290.0,146.0856,146.4441,146.0856,146.4052,16290.0
2018-12-13 13:40:00,187.9,188.1,187.87,187.97,13977.0,146.4441,146.6,146.4208,146.4987,13977.0
2018-12-13 13:50:00,187.97,188.1,187.77,187.9,14164.0,146.4987,146.6,146.3428,146.4441,14164.0
2018-12-13 14:00:00,187.94,188.04,187.32,187.45,15021.0,146.4753,146.5532,145.9921,146.0934,15021.0
2018-12-13 14:10:00,187.52,188.17,187.48,188.17,15204.0,146.148,146.6546,146.1168,146.6546,15204.0
2018-12-13 14:20:00,188.16,188.46,187.83,188.16,22968.0,146.6468,146.8806,146.3896,146.6468,22968.0
2018-12-13 14:30:00,188.17,188.24,187.94,188.08,16443.0,146.6546,146.7091,146.4753,146.5844,16443.0
2018-12-13 14:40:00,188.07,188.25,187.99,188.0,16187.0,146.5766,146.7169,146.5143,146.5221,16187.0
2018-12-13 14:50:00,188.01,188.34,187.98,188.08,23455.0,146.5299,146.7871,146.5065,146.5844,23455.0
2018-12-13 15:00:00,188.06,188.14,187.85,187.85,17879.0,146.5688,146.6312,146.4052,146.4052,17879.0
2018-12-13 15:10:00,187.86,188.01,187.68,187.68,26487.0,146.413,146.5299,146.2727,146.2727,26487.0
2018-12-13 15:20:00,187.72,187.88,187.62,187.73,25137.0,146.3038,146.4285,146.2259,146.3116,25137.0
2018-12-13 15:30:00,187.72,187.89,187.6,187.78,25317.0,146.3038,146.4363,146.2103,146.3506,25317.0
2018-12-13 15:40:00,187.76,188.16,187.75,187.79,52220.0,146.335,146.6468,146.3272,146.3584,52220.0
2018-12-13 15:50:00,187.77,188.12,187.68,187.91,140056.0,146.3428,146.6156,146.2727,146.4519,140056.0
2018-12-14 09:30:00,186.87,187.59,186.0,186.5,34289.0,145.6414,146.2025,144.9633,145.353,34289.0
2018-12-14 09:40:00,186.47,186.99,186.38,186.8,23078.0,145.3296,145.7349,145.2595,145.5868,23078.0
2018-12-14 09:50:00,186.73,187.69,186.65,187.4,18726.0,145.5323,146.2805,145.4699,146.0544,18726.0
2018-12-14 10:00:00,187.4,187.79,187.32,187.64,15034.0,146.0544,146.3584,145.9921,146.2415,15034.0
2018-12-14 10:10:00,187.65,187.75,187.42,187.42,20267.0,146.2493,146.3272,146.07,146.07,20267.0
2018-12-14 10:20:00,187.42,187.59,187.26,187.4,13940.0,146.07,146.2025,145.9453,146.0544,13940.0
2018-12-14 10:30:00,187.4,187.45,187.0,187.16,16502.0,146.0544,146.0934,145.7427,145.8674,16502.0
2018-12-14 10:40:00,187.14,187.74,187.08,187.58,12510.0,145.8518,146.3194,145.805,146.1947,12510.0
2018-12-14 10:50:00,187.69,187.93,187.47,187.53,13536.0,146.2805,146.4675,146.109,146.1558,13536.0
2018-12-14 11:00:00,187.5,187.63,187.31,187.31,10224.0,146.1324,146.2337,145.9843,145.9843,10224.0
2018-12-14 11:10:00,187.41,187.41,186.99,187.04,17038.0,146.0622,146.0622,145.7349,145.7739,17038.0
2018-12-14 11:20:00,187.0,187.15,186.29,186.52,22556.0,145.7427,145.8596,145.1893,145.3686,22556.0
2018-12-14 11:30:00,186.51,187.08,186.46,186.71,36468.0,145.3608,145.805,145.3218,145.5167,36468.0
2018-12-14 11:40:00,186.79,186.81,186.22,186.25,13718.0,145.579,145.5946,145.1348,145.1582,13718.0
2018-12-14 11:50:00,186.2,186.23,185.64,185.96,19354.0,145.1192,145.1426,144.6828,144.9322,19354.0
2018-12-14 12:00:00,186.07,186.42,186.07,186.37,8269.0,145.0179,145.2907,145.0179,145.2517,8269.0
2018-12-14 12:10:00,186.35,186.78,186.24,186.78,9748.0,145.2361,145.5712,145.1504,145.5712,9748.0
2018-12-14 12:20:00,186.74,187.1,186.71,187.1,13416.0,145.5401,145.8206,145.5167,145.8206,13416.0
2018-12-14 12:30:00,187.11,187.43,187.09,187.3,16571.0,145.8284,146.0778,145.8128,145.9765,16571.0
2018-12-14 12:40:00,187.31,187.73,187.22,187.7,36201.0,145.9843,146.3116,145.9142,146.2883,36201.0
2018-12-14 12:50:00,187.74,187.96,187.45,187.45,46693.0,146.3194,146.4909,146.0934,146.0934,46693.0
2018-12-14 13:00:00,187.43,187.48,186.92,187.24,10682.0,146.0778,146.1168,145.6803,145.9297,10682.0
2018-12-14 13:10:00,187.26,187.4,187.13,187.17,9727.0,145.9453,146.0544,145.844,145.8752,9727.0
2018-12-14 13:20:00,187.14,187.23,187.04,187.1,4100.0,145.8518,145.922,145.7739,145.8206,4100.0
2018-12-14 13:30:00,187.12,187.16,186.61,186.73,8661.0,145.8362,145.8674,145.4387,145.5323,8661.0
2018-12-14 13:40:00,186.76,187.05,186.58,186.9,9884.0,145.5556,145.7817,145.4154,145.6648,9884.0
2018-12-14 13:50:00,186.85,186.95,186.69,186.69,7212.0,145.6258,145.7037,145.5011,145.5011,7212.0
2018-12-14 14:00:00,186.66,186.82,186.41,186.79,10943.0,145.4777,145.6024,145.2829,145.579,10943.0
2018-12-14 14:10:00,186.83,187.09,186.72,186.98,13430.0,145.6102,145.8128,145.5245,145.7271,13430.0
2018-12-14 14:20:00,187.06,187.3,186.86,187.09,8052.0,145.7895,145.9765,145.6336,145.8128,8052.0
2018-12-14 14:30:00,187.14,187.18,186.79,186.79,16274.0,145.8518,145.883,145.579,145.579,16274.0
2018-12-14 14:40:00,186.75,186.91,186.61,186.65,9704.0,145.5479,145.6726,145.4387,145.4699,9704.0
2018-12-14 14:50:00,186.66,187.12,186.37,187.02,16132.0,145.4777,145.8362,145.2517,145.7583,16132.0
2018-12-14 15:00:00,186.98,187.26,186.97,187.07,11094.0,145.7271,145.9453,145.7193,145.7973,11094.0
2018-12-14 15:10:00,187.06,187.62,187.06,187.35,22074.0,145.7895,146.2259,145.7895,146.0155,22074.0
2018-12-14 15:20:00,187.31,187.32,186.87,186.87,15291.0,145.9843,145.9921,145.6414,145.6414,15291.0
2018-12-14 15:30:00,186.85,186.97,186.61,186.9,15452.0,145.6258,145.7193,145.4387,145.6648,15452.0
2018-12-14 15:40:00,186.9,187.11,186.7,187.01,40466.0,145.6648,145.8284,145.5089,145.7505,40466.0
2018-12-14 15:50:00,186.99,188.37,186.93,187.64,288639.0,145.7349,146.8104,145.6881,146.2415,288639.0
2018-12-17 09:30:00,187.31,188.4,186.18,186.42,42051.0,145.9843,146.8338,145.1036,145.2907,42051.0
2018-12-17 09:40:00,186.4,186.52,185.28,186.52,34121.0,145.2751,145.3686,144.4022,145.3686,34121.0
2018-12-17 09:50:00,186.68,187.48,186.43,187.48,20316.0,145.4933,146.1168,145.2985,146.1168,20316.0
2018-12-17 10:00:00,187.45,187.73,187.33,187.64,19910.0,146.0934,146.3116,145.9999,146.2415,19910.0
2018-12-17 10:10:00,187.66,188.08,187.27,187.5,30062.0,146.2571,146.5844,145.9531,146.1324,30062.0
2018-12-17 10:20:00,187.53,187.77,187.11,187.11,16363.0,146.1558,146.3428,145.8284,145.8284,16363.0
2018-12-17 10:30:00,187.26,187.3,186.79,186.84,16427.0,145.9453,145.9765,145.579,145.618,16427.0
2018-12-17 10:40:00,186.84,187.65,186.75,187.47,31914.0,145.618,146.2493,145.5479,146.109,31914.0
2018-12-17 10:50:00,187.46,188.11,187.39,188.06,28805.0,146.1012,146.6078,146.0467,146.5688,28805.0
2018-12-17 11:00:00,188.1,188.65,187.93,188.6,24181.0,146.6,147.0287,146.4675,146.9897,24181.0
2018-12-17 11:10:00,188.62,188.8,188.23,188.29,19149.0,147.0053,147.1456,146.7013,146.7481,19149.0
2018-12-17 11:20:00,188.39,188.44,188.17,188.19,16406.0,146.826,146.865,146.6546,146.6702,16406.0
2018-12-17 11:30:00,188.22,188.27,187.92,188.17,22436.0,146.6935,146.7325,146.4597,146.6546,22436.0
2018-12-17 11:40:00,188.13,188.24,187.77,188.16,22309.0,146.6234,146.7091,146.3428,146.6468,22309.0
2018-12-17 11:50:00,188.18,188.55,188.15,188.52,16688.0,146.6624,146.9507,146.639,146.9273,16688.0
2018-12-17 12:00:00,188.53,188.6,188.19,188.41,18384.0,146.9351,146.9897,146.6702,146.8416,18384.0
2018-12-17 12:10:00,188.44,188.44,187.97,188.11,15406.0,146.865,146.865,146.4987,146.6078,15406.0
2018-12-17 12:20:00,188.14,188.53,188.09,188.46,10619.0,146.6312,146.9351,146.5922,146.8806,10619.0
2018-12-17 12:30:00,188.35,188.35,187.5,187.64,14061.0,146.7949,146.7949,146.1324,146.2415,14061.0
2018-12-17 12:40:00,187.56,187.78,187.37,187.78,9168.0,146.1791,146.3506,146.0311,146.3506,9168.0
2018-12-17 12:50:00,187.72,187.84,187.2,187.46,11297.0,146.3038,146.3974,145.8986,146.1012,11297.0
2018-12-17 13:00:00,187.5,187.88,187.39,187.77,10450.0,146.1324,146.4285,146.0467,146.3428,10450.0
2018-12-17 13:10:00,187.77,188.0,187.68,187.7,12978.0,146.3428,146.5221,146.2727,146.2883,12978.0
2018-12-17 13:20:00,187.64,188.07,187.44,187.84,35195.0,146.2415,146.5766,146.0856,146.3974,35195.0
2018-12-17 13:30:00,187.77,187.98,187.04,187.1,19113.0,146.3428,146.5065,145.7739,145.8206,19113.0
2018-12-17 13:40:00,187.18,187.48,187.07,187.17,10465.0,145.883,146.1168,145.7973,145.8752,10465.0
2018-12-17 13:50:00,187.21,187.6,187.21,187.21,15562.0,145.9064,146.2103,145.9064,145.9064,15562.0
2018-12-17 14:00:00,187.21,187.21,186.59,186.79,19054.0,145.9064,145.9064,145.4232,145.579,19054.0
2018-12-17 14:10:00,186.74,186.84,186.53,186.81,20471.0,145.5401,145.618,145.3764,145.5946,20471.0
2018-12-17 14:20:00,186.77,186.99,186.29,186.33,23734.0,145.5634,145.7349,145.1893,145.2205,23734.0
2018-12-17 14:30:00,186.33,186.35,186.01,186.19,21361.0,145.2205,145.2361,144.9711,145.1114,21361.0
2018-12-17 14:40:00,186.22,186.65,186.14,186.43,22377.0,145.1348,145.4699,145.0724,145.2985,22377.0
2018-12-17 14:50:00,186.43,186.46,185.85,185.96,21959.0,145.2985,145.3218,144.8464,144.9322,21959.0
2018-12-17 15:00:00,186.0,186.35,185.9,185.92,29957.0,144.9633,145.2361,144.8854,144.901,29957.0
2018-12-17 15:10:00,185.91,186.61,185.91,185.94,47013.0,144.8932,145.4387,144.8932,144.9166,47013.0
2018-12-17 15:20:00,185.95,186.15,185.34,185.43,61227.0,144.9244,145.0802,144.4489,144.5191,61227.0
2018-12-17 15:30:00,185.47,185.5,185.03,185.38,64906.0,144.5503,144.5736,144.2073,144.4801,64906.0
2018-12-17 15:40:00,185.36,185.63,184.9,185.11,82914.0,144.4645,144.675,144.106,144.2697,82914.0
2018-12-17 15:50:00,185.13,185.85,185.08,185.65,158298.0,144.2853,144.8464,144.2463,144.6905,158298.0
2018-12-18 09:30:00,186.41,187.99,185.76,186.02,54731.0,145.2829,146.5143,144.7763,144.9789,54731.0
2018-12-18 09:40:00,185.94,186.45,185.78,186.32,17932.0,144.9166,145.314,144.7919,145.2127,17932.0
2018-12-18 09:50:00,186.34,186.87,186.19,186.43,21131.0,145.2283,145.6414,145.1114,145.2985,21131.0
2018-12-18 10:00:00,186.43,186.49,186.02,186.15,23719.0,145.2985,145.3452,144.9789,145.0802,23719.0
2018-12-18 10:10:00,186.12,186.13,185.56,185.68,26154.0,145.0569,145.0646,144.6204,144.7139,26154.0
2018-12-18 10:20:00,185.93,185.93,185.02,185.53,25276.0,144.9088,144.9088,144.1995,144.597,25276.0
2018-12-18 10:30:00,185.61,185.62,185.0,185.42,24376.0,144.6594,144.6672,144.184,144.5113,24376.0
2018-12-18 10:40:00,185.38,185.38,184.43,184.72,20384.0,144.4801,144.4801,143.7397,143.9657,20384.0
2018-12-18 10:50:00,184.76,184.95,184.62,184.64,16044.0,143.9969,144.145,143.8878,143.9034,16044.0
2018-12-18 11:00:00,184.69,184.85,184.45,184.47,22188.0,143.9423,144.067,143.7553,143.7709,22188.0
2018-12-18 11:10:00,184.47,184.53,183.94,184.44,36333.0,143.7709,143.8176,143.3578,143.7475,36333.0
2018-12-18 11:20:00,184.42,184.42,183.6,183.86,38772.0,143.7319,143.7319,143.0928,143.2955,38772.0
2018-12-18 11:30:00,183.91,184.51,183.91,184.44,21871.0,143.3344,143.8021,143.3344,143.7475,21871.0
2018-12-18 11:40:00,184.44,184.52,183.91,184.35,20896.0,143.7475,143.8099,143.3344,143.6774,20896.0
2018-12-18 11:50:00,184.28,184.41,183.94,183.98,14112.0,143.6228,143.7241,143.3578,143.389,14112.0
2018-12-18 12:00:00,184.08,184.66,184.08,184.51,10883.0,143.4669,143.919,143.4669,143.8021,10883.0
2018-12-18 12:10:00,184.5,184.91,184.5,184.91,11359.0,143.7943,144.1138,143.7943,144.1138,11359.0
2018-12-18 12:20:00,184.89,185.06,184.71,184.78,9186.0,144.0982,144.2307,143.9579,144.0125,9186.0
2018-12-18 12:30:00,184.77,184.8,184.56,184.72,40258.0,144.0047,144.0281,143.841,143.9657,40258.0
2018-12-18 12:40:00,184.77,185.23,184.77,185.18,9214.0,144.0047,144.3632,144.0047,144.3242,9214.0
2018-12-18 12:50:00,185.15,185.46,185.07,185.42,37534.0,144.3009,144.5425,144.2385,144.5113,37534.0
2018-12-18 13:00:00,185.46,185.84,185.45,185.76,9684.0,144.5425,144.8386,144.5347,144.7763,9684.0
2018-12-18 13:10:00,185.79,185.91,185.47,185.47,10916.0,144.7997,144.8932,144.5503,144.5503,10916.0
2018-12-18 13:20:00,185.49,185.5,184.22,184.39,23222.0,144.5658,144.5736,143.576,143.7085,23222.0
2018-12-18 13:30:00,184.32,184.32,183.55,183.72,45823.0,143.654,143.654,143.0539,143.1864,45823.0
2018-12-18 13:40:00,183.74,184.62,183.74,184.61,15641.0,143.2019,143.8878,143.2019,143.88,15641.0
2018-12-18 13:50:00,184.62,184.62,183.75,184.0,11725.0,143.8878,143.8878,143.2097,143.4046,11725.0
2018-12-18 14:00:00,184.04,184.43,183.88,184.43,23076.0,143.4358,143.7397,143.3111,143.7397,23076.0
2018-12-18 14:10:00,184.45,184.57,183.82,184.03,16384.0,143.7553,143.8488,143.2643,143.428,16384.0
2018-12-18 14:20:00,184.1,184.37,183.85,184.37,31473.0,143.4825,143.6929,143.2877,143.6929,31473.0
2018-12-18 14:30:00,184.36,184.38,183.69,184.32,62701.0,143.6852,143.7007,143.163,143.654,62701.0
2018-12-18 14:40:00,184.29,184.3,182.79,183.04,63310.0,143.6306,143.6384,142.4615,142.6564,63310.0
2018-12-18 14:50:00,183.01,183.04,181.84,181.91,40484.0,142.633,142.6564,141.7211,141.7757,40484.0
2018-12-18 15:00:00,181.96,182.26,181.49,181.65,59642.0,141.8147,142.0485,141.4484,141.5731,59642.0
2018-12-18 15:10:00,181.76,182.62,181.68,182.47,54210.0,141.6588,142.329,141.5964,142.2121,54210.0
2018-12-18 15:20:00,182.45,182.45,182.07,182.18,38669.0,142.1966,142.1966,141.9004,141.9861,38669.0
2018-12-18 15:30:00,182.21,182.78,182.21,182.65,46458.0,142.0095,142.4537,142.0095,142.3524,46458.0
2018-12-18 15:40:00,182.63,183.88,182.62,183.82,68144.0,142.3368,143.3111,142.329,143.2643,68144.0
2018-12-18 15:50:00,183.79,183.95,182.75,182.79,217630.0,143.2409,143.3656,142.4304,142.4615,217630.0
2018-12-19 09:30:00,182.55,182.91,181.72,181.97,54948.0,142.2745,142.5551,141.6276,141.8225,54948.0
2018-12-19 09:40:00,182.11,183.37,181.99,182.5,29999.0,141.9316,142.9136,141.838,142.2355,29999.0
2018-12-19 09:50:00,182.45,184.03,182.42,183.41,41684.0,142.1966,143.428,142.1732,142.9448,41684.0
2018-12-19 10:00:00,183.47,183.73,182.99,183.22,37138.0,142.9915,143.1942,142.6174,142.7967,37138.0
2018-12-19 10:10:00,183.25,183.4,182.77,183.22,38334.0,142.8201,142.937,142.446,142.7967,38334.0
2018-12-19 10:20:00,183.23,184.37,183.04,184.37,31910.0,142.8045,143.6929,142.6564,143.6929,31910.0
2018-12-19 10:30:00,184.37,185.61,184.3,185.45,58799.0,143.6929,144.6594,143.6384,144.5347,58799.0
2018-12-19 10:40:00,185.52,186.14,185.35,185.84,85862.0,144.5892,145.0724,144.4567,144.8386,85862.0
2018-12-19 10:50:00,185.88,186.45,185.85,186.45,34193.0,144.8698,145.314,144.8464,145.314,34193.0
2018-12-19 11:00:00,186.48,186.5,186.13,186.14,39588.0,145.3374,145.353,145.0646,145.0724,39588.0
2018-12-19 11:10:00,186.16,186.25,185.88,185.9,30915.0,145.088,145.1582,144.8698,144.8854,30915.0
2018-12-19 11:20:00,185.87,186.08,185.79,186.01,26695.0,144.862,145.0257,144.7997,144.9711,26695.0
2018-12-19 11:30:00,186.01,186.02,185.38,185.61,19623.0,144.9711,144.9789,144.4801,144.6594,19623.0
2018-12-19 11:40:00,185.64,185.8,185.52,185.68,21624.0,144.6828,144.8075,144.5892,144.7139,21624.0
2018-12-19 11:50:00,185.68,186.3,185.68,186.3,21881.0,144.7139,145.1971,144.7139,145.1971,21881.0
2018-12-19 12:00:00,186.26,187.36,186.26,187.36,31589.0,145.166,146.0233,145.166,146.0233,31589.0
2018-12-19 12:10:00,187.35,187.53,186.62,186.72,33052.0,146.0155,146.1558,145.4465,145.5245,33052.0
2018-12-19 12:20:00,186.72,187.11,186.66,187.06,17498.0,145.5245,145.8284,145.4777,145.7895,17498.0
2018-12-19 12:30:00,187.03,187.38,186.95,187.31,18934.0,145.7661,146.0389,145.7037,145.9843,18934.0
2018-12-19 12:40:00,187.28,187.4,187.02,187.06,14637.0,145.9609,146.0544,145.7583,145.7895,14637.0
2018-12-19 12:50:00,187.09,187.71,187.09,187.59,28849.0,145.8128,146.2961,145.8128,146.2025,28849.0
2018-12-19 13:00:00,187.62,188.04,187.47,187.61,40308.0,146.2259,146.5532,146.109,146.2181,40308.0
2018-12-19 13:10:00,187.6,188.11,187.6,187.8,32426.0,146.2103,146.6078,146.2103,146.3662,32426.0
2018-12-19 13:20:00,187.85,187.86,187.18,187.69,35815.0,146.4052,146.413,145.883,146.2805,35815.0
2018-12-19 13:30:00,187.79,187.87,186.91,186.94,27238.0,146.3584,146.4208,145.6726,145.6959,27238.0
2018-12-19 13:40:00,186.92,187.39,186.89,187.05,26651.0,145.6803,146.0467,145.657,145.7817,26651.0
2018-12-19 13:50:00,187.04,188.05,186.91,188.05,48711.0,145.7739,146.561,145.6726,146.561,48711.0
2018-12-19 14:00:00,187.94,188.17,185.58,186.55,83176.0,146.4753,146.6546,144.636,145.392,83176.0
2018-12-19 14:10:00,186.47,187.79,185.95,187.53,68714.0,145.3296,146.3584,144.9244,146.1558,68714.0
2018-12-19 14:20:00,187.59,188.49,187.29,188.35,44953.0,146.2025,146.904,145.9687,146.7949,44953.0
2018-12-19 14:30:00,188.35,188.55,187.62,187.92,38935.0,146.7949,146.9507,146.2259,146.4597,38935.0
2018-12-19 14:40:00,187.91,187.92,186.5,187.46,47753.0,146.4519,146.4597,145.353,146.1012,47753.0
2018-12-19 14:50:00,187.34,187.5,186.23,186.59,66405.0,146.0077,146.1324,145.1426,145.4232,66405.0
2018-12-19 15:00:00,186.6,186.75,185.0,185.57,105821.0,145.431,145.5479,144.184,144.6282,105821.0
2018-12-19 15:10:00,185.62,186.16,184.9,185.36,110065.0,144.6672,145.088,144.106,144.4645,110065.0
2018-12-19 15:20:00,185.43,186.56,184.97,185.7,88151.0,144.5191,145.3998,144.1606,144.7295,88151.0
2018-12-19 15:30:00,185.61,185.91,185.31,185.58,75914.0,144.6594,144.8932,144.4256,144.636,75914.0
2018-12-19 15:40:00,185.51,186.3,185.05,186.26,79634.0,144.5814,145.1971,144.2229,145.166,79634.0
2018-12-19 15:50:00,186.26,186.45,185.43,185.43,191227.0,145.166,145.314,144.5191,144.5191,191227.0
2018-12-20 09:30:00,185.33,186.29,184.51,185.37,63898.0,144.4411,145.1893,143.8021,144.4723,63898.0
2018-12-20 09:40:00,185.33,185.8,184.94,185.12,48926.0,144.4411,144.8075,144.1372,144.2775,48926.0
2018-12-20 09:50:00,185.02,185.43,184.95,185.28,65521.0,144.1995,144.5191,144.145,144.4022,65521.0
2018-12-20 10:00:00,185.27,186.14,185.13,186.03,47255.0,144.3944,145.0724,144.2853,144.9867,47255.0
2018-12-20 10:10:00,186.03,186.46,185.8,186.14,49552.0,144.9867,145.3218,144.8075,145.0724,49552.0
2018-12-20 10:20:00,186.02,186.72,185.92,186.41,37398.0,144.9789,145.5245,144.901,145.2829,37398.0
2018-12-20 10:30:00,186.41,187.29,186.29,187.01,20966.0,145.2829,145.9687,145.1893,145.7505,20966.0
2018-12-20 10:40:00,187.0,187.46,186.81,186.95,35972.0,145.7427,146.1012,145.5946,145.7037,35972.0
2018-12-20 10:50:00,186.82,187.7,186.68,187.59,33440.0,145.6024,146.2883,145.4933,146.2025,33440.0
2018-12-20 11:00:00,187.56,187.58,186.83,186.93,28841.0,146.1791,146.1947,145.6102,145.6881,28841.0
2018-12-20 11:10:00,187.0,187.81,186.97,187.81,33297.0,145.7427,146.374,145.7193,146.374,33297.0
2018-12-20 11:20:00,187.8,187.96,187.45,187.59,33250.0,146.3662,146.4909,146.0934,146.2025,33250.0
2018-12-20 11:30:00,187.5,187.84,187.14,187.44,54955.0,146.1324,146.3974,145.8518,146.0856,54955.0
2018-12-20 11:40:00,187.46,187.67,186.68,186.75,30431.0,146.1012,146.2649,145.4933,145.5479,30431.0
2018-12-20 11:50:00,186.8,187.17,186.28,186.58,45080.0,145.5868,145.8752,145.1816,145.4154,45080.0
2018-12-20 12:00:00,186.54,187.11,186.54,186.86,30388.0,145.3842,145.8284,145.3842,145.6336,30388.0
2018-12-20 12:10:00,186.87,187.16,186.31,186.79,21460.0,145.6414,145.8674,145.2049,145.579,21460.0
2018-12-20 12:20:00,186.8,187.32,186.4,187.32,64468.0,145.5868,145.9921,145.2751,145.9921,64468.0
2018-12-20 12:30:00,187.28,187.38,186.97,187.28,21497.0,145.9609,146.0389,145.7193,145.9609,21497.0
2018-12-20 12:40:00,187.26,187.55,187.05,187.37,25017.0,145.9453,146.1714,145.7817,146.0311,25017.0
2018-12-20 12:50:00,187.38,187.71,187.15,187.68,33294.0,146.0389,146.2961,145.8596,146.2727,33294.0
2018-12-20 13:00:00,187.67,187.67,186.91,186.97,28063.0,146.2649,146.2649,145.6726,145.7193,28063.0
2018-12-20 13:10:00,186.86,187.33,186.81,187.14,18151.0,145.6336,145.9999,145.5946,145.8518,18151.0
2018-12-20 13:20:00,187.02,187.23,186.58,186.73,18470.0,145.7583,145.922,145.4154,145.5323,18470.0
2018-12-20 13:30:00,186.68,186.8,186.34,186.46,27530.0,145.4933,145.5868,145.2283,145.3218,27530.0
2018-12-20 13:40:00,186.49,186.49,185.95,186.22,14724.0,145.3452,145.3452,144.9244,145.1348,14724.0
2018-12-20 13:50:00,186.13,186.13,185.31,185.36,19574.0,145.0646,145.0646,144.4256,144.4645,19574.0
2018-12-20 14:00:00,185.37,185.5,184.77,185.04,40277.0,144.4723,144.5736,144.0047,144.2151,40277.0
2018-12-20 14:10:00,184.98,184.98,184.0,184.33,50175.0,144.1684,144.1684,143.4046,143.6618,50175.0
2018-12-20 14:20:00,184.32,185.67,184.31,185.67,42943.0,143.654,144.7061,143.6462,144.7061,42943.0
2018-12-20 14:30:00,185.58,185.95,185.28,185.34,53255.0,144.636,144.9244,144.4022,144.4489,53255.0
2018-12-20 14:40:00,185.33,187.14,185.31,187.06,52680.0,144.4411,145.8518,144.4256,145.7895,52680.0
2018-12-20 14:50:00,187.02,187.02,185.8,186.0,48640.0,145.7583,145.7583,144.8075,144.9633,48640.0
2018-12-20 15:00:00,185.98,185.98,185.18,185.79,45297.0,144.9477,144.9477,144.3242,144.7997,45297.0
2018-12-20 15:10:00,185.77,186.08,185.53,185.68,31041.0,144.7841,145.0257,144.597,144.7139,31041.0
2018-12-20 15:20:00,185.67,186.55,185.62,185.96,55413.0,144.7061,145.392,144.6672,144.9322,55413.0
2018-12-20 15:30:00,185.97,186.22,185.7,185.7,52135.0,144.9399,145.1348,144.7295,144.7295,52135.0
2018-12-20 15:40:00,185.64,185.86,184.89,185.0,91233.0,144.6828,144.8542,144.0982,144.184,91233.0
2018-12-20 15:50:00,185.0,185.08,183.89,184.9,282849.0,144.184,144.2463,143.3189,144.106,282849.0
2018-12-21 09:30:00,184.09,187.38,184.09,185.54,549544.0,143.4747,146.0389,143.4747,144.6048,549544.0
2018-12-21 09:40:00,185.41,186.15,184.82,185.81,25688.0,144.5035,145.0802,144.0437,144.8152,25688.0
2018-12-21 09:50:00,185.87,186.52,185.78,186.0,27700.0,144.862,145.3686,144.7919,144.9633,27700.0
2018-12-21 10:00:00,185.95,186.81,185.75,186.81,71037.0,144.9244,145.5946,144.7685,145.5946,71037.0
2018-12-21 10:10:00,186.8,188.54,186.46,188.51,80094.0,145.5868,146.9429,145.3218,146.9196,80094.0
2018-12-21 10:20:00,188.46,189.03,188.36,189.02,81649.0,146.8806,147.3248,146.8026,147.317,81649.0
2018-12-21 10:30:00,189.04,189.33,188.11,188.11,55948.0,147.3326,147.5586,146.6078,146.6078,55948.0
2018-12-21 10:40:00,188.02,189.24,187.89,188.92,32230.0,146.5377,147.4885,146.4363,147.2391,32230.0
2018-12-21 10:50:00,188.92,189.02,188.0,188.3,31550.0,147.2391,147.317,146.5221,146.7559,31550.0
2018-12-21 11:00:00,188.26,188.26,186.86,186.86,34305.0,146.7247,146.7247,145.6336,145.6336,34305.0
2018-12-21 11:10:00,186.96,187.74,186.92,187.66,29342.0,145.7115,146.3194,145.6803,146.2571,29342.0
2018-12-21 11:20:00,187.68,188.13,187.47,188.13,33117.0,146.2727,146.6234,146.109,146.6234,33117.0
2018-12-21 11:30:00,188.14,188.25,187.73,187.74,34175.0,146.6312,146.7169,146.3116,146.3194,34175.0
2018-12-21 11:40:00,187.71,187.87,187.0,187.0,23354.0,146.2961,146.4208,145.7427,145.7427,23354.0
2018-12-21 11:50:00,186.98,187.6,186.76,186.9,18215.0,145.7271,146.2103,145.5556,145.6648,18215.0
2018-12-21 12:00:00,186.98,187.52,186.87,187.02,19512.0,145.7271,146.148,145.6414,145.7583,19512.0
2018-12-21 12:10:00,187.03,187.05,186.67,186.76,20499.0,145.7661,145.7817,145.4855,145.5556,20499.0
2018-12-21 12:20:00,186.7,186.93,186.15,186.22,24680.0,145.5089,145.6881,145.0802,145.1348,24680.0
2018-12-21 12:30:00,186.07,186.63,185.69,186.63,21952.0,145.0179,145.4543,144.7217,145.4543,21952.0
2018-12-21 12:40:00,186.62,187.03,186.3,186.34,28744.0,145.4465,145.7661,145.1971,145.2283,28744.0
2018-12-21 12:50:00,186.39,186.39,185.07,185.22,29046.0,145.2673,145.2673,144.2385,144.3554,29046.0
2018-12-21 13:00:00,185.26,185.35,184.39,184.97,21419.0,144.3866,144.4567,143.7085,144.1606,21419.0
2018-12-21 13:10:00,185.02,185.14,184.68,185.0,44534.0,144.1995,144.2931,143.9346,144.184,44534.0
2018-12-21 13:20:00,185.0,185.45,184.73,185.23,50498.0,144.184,144.5347,143.9735,144.3632,50498.0
2018-12-21 13:30:00,185.23,185.92,185.22,185.76,32000.0,144.3632,144.901,144.3554,144.7763,32000.0
2018-12-21 13:40:00,185.78,185.9,185.23,185.26,32134.0,144.7919,144.8854,144.3632,144.3866,32134.0
2018-12-21 13:50:00,185.22,185.4,184.73,185.02,23620.0,144.3554,144.4957,143.9735,144.1995,23620.0
2018-12-21 14:00:00,185.02,185.28,184.63,184.69,33007.0,144.1995,144.4022,143.8956,143.9423,33007.0
2018-12-21 14:10:00,184.68,185.1,184.36,185.07,26703.0,143.9346,144.2619,143.6852,144.2385,26703.0
2018-12-21 14:20:00,185.08,185.41,184.49,184.72,20603.0,144.2463,144.5035,143.7865,143.9657,20603.0
2018-12-21 14:30:00,184.69,184.69,184.08,184.08,27008.0,143.9423,143.9423,143.4669,143.4669,27008.0
2018-12-21 14:40:00,184.09,184.16,183.74,184.01,34350.0,143.4747,143.5293,143.2019,143.4124,34350.0
2018-12-21 14:50:00,184.01,184.53,183.56,184.01,29424.0,143.4124,143.8176,143.0617,143.4124,29424.0
2018-12-21 15:00:00,183.96,184.31,183.89,184.06,35689.0,143.3734,143.6462,143.3189,143.4513,35689.0
2018-12-21 15:10:00,184.03,184.03,183.09,183.15,26274.0,143.428,143.428,142.6954,142.7421,26274.0
2018-12-21 15:20:00,183.15,183.42,182.65,182.69,39589.0,142.7421,142.9525,142.3524,142.3836,39589.0
2018-12-21 15:30:00,182.67,183.1,181.95,181.96,70811.0,142.368,142.7031,141.8069,141.8147,70811.0
2018-12-21 15:40:00,181.97,182.97,181.68,182.78,92065.0,141.8225,142.6018,141.5964,142.4537,92065.0
2018-12-21 15:50:00,182.77,183.17,182.48,182.62,155670.0,142.446,142.7577,142.2199,142.329,155670.0
2018-12-24 09:30:00,181.46,183.0,181.46,182.81,49518.0,141.425,142.6252,141.425,142.4771,49518.0
2018-12-24 09:40:00,182.82,182.82,181.4,181.48,32527.0,142.4849,142.4849,141.3782,141.4406,32527.0
2018-12-24 09:50:00,181.52,181.52,180.11,180.69,32299.0,141.4717,141.4717,140.3728,140.8249,32299.0
2018-12-24 10:00:00,180.62,180.96,178.73,179.21,60109.0,140.7703,141.0353,139.2973,139.6714,60109.0
2018-12-24 10:10:00,179.21,180.43,179.2,179.8,32110.0,139.6714,140.6222,139.6636,140.1312,32110.0
2018-12-24 10:20:00,179.94,180.43,179.68,179.73,26064.0,140.2403,140.6222,140.0377,140.0767,26064.0
2018-12-24 10:30:00,179.74,180.39,179.74,180.35,34025.0,140.0845,140.591,140.0845,140.5599,34025.0
2018-12-24 10:40:00,180.36,181.34,180.36,181.21,37107.0,140.5677,141.3314,140.5677,141.2301,37107.0
2018-12-24 10:50:00,181.28,181.28,179.9,180.02,31194.0,141.2847,141.2847,140.2092,140.3027,31194.0
2018-12-24 11:00:00,180.0,180.26,178.91,179.29,24610.0,140.2871,140.4897,139.4376,139.7337,24610.0
2018-12-24 11:10:00,179.23,179.88,179.03,179.3,28897.0,139.687,140.1936,139.5311,139.7415,28897.0
2018-12-24 11:20:00,179.3,179.33,178.45,178.62,59308.0,139.7415,139.7649,139.0791,139.2116,59308.0
2018-12-24 11:30:00,178.56,179.15,178.45,178.79,13443.0,139.1648,139.6246,139.0791,139.344,13443.0
2018-12-24 11:40:00,178.97,179.07,177.86,177.86,34351.0,139.4843,139.5623,138.6192,138.6192,34351.0
2018-12-24 11:50:00,177.74,178.66,177.62,178.18,38205.0,138.5257,139.2427,138.4322,138.8686,38205.0
2018-12-24 12:00:00,178.26,178.93,178.26,178.58,23719.0,138.931,139.4532,138.931,139.1804,23719.0
2018-12-24 12:10:00,178.6,178.68,178.27,178.46,26942.0,139.196,139.2583,138.9388,139.0869,26942.0
2018-12-24 12:20:00,178.44,178.44,177.48,177.62,46074.0,139.0713,139.0713,138.3231,138.4322,46074.0
2018-12-24 12:30:00,177.64,178.06,177.23,177.48,32444.0,138.4478,138.7751,138.1282,138.3231,32444.0
2018-12-24 12:40:00,177.41,177.81,177.06,177.76,48181.0,138.2685,138.5803,137.9957,138.5413,48181.0
2018-12-24 12:50:00,177.72,177.78,176.6,176.63,105953.0,138.5101,138.5569,137.6372,137.6606,105953.0
2018-12-26 09:30:00,177.12,179.3,177.05,177.82,52911.0,138.0425,139.7415,137.9879,138.5881,52911.0
2018-12-26 09:40:00,177.73,177.74,177.01,177.23,28642.0,138.5179,138.5257,137.9568,138.1282,28642.0
2018-12-26 09:50:00,177.37,177.45,175.06,175.24,44473.0,138.2373,138.2997,136.437,136.5773,44473.0
2018-12-26 10:00:00,175.3,176.5,175.02,176.49,68400.0,136.624,137.5593,136.4058,137.5515,68400.0
2018-12-26 10:10:00,176.59,176.59,175.08,175.22,41711.0,137.6294,137.6294,136.4526,136.5617,41711.0
2018-12-26 10:20:00,175.21,176.33,175.21,175.99,25850.0,136.5539,137.4268,136.5539,137.1618,25850.0
2018-12-26 10:30:00,176.07,176.5,175.51,175.61,39327.0,137.2242,137.5593,136.7877,136.8656,39327.0
2018-12-26 10:40:00,175.71,175.77,175.33,175.65,13682.0,136.9436,136.9903,136.6474,136.8968,13682.0
2018-12-26 10:50:00,175.77,175.78,174.49,174.6,22643.0,136.9903,136.9981,135.9927,136.0785,22643.0
2018-12-26 11:00:00,174.7,175.36,174.66,175.09,20848.0,136.1564,136.6708,136.1252,136.4604,20848.0
2018-12-26 11:10:00,175.21,176.17,175.12,176.09,21749.0,136.5539,137.3021,136.4838,137.2397,21749.0
2018-12-26 11:20:00,176.19,176.36,175.83,176.36,14482.0,137.3177,137.4502,137.0371,137.4502,14482.0
2018-12-26 11:30:00,176.29,176.45,176.05,176.38,22353.0,137.3956,137.5203,137.2086,137.4658,22353.0
2018-12-26 11:40:00,176.38,176.92,176.38,176.82,15754.0,137.4658,137.8866,137.4658,137.8087,15754.0
2018-12-26 11:50:00,176.81,177.42,176.56,177.41,12744.0,137.8009,138.2763,137.606,138.2685,12744.0
2018-12-26 12:00:00,177.45,177.86,177.18,177.53,29017.0,138.2997,138.6192,138.0893,138.362,29017.0
2018-12-26 12:10:00,177.56,178.56,177.39,177.64,28500.0,138.3854,139.1648,138.2529,138.4478,28500.0
2018-12-26 12:20:00,177.7,177.95,177.38,177.55,23182.0,138.4945,138.6894,138.2451,138.3776,23182.0
2018-12-26 12:30:00,177.57,178.2,177.51,177.96,36383.0,138.3932,138.8842,138.3465,138.6972,36383.0
2018-12-26 12:40:00,177.98,178.48,177.88,178.15,14384.0,138.7128,139.1024,138.6348,138.8453,14384.0
2018-12-26 12:50:00,178.19,178.38,177.99,178.12,17209.0,138.8764,139.0245,138.7206,138.8219,17209.0
2018-12-26 13:00:00,178.15,178.26,176.89,177.02,18948.0,138.8453,138.931,137.8632,137.9646,18948.0
2018-12-26 13:10:00,177.07,177.3,176.6,176.63,29322.0,138.0035,138.1828,137.6372,137.6606,29322.0
2018-12-26 13:20:00,176.77,177.34,176.69,177.26,12004.0,137.7697,138.214,137.7074,138.1516,12004.0
2018-12-26 13:30:00,177.44,177.6,177.27,177.6,9909.0,138.2919,138.4166,138.1594,138.4166,9909.0
2018-12-26 13:40:00,177.69,177.94,177.57,177.81,12163.0,138.4867,138.6816,138.3932,138.5803,12163.0
2018-12-26 13:50:00,177.85,178.82,177.85,178.72,13658.0,138.6114,139.3674,138.6114,139.2895,13658.0
2018-12-26 14:00:00,178.72,178.74,178.25,178.33,15144.0,139.2895,139.3051,138.9232,138.9855,15144.0
2018-12-26 14:10:00,178.49,178.83,177.93,177.97,21590.0,139.1102,139.3752,138.6738,138.705,21590.0
2018-12-26 14:20:00,178.02,178.19,177.73,177.93,13245.0,138.7439,138.8764,138.5179,138.6738,13245.0
2018-12-26 14:30:00,177.84,178.56,177.84,178.39,11896.0,138.6036,139.1648,138.6036,139.0323,11896.0
2018-12-26 14:40:00,178.43,178.49,177.98,178.07,17348.0,139.0635,139.1102,138.7128,138.7829,17348.0
2018-12-26 14:50:00,178.06,178.87,178.06,178.87,27229.0,138.7751,139.4064,138.7751,139.4064,27229.0
2018-12-26 15:00:00,178.75,179.09,178.56,178.92,27861.0,139.3129,139.5779,139.1648,139.4454,27861.0
2018-12-26 15:10:00,178.88,179.49,178.86,179.23,25333.0,139.4142,139.8896,139.3986,139.687,25333.0
2018-12-26 15:20:00,179.2,179.9,179.18,179.9,22359.0,139.6636,140.2092,139.648,140.2092,22359.0
2018-12-26 15:30:00,179.88,180.8,179.77,180.8,31621.0,140.1936,140.9106,140.1078,140.9106,31621.0
2018-12-26 15:40:00,180.8,181.54,180.57,181.19,49173.0,140.9106,141.4873,140.7313,141.2145,49173.0
2018-12-26 15:50:00,181.15,182.42,181.1,182.34,160217.0,141.1834,142.1732,141.1444,142.1108,160217.0
2018-12-27 09:30:00,179.5,180.44,179.0,180.03,75057.0,141.2256,141.9652,140.8323,141.6426,75057.0
2018-12-27 09:40:00,180.09,180.32,179.05,179.31,25190.0,141.6898,141.8708,140.8716,141.0762,25190.0
2018-12-27 09:50:00,179.2,179.86,178.9,179.85,28299.0,140.9896,141.5089,140.7536,141.501,28299.0
2018-12-27 10:00:00,179.41,179.92,179.04,179.11,27931.0,141.1548,141.5561,140.8637,140.9188,27931.0
2018-12-27 10:10:00,179.18,179.57,178.89,179.07,19960.0,140.9739,141.2807,140.7457,140.8873,19960.0
2018-12-27 10:20:00,179.13,179.8,178.88,179.67,36892.0,140.9345,141.4617,140.7378,141.3594,36892.0
2018-12-27 10:30:00,179.62,180.55,179.26,180.18,33099.0,141.3201,142.0518,141.0368,141.7606,33099.0
2018-12-27 10:40:00,180.22,180.82,180.1,180.56,20027.0,141.7921,142.2642,141.6977,142.0596,20027.0
2018-12-27 10:50:00,180.59,180.68,179.94,180.28,14194.0,142.0832,142.154,141.5718,141.8393,14194.0
2018-12-27 11:00:00,180.27,180.36,179.96,180.12,25633.0,141.8315,141.9023,141.5876,141.7134,25633.0
2018-12-27 11:10:00,180.0,180.34,179.57,180.34,20547.0,141.619,141.8865,141.2807,141.8865,20547.0
2018-12-27 11:20:00,180.35,181.28,180.35,181.04,19143.0,141.8944,142.6261,141.8944,142.4373,19143.0
2018-12-27 11:30:00,181.04,181.38,180.81,181.05,23872.0,142.4373,142.7048,142.2563,142.4451,23872.0
2018-12-27 11:40:00,181.01,181.08,180.58,180.97,29336.0,142.4137,142.4687,142.0754,142.3822,29336.0
2018-12-27 11:50:00,180.95,181.87,180.95,181.62,14890.0,142.3665,143.0903,142.3665,142.8936,14890.0
2018-12-27 12:00:00,181.63,181.68,181.11,181.22,24608.0,142.9015,142.9408,142.4923,142.5789,24608.0
2018-12-27 12:10:00,181.26,181.79,181.1,181.7,17118.0,142.6104,143.0273,142.4845,142.9565,17118.0
2018-12-27 12:20:00,181.7,181.76,180.37,180.7,17777.0,142.9565,143.0037,141.9101,142.1698,17777.0
2018-12-27 12:30:00,180.6,180.76,180.36,180.42,9546.0,142.0911,142.217,141.9023,141.9495,9546.0
2018-12-27 12:40:00,180.42,180.52,180.09,180.46,16665.0,141.9495,142.0281,141.6898,141.9809,16665.0
2018-12-27 12:50:00,180.4,180.71,180.3,180.66,12940.0,141.9337,142.1776,141.8551,142.1383,12940.0
2018-12-27 13:00:00,180.69,180.83,180.46,180.64,9401.0,142.1619,142.272,141.9809,142.1226,9401.0
2018-12-27 13:10:00,180.66,180.69,180.27,180.29,14069.0,142.1383,142.1619,141.8315,141.8472,14069.0
2018-12-27 13:20:00,180.29,180.32,180.02,180.19,14374.0,141.8472,141.8708,141.6348,141.7685,14374.0
2018-12-27 13:30:00,180.08,180.16,179.72,179.72,17251.0,141.682,141.7449,141.3987,141.3987,17251.0
2018-12-27 13:40:00,179.64,179.83,179.1,179.1,16561.0,141.3358,141.4853,140.9109,140.9109,16561.0
2018-12-27 13:50:00,179.14,179.2,178.84,179.01,23176.0,140.9424,140.9896,140.7064,140.8401,23176.0
2018-12-27 14:00:00,178.98,179.07,178.49,178.49,25159.0,140.8165,140.8873,140.431,140.431,25159.0
2018-12-27 14:10:00,178.45,178.62,178.09,178.36,22404.0,140.3995,140.5333,140.1163,140.3287,22404.0
2018-12-27 14:20:00,178.32,178.58,178.22,178.55,16047.0,140.2972,140.5018,140.2186,140.4782,16047.0
2018-12-27 14:30:00,178.71,178.95,178.4,178.87,15769.0,140.6041,140.7929,140.3602,140.73,15769.0
2018-12-27 14:40:00,178.87,180.12,178.87,179.81,13760.0,140.73,141.7134,140.73,141.4695,13760.0
2018-12-27 14:50:00,179.92,180.79,179.78,180.6,20760.0,141.5561,142.2406,141.4459,142.0911,20760.0
2018-12-27 15:00:00,180.79,180.89,180.12,180.69,37537.0,142.2406,142.3193,141.7134,142.1619,37537.0
2018-12-27 15:10:00,180.61,181.38,180.5,181.09,24209.0,142.099,142.7048,142.0124,142.4766,24209.0
2018-12-27 15:20:00,181.09,182.16,181.09,182.05,50479.0,142.4766,143.3185,142.4766,143.2319,50479.0
2018-12-27 15:30:00,182.1,182.83,181.63,182.62,40674.0,143.2712,143.8456,142.9015,143.6804,40674.0
2018-12-27 15:40:00,182.7,183.95,182.7,183.38,58629.0,143.7433,144.7268,143.7433,144.2783,58629.0
2018-12-27 15:50:00,183.38,184.57,182.67,184.53,147404.0,144.2783,145.2146,143.7197,145.1831,147404.0
2018-12-28 09:30:00,185.72,186.23,185.11,185.84,37345.0,146.1194,146.5206,145.6394,146.2138,37345.0
2018-12-28 09:40:00,185.52,186.82,185.52,186.43,19435.0,145.962,146.9848,145.962,146.678,19435.0
2018-12-28 09:50:00,186.44,186.6,185.63,186.01,11852.0,146.6858,146.8117,146.0486,146.3475,11852.0
2018-12-28 10:00:00,186.18,186.44,185.0,185.4,25459.0,146.4813,146.6858,145.5529,145.8676,25459.0
2018-12-28 10:10:00,185.29,185.46,184.6,185.0,17434.0,145.7811,145.9148,145.2382,145.5529,17434.0
2018-12-28 10:20:00,184.76,185.2,184.23,184.23,20227.0,145.3641,145.7102,144.9471,144.9471,20227.0
2018-12-28 10:30:00,184.23,184.73,183.71,183.83,25561.0,144.9471,145.3405,144.538,144.6324,25561.0
2018-12-28 10:40:00,184.09,184.85,184.09,184.67,20662.0,144.8369,145.4349,144.8369,145.2933,20662.0
2018-12-28 10:50:00,184.75,185.54,184.52,185.33,27208.0,145.3562,145.9777,145.1752,145.8125,27208.0
2018-12-28 11:00:00,185.34,185.34,184.63,184.99,17762.0,145.8204,145.8204,145.2618,145.545,17762.0
2018-12-28 11:10:00,185.17,185.72,184.88,185.13,22363.0,145.6866,146.1194,145.4585,145.6552,22363.0
2018-12-28 11:20:00,185.09,185.41,184.79,185.3,17696.0,145.6237,145.8755,145.3877,145.7889,17696.0
2018-12-28 11:30:00,185.25,186.18,185.07,186.08,20432.0,145.7496,146.4813,145.608,146.4026,20432.0
2018-12-28 11:40:00,186.06,186.34,185.94,186.13,26859.0,146.3869,146.6072,146.2925,146.4419,26859.0
2018-12-28 11:50:00,186.2,186.82,186.18,186.64,22867.0,146.497,146.9848,146.4813,146.8432,22867.0
2018-12-28 12:00:00,186.54,187.01,186.54,186.72,35397.0,146.7645,147.1343,146.7645,146.9061,35397.0
2018-12-28 12:10:00,186.72,186.72,186.04,186.2,15119.0,146.9061,146.9061,146.3711,146.497,15119.0
2018-12-28 12:20:00,186.23,187.06,186.23,187.06,19900.0,146.5206,147.1736,146.5206,147.1736,19900.0
2018-12-28 12:30:00,187.06,187.24,186.71,186.98,13219.0,147.1736,147.3153,146.8983,147.1107,13219.0
2018-12-28 12:40:00,186.96,187.15,186.6,186.62,25595.0,147.095,147.2444,146.8117,146.8275,25595.0
2018-12-28 12:50:00,186.62,186.95,186.04,186.2,13905.0,146.8275,147.0871,146.3711,146.497,13905.0
2018-12-28 13:00:00,186.28,186.46,186.11,186.43,8775.0,146.56,146.7016,146.4262,146.678,8775.0
2018-12-28 13:10:00,186.44,186.6,186.0,186.04,8948.0,146.6858,146.8117,146.3397,146.3711,8948.0
2018-12-28 13:20:00,185.98,186.07,185.68,185.84,8546.0,146.3239,146.3947,146.0879,146.2138,8546.0
2018-12-28 13:30:00,185.81,186.15,185.57,186.12,11020.0,146.1902,146.4577,146.0013,146.4341,11020.0
2018-12-28 13:40:00,186.16,186.53,185.95,186.44,12635.0,146.4655,146.7566,146.3003,146.6858,12635.0
2018-12-28 13:50:00,186.41,186.85,186.21,186.6,11848.0,146.6622,147.0084,146.5049,146.8117,11848.0
2018-12-28 14:00:00,186.61,187.28,186.61,187.15,16504.0,146.8196,147.3467,146.8196,147.2444,16504.0
2018-12-28 14:10:00,187.15,187.78,187.04,187.29,18761.0,147.2444,147.7401,147.1579,147.3546,18761.0
2018-12-28 14:20:00,187.27,187.49,186.84,186.84,15711.0,147.3389,147.512,147.0005,147.0005,15711.0
2018-12-28 14:30:00,186.85,187.74,186.77,187.73,23496.0,147.0084,147.7086,146.9455,147.7008,23496.0
2018-12-28 14:40:00,187.68,187.89,187.35,187.84,18706.0,147.6614,147.8267,147.4018,147.7873,18706.0
2018-12-28 14:50:00,187.73,188.08,187.7,187.81,15666.0,147.7008,147.9761,147.6772,147.7637,15666.0
2018-12-28 15:00:00,187.85,188.0,186.66,186.99,26972.0,147.7952,147.9132,146.8589,147.1186,26972.0
2018-12-28 15:10:00,186.9,187.23,186.39,186.42,24469.0,147.0478,147.3074,146.6465,146.6701,24469.0
2018-12-28 15:20:00,186.42,186.42,185.4,185.75,29920.0,146.6701,146.6701,145.8676,146.143,29920.0
2018-12-28 15:30:00,185.73,186.14,185.31,185.44,29787.0,146.1272,146.4498,145.7968,145.8991,29787.0
2018-12-28 15:40:00,185.38,185.86,185.26,185.52,36120.0,145.8519,146.2295,145.7574,145.962,36120.0
2018-12-28 15:50:00,185.56,186.45,185.36,186.11,89593.0,145.9935,146.6937,145.8361,146.4262,89593.0
2018-12-31 09:30:00,186.81,187.77,186.27,187.21,21638.0,146.9769,147.7322,146.5521,147.2917,21638.0
2018-12-31 09:40:00,186.93,187.68,186.82,187.55,14407.0,147.0714,147.6614,146.9848,147.5592,14407.0
2018-12-31 09:50:00,187.64,188.22,187.61,187.9,11775.0,147.63,148.0863,147.6064,147.8345,11775.0
2018-12-31 10:00:00,187.78,187.94,187.29,187.57,15521.0,147.7401,147.866,147.3546,147.5749,15521.0
2018-12-31 10:10:00,187.56,187.68,186.85,186.85,12160.0,147.567,147.6614,147.0084,147.0084,12160.0
2018-12-31 10:20:00,186.8,187.27,186.62,187.16,16299.0,146.9691,147.3389,146.8275,147.2523,16299.0
2018-12-31 10:30:00,187.06,187.29,186.75,187.28,14245.0,147.1736,147.3546,146.9297,147.3467,14245.0
2018-12-31 10:40:00,187.28,187.73,187.2,187.68,9243.0,147.3467,147.7008,147.2838,147.6614,9243.0
2018-12-31 10:50:00,187.63,187.69,186.99,186.99,11965.0,147.6221,147.6693,147.1186,147.1186,11965.0
2018-12-31 11:00:00,186.95,187.34,186.77,187.1,21852.0,147.0871,147.3939,146.9455,147.2051,21852.0
2018-12-31 11:10:00,187.08,187.08,186.48,186.55,18517.0,147.1894,147.1894,146.7173,146.7724,18517.0
2018-12-31 11:20:00,186.55,186.76,186.27,186.59,18131.0,146.7724,146.9376,146.5521,146.8039,18131.0
2018-12-31 11:30:00,186.46,186.61,185.96,186.18,21475.0,146.7016,146.8196,146.3082,146.4813,21475.0
2018-12-31 11:40:00,186.15,186.38,185.81,186.37,21840.0,146.4577,146.6386,146.1902,146.6308,21840.0
2018-12-31 11:50:00,186.33,186.62,186.0,186.62,27404.0,146.5993,146.8275,146.3397,146.8275,27404.0
2018-12-31 12:00:00,186.59,186.87,186.49,186.81,22654.0,146.8039,147.0242,146.7252,146.9769,22654.0
2018-12-31 12:10:00,186.78,187.17,186.58,187.12,40222.0,146.9533,147.2602,146.796,147.2208,40222.0
2018-12-31 12:20:00,187.12,187.44,187.05,187.44,42557.0,147.2208,147.4726,147.1658,147.4726,42557.0
2018-12-31 12:30:00,187.46,187.54,187.25,187.48,10742.0,147.4883,147.5513,147.3231,147.5041,10742.0
2018-12-31 12:40:00,187.41,187.65,187.31,187.51,15659.0,147.449,147.6378,147.3703,147.5277,15659.0
2018-12-31 12:50:00,187.46,187.81,187.27,187.81,9378.0,147.4883,147.7637,147.3389,147.7637,9378.0
2018-12-31 13:00:00,187.82,187.93,187.55,187.72,15318.0,147.7716,147.8581,147.5592,147.6929,15318.0
2018-12-31 13:10:00,187.76,188.29,187.72,187.97,18940.0,147.7244,148.1414,147.6929,147.8896,18940.0
2018-12-31 13:20:00,188.09,188.4,188.09,188.4,5825.0,147.984,148.2279,147.984,148.2279,5825.0
2018-12-31 13:30:00,188.4,188.45,188.05,188.05,11745.0,148.2279,148.2673,147.9525,147.9525,11745.0
2018-12-31 13:40:00,188.04,188.12,187.46,187.67,9450.0,147.9447,148.0076,147.4883,147.6536,9450.0
2018-12-31 13:50:00,187.64,187.81,187.54,187.59,9120.0,147.63,147.7637,147.5513,147.5906,9120.0
2018-12-31 14:00:00,187.61,187.86,187.45,187.81,24605.0,147.6064,147.8031,147.4805,147.7637,24605.0
2018-12-31 14:10:00,187.81,187.86,187.2,187.68,16424.0,147.7637,147.8031,147.2838,147.6614,16424.0
2018-12-31 14:20:00,187.62,187.62,186.94,186.98,17992.0,147.6142,147.6142,147.0792,147.1107,17992.0
2018-12-31 14:30:00,187.01,187.22,186.77,187.13,19488.0,147.1343,147.2995,146.9455,147.2287,19488.0
2018-12-31 14:40:00,187.15,187.54,187.04,187.53,12789.0,147.2444,147.5513,147.1579,147.5434,12789.0
2018-12-31 14:50:00,187.53,187.94,187.35,187.35,15849.0,147.5434,147.866,147.4018,147.4018,15849.0
2018-12-31 15:00:00,187.37,187.79,187.36,187.49,15100.0,147.4175,147.748,147.4097,147.512,15100.0
2018-12-31 15:10:00,187.42,187.76,187.39,187.65,19010.0,147.4569,147.7244,147.4333,147.6378,19010.0
2018-12-31 15:20:00,187.67,187.93,187.44,187.65,25944.0,147.6536,147.8581,147.4726,147.6378,25944.0
2018-12-31 15:30:00,187.63,187.87,187.37,187.5,24924.0,147.6221,147.8109,147.4175,147.5198,24924.0
2018-12-31 15:40:00,187.52,187.91,187.3,187.38,33395.0,147.5356,147.8424,147.3625,147.4254,33395.0
2018-12-31 15:50:00,187.33,188.2,186.91,188.12,127247.0,147.3861,148.0706,147.0556,148.0076,127247.0
2019-01-02 09:30:00,186.46,187.21,186.02,187.01,54829.0,146.7016,147.2917,146.3554,147.1343,54829.0
2019-01-02 09:40:00,186.98,187.7,186.54,187.42,53442.0,147.1107,147.6772,146.7645,147.4569,53442.0
2019-01-02 09:50:00,187.48,187.6,186.36,187.01,31906.0,147.5041,147.5985,146.6229,147.1343,31906.0
2019-01-02 10:00:00,187.03,187.7,187.03,187.65,38557.0,147.15,147.6772,147.15,147.6378,38557.0
2019-01-02 10:10:00,187.58,187.73,187.15,187.27,32117.0,147.5828,147.7008,147.2444,147.3389,32117.0
2019-01-02 10:20:00,187.28,187.38,186.35,186.35,16799.0,147.3467,147.4254,146.615,146.615,16799.0
2019-01-02 10:30:00,186.41,186.61,186.01,186.61,26444.0,146.6622,146.8196,146.3475,146.8196,26444.0
2019-01-02 10:40:00,186.56,187.17,186.46,186.46,30640.0,146.7803,147.2602,146.7016,146.7016,30640.0
2019-01-02 10:50:00,186.44,187.3,186.44,186.92,28280.0,146.6858,147.3625,146.6858,147.0635,28280.0
2019-01-02 11:00:00,186.99,187.52,186.73,187.39,20634.0,147.1186,147.5356,146.914,147.4333,20634.0
2019-01-02 11:10:00,187.38,187.73,187.2,187.73,66540.0,147.4254,147.7008,147.2838,147.7008,66540.0
2019-01-02 11:20:00,187.8,187.83,187.02,187.12,26578.0,147.7559,147.7795,147.1422,147.2208,26578.0
2019-01-02 11:30:00,187.03,187.18,186.36,186.92,21939.0,147.15,147.2681,146.6229,147.0635,21939.0
2019-01-02 11:40:00,186.9,187.39,186.9,187.11,20687.0,147.0478,147.4333,147.0478,147.213,20687.0
2019-01-02 11:50:00,187.05,187.1,186.1,186.11,14945.0,147.1658,147.2051,146.4183,146.4262,14945.0
2019-01-02 12:00:00,186.1,186.42,185.91,186.19,12037.0,146.4183,146.6701,146.2689,146.4891,12037.0
2019-01-02 12:10:00,186.23,186.59,185.97,186.43,26035.0,146.5206,146.8039,146.3161,146.678,26035.0
2019-01-02 12:20:00,186.36,186.42,186.01,186.02,11889.0,146.6229,146.6701,146.3475,146.3554,11889.0
2019-01-02 12:30:00,185.95,186.28,185.68,186.22,15429.0,146.3003,146.56,146.0879,146.5128,15429.0
2019-01-02 12:40:00,186.16,186.27,186.0,186.22,10398.0,146.4655,146.5521,146.3397,146.5128,10398.0
2019-01-02 12:50:00,186.21,186.63,186.19,186.36,9022.0,146.5049,146.8353,146.4891,146.6229,9022.0
2019-01-02 13:00:00,186.45,186.66,186.39,186.61,9312.0,146.6937,146.8589,146.6465,146.8196,9312.0
2019-01-02 13:10:00,186.66,186.76,186.24,186.4,9901.0,146.8589,146.9376,146.5285,146.6544,9901.0
2019-01-02 13:20:00,186.4,187.05,186.35,186.9,9976.0,146.6544,147.1658,146.615,147.0478,9976.0
2019-01-02 13:30:00,186.96,187.18,186.7,186.79,7097.0,147.095,147.2681,146.8904,146.9612,7097.0
2019-01-02 13:40:00,186.77,186.99,186.71,186.94,8003.0,146.9455,147.1186,146.8983,147.0792,8003.0
2019-01-02 13:50:00,186.89,187.15,186.85,187.13,10737.0,147.0399,147.2444,147.0084,147.2287,10737.0
2019-01-02 14:00:00,187.26,187.26,186.51,186.66,15087.0,147.331,147.331,146.7409,146.8589,15087.0
2019-01-02 14:10:00,186.66,186.72,186.29,186.32,7972.0,146.8589,146.9061,146.5678,146.5914,7972.0
2019-01-02 14:20:00,186.25,186.61,186.16,186.38,12073.0,146.5364,146.8196,146.4655,146.6386,12073.0
2019-01-02 14:30:00,186.31,186.74,186.31,186.49,11677.0,146.5836,146.9219,146.5836,146.7252,11677.0
2019-01-02 14:40:00,186.55,186.56,186.12,186.56,9627.0,146.7724,146.7803,146.4341,146.7803,9627.0
2019-01-02 14:50:00,186.47,186.53,185.86,185.92,19152.0,146.7094,146.7566,146.2295,146.2767,19152.0
2019-01-02 15:00:00,185.9,186.11,185.53,185.58,23482.0,146.261,146.4262,145.9699,146.0092,23482.0
2019-01-02 15:10:00,185.57,185.62,184.72,184.9,51440.0,146.0013,146.0407,145.3326,145.4742,51440.0
2019-01-02 15:20:00,184.93,185.7,184.88,185.13,70222.0,145.4978,146.1036,145.4585,145.6552,70222.0
2019-01-02 15:30:00,185.07,185.3,184.88,184.95,58040.0,145.608,145.7889,145.4585,145.5135,58040.0
2019-01-02 15:40:00,184.91,185.15,184.77,185.03,63229.0,145.4821,145.6709,145.3719,145.5765,63229.0
2019-01-02 15:50:00,185.06,185.6,185.06,185.58,185090.0,145.6001,146.025,145.6001,146.0092,185090.0
2019-01-03 09:30:00,185.3,187.42,184.34,187.06,71667.0,145.7889,147.4569,145.0336,147.1736,71667.0
2019-01-03 09:40:00,187.02,187.62,186.81,186.86,56472.0,147.1422,147.6142,146.9769,147.0163,56472.0
2019-01-03 09:50:00,186.98,187.55,186.49,186.61,42412.0,147.1107,147.5592,146.7252,146.8196,42412.0
2019-01-03 10:00:00,186.5,187.29,185.94,186.93,49078.0,146.733,147.3546,146.2925,147.0714,49078.0
2019-01-03 10:10:00,186.83,186.85,186.23,186.59,27163.0,146.9927,147.0084,146.5206,146.8039,27163.0
2019-01-03 10:20:00,186.52,186.91,185.92,185.92,31534.0,146.7488,147.0556,146.2767,146.2767,31534.0
2019-01-03 10:30:00,186.0,186.18,185.4,185.71,31182.0,146.3397,146.4813,145.8676,146.1115,31182.0
2019-01-03 10:40:00,185.72,186.11,185.14,185.29,55627.0,146.1194,146.4262,145.663,145.7811,55627.0
2019-01-03 10:50:00,185.27,185.86,184.95,185.66,47902.0,145.7653,146.2295,145.5135,146.0722,47902.0
2019-01-03 11:00:00,185.68,185.79,185.29,185.44,22219.0,146.0879,146.1744,145.7811,145.8991,22219.0
2019-01-03 11:10:00,185.59,186.07,185.58,185.9,28833.0,146.0171,146.3947,146.0092,146.261,28833.0
2019-01-03 11:20:00,185.93,186.16,185.49,185.68,23706.0,146.2846,146.4655,145.9384,146.0879,23706.0
2019-01-03 11:30:00,185.76,186.17,185.14,186.11,23730.0,146.1508,146.4734,145.663,146.4262,23730.0
2019-01-03 11:40:00,186.09,186.54,185.95,186.52,41384.0,146.4105,146.7645,146.3003,146.7488,41384.0
2019-01-03 11:50:00,186.51,186.6,185.58,185.71,39971.0,146.7409,146.8117,146.0092,146.1115,39971.0
2019-01-03 12:00:00,185.67,185.76,184.77,185.0,22598.0,146.08,146.1508,145.3719,145.5529,22598.0
2019-01-03 12:10:00,185.01,185.34,184.86,184.99,20387.0,145.5608,145.8204,145.4427,145.545,20387.0
2019-01-03 12:20:00,185.05,185.56,184.99,185.46,16578.0,145.5922,145.9935,145.545,145.9148,16578.0
2019-01-03 12:30:00,185.5,185.82,184.82,184.96,10491.0,145.9463,146.198,145.4113,145.5214,10491.0
2019-01-03 12:40:00,184.99,185.2,184.77,185.02,15876.0,145.545,145.7102,145.3719,145.5686,15876.0
2019-01-03 12:50:00,184.96,185.33,184.88,185.01,18546.0,145.5214,145.8125,145.4585,145.5608,18546.0
2019-01-03 13:00:00,184.99,185.02,183.88,183.9,29503.0,145.545,145.5686,144.6717,144.6874,29503.0
2019-01-03 13:10:00,183.97,184.09,182.69,183.49,38976.0,144.7425,144.8369,143.7354,144.3649,38976.0
2019-01-03 13:20:00,183.44,183.86,183.36,183.62,40843.0,144.3255,144.656,144.2626,144.4671,40843.0
2019-01-03 13:30:00,183.58,184.23,183.5,184.11,22937.0,144.4357,144.9471,144.3727,144.8527,22937.0
2019-01-03 13:40:00,184.14,184.14,183.86,183.96,25763.0,144.8763,144.8763,144.656,144.7346,25763.0
2019-01-03 13:50:00,184.0,184.03,183.31,183.38,18915.0,144.7661,144.7897,144.2232,144.2783,18915.0
2019-01-03 14:00:00,183.3,183.48,182.95,183.38,22629.0,144.2154,144.357,143.94,144.2783,22629.0
2019-01-03 14:10:00,183.38,183.78,183.2,183.78,57314.0,144.2783,144.593,144.1367,144.593,57314.0
2019-01-03 14:20:00,183.77,184.15,183.52,184.15,21848.0,144.5852,144.8841,144.3885,144.8841,21848.0
2019-01-03 14:30:00,184.16,184.4,183.83,184.27,40453.0,144.892,145.0808,144.6324,144.9785,40453.0
2019-01-03 14:40:00,184.3,184.4,183.25,183.34,22850.0,145.0021,145.0808,144.176,144.2468,22850.0
2019-01-03 14:50:00,183.3,183.43,182.5,182.56,51563.0,144.2154,144.3177,143.586,143.6332,51563.0
2019-01-03 15:00:00,182.55,182.72,182.43,182.7,37924.0,143.6253,143.759,143.5309,143.7433,37924.0
2019-01-03 15:10:00,182.68,182.93,182.41,182.87,27072.0,143.7276,143.9243,143.5151,143.8771,27072.0
2019-01-03 15:20:00,182.8,182.96,182.27,182.41,36457.0,143.822,143.9479,143.405,143.5151,36457.0
2019-01-03 15:30:00,182.35,182.87,181.96,181.96,61167.0,143.4679,143.8771,143.1611,143.1611,61167.0
2019-01-03 15:40:00,181.95,182.5,181.78,182.24,67273.0,143.1532,143.586,143.0195,143.3814,67273.0
2019-01-03 15:50:00,182.26,182.45,181.15,181.46,244315.0,143.3971,143.5466,142.5238,142.7677,244315.0
2019-01-04 09:30:00,183.52,184.5,181.56,181.61,45227.0,144.3885,145.1595,142.8464,142.8857,45227.0
2019-01-04 09:40:00,181.85,182.27,181.42,181.66,22769.0,143.0746,143.405,142.7362,142.9251,22769.0
2019-01-04 09:50:00,181.63,181.96,181.16,181.84,24086.0,142.9015,143.1611,142.5317,143.0667,24086.0
2019-01-04 10:00:00,181.85,182.8,181.76,182.59,32473.0,143.0746,143.822,143.0037,143.6568,32473.0
2019-01-04 10:10:00,182.62,182.64,181.99,182.03,21493.0,143.6804,143.6961,143.1847,143.2162,21493.0
2019-01-04 10:20:00,182.03,183.3,181.69,183.16,39603.0,143.2162,144.2154,142.9487,144.1052,39603.0
2019-01-04 10:30:00,183.34,183.74,182.9,182.91,26286.0,144.2468,144.5616,143.9007,143.9085,26286.0
2019-01-04 10:40:00,182.85,183.16,182.52,182.53,45277.0,143.8613,144.1052,143.6017,143.6096,45277.0
2019-01-04 10:50:00,182.53,182.96,182.45,182.93,72636.0,143.6096,143.9479,143.5466,143.9243,72636.0
2019-01-04 11:00:00,182.95,183.98,182.81,183.64,63770.0,143.94,144.7504,143.8299,144.4829,63770.0
2019-01-04 11:10:00,183.6,184.19,183.01,183.3,38626.0,144.4514,144.9156,143.9872,144.2154,38626.0
2019-01-04 11:20:00,183.24,183.42,182.72,182.72,57688.0,144.1682,144.3098,143.759,143.759,57688.0
2019-01-04 11:30:00,182.79,183.56,182.62,183.56,96081.0,143.8141,144.4199,143.6804,144.4199,96081.0
2019-01-04 11:40:00,183.56,184.15,182.95,184.1,53246.0,144.4199,144.8841,143.94,144.8448,53246.0
2019-01-04 11:50:00,184.11,184.46,183.9,184.25,24016.0,144.8527,145.128,144.6874,144.9628,24016.0
2019-01-04 12:00:00,184.23,184.4,183.81,184.16,16535.0,144.9471,145.0808,144.6166,144.892,16535.0
2019-01-04 12:10:00,184.23,184.41,184.03,184.37,19170.0,144.9471,145.0887,144.7897,145.0572,19170.0
2019-01-04 12:20:00,184.39,184.75,184.22,184.61,23152.0,145.073,145.3562,144.9392,145.246,23152.0
2019-01-04 12:30:00,184.63,184.67,184.02,184.18,17351.0,145.2618,145.2933,144.7819,144.9077,17351.0
2019-01-04 12:40:00,184.18,184.88,184.18,184.85,20025.0,144.9077,145.4585,144.9077,145.4349,20025.0
2019-01-04 12:50:00,184.86,184.97,184.64,184.76,22402.0,145.4427,145.5293,145.2696,145.3641,22402.0
2019-01-04 13:00:00,184.79,185.31,184.79,185.31,17606.0,145.3877,145.7968,145.3877,145.7968,17606.0
2019-01-04 13:10:00,185.26,185.26,184.43,184.77,21247.0,145.7574,145.7574,145.1044,145.3719,21247.0
2019-01-04 13:20:00,184.81,185.06,184.69,184.74,13958.0,145.4034,145.6001,145.309,145.3483,13958.0
2019-01-04 13:30:00,184.75,184.86,184.1,184.16,18003.0,145.3562,145.4427,144.8448,144.892,18003.0
2019-01-04 13:40:00,184.21,184.29,183.92,184.25,16909.0,144.9313,144.9943,144.7032,144.9628,16909.0
2019-01-04 13:50:00,184.32,184.47,183.97,184.09,41477.0,145.0179,145.1359,144.7425,144.8369,41477.0
2019-01-04 14:00:00,184.1,184.26,183.8,184.0,23507.0,144.8448,144.9707,144.6088,144.7661,23507.0
2019-01-04 14:10:00,184.0,184.46,183.99,184.28,22675.0,144.7661,145.128,144.7582,144.9864,22675.0
2019-01-04 14:20:00,184.31,184.93,184.23,184.9,23274.0,145.01,145.4978,144.9471,145.4742,23274.0
2019-01-04 14:30:00,184.88,185.07,184.7,184.95,29471.0,145.4585,145.608,145.3169,145.5135,29471.0
2019-01-04 14:40:00,185.0,185.17,184.51,184.75,28122.0,145.5529,145.6866,145.1674,145.3562,28122.0
2019-01-04 14:50:00,184.83,184.83,184.37,184.61,25132.0,145.4191,145.4191,145.0572,145.246,25132.0
2019-01-04 15:00:00,184.64,185.17,184.64,184.7,50543.0,145.2696,145.6866,145.2696,145.3169,50543.0
2019-01-04 15:10:00,184.67,184.86,184.42,184.57,60588.0,145.2933,145.4427,145.0966,145.2146,60588.0
2019-01-04 15:20:00,184.66,184.72,184.12,184.35,49270.0,145.2854,145.3326,144.8605,145.0415,49270.0
2019-01-04 15:30:00,184.32,184.8,184.23,184.35,73322.0,145.0179,145.3955,144.9471,145.0415,73322.0
2019-01-04 15:40:00,184.35,184.56,184.13,184.34,65688.0,145.0415,145.2067,144.8684,145.0336,65688.0
2019-01-04 15:50:00,184.34,184.86,184.16,184.67,175289.0,145.0336,145.4427,144.892,145.2933,175289.0
2019-01-07 09:30:00,183.13,184.71,183.13,184.26,51998.0,144.0816,145.3247,144.0816,144.9707,51998.0
2019-01-07 09:40:00,184.43,184.92,183.65,183.65,18930.0,145.1044,145.4899,144.4907,144.4907,18930.0
2019-01-07 09:50:00,183.62,184.04,182.9,184.04,38419.0,144.4671,144.7976,143.9007,144.7976,38419.0
2019-01-07 10:00:00,183.78,183.99,183.38,183.58,40280.0,144.593,144.7582,144.2783,144.4357,40280.0
2019-01-07 10:10:00,183.62,183.76,183.22,183.24,26355.0,144.4671,144.5773,144.1524,144.1682,26355.0
2019-01-07 10:20:00,183.17,183.82,183.11,183.78,25344.0,144.1131,144.6245,144.0659,144.593,25344.0
2019-01-07 10:30:00,183.77,184.25,183.76,184.07,24958.0,144.5852,144.9628,144.5773,144.8212,24958.0
2019-01-07 10:40:00,183.98,184.29,183.87,183.98,20489.0,144.7504,144.9943,144.6638,144.7504,20489.0
2019-01-07 10:50:00,183.97,184.04,183.65,183.65,19783.0,144.7425,144.7976,144.4907,144.4907,19783.0
2019-01-07 11:00:00,183.65,184.05,183.61,184.0,38473.0,144.4907,144.8055,144.4593,144.7661,38473.0
2019-01-07 11:10:00,184.0,184.12,183.87,183.94,21847.0,144.7661,144.8605,144.6638,144.7189,21847.0
2019-01-07 11:20:00,183.94,184.0,183.59,183.68,22059.0,144.7189,144.7661,144.4435,144.5143,22059.0
2019-01-07 11:30:00,183.76,183.93,183.49,183.55,17700.0,144.5773,144.711,144.3649,144.4121,17700.0
2019-01-07 11:40:00,183.53,183.89,183.44,183.57,26385.0,144.3963,144.6796,144.3255,144.4278,26385.0
2019-01-07 11:50:00,183.56,184.66,183.54,184.63,42653.0,144.4199,145.2854,144.4042,145.2618,42653.0
2019-01-07 12:00:00,184.61,184.73,184.32,184.73,20811.0,145.246,145.3405,145.0179,145.3405,20811.0
2019-01-07 12:10:00,184.77,184.84,184.59,184.78,22584.0,145.3719,145.427,145.2303,145.3798,22584.0
2019-01-07 12:20:00,184.78,185.22,184.76,184.77,25161.0,145.3798,145.726,145.3641,145.3719,25161.0
2019-01-07 12:30:00,184.78,185.05,184.69,184.86,12844.0,145.3798,145.5922,145.309,145.4427,12844.0
2019-01-07 12:40:00,184.93,184.98,184.77,184.77,11921.0,145.4978,145.5372,145.3719,145.3719,11921.0
2019-01-07 12:50:00,184.76,184.96,184.6,184.9,11063.0,145.3641,145.5214,145.2382,145.4742,11063.0
2019-01-07 13:00:00,184.92,185.18,184.83,184.93,23928.0,145.4899,145.6945,145.4191,145.4978,23928.0
2019-01-07 13:10:00,184.97,185.18,184.96,185.11,16235.0,145.5293,145.6945,145.5214,145.6394,16235.0
2019-01-07 13:20:00,185.14,185.33,185.1,185.22,10933.0,145.663,145.8125,145.6316,145.726,10933.0
2019-01-07 13:30:00,185.21,185.26,184.88,184.97,12117.0,145.7181,145.7574,145.4585,145.5293,12117.0
2019-01-07 13:40:00,184.96,185.24,184.89,184.99,22806.0,145.5214,145.7417,145.4663,145.545,22806.0
2019-01-07 13:50:00,184.96,185.09,184.86,184.86,23409.0,145.5214,145.6237,145.4427,145.4427,23409.0
2019-01-07 14:00:00,184.86,185.09,184.48,184.51,17458.0,145.4427,145.6237,145.1438,145.1674,17458.0
2019-01-07 14:10:00,184.46,184.49,184.11,184.32,27478.0,145.128,145.1516,144.8527,145.0179,27478.0
2019-01-07 14:20:00,184.35,184.38,183.83,183.91,26190.0,145.0415,145.0651,144.6324,144.6953,26190.0
2019-01-07 14:30:00,183.88,184.04,183.72,183.9,15942.0,144.6717,144.7976,144.5458,144.6874,15942.0
2019-01-07 14:40:00,183.91,184.17,183.85,183.91,14332.0,144.6953,144.8999,144.6481,144.6953,14332.0
2019-01-07 14:50:00,183.87,183.9,183.51,183.72,15712.0,144.6638,144.6874,144.3806,144.5458,15712.0
2019-01-07 15:00:00,183.73,184.03,183.67,183.95,23408.0,144.5537,144.7897,144.5065,144.7268,23408.0
2019-01-07 15:10:00,183.94,184.2,183.89,184.11,16924.0,144.7189,144.9235,144.6796,144.8527,16924.0
2019-01-07 15:20:00,184.14,184.49,184.11,184.35,19110.0,144.8763,145.1516,144.8527,145.0415,19110.0
2019-01-07 15:30:00,184.4,184.47,184.19,184.28,39978.0,145.0808,145.1359,144.9156,144.9864,39978.0
2019-01-07 15:40:00,184.3,184.3,183.93,184.08,85692.0,145.0021,145.0021,144.711,144.8291,85692.0
2019-01-07 15:50:00,184.08,184.13,183.51,183.75,111085.0,144.8291,144.8684,144.3806,144.5694,111085.0
2019-01-08 09:30:00,185.12,185.35,184.15,184.52,34870.0,145.6473,145.8283,144.8841,145.1752,34870.0
2019-01-08 09:40:00,184.7,184.81,184.14,184.37,33182.0,145.3169,145.4034,144.8763,145.0572,33182.0
2019-01-08 09:50:00,184.35,184.63,183.75,183.75,25146.0,145.0415,145.2618,144.5694,144.5694,25146.0
2019-01-08 10:00:00,183.73,183.8,182.09,182.19,58029.0,144.5537,144.6088,143.2634,143.3421,58029.0
2019-01-08 10:10:00,182.13,182.23,181.24,181.24,47201.0,143.2949,143.3735,142.5946,142.5946,47201.0
2019-01-08 10:20:00,181.25,182.11,181.17,181.78,31605.0,142.6025,143.2791,142.5395,143.0195,31605.0
2019-01-08 10:30:00,181.86,182.46,181.78,182.03,28753.0,143.0824,143.5545,143.0195,143.2162,28753.0
2019-01-08 10:40:00,181.88,181.94,180.86,180.92,28292.0,143.0982,143.1454,142.2957,142.3429,28292.0
2019-01-08 10:50:00,180.99,181.04,180.62,180.99,30265.0,142.3979,142.4373,142.1068,142.3979,30265.0
2019-01-08 11:00:00,180.99,181.25,180.79,180.9,20735.0,142.3979,142.6025,142.2406,142.3271,20735.0
2019-01-08 11:10:00,180.91,181.17,180.56,181.06,20288.0,142.335,142.5395,142.0596,142.453,20288.0
2019-01-08 11:20:00,180.95,181.05,180.7,180.75,28320.0,142.3665,142.4451,142.1698,142.2091,28320.0
2019-01-08 11:30:00,180.77,181.01,180.67,180.8,16299.0,142.2248,142.4137,142.1462,142.2484,16299.0
2019-01-08 11:40:00,180.82,180.89,180.65,180.71,14599.0,142.2642,142.3193,142.1304,142.1776,14599.0
2019-01-08 11:50:00,180.77,181.1,180.67,181.03,20634.0,142.2248,142.4845,142.1462,142.4294,20634.0
2019-01-08 12:00:00,181.03,181.34,180.81,181.32,17972.0,142.4294,142.6733,142.2563,142.6576,17972.0
2019-01-08 12:10:00,181.28,181.69,181.03,181.55,18585.0,142.6261,142.9487,142.4294,142.8385,18585.0
2019-01-08 12:20:00,181.59,181.73,181.24,181.73,18171.0,142.87,142.9801,142.5946,142.9801,18171.0
2019-01-08 12:30:00,181.79,181.88,180.98,181.1,18272.0,143.0273,143.0982,142.3901,142.4845,18272.0
2019-01-08 12:40:00,181.14,181.55,180.76,180.76,18134.0,142.5159,142.8385,142.217,142.217,18134.0
2019-01-08 12:50:00,180.73,181.41,180.73,181.39,11290.0,142.1934,142.7284,142.1934,142.7126,11290.0
2019-01-08 13:00:00,181.44,181.94,181.21,181.9,12520.0,142.752,143.1454,142.571,143.1139,12520.0
2019-01-08 13:10:00,181.85,182.0,181.75,181.93,7150.0,143.0746,143.1926,142.9959,143.1375,7150.0
2019-01-08 13:20:00,181.96,182.09,181.84,181.92,11898.0,143.1611,143.2634,143.0667,143.1296,11898.0
2019-01-08 13:30:00,181.97,182.02,181.78,181.85,13659.0,143.169,143.2083,143.0195,143.0746,13659.0
2019-01-08 13:40:00,181.78,181.85,181.62,181.84,11290.0,143.0195,143.0746,142.8936,143.0667,11290.0
2019-01-08 13:50:00,181.86,182.15,181.82,181.94,30409.0,143.0824,143.3106,143.051,143.1454,30409.0
2019-01-08 14:00:00,181.9,182.04,181.79,181.91,14192.0,143.1139,143.224,143.0273,143.1218,14192.0
2019-01-08 14:10:00,181.96,182.07,181.91,181.91,14769.0,143.1611,143.2476,143.1218,143.1218,14769.0
2019-01-08 14:20:00,181.94,182.0,181.77,181.89,16980.0,143.1454,143.1926,143.0116,143.106,16980.0
2019-01-08 14:30:00,181.87,182.45,181.82,182.43,14151.0,143.0903,143.5466,143.051,143.5309,14151.0
2019-01-08 14:40:00,182.43,182.47,182.06,182.44,13717.0,143.5309,143.5624,143.2398,143.5388,13717.0
2019-01-08 14:50:00,182.39,182.4,181.9,182.17,22812.0,143.4994,143.5073,143.1139,143.3263,22812.0
2019-01-08 15:00:00,182.11,182.25,181.79,182.03,23347.0,143.2791,143.3893,143.0273,143.2162,23347.0
2019-01-08 15:10:00,182.02,182.27,182.0,182.23,19834.0,143.2083,143.405,143.1926,143.3735,19834.0
2019-01-08 15:20:00,182.25,182.33,181.99,182.21,28995.0,143.3893,143.4522,143.1847,143.3578,28995.0
2019-01-08 15:30:00,182.24,182.5,182.11,182.39,28654.0,143.3814,143.586,143.2791,143.4994,28654.0
2019-01-08 15:40:00,182.36,182.8,182.29,182.52,57639.0,143.4758,143.822,143.4207,143.6017,57639.0
2019-01-08 15:50:00,182.5,182.97,182.32,182.65,139789.0,143.586,143.9557,143.4443,143.704,139789.0
2019-01-09 09:30:00,182.08,182.5,181.11,181.51,70516.0,143.2555,143.586,142.4923,142.8071,70516.0
2019-01-09 09:40:00,181.47,181.59,181.08,181.55,71262.0,142.7756,142.87,142.4687,142.8385,71262.0
2019-01-09 09:50:00,181.48,181.95,181.23,181.84,84952.0,142.7834,143.1532,142.5868,143.0667,84952.0
2019-01-09 10:00:00,181.88,182.1,181.39,181.97,79841.0,143.0982,143.2712,142.7126,143.169,79841.0
2019-01-09 10:10:00,182.01,182.2,181.61,182.0,37743.0,143.2004,143.3499,142.8857,143.1926,37743.0
2019-01-09 10:20:00,181.96,182.07,181.66,181.85,44285.0,143.1611,143.2476,142.9251,143.0746,44285.0
2019-01-09 10:30:00,181.85,181.87,180.83,180.94,41794.0,143.0746,143.0903,142.272,142.3586,41794.0
2019-01-09 10:40:00,180.88,181.01,180.52,181.01,25557.0,142.3114,142.4137,142.0281,142.4137,25557.0
2019-01-09 10:50:00,181.02,181.02,180.76,180.9,36754.0,142.4215,142.4215,142.217,142.3271,36754.0
2019-01-09 11:00:00,180.91,181.14,180.57,180.71,52032.0,142.335,142.5159,142.0675,142.1776,52032.0
2019-01-09 11:10:00,180.67,180.96,180.48,180.79,32039.0,142.1462,142.3743,141.9967,142.2406,32039.0
2019-01-09 11:20:00,180.75,181.09,180.67,180.93,30777.0,142.2091,142.4766,142.1462,142.3507,30777.0
2019-01-09 11:30:00,180.9,180.9,180.66,180.78,31890.0,142.3271,142.3271,142.1383,142.2327,31890.0
2019-01-09 11:40:00,180.78,181.03,180.71,180.92,32708.0,142.2327,142.4294,142.1776,142.3429,32708.0
2019-01-09 11:50:00,180.92,181.08,180.14,180.15,39183.0,142.3429,142.4687,141.7292,141.737,39183.0
2019-01-09 12:00:00,180.21,180.28,179.83,179.97,81417.0,141.7842,141.8393,141.4853,141.5954,81417.0
2019-01-09 12:10:00,179.94,180.12,179.65,180.02,56564.0,141.5718,141.7134,141.3437,141.6348,56564.0
2019-01-09 12:20:00,180.04,180.39,180.04,180.31,34037.0,141.6505,141.9259,141.6505,141.8629,34037.0
2019-01-09 12:30:00,180.32,180.34,179.69,179.69,63794.0,141.8708,141.8865,141.3751,141.3751,63794.0
2019-01-09 12:40:00,179.69,180.25,179.49,180.03,67088.0,141.3751,141.8157,141.2178,141.6426,67088.0
2019-01-09 12:50:00,180.0,180.19,179.89,180.01,43102.0,141.619,141.7685,141.5325,141.6269,43102.0
2019-01-09 13:00:00,180.01,180.09,179.9,179.95,35833.0,141.6269,141.6898,141.5403,141.5797,35833.0
2019-01-09 13:10:00,180.0,180.16,179.92,180.03,39565.0,141.619,141.7449,141.5561,141.6426,39565.0
2019-01-09 13:20:00,180.03,180.1,179.85,179.85,38003.0,141.6426,141.6977,141.501,141.501,38003.0
2019-01-09 13:30:00,179.84,179.94,179.81,179.91,23085.0,141.4931,141.5718,141.4695,141.5482,23085.0
2019-01-09 13:40:00,179.94,179.94,179.5,179.63,44128.0,141.5718,141.5718,141.2256,141.3279,44128.0
2019-01-09 13:50:00,179.64,179.64,178.82,179.01,66625.0,141.3358,141.3358,140.6906,140.8401,66625.0
2019-01-09 14:00:00,179.09,179.77,179.08,179.58,46580.0,140.9031,141.4381,140.8952,141.2886,46580.0
2019-01-09 14:10:00,179.56,179.57,178.31,178.37,48568.0,141.2728,141.2807,140.2894,140.3366,48568.0
2019-01-09 14:20:00,178.32,178.66,177.89,178.49,62121.0,140.2972,140.5648,139.9589,140.431,62121.0
2019-01-09 14:30:00,178.47,178.51,178.09,178.3,66401.0,140.4153,140.4467,140.1163,140.2815,66401.0
2019-01-09 14:40:00,178.35,178.63,178.31,178.46,52028.0,140.3209,140.5411,140.2894,140.4074,52028.0
2019-01-09 14:50:00,178.46,178.75,178.42,178.46,45648.0,140.4074,140.6356,140.3759,140.4074,45648.0
2019-01-09 15:00:00,178.46,178.5,178.07,178.29,55619.0,140.4074,140.4389,140.1006,140.2736,55619.0
2019-01-09 15:10:00,178.29,178.47,178.12,178.46,41250.0,140.2736,140.4153,140.1399,140.4074,41250.0
2019-01-09 15:20:00,178.47,178.58,177.99,178.0,64277.0,140.4153,140.5018,140.0376,140.0455,64277.0
2019-01-09 15:30:00,178.01,178.06,177.76,177.85,101500.0,140.0533,140.0927,139.8567,139.9275,101500.0
2019-01-09 15:40:00,177.91,178.15,177.75,178.02,114945.0,139.9747,140.1635,139.8488,140.0612,114945.0
2019-01-09 15:50:00,178.03,178.63,177.97,178.62,247050.0,140.0691,140.5411,140.0219,140.5333,247050.0
2019-01-10 09:30:00,177.64,177.99,177.21,177.88,57018.0,139.7622,140.0376,139.4239,139.9511,57018.0
2019-01-10 09:40:00,177.81,178.13,177.47,177.95,58481.0,139.896,140.1478,139.6285,140.0061,58481.0
2019-01-10 09:50:00,177.94,177.94,177.45,177.75,35522.0,139.9983,139.9983,139.6128,139.8488,35522.0
2019-01-10 10:00:00,177.73,177.79,177.51,177.53,26532.0,139.8331,139.8803,139.66,139.6757,26532.0
2019-01-10 10:10:00,177.57,177.94,177.56,177.71,75992.0,139.7072,139.9983,139.6993,139.8173,75992.0
2019-01-10 10:20:00,177.67,178.77,177.67,178.75,37068.0,139.7858,140.6513,139.7858,140.6356,37068.0
2019-01-10 10:30:00,178.75,179.01,178.34,178.43,83167.0,140.6356,140.8401,140.313,140.3838,83167.0
2019-01-10 10:40:00,178.35,178.63,178.08,178.45,39557.0,140.3209,140.5411,140.1084,140.3995,39557.0
2019-01-10 10:50:00,178.41,178.96,178.4,178.96,21056.0,140.3681,140.8008,140.3602,140.8008,21056.0
2019-01-10 11:00:00,178.89,179.4,178.82,179.14,46605.0,140.7457,141.147,140.6906,140.9424,46605.0
2019-01-10 11:10:00,179.14,179.5,179.05,179.05,60560.0,140.9424,141.2256,140.8716,140.8716,60560.0
2019-01-10 11:20:00,179.05,179.1,178.63,178.99,37933.0,140.8716,140.9109,140.5411,140.8244,37933.0
2019-01-10 11:30:00,179.02,179.62,179.02,179.36,36592.0,140.848,141.3201,140.848,141.1155,36592.0
2019-01-10 11:40:00,179.37,179.42,179.07,179.21,43873.0,141.1234,141.1627,140.8873,140.9975,43873.0
2019-01-10 11:50:00,179.21,179.21,178.91,179.05,63100.0,140.9975,140.9975,140.7614,140.8716,63100.0
2019-01-10 12:00:00,179.03,179.17,178.81,179.06,76067.0,140.8559,140.966,140.6828,140.8795,76067.0
2019-01-10 12:10:00,179.08,179.43,178.99,179.15,56832.0,140.8952,141.1706,140.8244,140.9503,56832.0
2019-01-10 12:20:00,179.14,179.26,179.12,179.21,20511.0,140.9424,141.0368,140.9267,140.9975,20511.0
2019-01-10 12:30:00,179.25,179.6,179.12,179.6,48327.0,141.0289,141.3043,140.9267,141.3043,48327.0
2019-01-10 12:40:00,179.61,179.74,179.38,179.5,42057.0,141.3122,141.4145,141.1312,141.2256,42057.0
2019-01-10 12:50:00,179.53,179.58,179.4,179.4,24884.0,141.2492,141.2886,141.147,141.147,24884.0
2019-01-10 13:00:00,179.43,179.44,178.83,178.85,45849.0,141.1706,141.1784,140.6985,140.7142,45849.0
2019-01-10 13:10:00,178.85,179.08,178.76,178.92,12192.0,140.7142,140.8952,140.6434,140.7693,12192.0
2019-01-10 13:20:00,178.9,178.98,178.72,178.98,36378.0,140.7536,140.8165,140.612,140.8165,36378.0
2019-01-10 13:30:00,178.99,179.11,178.89,178.95,11700.0,140.8244,140.9188,140.7457,140.7929,11700.0
2019-01-10 13:40:00,178.91,179.06,178.77,178.97,12615.0,140.7614,140.8795,140.6513,140.8087,12615.0
2019-01-10 13:50:00,179.01,179.07,178.68,178.75,40731.0,140.8401,140.8873,140.5805,140.6356,40731.0
2019-01-10 14:00:00,178.77,179.44,178.77,179.15,84688.0,140.6513,141.1784,140.6513,140.9503,84688.0
2019-01-10 14:10:00,179.17,179.5,179.08,179.22,43054.0,140.966,141.2256,140.8952,141.0053,43054.0
2019-01-10 14:20:00,179.19,179.35,179.18,179.25,41652.0,140.9817,141.1076,140.9739,141.0289,41652.0
2019-01-10 14:30:00,179.25,179.67,179.25,179.4,88149.0,141.0289,141.3594,141.0289,141.147,88149.0
2019-01-10 14:40:00,179.42,179.58,179.29,179.34,35530.0,141.1627,141.2886,141.0604,141.0998,35530.0
2019-01-10 14:50:00,179.31,179.51,179.16,179.48,39951.0,141.0762,141.2335,140.9581,141.2099,39951.0
2019-01-10 15:00:00,179.46,179.77,179.32,179.4,63834.0,141.1942,141.4381,141.084,141.147,63834.0
2019-01-10 15:10:00,179.39,179.69,179.32,179.66,34235.0,141.1391,141.3751,141.084,141.3515,34235.0
2019-01-10 15:20:00,179.68,179.71,179.39,179.51,81185.0,141.3673,141.3909,141.1391,141.2335,81185.0
2019-01-10 15:30:00,179.51,179.6,179.38,179.58,85333.0,141.2335,141.3043,141.1312,141.2886,85333.0
2019-01-10 15:40:00,179.58,180.0,179.42,179.95,51359.0,141.2886,141.619,141.1627,141.5797,51359.0
2019-01-10 15:50:00,180.0,180.26,179.69,179.85,139872.0,141.619,141.8236,141.3751,141.501,139872.0
2019-01-11 09:30:00,178.05,179.84,177.35,179.84,60693.0,140.0848,141.4931,139.5341,141.4931,60693.0
2019-01-11 09:40:00,179.66,180.23,179.13,180.14,36926.0,141.3515,141.8,140.9345,141.7292,36926.0
2019-01-11 09:50:00,180.14,180.14,178.89,179.07,32438.0,141.7292,141.7292,140.7457,140.8873,32438.0
2019-01-11 10:00:00,178.99,179.01,178.3,178.89,53804.0,140.8244,140.8401,140.2815,140.7457,53804.0
2019-01-11 10:10:00,178.94,179.27,178.76,178.9,25269.0,140.785,141.0447,140.6434,140.7536,25269.0
2019-01-11 10:20:00,178.88,179.04,178.75,178.91,26355.0,140.7378,140.8637,140.6356,140.7614,26355.0
2019-01-11 10:30:00,178.91,179.84,178.81,179.65,26287.0,140.7614,141.4931,140.6828,141.3437,26287.0
2019-01-11 10:40:00,179.62,179.99,179.5,179.99,21663.0,141.3201,141.6112,141.2256,141.6112,21663.0
2019-01-11 10:50:00,179.94,180.1,179.73,180.06,14790.0,141.5718,141.6977,141.4066,141.6662,14790.0
2019-01-11 11:00:00,180.03,180.29,179.98,180.17,16564.0,141.6426,141.8472,141.6033,141.7528,16564.0
2019-01-11 11:10:00,180.26,180.31,179.6,180.11,25546.0,141.8236,141.8629,141.3043,141.7056,25546.0
2019-01-11 11:20:00,180.06,180.21,179.77,180.08,21142.0,141.6662,141.7842,141.4381,141.682,21142.0
2019-01-11 11:30:00,179.89,180.2,179.67,179.67,18194.0,141.5325,141.7764,141.3594,141.3594,18194.0
2019-01-11 11:40:00,179.69,180.2,179.62,180.2,16942.0,141.3751,141.7764,141.3201,141.7764,16942.0
2019-01-11 11:50:00,180.19,180.19,179.85,179.92,16305.0,141.7685,141.7685,141.501,141.5561,16305.0
2019-01-11 12:00:00,179.93,179.99,179.68,179.71,10095.0,141.564,141.6112,141.3673,141.3909,10095.0
2019-01-11 12:10:00,179.69,179.75,179.53,179.62,25957.0,141.3751,141.4223,141.2492,141.3201,25957.0
2019-01-11 12:20:00,179.64,179.65,179.44,179.6,21035.0,141.3358,141.3437,141.1784,141.3043,21035.0
2019-01-11 12:30:00,179.57,179.97,179.57,179.94,10753.0,141.2807,141.5954,141.2807,141.5718,10753.0
2019-01-11 12:40:00,179.89,179.89,179.56,179.56,10245.0,141.5325,141.5325,141.2728,141.2728,10245.0
2019-01-11 12:50:00,179.58,179.62,179.37,179.43,13689.0,141.2886,141.3201,141.1234,141.1706,13689.0
2019-01-11 13:00:00,179.4,179.43,179.18,179.18,12352.0,141.147,141.1706,140.9739,140.9739,12352.0
2019-01-11 13:10:00,179.2,179.31,179.04,179.08,17169.0,140.9896,141.0762,140.8637,140.8952,17169.0
2019-01-11 13:20:00,179.05,179.4,178.95,179.4,15724.0,140.8716,141.147,140.7929,141.147,15724.0
2019-01-11 13:30:00,179.39,179.62,179.34,179.56,13752.0,141.1391,141.3201,141.0998,141.2728,13752.0
2019-01-11 13:40:00,179.61,179.83,179.55,179.75,10200.0,141.3122,141.4853,141.265,141.4223,10200.0
2019-01-11 13:50:00,179.73,179.95,179.68,179.8,14526.0,141.4066,141.5797,141.3673,141.4617,14526.0
2019-01-11 14:00:00,179.8,179.98,179.75,179.96,17932.0,141.4617,141.6033,141.4223,141.5876,17932.0
2019-01-11 14:10:00,179.97,179.98,179.83,179.87,12551.0,141.5954,141.6033,141.4853,141.5167,12551.0
2019-01-11 14:20:00,179.84,180.02,179.75,179.96,25347.0,141.4931,141.6348,141.4223,141.5876,25347.0
2019-01-11 14:30:00,179.93,180.18,179.78,180.18,11740.0,141.564,141.7606,141.4459,141.7606,11740.0
2019-01-11 14:40:00,180.15,180.26,180.08,180.18,22117.0,141.737,141.8236,141.682,141.7606,22117.0
2019-01-11 14:50:00,180.18,180.35,180.01,180.01,21287.0,141.7606,141.8944,141.6269,141.6269,21287.0
2019-01-11 15:00:00,180.01,180.23,179.82,180.12,26036.0,141.6269,141.8,141.4774,141.7134,26036.0
2019-01-11 15:10:00,180.15,180.37,180.08,180.15,25407.0,141.737,141.9101,141.682,141.737,25407.0
2019-01-11 15:20:00,180.16,180.19,180.05,180.12,15371.0,141.7449,141.7685,141.6584,141.7134,15371.0
2019-01-11 15:30:00,180.13,180.57,180.12,180.43,28795.0,141.7213,142.0675,141.7134,141.9573,28795.0
2019-01-11 15:40:00,180.4,180.58,180.35,180.57,26381.0,141.9337,142.0754,141.8944,142.0675,26381.0
2019-01-11 15:50:00,180.58,180.62,180.38,180.55,73693.0,142.0754,142.1068,141.918,142.0518,73693.0
2019-01-14 09:30:00,178.88,179.0,177.85,178.62,61983.0,140.7378,140.8323,139.9275,140.5333,61983.0
2019-01-14 09:40:00,178.7,179.9,178.67,179.07,19596.0,140.5962,141.5403,140.5726,140.8873,19596.0
2019-01-14 09:50:00,179.08,179.08,178.2,178.28,32991.0,140.8952,140.8952,140.2028,140.2658,32991.0
2019-01-14 10:00:00,178.28,178.32,177.95,178.21,35613.0,140.2658,140.2972,140.0061,140.2107,35613.0
2019-01-14 10:10:00,178.32,178.75,178.26,178.51,70068.0,140.2972,140.6356,140.25,140.4467,70068.0
2019-01-14 10:20:00,178.44,178.76,178.34,178.5,50174.0,140.3917,140.6434,140.313,140.4389,50174.0
2019-01-14 10:30:00,178.56,179.03,178.46,178.69,36570.0,140.4861,140.8559,140.4074,140.5884,36570.0
2019-01-14 10:40:00,178.58,178.64,178.27,178.41,25682.0,140.5018,140.549,140.2579,140.3681,25682.0
2019-01-14 10:50:00,178.4,178.87,178.3,178.53,20077.0,140.3602,140.73,140.2815,140.4625,20077.0
2019-01-14 11:00:00,178.5,179.2,178.5,179.06,31567.0,140.4389,140.9896,140.4389,140.8795,31567.0
2019-01-14 11:10:00,179.03,179.45,178.95,179.24,43978.0,140.8559,141.1863,140.7929,141.0211,43978.0
2019-01-14 11:20:00,179.24,179.63,179.24,179.45,25460.0,141.0211,141.3279,141.0211,141.1863,25460.0
2019-01-14 11:30:00,179.45,180.21,179.45,180.08,24462.0,141.1863,141.7842,141.1863,141.682,24462.0
2019-01-14 11:40:00,180.12,180.22,179.3,179.38,24019.0,141.7134,141.7921,141.0683,141.1312,24019.0
2019-01-14 11:50:00,179.37,179.93,179.3,179.79,12293.0,141.1234,141.564,141.0683,141.4538,12293.0
2019-01-14 12:00:00,179.76,179.85,179.54,179.63,15983.0,141.4302,141.501,141.2571,141.3279,15983.0
2019-01-14 12:10:00,179.66,179.8,179.5,179.74,12432.0,141.3515,141.4617,141.2256,141.4145,12432.0
2019-01-14 12:20:00,179.71,179.91,179.7,179.77,11205.0,141.3909,141.5482,141.383,141.4381,11205.0
2019-01-14 12:30:00,179.78,179.8,179.52,179.71,12942.0,141.4459,141.4617,141.2414,141.3909,12942.0
2019-01-14 12:40:00,179.71,179.71,179.36,179.5,11600.0,141.3909,141.3909,141.1155,141.2256,11600.0
2019-01-14 12:50:00,179.5,179.72,179.44,179.55,10752.0,141.2256,141.3987,141.1784,141.265,10752.0
2019-01-14 13:00:00,179.55,179.65,179.5,179.63,9496.0,141.265,141.3437,141.2256,141.3279,9496.0
2019-01-14 13:10:00,179.62,179.68,179.5,179.62,16811.0,141.3201,141.3673,141.2256,141.3201,16811.0
2019-01-14 13:20:00,179.63,179.71,179.5,179.53,10459.0,141.3279,141.3909,141.2256,141.2492,10459.0
2019-01-14 13:30:00,179.49,179.57,178.98,179.02,29753.0,141.2178,141.2807,140.8165,140.848,29753.0
2019-01-14 13:40:00,179.0,179.51,179.0,179.32,27366.0,140.8323,141.2335,140.8323,141.084,27366.0
2019-01-14 13:50:00,179.29,179.29,179.1,179.1,17271.0,141.0604,141.0604,140.9109,140.9109,17271.0
2019-01-14 14:00:00,179.11,179.15,178.76,178.76,23754.0,140.9188,140.9503,140.6434,140.6434,23754.0
2019-01-14 14:10:00,178.84,178.9,178.53,178.55,18188.0,140.7064,140.7536,140.4625,140.4782,18188.0
2019-01-14 14:20:00,178.6,178.66,178.38,178.54,19240.0,140.5175,140.5648,140.3445,140.4703,19240.0
2019-01-14 14:30:00,178.53,178.53,178.2,178.23,13197.0,140.4625,140.4625,140.2028,140.2264,13197.0
2019-01-14 14:40:00,178.19,178.23,178.07,178.1,14800.0,140.195,140.2264,140.1006,140.1242,14800.0
2019-01-14 14:50:00,178.1,178.14,178.01,178.09,16850.0,140.1242,140.1556,140.0533,140.1163,16850.0
2019-01-14 15:00:00,178.12,178.53,178.1,178.49,12983.0,140.1399,140.4625,140.1242,140.431,12983.0
2019-01-14 15:10:00,178.53,178.6,178.27,178.54,21890.0,140.4625,140.5175,140.2579,140.4703,21890.0
2019-01-14 15:20:00,178.63,178.96,178.62,178.72,18792.0,140.5411,140.8008,140.5333,140.612,18792.0
2019-01-14 15:30:00,178.72,178.72,178.49,178.59,30243.0,140.612,140.612,140.431,140.5097,30243.0
2019-01-14 15:40:00,178.56,178.57,178.29,178.3,41265.0,140.4861,140.4939,140.2736,140.2815,41265.0
2019-01-14 15:50:00,178.31,178.94,178.25,178.7,124141.0,140.2894,140.785,140.2422,140.5962,124141.0
2019-01-15 09:30:00,178.47,179.13,177.49,179.0,26706.0,140.4153,140.9345,139.6442,140.8323,26706.0
2019-01-15 09:40:00,179.0,179.61,178.9,179.04,22904.0,140.8323,141.3122,140.7536,140.8637,22904.0
2019-01-15 09:50:00,179.18,179.85,179.15,179.74,26496.0,140.9739,141.501,140.9503,141.4145,26496.0
2019-01-15 10:00:00,179.9,180.55,179.8,180.18,21720.0,141.5403,142.0518,141.4617,141.7606,21720.0
2019-01-15 10:10:00,180.07,180.37,179.89,180.31,19311.0,141.6741,141.9101,141.5325,141.8629,19311.0
2019-01-15 10:20:00,180.29,180.69,180.2,180.66,41984.0,141.8472,142.1619,141.7764,142.1383,41984.0
2019-01-15 10:30:00,180.69,180.9,180.42,180.58,18547.0,142.1619,142.3271,141.9495,142.0754,18547.0
2019-01-15 10:40:00,180.63,180.86,180.49,180.62,8545.0,142.1147,142.2957,142.0045,142.1068,8545.0
2019-01-15 10:50:00,180.66,181.17,180.66,181.13,38178.0,142.1383,142.5395,142.1383,142.5081,38178.0
2019-01-15 11:00:00,181.12,181.17,181.0,181.09,27814.0,142.5002,142.5395,142.4058,142.4766,27814.0
2019-01-15 11:10:00,181.04,181.08,180.92,181.03,23209.0,142.4373,142.4687,142.3429,142.4294,23209.0
2019-01-15 11:20:00,181.04,181.62,181.01,181.51,39433.0,142.4373,142.8936,142.4137,142.8071,39433.0
2019-01-15 11:30:00,181.56,181.78,181.51,181.78,19084.0,142.8464,143.0195,142.8071,143.0195,19084.0
2019-01-15 11:40:00,181.8,182.04,181.75,181.8,25803.0,143.0352,143.224,142.9959,143.0352,25803.0
2019-01-15 11:50:00,181.75,181.99,181.71,181.94,15920.0,142.9959,143.1847,142.9644,143.1454,15920.0
2019-01-15 12:00:00,181.97,182.18,181.9,182.09,11589.0,143.169,143.3342,143.1139,143.2634,11589.0
2019-01-15 12:10:00,182.07,182.52,182.02,182.52,17462.0,143.2476,143.6017,143.2083,143.6017,17462.0
2019-01-15 12:20:00,182.6,182.6,181.96,182.1,10024.0,143.6646,143.6646,143.1611,143.2712,10024.0
2019-01-15 12:30:00,182.11,182.25,181.95,182.22,10769.0,143.2791,143.3893,143.1532,143.3657,10769.0
2019-01-15 12:40:00,182.26,182.26,181.93,182.02,6723.0,143.3971,143.3971,143.1375,143.2083,6723.0
2019-01-15 12:50:00,181.98,182.22,181.95,182.16,10500.0,143.1768,143.3657,143.1532,143.3185,10500.0
2019-01-15 13:00:00,182.23,182.44,182.18,182.35,8676.0,143.3735,143.5388,143.3342,143.4679,8676.0
2019-01-15 13:10:00,182.33,182.33,181.9,181.95,11516.0,143.4522,143.4522,143.1139,143.1532,11516.0
2019-01-15 13:20:00,181.94,182.28,181.93,182.28,9655.0,143.1454,143.4129,143.1375,143.4129,9655.0
2019-01-15 13:30:00,182.24,182.48,182.14,182.46,22339.0,143.3814,143.5702,143.3027,143.5545,22339.0
2019-01-15 13:40:00,182.49,182.73,182.42,182.42,17585.0,143.5781,143.7669,143.523,143.523,17585.0
2019-01-15 13:50:00,182.45,182.51,182.17,182.2,16621.0,143.5466,143.5938,143.3263,143.3499,16621.0
2019-01-15 14:00:00,182.17,182.5,182.16,182.41,20749.0,143.3263,143.586,143.3185,143.5151,20749.0
2019-01-15 14:10:00,182.42,182.49,181.99,182.16,15860.0,143.523,143.5781,143.1847,143.3185,15860.0
2019-01-15 14:20:00,182.14,182.14,181.8,181.81,34176.0,143.3027,143.3027,143.0352,143.0431,34176.0
2019-01-15 14:30:00,181.79,181.79,181.31,181.42,33637.0,143.0273,143.0273,142.6497,142.7362,33637.0
2019-01-15 14:40:00,181.53,181.61,181.2,181.27,19321.0,142.8228,142.8857,142.5632,142.6182,19321.0
2019-01-15 14:50:00,181.26,181.49,181.26,181.49,14229.0,142.6104,142.7913,142.6104,142.7913,14229.0
2019-01-15 15:00:00,181.46,181.51,181.28,181.31,21462.0,142.7677,142.8071,142.6261,142.6497,21462.0
2019-01-15 15:10:00,181.29,181.75,181.29,181.53,31685.0,142.634,142.9959,142.634,142.8228,31685.0
2019-01-15 15:20:00,181.53,181.64,181.39,181.58,16106.0,142.8228,142.9093,142.7126,142.8621,16106.0
2019-01-15 15:30:00,181.61,181.84,181.61,181.72,19159.0,142.8857,143.0667,142.8857,142.9723,19159.0
2019-01-15 15:40:00,181.71,182.28,181.68,182.19,41383.0,142.9644,143.4129,142.9408,143.3421,41383.0
2019-01-15 15:50:00,182.21,182.26,181.86,181.96,90643.0,143.3578,143.3971,143.0824,143.1611,90643.0
2019-01-16 09:30:00,182.7,183.01,181.79,182.77,32443.0,143.7433,143.9872,143.0273,143.7984,32443.0
2019-01-16 09:40:00,182.78,182.8,182.31,182.44,18299.0,143.8063,143.822,143.4365,143.5388,18299.0
2019-01-16 09:50:00,182.45,182.46,181.77,182.12,13053.0,143.5466,143.5545,143.0116,143.287,13053.0
2019-01-16 10:00:00,182.25,182.44,182.06,182.22,10305.0,143.3893,143.5388,143.2398,143.3657,10305.0
2019-01-16 10:10:00,182.3,182.39,181.78,181.78,12695.0,143.4286,143.4994,143.0195,143.0195,12695.0
2019-01-16 10:20:00,181.87,182.4,181.81,182.31,14044.0,143.0903,143.5073,143.0431,143.4365,14044.0
2019-01-16 10:30:00,182.17,182.22,181.93,181.93,27140.0,143.3263,143.3657,143.1375,143.1375,27140.0
2019-01-16 10:40:00,181.94,182.1,181.82,182.09,10741.0,143.1454,143.2712,143.051,143.2634,10741.0
2019-01-16 10:50:00,182.14,182.65,182.07,182.65,16976.0,143.3027,143.704,143.2476,143.704,16976.0
2019-01-16 11:00:00,182.69,182.71,182.48,182.59,8224.0,143.7354,143.7512,143.5702,143.6568,8224.0
2019-01-16 11:10:00,182.57,182.76,182.51,182.63,9277.0,143.641,143.7905,143.5938,143.6882,9277.0
2019-01-16 11:20:00,182.66,182.91,182.66,182.91,9105.0,143.7118,143.9085,143.7118,143.9085,9105.0
2019-01-16 11:30:00,182.9,183.0,182.83,182.95,9340.0,143.9007,143.9793,143.8456,143.94,9340.0
2019-01-16 11:40:00,182.91,182.97,182.68,182.73,11215.0,143.9085,143.9557,143.7276,143.7669,11215.0
2019-01-16 11:50:00,182.66,183.07,182.66,183.02,8153.0,143.7118,144.0344,143.7118,143.9951,8153.0
2019-01-16 12:00:00,183.04,183.35,183.0,183.31,9257.0,144.0108,144.2547,143.9793,144.2232,9257.0
2019-01-16 12:10:00,183.31,183.4,183.09,183.4,6410.0,144.2232,144.2941,144.0502,144.2941,6410.0
2019-01-16 12:20:00,183.4,183.62,183.38,183.52,8154.0,144.2941,144.4671,144.2783,144.3885,8154.0
2019-01-16 12:30:00,183.51,183.64,183.38,183.6,13544.0,144.3806,144.4829,144.2783,144.4514,13544.0
2019-01-16 12:40:00,183.63,183.65,183.34,183.48,7292.0,144.475,144.4907,144.2468,144.357,7292.0
2019-01-16 12:50:00,183.55,183.72,183.43,183.51,6580.0,144.4121,144.5458,144.3177,144.3806,6580.0
2019-01-16 13:00:00,183.54,183.6,183.45,183.48,8945.0,144.4042,144.4514,144.3334,144.357,8945.0
2019-01-16 13:10:00,183.51,183.56,183.38,183.42,6383.0,144.3806,144.4199,144.2783,144.3098,6383.0
2019-01-16 13:20:00,183.44,183.44,183.13,183.13,12650.0,144.3255,144.3255,144.0816,144.0816,12650.0
2019-01-16 13:30:00,183.14,183.43,183.12,183.37,8252.0,144.0895,144.3177,144.0738,144.2704,8252.0
2019-01-16 13:40:00,183.41,183.41,183.21,183.31,19294.0,144.3019,144.3019,144.1446,144.2232,19294.0
2019-01-16 13:50:00,183.34,183.43,183.25,183.33,10352.0,144.2468,144.3177,144.176,144.239,10352.0
2019-01-16 14:00:00,183.33,183.33,182.71,182.71,9135.0,144.239,144.239,143.7512,143.7512,9135.0
2019-01-16 14:10:00,182.74,182.96,182.69,182.88,10148.0,143.7748,143.9479,143.7354,143.8849,10148.0
2019-01-16 14:20:00,182.86,182.92,182.76,182.84,5141.0,143.8692,143.9164,143.7905,143.8535,5141.0
2019-01-16 14:30:00,182.85,183.03,182.81,182.91,12313.0,143.8613,144.0029,143.8299,143.9085,12313.0
2019-01-16 14:40:00,182.92,182.96,182.59,182.73,15265.0,143.9164,143.9479,143.6568,143.7669,15265.0
2019-01-16 14:50:00,182.74,182.83,182.64,182.7,15838.0,143.7748,143.8456,143.6961,143.7433,15838.0
2019-01-16 15:00:00,182.72,182.76,182.65,182.74,15428.0,143.759,143.7905,143.704,143.7748,15428.0
2019-01-16 15:10:00,182.72,182.84,182.61,182.84,11764.0,143.759,143.8535,143.6725,143.8535,11764.0
2019-01-16 15:20:00,182.79,183.09,182.79,183.05,13416.0,143.8141,144.0502,143.8141,144.0187,13416.0
2019-01-16 15:30:00,183.06,183.06,182.59,182.83,21444.0,144.0265,144.0265,143.6568,143.8456,21444.0
2019-01-16 15:40:00,182.83,182.83,182.58,182.69,29141.0,143.8456,143.8456,143.6489,143.7354,29141.0
2019-01-16 15:50:00,182.69,182.7,182.03,182.34,121128.0,143.7354,143.7433,143.2162,143.4601,121128.0
2019-01-17 09:30:00,182.03,182.93,181.5,182.31,29422.0,143.2162,143.9243,142.7992,143.4365,29422.0
2019-01-17 09:40:00,182.51,182.63,182.03,182.03,12135.0,143.5938,143.6882,143.2162,143.2162,12135.0
2019-01-17 09:50:00,182.01,182.52,181.88,182.27,29386.0,143.2004,143.6017,143.0982,143.405,29386.0
2019-01-17 10:00:00,182.13,182.2,181.82,182.1,14647.0,143.2949,143.3499,143.051,143.2712,14647.0
2019-01-17 10:10:00,182.09,182.09,181.64,181.64,23681.0,143.2634,143.2634,142.9093,142.9093,23681.0
2019-01-17 10:20:00,181.71,181.97,181.47,181.85,28497.0,142.9644,143.169,142.7756,143.0746,28497.0
2019-01-17 10:30:00,181.87,181.96,181.69,181.88,38444.0,143.0903,143.1611,142.9487,143.0982,38444.0
2019-01-17 10:40:00,181.87,182.05,181.68,181.85,23106.0,143.0903,143.2319,142.9408,143.0746,23106.0
2019-01-17 10:50:00,181.83,181.86,181.57,181.62,21817.0,143.0588,143.0824,142.8543,142.8936,21817.0
2019-01-17 11:00:00,181.59,181.92,181.58,181.9,17059.0,142.87,143.1296,142.8621,143.1139,17059.0
2019-01-17 11:10:00,181.87,181.94,181.72,181.73,20063.0,143.0903,143.1454,142.9723,142.9801,20063.0
2019-01-17 11:20:00,181.77,181.81,181.35,181.35,18726.0,143.0116,143.0431,142.6812,142.6812,18726.0
2019-01-17 11:30:00,181.37,181.63,181.3,181.47,20746.0,142.6969,142.9015,142.6418,142.7756,20746.0
2019-01-17 11:40:00,181.45,181.77,181.45,181.72,32091.0,142.7598,143.0116,142.7598,142.9723,32091.0
2019-01-17 11:50:00,181.74,181.93,181.69,181.88,8254.0,142.988,143.1375,142.9487,143.0982,8254.0
2019-01-17 12:00:00,181.9,181.97,181.77,181.85,9174.0,143.1139,143.169,143.0116,143.0746,9174.0
2019-01-17 12:10:00,181.89,182.06,181.86,181.86,12387.0,143.106,143.2398,143.0824,143.0824,12387.0
2019-01-17 12:20:00,181.85,181.86,181.65,181.67,12081.0,143.0746,143.0824,142.9172,142.9329,12081.0
2019-01-17 12:30:00,181.66,181.96,181.66,181.88,11042.0,142.9251,143.1611,142.9251,143.0982,11042.0
2019-01-17 12:40:00,181.89,181.91,181.73,181.84,9600.0,143.106,143.1218,142.9801,143.0667,9600.0
2019-01-17 12:50:00,181.83,181.86,181.52,181.69,14666.0,143.0588,143.0824,142.8149,142.9487,14666.0
2019-01-17 13:00:00,181.66,181.69,181.43,181.44,10518.0,142.9251,142.9487,142.7441,142.752,10518.0
2019-01-17 13:10:00,181.49,181.5,181.37,181.41,12530.0,142.7913,142.7992,142.6969,142.7284,12530.0
2019-01-17 13:20:00,181.39,181.58,181.3,181.5,18522.0,142.7126,142.8621,142.6418,142.7992,18522.0
2019-01-17 13:30:00,181.53,181.6,181.48,181.6,9620.0,142.8228,142.8779,142.7834,142.8779,9620.0
2019-01-17 13:40:00,181.59,181.64,181.45,181.45,10042.0,142.87,142.9093,142.7598,142.7598,10042.0
2019-01-17 13:50:00,181.48,181.66,181.38,181.66,7755.0,142.7834,142.9251,142.7048,142.9251,7755.0
2019-01-17 14:00:00,181.66,181.71,181.54,181.59,12224.0,142.9251,142.9644,142.8307,142.87,12224.0
2019-01-17 14:10:00,181.61,181.81,181.56,181.56,31455.0,142.8857,143.0431,142.8464,142.8464,31455.0
2019-01-17 14:20:00,181.56,181.68,181.36,181.62,60143.0,142.8464,142.9408,142.689,142.8936,60143.0
2019-01-17 14:30:00,181.66,181.87,181.5,181.75,44581.0,142.9251,143.0903,142.7992,142.9959,44581.0
2019-01-17 14:40:00,181.71,182.17,181.71,181.78,50528.0,142.9644,143.3263,142.9644,143.0195,50528.0
2019-01-17 14:50:00,181.75,181.82,180.95,181.38,61225.0,142.9959,143.051,142.3665,142.7048,61225.0
2019-01-17 15:00:00,181.42,181.54,181.12,181.42,22671.0,142.7362,142.8307,142.5002,142.7362,22671.0
2019-01-17 15:10:00,181.4,181.47,181.17,181.47,22152.0,142.7205,142.7756,142.5395,142.7756,22152.0
2019-01-17 15:20:00,181.45,181.48,181.2,181.36,37265.0,142.7598,142.7834,142.5632,142.689,37265.0
2019-01-17 15:30:00,181.36,181.45,181.28,181.28,32098.0,142.689,142.7598,142.6261,142.6261,32098.0
2019-01-17 15:40:00,181.29,181.43,180.93,180.96,52686.0,142.634,142.7441,142.3507,142.3743,52686.0
2019-01-17 15:50:00,180.99,181.29,180.84,181.23,130135.0,142.3979,142.634,142.2799,142.5868,130135.0
2019-01-18 09:30:00,181.91,182.26,180.81,181.43,202476.0,143.1218,143.3971,142.2563,142.7441,202476.0
2019-01-18 09:40:00,181.66,182.44,181.43,182.28,21343.0,142.9251,143.5388,142.7441,143.4129,21343.0
2019-01-18 09:50:00,182.23,182.44,181.84,182.37,10222.0,143.3735,143.5388,143.0667,143.4837,10222.0
2019-01-18 10:00:00,182.26,182.32,181.8,181.89,13715.0,143.3971,143.4443,143.0352,143.106,13715.0
2019-01-18 10:10:00,181.91,182.35,181.65,181.93,20601.0,143.1218,143.4679,142.9172,143.1375,20601.0
2019-01-18 10:20:00,182.0,182.06,181.51,181.66,16345.0,143.1926,143.2398,142.8071,142.9251,16345.0
2019-01-18 10:30:00,181.68,182.16,181.68,181.85,14001.0,142.9408,143.3185,142.9408,143.0746,14001.0
2019-01-18 10:40:00,181.85,182.47,181.79,182.36,10481.0,143.0746,143.5624,143.0273,143.4758,10481.0
2019-01-18 10:50:00,182.31,182.74,182.29,182.49,17780.0,143.4365,143.7748,143.4207,143.5781,17780.0
2019-01-18 11:00:00,182.41,182.83,182.23,182.67,13688.0,143.5151,143.8456,143.3735,143.7197,13688.0
2019-01-18 11:10:00,182.72,183.0,182.54,183.0,16813.0,143.759,143.9793,143.6174,143.9793,16813.0
2019-01-18 11:20:00,183.0,183.76,183.0,183.62,34125.0,143.9793,144.5773,143.9793,144.4671,34125.0
2019-01-18 11:30:00,183.61,183.98,183.38,183.93,11823.0,144.4593,144.7504,144.2783,144.711,11823.0
2019-01-18 11:40:00,184.0,184.0,183.3,183.51,16575.0,144.7661,144.7661,144.2154,144.3806,16575.0
2019-01-18 11:50:00,183.48,183.6,183.2,183.54,11371.0,144.357,144.4514,144.1367,144.4042,11371.0
2019-01-18 12:00:00,183.6,183.64,183.22,183.31,9999.0,144.4514,144.4829,144.1524,144.2232,9999.0
2019-01-18 12:10:00,183.31,183.62,183.31,183.4,13725.0,144.2232,144.4671,144.2232,144.2941,13725.0
2019-01-18 12:20:00,183.37,183.77,183.36,183.69,6646.0,144.2704,144.5852,144.2626,144.5222,6646.0
2019-01-18 12:30:00,183.63,183.63,183.43,183.52,7178.0,144.475,144.475,144.3177,144.3885,7178.0
2019-01-18 12:40:00,183.56,183.72,183.36,183.41,8036.0,144.4199,144.5458,144.2626,144.3019,8036.0
2019-01-18 12:50:00,183.4,183.55,183.32,183.38,6107.0,144.2941,144.4121,144.2311,144.2783,6107.0
2019-01-18 13:00:00,183.35,183.46,183.13,183.16,7433.0,144.2547,144.3413,144.0816,144.1052,7433.0
2019-01-18 13:10:00,183.14,183.26,183.07,183.22,6028.0,144.0895,144.1839,144.0344,144.1524,6028.0
2019-01-18 13:20:00,183.18,183.28,182.88,182.88,8632.0,144.121,144.1996,143.8849,143.8849,8632.0
2019-01-18 13:30:00,182.99,183.07,182.74,182.74,7104.0,143.9715,144.0344,143.7748,143.7748,7104.0
2019-01-18 13:40:00,182.7,182.71,182.49,182.61,16282.0,143.7433,143.7512,143.5781,143.6725,16282.0
2019-01-18 13:50:00,182.57,182.72,182.51,182.69,11184.0,143.641,143.759,143.5938,143.7354,11184.0
2019-01-18 14:00:00,182.68,182.68,182.36,182.57,11654.0,143.7276,143.7276,143.4758,143.641,11654.0
2019-01-18 14:10:00,182.56,182.6,182.35,182.39,16543.0,143.6332,143.6646,143.4679,143.4994,16543.0
2019-01-18 14:20:00,182.34,182.66,182.28,182.54,14316.0,143.4601,143.7118,143.4129,143.6174,14316.0
2019-01-18 14:30:00,182.54,182.72,182.54,182.63,11585.0,143.6174,143.759,143.6174,143.6882,11585.0
2019-01-18 14:40:00,182.63,182.71,182.5,182.56,13673.0,143.6882,143.7512,143.586,143.6332,13673.0
2019-01-18 14:50:00,182.57,182.89,182.54,182.84,13424.0,143.641,143.8928,143.6174,143.8535,13424.0
2019-01-18 15:00:00,182.87,182.91,182.74,182.77,14730.0,143.8771,143.9085,143.7748,143.7984,14730.0
2019-01-18 15:10:00,182.75,182.83,182.62,182.76,28411.0,143.7827,143.8456,143.6804,143.7905,28411.0
2019-01-18 15:20:00,182.77,182.84,182.66,182.8,16622.0,143.7984,143.8535,143.7118,143.822,16622.0
2019-01-18 15:30:00,182.81,183.06,182.81,183.06,23615.0,143.8299,144.0265,143.8299,144.0265,23615.0
2019-01-18 15:40:00,183.05,183.3,182.84,182.84,36922.0,144.0187,144.2154,143.8535,143.8535,36922.0
2019-01-18 15:50:00,182.84,183.59,182.8,183.53,179600.0,143.8535,144.4435,143.822,144.3963,179600.0
2019-01-22 09:30:00,183.17,185.8,182.93,185.17,46197.0,144.1131,146.1823,143.9243,145.6866,46197.0
2019-01-22 09:40:00,185.38,186.39,185.26,186.09,26685.0,145.8519,146.6465,145.7574,146.4105,26685.0
2019-01-22 09:50:00,186.05,186.87,185.92,186.3,39025.0,146.379,147.0242,146.2767,146.5757,39025.0
2019-01-22 10:00:00,186.2,186.27,185.06,185.78,52534.0,146.497,146.5521,145.6001,146.1666,52534.0
2019-01-22 10:10:00,185.77,186.94,185.64,186.63,15800.0,146.1587,147.0792,146.0564,146.8353,15800.0
2019-01-22 10:20:00,186.53,186.89,186.09,186.11,22052.0,146.7566,147.0399,146.4105,146.4262,22052.0
2019-01-22 10:30:00,186.07,186.18,185.82,185.89,16046.0,146.3947,146.4813,146.198,146.2531,16046.0
2019-01-22 10:40:00,185.92,186.12,185.52,185.64,22881.0,146.2767,146.4341,145.962,146.0564,22881.0
2019-01-22 10:50:00,185.7,186.11,185.63,186.08,14005.0,146.1036,146.4262,146.0486,146.4026,14005.0
2019-01-22 11:00:00,186.03,186.23,185.72,185.82,19524.0,146.3633,146.5206,146.1194,146.198,19524.0
2019-01-22 11:10:00,185.81,186.09,185.78,186.09,14333.0,146.1902,146.4105,146.1666,146.4105,14333.0
2019-01-22 11:20:00,186.09,186.23,185.95,186.05,14284.0,146.4105,146.5206,146.3003,146.379,14284.0
2019-01-22 11:30:00,186.02,186.15,185.85,185.85,91278.0,146.3554,146.4577,146.2216,146.2216,91278.0
2019-01-22 11:40:00,185.8,185.99,185.65,185.92,22760.0,146.1823,146.3318,146.0643,146.2767,22760.0
2019-01-22 11:50:00,185.84,186.0,185.52,185.61,30298.0,146.2138,146.3397,145.962,146.0328,30298.0
2019-01-22 12:00:00,185.65,185.71,185.33,185.66,27951.0,146.0643,146.1115,145.8125,146.0722,27951.0
2019-01-22 12:10:00,185.65,185.79,185.56,185.63,14569.0,146.0643,146.1744,145.9935,146.0486,14569.0
2019-01-22 12:20:00,185.65,185.67,185.39,185.49,18454.0,146.0643,146.08,145.8597,145.9384,18454.0
2019-01-22 12:30:00,185.5,185.68,185.43,185.64,14174.0,145.9463,146.0879,145.8912,146.0564,14174.0
2019-01-22 12:40:00,185.62,185.77,185.45,185.77,22566.0,146.0407,146.1587,145.9069,146.1587,22566.0
2019-01-22 12:50:00,185.75,185.75,185.5,185.57,7950.0,146.143,146.143,145.9463,146.0013,7950.0
2019-01-22 13:00:00,185.51,185.54,185.33,185.39,21654.0,145.9541,145.9777,145.8125,145.8597,21654.0
2019-01-22 13:10:00,185.4,185.51,185.2,185.3,32173.0,145.8676,145.9541,145.7102,145.7889,32173.0
2019-01-22 13:20:00,185.33,185.58,185.33,185.58,13507.0,145.8125,146.0092,145.8125,146.0092,13507.0
2019-01-22 13:30:00,185.56,185.74,185.39,185.45,32788.0,145.9935,146.1351,145.8597,145.9069,32788.0
2019-01-22 13:40:00,185.44,185.48,185.29,185.33,16445.0,145.8991,145.9305,145.7811,145.8125,16445.0
2019-01-22 13:50:00,185.35,185.52,185.3,185.5,20940.0,145.8283,145.962,145.7889,145.9463,20940.0
2019-01-22 14:00:00,185.5,185.53,185.32,185.44,32060.0,145.9463,145.9699,145.8047,145.8991,32060.0
2019-01-22 14:10:00,185.43,185.53,185.18,185.3,16204.0,145.8912,145.9699,145.6945,145.7889,16204.0
2019-01-22 14:20:00,185.26,185.85,185.17,185.47,25264.0,145.7574,146.2216,145.6866,145.9227,25264.0
2019-01-22 14:30:00,185.53,185.57,185.31,185.5,27686.0,145.9699,146.0013,145.7968,145.9463,27686.0
2019-01-22 14:40:00,185.47,185.65,185.35,185.37,20310.0,145.9227,146.0643,145.8283,145.844,20310.0
2019-01-22 14:50:00,185.38,185.58,185.35,185.53,26522.0,145.8519,146.0092,145.8283,145.9699,26522.0
2019-01-22 15:00:00,185.53,185.6,185.37,185.45,34438.0,145.9699,146.025,145.844,145.9069,34438.0
2019-01-22 15:10:00,185.44,185.62,185.31,185.56,23005.0,145.8991,146.0407,145.7968,145.9935,23005.0
2019-01-22 15:20:00,185.55,185.77,185.54,185.63,23509.0,145.9856,146.1587,145.9777,146.0486,23509.0
2019-01-22 15:30:00,185.66,186.02,185.4,186.01,47537.0,146.0722,146.3554,145.8676,146.3475,47537.0
2019-01-22 15:40:00,185.98,186.11,185.52,185.52,44427.0,146.3239,146.4262,145.962,145.962,44427.0
2019-01-22 15:50:00,185.55,186.44,185.54,186.44,98729.0,145.9856,146.6858,145.9777,146.6858,98729.0
2019-01-23 09:30:00,186.54,187.29,186.32,186.62,24159.0,146.7645,147.3546,146.5914,146.8275,24159.0
2019-01-23 09:40:00,186.53,186.62,185.62,186.53,19148.0,146.7566,146.8275,146.0407,146.7566,19148.0
2019-01-23 09:50:00,186.42,186.77,185.95,186.77,13740.0,146.6701,146.9455,146.3003,146.9455,13740.0
2019-01-23 10:00:00,186.7,186.83,186.4,186.48,16460.0,146.8904,146.9927,146.6544,146.7173,16460.0
2019-01-23 10:10:00,186.44,186.76,186.33,186.43,28982.0,146.6858,146.9376,146.5993,146.678,28982.0
2019-01-23 10:20:00,186.42,186.51,186.21,186.33,20651.0,146.6701,146.7409,146.5049,146.5993,20651.0
2019-01-23 10:30:00,186.28,186.34,185.6,185.82,38746.0,146.56,146.6072,146.025,146.198,38746.0
2019-01-23 10:40:00,185.81,186.2,185.8,186.16,28664.0,146.1902,146.497,146.1823,146.4655,28664.0
2019-01-23 10:50:00,186.07,186.35,185.99,186.3,18195.0,146.3947,146.615,146.3318,146.5757,18195.0
2019-01-23 11:00:00,186.33,186.45,186.07,186.1,15469.0,146.5993,146.6937,146.3947,146.4183,15469.0
2019-01-23 11:10:00,186.14,186.32,186.07,186.18,17559.0,146.4498,146.5914,146.3947,146.4813,17559.0
2019-01-23 11:20:00,186.2,186.31,186.06,186.27,14317.0,146.497,146.5836,146.3869,146.5521,14317.0
2019-01-23 11:30:00,186.28,186.33,186.1,186.31,22473.0,146.56,146.5993,146.4183,146.5836,22473.0
2019-01-23 11:40:00,186.24,186.25,185.7,185.87,36168.0,146.5285,146.5364,146.1036,146.2374,36168.0
2019-01-23 11:50:00,185.87,186.16,185.78,186.12,37659.0,146.2374,146.4655,146.1666,146.4341,37659.0
2019-01-23 12:00:00,186.12,186.2,185.88,186.06,16940.0,146.4341,146.497,146.2452,146.3869,16940.0
2019-01-23 12:10:00,186.11,186.27,185.81,185.98,16368.0,146.4262,146.5521,146.1902,146.3239,16368.0
2019-01-23 12:20:00,186.0,186.27,185.94,186.13,13074.0,146.3397,146.5521,146.2925,146.4419,13074.0
2019-01-23 12:30:00,186.12,186.29,186.03,186.09,9674.0,146.4341,146.5678,146.3633,146.4105,9674.0
2019-01-23 12:40:00,186.12,186.32,186.11,186.18,32699.0,146.4341,146.5914,146.4262,146.4813,32699.0
2019-01-23 12:50:00,186.22,186.53,186.17,186.47,8247.0,146.5128,146.7566,146.4734,146.7094,8247.0
2019-01-23 13:00:00,186.46,186.57,186.36,186.46,9993.0,146.7016,146.7881,146.6229,146.7016,9993.0
2019-01-23 13:10:00,186.52,186.81,186.4,186.72,6853.0,146.7488,146.9769,146.6544,146.9061,6853.0
2019-01-23 13:20:00,186.69,186.84,186.49,186.56,7647.0,146.8825,147.0005,146.7252,146.7803,7647.0
2019-01-23 13:30:00,186.58,186.75,186.57,186.71,6366.0,146.796,146.9297,146.7881,146.8983,6366.0
2019-01-23 13:40:00,186.71,186.79,186.63,186.63,5601.0,146.8983,146.9612,146.8353,146.8353,5601.0
2019-01-23 13:50:00,186.69,186.86,186.61,186.74,9194.0,146.8825,147.0163,146.8196,146.9219,9194.0
2019-01-23 14:00:00,186.89,187.08,186.82,187.08,10720.0,147.0399,147.1894,146.9848,147.1894,10720.0
2019-01-23 14:10:00,187.08,187.37,187.05,187.3,18543.0,147.1894,147.4175,147.1658,147.3625,18543.0
2019-01-23 14:20:00,187.28,187.73,187.27,187.55,16601.0,147.3467,147.7008,147.3389,147.5592,16601.0
2019-01-23 14:30:00,187.6,187.71,187.36,187.42,17253.0,147.5985,147.685,147.4097,147.4569,17253.0
2019-01-23 14:40:00,187.39,187.46,187.13,187.26,19928.0,147.4333,147.4883,147.2287,147.331,19928.0
2019-01-23 14:50:00,187.29,187.44,187.12,187.17,7672.0,147.3546,147.4726,147.2208,147.2602,7672.0
2019-01-23 15:00:00,187.23,187.5,187.17,187.31,10712.0,147.3074,147.5198,147.2602,147.3703,10712.0
2019-01-23 15:10:00,187.28,187.62,187.23,187.62,9309.0,147.3467,147.6142,147.3074,147.6142,9309.0
2019-01-23 15:20:00,187.64,187.79,187.55,187.73,15991.0,147.63,147.748,147.5592,147.7008,15991.0
2019-01-23 15:30:00,187.73,187.77,187.57,187.64,35072.0,147.7008,147.7322,147.5749,147.63,35072.0
2019-01-23 15:40:00,187.66,187.78,187.62,187.7,72140.0,147.6457,147.7401,147.6142,147.6772,72140.0
2019-01-23 15:50:00,187.7,188.04,187.42,187.88,150151.0,147.6772,147.9447,147.4569,147.8188,150151.0
2019-01-24 09:30:00,187.64,187.64,186.52,186.52,39567.0,147.63,147.63,146.7488,146.7488,39567.0
2019-01-24 09:40:00,186.64,187.33,186.55,186.56,17607.0,146.8432,147.3861,146.7724,146.7803,17607.0
2019-01-24 09:50:00,186.52,187.0,186.29,186.74,63175.0,146.7488,147.1264,146.5678,146.9219,63175.0
2019-01-24 10:00:00,186.69,186.9,186.39,186.67,33714.0,146.8825,147.0478,146.6465,146.8668,33714.0
2019-01-24 10:10:00,186.59,187.12,186.56,187.1,21635.0,146.8039,147.2208,146.7803,147.2051,21635.0
2019-01-24 10:20:00,187.02,187.03,186.59,186.81,17922.0,147.1422,147.15,146.8039,146.9769,17922.0
2019-01-24 10:30:00,186.86,187.08,186.82,186.99,15488.0,147.0163,147.1894,146.9848,147.1186,15488.0
2019-01-24 10:40:00,186.93,187.05,186.77,187.0,24291.0,147.0714,147.1658,146.9455,147.1264,24291.0
2019-01-24 10:50:00,187.03,187.06,186.85,186.91,15443.0,147.15,147.1736,147.0084,147.0556,15443.0
2019-01-24 11:00:00,186.91,186.91,186.7,186.76,42027.0,147.0556,147.0556,146.8904,146.9376,42027.0
2019-01-24 11:10:00,186.8,186.86,186.65,186.71,19766.0,146.9691,147.0163,146.8511,146.8983,19766.0
2019-01-24 11:20:00,186.7,186.74,186.48,186.54,33082.0,146.8904,146.9219,146.7173,146.7645,33082.0
2019-01-24 11:30:00,186.54,186.76,186.41,186.6,43124.0,146.7645,146.9376,146.6622,146.8117,43124.0
2019-01-24 11:40:00,186.56,186.73,186.47,186.61,67985.0,146.7803,146.914,146.7094,146.8196,67985.0
2019-01-24 11:50:00,186.58,186.68,186.32,186.5,30176.0,146.796,146.8747,146.5914,146.733,30176.0
2019-01-24 12:00:00,186.38,186.44,186.28,186.37,24838.0,146.6386,146.6858,146.56,146.6308,24838.0
2019-01-24 12:10:00,186.37,186.42,186.27,186.28,14201.0,146.6308,146.6701,146.5521,146.56,14201.0
2019-01-24 12:20:00,186.29,186.38,186.21,186.35,17932.0,146.5678,146.6386,146.5049,146.615,17932.0
2019-01-24 12:30:00,186.32,186.37,186.14,186.26,41975.0,146.5914,146.6308,146.4498,146.5442,41975.0
2019-01-24 12:40:00,186.2,186.37,186.19,186.25,19783.0,146.497,146.6308,146.4891,146.5364,19783.0
2019-01-24 12:50:00,186.25,186.36,186.19,186.33,14703.0,146.5364,146.6229,146.4891,146.5993,14703.0
2019-01-24 13:00:00,186.3,186.48,186.29,186.39,9958.0,146.5757,146.7173,146.5678,146.6465,9958.0
2019-01-24 13:10:00,186.34,186.36,185.83,185.9,52976.0,146.6072,146.6229,146.2059,146.261,52976.0
2019-01-24 13:20:00,185.92,186.1,185.86,185.93,8601.0,146.2767,146.4183,146.2295,146.2846,8601.0
2019-01-24 13:30:00,185.88,185.97,185.74,185.89,15067.0,146.2452,146.3161,146.1351,146.2531,15067.0
2019-01-24 13:40:00,185.79,185.96,185.65,185.88,22330.0,146.1744,146.3082,146.0643,146.2452,22330.0
2019-01-24 13:50:00,185.92,186.04,185.81,186.0,17157.0,146.2767,146.3711,146.1902,146.3397,17157.0
2019-01-24 14:00:00,186.0,186.13,185.88,185.93,18493.0,146.3397,146.4419,146.2452,146.2846,18493.0
2019-01-24 14:10:00,185.94,186.05,185.9,186.02,13039.0,146.2925,146.379,146.261,146.3554,13039.0
2019-01-24 14:20:00,186.01,186.07,185.94,186.04,13992.0,146.3475,146.3947,146.2925,146.3711,13992.0
2019-01-24 14:30:00,186.03,186.15,185.91,186.15,18728.0,146.3633,146.4577,146.2689,146.4577,18728.0
2019-01-24 14:40:00,186.13,186.13,185.9,185.96,14578.0,146.4419,146.4419,146.261,146.3082,14578.0
2019-01-24 14:50:00,186.02,186.08,185.93,186.05,13856.0,146.3554,146.4026,146.2846,146.379,13856.0
2019-01-24 15:00:00,186.03,186.2,186.0,186.19,13768.0,146.3633,146.497,146.3397,146.4891,13768.0
2019-01-24 15:10:00,186.19,186.35,186.12,186.23,16461.0,146.4891,146.615,146.4341,146.5206,16461.0
2019-01-24 15:20:00,186.21,186.34,186.18,186.24,20764.0,146.5049,146.6072,146.4813,146.5285,20764.0
2019-01-24 15:30:00,186.25,186.29,186.06,186.18,29811.0,146.5364,146.5678,146.3869,146.4813,29811.0
2019-01-24 15:40:00,186.19,186.19,186.08,186.17,28277.0,146.4891,146.4891,146.4026,146.4734,28277.0
2019-01-24 15:50:00,186.17,186.4,186.04,186.3,107696.0,146.4734,146.6544,146.3711,146.5757,107696.0
2019-01-25 09:30:00,187.15,187.55,186.2,187.18,22366.0,147.2444,147.5592,146.497,147.2681,22366.0
2019-01-25 09:40:00,187.29,187.6,186.98,187.16,9500.0,147.3546,147.5985,147.1107,147.2523,9500.0
2019-01-25 09:50:00,187.11,187.37,186.89,187.22,34976.0,147.213,147.4175,147.0399,147.2995,34976.0
2019-01-25 10:00:00,187.35,187.35,186.47,186.61,44593.0,147.4018,147.4018,146.7094,146.8196,44593.0
2019-01-25 10:10:00,186.5,186.92,186.38,186.9,9217.0,146.733,147.0635,146.6386,147.0478,9217.0
2019-01-25 10:20:00,186.9,187.24,186.9,187.24,16443.0,147.0478,147.3153,147.0478,147.3153,16443.0
2019-01-25 10:30:00,187.2,187.21,186.77,186.96,6101.0,147.2838,147.2917,146.9455,147.095,6101.0
2019-01-25 10:40:00,187.11,187.57,187.03,187.48,14940.0,147.213,147.5749,147.15,147.5041,14940.0
2019-01-25 10:50:00,187.55,188.08,187.54,187.74,13625.0,147.5592,147.9761,147.5513,147.7086,13625.0
2019-01-25 11:00:00,187.71,187.79,187.22,187.22,16014.0,147.685,147.748,147.2995,147.2995,16014.0
2019-01-25 11:10:00,187.34,187.34,186.9,187.0,18283.0,147.3939,147.3939,147.0478,147.1264,18283.0
2019-01-25 11:20:00,186.97,187.15,186.89,187.07,16450.0,147.1028,147.2444,147.0399,147.1815,16450.0
2019-01-25 11:30:00,187.07,187.26,187.0,187.12,25100.0,147.1815,147.331,147.1264,147.2208,25100.0
2019-01-25 11:40:00,187.04,187.2,186.96,186.99,25106.0,147.1579,147.2838,147.095,147.1186,25106.0
2019-01-25 11:50:00,186.96,186.98,186.77,186.86,18204.0,147.095,147.1107,146.9455,147.0163,18204.0
2019-01-25 12:00:00,186.9,186.95,186.81,186.84,11080.0,147.0478,147.0871,146.9769,147.0005,11080.0
2019-01-25 12:10:00,186.83,186.86,186.32,186.32,10356.0,146.9927,147.0163,146.5914,146.5914,10356.0
2019-01-25 12:20:00,186.28,187.38,186.21,187.22,22444.0,146.56,147.4254,146.5049,147.2995,22444.0
2019-01-25 12:30:00,187.25,187.47,187.11,187.15,8600.0,147.3231,147.4962,147.213,147.2444,8600.0
2019-01-25 12:40:00,187.18,187.19,186.73,186.91,9243.0,147.2681,147.2759,146.914,147.0556,9243.0
2019-01-25 12:50:00,186.91,186.97,186.65,186.65,18253.0,147.0556,147.1028,146.8511,146.8511,18253.0
2019-01-25 13:00:00,186.68,186.92,186.57,186.78,11128.0,146.8747,147.0635,146.7881,146.9533,11128.0
2019-01-25 13:10:00,186.69,186.79,186.61,186.61,8814.0,146.8825,146.9612,146.8196,146.8196,8814.0
2019-01-25 13:20:00,186.61,186.79,186.61,186.76,8464.0,146.8196,146.9612,146.8196,146.9376,8464.0
2019-01-25 13:30:00,186.74,186.81,186.64,186.73,7793.0,146.9219,146.9769,146.8432,146.914,7793.0
2019-01-25 13:40:00,186.76,186.8,186.66,186.67,6496.0,146.9376,146.9691,146.8589,146.8668,6496.0
2019-01-25 13:50:00,186.69,186.77,186.59,186.76,10219.0,146.8825,146.9455,146.8039,146.9376,10219.0
2019-01-25 14:00:00,186.73,186.76,186.59,186.67,9229.0,146.914,146.9376,146.8039,146.8668,9229.0
2019-01-25 14:10:00,186.65,186.69,186.54,186.58,14024.0,146.8511,146.8825,146.7645,146.796,14024.0
2019-01-25 14:20:00,186.58,186.63,186.23,186.28,18885.0,146.796,146.8353,146.5206,146.56,18885.0
2019-01-25 14:30:00,186.31,186.51,186.26,186.35,20284.0,146.5836,146.7409,146.5442,146.615,20284.0
2019-01-25 14:40:00,186.35,186.46,186.31,186.37,18850.0,146.615,146.7016,146.5836,146.6308,18850.0
2019-01-25 14:50:00,186.35,186.49,186.29,186.29,17318.0,146.615,146.7252,146.5678,146.5678,17318.0
2019-01-25 15:00:00,186.35,186.37,186.17,186.22,26678.0,146.615,146.6308,146.4734,146.5128,26678.0
2019-01-25 15:10:00,186.24,186.26,186.1,186.19,42711.0,146.5285,146.5442,146.4183,146.4891,42711.0
2019-01-25 15:20:00,186.19,186.38,185.95,186.01,55764.0,146.4891,146.6386,146.3003,146.3475,55764.0
2019-01-25 15:30:00,186.01,186.04,185.52,185.7,62978.0,146.3475,146.3711,145.962,146.1036,62978.0
2019-01-25 15:40:00,185.71,185.85,185.66,185.78,44682.0,146.1115,146.2216,146.0722,146.1666,44682.0
2019-01-25 15:50:00,185.78,186.03,185.6,186.02,163222.0,146.1666,146.3633,146.025,146.3554,163222.0
2019-01-28 09:30:00,185.52,186.16,185.0,185.77,31962.0,145.962,146.4655,145.5529,146.1587,31962.0
2019-01-28 09:40:00,185.81,186.07,185.33,185.9,18119.0,146.1902,146.3947,145.8125,146.261,18119.0
2019-01-28 09:50:00,185.78,186.2,185.44,185.67,36551.0,146.1666,146.497,145.8991,146.08,36551.0
2019-01-28 10:00:00,185.61,185.79,185.5,185.73,30877.0,146.0328,146.1744,145.9463,146.1272,30877.0
2019-01-28 10:10:00,185.69,185.85,185.59,185.75,10894.0,146.0958,146.2216,146.0171,146.143,10894.0
2019-01-28 10:20:00,185.78,186.4,185.7,186.33,20155.0,146.1666,146.6544,146.1036,146.5993,20155.0
2019-01-28 10:30:00,186.32,186.48,185.78,185.83,19132.0,146.5914,146.7173,146.1666,146.2059,19132.0
2019-01-28 10:40:00,185.83,185.95,185.48,185.48,8323.0,146.2059,146.3003,145.9305,145.9305,8323.0
2019-01-28 10:50:00,185.42,185.69,185.35,185.65,22685.0,145.8833,146.0958,145.8283,146.0643,22685.0
2019-01-28 11:00:00,185.62,185.74,185.42,185.45,19257.0,146.0407,146.1351,145.8833,145.9069,19257.0
2019-01-28 11:10:00,185.46,185.75,185.41,185.51,21952.0,145.9148,146.143,145.8755,145.9541,21952.0
2019-01-28 11:20:00,185.5,185.74,185.45,185.64,15460.0,145.9463,146.1351,145.9069,146.0564,15460.0
2019-01-28 11:30:00,185.7,185.92,185.65,185.81,16276.0,146.1036,146.2767,146.0643,146.1902,16276.0
2019-01-28 11:40:00,185.77,185.77,185.36,185.43,18928.0,146.1587,146.1587,145.8361,145.8912,18928.0
2019-01-28 11:50:00,185.43,185.65,185.28,185.28,31213.0,145.8912,146.0643,145.7732,145.7732,31213.0
2019-01-28 12:00:00,185.21,185.25,185.02,185.18,11458.0,145.7181,145.7496,145.5686,145.6945,11458.0
2019-01-28 12:10:00,185.13,185.41,185.1,185.32,9738.0,145.6552,145.8755,145.6316,145.8047,9738.0
2019-01-28 12:20:00,185.25,185.45,185.25,185.32,8865.0,145.7496,145.9069,145.7496,145.8047,8865.0
2019-01-28 12:30:00,185.34,185.56,185.32,185.53,10811.0,145.8204,145.9935,145.8047,145.9699,10811.0
2019-01-28 12:40:00,185.57,185.63,185.46,185.56,6424.0,146.0013,146.0486,145.9148,145.9935,6424.0
2019-01-28 12:50:00,185.54,185.69,185.45,185.45,5675.0,145.9777,146.0958,145.9069,145.9069,5675.0
2019-01-28 13:00:00,185.49,185.58,185.37,185.51,10768.0,145.9384,146.0092,145.844,145.9541,10768.0
2019-01-28 13:10:00,185.46,185.57,185.46,185.46,5848.0,145.9148,146.0013,145.9148,145.9148,5848.0
2019-01-28 13:20:00,185.42,185.78,185.42,185.72,11128.0,145.8833,146.1666,145.8833,146.1194,11128.0
2019-01-28 13:30:00,185.66,185.77,185.59,185.61,12444.0,146.0722,146.1587,146.0171,146.0328,12444.0
2019-01-28 13:40:00,185.62,185.62,185.42,185.49,9900.0,146.0407,146.0407,145.8833,145.9384,9900.0
2019-01-28 13:50:00,185.49,185.66,185.37,185.44,12731.0,145.9384,146.0722,145.844,145.8991,12731.0
2019-01-28 14:00:00,185.46,185.54,185.36,185.39,23880.0,145.9148,145.9777,145.8361,145.8597,23880.0
2019-01-28 14:10:00,185.42,185.46,185.08,185.08,8864.0,145.8833,145.9148,145.6158,145.6158,8864.0
2019-01-28 14:20:00,185.14,185.33,185.01,185.01,14030.0,145.663,145.8125,145.5608,145.5608,14030.0
2019-01-28 14:30:00,185.01,185.1,184.75,184.84,9015.0,145.5608,145.6316,145.3562,145.427,9015.0
2019-01-28 14:40:00,184.77,184.81,184.68,184.78,12658.0,145.3719,145.4034,145.3011,145.3798,12658.0
2019-01-28 14:50:00,184.8,185.13,184.8,185.11,7625.0,145.3955,145.6552,145.3955,145.6394,7625.0
2019-01-28 15:00:00,185.12,185.15,184.88,184.88,9411.0,145.6473,145.6709,145.4585,145.4585,9411.0
2019-01-28 15:10:00,184.96,185.06,184.83,184.87,11821.0,145.5214,145.6001,145.4191,145.4506,11821.0
2019-01-28 15:20:00,184.95,185.05,184.92,184.98,13000.0,145.5135,145.5922,145.4899,145.5372,13000.0
2019-01-28 15:30:00,184.95,185.04,184.87,184.89,24986.0,145.5135,145.5844,145.4506,145.4663,24986.0
2019-01-28 15:40:00,184.88,184.94,184.63,184.63,25239.0,145.4585,145.5057,145.2618,145.2618,25239.0
2019-01-28 15:50:00,184.64,185.03,184.6,184.96,52252.0,145.2696,145.5765,145.2382,145.5214,52252.0
2019-01-29 09:30:00,184.81,185.09,183.51,183.62,31416.0,145.4034,145.6237,144.3806,144.4671,31416.0
2019-01-29 09:40:00,183.62,184.0,183.34,184.0,15736.0,144.4671,144.7661,144.2468,144.7661,15736.0
2019-01-29 09:50:00,184.0,184.0,182.42,182.63,44708.0,144.7661,144.7661,143.523,143.6882,44708.0
2019-01-29 10:00:00,182.63,182.87,182.26,182.44,26447.0,143.6882,143.8771,143.3971,143.5388,26447.0
2019-01-29 10:10:00,182.43,182.55,181.42,181.75,39559.0,143.5309,143.6253,142.7362,142.9959,39559.0
2019-01-29 10:20:00,181.75,182.4,181.71,182.11,29384.0,142.9959,143.5073,142.9644,143.2791,29384.0
2019-01-29 10:30:00,182.35,182.43,182.06,182.15,9851.0,143.4679,143.5309,143.2398,143.3106,9851.0
2019-01-29 10:40:00,182.18,182.18,181.66,181.76,11696.0,143.3342,143.3342,142.9251,143.0037,11696.0
2019-01-29 10:50:00,181.71,181.71,181.23,181.29,15608.0,142.9644,142.9644,142.5868,142.634,15608.0
2019-01-29 11:00:00,181.25,181.25,180.9,180.9,23941.0,142.6025,142.6025,142.3271,142.3271,23941.0
2019-01-29 11:10:00,180.95,181.05,180.78,180.9,32255.0,142.3665,142.4451,142.2327,142.3271,32255.0
2019-01-29 11:20:00,180.92,181.03,180.71,180.75,19114.0,142.3429,142.4294,142.1776,142.2091,19114.0
2019-01-29 11:30:00,180.75,181.17,180.72,181.0,18298.0,142.2091,142.5395,142.1855,142.4058,18298.0
2019-01-29 11:40:00,180.97,181.02,180.7,180.97,15305.0,142.3822,142.4215,142.1698,142.3822,15305.0
2019-01-29 11:50:00,180.94,181.01,180.71,180.95,11484.0,142.3586,142.4137,142.1776,142.3665,11484.0
2019-01-29 12:00:00,180.91,181.16,180.8,181.11,18807.0,142.335,142.5317,142.2484,142.4923,18807.0
2019-01-29 12:10:00,181.1,181.44,181.1,181.34,9875.0,142.4845,142.752,142.4845,142.6733,9875.0
2019-01-29 12:20:00,181.38,181.4,181.19,181.22,10427.0,142.7048,142.7205,142.5553,142.5789,10427.0
2019-01-29 12:30:00,181.17,181.17,180.84,180.96,11655.0,142.5395,142.5395,142.2799,142.3743,11655.0
2019-01-29 12:40:00,180.98,181.18,180.95,180.98,16712.0,142.3901,142.5474,142.3665,142.3901,16712.0
2019-01-29 12:50:00,181.0,181.24,180.98,181.08,13988.0,142.4058,142.5946,142.3901,142.4687,13988.0
2019-01-29 13:00:00,181.04,181.15,180.92,181.12,11980.0,142.4373,142.5238,142.3429,142.5002,11980.0
2019-01-29 13:10:00,181.12,181.15,180.94,181.06,10525.0,142.5002,142.5238,142.3586,142.453,10525.0
2019-01-29 13:20:00,181.12,181.21,181.0,181.08,11380.0,142.5002,142.571,142.4058,142.4687,11380.0
2019-01-29 13:30:00,181.11,181.17,180.9,180.95,9574.0,142.4923,142.5395,142.3271,142.3665,9574.0
2019-01-29 13:40:00,180.95,180.99,180.77,180.99,13903.0,142.3665,142.3979,142.2248,142.3979,13903.0
2019-01-29 13:50:00,181.02,181.12,180.93,181.12,8454.0,142.4215,142.5002,142.3507,142.5002,8454.0
2019-01-29 14:00:00,181.09,181.09,180.88,180.98,12822.0,142.4766,142.4766,142.3114,142.3901,12822.0
2019-01-29 14:10:00,180.95,180.99,180.78,180.8,10588.0,142.3665,142.3979,142.2327,142.2484,10588.0
2019-01-29 14:20:00,180.78,180.88,180.72,180.82,12561.0,142.2327,142.3114,142.1855,142.2642,12561.0
2019-01-29 14:30:00,180.79,180.91,180.64,180.68,33816.0,142.2406,142.335,142.1226,142.154,33816.0
2019-01-29 14:40:00,180.71,180.76,180.46,180.57,15068.0,142.1776,142.217,141.9809,142.0675,15068.0
2019-01-29 14:50:00,180.56,180.72,180.55,180.61,30871.0,142.0596,142.1855,142.0518,142.099,30871.0
2019-01-29 15:00:00,180.61,180.65,180.44,180.44,17699.0,142.099,142.1304,141.9652,141.9652,17699.0
2019-01-29 15:10:00,180.46,180.65,180.24,180.63,19452.0,141.9809,142.1304,141.8079,142.1147,19452.0
2019-01-29 15:20:00,180.65,180.98,180.65,180.98,17821.0,142.1304,142.3901,142.1304,142.3901,17821.0
2019-01-29 15:30:00,180.95,181.14,180.84,180.92,27203.0,142.3665,142.5159,142.2799,142.3429,27203.0
2019-01-29 15:40:00,180.91,181.13,180.86,180.89,34337.0,142.335,142.5081,142.2957,142.3193,34337.0
2019-01-29 15:50:00,180.87,181.27,180.71,181.2,123842.0,142.3035,142.6182,142.1776,142.5632,123842.0
2019-01-30 09:30:00,181.26,181.99,180.6,181.25,46742.0,142.6104,143.1847,142.0911,142.6025,46742.0
2019-01-30 09:40:00,181.29,181.61,181.18,181.39,43341.0,142.634,142.8857,142.5474,142.7126,43341.0
2019-01-30 09:50:00,181.37,181.8,181.17,181.44,21561.0,142.6969,143.0352,142.5395,142.752,21561.0
2019-01-30 10:00:00,181.47,181.88,181.17,181.7,19049.0,142.7756,143.0982,142.5395,142.9565,19049.0
2019-01-30 10:10:00,181.71,181.83,181.22,181.4,21682.0,142.9644,143.0588,142.5789,142.7205,21682.0
2019-01-30 10:20:00,181.39,181.54,181.24,181.54,12909.0,142.7126,142.8307,142.5946,142.8307,12909.0
2019-01-30 10:30:00,181.42,181.51,180.79,181.08,12586.0,142.7362,142.8071,142.2406,142.4687,12586.0
2019-01-30 10:40:00,181.11,181.16,180.92,181.07,14936.0,142.4923,142.5317,142.3429,142.4609,14936.0
2019-01-30 10:50:00,181.08,181.45,181.05,181.35,15019.0,142.4687,142.7598,142.4451,142.6812,15019.0
2019-01-30 11:00:00,181.38,181.62,181.38,181.48,12789.0,142.7048,142.8936,142.7048,142.7834,12789.0
2019-01-30 11:10:00,181.55,181.65,181.48,181.53,30816.0,142.8385,142.9172,142.7834,142.8228,30816.0
2019-01-30 11:20:00,181.54,181.65,181.51,181.62,22563.0,142.8307,142.9172,142.8071,142.8936,22563.0
2019-01-30 11:30:00,181.62,181.65,181.48,181.56,22772.0,142.8936,142.9172,142.7834,142.8464,22772.0
2019-01-30 11:40:00,181.56,181.7,181.55,181.64,9320.0,142.8464,142.9565,142.8385,142.9093,9320.0
2019-01-30 11:50:00,181.63,181.74,181.58,181.62,8904.0,142.9015,142.988,142.8621,142.8936,8904.0
2019-01-30 12:00:00,181.61,181.96,181.58,181.79,15504.0,142.8857,143.1611,142.8621,143.0273,15504.0
2019-01-30 12:10:00,181.76,181.88,181.71,181.75,16521.0,143.0037,143.0982,142.9644,142.9959,16521.0
2019-01-30 12:20:00,181.76,181.85,181.69,181.76,14978.0,143.0037,143.0746,142.9487,143.0037,14978.0
2019-01-30 12:30:00,181.75,181.78,181.52,181.54,7815.0,142.9959,143.0195,142.8149,142.8307,7815.0
2019-01-30 12:40:00,181.56,181.64,181.45,181.62,15486.0,142.8464,142.9093,142.7598,142.8936,15486.0
2019-01-30 12:50:00,181.66,181.71,181.5,181.5,23856.0,142.9251,142.9644,142.7992,142.7992,23856.0
2019-01-30 13:00:00,181.51,181.56,181.47,181.55,6661.0,142.8071,142.8464,142.7756,142.8385,6661.0
2019-01-30 13:10:00,181.54,181.66,181.5,181.52,11698.0,142.8307,142.9251,142.7992,142.8149,11698.0
2019-01-30 13:20:00,181.54,181.63,181.37,181.61,13630.0,142.8307,142.9015,142.6969,142.8857,13630.0
2019-01-30 13:30:00,181.65,181.99,181.57,181.89,11962.0,142.9172,143.1847,142.8543,143.106,11962.0
2019-01-30 13:40:00,181.89,182.08,181.81,181.86,11040.0,143.106,143.2555,143.0431,143.0824,11040.0
2019-01-30 13:50:00,181.89,182.15,181.81,182.15,22526.0,143.106,143.3106,143.0431,143.3106,22526.0
2019-01-30 14:00:00,182.12,182.84,182.06,182.35,16831.0,143.287,143.8535,143.2398,143.4679,16831.0
2019-01-30 14:10:00,182.34,182.58,182.09,182.28,31478.0,143.4601,143.6489,143.2634,143.4129,31478.0
2019-01-30 14:20:00,182.28,182.55,182.1,182.22,18026.0,143.4129,143.6253,143.2712,143.3657,18026.0
2019-01-30 14:30:00,182.21,182.33,181.63,181.67,19769.0,143.3578,143.4522,142.9015,142.9329,19769.0
2019-01-30 14:40:00,181.69,181.81,181.39,181.68,38719.0,142.9487,143.0431,142.7126,142.9408,38719.0
2019-01-30 14:50:00,181.68,181.88,181.38,181.8,45619.0,142.9408,143.0982,142.7048,143.0352,45619.0
2019-01-30 15:00:00,181.81,181.87,181.15,181.15,26816.0,143.0431,143.0903,142.5238,142.5238,26816.0
2019-01-30 15:10:00,181.15,181.15,180.93,181.01,25545.0,142.5238,142.5238,142.3507,142.4137,25545.0
2019-01-30 15:20:00,181.03,181.14,180.66,180.66,36158.0,142.4294,142.5159,142.1383,142.1383,36158.0
2019-01-30 15:30:00,180.6,180.62,180.37,180.44,84604.0,142.0911,142.1068,141.9101,141.9652,84604.0
2019-01-30 15:40:00,180.46,180.57,180.03,180.14,84856.0,141.9809,142.0675,141.6426,141.7292,84856.0
2019-01-30 15:50:00,180.13,180.43,179.81,180.37,139673.0,141.7213,141.9573,141.4695,141.9101,139673.0
2019-01-31 09:30:00,179.73,180.3,179.03,179.45,28471.0,141.4066,141.8551,140.8559,141.1863,28471.0
2019-01-31 09:40:00,179.47,179.88,179.47,179.64,24724.0,141.202,141.5246,141.202,141.3358,24724.0
2019-01-31 09:50:00,179.64,180.11,179.46,179.61,24775.0,141.3358,141.7056,141.1942,141.3122,24775.0
2019-01-31 10:00:00,179.68,180.08,179.31,180.08,34357.0,141.3673,141.682,141.0762,141.682,34357.0
2019-01-31 10:10:00,180.1,180.15,179.52,179.85,27248.0,141.6977,141.737,141.2414,141.501,27248.0
2019-01-31 10:20:00,179.9,181.15,179.84,181.05,34209.0,141.5403,142.5238,141.4931,142.4451,34209.0
2019-01-31 10:30:00,181.27,181.6,181.08,181.29,24883.0,142.6182,142.8779,142.4687,142.634,24883.0
2019-01-31 10:40:00,181.4,181.67,181.1,181.28,17264.0,142.7205,142.9329,142.4845,142.6261,17264.0
2019-01-31 10:50:00,181.28,181.88,181.27,181.74,23109.0,142.6261,143.0982,142.6182,142.988,23109.0
2019-01-31 11:00:00,181.75,182.1,181.59,181.84,21741.0,142.9959,143.2712,142.87,143.0667,21741.0
2019-01-31 11:10:00,181.92,182.33,181.86,182.2,24670.0,143.1296,143.4522,143.0824,143.3499,24670.0
2019-01-31 11:20:00,182.2,182.33,182.11,182.32,29998.0,143.3499,143.4522,143.2791,143.4443,29998.0
2019-01-31 11:30:00,182.31,182.32,182.05,182.05,14640.0,143.4365,143.4443,143.2319,143.2319,14640.0
2019-01-31 11:40:00,182.07,182.13,181.83,182.07,27298.0,143.2476,143.2949,143.0588,143.2476,27298.0
2019-01-31 11:50:00,182.06,182.07,181.89,181.98,10064.0,143.2398,143.2476,143.106,143.1768,10064.0
2019-01-31 12:00:00,181.98,182.03,181.59,181.73,22041.0,143.1768,143.2162,142.87,142.9801,22041.0
2019-01-31 12:10:00,181.79,181.93,181.65,181.8,13815.0,143.0273,143.1375,142.9172,143.0352,13815.0
2019-01-31 12:20:00,181.82,181.84,181.58,181.72,14942.0,143.051,143.0667,142.8621,142.9723,14942.0
2019-01-31 12:30:00,181.72,182.09,181.69,181.97,33900.0,142.9723,143.2634,142.9487,143.169,33900.0
2019-01-31 12:40:00,181.91,181.95,181.64,181.78,18966.0,143.1218,143.1532,142.9093,143.0195,18966.0
2019-01-31 12:50:00,181.8,181.85,181.69,181.81,13370.0,143.0352,143.0746,142.9487,143.0431,13370.0
2019-01-31 13:00:00,181.8,181.98,181.76,181.97,11969.0,143.0352,143.1768,143.0037,143.169,11969.0
2019-01-31 13:10:00,181.94,181.94,181.81,181.84,14116.0,143.1454,143.1454,143.0431,143.0667,14116.0
2019-01-31 13:20:00,181.91,182.04,181.88,181.92,12016.0,143.1218,143.224,143.0982,143.1296,12016.0
2019-01-31 13:30:00,181.92,181.97,181.88,181.94,8604.0,143.1296,143.169,143.0982,143.1454,8604.0
2019-01-31 13:40:00,181.94,182.02,181.78,181.87,24236.0,143.1454,143.2083,143.0195,143.0903,24236.0
2019-01-31 13:50:00,181.89,182.05,181.88,182.03,10407.0,143.106,143.2319,143.0982,143.2162,10407.0
2019-01-31 14:00:00,182.06,182.32,182.06,182.06,13686.0,143.2398,143.4443,143.2398,143.2398,13686.0
2019-01-31 14:10:00,182.05,182.12,181.75,181.92,15447.0,143.2319,143.287,142.9959,143.1296,15447.0
2019-01-31 14:20:00,181.91,182.29,181.91,182.07,13135.0,143.1218,143.4207,143.1218,143.2476,13135.0
2019-01-31 14:30:00,182.11,182.14,181.88,181.91,15121.0,143.2791,143.3027,143.0982,143.1218,15121.0
2019-01-31 14:40:00,181.87,182.14,181.87,182.14,14214.0,143.0903,143.3027,143.0903,143.3027,14214.0
2019-01-31 14:50:00,182.13,182.28,182.08,182.22,16248.0,143.2949,143.4129,143.2555,143.3657,16248.0
2019-01-31 15:00:00,182.22,182.23,181.97,182.0,18637.0,143.3657,143.3735,143.169,143.1926,18637.0
2019-01-31 15:10:00,181.98,182.05,181.69,181.95,35876.0,143.1768,143.2319,142.9487,143.1532,35876.0
2019-01-31 15:20:00,182.01,182.4,182.0,182.07,31598.0,143.2004,143.5073,143.1926,143.2476,31598.0
2019-01-31 15:30:00,182.08,182.34,182.07,182.15,54190.0,143.2555,143.4601,143.2476,143.3106,54190.0
2019-01-31 15:40:00,182.17,182.36,181.97,182.34,51618.0,143.3263,143.4758,143.169,143.4601,51618.0
2019-01-31 15:50:00,182.34,182.54,182.18,182.2,197865.0,143.4601,143.6174,143.3342,143.3499,197865.0
2019-02-01 09:30:00,182.98,184.24,182.3,183.98,38009.0,143.9636,144.9549,143.4286,144.7504,38009.0
2019-02-01 09:40:00,183.98,184.24,183.42,183.54,27862.0,144.7504,144.9549,144.3098,144.4042,27862.0
2019-02-01 09:50:00,183.57,183.97,183.25,183.66,20092.0,144.4278,144.7425,144.176,144.4986,20092.0
2019-02-01 10:00:00,183.66,184.72,183.58,184.26,28778.0,144.4986,145.3326,144.4357,144.9707,28778.0
2019-02-01 10:10:00,184.31,184.71,184.16,184.71,17540.0,145.01,145.3247,144.892,145.3247,17540.0
2019-02-01 10:20:00,184.66,185.22,184.61,185.16,28136.0,145.2854,145.726,145.246,145.6788,28136.0
2019-02-01 10:30:00,185.13,185.2,184.4,184.47,21134.0,145.6552,145.7102,145.0808,145.1359,21134.0
2019-02-01 10:40:00,184.41,184.5,183.96,184.15,39767.0,145.0887,145.1595,144.7346,144.8841,39767.0
2019-02-01 10:50:00,184.21,184.47,184.03,184.07,12926.0,144.9313,145.1359,144.7897,144.8212,12926.0
2019-02-01 11:00:00,184.1,184.32,183.83,184.25,21240.0,144.8448,145.0179,144.6324,144.9628,21240.0
2019-02-01 11:10:00,184.29,184.39,184.1,184.29,11941.0,144.9943,145.073,144.8448,144.9943,11941.0
2019-02-01 11:20:00,184.3,184.4,184.16,184.21,11076.0,145.0021,145.0808,144.892,144.9313,11076.0
2019-02-01 11:30:00,184.19,184.19,183.92,184.0,21043.0,144.9156,144.9156,144.7032,144.7661,21043.0
2019-02-01 11:40:00,184.05,184.13,183.84,183.92,12273.0,144.8055,144.8684,144.6402,144.7032,12273.0
2019-02-01 11:50:00,183.92,184.57,183.87,184.55,14452.0,144.7032,145.2146,144.6638,145.1988,14452.0
2019-02-01 12:00:00,184.55,184.62,184.24,184.24,18611.0,145.1988,145.2539,144.9549,144.9549,18611.0
2019-02-01 12:10:00,184.18,184.18,183.73,183.73,8830.0,144.9077,144.9077,144.5537,144.5537,8830.0
2019-02-01 12:20:00,183.76,183.8,183.31,183.34,9401.0,144.5773,144.6088,144.2232,144.2468,9401.0
2019-02-01 12:30:00,183.34,183.46,183.29,183.36,9100.0,144.2468,144.3413,144.2075,144.2626,9100.0
2019-02-01 12:40:00,183.32,183.48,183.23,183.28,8231.0,144.2311,144.357,144.1603,144.1996,8231.0
2019-02-01 12:50:00,183.3,183.68,183.27,183.64,16797.0,144.2154,144.5143,144.1918,144.4829,16797.0
2019-02-01 13:00:00,183.61,183.61,183.36,183.46,6395.0,144.4593,144.4593,144.2626,144.3413,6395.0
2019-02-01 13:10:00,183.5,183.55,183.18,183.3,7700.0,144.3727,144.4121,144.121,144.2154,7700.0
2019-02-01 13:20:00,183.25,183.36,183.14,183.29,8780.0,144.176,144.2626,144.0895,144.2075,8780.0
2019-02-01 13:30:00,183.34,183.39,183.24,183.28,12900.0,144.2468,144.2862,144.1682,144.1996,12900.0
2019-02-01 13:40:00,183.35,183.35,182.97,183.06,12452.0,144.2547,144.2547,143.9557,144.0265,12452.0
2019-02-01 13:50:00,183.06,183.14,183.02,183.08,6834.0,144.0265,144.0895,143.9951,144.0423,6834.0
2019-02-01 14:00:00,183.06,183.06,182.53,182.7,12245.0,144.0265,144.0265,143.6096,143.7433,12245.0
2019-02-01 14:10:00,182.7,182.81,182.51,182.6,13985.0,143.7433,143.8299,143.5938,143.6646,13985.0
2019-02-01 14:20:00,182.53,182.6,182.41,182.58,11345.0,143.6096,143.6646,143.5151,143.6489,11345.0
2019-02-01 14:30:00,182.54,182.86,182.54,182.77,12538.0,143.6174,143.8692,143.6174,143.7984,12538.0
2019-02-01 14:40:00,182.8,182.88,182.68,182.68,10907.0,143.822,143.8849,143.7276,143.7276,10907.0
2019-02-01 14:50:00,182.67,182.67,182.37,182.6,8460.0,143.7197,143.7197,143.4837,143.6646,8460.0
2019-02-01 15:00:00,182.6,182.63,182.38,182.48,18489.0,143.6646,143.6882,143.4915,143.5702,18489.0
2019-02-01 15:10:00,182.48,182.84,182.43,182.77,12990.0,143.5702,143.8535,143.5309,143.7984,12990.0
2019-02-01 15:20:00,182.76,182.9,182.69,182.77,16465.0,143.7905,143.9007,143.7354,143.7984,16465.0
2019-02-01 15:30:00,182.77,182.85,182.65,182.82,23031.0,143.7984,143.8613,143.704,143.8377,23031.0
2019-02-01 15:40:00,182.8,182.94,182.8,182.82,22545.0,143.822,143.9321,143.822,143.8377,22545.0
2019-02-01 15:50:00,182.82,183.51,182.81,183.49,109061.0,143.8377,144.3806,143.8299,144.3649,109061.0
2019-02-04 09:30:00,183.14,183.77,182.0,182.42,26305.0,144.0895,144.5852,143.1926,143.523,26305.0
2019-02-04 09:40:00,182.42,182.42,180.86,181.04,36333.0,143.523,143.523,142.2957,142.4373,36333.0
2019-02-04 09:50:00,181.07,181.07,179.5,179.51,33825.0,142.4609,142.4609,141.2256,141.2335,33825.0
2019-02-04 10:00:00,179.55,179.55,176.57,176.84,171492.0,141.265,141.265,138.9204,139.1328,171492.0
2019-02-04 10:10:00,176.78,177.34,176.43,176.76,54511.0,139.0856,139.5262,138.8102,139.0699,54511.0
2019-02-04 10:20:00,176.78,176.87,175.58,176.59,66335.0,139.0856,139.1564,138.1415,138.9361,66335.0
2019-02-04 10:30:00,176.63,177.0,176.47,176.75,87626.0,138.9676,139.2587,138.8417,139.062,87626.0
2019-02-04 10:40:00,176.75,177.13,176.58,176.84,47835.0,139.062,139.361,138.9283,139.1328,47835.0
2019-02-04 10:50:00,176.87,177.26,176.82,177.26,49029.0,139.1564,139.4633,139.1171,139.4633,49029.0
2019-02-04 11:00:00,177.34,178.03,177.28,177.99,43204.0,139.5262,140.0691,139.479,140.0376,43204.0
2019-02-04 11:10:00,178.01,178.5,177.83,178.17,89372.0,140.0533,140.4389,139.9117,140.1792,89372.0
2019-02-04 11:20:00,178.23,178.69,178.15,178.42,36116.0,140.2264,140.5884,140.1635,140.3759,36116.0
2019-02-04 11:30:00,178.39,179.01,178.39,178.99,44663.0,140.3523,140.8401,140.3523,140.8244,44663.0
2019-02-04 11:40:00,179.02,179.42,178.93,179.14,50298.0,140.848,141.1627,140.7772,140.9424,50298.0
2019-02-04 11:50:00,179.17,179.28,178.79,179.03,31743.0,140.966,141.0526,140.667,140.8559,31743.0
2019-02-04 12:00:00,179.09,179.18,178.68,178.91,40158.0,140.9031,140.9739,140.5805,140.7614,40158.0
2019-02-04 12:10:00,178.88,178.94,178.68,178.76,25423.0,140.7378,140.785,140.5805,140.6434,25423.0
2019-02-04 12:20:00,178.76,179.08,178.76,178.96,34665.0,140.6434,140.8952,140.6434,140.8008,34665.0
2019-02-04 12:30:00,178.95,179.46,178.92,179.23,22223.0,140.7929,141.1942,140.7693,141.0132,22223.0
2019-02-04 12:40:00,179.26,179.27,179.05,179.13,14869.0,141.0368,141.0447,140.8716,140.9345,14869.0
2019-02-04 12:50:00,179.15,179.47,179.08,179.4,19825.0,140.9503,141.202,140.8952,141.147,19825.0
2019-02-04 13:00:00,179.42,179.78,179.35,179.78,12497.0,141.1627,141.4459,141.1076,141.4459,12497.0
2019-02-04 13:10:00,179.78,180.17,179.72,180.04,21506.0,141.4459,141.7528,141.3987,141.6505,21506.0
2019-02-04 13:20:00,180.03,180.3,180.03,180.28,24813.0,141.6426,141.8551,141.6426,141.8393,24813.0
2019-02-04 13:30:00,180.24,180.48,180.15,180.39,30883.0,141.8079,141.9967,141.737,141.9259,30883.0
2019-02-04 13:40:00,180.39,180.79,180.31,180.79,16351.0,141.9259,142.2406,141.8629,142.2406,16351.0
2019-02-04 13:50:00,180.8,180.83,180.44,180.5,21147.0,142.2484,142.272,141.9652,142.0124,21147.0
2019-02-04 14:00:00,180.52,180.75,180.42,180.72,16955.0,142.0281,142.2091,141.9495,142.1855,16955.0
2019-02-04 14:10:00,180.73,180.84,180.58,180.67,22377.0,142.1934,142.2799,142.0754,142.1462,22377.0
2019-02-04 14:20:00,180.7,180.93,180.59,180.89,15460.0,142.1698,142.3507,142.0832,142.3193,15460.0
2019-02-04 14:30:00,180.89,180.95,180.49,180.52,24643.0,142.3193,142.3665,142.0045,142.0281,24643.0
2019-02-04 14:40:00,180.49,180.71,180.38,180.45,18932.0,142.0045,142.1776,141.918,141.9731,18932.0
2019-02-04 14:50:00,180.49,180.65,180.37,180.57,19834.0,142.0045,142.1304,141.9101,142.0675,19834.0
2019-02-04 15:00:00,180.58,181.2,180.49,181.17,45671.0,142.0754,142.5632,142.0045,142.5395,45671.0
2019-02-04 15:10:00,181.2,181.6,181.18,181.6,48541.0,142.5632,142.8779,142.5474,142.8779,48541.0
2019-02-04 15:20:00,181.59,181.73,181.35,181.36,65285.0,142.87,142.9801,142.6812,142.689,65285.0
2019-02-04 15:30:00,181.36,181.36,180.91,180.99,73560.0,142.689,142.689,142.335,142.3979,73560.0
2019-02-04 15:40:00,180.99,181.19,180.85,180.92,47418.0,142.3979,142.5553,142.2878,142.3429,47418.0
2019-02-04 15:50:00,180.93,181.58,180.83,181.54,145597.0,142.3507,142.8621,142.272,142.8307,145597.0
2019-02-05 09:30:00,179.58,180.13,177.96,179.27,108463.0,141.2886,141.7213,140.014,141.0447,108463.0
2019-02-05 09:40:00,179.21,179.31,177.25,177.42,119233.0,140.9975,141.0762,139.4554,139.5892,119233.0
2019-02-05 09:50:00,177.39,177.52,176.5,176.5,88158.0,139.5656,139.6678,138.8653,138.8653,88158.0
2019-02-05 10:00:00,176.5,177.45,176.48,177.25,82348.0,138.8653,139.6128,138.8496,139.4554,82348.0
2019-02-05 10:10:00,177.25,177.32,176.69,177.15,71516.0,139.4554,139.5105,139.0148,139.3767,71516.0
2019-02-05 10:20:00,177.19,177.6,176.88,177.2,53275.0,139.4082,139.7308,139.1643,139.4161,53275.0
2019-02-05 10:30:00,177.26,177.47,177.0,177.22,45150.0,139.4633,139.6285,139.2587,139.4318,45150.0
2019-02-05 10:40:00,177.3,178.11,177.29,178.08,32551.0,139.4947,140.132,139.4869,140.1084,32551.0
2019-02-05 10:50:00,178.06,178.88,178.02,178.47,36913.0,140.0927,140.7378,140.0612,140.4153,36913.0
2019-02-05 11:00:00,178.55,178.68,177.78,177.99,61928.0,140.4782,140.5805,139.8724,140.0376,61928.0
2019-02-05 11:10:00,178.05,178.2,177.49,177.58,33451.0,140.0848,140.2028,139.6442,139.715,33451.0
2019-02-05 11:20:00,177.63,177.63,177.24,177.32,30546.0,139.7544,139.7544,139.4475,139.5105,30546.0
2019-02-05 11:30:00,177.32,177.39,177.23,177.3,39897.0,139.5105,139.5656,139.4397,139.4947,39897.0
2019-02-05 11:40:00,177.31,177.43,176.98,177.15,55235.0,139.5026,139.597,139.243,139.3767,55235.0
2019-02-05 11:50:00,177.14,177.56,177.01,177.34,31021.0,139.3689,139.6993,139.2666,139.5262,31021.0
2019-02-05 12:00:00,177.39,177.43,177.12,177.12,25023.0,139.5656,139.597,139.3531,139.3531,25023.0
2019-02-05 12:10:00,177.14,177.35,177.0,177.18,24859.0,139.3689,139.5341,139.2587,139.4003,24859.0
2019-02-05 12:20:00,177.18,177.28,177.13,177.17,22886.0,139.4003,139.479,139.361,139.3925,22886.0
2019-02-05 12:30:00,177.19,177.7,177.09,177.68,20636.0,139.4082,139.8094,139.3295,139.7937,20636.0
2019-02-05 12:40:00,177.72,177.73,177.13,177.18,18833.0,139.8252,139.8331,139.361,139.4003,18833.0
2019-02-05 12:50:00,177.15,177.17,176.92,177.01,17448.0,139.3767,139.3925,139.1958,139.2666,17448.0
2019-02-05 13:00:00,177.01,177.29,177.01,177.12,16525.0,139.2666,139.4869,139.2666,139.3531,16525.0
2019-02-05 13:10:00,177.12,177.16,176.92,177.15,17930.0,139.3531,139.3846,139.1958,139.3767,17930.0
2019-02-05 13:20:00,177.21,177.44,177.21,177.32,24910.0,139.4239,139.6049,139.4239,139.5105,24910.0
2019-02-05 13:30:00,177.33,177.41,177.12,177.14,12648.0,139.5183,139.5813,139.3531,139.3689,12648.0
2019-02-05 13:40:00,177.17,177.18,177.04,177.13,11339.0,139.3925,139.4003,139.2902,139.361,11339.0
2019-02-05 13:50:00,177.14,177.38,177.01,177.22,22690.0,139.3689,139.5577,139.2666,139.4318,22690.0
2019-02-05 14:00:00,177.2,177.5,177.17,177.5,18260.0,139.4161,139.6521,139.3925,139.6521,18260.0
2019-02-05 14:10:00,177.53,177.95,177.52,177.94,16594.0,139.6757,140.0061,139.6678,139.9983,16594.0
2019-02-05 14:20:00,177.96,178.51,177.94,178.09,31017.0,140.014,140.4467,139.9983,140.1163,31017.0
2019-02-05 14:30:00,178.05,178.21,178.03,178.06,27326.0,140.0848,140.2107,140.0691,140.0927,27326.0
2019-02-05 14:40:00,178.05,178.38,177.97,178.32,33292.0,140.0848,140.3445,140.0219,140.2972,33292.0
2019-02-05 14:50:00,178.36,178.36,178.12,178.29,24342.0,140.3287,140.3287,140.1399,140.2736,24342.0
2019-02-05 15:00:00,178.33,178.62,178.09,178.12,29664.0,140.3051,140.5333,140.1163,140.1399,29664.0
2019-02-05 15:10:00,178.14,178.14,177.84,178.01,25956.0,140.1556,140.1556,139.9196,140.0533,25956.0
2019-02-05 15:20:00,177.99,178.14,177.89,178.02,36334.0,140.0376,140.1556,139.9589,140.0612,36334.0
2019-02-05 15:30:00,178.01,178.66,178.01,178.62,56724.0,140.0533,140.5648,140.0533,140.5333,56724.0
2019-02-05 15:40:00,178.63,178.63,178.27,178.4,102656.0,140.5411,140.5411,140.2579,140.3602,102656.0
2019-02-05 15:50:00,178.4,179.0,178.33,178.84,258290.0,140.3602,140.8323,140.3051,140.7064,258290.0
2019-02-06 09:30:00,178.04,178.6,177.59,177.71,38326.0,140.077,140.5175,139.7229,139.8173,38326.0
2019-02-06 09:40:00,177.77,177.94,177.51,177.76,38944.0,139.8645,139.9983,139.66,139.8567,38944.0
2019-02-06 09:50:00,177.81,178.23,177.45,177.54,45576.0,139.896,140.2264,139.6128,139.6836,45576.0
2019-02-06 10:00:00,177.44,177.71,177.26,177.26,36242.0,139.6049,139.8173,139.4633,139.4633,36242.0
2019-02-06 10:10:00,177.25,177.47,176.81,177.23,15681.0,139.4554,139.6285,139.1092,139.4397,15681.0
2019-02-06 10:20:00,177.25,177.27,176.89,177.1,12317.0,139.4554,139.4711,139.1722,139.3374,12317.0
2019-02-06 10:30:00,177.13,177.59,177.13,177.45,35506.0,139.361,139.7229,139.361,139.6128,35506.0
2019-02-06 10:40:00,177.5,177.92,177.48,177.72,19683.0,139.6521,139.9825,139.6364,139.8252,19683.0
2019-02-06 10:50:00,177.69,178.18,177.63,178.06,33405.0,139.8016,140.1871,139.7544,140.0927,33405.0
2019-02-06 11:00:00,178.11,178.11,177.83,177.84,19245.0,140.132,140.132,139.9117,139.9196,19245.0
2019-02-06 11:10:00,177.87,178.0,177.7,177.96,27391.0,139.9432,140.0455,139.8094,140.014,27391.0
2019-02-06 11:20:00,178.01,178.17,177.61,177.83,30342.0,140.0533,140.1792,139.7386,139.9117,30342.0
2019-02-06 11:30:00,177.82,177.88,177.61,177.74,23092.0,139.9039,139.9511,139.7386,139.8409,23092.0
2019-02-06 11:40:00,177.78,178.07,177.78,177.89,21282.0,139.8724,140.1006,139.8724,139.9589,21282.0
2019-02-06 11:50:00,177.92,177.96,177.78,177.88,25510.0,139.9825,140.014,139.8724,139.9511,25510.0
2019-02-06 12:00:00,177.84,177.92,177.64,177.67,20833.0,139.9196,139.9825,139.7622,139.7858,20833.0
2019-02-06 12:10:00,177.66,177.66,177.46,177.58,16901.0,139.778,139.778,139.6206,139.715,16901.0
2019-02-06 12:20:00,177.54,177.67,177.43,177.46,30287.0,139.6836,139.7858,139.597,139.6206,30287.0
2019-02-06 12:30:00,177.47,177.57,177.2,177.32,26313.0,139.6285,139.7072,139.4161,139.5105,26313.0
2019-02-06 12:40:00,177.31,177.55,177.31,177.51,18000.0,139.5026,139.6914,139.5026,139.66,18000.0
2019-02-06 12:50:00,177.56,177.84,177.56,177.8,9503.0,139.6993,139.9196,139.6993,139.8881,9503.0
2019-02-06 13:00:00,177.79,178.03,177.77,177.89,9367.0,139.8803,140.0691,139.8645,139.9589,9367.0
2019-02-06 13:10:00,177.87,177.9,177.8,177.84,19594.0,139.9432,139.9668,139.8881,139.9196,19594.0
2019-02-06 13:20:00,177.88,177.96,177.8,177.94,14933.0,139.9511,140.014,139.8881,139.9983,14933.0
2019-02-06 13:30:00,177.97,178.0,177.88,177.94,10420.0,140.0219,140.0455,139.9511,139.9983,10420.0
2019-02-06 13:40:00,177.91,178.02,177.81,177.85,16341.0,139.9747,140.0612,139.896,139.9275,16341.0
2019-02-06 13:50:00,177.86,177.93,177.63,177.67,31202.0,139.9353,139.9904,139.7544,139.7858,31202.0
2019-02-06 14:00:00,177.63,177.81,177.46,177.59,19514.0,139.7544,139.896,139.6206,139.7229,19514.0
2019-02-06 14:10:00,177.53,177.78,177.48,177.74,20519.0,139.6757,139.8724,139.6364,139.8409,20519.0
2019-02-06 14:20:00,177.74,177.74,177.51,177.52,21670.0,139.8409,139.8409,139.66,139.6678,21670.0
2019-02-06 14:30:00,177.53,177.53,177.32,177.35,24450.0,139.6757,139.6757,139.5105,139.5341,24450.0
2019-02-06 14:40:00,177.33,177.37,177.18,177.35,24477.0,139.5183,139.5498,139.4003,139.5341,24477.0
2019-02-06 14:50:00,177.38,177.38,177.02,177.1,35580.0,139.5577,139.5577,139.2744,139.3374,35580.0
2019-02-06 15:00:00,177.11,177.31,176.97,177.25,46756.0,139.3453,139.5026,139.2351,139.4554,46756.0
2019-02-06 15:10:00,177.26,177.28,177.1,177.19,25061.0,139.4633,139.479,139.3374,139.4082,25061.0
2019-02-06 15:20:00,177.23,177.48,177.22,177.44,24966.0,139.4397,139.6364,139.4318,139.6049,24966.0
2019-02-06 15:30:00,177.44,177.7,177.28,177.69,37527.0,139.6049,139.8094,139.479,139.8016,37527.0
2019-02-06 15:40:00,177.69,177.88,177.67,177.86,52446.0,139.8016,139.9511,139.7858,139.9353,52446.0
2019-02-06 15:50:00,177.85,178.01,177.67,177.73,114100.0,139.9275,140.0533,139.7858,139.8331,114100.0
2019-02-07 09:30:00,176.36,176.53,173.69,173.9,90817.0,138.7552,138.8889,136.6545,136.8197,90817.0
2019-02-07 09:40:00,173.91,175.33,173.79,174.68,80157.0,136.8276,137.9448,136.7332,137.4334,80157.0
2019-02-07 09:50:00,174.69,175.24,174.43,174.97,38952.0,137.4413,137.874,137.2367,137.6616,38952.0
2019-02-07 10:00:00,174.87,174.98,174.64,174.84,20366.0,137.5829,137.6694,137.4019,137.5593,20366.0
2019-02-07 10:10:00,174.8,175.24,174.61,174.98,30531.0,137.5278,137.874,137.3783,137.6694,30531.0
2019-02-07 10:20:00,175.0,175.04,174.7,174.7,24907.0,137.6852,137.7166,137.4491,137.4491,24907.0
2019-02-07 10:30:00,174.71,174.85,174.54,174.68,19643.0,137.457,137.5671,137.3232,137.4334,19643.0
2019-02-07 10:40:00,174.71,174.79,174.35,174.41,28054.0,137.457,137.5199,137.1738,137.221,28054.0
2019-02-07 10:50:00,174.41,174.69,174.31,174.59,37658.0,137.221,137.4413,137.1423,137.3626,37658.0
2019-02-07 11:00:00,174.63,174.77,174.49,174.55,21265.0,137.3941,137.5042,137.2839,137.3311,21265.0
2019-02-07 11:10:00,174.56,174.94,174.51,174.82,29330.0,137.339,137.638,137.2996,137.5435,29330.0
2019-02-07 11:20:00,174.83,175.18,174.62,174.95,36732.0,137.5514,137.8268,137.3862,137.6458,36732.0
2019-02-07 11:30:00,174.91,175.09,174.52,175.0,34259.0,137.6144,137.756,137.3075,137.6852,34259.0
2019-02-07 11:40:00,175.0,175.34,175.0,175.2,16605.0,137.6852,137.9527,137.6852,137.8425,16605.0
2019-02-07 11:50:00,175.24,175.46,175.09,175.11,22492.0,137.874,138.0471,137.756,137.7717,22492.0
2019-02-07 12:00:00,175.14,175.27,174.8,174.92,18809.0,137.7953,137.8976,137.5278,137.6222,18809.0
2019-02-07 12:10:00,174.86,175.16,174.84,175.12,24431.0,137.575,137.811,137.5593,137.7796,24431.0
2019-02-07 12:20:00,175.12,176.13,175.05,176.1,24868.0,137.7796,138.5742,137.7245,138.5506,24868.0
2019-02-07 12:30:00,176.11,176.25,175.93,176.04,20264.0,138.5585,138.6686,138.4169,138.5034,20264.0
2019-02-07 12:40:00,176.03,176.03,175.5,175.8,27111.0,138.4955,138.4955,138.0786,138.3146,27111.0
2019-02-07 12:50:00,175.82,176.14,175.81,175.92,25709.0,138.3303,138.5821,138.3224,138.409,25709.0
2019-02-07 13:00:00,175.9,176.49,175.88,176.3,13702.0,138.3933,138.8575,138.3775,138.708,13702.0
2019-02-07 13:10:00,176.31,176.37,176.14,176.3,14747.0,138.7158,138.763,138.5821,138.708,14747.0
2019-02-07 13:20:00,176.3,176.64,176.29,176.53,24284.0,138.708,138.9755,138.7001,138.8889,24284.0
2019-02-07 13:30:00,176.53,176.95,176.46,176.95,19589.0,138.8889,139.2194,138.8339,139.2194,19589.0
2019-02-07 13:40:00,176.98,176.99,176.51,176.61,15917.0,139.243,139.2508,138.8732,138.9519,15917.0
2019-02-07 13:50:00,176.61,176.67,176.48,176.51,13167.0,138.9519,138.9991,138.8496,138.8732,13167.0
2019-02-07 14:00:00,176.51,176.51,176.25,176.28,15267.0,138.8732,138.8732,138.6686,138.6922,15267.0
2019-02-07 14:10:00,176.35,176.35,175.96,176.16,20898.0,138.7473,138.7473,138.4405,138.5978,20898.0
2019-02-07 14:20:00,176.15,176.51,176.02,176.51,13777.0,138.59,138.8732,138.4877,138.8732,13777.0
2019-02-07 14:30:00,176.46,176.59,176.42,176.57,15558.0,138.8339,138.9361,138.8024,138.9204,15558.0
2019-02-07 14:40:00,176.57,176.87,176.54,176.72,19304.0,138.9204,139.1564,138.8968,139.0384,19304.0
2019-02-07 14:50:00,176.69,176.81,176.45,176.61,29260.0,139.0148,139.1092,138.826,138.9519,29260.0
2019-02-07 15:00:00,176.64,176.69,176.31,176.55,30302.0,138.9755,139.0148,138.7158,138.9047,30302.0
2019-02-07 15:10:00,176.55,176.61,176.39,176.51,24343.0,138.9047,138.9519,138.7788,138.8732,24343.0
2019-02-07 15:20:00,176.53,176.62,176.39,176.59,28774.0,138.8889,138.9597,138.7788,138.9361,28774.0
2019-02-07 15:30:00,176.58,176.64,176.21,176.53,39132.0,138.9283,138.9755,138.6372,138.8889,39132.0
2019-02-07 15:40:00,176.55,176.88,176.54,176.82,42805.0,138.9047,139.1643,138.8968,139.1171,42805.0
2019-02-07 15:50:00,176.84,177.24,176.82,177.24,139546.0,139.1328,139.4475,139.1171,139.4475,139546.0
2019-02-08 09:30:00,176.95,177.35,176.51,177.31,27912.0,139.2194,139.5341,138.8732,139.5026,27912.0
2019-02-08 09:40:00,177.19,178.35,177.16,178.34,23628.0,139.4082,140.3209,139.3846,140.313,23628.0
2019-02-08 09:50:00,178.26,179.12,178.25,178.69,38166.0,140.25,140.9267,140.2422,140.5884,38166.0
2019-02-08 10:00:00,178.66,178.9,178.42,178.6,43381.0,140.5648,140.7536,140.3759,140.5175,43381.0
2019-02-08 10:10:00,178.68,178.83,178.27,178.31,25023.0,140.5805,140.6985,140.2579,140.2894,25023.0
2019-02-08 10:20:00,178.39,178.39,178.02,178.05,9452.0,140.3523,140.3523,140.0612,140.0848,9452.0
2019-02-08 10:30:00,177.85,178.32,177.85,178.2,12508.0,139.9275,140.2972,139.9275,140.2028,12508.0
2019-02-08 10:40:00,178.19,178.39,177.97,178.02,11012.0,140.195,140.3523,140.0219,140.0612,11012.0
2019-02-08 10:50:00,178.0,178.0,177.37,177.64,13150.0,140.0455,140.0455,139.5498,139.7622,13150.0
2019-02-08 11:00:00,177.65,177.97,177.48,177.97,27760.0,139.7701,140.0219,139.6364,140.0219,27760.0
2019-02-08 11:10:00,177.85,178.22,177.85,178.03,14865.0,139.9275,140.2186,139.9275,140.0691,14865.0
2019-02-08 11:20:00,177.94,178.0,177.81,177.98,8995.0,139.9983,140.0455,139.896,140.0297,8995.0
2019-02-08 11:30:00,177.97,178.18,177.96,178.09,10069.0,140.0219,140.1871,140.014,140.1163,10069.0
2019-02-08 11:40:00,178.09,178.26,178.0,178.08,23448.0,140.1163,140.25,140.0455,140.1084,23448.0
2019-02-08 11:50:00,178.1,178.32,178.06,178.2,14940.0,140.1242,140.2972,140.0927,140.2028,14940.0
2019-02-08 12:00:00,178.23,178.26,177.85,177.85,13617.0,140.2264,140.25,139.9275,139.9275,13617.0
2019-02-08 12:10:00,177.83,177.85,177.33,177.64,14885.0,139.9117,139.9275,139.5183,139.7622,14885.0
2019-02-08 12:20:00,177.64,177.64,177.2,177.2,29271.0,139.7622,139.7622,139.4161,139.4161,29271.0
2019-02-08 12:30:00,177.26,177.84,177.17,177.84,43388.0,139.4633,139.9196,139.3925,139.9196,43388.0
2019-02-08 12:40:00,177.87,177.94,177.78,177.81,12111.0,139.9432,139.9983,139.8724,139.896,12111.0
2019-02-08 12:50:00,177.8,177.94,177.51,177.64,37491.0,139.8881,139.9983,139.66,139.7622,37491.0
2019-02-08 13:00:00,177.72,177.8,177.26,177.38,32968.0,139.8252,139.8881,139.4633,139.5577,32968.0
2019-02-08 13:10:00,177.34,177.47,177.22,177.35,42996.0,139.5262,139.6285,139.4318,139.5341,42996.0
2019-02-08 13:20:00,177.34,177.37,177.06,177.33,12349.0,139.5262,139.5498,139.3059,139.5183,12349.0
2019-02-08 13:30:00,177.34,177.66,177.34,177.6,7000.0,139.5262,139.778,139.5262,139.7308,7000.0
2019-02-08 13:40:00,177.62,177.79,177.48,177.49,24534.0,139.7465,139.8803,139.6364,139.6442,24534.0
2019-02-08 13:50:00,177.48,177.6,177.15,177.56,23931.0,139.6364,139.7308,139.3767,139.6993,23931.0
2019-02-08 14:00:00,177.51,177.62,177.41,177.62,8506.0,139.66,139.7465,139.5813,139.7465,8506.0
2019-02-08 14:10:00,177.69,177.78,177.59,177.75,9203.0,139.8016,139.8724,139.7229,139.8488,9203.0
2019-02-08 14:20:00,177.76,177.79,177.56,177.59,21099.0,139.8567,139.8803,139.6993,139.7229,21099.0
2019-02-08 14:30:00,177.59,177.74,177.46,177.74,16157.0,139.7229,139.8409,139.6206,139.8409,16157.0
2019-02-08 14:40:00,177.73,177.79,177.63,177.67,15611.0,139.8331,139.8803,139.7544,139.7858,15611.0
2019-02-08 14:50:00,177.67,177.79,177.39,177.44,20317.0,139.7858,139.8803,139.5656,139.6049,20317.0
2019-02-08 15:00:00,177.41,177.52,177.34,177.5,10243.0,139.5813,139.6678,139.5262,139.6521,10243.0
2019-02-08 15:10:00,177.48,177.74,177.43,177.71,15960.0,139.6364,139.8409,139.597,139.8173,15960.0
2019-02-08 15:20:00,177.68,177.88,177.61,177.82,18259.0,139.7937,139.9511,139.7386,139.9039,18259.0
2019-02-08 15:30:00,177.83,177.89,177.61,177.61,25041.0,139.9117,139.9589,139.7386,139.7386,25041.0
2019-02-08 15:40:00,177.64,177.71,177.46,177.64,33962.0,139.7622,139.8173,139.6206,139.7622,33962.0
2019-02-08 15:50:00,177.63,178.22,177.62,178.21,84158.0,139.7544,140.2186,139.7465,140.2107,84158.0
2019-02-11 09:30:00,178.55,179.04,178.41,178.41,20821.0,140.4782,140.8637,140.3681,140.3681,20821.0
2019-02-11 09:40:00,178.51,178.72,178.08,178.62,14141.0,140.4467,140.612,140.1084,140.5333,14141.0
2019-02-11 09:50:00,178.66,179.15,178.57,178.62,13836.0,140.5648,140.9503,140.4939,140.5333,13836.0
2019-02-11 10:00:00,178.58,178.73,178.06,178.11,18499.0,140.5018,140.6198,140.0927,140.132,18499.0
2019-02-11 10:10:00,178.17,178.17,177.54,178.0,23378.0,140.1792,140.1792,139.6836,140.0455,23378.0
2019-02-11 10:20:00,178.05,178.06,177.45,177.45,16515.0,140.0848,140.0927,139.6128,139.6128,16515.0
2019-02-11 10:30:00,177.49,177.64,177.33,177.51,22925.0,139.6442,139.7622,139.5183,139.66,22925.0
2019-02-11 10:40:00,177.51,177.97,177.45,177.85,12031.0,139.66,140.0219,139.6128,139.9275,12031.0
2019-02-11 10:50:00,177.85,177.92,177.61,177.82,13112.0,139.9275,139.9825,139.7386,139.9039,13112.0
2019-02-11 11:00:00,177.86,178.19,177.8,178.04,13666.0,139.9353,140.195,139.8881,140.077,13666.0
2019-02-11 11:10:00,178.04,178.25,177.98,178.22,9356.0,140.077,140.2422,140.0297,140.2186,9356.0
2019-02-11 11:20:00,178.22,178.42,178.12,178.25,12471.0,140.2186,140.3759,140.1399,140.2422,12471.0
2019-02-11 11:30:00,178.23,178.27,177.82,178.08,17768.0,140.2264,140.2579,139.9039,140.1084,17768.0
2019-02-11 11:40:00,178.09,178.17,177.78,177.87,18453.0,140.1163,140.1792,139.8724,139.9432,18453.0
2019-02-11 11:50:00,177.93,177.93,177.71,177.73,5507.0,139.9904,139.9904,139.8173,139.8331,5507.0
2019-02-11 12:00:00,177.86,177.88,177.45,177.48,14995.0,139.9353,139.9511,139.6128,139.6364,14995.0
2019-02-11 12:10:00,177.46,177.5,177.3,177.42,10154.0,139.6206,139.6521,139.4947,139.5892,10154.0
2019-02-11 12:20:00,177.45,177.8,177.4,177.75,5065.0,139.6128,139.8881,139.5734,139.8488,5065.0
2019-02-11 12:30:00,177.77,177.87,177.63,177.87,9289.0,139.8645,139.9432,139.7544,139.9432,9289.0
2019-02-11 12:40:00,177.83,177.87,177.67,177.81,5591.0,139.9117,139.9432,139.7858,139.896,5591.0
2019-02-11 12:50:00,177.76,177.81,177.65,177.67,6297.0,139.8567,139.896,139.7701,139.7858,6297.0
2019-02-11 13:00:00,177.68,177.68,177.57,177.64,6505.0,139.7937,139.7937,139.7072,139.7622,6505.0
2019-02-11 13:10:00,177.67,177.74,177.37,177.43,7543.0,139.7858,139.8409,139.5498,139.597,7543.0
2019-02-11 13:20:00,177.46,177.54,177.4,177.43,8811.0,139.6206,139.6836,139.5734,139.597,8811.0
2019-02-11 13:30:00,177.47,177.54,177.33,177.41,7822.0,139.6285,139.6836,139.5183,139.5813,7822.0
2019-02-11 13:40:00,177.36,177.68,177.28,177.6,13656.0,139.5419,139.7937,139.479,139.7308,13656.0
2019-02-11 13:50:00,177.57,177.6,177.44,177.55,8691.0,139.7072,139.7308,139.6049,139.6914,8691.0
2019-02-11 14:00:00,177.55,177.55,177.39,177.51,11360.0,139.6914,139.6914,139.5656,139.66,11360.0
2019-02-11 14:10:00,177.47,177.53,177.33,177.34,8583.0,139.6285,139.6757,139.5183,139.5262,8583.0
2019-02-11 14:20:00,177.34,177.44,177.31,177.43,9212.0,139.5262,139.6049,139.5026,139.597,9212.0
2019-02-11 14:30:00,177.43,177.5,177.38,177.45,7662.0,139.597,139.6521,139.5577,139.6128,7662.0
2019-02-11 14:40:00,177.44,177.55,177.31,177.38,15894.0,139.6049,139.6914,139.5026,139.5577,15894.0
2019-02-11 14:50:00,177.38,177.53,177.32,177.45,13512.0,139.5577,139.6757,139.5105,139.6128,13512.0
2019-02-11 15:00:00,177.47,177.49,177.37,177.44,14676.0,139.6285,139.6442,139.5498,139.6049,14676.0
2019-02-11 15:10:00,177.46,177.46,177.23,177.27,14962.0,139.6206,139.6206,139.4397,139.4711,14962.0
2019-02-11 15:20:00,177.28,177.47,177.26,177.47,12358.0,139.479,139.6285,139.4633,139.6285,12358.0
2019-02-11 15:30:00,177.44,177.57,177.26,177.49,25186.0,139.6049,139.7072,139.4633,139.6442,25186.0
2019-02-11 15:40:00,177.49,177.61,177.33,177.48,34713.0,139.6442,139.7386,139.5183,139.6364,34713.0
2019-02-11 15:50:00,177.49,177.76,177.2,177.32,139788.0,139.6442,139.8567,139.4161,139.5105,139788.0
2019-02-12 09:30:00,178.03,178.61,177.55,178.49,27226.0,140.0691,140.5254,139.6914,140.431,27226.0
2019-02-12 09:40:00,178.5,178.5,178.04,178.31,12018.0,140.4389,140.4389,140.077,140.2894,12018.0
2019-02-12 09:50:00,178.31,178.42,178.09,178.41,22980.0,140.2894,140.3759,140.1163,140.3681,22980.0
2019-02-12 10:00:00,178.39,178.87,178.39,178.68,23258.0,140.3523,140.73,140.3523,140.5805,23258.0
2019-02-12 10:10:00,178.66,179.28,178.59,179.24,33015.0,140.5648,141.0526,140.5097,141.0211,33015.0
2019-02-12 10:20:00,179.29,179.71,179.26,179.51,20389.0,141.0604,141.3909,141.0368,141.2335,20389.0
2019-02-12 10:30:00,179.58,179.69,179.2,179.51,17678.0,141.2886,141.3751,140.9896,141.2335,17678.0
2019-02-12 10:40:00,179.48,179.62,179.3,179.42,15746.0,141.2099,141.3201,141.0683,141.1627,15746.0
2019-02-12 10:50:00,179.46,179.62,179.4,179.62,16561.0,141.1942,141.3201,141.147,141.3201,16561.0
2019-02-12 11:00:00,179.63,179.92,179.63,179.87,18733.0,141.3279,141.5561,141.3279,141.5167,18733.0
2019-02-12 11:10:00,179.89,180.36,179.89,180.1,19811.0,141.5325,141.9023,141.5325,141.6977,19811.0
2019-02-12 11:20:00,180.09,180.27,179.82,180.23,40610.0,141.6898,141.8315,141.4774,141.8,40610.0
2019-02-12 11:30:00,180.22,180.4,179.96,180.17,18365.0,141.7921,141.9337,141.5876,141.7528,18365.0
2019-02-12 11:40:00,180.25,180.47,180.18,180.47,15450.0,141.8157,141.9888,141.7606,141.9888,15450.0
2019-02-12 11:50:00,180.45,180.66,180.31,180.34,21188.0,141.9731,142.1383,141.8629,141.8865,21188.0
2019-02-12 12:00:00,180.3,180.47,180.3,180.33,16922.0,141.8551,141.9888,141.8551,141.8787,16922.0
2019-02-12 12:10:00,180.34,180.36,179.92,179.92,18603.0,141.8865,141.9023,141.5561,141.5561,18603.0
2019-02-12 12:20:00,179.95,180.12,179.74,179.79,11151.0,141.5797,141.7134,141.4145,141.4538,11151.0
2019-02-12 12:30:00,179.79,180.06,179.79,180.02,17902.0,141.4538,141.6662,141.4538,141.6348,17902.0
2019-02-12 12:40:00,180.02,180.22,179.91,179.92,30058.0,141.6348,141.7921,141.5482,141.5561,30058.0
2019-02-12 12:50:00,179.92,180.12,179.79,180.1,11363.0,141.5561,141.7134,141.4538,141.6977,11363.0
2019-02-12 13:00:00,180.17,180.17,179.93,179.93,7865.0,141.7528,141.7528,141.564,141.564,7865.0
2019-02-12 13:10:00,179.92,179.93,179.5,179.58,11473.0,141.5561,141.564,141.2256,141.2886,11473.0
2019-02-12 13:20:00,179.56,180.04,179.56,179.97,15471.0,141.2728,141.6505,141.2728,141.5954,15471.0
2019-02-12 13:30:00,180.0,180.13,179.98,180.03,10630.0,141.619,141.7213,141.6033,141.6426,10630.0
2019-02-12 13:40:00,180.02,180.08,179.9,179.91,16284.0,141.6348,141.682,141.5403,141.5482,16284.0
2019-02-12 13:50:00,179.93,180.21,179.92,180.17,10469.0,141.564,141.7842,141.5561,141.7528,10469.0
2019-02-12 14:00:00,180.2,180.2,179.56,179.56,21075.0,141.7764,141.7764,141.2728,141.2728,21075.0
2019-02-12 14:10:00,179.56,179.64,179.37,179.64,25789.0,141.2728,141.3358,141.1234,141.3358,25789.0
2019-02-12 14:20:00,179.62,179.69,179.38,179.4,25981.0,141.3201,141.3751,141.1312,141.147,25981.0
2019-02-12 14:30:00,179.39,179.6,179.25,179.57,11968.0,141.1391,141.3043,141.0289,141.2807,11968.0
2019-02-12 14:40:00,179.59,179.61,179.44,179.54,11481.0,141.2964,141.3122,141.1784,141.2571,11481.0
2019-02-12 14:50:00,179.54,179.57,179.18,179.21,16944.0,141.2571,141.2807,140.9739,140.9975,16944.0
2019-02-12 15:00:00,179.18,179.21,179.01,179.13,17784.0,140.9739,140.9975,140.8401,140.9345,17784.0
2019-02-12 15:10:00,179.18,179.26,178.92,179.2,25904.0,140.9739,141.0368,140.7693,140.9896,25904.0
2019-02-12 15:20:00,179.2,179.47,179.14,179.28,30470.0,140.9896,141.202,140.9424,141.0526,30470.0
2019-02-12 15:30:00,179.28,179.36,179.09,179.12,20048.0,141.0526,141.1155,140.9031,140.9267,20048.0
2019-02-12 15:40:00,179.12,179.14,178.79,178.84,36146.0,140.9267,140.9424,140.667,140.7064,36146.0
2019-02-12 15:50:00,178.84,179.16,178.82,178.89,68426.0,140.7064,140.9581,140.6906,140.7457,68426.0
2019-02-13 09:30:00,179.17,181.2,179.0,180.92,40831.0,140.966,142.5632,140.8323,142.3429,40831.0
2019-02-13 09:40:00,181.05,181.41,180.41,180.48,38494.0,142.4451,142.7284,141.9416,141.9967,38494.0
2019-02-13 09:50:00,180.52,180.87,180.12,180.12,26822.0,142.0281,142.3035,141.7134,141.7134,26822.0
2019-02-13 10:00:00,180.16,180.39,180.1,180.23,31897.0,141.7449,141.9259,141.6977,141.8,31897.0
2019-02-13 10:10:00,180.23,180.55,180.04,180.14,35894.0,141.8,142.0518,141.6505,141.7292,35894.0
2019-02-13 10:20:00,180.13,180.86,180.1,180.79,33488.0,141.7213,142.2957,141.6977,142.2406,33488.0
2019-02-13 10:30:00,180.71,180.97,180.36,180.41,32814.0,142.1776,142.3822,141.9023,141.9416,32814.0
2019-02-13 10:40:00,180.41,180.6,180.11,180.45,21952.0,141.9416,142.0911,141.7056,141.9731,21952.0
2019-02-13 10:50:00,180.5,180.58,180.36,180.57,18828.0,142.0124,142.0754,141.9023,142.0675,18828.0
2019-02-13 11:00:00,180.53,180.98,180.53,180.64,70319.0,142.036,142.3901,142.036,142.1226,70319.0
2019-02-13 11:10:00,180.63,180.9,180.6,180.78,28520.0,142.1147,142.3271,142.0911,142.2327,28520.0
2019-02-13 11:20:00,180.81,180.89,180.47,180.47,36699.0,142.2563,142.3193,141.9888,141.9888,36699.0
2019-02-13 11:30:00,180.46,180.46,180.07,180.28,43119.0,141.9809,141.9809,141.6741,141.8393,43119.0
2019-02-13 11:40:00,180.28,180.34,180.06,180.14,25999.0,141.8393,141.8865,141.6662,141.7292,25999.0
2019-02-13 11:50:00,180.15,180.56,180.11,180.37,31716.0,141.737,142.0596,141.7056,141.9101,31716.0
2019-02-13 12:00:00,180.38,180.8,180.33,180.8,19065.0,141.918,142.2484,141.8787,142.2484,19065.0
2019-02-13 12:10:00,180.75,180.82,180.54,180.66,20212.0,142.2091,142.2642,142.0439,142.1383,20212.0
2019-02-13 12:20:00,180.68,180.71,180.38,180.38,25325.0,142.154,142.1776,141.918,141.918,25325.0
2019-02-13 12:30:00,180.38,180.38,179.85,179.94,36624.0,141.918,141.918,141.501,141.5718,36624.0
2019-02-13 12:40:00,179.96,180.1,179.82,180.02,33277.0,141.5876,141.6977,141.4774,141.6348,33277.0
2019-02-13 12:50:00,180.03,180.07,179.88,179.95,22218.0,141.6426,141.6741,141.5246,141.5797,22218.0
2019-02-13 13:00:00,179.95,180.07,179.79,179.95,39436.0,141.5797,141.6741,141.4538,141.5797,39436.0
2019-02-13 13:10:00,179.94,180.05,179.9,180.03,22342.0,141.5718,141.6584,141.5403,141.6426,22342.0
2019-02-13 13:20:00,180.07,180.35,180.03,180.32,19586.0,141.6741,141.8944,141.6426,141.8708,19586.0
2019-02-13 13:30:00,180.3,180.35,180.1,180.1,41147.0,141.8551,141.8944,141.6977,141.6977,41147.0
2019-02-13 13:40:00,180.12,180.22,180.08,180.21,50001.0,141.7134,141.7921,141.682,141.7842,50001.0
2019-02-13 13:50:00,180.21,180.29,180.14,180.25,31531.0,141.7842,141.8472,141.7292,141.8157,31531.0
2019-02-13 14:00:00,180.2,180.53,180.2,180.5,19700.0,141.7764,142.036,141.7764,142.0124,19700.0
2019-02-13 14:10:00,180.52,180.53,180.35,180.4,24373.0,142.0281,142.036,141.8944,141.9337,24373.0
2019-02-13 14:20:00,180.38,180.47,180.31,180.47,19011.0,141.918,141.9888,141.8629,141.9888,19011.0
2019-02-13 14:30:00,180.47,180.49,180.27,180.33,30797.0,141.9888,142.0045,141.8315,141.8787,30797.0
2019-02-13 14:40:00,180.33,180.46,180.27,180.43,19837.0,141.8787,141.9809,141.8315,141.9573,19837.0
2019-02-13 14:50:00,180.47,180.7,180.43,180.67,34143.0,141.9888,142.1698,141.9573,142.1462,34143.0
2019-02-13 15:00:00,180.67,180.83,180.42,180.44,60942.0,142.1462,142.272,141.9495,141.9652,60942.0
2019-02-13 15:10:00,180.48,180.57,180.38,180.38,44867.0,141.9967,142.0675,141.918,141.918,44867.0
2019-02-13 15:20:00,180.38,180.96,180.38,180.92,53262.0,141.918,142.3743,141.918,142.3429,53262.0
2019-02-13 15:30:00,180.94,180.99,180.52,180.57,91762.0,142.3586,142.3979,142.0281,142.0675,91762.0
2019-02-13 15:40:00,180.55,180.62,180.31,180.49,111441.0,142.0518,142.1068,141.8629,142.0045,111441.0
2019-02-13 15:50:00,180.48,180.52,180.1,180.4,200750.0,141.9967,142.0281,141.6977,141.9337,200750.0
2019-02-14 09:30:00,181.0,181.0,176.89,178.28,79707.0,142.4058,142.4058,139.1722,140.2658,79707.0
2019-02-14 09:40:00,178.22,179.5,177.54,177.57,72617.0,140.2186,141.2256,139.6836,139.7072,72617.0
2019-02-14 09:50:00,177.67,178.28,176.62,177.35,92669.0,139.7858,140.2658,138.9597,139.5341,92669.0
2019-02-14 10:00:00,177.62,178.74,177.23,178.58,67725.0,139.7465,140.6277,139.4397,140.5018,67725.0
2019-02-14 10:10:00,178.48,178.71,177.65,178.11,53754.0,140.4231,140.6041,139.7701,140.132,53754.0
2019-02-14 10:20:00,178.07,178.19,177.11,177.42,60445.0,140.1006,140.195,139.3453,139.5892,60445.0
2019-02-14 10:30:00,177.35,178.36,177.14,177.22,44543.0,139.5341,140.3287,139.3689,139.4318,44543.0
2019-02-14 10:40:00,177.39,178.25,177.38,177.83,79036.0,139.5656,140.2422,139.5577,139.9117,79036.0
2019-02-14 10:50:00,177.88,178.22,177.8,177.96,68828.0,139.9511,140.2186,139.8881,140.014,68828.0
2019-02-14 11:00:00,177.92,178.34,177.87,178.26,26517.0,139.9825,140.313,139.9432,140.25,26517.0
2019-02-14 11:10:00,178.24,178.47,178.0,178.34,48681.0,140.2343,140.4153,140.0455,140.313,48681.0
2019-02-14 11:20:00,178.24,178.4,178.13,178.22,32234.0,140.2343,140.3602,140.1478,140.2186,32234.0
2019-02-14 11:30:00,178.3,179.03,178.2,178.96,29715.0,140.2815,140.8559,140.2028,140.8008,29715.0
2019-02-14 11:40:00,178.9,179.87,178.83,179.63,45398.0,140.7536,141.5167,140.6985,141.3279,45398.0
2019-02-14 11:50:00,179.76,180.04,179.46,179.81,31312.0,141.4302,141.6505,141.1942,141.4695,31312.0
2019-02-14 12:00:00,179.85,180.62,179.73,180.62,34334.0,141.501,142.1068,141.4066,142.1068,34334.0
2019-02-14 12:10:00,180.67,180.97,180.2,180.55,31573.0,142.1462,142.3822,141.7764,142.0518,31573.0
2019-02-14 12:20:00,180.53,180.77,180.31,180.42,19846.0,142.036,142.2248,141.8629,141.9495,19846.0
2019-02-14 12:30:00,180.42,180.92,180.27,180.92,17093.0,141.9495,142.3429,141.8315,142.3429,17093.0
2019-02-14 12:40:00,180.92,180.99,180.41,180.93,32221.0,142.3429,142.3979,141.9416,142.3507,32221.0
2019-02-14 12:50:00,180.95,180.95,180.23,180.52,32453.0,142.3665,142.3665,141.8,142.0281,32453.0
2019-02-14 13:00:00,180.48,180.63,180.27,180.6,31752.0,141.9967,142.1147,141.8315,142.0911,31752.0
2019-02-14 13:10:00,180.52,180.57,180.24,180.26,32949.0,142.0281,142.0675,141.8079,141.8236,32949.0
2019-02-14 13:20:00,180.27,180.38,180.18,180.31,21723.0,141.8315,141.918,141.7606,141.8629,21723.0
2019-02-14 13:30:00,180.35,180.68,180.29,180.68,26823.0,141.8944,142.154,141.8472,142.154,26823.0
2019-02-14 13:40:00,180.65,180.68,180.48,180.56,16385.0,142.1304,142.154,141.9967,142.0596,16385.0
2019-02-14 13:50:00,180.58,181.0,180.55,180.89,51689.0,142.0754,142.4058,142.0518,142.3193,51689.0
2019-02-14 14:00:00,180.89,181.03,180.77,180.83,40371.0,142.3193,142.4294,142.2248,142.272,40371.0
2019-02-14 14:10:00,180.83,181.04,180.61,180.61,34601.0,142.272,142.4373,142.099,142.099,34601.0
2019-02-14 14:20:00,180.62,180.62,179.43,179.77,49759.0,142.1068,142.1068,141.1706,141.4381,49759.0
2019-02-14 14:30:00,179.88,179.88,179.21,179.51,42850.0,141.5246,141.5246,140.9975,141.2335,42850.0
2019-02-14 14:40:00,179.51,179.51,179.05,179.36,60494.0,141.2335,141.2335,140.8716,141.1155,60494.0
2019-02-14 14:50:00,179.36,179.36,178.9,178.97,80728.0,141.1155,141.1155,140.7536,140.8087,80728.0
2019-02-14 15:00:00,179.05,179.21,178.66,178.75,67747.0,140.8716,140.9975,140.5648,140.6356,67747.0
2019-02-14 15:10:00,178.77,178.82,178.24,178.36,55250.0,140.6513,140.6906,140.2343,140.3287,55250.0
2019-02-14 15:20:00,178.36,178.49,178.07,178.07,48030.0,140.3287,140.431,140.1006,140.1006,48030.0
2019-02-14 15:30:00,178.06,178.44,178.02,178.13,71158.0,140.0927,140.3917,140.0612,140.1478,71158.0
2019-02-14 15:40:00,178.18,178.2,177.83,177.94,136762.0,140.1871,140.2028,139.9117,139.9983,136762.0
2019-02-14 15:50:00,177.94,177.96,177.33,177.38,217396.0,139.9983,140.014,139.5183,139.5577,217396.0
2019-02-15 09:30:00,176.6,177.8,176.17,177.47,190008.0,138.944,139.8881,138.6057,139.6285,190008.0
2019-02-15 09:40:00,177.53,177.59,175.19,175.34,70178.0,139.6757,139.7229,137.8347,137.9527,70178.0
2019-02-15 09:50:00,175.35,176.53,174.71,176.0,50342.0,137.9605,138.8889,137.457,138.4719,50342.0
2019-02-15 10:00:00,175.91,176.42,175.91,176.16,51136.0,138.4011,138.8024,138.4011,138.5978,51136.0
2019-02-15 10:10:00,176.22,176.39,175.79,175.94,55091.0,138.645,138.7788,138.3067,138.4247,55091.0
2019-02-15 10:20:00,175.96,176.05,175.44,175.57,50886.0,138.4405,138.5113,138.0313,138.1336,50886.0
2019-02-15 10:30:00,175.51,175.74,175.08,175.08,28270.0,138.0864,138.2674,137.7481,137.7481,28270.0
2019-02-15 10:40:00,175.1,175.33,174.55,174.69,39088.0,137.7638,137.9448,137.3311,137.4413,39088.0
2019-02-15 10:50:00,174.74,174.93,174.53,174.78,24469.0,137.4806,137.6301,137.3154,137.5121,24469.0
2019-02-15 11:00:00,174.78,175.17,174.76,174.93,23195.0,137.5121,137.8189,137.4963,137.6301,23195.0
2019-02-15 11:10:00,174.97,175.2,174.8,175.02,34754.0,137.6616,137.8425,137.5278,137.7009,34754.0
2019-02-15 11:20:00,175.02,175.08,174.71,174.99,23222.0,137.7009,137.7481,137.457,137.6773,23222.0
2019-02-15 11:30:00,175.0,175.3,174.91,175.19,32872.0,137.6852,137.9212,137.6144,137.8347,32872.0
2019-02-15 11:40:00,175.17,175.33,174.89,175.14,27303.0,137.8189,137.9448,137.5986,137.7953,27303.0
2019-02-15 11:50:00,175.09,175.26,174.95,174.96,23037.0,137.756,137.8897,137.6458,137.6537,23037.0
2019-02-15 12:00:00,174.96,175.06,174.69,174.83,47758.0,137.6537,137.7324,137.4413,137.5514,47758.0
2019-02-15 12:10:00,174.86,175.0,174.6,174.63,46943.0,137.575,137.6852,137.3705,137.3941,46943.0
2019-02-15 12:20:00,174.59,174.98,174.57,174.87,29824.0,137.3626,137.6694,137.3469,137.5829,29824.0
2019-02-15 12:30:00,174.89,174.96,174.64,174.64,27285.0,137.5986,137.6537,137.4019,137.4019,27285.0
2019-02-15 12:40:00,174.65,174.97,174.58,174.87,62898.0,137.4098,137.6616,137.3547,137.5829,62898.0
2019-02-15 12:50:00,174.86,175.0,174.82,175.0,41112.0,137.575,137.6852,137.5435,137.6852,41112.0
2019-02-15 13:00:00,175.0,175.06,174.36,174.36,29706.0,137.6852,137.7324,137.1816,137.1816,29706.0
2019-02-15 13:10:00,174.38,174.55,174.23,174.5,46389.0,137.1974,137.3311,137.0793,137.2918,46389.0
2019-02-15 13:20:00,174.52,174.59,174.12,174.16,36810.0,137.3075,137.3626,136.9928,137.0243,36810.0
2019-02-15 13:30:00,174.2,174.42,174.1,174.38,26695.0,137.0557,137.2288,136.9771,137.1974,26695.0
2019-02-15 13:40:00,174.38,174.42,174.19,174.4,29454.0,137.1974,137.2288,137.0479,137.2131,29454.0
2019-02-15 13:50:00,174.48,174.5,174.18,174.24,31687.0,137.276,137.2918,137.04,137.0872,31687.0
2019-02-15 14:00:00,174.27,174.47,174.15,174.18,24250.0,137.1108,137.2682,137.0164,137.04,24250.0
2019-02-15 14:10:00,174.18,174.39,174.16,174.28,23413.0,137.04,137.2052,137.0243,137.1187,23413.0
2019-02-15 14:20:00,174.3,174.31,174.04,174.23,28927.0,137.1344,137.1423,136.9299,137.0793,28927.0
2019-02-15 14:30:00,174.23,174.57,174.22,174.47,36574.0,137.0793,137.3469,137.0715,137.2682,36574.0
2019-02-15 14:40:00,174.45,174.47,174.25,174.3,18821.0,137.2524,137.2682,137.0951,137.1344,18821.0
2019-02-15 14:50:00,174.3,174.51,174.25,174.43,24075.0,137.1344,137.2996,137.0951,137.2367,24075.0
2019-02-15 15:00:00,174.38,174.45,174.26,174.26,24555.0,137.1974,137.2524,137.103,137.103,24555.0
2019-02-15 15:10:00,174.29,174.33,174.18,174.26,28404.0,137.1266,137.158,137.04,137.103,28404.0
2019-02-15 15:20:00,174.26,174.3,173.9,174.03,46354.0,137.103,137.1344,136.8197,136.922,46354.0
2019-02-15 15:30:00,174.04,174.53,173.97,174.5,63478.0,136.9299,137.3154,136.8748,137.2918,63478.0
2019-02-15 15:40:00,174.47,174.72,174.44,174.69,112246.0,137.2682,137.4649,137.2446,137.4413,112246.0
2019-02-15 15:50:00,174.71,175.51,174.46,175.47,315394.0,137.457,138.0864,137.2603,138.0549,315394.0
2019-02-19 09:30:00,175.36,175.74,175.15,175.71,26767.0,137.9684,138.2674,137.8032,138.2438,26767.0
2019-02-19 09:40:00,175.62,176.5,175.62,176.47,36046.0,138.173,138.8653,138.173,138.8417,36046.0
2019-02-19 09:50:00,176.42,176.43,175.63,176.05,44762.0,138.8024,138.8102,138.1808,138.5113,44762.0
2019-02-19 10:00:00,176.04,176.13,175.63,176.01,42107.0,138.5034,138.5742,138.1808,138.4798,42107.0
2019-02-19 10:10:00,176.05,176.05,175.59,175.62,51209.0,138.5113,138.5113,138.1494,138.173,51209.0
2019-02-19 10:20:00,175.71,175.71,175.25,175.41,56121.0,138.2438,138.2438,137.8819,138.0077,56121.0
2019-02-19 10:30:00,175.52,175.57,174.76,175.06,59082.0,138.0943,138.1336,137.4963,137.7324,59082.0
2019-02-19 10:40:00,174.94,175.36,174.94,175.26,28410.0,137.638,137.9684,137.638,137.8897,28410.0
2019-02-19 10:50:00,175.27,175.39,174.97,175.1,21125.0,137.8976,137.992,137.6616,137.7638,21125.0
2019-02-19 11:00:00,175.14,175.53,175.11,175.39,14744.0,137.7953,138.1022,137.7717,137.992,14744.0
2019-02-19 11:10:00,175.37,175.37,175.02,175.02,13790.0,137.9763,137.9763,137.7009,137.7009,13790.0
2019-02-19 11:20:00,175.01,175.12,174.9,175.12,13577.0,137.693,137.7796,137.6065,137.7796,13577.0
2019-02-19 11:30:00,175.09,175.14,174.84,174.84,14585.0,137.756,137.7953,137.5593,137.5593,14585.0
2019-02-19 11:40:00,174.85,175.38,174.8,175.22,23421.0,137.5671,137.9841,137.5278,137.8583,23421.0
2019-02-19 11:50:00,175.25,175.44,175.07,175.39,25469.0,137.8819,138.0313,137.7402,137.992,25469.0
2019-02-19 12:00:00,175.34,175.4,175.22,175.26,18276.0,137.9527,137.9999,137.8583,137.8897,18276.0
2019-02-19 12:10:00,175.27,175.27,174.94,175.0,18163.0,137.8976,137.8976,137.638,137.6852,18163.0
2019-02-19 12:20:00,175.01,175.08,174.83,174.95,23969.0,137.693,137.7481,137.5514,137.6458,23969.0
2019-02-19 12:30:00,174.93,175.07,174.92,175.0,16281.0,137.6301,137.7402,137.6222,137.6852,16281.0
2019-02-19 12:40:00,175.0,175.08,174.92,175.03,18231.0,137.6852,137.7481,137.6222,137.7088,18231.0
2019-02-19 12:50:00,175.04,175.13,174.95,175.0,8716.0,137.7166,137.7874,137.6458,137.6852,8716.0
2019-02-19 13:00:00,175.01,175.08,174.87,174.87,13406.0,137.693,137.7481,137.5829,137.5829,13406.0
2019-02-19 13:10:00,174.88,175.01,174.75,174.82,12862.0,137.5908,137.693,137.4885,137.5435,12862.0
2019-02-19 13:20:00,174.85,175.04,174.83,175.04,7804.0,137.5671,137.7166,137.5514,137.7166,7804.0
2019-02-19 13:30:00,175.02,175.04,174.84,174.98,4592.0,137.7009,137.7166,137.5593,137.6694,4592.0
2019-02-19 13:40:00,174.98,175.02,174.91,174.98,10073.0,137.6694,137.7009,137.6144,137.6694,10073.0
2019-02-19 13:50:00,175.01,175.02,174.94,174.99,11009.0,137.693,137.7009,137.638,137.6773,11009.0
2019-02-19 14:00:00,174.99,175.12,174.91,175.12,16788.0,137.6773,137.7796,137.6144,137.7796,16788.0
2019-02-19 14:10:00,175.14,175.2,175.08,175.14,17604.0,137.7953,137.8425,137.7481,137.7953,17604.0
2019-02-19 14:20:00,175.14,175.15,174.89,174.93,17247.0,137.7953,137.8032,137.5986,137.6301,17247.0
2019-02-19 14:30:00,174.97,175.01,174.85,174.98,16871.0,137.6616,137.693,137.5671,137.6694,16871.0
2019-02-19 14:40:00,174.95,175.08,174.9,175.02,20999.0,137.6458,137.7481,137.6065,137.7009,20999.0
2019-02-19 14:50:00,175.05,175.05,174.77,174.81,17082.0,137.7245,137.7245,137.5042,137.5357,17082.0
2019-02-19 15:00:00,174.79,174.79,174.56,174.67,24859.0,137.5199,137.5199,137.339,137.4255,24859.0
2019-02-19 15:10:00,174.67,174.69,174.4,174.67,38434.0,137.4255,137.4413,137.2131,137.4255,38434.0
2019-02-19 15:20:00,174.64,174.64,174.45,174.52,25063.0,137.4019,137.4019,137.2524,137.3075,25063.0
2019-02-19 15:30:00,174.5,174.82,174.48,174.77,40881.0,137.2918,137.5435,137.276,137.5042,40881.0
2019-02-19 15:40:00,174.75,174.89,174.59,174.59,60284.0,137.4885,137.5986,137.3626,137.3626,60284.0
2019-02-19 15:50:00,174.59,174.74,174.08,174.29,145717.0,137.3626,137.4806,136.9613,137.1266,145717.0
2019-02-20 09:30:00,174.3,174.3,173.1,173.36,67195.0,137.1344,137.1344,136.1903,136.3949,67195.0
2019-02-20 09:40:00,173.35,173.56,172.82,172.89,31910.0,136.387,136.5522,135.97,136.0251,31910.0
2019-02-20 09:50:00,172.9,173.83,172.85,173.72,23403.0,136.0329,136.7646,135.9936,136.6781,23403.0
2019-02-20 10:00:00,173.74,174.06,173.59,173.62,24071.0,136.6938,136.9456,136.5758,136.5994,24071.0
2019-02-20 10:10:00,173.61,173.76,173.39,173.55,16864.0,136.5916,136.7096,136.4185,136.5443,16864.0
2019-02-20 10:20:00,173.57,173.69,173.5,173.62,18378.0,136.5601,136.6545,136.505,136.5994,18378.0
2019-02-20 10:30:00,173.63,173.72,173.24,173.33,32259.0,136.6073,136.6781,136.3004,136.3713,32259.0
2019-02-20 10:40:00,173.33,173.33,172.92,173.05,40142.0,136.3713,136.3713,136.0487,136.151,40142.0
2019-02-20 10:50:00,173.06,173.84,173.06,173.83,39246.0,136.1588,136.7725,136.1588,136.7646,39246.0
2019-02-20 11:00:00,173.83,173.98,173.41,173.42,18654.0,136.7646,136.8827,136.4342,136.4421,18654.0
2019-02-20 11:10:00,173.41,173.43,173.0,173.02,14925.0,136.4342,136.4499,136.1116,136.1274,14925.0
2019-02-20 11:20:00,173.04,173.07,172.76,173.02,29423.0,136.1431,136.1667,135.9228,136.1274,29423.0
2019-02-20 11:30:00,172.97,173.21,172.97,173.04,21736.0,136.088,136.2768,136.088,136.1431,21736.0
2019-02-20 11:40:00,173.04,173.48,172.99,173.43,13931.0,136.1431,136.4893,136.1038,136.4499,13931.0
2019-02-20 11:50:00,173.41,173.51,173.25,173.36,9980.0,136.4342,136.5129,136.3083,136.3949,9980.0
2019-02-20 12:00:00,173.36,173.39,172.99,173.04,18494.0,136.3949,136.4185,136.1038,136.1431,18494.0
2019-02-20 12:10:00,173.02,173.16,172.97,173.11,28678.0,136.1274,136.2375,136.088,136.1982,28678.0
2019-02-20 12:20:00,173.03,173.15,172.97,173.06,41652.0,136.1352,136.2296,136.088,136.1588,41652.0
2019-02-20 12:30:00,173.03,173.23,173.02,173.16,35508.0,136.1352,136.2926,136.1274,136.2375,35508.0
2019-02-20 12:40:00,173.16,173.41,173.0,173.33,27095.0,136.2375,136.4342,136.1116,136.3713,27095.0
2019-02-20 12:50:00,173.32,173.81,173.32,173.54,30920.0,136.3634,136.7489,136.3634,136.5365,30920.0
2019-02-20 13:00:00,173.56,173.66,173.36,173.58,29264.0,136.5522,136.6309,136.3949,136.5679,29264.0
2019-02-20 13:10:00,173.53,173.66,173.32,173.66,25697.0,136.5286,136.6309,136.3634,136.6309,25697.0
2019-02-20 13:20:00,173.62,174.23,173.59,174.08,13353.0,136.5994,137.0793,136.5758,136.9613,13353.0
2019-02-20 13:30:00,174.08,174.36,174.08,174.33,14598.0,136.9613,137.1816,136.9613,137.158,14598.0
2019-02-20 13:40:00,174.35,174.69,174.3,174.3,19131.0,137.1738,137.4413,137.1344,137.1344,19131.0
2019-02-20 13:50:00,174.31,174.6,174.25,174.56,24028.0,137.1423,137.3705,137.0951,137.339,24028.0
2019-02-20 14:00:00,174.56,174.61,174.32,174.44,33882.0,137.339,137.3783,137.1502,137.2446,33882.0
2019-02-20 14:10:00,174.47,174.55,174.08,174.15,24924.0,137.2682,137.3311,136.9613,137.0164,24924.0
2019-02-20 14:20:00,174.15,174.4,174.08,174.39,28410.0,137.0164,137.2131,136.9613,137.2052,28410.0
2019-02-20 14:30:00,174.44,174.88,174.4,174.6,36756.0,137.2446,137.5908,137.2131,137.3705,36756.0
2019-02-20 14:40:00,174.63,174.87,174.6,174.86,32539.0,137.3941,137.5829,137.3705,137.575,32539.0
2019-02-20 14:50:00,174.83,175.02,174.66,174.87,32098.0,137.5514,137.7009,137.4177,137.5829,32098.0
2019-02-20 15:00:00,174.86,174.89,174.6,174.69,38246.0,137.575,137.5986,137.3705,137.4413,38246.0
2019-02-20 15:10:00,174.73,174.92,174.72,174.89,41499.0,137.4727,137.6222,137.4649,137.5986,41499.0
2019-02-20 15:20:00,174.9,174.97,174.86,174.95,45645.0,137.6065,137.6616,137.575,137.6458,45645.0
2019-02-20 15:30:00,174.95,175.1,174.83,175.0,54602.0,137.6458,137.7638,137.5514,137.6852,54602.0
2019-02-20 15:40:00,175.0,175.22,174.93,175.16,73593.0,137.6852,137.8583,137.6301,137.811,73593.0
2019-02-20 15:50:00,175.16,175.76,175.04,175.6,235188.0,137.811,138.2831,137.7166,138.1572,235188.0
2019-02-21 09:30:00,175.41,176.17,175.04,175.1,37929.0,138.0077,138.6057,137.7166,137.7638,37929.0
2019-02-21 09:40:00,175.1,175.92,175.1,175.34,24681.0,137.7638,138.409,137.7638,137.9527,24681.0
2019-02-21 09:50:00,175.36,175.75,175.35,175.75,15652.0,137.9684,138.2752,137.9605,138.2752,15652.0
2019-02-21 10:00:00,175.78,176.55,175.53,176.15,47316.0,138.2988,138.9047,138.1022,138.59,47316.0
2019-02-21 10:10:00,176.18,176.32,175.86,176.22,41783.0,138.6136,138.7237,138.3618,138.645,41783.0
2019-02-21 10:20:00,176.23,176.39,175.87,175.88,41036.0,138.6529,138.7788,138.3697,138.3775,41036.0
2019-02-21 10:30:00,175.93,176.27,175.64,175.74,50127.0,138.4169,138.6844,138.1887,138.2674,50127.0
2019-02-21 10:40:00,175.7,176.41,175.69,176.36,60723.0,138.2359,138.7945,138.228,138.7552,60723.0
2019-02-21 10:50:00,176.3,176.55,176.14,176.23,49905.0,138.708,138.9047,138.5821,138.6529,49905.0
2019-02-21 11:00:00,176.17,176.46,176.13,176.2,51144.0,138.6057,138.8339,138.5742,138.6293,51144.0
2019-02-21 11:10:00,176.2,176.29,175.98,176.04,27696.0,138.6293,138.7001,138.4562,138.5034,27696.0
2019-02-21 11:20:00,176.07,176.11,175.5,175.55,32311.0,138.527,138.5585,138.0786,138.1179,32311.0
2019-02-21 11:30:00,175.53,175.71,175.43,175.71,20972.0,138.1022,138.2438,138.0235,138.2438,20972.0
2019-02-21 11:40:00,175.78,175.86,175.52,175.63,12013.0,138.2988,138.3618,138.0943,138.1808,12013.0
2019-02-21 11:50:00,175.62,175.65,175.31,175.46,19350.0,138.173,138.1966,137.9291,138.0471,19350.0
2019-02-21 12:00:00,175.49,175.54,175.31,175.47,17168.0,138.0707,138.11,137.9291,138.0549,17168.0
2019-02-21 12:10:00,175.5,175.52,175.26,175.45,19733.0,138.0786,138.0943,137.8897,138.0392,19733.0
2019-02-21 12:20:00,175.45,175.74,175.45,175.74,15645.0,138.0392,138.2674,138.0392,138.2674,15645.0
2019-02-21 12:30:00,175.71,175.83,175.56,175.65,17788.0,138.2438,138.3382,138.1258,138.1966,17788.0
2019-02-21 12:40:00,175.69,175.81,175.58,175.66,13711.0,138.228,138.3224,138.1415,138.2044,13711.0
2019-02-21 12:50:00,175.65,175.73,175.58,175.63,9777.0,138.1966,138.2595,138.1415,138.1808,9777.0
2019-02-21 13:00:00,175.63,175.66,175.42,175.53,13373.0,138.1808,138.2044,138.0156,138.1022,13373.0
2019-02-21 13:10:00,175.56,175.57,175.41,175.47,8170.0,138.1258,138.1336,138.0077,138.0549,8170.0
2019-02-21 13:20:00,175.51,175.59,175.47,175.5,9598.0,138.0864,138.1494,138.0549,138.0786,9598.0
2019-02-21 13:30:00,175.52,175.72,175.48,175.67,12801.0,138.0943,138.2516,138.0628,138.2123,12801.0
2019-02-21 13:40:00,175.67,175.78,175.6,175.64,17874.0,138.2123,138.2988,138.1572,138.1887,17874.0
2019-02-21 13:50:00,175.61,175.82,175.59,175.62,21380.0,138.1651,138.3303,138.1494,138.173,21380.0
2019-02-21 14:00:00,175.67,175.76,175.43,175.47,16581.0,138.2123,138.2831,138.0235,138.0549,16581.0
2019-02-21 14:10:00,175.49,175.55,175.19,175.28,13908.0,138.0707,138.1179,137.8347,137.9055,13908.0
2019-02-21 14:20:00,175.24,175.29,175.1,175.24,13410.0,137.874,137.9133,137.7638,137.874,13410.0
2019-02-21 14:30:00,175.24,175.43,175.22,175.34,14314.0,137.874,138.0235,137.8583,137.9527,14314.0
2019-02-21 14:40:00,175.35,175.64,175.27,175.3,36187.0,137.9605,138.1887,137.8976,137.9212,36187.0
2019-02-21 14:50:00,175.33,175.33,175.2,175.29,19417.0,137.9448,137.9448,137.8425,137.9133,19417.0
2019-02-21 15:00:00,175.25,175.55,175.23,175.55,28646.0,137.8819,138.1179,137.8661,138.1179,28646.0
2019-02-21 15:10:00,175.52,175.83,175.51,175.71,31677.0,138.0943,138.3382,138.0864,138.2438,31677.0
2019-02-21 15:20:00,175.73,175.85,175.72,175.78,41972.0,138.2595,138.3539,138.2516,138.2988,41972.0
2019-02-21 15:30:00,175.78,175.95,175.7,175.9,58793.0,138.2988,138.4326,138.2359,138.3933,58793.0
2019-02-21 15:40:00,175.9,176.23,175.9,176.13,63532.0,138.3933,138.6529,138.3933,138.5742,63532.0
2019-02-21 15:50:00,176.17,176.57,176.11,176.52,239523.0,138.6057,138.9204,138.5585,138.8811,239523.0
2019-02-22 09:30:00,176.51,177.22,176.39,176.59,30381.0,138.8732,139.4318,138.7788,138.9361,30381.0
2019-02-22 09:40:00,176.66,176.8,176.3,176.48,17332.0,138.9912,139.1014,138.708,138.8496,17332.0
2019-02-22 09:50:00,176.51,176.85,176.44,176.85,15435.0,138.8732,139.1407,138.8181,139.1407,15435.0
2019-02-22 10:00:00,176.69,176.76,176.13,176.19,11985.0,139.0148,139.0699,138.5742,138.6214,11985.0
2019-02-22 10:10:00,176.18,176.44,176.08,176.43,16275.0,138.6136,138.8181,138.5349,138.8102,16275.0
2019-02-22 10:20:00,176.43,176.83,176.43,176.74,10441.0,138.8102,139.125,138.8102,139.0541,10441.0
2019-02-22 10:30:00,176.79,176.79,176.42,176.66,10892.0,139.0935,139.0935,138.8024,138.9912,10892.0
2019-02-22 10:40:00,176.65,176.78,176.6,176.78,9159.0,138.9833,139.0856,138.944,139.0856,9159.0
2019-02-22 10:50:00,176.72,176.99,176.64,176.78,14837.0,139.0384,139.2508,138.9755,139.0856,14837.0
2019-02-22 11:00:00,176.76,176.89,176.7,176.82,14807.0,139.0699,139.1722,139.0227,139.1171,14807.0
2019-02-22 11:10:00,176.79,177.08,176.79,177.03,26343.0,139.0935,139.3217,139.0935,139.2823,26343.0
2019-02-22 11:20:00,177.03,177.3,176.95,177.11,22598.0,139.2823,139.4947,139.2194,139.3453,22598.0
2019-02-22 11:30:00,177.12,177.28,177.06,177.25,28306.0,139.3531,139.479,139.3059,139.4554,28306.0
2019-02-22 11:40:00,177.28,177.31,177.15,177.26,31549.0,139.479,139.5026,139.3767,139.4633,31549.0
2019-02-22 11:50:00,177.23,177.43,177.09,177.43,16619.0,139.4397,139.597,139.3295,139.597,16619.0
2019-02-22 12:00:00,177.4,177.55,177.32,177.36,12248.0,139.5734,139.6914,139.5105,139.5419,12248.0
2019-02-22 12:10:00,177.33,177.46,177.15,177.16,18233.0,139.5183,139.6206,139.3767,139.3846,18233.0
2019-02-22 12:20:00,177.18,177.29,177.05,177.26,25211.0,139.4003,139.4869,139.298,139.4633,25211.0
2019-02-22 12:30:00,177.24,177.25,177.01,177.15,29362.0,139.4475,139.4554,139.2666,139.3767,29362.0
2019-02-22 12:40:00,177.1,177.16,177.05,177.11,12701.0,139.3374,139.3846,139.298,139.3453,12701.0
2019-02-22 12:50:00,177.09,177.09,176.93,176.96,20832.0,139.3295,139.3295,139.2036,139.2272,20832.0
2019-02-22 13:00:00,177.0,177.05,176.7,176.72,13757.0,139.2587,139.298,139.0227,139.0384,13757.0
2019-02-22 13:10:00,176.69,176.96,176.63,176.88,17849.0,139.0148,139.2272,138.9676,139.1643,17849.0
2019-02-22 13:20:00,176.88,176.91,176.77,176.78,29807.0,139.1643,139.1879,139.0778,139.0856,29807.0
2019-02-22 13:30:00,176.83,177.02,176.82,176.86,16270.0,139.125,139.2744,139.1171,139.1486,16270.0
2019-02-22 13:40:00,176.89,176.89,176.74,176.88,19525.0,139.1722,139.1722,139.0541,139.1643,19525.0
2019-02-22 13:50:00,176.89,177.22,176.8,177.2,15342.0,139.1722,139.4318,139.1014,139.4161,15342.0
2019-02-22 14:00:00,177.2,177.43,177.1,177.37,11174.0,139.4161,139.597,139.3374,139.5498,11174.0
2019-02-22 14:10:00,177.37,177.46,177.21,177.24,9989.0,139.5498,139.6206,139.4239,139.4475,9989.0
2019-02-22 14:20:00,177.25,177.39,177.22,177.37,11740.0,139.4554,139.5656,139.4318,139.5498,11740.0
2019-02-22 14:30:00,177.39,177.4,177.07,177.28,13833.0,139.5656,139.5734,139.3138,139.479,13833.0
2019-02-22 14:40:00,177.25,177.32,177.13,177.19,22109.0,139.4554,139.5105,139.361,139.4082,22109.0
2019-02-22 14:50:00,177.16,177.29,177.12,177.29,24478.0,139.3846,139.4869,139.3531,139.4869,24478.0
2019-02-22 15:00:00,177.26,177.57,177.2,177.47,37440.0,139.4633,139.7072,139.4161,139.6285,37440.0
2019-02-22 15:10:00,177.46,177.74,177.46,177.74,17102.0,139.6206,139.8409,139.6206,139.8409,17102.0
2019-02-22 15:20:00,177.74,177.97,177.71,177.91,23220.0,139.8409,140.0219,139.8173,139.9747,23220.0
2019-02-22 15:30:00,177.9,177.99,177.81,177.9,37959.0,139.9668,140.0376,139.896,139.9668,37959.0
2019-02-22 15:40:00,177.9,177.95,177.78,177.92,44474.0,139.9668,140.0061,139.8724,139.9825,44474.0
2019-02-22 15:50:00,177.93,178.16,177.8,178.06,149160.0,139.9904,140.1714,139.8881,140.0927,149160.0
2019-02-25 09:30:00,178.83,179.68,178.27,178.57,26218.0,140.6985,141.3673,140.2579,140.4939,26218.0
2019-02-25 09:40:00,178.56,178.9,178.33,178.77,12350.0,140.4861,140.7536,140.3051,140.6513,12350.0
2019-02-25 09:50:00,178.73,178.98,178.73,178.9,10371.0,140.6198,140.8165,140.6198,140.7536,10371.0
2019-02-25 10:00:00,178.9,179.66,178.76,179.66,19685.0,140.7536,141.3515,140.6434,141.3515,19685.0
2019-02-25 10:10:00,179.66,180.2,179.25,180.06,35590.0,141.3515,141.7764,141.0289,141.6662,35590.0
2019-02-25 10:20:00,180.06,180.42,179.72,179.83,26906.0,141.6662,141.9495,141.3987,141.4853,26906.0
2019-02-25 10:30:00,179.83,180.26,179.39,180.23,34764.0,141.4853,141.8236,141.1391,141.8,34764.0
2019-02-25 10:40:00,180.25,180.34,179.94,180.03,15948.0,141.8157,141.8865,141.5718,141.6426,15948.0
2019-02-25 10:50:00,179.95,180.2,179.78,180.16,20871.0,141.5797,141.7764,141.4459,141.7449,20871.0
2019-02-25 11:00:00,180.14,180.15,179.68,179.68,15113.0,141.7292,141.737,141.3673,141.3673,15113.0
2019-02-25 11:10:00,179.71,179.72,179.52,179.52,14658.0,141.3909,141.3987,141.2414,141.2414,14658.0
2019-02-25 11:20:00,179.51,179.82,179.51,179.75,19245.0,141.2335,141.4774,141.2335,141.4223,19245.0
2019-02-25 11:30:00,179.74,179.96,179.64,179.96,22361.0,141.4145,141.5876,141.3358,141.5876,22361.0
2019-02-25 11:40:00,179.97,179.97,179.8,179.91,19246.0,141.5954,141.5954,141.4617,141.5482,19246.0
2019-02-25 11:50:00,179.88,179.88,179.63,179.75,21240.0,141.5246,141.5246,141.3279,141.4223,21240.0
2019-02-25 12:00:00,179.76,179.82,179.65,179.8,15226.0,141.4302,141.4774,141.3437,141.4617,15226.0
2019-02-25 12:10:00,179.8,179.86,179.72,179.75,13314.0,141.4617,141.5089,141.3987,141.4223,13314.0
2019-02-25 12:20:00,179.74,179.78,179.53,179.63,14591.0,141.4145,141.4459,141.2492,141.3279,14591.0
2019-02-25 12:30:00,179.61,179.61,179.36,179.45,12094.0,141.3122,141.3122,141.1155,141.1863,12094.0
2019-02-25 12:40:00,179.48,179.51,179.25,179.28,10922.0,141.2099,141.2335,141.0289,141.0526,10922.0
2019-02-25 12:50:00,179.27,179.27,178.95,179.03,26341.0,141.0447,141.0447,140.7929,140.8559,26341.0
2019-02-25 13:00:00,179.03,179.1,178.73,178.73,12805.0,140.8559,140.9109,140.6198,140.6198,12805.0
2019-02-25 13:10:00,178.75,178.81,178.46,178.48,22316.0,140.6356,140.6828,140.4074,140.4231,22316.0
2019-02-25 13:20:00,178.48,178.52,178.36,178.45,18982.0,140.4231,140.4546,140.3287,140.3995,18982.0
2019-02-25 13:30:00,178.41,178.45,178.25,178.33,15941.0,140.3681,140.3995,140.2422,140.3051,15941.0
2019-02-25 13:40:00,178.35,178.48,178.33,178.35,20394.0,140.3209,140.4231,140.3051,140.3209,20394.0
2019-02-25 13:50:00,178.34,178.38,178.21,178.21,14530.0,140.313,140.3445,140.2107,140.2107,14530.0
2019-02-25 14:00:00,178.23,178.53,178.22,178.49,24880.0,140.2264,140.4625,140.2186,140.431,24880.0
2019-02-25 14:10:00,178.5,178.64,178.44,178.62,19412.0,140.4389,140.549,140.3917,140.5333,19412.0
2019-02-25 14:20:00,178.61,178.64,178.21,178.32,23265.0,140.5254,140.549,140.2107,140.2972,23265.0
2019-02-25 14:30:00,178.31,178.42,178.24,178.42,23987.0,140.2894,140.3759,140.2343,140.3759,23987.0
2019-02-25 14:40:00,178.41,178.42,178.29,178.34,19262.0,140.3681,140.3759,140.2736,140.313,19262.0
2019-02-25 14:50:00,178.37,178.38,178.13,178.21,17733.0,140.3366,140.3445,140.1478,140.2107,17733.0
2019-02-25 15:00:00,178.21,178.27,178.04,178.13,31346.0,140.2107,140.2579,140.077,140.1478,31346.0
2019-02-25 15:10:00,178.11,178.2,178.07,178.18,22473.0,140.132,140.2028,140.1006,140.1871,22473.0
2019-02-25 15:20:00,178.19,178.21,177.58,177.59,38836.0,140.195,140.2107,139.715,139.7229,38836.0
2019-02-25 15:30:00,177.59,177.84,177.53,177.72,60286.0,139.7229,139.9196,139.6757,139.8252,60286.0
2019-02-25 15:40:00,177.74,177.84,177.55,177.67,75154.0,139.8409,139.9196,139.6914,139.7858,75154.0
2019-02-25 15:50:00,177.65,177.68,177.35,177.5,171032.0,139.7701,139.7937,139.5341,139.6521,171032.0
2019-02-26 09:30:00,177.64,177.92,177.12,177.84,37123.0,139.7622,139.9825,139.3531,139.9196,37123.0
2019-02-26 09:40:00,177.84,178.09,177.49,177.61,13763.0,139.9196,140.1163,139.6442,139.7386,13763.0
2019-02-26 09:50:00,177.62,178.28,177.57,178.05,27623.0,139.7465,140.2658,139.7072,140.0848,27623.0
2019-02-26 10:00:00,178.06,178.4,177.69,178.38,36619.0,140.0927,140.3602,139.8016,140.3445,36619.0
2019-02-26 10:10:00,178.4,178.55,178.11,178.14,17928.0,140.3602,140.4782,140.132,140.1556,17928.0
2019-02-26 10:20:00,178.14,178.51,178.04,178.37,22759.0,140.1556,140.4467,140.077,140.3366,22759.0
2019-02-26 10:30:00,178.38,178.62,178.38,178.42,18881.0,140.3445,140.5333,140.3445,140.3759,18881.0
2019-02-26 10:40:00,178.4,178.47,178.2,178.24,17981.0,140.3602,140.4153,140.2028,140.2343,17981.0
2019-02-26 10:50:00,178.24,178.24,177.98,178.1,26694.0,140.2343,140.2343,140.0297,140.1242,26694.0
2019-02-26 11:00:00,178.09,178.67,178.08,178.66,23798.0,140.1163,140.5726,140.1084,140.5648,23798.0
2019-02-26 11:10:00,178.63,179.29,178.53,179.05,34273.0,140.5411,141.0604,140.4625,140.8716,34273.0
2019-02-26 11:20:00,179.03,179.18,178.9,178.96,19440.0,140.8559,140.9739,140.7536,140.8008,19440.0
2019-02-26 11:30:00,179.0,179.4,178.97,179.17,26523.0,140.8323,141.147,140.8087,140.966,26523.0
2019-02-26 11:40:00,179.15,179.33,178.99,179.3,19469.0,140.9503,141.0919,140.8244,141.0683,19469.0
2019-02-26 11:50:00,179.31,179.49,179.21,179.23,18697.0,141.0762,141.2178,140.9975,141.0132,18697.0
2019-02-26 12:00:00,179.28,179.31,179.04,179.05,21183.0,141.0526,141.0762,140.8637,140.8716,21183.0
2019-02-26 12:10:00,179.03,179.05,178.93,178.94,21015.0,140.8559,140.8716,140.7772,140.785,21015.0
2019-02-26 12:20:00,178.9,178.99,178.87,178.89,9765.0,140.7536,140.8244,140.73,140.7457,9765.0
2019-02-26 12:30:00,178.89,178.93,178.62,178.66,12939.0,140.7457,140.7772,140.5333,140.5648,12939.0
2019-02-26 12:40:00,178.67,178.71,178.36,178.43,21235.0,140.5726,140.6041,140.3287,140.3838,21235.0
2019-02-26 12:50:00,178.46,178.46,178.18,178.25,18864.0,140.4074,140.4074,140.1871,140.2422,18864.0
2019-02-26 13:00:00,178.25,178.42,178.0,178.05,18149.0,140.2422,140.3759,140.0455,140.0848,18149.0
2019-02-26 13:10:00,178.0,178.2,177.99,178.14,17218.0,140.0455,140.2028,140.0376,140.1556,17218.0
2019-02-26 13:20:00,178.11,178.24,177.99,178.14,24878.0,140.132,140.2343,140.0376,140.1556,24878.0
2019-02-26 13:30:00,178.1,178.11,177.75,177.81,23324.0,140.1242,140.132,139.8488,139.896,23324.0
2019-02-26 13:40:00,177.81,178.06,177.6,177.98,19135.0,139.896,140.0927,139.7308,140.0297,19135.0
2019-02-26 13:50:00,177.96,178.01,177.66,177.91,22284.0,140.014,140.0533,139.778,139.9747,22284.0
2019-02-26 14:00:00,177.96,178.19,177.94,178.08,24495.0,140.014,140.195,139.9983,140.1084,24495.0
2019-02-26 14:10:00,178.06,178.11,177.89,178.09,19608.0,140.0927,140.132,139.9589,140.1163,19608.0
2019-02-26 14:20:00,178.04,178.1,177.85,177.97,17188.0,140.077,140.1242,139.9275,140.0219,17188.0
2019-02-26 14:30:00,177.97,178.15,177.92,178.15,20826.0,140.0219,140.1635,139.9825,140.1635,20826.0
2019-02-26 14:40:00,178.11,178.24,178.06,178.2,21872.0,140.132,140.2343,140.0927,140.2028,21872.0
2019-02-26 14:50:00,178.22,178.52,178.2,178.52,22403.0,140.2186,140.4546,140.2028,140.4546,22403.0
2019-02-26 15:00:00,178.53,178.67,178.45,178.55,28324.0,140.4625,140.5726,140.3995,140.4782,28324.0
2019-02-26 15:10:00,178.51,178.57,178.23,178.46,27397.0,140.4467,140.4939,140.2264,140.4074,27397.0
2019-02-26 15:20:00,178.44,178.55,178.32,178.32,26291.0,140.3917,140.4782,140.2972,140.2972,26291.0
2019-02-26 15:30:00,178.34,178.46,178.13,178.24,55228.0,140.313,140.4074,140.1478,140.2343,55228.0
2019-02-26 15:40:00,178.24,178.32,178.07,178.09,56709.0,140.2343,140.2972,140.1006,140.1163,56709.0
2019-02-26 15:50:00,178.1,178.44,178.04,178.11,123797.0,140.1242,140.3917,140.077,140.132,123797.0
2019-02-27 09:30:00,177.85,178.23,177.32,177.87,21073.0,139.9275,140.2264,139.5105,139.9432,21073.0
2019-02-27 09:40:00,177.92,178.15,177.76,178.03,19512.0,139.9825,140.1635,139.8567,140.0691,19512.0
2019-02-27 09:50:00,177.97,178.29,177.84,178.25,54286.0,140.0219,140.2736,139.9196,140.2422,54286.0
2019-02-27 10:00:00,178.16,178.22,177.74,178.17,30671.0,140.1714,140.2186,139.8409,140.1792,30671.0
2019-02-27 10:10:00,178.14,178.36,177.71,178.22,41053.0,140.1556,140.3287,139.8173,140.2186,41053.0
2019-02-27 10:20:00,178.18,178.47,178.07,178.25,10371.0,140.1871,140.4153,140.1006,140.2422,10371.0
2019-02-27 10:30:00,178.29,178.72,178.2,178.56,22588.0,140.2736,140.612,140.2028,140.4861,22588.0
2019-02-27 10:40:00,178.56,179.02,178.56,178.78,30882.0,140.4861,140.848,140.4861,140.6592,30882.0
2019-02-27 10:50:00,178.7,178.77,178.41,178.7,17425.0,140.5962,140.6513,140.3681,140.5962,17425.0
2019-02-27 11:00:00,178.63,178.83,178.44,178.73,10847.0,140.5411,140.6985,140.3917,140.6198,10847.0
2019-02-27 11:10:00,178.76,178.81,178.46,178.47,36536.0,140.6434,140.6828,140.4074,140.4153,36536.0
2019-02-27 11:20:00,178.42,178.8,178.39,178.76,54463.0,140.3759,140.6749,140.3523,140.6434,54463.0
2019-02-27 11:30:00,178.76,179.36,178.75,179.28,53328.0,140.6434,141.1155,140.6356,141.0526,53328.0
2019-02-27 11:40:00,179.28,179.47,179.06,179.46,24908.0,141.0526,141.202,140.8795,141.1942,24908.0
2019-02-27 11:50:00,179.47,179.63,179.39,179.56,23438.0,141.202,141.3279,141.1391,141.2728,23438.0
2019-02-27 12:00:00,179.58,179.77,179.47,179.57,31081.0,141.2886,141.4381,141.202,141.2807,31081.0
2019-02-27 12:10:00,179.58,179.71,179.44,179.46,21046.0,141.2886,141.3909,141.1784,141.1942,21046.0
2019-02-27 12:20:00,179.43,179.66,179.43,179.5,25807.0,141.1706,141.3515,141.1706,141.2256,25807.0
2019-02-27 12:30:00,179.53,179.62,179.42,179.49,16431.0,141.2492,141.3201,141.1627,141.2178,16431.0
2019-02-27 12:40:00,179.49,179.55,179.43,179.53,20650.0,141.2178,141.265,141.1706,141.2492,20650.0
2019-02-27 12:50:00,179.53,179.66,179.35,179.41,19089.0,141.2492,141.3515,141.1076,141.1548,19089.0
2019-02-27 13:00:00,179.43,179.54,179.37,179.42,26055.0,141.1706,141.2571,141.1234,141.1627,26055.0
2019-02-27 13:10:00,179.44,179.71,179.44,179.63,15759.0,141.1784,141.3909,141.1784,141.3279,15759.0
2019-02-27 13:20:00,179.61,179.92,179.58,179.88,36767.0,141.3122,141.5561,141.2886,141.5246,36767.0
2019-02-27 13:30:00,179.88,179.88,179.48,179.54,15480.0,141.5246,141.5246,141.2099,141.2571,15480.0
2019-02-27 13:40:00,179.56,179.64,179.45,179.59,30253.0,141.2728,141.3358,141.1863,141.2964,30253.0
2019-02-27 13:50:00,179.59,179.86,179.56,179.64,24718.0,141.2964,141.5089,141.2728,141.3358,24718.0
2019-02-27 14:00:00,179.62,179.85,179.59,179.82,13557.0,141.3201,141.501,141.2964,141.4774,13557.0
2019-02-27 14:10:00,179.75,179.98,179.72,179.89,12652.0,141.4223,141.6033,141.3987,141.5325,12652.0
2019-02-27 14:20:00,179.87,180.07,179.86,179.91,25748.0,141.5167,141.6741,141.5089,141.5482,25748.0
2019-02-27 14:30:00,179.95,180.04,179.83,179.84,18405.0,141.5797,141.6505,141.4853,141.4931,18405.0
2019-02-27 14:40:00,179.84,179.96,179.74,179.94,19270.0,141.4931,141.5876,141.4145,141.5718,19270.0
2019-02-27 14:50:00,179.95,180.03,179.81,179.98,26285.0,141.5797,141.6426,141.4695,141.6033,26285.0
2019-02-27 15:00:00,179.98,180.06,179.89,180.0,15672.0,141.6033,141.6662,141.5325,141.619,15672.0
2019-02-27 15:10:00,179.95,180.14,179.88,180.07,25422.0,141.5797,141.7292,141.5246,141.6741,25422.0
2019-02-27 15:20:00,180.06,180.06,179.86,179.91,39708.0,141.6662,141.6662,141.5089,141.5482,39708.0
2019-02-27 15:30:00,179.9,180.09,179.84,180.06,29134.0,141.5403,141.6898,141.4931,141.6662,29134.0
2019-02-27 15:40:00,180.05,180.2,179.86,180.2,59512.0,141.6584,141.7764,141.5089,141.7764,59512.0
2019-02-27 15:50:00,180.19,180.25,179.8,179.87,152733.0,141.7685,141.8157,141.4617,141.5167,152733.0
2019-02-28 09:30:00,180.45,182.25,180.43,182.05,43954.0,141.9731,143.3893,141.9573,143.2319,43954.0
2019-02-28 09:40:00,182.15,182.41,181.88,181.93,38754.0,143.3106,143.5151,143.0982,143.1375,38754.0
2019-02-28 09:50:00,181.95,182.22,181.73,182.16,53996.0,143.1532,143.3657,142.9801,143.3185,53996.0
2019-02-28 10:00:00,182.16,182.2,181.85,181.97,42391.0,143.3185,143.3499,143.0746,143.169,42391.0
2019-02-28 10:10:00,181.93,182.43,181.85,182.39,30289.0,143.1375,143.5309,143.0746,143.4994,30289.0
2019-02-28 10:20:00,182.43,182.56,182.06,182.25,33367.0,143.5309,143.6332,143.2398,143.3893,33367.0
2019-02-28 10:30:00,182.19,182.29,181.9,182.22,31846.0,143.3421,143.4207,143.1139,143.3657,31846.0
2019-02-28 10:40:00,182.25,182.6,182.15,182.56,45747.0,143.3893,143.6646,143.3106,143.6332,45747.0
2019-02-28 10:50:00,182.53,183.13,182.49,182.94,33930.0,143.6096,144.0816,143.5781,143.9321,33930.0
2019-02-28 11:00:00,182.95,182.95,182.37,182.39,22697.0,143.94,143.94,143.4837,143.4994,22697.0
2019-02-28 11:10:00,182.38,182.6,182.24,182.6,21591.0,143.4915,143.6646,143.3814,143.6646,21591.0
2019-02-28 11:20:00,182.56,182.71,182.46,182.57,19622.0,143.6332,143.7512,143.5545,143.641,19622.0
2019-02-28 11:30:00,182.53,182.63,182.47,182.62,13404.0,143.6096,143.6882,143.5624,143.6804,13404.0
2019-02-28 11:40:00,182.59,182.79,182.37,182.4,40274.0,143.6568,143.8141,143.4837,143.5073,40274.0
2019-02-28 11:50:00,182.4,182.54,182.29,182.34,32014.0,143.5073,143.6174,143.4207,143.4601,32014.0
2019-02-28 12:00:00,182.29,182.37,182.26,182.31,8993.0,143.4207,143.4837,143.3971,143.4365,8993.0
2019-02-28 12:10:00,182.29,182.69,182.29,182.65,14892.0,143.4207,143.7354,143.4207,143.704,14892.0
2019-02-28 12:20:00,182.59,182.62,182.49,182.6,8008.0,143.6568,143.6804,143.5781,143.6646,8008.0
2019-02-28 12:30:00,182.57,182.8,182.57,182.74,19070.0,143.641,143.822,143.641,143.7748,19070.0
2019-02-28 12:40:00,182.69,182.69,182.49,182.59,17224.0,143.7354,143.7354,143.5781,143.6568,17224.0
2019-02-28 12:50:00,182.56,182.61,182.49,182.57,9638.0,143.6332,143.6725,143.5781,143.641,9638.0
2019-02-28 13:00:00,182.51,182.57,182.47,182.5,14840.0,143.5938,143.641,143.5624,143.586,14840.0
2019-02-28 13:10:00,182.54,182.58,182.49,182.57,12590.0,143.6174,143.6489,143.5781,143.641,12590.0
2019-02-28 13:20:00,182.54,182.57,182.47,182.55,28581.0,143.6174,143.641,143.5624,143.6253,28581.0
2019-02-28 13:30:00,182.53,182.56,182.38,182.42,22407.0,143.6096,143.6332,143.4915,143.523,22407.0
2019-02-28 13:40:00,182.44,182.45,181.83,181.93,32890.0,143.5388,143.5466,143.0588,143.1375,32890.0
2019-02-28 13:50:00,181.93,181.93,181.66,181.71,12713.0,143.1375,143.1375,142.9251,142.9644,12713.0
2019-02-28 14:00:00,181.74,181.81,181.54,181.54,17706.0,142.988,143.0431,142.8307,142.8307,17706.0
2019-02-28 14:10:00,181.47,181.69,181.41,181.6,12799.0,142.7756,142.9487,142.7284,142.8779,12799.0
2019-02-28 14:20:00,181.65,181.82,181.59,181.7,18917.0,142.9172,143.051,142.87,142.9565,18917.0
2019-02-28 14:30:00,181.68,181.68,181.42,181.55,17422.0,142.9408,142.9408,142.7362,142.8385,17422.0
2019-02-28 14:40:00,181.56,181.67,181.5,181.6,38734.0,142.8464,142.9329,142.7992,142.8779,38734.0
2019-02-28 14:50:00,181.6,181.64,181.44,181.54,32553.0,142.8779,142.9093,142.752,142.8307,32553.0
2019-02-28 15:00:00,181.53,181.56,181.13,181.23,27946.0,142.8228,142.8464,142.5081,142.5868,27946.0
2019-02-28 15:10:00,181.24,181.67,181.23,181.67,28536.0,142.5946,142.9329,142.5868,142.9329,28536.0
2019-02-28 15:20:00,181.69,182.01,181.65,181.91,37104.0,142.9487,143.2004,142.9172,143.1218,37104.0
2019-02-28 15:30:00,181.9,182.17,181.88,182.07,39201.0,143.1139,143.3263,143.0982,143.2476,39201.0
2019-02-28 15:40:00,182.1,182.26,181.99,182.2,86257.0,143.2712,143.3971,143.1847,143.3499,86257.0
2019-02-28 15:50:00,182.21,182.28,181.68,181.9,278302.0,143.3578,143.4129,142.9408,143.1139,278302.0
2019-03-01 09:30:00,182.45,183.81,182.01,183.16,70925.0,143.5466,144.6166,143.2004,144.1052,70925.0
2019-03-01 09:40:00,183.07,183.77,182.73,183.61,35719.0,144.0344,144.5852,143.7669,144.4593,35719.0
2019-03-01 09:50:00,183.57,183.97,183.39,183.53,42309.0,144.4278,144.7425,144.2862,144.3963,42309.0
2019-03-01 10:00:00,183.26,183.53,183.21,183.33,20126.0,144.1839,144.3963,144.1446,144.239,20126.0
2019-03-01 10:10:00,183.29,183.29,182.56,182.81,23774.0,144.2075,144.2075,143.6332,143.8299,23774.0
2019-03-01 10:20:00,182.8,183.07,182.74,183.03,13302.0,143.822,144.0344,143.7748,144.0029,13302.0
2019-03-01 10:30:00,182.97,183.04,182.77,182.86,19656.0,143.9557,144.0108,143.7984,143.8692,19656.0
2019-03-01 10:40:00,182.88,183.07,182.69,183.03,22265.0,143.8849,144.0344,143.7354,144.0029,22265.0
2019-03-01 10:50:00,183.06,183.16,182.7,182.71,32728.0,144.0265,144.1052,143.7433,143.7512,32728.0
2019-03-01 11:00:00,182.78,182.92,182.7,182.88,45062.0,143.8063,143.9164,143.7433,143.8849,45062.0
2019-03-01 11:10:00,182.92,183.11,182.88,182.89,31796.0,143.9164,144.0659,143.8849,143.8928,31796.0
2019-03-01 11:20:00,182.94,182.97,182.84,182.94,22888.0,143.9321,143.9557,143.8535,143.9321,22888.0
2019-03-01 11:30:00,182.92,182.93,182.8,182.89,25811.0,143.9164,143.9243,143.822,143.8928,25811.0
2019-03-01 11:40:00,182.91,182.93,182.75,182.77,45002.0,143.9085,143.9243,143.7827,143.7984,45002.0
2019-03-01 11:50:00,182.78,182.89,182.75,182.85,27245.0,143.8063,143.8928,143.7827,143.8613,27245.0
2019-03-01 12:00:00,182.85,182.9,182.76,182.89,25816.0,143.8613,143.9007,143.7905,143.8928,25816.0
2019-03-01 12:10:00,182.9,182.91,182.75,182.86,26256.0,143.9007,143.9085,143.7827,143.8692,26256.0
2019-03-01 12:20:00,182.85,183.21,182.75,183.21,40490.0,143.8613,144.1446,143.7827,144.1446,40490.0
2019-03-01 12:30:00,183.18,183.47,183.18,183.26,19167.0,144.121,144.3491,144.121,144.1839,19167.0
2019-03-01 12:40:00,183.23,183.59,183.23,183.59,13076.0,144.1603,144.4435,144.1603,144.4435,13076.0
2019-03-01 12:50:00,183.59,183.73,183.54,183.62,13886.0,144.4435,144.5537,144.4042,144.4671,13886.0
2019-03-01 13:00:00,183.61,183.8,183.55,183.8,15234.0,144.4593,144.6088,144.4121,144.6088,15234.0
2019-03-01 13:10:00,183.78,183.8,183.48,183.53,17217.0,144.593,144.6088,144.357,144.3963,17217.0
2019-03-01 13:20:00,183.52,183.7,183.46,183.68,13230.0,144.3885,144.5301,144.3413,144.5143,13230.0
2019-03-01 13:30:00,183.64,183.73,183.18,183.22,24397.0,144.4829,144.5537,144.121,144.1524,24397.0
2019-03-01 13:40:00,183.22,183.61,183.19,183.29,20490.0,144.1524,144.4593,144.1288,144.2075,20490.0
2019-03-01 13:50:00,183.27,183.32,182.94,183.09,16529.0,144.1918,144.2311,143.9321,144.0502,16529.0
2019-03-01 14:00:00,183.1,183.1,182.82,182.86,25256.0,144.058,144.058,143.8377,143.8692,25256.0
2019-03-01 14:10:00,182.88,183.06,182.88,182.99,21635.0,143.8849,144.0265,143.8849,143.9715,21635.0
2019-03-01 14:20:00,183.02,183.41,182.93,183.27,31022.0,143.9951,144.3019,143.9243,144.1918,31022.0
2019-03-01 14:30:00,183.28,183.35,182.88,182.9,22894.0,144.1996,144.2547,143.8849,143.9007,22894.0
2019-03-01 14:40:00,182.88,183.13,182.84,182.99,31643.0,143.8849,144.0816,143.8535,143.9715,31643.0
2019-03-01 14:50:00,182.99,183.25,182.86,183.24,31009.0,143.9715,144.176,143.8692,144.1682,31009.0
2019-03-01 15:00:00,183.22,183.33,183.08,183.3,19988.0,144.1524,144.239,144.0423,144.2154,19988.0
2019-03-01 15:10:00,183.31,183.43,183.24,183.27,21944.0,144.2232,144.3177,144.1682,144.1918,21944.0
2019-03-01 15:20:00,183.31,183.4,182.91,182.95,37881.0,144.2232,144.2941,143.9085,143.94,37881.0
2019-03-01 15:30:00,182.99,183.09,182.77,183.03,43784.0,143.9715,144.0502,143.7984,144.0029,43784.0
2019-03-01 15:40:00,183.05,183.26,183.03,183.1,63063.0,144.0187,144.1839,144.0029,144.058,63063.0
2019-03-01 15:50:00,183.11,183.11,182.54,182.59,211443.0,144.0659,144.0659,143.6174,143.6568,211443.0
2019-03-04 09:30:00,183.41,183.66,182.1,182.45,36821.0,144.3019,144.4986,143.2712,143.5466,36821.0
2019-03-04 09:40:00,182.43,182.52,181.62,181.84,23494.0,143.5309,143.6017,142.8936,143.0667,23494.0
2019-03-04 09:50:00,181.77,182.45,181.69,182.45,22248.0,143.0116,143.5466,142.9487,143.5466,22248.0
2019-03-04 10:00:00,182.37,182.6,182.01,182.05,21227.0,143.4837,143.6646,143.2004,143.2319,21227.0
2019-03-04 10:10:00,182.07,182.2,181.55,181.68,20071.0,143.2476,143.3499,142.8385,142.9408,20071.0
2019-03-04 10:20:00,181.67,181.89,181.39,181.73,20614.0,142.9329,143.106,142.7126,142.9801,20614.0
2019-03-04 10:30:00,181.75,181.77,181.44,181.59,15995.0,142.9959,143.0116,142.752,142.87,15995.0
2019-03-04 10:40:00,181.57,181.81,181.53,181.59,22195.0,142.8543,143.0431,142.8228,142.87,22195.0
2019-03-04 10:50:00,181.52,181.58,180.66,180.69,22896.0,142.8149,142.8621,142.1383,142.1619,22896.0
2019-03-04 11:00:00,180.73,180.85,180.56,180.62,21894.0,142.1934,142.2878,142.0596,142.1068,21894.0
2019-03-04 11:10:00,180.57,180.76,180.54,180.63,21880.0,142.0675,142.217,142.0439,142.1147,21880.0
2019-03-04 11:20:00,180.67,180.69,180.0,180.0,19955.0,142.1462,142.1619,141.619,141.619,19955.0
2019-03-04 11:30:00,179.95,180.18,179.75,180.14,39293.0,141.5797,141.7606,141.4223,141.7292,39293.0
2019-03-04 11:40:00,180.14,180.32,180.0,180.11,45070.0,141.7292,141.8708,141.619,141.7056,45070.0
2019-03-04 11:50:00,180.14,180.17,179.38,179.51,41886.0,141.7292,141.7528,141.1312,141.2335,41886.0
2019-03-04 12:00:00,179.53,180.0,179.42,179.92,31289.0,141.2492,141.619,141.1627,141.5561,31289.0
2019-03-04 12:10:00,179.9,180.05,179.32,179.45,31231.0,141.5403,141.6584,141.084,141.1863,31231.0
2019-03-04 12:20:00,179.45,179.57,179.21,179.45,20941.0,141.1863,141.2807,140.9975,141.1863,20941.0
2019-03-04 12:30:00,179.46,179.63,179.42,179.46,13264.0,141.1942,141.3279,141.1627,141.1942,13264.0
2019-03-04 12:40:00,179.45,179.54,179.29,179.52,26943.0,141.1863,141.2571,141.0604,141.2414,26943.0
2019-03-04 12:50:00,179.47,179.51,179.07,179.23,15627.0,141.202,141.2335,140.8873,141.0132,15627.0
2019-03-04 13:00:00,179.22,179.52,179.15,179.44,23757.0,141.0053,141.2414,140.9503,141.1784,23757.0
2019-03-04 13:10:00,179.45,180.12,179.45,179.97,21549.0,141.1863,141.7134,141.1863,141.5954,21549.0
2019-03-04 13:20:00,180.0,180.55,179.98,180.47,26741.0,141.619,142.0518,141.6033,141.9888,26741.0
2019-03-04 13:30:00,180.5,180.73,180.37,180.72,24765.0,142.0124,142.1934,141.9101,142.1855,24765.0
2019-03-04 13:40:00,180.72,181.21,180.7,180.84,31633.0,142.1855,142.571,142.1698,142.2799,31633.0
2019-03-04 13:50:00,180.78,181.26,180.78,181.06,26804.0,142.2327,142.6104,142.2327,142.453,26804.0
2019-03-04 14:00:00,181.12,181.19,180.93,181.04,23533.0,142.5002,142.5553,142.3507,142.4373,23533.0
2019-03-04 14:10:00,181.01,181.19,180.8,181.05,35606.0,142.4137,142.5553,142.2484,142.4451,35606.0
2019-03-04 14:20:00,181.06,181.86,181.05,181.18,77774.0,142.453,143.0824,142.4451,142.5474,77774.0
2019-03-04 14:30:00,181.16,181.22,180.94,181.01,28216.0,142.5317,142.5789,142.3586,142.4137,28216.0
2019-03-04 14:40:00,181.02,181.33,181.02,181.22,32952.0,142.4215,142.6654,142.4215,142.5789,32952.0
2019-03-04 14:50:00,181.25,181.47,181.21,181.24,33751.0,142.6025,142.7756,142.571,142.5946,33751.0
2019-03-04 15:00:00,181.25,181.29,180.93,181.01,31444.0,142.6025,142.634,142.3507,142.4137,31444.0
2019-03-04 15:10:00,181.02,181.32,180.92,181.27,34368.0,142.4215,142.6576,142.3429,142.6182,34368.0
2019-03-04 15:20:00,181.26,181.33,180.87,181.0,45948.0,142.6104,142.6654,142.3035,142.4058,45948.0
2019-03-04 15:30:00,181.0,181.53,180.93,181.33,62327.0,142.4058,142.8228,142.3507,142.6654,62327.0
2019-03-04 15:40:00,181.3,181.35,181.05,181.19,81329.0,142.6418,142.6812,142.4451,142.5553,81329.0
2019-03-04 15:50:00,181.17,181.23,180.06,180.29,362046.0,142.5395,142.5868,141.6662,141.8472,362046.0
2019-03-05 09:30:00,181.01,181.8,180.16,180.21,33118.0,142.4137,143.0352,141.7449,141.7842,33118.0
2019-03-05 09:40:00,180.24,180.44,179.46,179.58,19006.0,141.8079,141.9652,141.1942,141.2886,19006.0
2019-03-05 09:50:00,179.66,179.68,178.58,178.69,39179.0,141.3515,141.3673,140.5018,140.5884,39179.0
2019-03-05 10:00:00,178.76,178.82,177.92,177.92,39887.0,140.6434,140.6906,139.9825,139.9825,39887.0
2019-03-05 10:10:00,177.95,178.22,177.73,177.76,29954.0,140.0061,140.2186,139.8331,139.8567,29954.0
2019-03-05 10:20:00,177.79,178.07,177.47,177.88,66010.0,139.8803,140.1006,139.6285,139.9511,66010.0
2019-03-05 10:30:00,177.81,178.29,177.64,177.64,32577.0,139.896,140.2736,139.7622,139.7622,32577.0
2019-03-05 10:40:00,177.67,177.67,177.02,177.12,18688.0,139.7858,139.7858,139.2744,139.3531,18688.0
2019-03-05 10:50:00,177.23,177.62,176.89,176.99,16680.0,139.4397,139.7465,139.1722,139.2508,16680.0
2019-03-05 11:00:00,177.05,177.05,176.69,176.88,15918.0,139.298,139.298,139.0148,139.1643,15918.0
2019-03-05 11:10:00,176.95,177.14,176.68,177.01,16528.0,139.2194,139.3689,139.0069,139.2666,16528.0
2019-03-05 11:20:00,177.04,177.27,177.0,177.07,28441.0,139.2902,139.4711,139.2587,139.3138,28441.0
2019-03-05 11:30:00,177.04,177.19,176.73,176.81,19657.0,139.2902,139.4082,139.0463,139.1092,19657.0
2019-03-05 11:40:00,176.83,176.96,176.62,176.77,19020.0,139.125,139.2272,138.9597,139.0778,19020.0
2019-03-05 11:50:00,176.75,176.92,176.42,176.45,20604.0,139.062,139.1958,138.8024,138.826,20604.0
2019-03-05 12:00:00,176.43,176.85,176.43,176.83,27195.0,138.8102,139.1407,138.8102,139.125,27195.0
2019-03-05 12:10:00,176.87,176.87,176.62,176.66,18293.0,139.1564,139.1564,138.9597,138.9912,18293.0
2019-03-05 12:20:00,176.69,177.02,176.69,176.92,18745.0,139.0148,139.2744,139.0148,139.1958,18745.0
2019-03-05 12:30:00,176.92,177.37,176.92,177.27,13731.0,139.1958,139.5498,139.1958,139.4711,13731.0
2019-03-05 12:40:00,177.29,177.34,177.1,177.11,12261.0,139.4869,139.5262,139.3374,139.3453,12261.0
2019-03-05 12:50:00,177.12,177.33,177.11,177.32,19833.0,139.3531,139.5183,139.3453,139.5105,19833.0
2019-03-05 13:00:00,177.28,177.49,177.22,177.3,11785.0,139.479,139.6442,139.4318,139.4947,11785.0
2019-03-05 13:10:00,177.27,177.59,177.27,177.41,11995.0,139.4711,139.7229,139.4711,139.5813,11995.0
2019-03-05 13:20:00,177.4,177.45,177.29,177.31,13928.0,139.5734,139.6128,139.4869,139.5026,13928.0
2019-03-05 13:30:00,177.32,177.43,177.23,177.27,18898.0,139.5105,139.597,139.4397,139.4711,18898.0
2019-03-05 13:40:00,177.24,177.24,177.0,177.11,16491.0,139.4475,139.4475,139.2587,139.3453,16491.0
2019-03-05 13:50:00,177.11,177.13,176.81,176.82,12114.0,139.3453,139.361,139.1092,139.1171,12114.0
2019-03-05 14:00:00,176.83,176.88,176.2,176.22,38463.0,139.125,139.1643,138.6293,138.645,38463.0
2019-03-05 14:10:00,176.24,176.34,175.98,176.07,29938.0,138.6608,138.7394,138.4562,138.527,29938.0
2019-03-05 14:20:00,176.1,176.16,175.86,175.94,22324.0,138.5506,138.5978,138.3618,138.4247,22324.0
2019-03-05 14:30:00,175.95,176.04,175.84,175.99,23298.0,138.4326,138.5034,138.3461,138.4641,23298.0
2019-03-05 14:40:00,175.99,176.03,175.48,175.84,40749.0,138.4641,138.4955,138.0628,138.3461,40749.0
2019-03-05 14:50:00,175.83,176.01,175.72,175.88,29516.0,138.3382,138.4798,138.2516,138.3775,29516.0
2019-03-05 15:00:00,175.86,175.99,175.71,175.96,61508.0,138.3618,138.4641,138.2438,138.4405,61508.0
2019-03-05 15:10:00,175.95,176.09,175.77,175.81,52928.0,138.4326,138.5427,138.291,138.3224,52928.0
2019-03-05 15:20:00,175.82,175.83,175.37,175.43,61568.0,138.3303,138.3382,137.9763,138.0235,61568.0
2019-03-05 15:30:00,175.46,176.03,175.32,176.0,87294.0,138.0471,138.4955,137.9369,138.4719,87294.0
2019-03-05 15:40:00,175.99,176.25,175.97,176.11,90927.0,138.4641,138.6686,138.4483,138.5585,90927.0
2019-03-05 15:50:00,176.11,176.55,175.99,175.99,181838.0,138.5585,138.9047,138.4641,138.4641,181838.0
2019-03-06 09:30:00,176.17,176.62,174.85,174.93,55884.0,138.6057,138.9597,137.5671,137.6301,55884.0
2019-03-06 09:40:00,174.9,175.41,174.38,174.87,71620.0,137.6065,138.0077,137.1974,137.5829,71620.0
2019-03-06 09:50:00,174.89,175.05,174.43,174.77,51677.0,137.5986,137.7245,137.2367,137.5042,51677.0
2019-03-06 10:00:00,174.72,174.83,174.45,174.71,22650.0,137.4649,137.5514,137.2524,137.457,22650.0
2019-03-06 10:10:00,174.7,174.76,174.48,174.52,15998.0,137.4491,137.4963,137.276,137.3075,15998.0
2019-03-06 10:20:00,174.5,174.66,174.16,174.18,35318.0,137.2918,137.4177,137.0243,137.04,35318.0
2019-03-06 10:30:00,174.14,174.32,173.96,174.25,31650.0,137.0085,137.1502,136.8669,137.0951,31650.0
2019-03-06 10:40:00,174.23,174.27,174.13,174.26,27986.0,137.0793,137.1108,137.0007,137.103,27986.0
2019-03-06 10:50:00,174.24,174.39,174.15,174.31,17973.0,137.0872,137.2052,137.0164,137.1423,17973.0
2019-03-06 11:00:00,174.31,174.38,174.04,174.12,27632.0,137.1423,137.1974,136.9299,136.9928,27632.0
2019-03-06 11:10:00,174.12,174.33,174.02,174.33,41182.0,136.9928,137.158,136.9141,137.158,41182.0
2019-03-06 11:20:00,174.31,174.36,174.2,174.27,23333.0,137.1423,137.1816,137.0557,137.1108,23333.0
2019-03-06 11:30:00,174.27,174.43,174.15,174.27,17056.0,137.1108,137.2367,137.0164,137.1108,17056.0
2019-03-06 11:40:00,174.28,174.36,174.2,174.24,12831.0,137.1187,137.1816,137.0557,137.0872,12831.0
2019-03-06 11:50:00,174.23,174.41,174.18,174.41,13312.0,137.0793,137.221,137.04,137.221,13312.0
2019-03-06 12:00:00,174.37,174.53,174.35,174.41,16432.0,137.1895,137.3154,137.1738,137.221,16432.0
2019-03-06 12:10:00,174.4,174.73,174.36,174.69,22672.0,137.2131,137.4727,137.1816,137.4413,22672.0
2019-03-06 12:20:00,174.65,174.79,174.35,174.49,32895.0,137.4098,137.5199,137.1738,137.2839,32895.0
2019-03-06 12:30:00,174.49,174.49,174.33,174.37,11885.0,137.2839,137.2839,137.158,137.1895,11885.0
2019-03-06 12:40:00,174.36,174.57,174.34,174.4,13900.0,137.1816,137.3469,137.1659,137.2131,13900.0
2019-03-06 12:50:00,174.46,174.48,174.18,174.27,17200.0,137.2603,137.276,137.04,137.1108,17200.0
2019-03-06 13:00:00,174.29,174.36,174.18,174.23,11304.0,137.1266,137.1816,137.04,137.0793,11304.0
2019-03-06 13:10:00,174.26,174.37,174.08,174.1,14631.0,137.103,137.1895,136.9613,136.9771,14631.0
2019-03-06 13:20:00,174.07,174.18,174.01,174.13,13037.0,136.9535,137.04,136.9063,137.0007,13037.0
2019-03-06 13:30:00,174.17,174.4,174.14,174.4,16283.0,137.0321,137.2131,137.0085,137.2131,16283.0
2019-03-06 13:40:00,174.43,174.66,174.41,174.52,11884.0,137.2367,137.4177,137.221,137.3075,11884.0
2019-03-06 13:50:00,174.5,174.92,174.42,174.82,15540.0,137.2918,137.6222,137.2288,137.5435,15540.0
2019-03-06 14:00:00,174.79,174.92,174.73,174.92,8157.0,137.5199,137.6222,137.4727,137.6222,8157.0
2019-03-06 14:10:00,174.94,175.08,174.88,174.98,18483.0,137.638,137.7481,137.5908,137.6694,18483.0
2019-03-06 14:20:00,175.0,175.3,175.0,175.19,24850.0,137.6852,137.9212,137.6852,137.8347,24850.0
2019-03-06 14:30:00,175.26,175.26,174.85,174.97,12165.0,137.8897,137.8897,137.5671,137.6616,12165.0
2019-03-06 14:40:00,174.99,175.13,174.94,175.06,15737.0,137.6773,137.7874,137.638,137.7324,15737.0
2019-03-06 14:50:00,175.03,175.2,174.67,174.92,95323.0,137.7088,137.8425,137.4255,137.6222,95323.0
2019-03-06 15:00:00,174.91,175.02,174.85,174.92,17429.0,137.6144,137.7009,137.5671,137.6222,17429.0
2019-03-06 15:10:00,174.94,174.94,174.64,174.7,21481.0,137.638,137.638,137.4019,137.4491,21481.0
2019-03-06 15:20:00,174.71,174.97,174.67,174.88,37735.0,137.457,137.6616,137.4255,137.5908,37735.0
2019-03-06 15:30:00,174.89,175.09,174.78,175.04,41826.0,137.5986,137.756,137.5121,137.7166,41826.0
2019-03-06 15:40:00,175.04,175.08,174.68,174.82,47178.0,137.7166,137.7481,137.4334,137.5435,47178.0
2019-03-06 15:50:00,174.83,174.86,174.22,174.24,162449.0,137.5514,137.575,137.0715,137.0872,162449.0
2019-03-07 09:30:00,173.32,173.78,172.43,172.9,41140.0,136.9563,137.3198,136.253,136.6244,41140.0
2019-03-07 09:40:00,172.98,173.08,172.42,172.56,19767.0,136.6876,136.7666,136.2451,136.3557,19767.0
2019-03-07 09:50:00,172.56,172.64,171.8,171.99,50044.0,136.3557,136.4189,135.7552,135.9053,50044.0
2019-03-07 10:00:00,172.07,172.37,171.98,172.05,24765.0,135.9685,136.2056,135.8974,135.9527,24765.0
2019-03-07 10:10:00,172.04,172.23,171.72,171.8,31634.0,135.9448,136.095,135.692,135.7552,31634.0
2019-03-07 10:20:00,171.75,172.21,171.69,172.18,23565.0,135.7157,136.0792,135.6683,136.0555,23565.0
2019-03-07 10:30:00,172.08,172.14,171.83,171.94,100477.0,135.9764,136.0238,135.7789,135.8658,100477.0
2019-03-07 10:40:00,171.94,172.36,171.75,172.34,49643.0,135.8658,136.1977,135.7157,136.1819,49643.0
2019-03-07 10:50:00,172.33,172.46,172.22,172.32,35819.0,136.174,136.2767,136.0871,136.1661,35819.0
2019-03-07 11:00:00,172.31,172.44,172.07,172.27,39100.0,136.1582,136.2609,135.9685,136.1266,39100.0
2019-03-07 11:10:00,172.31,172.42,171.79,171.81,23945.0,136.1582,136.2451,135.7473,135.7631,23945.0
2019-03-07 11:20:00,171.79,171.97,171.66,171.97,59604.0,135.7473,135.8895,135.6446,135.8895,59604.0
2019-03-07 11:30:00,171.99,172.09,171.82,171.97,74553.0,135.9053,135.9843,135.771,135.8895,74553.0
2019-03-07 11:40:00,171.95,172.42,171.95,172.24,48209.0,135.8737,136.2451,135.8737,136.1029,48209.0
2019-03-07 11:50:00,172.24,172.52,172.23,172.38,33066.0,136.1029,136.3241,136.095,136.2135,33066.0
2019-03-07 12:00:00,172.35,172.43,172.11,172.38,23703.0,136.1898,136.253,136.0001,136.2135,23703.0
2019-03-07 12:10:00,172.43,172.51,172.26,172.33,35202.0,136.253,136.3162,136.1187,136.174,35202.0
2019-03-07 12:20:00,172.33,172.43,172.29,172.37,8367.0,136.174,136.253,136.1424,136.2056,8367.0
2019-03-07 12:30:00,172.37,172.4,172.08,172.22,19985.0,136.2056,136.2293,135.9764,136.0871,19985.0
2019-03-07 12:40:00,172.24,172.24,171.92,171.95,12331.0,136.1029,136.1029,135.85,135.8737,12331.0
2019-03-07 12:50:00,171.98,172.35,171.85,172.25,11802.0,135.8974,136.1898,135.7947,136.1108,11802.0
2019-03-07 13:00:00,172.27,172.39,172.12,172.29,12082.0,136.1266,136.2214,136.008,136.1424,12082.0
2019-03-07 13:10:00,172.29,172.53,172.24,172.49,9423.0,136.1424,136.332,136.1029,136.3004,9423.0
2019-03-07 13:20:00,172.44,172.52,172.22,172.39,13184.0,136.2609,136.3241,136.0871,136.2214,13184.0
2019-03-07 13:30:00,172.42,172.42,171.4,172.02,42234.0,136.2451,136.2451,135.4391,135.929,42234.0
2019-03-07 13:40:00,172.03,172.13,171.71,172.06,44400.0,135.9369,136.0159,135.6841,135.9606,44400.0
2019-03-07 13:50:00,172.15,172.2,171.88,171.97,11861.0,136.0317,136.0713,135.8184,135.8895,11861.0
2019-03-07 14:00:00,171.94,172.34,171.39,171.44,291577.0,135.8658,136.1819,135.4312,135.4707,291577.0
2019-03-07 14:10:00,171.47,171.92,171.44,171.87,48289.0,135.4944,135.85,135.4707,135.8105,48289.0
2019-03-07 14:20:00,171.87,172.37,171.85,172.09,42160.0,135.8105,136.2056,135.7947,135.9843,42160.0
2019-03-07 14:30:00,172.12,172.34,171.83,171.91,225659.0,136.008,136.1819,135.7789,135.8421,225659.0
2019-03-07 14:40:00,171.95,172.03,171.78,171.95,32184.0,135.8737,135.9369,135.7394,135.8737,32184.0
2019-03-07 14:50:00,171.94,171.97,171.65,171.68,26401.0,135.8658,135.8895,135.6366,135.6604,26401.0
2019-03-07 15:00:00,171.66,171.66,171.43,171.53,33152.0,135.6446,135.6446,135.4628,135.5418,33152.0
2019-03-07 15:10:00,171.51,172.06,171.47,172.05,40353.0,135.526,135.9606,135.4944,135.9527,40353.0
2019-03-07 15:20:00,172.02,172.16,171.94,171.96,36952.0,135.929,136.0396,135.8658,135.8816,36952.0
2019-03-07 15:30:00,171.97,172.3,171.96,172.29,45916.0,135.8895,136.1503,135.8816,136.1424,45916.0
2019-03-07 15:40:00,172.29,172.48,172.14,172.44,57105.0,136.1424,136.2925,136.0238,136.2609,57105.0
2019-03-07 15:50:00,172.45,172.69,172.39,172.49,220155.0,136.2688,136.4584,136.2214,136.3004,220155.0
2019-03-08 09:30:00,171.37,171.98,170.5,171.77,49806.0,135.4154,135.8974,134.7279,135.7315,49806.0
2019-03-08 09:40:00,171.7,171.92,170.88,171.17,37104.0,135.6762,135.85,135.0282,135.2574,37104.0
2019-03-08 09:50:00,171.18,171.63,170.96,171.62,46276.0,135.2653,135.6208,135.0914,135.6129,46276.0
2019-03-08 10:00:00,171.63,171.89,171.28,171.48,64968.0,135.6208,135.8263,135.3443,135.5023,64968.0
2019-03-08 10:10:00,171.44,171.55,170.93,171.37,48041.0,135.4707,135.5576,135.0677,135.4154,48041.0
2019-03-08 10:20:00,171.37,171.37,170.72,170.92,22923.0,135.4154,135.4154,134.9018,135.0598,22923.0
2019-03-08 10:30:00,170.87,170.9,170.55,170.62,13680.0,135.0203,135.044,134.7674,134.8227,13680.0
2019-03-08 10:40:00,170.59,171.44,170.45,171.44,33010.0,134.799,135.4707,134.6884,135.4707,33010.0
2019-03-08 10:50:00,171.44,171.44,171.06,171.21,40158.0,135.4707,135.4707,135.1704,135.289,40158.0
2019-03-08 11:00:00,171.16,171.37,170.99,171.12,39884.0,135.2495,135.4154,135.1151,135.2178,39884.0
2019-03-08 11:10:00,171.11,171.13,170.81,170.92,44466.0,135.2099,135.2257,134.9729,135.0598,44466.0
2019-03-08 11:20:00,170.91,171.14,170.69,171.09,23910.0,135.0519,135.2337,134.8781,135.1941,23910.0
2019-03-08 11:30:00,171.09,171.5,171.0,171.08,21429.0,135.1941,135.5181,135.123,135.1862,21429.0
2019-03-08 11:40:00,171.13,171.38,171.09,171.28,9627.0,135.2257,135.4233,135.1941,135.3443,9627.0
2019-03-08 11:50:00,171.22,171.48,171.22,171.38,14778.0,135.2969,135.5023,135.2969,135.4233,14778.0
2019-03-08 12:00:00,171.37,171.44,171.11,171.22,19624.0,135.4154,135.4707,135.2099,135.2969,19624.0
2019-03-08 12:10:00,171.22,171.49,171.18,171.27,15722.0,135.2969,135.5102,135.2653,135.3364,15722.0
2019-03-08 12:20:00,171.27,171.57,171.22,171.46,14549.0,135.3364,135.5734,135.2969,135.4865,14549.0
2019-03-08 12:30:00,171.44,171.48,171.16,171.26,8206.0,135.4707,135.5023,135.2495,135.3285,8206.0
2019-03-08 12:40:00,171.28,171.28,171.14,171.22,16690.0,135.3443,135.3443,135.2337,135.2969,16690.0
2019-03-08 12:50:00,171.21,171.27,171.16,171.27,26030.0,135.289,135.3364,135.2495,135.3364,26030.0
2019-03-08 13:00:00,171.25,171.27,171.14,171.15,25154.0,135.3206,135.3364,135.2337,135.2416,25154.0
2019-03-08 13:10:00,171.18,171.37,171.18,171.28,11019.0,135.2653,135.4154,135.2653,135.3443,11019.0
2019-03-08 13:20:00,171.28,171.34,171.15,171.32,10404.0,135.3443,135.3917,135.2416,135.3759,10404.0
2019-03-08 13:30:00,171.3,171.35,171.2,171.33,10558.0,135.3601,135.3996,135.2811,135.3838,10558.0
2019-03-08 13:40:00,171.35,171.51,171.33,171.43,10686.0,135.3996,135.526,135.3838,135.4628,10686.0
2019-03-08 13:50:00,171.45,171.47,171.23,171.3,13741.0,135.4786,135.4944,135.3048,135.3601,13741.0
2019-03-08 14:00:00,171.31,171.35,171.21,171.34,16316.0,135.368,135.3996,135.289,135.3917,16316.0
2019-03-08 14:10:00,171.3,171.41,171.22,171.28,28415.0,135.3601,135.447,135.2969,135.3443,28415.0
2019-03-08 14:20:00,171.28,171.49,171.27,171.39,21183.0,135.3443,135.5102,135.3364,135.4312,21183.0
2019-03-08 14:30:00,171.42,171.51,171.33,171.34,25858.0,135.4549,135.526,135.3838,135.3917,25858.0
2019-03-08 14:40:00,171.37,171.44,171.31,171.38,22952.0,135.4154,135.4707,135.368,135.4233,22952.0
2019-03-08 14:50:00,171.38,171.51,171.26,171.34,20663.0,135.4233,135.526,135.3285,135.3917,20663.0
2019-03-08 15:00:00,171.31,171.44,171.26,171.33,35512.0,135.368,135.4707,135.3285,135.3838,35512.0
2019-03-08 15:10:00,171.32,171.37,171.17,171.2,28083.0,135.3759,135.4154,135.2574,135.2811,28083.0
2019-03-08 15:20:00,171.24,171.35,171.2,171.24,55981.0,135.3127,135.3996,135.2811,135.3127,55981.0
2019-03-08 15:30:00,171.22,171.42,171.18,171.21,27039.0,135.2969,135.4549,135.2653,135.289,27039.0
2019-03-08 15:40:00,171.21,171.6,171.14,171.42,60805.0,135.289,135.5971,135.2337,135.4549,60805.0
2019-03-08 15:50:00,171.43,171.64,171.43,171.54,170161.0,135.4628,135.6287,135.4628,135.5497,170161.0
2019-03-11 09:30:00,171.52,172.73,171.04,171.25,47370.0,135.5339,136.4901,135.1546,135.3206,47370.0
2019-03-11 09:40:00,171.3,171.77,171.1,171.49,14768.0,135.3601,135.7315,135.202,135.5102,14768.0
2019-03-11 09:50:00,171.53,172.19,171.48,172.19,15460.0,135.5418,136.0634,135.5023,136.0634,15460.0
2019-03-11 10:00:00,172.18,172.18,171.77,171.77,12248.0,136.0555,136.0555,135.7315,135.7315,12248.0
2019-03-11 10:10:00,171.76,171.86,171.61,171.81,23770.0,135.7236,135.8026,135.605,135.7631,23770.0
2019-03-11 10:20:00,171.87,172.14,171.84,172.05,13006.0,135.8105,136.0238,135.7868,135.9527,13006.0
2019-03-11 10:30:00,172.07,172.27,171.99,172.26,16269.0,135.9685,136.1266,135.9053,136.1187,16269.0
2019-03-11 10:40:00,172.25,172.59,172.25,172.57,19016.0,136.1108,136.3794,136.1108,136.3636,19016.0
2019-03-11 10:50:00,172.61,172.73,172.43,172.49,19244.0,136.3952,136.4901,136.253,136.3004,19244.0
2019-03-11 11:00:00,172.53,172.57,172.28,172.52,24796.0,136.332,136.3636,136.1345,136.3241,24796.0
2019-03-11 11:10:00,172.49,172.74,172.4,172.43,16201.0,136.3004,136.498,136.2293,136.253,16201.0
2019-03-11 11:20:00,172.39,172.46,172.17,172.18,33950.0,136.2214,136.2767,136.0475,136.0555,33950.0
2019-03-11 11:30:00,172.18,172.35,172.06,172.12,33003.0,136.0555,136.1898,135.9606,136.008,33003.0
2019-03-11 11:40:00,172.1,172.4,171.95,172.24,62006.0,135.9922,136.2293,135.8737,136.1029,62006.0
2019-03-11 11:50:00,172.25,172.28,172.02,172.16,20489.0,136.1108,136.1345,135.929,136.0396,20489.0
2019-03-11 12:00:00,172.13,172.37,172.0,172.23,26672.0,136.0159,136.2056,135.9132,136.095,26672.0
2019-03-11 12:10:00,172.21,172.21,172.04,172.07,7334.0,136.0792,136.0792,135.9448,135.9685,7334.0
2019-03-11 12:20:00,172.1,172.1,171.97,171.99,6649.0,135.9922,135.9922,135.8895,135.9053,6649.0
2019-03-11 12:30:00,171.98,172.09,171.93,172.03,7664.0,135.8974,135.9843,135.8579,135.9369,7664.0
2019-03-11 12:40:00,172.03,172.05,171.9,171.9,9853.0,135.9369,135.9527,135.8342,135.8342,9853.0
2019-03-11 12:50:00,171.9,171.93,171.79,171.8,9419.0,135.8342,135.8579,135.7473,135.7552,9419.0
2019-03-11 13:00:00,171.82,171.84,171.64,171.8,11266.0,135.771,135.7868,135.6287,135.7552,11266.0
2019-03-11 13:10:00,171.83,171.96,171.78,171.86,11513.0,135.7789,135.8816,135.7394,135.8026,11513.0
2019-03-11 13:20:00,171.84,171.85,171.68,171.71,29401.0,135.7868,135.7947,135.6604,135.6841,29401.0
2019-03-11 13:30:00,171.77,171.78,171.38,171.42,45536.0,135.7315,135.7394,135.4233,135.4549,45536.0
2019-03-11 13:40:00,171.4,171.51,171.29,171.33,43360.0,135.4391,135.526,135.3522,135.3838,43360.0
2019-03-11 13:50:00,171.33,171.39,171.17,171.22,28642.0,135.3838,135.4312,135.2574,135.2969,28642.0
2019-03-11 14:00:00,171.23,171.33,171.12,171.23,27026.0,135.3048,135.3838,135.2178,135.3048,27026.0
2019-03-11 14:10:00,171.23,171.23,170.96,171.0,25009.0,135.3048,135.3048,135.0914,135.123,25009.0
2019-03-11 14:20:00,171.0,171.13,170.95,171.0,49548.0,135.123,135.2257,135.0835,135.123,49548.0
2019-03-11 14:30:00,171.01,171.08,170.92,171.05,30618.0,135.1309,135.1862,135.0598,135.1625,30618.0
2019-03-11 14:40:00,171.04,171.05,170.92,170.92,13501.0,135.1546,135.1625,135.0598,135.0598,13501.0
2019-03-11 14:50:00,170.94,171.03,170.79,170.9,20023.0,135.0756,135.1467,134.9571,135.044,20023.0
2019-03-11 15:00:00,170.84,170.94,170.7,170.91,24683.0,134.9966,135.0756,134.886,135.0519,24683.0
2019-03-11 15:10:00,170.89,170.95,170.8,170.88,25472.0,135.0361,135.0835,134.965,135.0282,25472.0
2019-03-11 15:20:00,170.91,170.92,170.69,170.77,25499.0,135.0519,135.0598,134.8781,134.9413,25499.0
2019-03-11 15:30:00,170.72,171.09,170.72,170.94,55562.0,134.9018,135.1941,134.9018,135.0756,55562.0
2019-03-11 15:40:00,170.94,171.03,170.84,170.93,42734.0,135.0756,135.1467,134.9966,135.0677,42734.0
2019-03-11 15:50:00,170.89,171.03,170.6,170.79,198265.0,135.0361,135.1467,134.8069,134.9571,198265.0
2019-03-12 09:30:00,171.27,171.52,170.82,171.19,66263.0,135.3364,135.5339,134.9808,135.2732,66263.0
2019-03-12 09:40:00,171.2,171.36,170.85,171.03,39899.0,135.2811,135.4075,135.0045,135.1467,39899.0
2019-03-12 09:50:00,171.03,171.1,170.65,170.66,32804.0,135.1467,135.202,134.8465,134.8544,32804.0
2019-03-12 10:00:00,170.66,170.96,170.59,170.85,33163.0,134.8544,135.0914,134.799,135.0045,33163.0
2019-03-12 10:10:00,170.86,170.89,170.68,170.78,24200.0,135.0124,135.0361,134.8702,134.9492,24200.0
2019-03-12 10:20:00,170.81,171.33,170.77,171.22,32530.0,134.9729,135.3838,134.9413,135.2969,32530.0
2019-03-12 10:30:00,171.22,171.52,171.16,171.43,31797.0,135.2969,135.5339,135.2495,135.4628,31797.0
2019-03-12 10:40:00,171.41,171.43,171.06,171.25,41152.0,135.447,135.4628,135.1704,135.3206,41152.0
2019-03-12 10:50:00,171.22,171.26,170.9,170.94,26468.0,135.2969,135.3285,135.044,135.0756,26468.0
2019-03-12 11:00:00,170.98,171.27,170.91,170.94,45320.0,135.1072,135.3364,135.0519,135.0756,45320.0
2019-03-12 11:10:00,170.94,171.07,170.76,170.96,28221.0,135.0756,135.1783,134.9334,135.0914,28221.0
2019-03-12 11:20:00,170.93,171.0,170.85,170.95,23286.0,135.0677,135.123,135.0045,135.0835,23286.0
2019-03-12 11:30:00,170.93,171.15,170.83,171.04,60135.0,135.0677,135.2416,134.9887,135.1546,60135.0
2019-03-12 11:40:00,171.03,171.03,170.85,171.03,29332.0,135.1467,135.1467,135.0045,135.1467,29332.0
2019-03-12 11:50:00,171.01,171.08,170.89,171.01,21967.0,135.1309,135.1862,135.0361,135.1309,21967.0
2019-03-12 12:00:00,171.0,171.06,170.93,170.94,29119.0,135.123,135.1704,135.0677,135.0756,29119.0
2019-03-12 12:10:00,170.95,170.95,170.82,170.83,17286.0,135.0835,135.0835,134.9808,134.9887,17286.0
2019-03-12 12:20:00,170.86,171.03,170.76,170.82,24905.0,135.0124,135.1467,134.9334,134.9808,24905.0
2019-03-12 12:30:00,170.8,170.94,170.7,170.94,22916.0,134.965,135.0756,134.886,135.0756,22916.0
2019-03-12 12:40:00,170.9,171.12,170.89,170.96,23111.0,135.044,135.2178,135.0361,135.0914,23111.0
2019-03-12 12:50:00,170.93,170.93,170.75,170.78,17031.0,135.0677,135.0677,134.9255,134.9492,17031.0
2019-03-12 13:00:00,170.77,171.04,170.77,170.95,19507.0,134.9413,135.1546,134.9413,135.0835,19507.0
2019-03-12 13:10:00,170.95,170.95,170.82,170.91,19598.0,135.0835,135.0835,134.9808,135.0519,19598.0
2019-03-12 13:20:00,170.91,171.01,170.88,170.92,22745.0,135.0519,135.1309,135.0282,135.0598,22745.0
2019-03-12 13:30:00,170.92,170.95,170.84,170.93,21481.0,135.0598,135.0835,134.9966,135.0677,21481.0
2019-03-12 13:40:00,170.94,170.94,170.84,170.9,20589.0,135.0756,135.0756,134.9966,135.044,20589.0
2019-03-12 13:50:00,170.91,171.1,170.89,171.06,24270.0,135.0519,135.202,135.0361,135.1704,24270.0
2019-03-12 14:00:00,171.03,171.07,170.91,170.95,23714.0,135.1467,135.1783,135.0519,135.0835,23714.0
2019-03-12 14:10:00,170.95,171.18,170.93,171.14,30410.0,135.0835,135.2653,135.0677,135.2337,30410.0
2019-03-12 14:20:00,171.13,171.19,170.98,171.01,25404.0,135.2257,135.2732,135.1072,135.1309,25404.0
2019-03-12 14:30:00,171.02,171.02,170.91,170.94,23968.0,135.1388,135.1388,135.0519,135.0756,23968.0
2019-03-12 14:40:00,170.94,170.96,170.88,170.96,30743.0,135.0756,135.0914,135.0282,135.0914,30743.0
2019-03-12 14:50:00,170.96,171.1,170.89,171.07,35234.0,135.0914,135.202,135.0361,135.1783,35234.0
2019-03-12 15:00:00,171.08,171.23,170.96,171.13,29740.0,135.1862,135.3048,135.0914,135.2257,29740.0
2019-03-12 15:10:00,171.15,171.15,170.92,170.97,33551.0,135.2416,135.2416,135.0598,135.0993,33551.0
2019-03-12 15:20:00,170.97,171.0,170.87,170.91,63539.0,135.0993,135.123,135.0203,135.0519,63539.0
2019-03-12 15:30:00,170.91,170.91,170.68,170.75,60937.0,135.0519,135.0519,134.8702,134.9255,60937.0
2019-03-12 15:40:00,170.74,170.84,170.56,170.58,81098.0,134.9176,134.9966,134.7753,134.7911,81098.0
2019-03-12 15:50:00,170.58,170.63,170.11,170.38,230521.0,134.7911,134.8307,134.4198,134.6331,230521.0
2019-03-13 09:30:00,170.89,170.99,168.11,168.79,66825.0,135.0361,135.1151,132.8394,133.3767,66825.0
2019-03-13 09:40:00,168.8,170.62,168.8,170.51,89953.0,133.3846,134.8227,133.3846,134.7358,89953.0
2019-03-13 09:50:00,170.51,171.68,170.49,171.36,68074.0,134.7358,135.6604,134.72,135.4075,68074.0
2019-03-13 10:00:00,171.37,171.45,170.85,170.99,64221.0,135.4154,135.4786,135.0045,135.1151,64221.0
2019-03-13 10:10:00,171.0,171.47,170.88,171.18,25997.0,135.123,135.4944,135.0282,135.2653,25997.0
2019-03-13 10:20:00,171.23,171.81,171.21,171.52,24983.0,135.3048,135.7631,135.289,135.5339,24983.0
2019-03-13 10:30:00,171.4,171.4,170.73,170.78,26540.0,135.4391,135.4391,134.9097,134.9492,26540.0
2019-03-13 10:40:00,170.75,171.01,170.52,170.52,25360.0,134.9255,135.1309,134.7437,134.7437,25360.0
2019-03-13 10:50:00,170.57,170.89,170.57,170.74,21452.0,134.7832,135.0361,134.7832,134.9176,21452.0
2019-03-13 11:00:00,170.75,170.91,170.51,170.82,38136.0,134.9255,135.0519,134.7358,134.9808,38136.0
2019-03-13 11:10:00,170.83,170.85,170.64,170.71,23106.0,134.9887,135.0045,134.8386,134.8939,23106.0
2019-03-13 11:20:00,170.7,170.75,170.5,170.68,18795.0,134.886,134.9255,134.7279,134.8702,18795.0
2019-03-13 11:30:00,170.68,171.0,170.65,170.75,56095.0,134.8702,135.123,134.8465,134.9255,56095.0
2019-03-13 11:40:00,170.78,170.78,170.33,170.35,29966.0,134.9492,134.9492,134.5936,134.6094,29966.0
2019-03-13 11:50:00,170.34,170.75,170.33,170.73,29106.0,134.6015,134.9255,134.5936,134.9097,29106.0
2019-03-13 12:00:00,170.74,170.74,170.51,170.69,21867.0,134.9176,134.9176,134.7358,134.8781,21867.0
2019-03-13 12:10:00,170.68,170.7,170.34,170.37,19474.0,134.8702,134.886,134.6015,134.6252,19474.0
2019-03-13 12:20:00,170.33,170.5,170.25,170.42,21938.0,134.5936,134.7279,134.5304,134.6647,21938.0
2019-03-13 12:30:00,170.38,170.4,170.13,170.2,17495.0,134.6331,134.6489,134.4356,134.4909,17495.0
2019-03-13 12:40:00,170.17,170.34,170.05,170.07,20912.0,134.4672,134.6015,134.3723,134.3881,20912.0
2019-03-13 12:50:00,170.07,170.09,169.83,170.02,30962.0,134.3881,134.4039,134.1985,134.3486,30962.0
2019-03-13 13:00:00,170.04,170.34,170.02,170.3,20981.0,134.3644,134.6015,134.3486,134.5699,20981.0
2019-03-13 13:10:00,170.34,170.34,170.11,170.13,16792.0,134.6015,134.6015,134.4198,134.4356,16792.0
2019-03-13 13:20:00,170.14,170.18,170.0,170.02,32730.0,134.4435,134.4751,134.3328,134.3486,32730.0
2019-03-13 13:30:00,170.02,170.16,170.01,170.06,20208.0,134.3486,134.4593,134.3407,134.3802,20208.0
2019-03-13 13:40:00,170.07,170.08,169.79,169.93,21673.0,134.3881,134.396,134.1669,134.2775,21673.0
2019-03-13 13:50:00,169.96,169.98,169.63,169.7,23559.0,134.3012,134.317,134.0405,134.0958,23559.0
2019-03-13 14:00:00,169.67,169.85,169.66,169.72,23628.0,134.0721,134.2143,134.0642,134.1116,23628.0
2019-03-13 14:10:00,169.7,169.71,169.53,169.58,32854.0,134.0958,134.1037,133.9614,134.0009,32854.0
2019-03-13 14:20:00,169.57,169.78,169.55,169.7,21479.0,133.993,134.159,133.9772,134.0958,21479.0
2019-03-13 14:30:00,169.68,169.83,169.54,169.75,29829.0,134.08,134.1985,133.9693,134.1353,29829.0
2019-03-13 14:40:00,169.72,169.76,169.52,169.6,39340.0,134.1116,134.1432,133.9535,134.0168,39340.0
2019-03-13 14:50:00,169.69,169.93,169.52,169.82,31214.0,134.0879,134.2775,133.9535,134.1906,31214.0
2019-03-13 15:00:00,169.81,169.94,169.68,169.68,27737.0,134.1827,134.2854,134.08,134.08,27737.0
2019-03-13 15:10:00,169.66,169.69,169.52,169.65,28259.0,134.0642,134.0879,133.9535,134.0563,28259.0
2019-03-13 15:20:00,169.59,170.25,169.53,170.09,68575.0,134.0089,134.5304,133.9614,134.4039,68575.0
2019-03-13 15:30:00,170.07,170.22,170.0,170.19,49645.0,134.3881,134.5067,134.3328,134.483,49645.0
2019-03-13 15:40:00,170.19,170.24,169.83,169.84,73625.0,134.483,134.5225,134.1985,134.2064,73625.0
2019-03-13 15:50:00,169.89,169.95,169.6,169.7,203410.0,134.2459,134.2933,134.0168,134.0958,203410.0
2019-03-14 09:30:00,169.5,169.69,167.51,167.87,69461.0,133.9377,134.0879,132.3652,132.6497,69461.0
2019-03-14 09:40:00,167.9,169.48,167.77,169.39,44310.0,132.6734,133.9219,132.5707,133.8508,44310.0
2019-03-14 09:50:00,169.4,169.4,168.65,168.65,52248.0,133.8587,133.8587,133.2661,133.2661,52248.0
2019-03-14 10:00:00,168.63,168.86,168.13,168.62,50814.0,133.2503,133.432,132.8552,133.2424,50814.0
2019-03-14 10:10:00,168.64,168.96,168.53,168.56,51230.0,133.2582,133.511,133.1712,133.195,51230.0
2019-03-14 10:20:00,168.53,168.79,168.39,168.47,26506.0,133.1712,133.3767,133.0606,133.1238,26506.0
2019-03-14 10:30:00,168.48,168.87,168.45,168.57,30739.0,133.1317,133.4399,133.108,133.2029,30739.0
2019-03-14 10:40:00,168.6,168.86,168.54,168.8,33239.0,133.2266,133.432,133.1791,133.3846,33239.0
2019-03-14 10:50:00,168.82,169.13,168.82,168.91,27126.0,133.4004,133.6454,133.4004,133.4715,27126.0
2019-03-14 11:00:00,168.92,168.96,168.61,168.61,23493.0,133.4794,133.511,133.2345,133.2345,23493.0
2019-03-14 11:10:00,168.59,168.73,168.55,168.56,33140.0,133.2187,133.3293,133.187,133.195,33140.0
2019-03-14 11:20:00,168.52,168.54,167.87,167.99,56809.0,133.1633,133.1791,132.6497,132.7445,56809.0
2019-03-14 11:30:00,168.04,168.05,167.69,167.69,27579.0,132.7841,132.792,132.5075,132.5075,27579.0
2019-03-14 11:40:00,167.62,167.94,167.62,167.72,21803.0,132.4522,132.705,132.4522,132.5312,21803.0
2019-03-14 11:50:00,167.71,167.98,167.71,167.8,21552.0,132.5233,132.7366,132.5233,132.5944,21552.0
2019-03-14 12:00:00,167.79,167.92,167.68,167.76,16822.0,132.5865,132.6892,132.4996,132.5628,16822.0
2019-03-14 12:10:00,167.76,168.0,167.76,167.88,21614.0,132.5628,132.7524,132.5628,132.6576,21614.0
2019-03-14 12:20:00,167.9,167.92,167.74,167.77,14125.0,132.6734,132.6892,132.547,132.5707,14125.0
2019-03-14 12:30:00,167.75,167.9,167.73,167.87,17513.0,132.5549,132.6734,132.5391,132.6497,17513.0
2019-03-14 12:40:00,167.9,167.94,167.76,167.77,15494.0,132.6734,132.705,132.5628,132.5707,15494.0
2019-03-14 12:50:00,167.74,167.79,167.46,167.62,21193.0,132.547,132.5865,132.3257,132.4522,21193.0
2019-03-14 13:00:00,167.6,167.61,167.37,167.42,15056.0,132.4364,132.4443,132.2546,132.2941,15056.0
2019-03-14 13:10:00,167.43,167.44,167.21,167.38,28858.0,132.302,132.3099,132.1282,132.2625,28858.0
2019-03-14 13:20:00,167.37,167.37,167.04,167.08,26256.0,132.2546,132.2546,131.9939,132.0255,26256.0
2019-03-14 13:30:00,167.08,167.23,167.03,167.16,27691.0,132.0255,132.144,131.986,132.0887,27691.0
2019-03-14 13:40:00,167.13,167.17,166.98,167.0,40437.0,132.065,132.0966,131.9464,131.9623,40437.0
2019-03-14 13:50:00,167.0,167.14,166.88,167.05,25472.0,131.9623,132.0729,131.8674,132.0018,25472.0
2019-03-14 14:00:00,167.05,167.22,166.99,167.15,24583.0,132.0018,132.1361,131.9543,132.0808,24583.0
2019-03-14 14:10:00,167.16,167.19,167.05,167.19,25344.0,132.0887,132.1124,132.0018,132.1124,25344.0
2019-03-14 14:20:00,167.19,167.19,167.05,167.14,34905.0,132.1124,132.1124,132.0018,132.0729,34905.0
2019-03-14 14:30:00,167.14,167.34,167.13,167.33,25678.0,132.0729,132.2309,132.065,132.223,25678.0
2019-03-14 14:40:00,167.36,167.74,167.33,167.63,48680.0,132.2467,132.547,132.223,132.4601,48680.0
2019-03-14 14:50:00,167.66,167.73,167.42,167.52,73914.0,132.4838,132.5391,132.2941,132.3732,73914.0
2019-03-14 15:00:00,167.53,167.59,167.4,167.51,57142.0,132.3811,132.4285,132.2783,132.3652,57142.0
2019-03-14 15:10:00,167.54,167.72,167.49,167.7,40093.0,132.389,132.5312,132.3494,132.5154,40093.0
2019-03-14 15:20:00,167.7,167.97,167.67,167.86,42099.0,132.5154,132.7287,132.4917,132.6418,42099.0
2019-03-14 15:30:00,167.88,167.97,167.65,167.93,87133.0,132.6576,132.7287,132.4759,132.6971,87133.0
2019-03-14 15:40:00,167.94,168.26,167.85,168.26,70742.0,132.705,132.9579,132.6339,132.9579,70742.0
2019-03-14 15:50:00,168.25,168.48,168.17,168.43,161226.0,132.95,133.1317,132.8868,133.0922,161226.0
2019-03-15 09:30:00,167.95,169.31,167.43,169.3,344069.0,132.7129,133.7876,132.302,133.7797,344069.0
2019-03-15 09:40:00,169.29,169.7,169.05,169.56,17533.0,133.7718,134.0958,133.5821,133.9851,17533.0
2019-03-15 09:50:00,169.58,169.58,169.05,169.43,16456.0,134.0009,134.0009,133.5821,133.8824,16456.0
2019-03-15 10:00:00,169.43,169.77,169.13,169.24,25854.0,133.8824,134.1511,133.6454,133.7323,25854.0
2019-03-15 10:10:00,169.24,169.33,168.98,169.07,15740.0,133.7323,133.8034,133.5268,133.598,15740.0
2019-03-15 10:20:00,169.09,169.36,169.01,169.36,13980.0,133.6138,133.8271,133.5505,133.8271,13980.0
2019-03-15 10:30:00,169.32,169.43,169.22,169.27,25836.0,133.7955,133.8824,133.7165,133.756,25836.0
2019-03-15 10:40:00,169.24,169.63,169.24,169.5,34416.0,133.7323,134.0405,133.7323,133.9377,34416.0
2019-03-15 10:50:00,169.53,169.66,169.22,169.63,18798.0,133.9614,134.0642,133.7165,134.0405,18798.0
2019-03-15 11:00:00,169.57,169.96,169.52,169.95,21835.0,133.993,134.3012,133.9535,134.2933,21835.0
2019-03-15 11:10:00,169.93,170.17,169.89,170.16,28811.0,134.2775,134.4672,134.2459,134.4593,28811.0
2019-03-15 11:20:00,170.14,170.17,169.89,169.99,23294.0,134.4435,134.4672,134.2459,134.3249,23294.0
2019-03-15 11:30:00,170.02,170.07,169.81,169.87,15974.0,134.3486,134.3881,134.1827,134.2301,15974.0
2019-03-15 11:40:00,169.84,170.24,169.61,170.24,26129.0,134.2064,134.5225,134.0247,134.5225,26129.0
2019-03-15 11:50:00,170.23,170.39,170.1,170.35,31096.0,134.5146,134.641,134.4118,134.6094,31096.0
2019-03-15 12:00:00,170.35,170.57,170.22,170.52,22996.0,134.6094,134.7832,134.5067,134.7437,22996.0
2019-03-15 12:10:00,170.54,170.59,170.39,170.53,40400.0,134.7595,134.799,134.641,134.7516,40400.0
2019-03-15 12:20:00,170.52,170.52,170.3,170.31,16859.0,134.7437,134.7437,134.5699,134.5778,16859.0
2019-03-15 12:30:00,170.32,170.63,170.3,170.59,23431.0,134.5857,134.8307,134.5699,134.799,23431.0
2019-03-15 12:40:00,170.6,170.9,170.55,170.69,17588.0,134.8069,135.044,134.7674,134.8781,17588.0
2019-03-15 12:50:00,170.66,170.69,170.38,170.38,17024.0,134.8544,134.8781,134.6331,134.6331,17024.0
2019-03-15 13:00:00,170.37,170.48,170.32,170.46,11179.0,134.6252,134.7121,134.5857,134.6963,11179.0
2019-03-15 13:10:00,170.49,170.54,170.29,170.29,20445.0,134.72,134.7595,134.562,134.562,20445.0
2019-03-15 13:20:00,170.26,170.43,170.16,170.33,9354.0,134.5383,134.6726,134.4593,134.5936,9354.0
2019-03-15 13:30:00,170.3,170.3,170.03,170.03,13660.0,134.5699,134.5699,134.3565,134.3565,13660.0
2019-03-15 13:40:00,170.0,170.18,169.95,169.95,10303.0,134.3328,134.4751,134.2933,134.2933,10303.0
2019-03-15 13:50:00,169.9,169.97,169.79,169.79,13979.0,134.2538,134.3091,134.1669,134.1669,13979.0
2019-03-15 14:00:00,169.76,169.85,169.57,169.64,14160.0,134.1432,134.2143,133.993,134.0484,14160.0
2019-03-15 14:10:00,169.59,169.7,169.56,169.64,15350.0,134.0089,134.0958,133.9851,134.0484,15350.0
2019-03-15 14:20:00,169.59,169.61,169.37,169.45,16814.0,134.0089,134.0247,133.835,133.8982,16814.0
2019-03-15 14:30:00,169.47,169.64,169.43,169.6,23624.0,133.914,134.0484,133.8824,134.0168,23624.0
2019-03-15 14:40:00,169.57,169.62,169.4,169.61,31520.0,133.993,134.0326,133.8587,134.0247,31520.0
2019-03-15 14:50:00,169.59,169.87,169.57,169.82,31372.0,134.0089,134.2301,133.993,134.1906,31372.0
2019-03-15 15:00:00,169.82,169.84,169.72,169.81,18355.0,134.1906,134.2064,134.1116,134.1827,18355.0
2019-03-15 15:10:00,169.8,170.18,169.73,170.03,102180.0,134.1748,134.4751,134.1195,134.3565,102180.0
2019-03-15 15:20:00,170.0,170.24,169.92,170.15,39277.0,134.3328,134.5225,134.2696,134.4514,39277.0
2019-03-15 15:30:00,170.15,170.15,169.9,169.97,35013.0,134.4514,134.4514,134.2538,134.3091,35013.0
2019-03-15 15:40:00,169.97,170.09,169.91,169.94,37455.0,134.3091,134.4039,134.2617,134.2854,37455.0
2019-03-15 15:50:00,169.94,170.2,169.74,170.13,235089.0,134.2854,134.4909,134.1274,134.4356,235089.0
2019-03-18 09:30:00,170.57,171.3,170.42,171.26,42020.0,134.7832,135.3601,134.6647,135.3285,42020.0
2019-03-18 09:40:00,171.34,171.38,170.85,170.87,26020.0,135.3917,135.4233,135.0045,135.0203,26020.0
2019-03-18 09:50:00,170.83,171.04,170.63,171.03,17396.0,134.9887,135.1546,134.8307,135.1467,17396.0
2019-03-18 10:00:00,171.05,171.09,170.73,170.99,25953.0,135.1625,135.1941,134.9097,135.1151,25953.0
2019-03-18 10:10:00,170.96,171.19,170.94,171.14,19675.0,135.0914,135.2732,135.0756,135.2337,19675.0
2019-03-18 10:20:00,171.13,171.29,170.87,170.97,26754.0,135.2257,135.3522,135.0203,135.0993,26754.0
2019-03-18 10:30:00,170.97,171.05,170.83,170.88,21029.0,135.0993,135.1625,134.9887,135.0282,21029.0
2019-03-18 10:40:00,170.87,170.91,170.6,170.75,16326.0,135.0203,135.0519,134.8069,134.9255,16326.0
2019-03-18 10:50:00,170.75,170.95,170.61,170.65,16811.0,134.9255,135.0835,134.8148,134.8465,16811.0
2019-03-18 11:00:00,170.66,170.67,170.44,170.56,38060.0,134.8544,134.8623,134.6805,134.7753,38060.0
2019-03-18 11:10:00,170.58,170.6,170.27,170.52,25348.0,134.7911,134.8069,134.5462,134.7437,25348.0
2019-03-18 11:20:00,170.52,170.58,170.15,170.16,38625.0,134.7437,134.7911,134.4514,134.4593,38625.0
2019-03-18 11:30:00,170.16,170.46,170.09,170.36,31021.0,134.4593,134.6963,134.4039,134.6173,31021.0
2019-03-18 11:40:00,170.34,170.34,169.97,170.25,25239.0,134.6015,134.6015,134.3091,134.5304,25239.0
2019-03-18 11:50:00,170.29,170.47,170.29,170.32,23599.0,134.562,134.7042,134.562,134.5857,23599.0
2019-03-18 12:00:00,170.34,170.47,170.24,170.25,15445.0,134.6015,134.7042,134.5225,134.5304,15445.0
2019-03-18 12:10:00,170.21,170.34,170.0,170.29,18288.0,134.4988,134.6015,134.3328,134.562,18288.0
2019-03-18 12:20:00,170.27,170.53,170.27,170.42,25579.0,134.5462,134.7516,134.5462,134.6647,25579.0
2019-03-18 12:30:00,170.4,170.46,170.3,170.4,18064.0,134.6489,134.6963,134.5699,134.6489,18064.0
2019-03-18 12:40:00,170.4,170.48,170.28,170.35,23510.0,134.6489,134.7121,134.5541,134.6094,23510.0
2019-03-18 12:50:00,170.35,170.55,170.32,170.39,29693.0,134.6094,134.7674,134.5857,134.641,29693.0
2019-03-18 13:00:00,170.39,170.47,170.34,170.44,31161.0,134.641,134.7042,134.6015,134.6805,31161.0
2019-03-18 13:10:00,170.42,170.48,170.36,170.43,15474.0,134.6647,134.7121,134.6173,134.6726,15474.0
2019-03-18 13:20:00,170.45,170.55,170.42,170.55,14605.0,134.6884,134.7674,134.6647,134.7674,14605.0
2019-03-18 13:30:00,170.5,170.55,170.42,170.42,23282.0,134.7279,134.7674,134.6647,134.6647,23282.0
2019-03-18 13:40:00,170.45,170.46,170.27,170.27,21232.0,134.6884,134.6963,134.5462,134.5462,21232.0
2019-03-18 13:50:00,170.29,170.4,170.15,170.37,75462.0,134.562,134.6489,134.4514,134.6252,75462.0
2019-03-18 14:00:00,170.38,170.42,170.05,170.12,28219.0,134.6331,134.6647,134.3723,134.4277,28219.0
2019-03-18 14:10:00,170.1,170.15,169.91,169.91,22071.0,134.4118,134.4514,134.2617,134.2617,22071.0
2019-03-18 14:20:00,169.85,170.04,169.85,170.0,21928.0,134.2143,134.3644,134.2143,134.3328,21928.0
2019-03-18 14:30:00,170.02,170.15,169.97,169.97,23717.0,134.3486,134.4514,134.3091,134.3091,23717.0
2019-03-18 14:40:00,169.99,170.09,169.94,170.09,15890.0,134.3249,134.4039,134.2854,134.4039,15890.0
2019-03-18 14:50:00,170.08,170.1,169.77,169.77,22690.0,134.396,134.4118,134.1511,134.1511,22690.0
2019-03-18 15:00:00,169.77,169.92,169.73,169.92,28443.0,134.1511,134.2696,134.1195,134.2696,28443.0
2019-03-18 15:10:00,169.91,169.92,169.69,169.86,41911.0,134.2617,134.2696,134.0879,134.2222,41911.0
2019-03-18 15:20:00,169.9,169.9,169.62,169.63,33071.0,134.2538,134.2538,134.0326,134.0405,33071.0
2019-03-18 15:30:00,169.63,169.75,169.51,169.58,52441.0,134.0405,134.1353,133.9456,134.0009,52441.0
2019-03-18 15:40:00,169.57,169.91,169.52,169.86,49299.0,133.993,134.2617,133.9535,134.2222,49299.0
2019-03-18 15:50:00,169.85,169.95,169.69,169.9,165856.0,134.2143,134.2933,134.0879,134.2538,165856.0
2019-03-19 09:30:00,169.94,170.83,168.89,169.69,42122.0,134.2854,134.9887,133.4557,134.0879,42122.0
2019-03-19 09:40:00,169.79,169.85,169.44,169.58,23774.0,134.1669,134.2143,133.8903,134.0009,23774.0
2019-03-19 09:50:00,169.63,169.63,169.14,169.41,20858.0,134.0405,134.0405,133.6533,133.8666,20858.0
2019-03-19 10:00:00,169.35,169.56,169.22,169.56,21312.0,133.8192,133.9851,133.7165,133.9851,21312.0
2019-03-19 10:10:00,169.62,169.83,169.5,169.66,20783.0,134.0326,134.1985,133.9377,134.0642,20783.0
2019-03-19 10:20:00,169.63,169.95,169.6,169.75,30570.0,134.0405,134.2933,134.0168,134.1353,30570.0
2019-03-19 10:30:00,169.8,169.82,169.52,169.57,33724.0,134.1748,134.1906,133.9535,133.993,33724.0
2019-03-19 10:40:00,169.57,169.68,169.5,169.54,29261.0,133.993,134.08,133.9377,133.9693,29261.0
2019-03-19 10:50:00,169.53,169.68,169.51,169.62,11242.0,133.9614,134.08,133.9456,134.0326,11242.0
2019-03-19 11:00:00,169.63,169.7,169.52,169.55,24421.0,134.0405,134.0958,133.9535,133.9772,24421.0
2019-03-19 11:10:00,169.55,169.66,169.51,169.59,16126.0,133.9772,134.0642,133.9456,134.0089,16126.0
2019-03-19 11:20:00,169.59,169.81,169.59,169.71,25175.0,134.0089,134.1827,134.0089,134.1037,25175.0
2019-03-19 11:30:00,169.69,169.69,169.25,169.29,27278.0,134.0879,134.0879,133.7402,133.7718,27278.0
2019-03-19 11:40:00,169.32,169.57,169.3,169.49,16648.0,133.7955,133.993,133.7797,133.9298,16648.0
2019-03-19 11:50:00,169.43,169.65,169.43,169.64,20248.0,133.8824,134.0563,133.8824,134.0484,20248.0
2019-03-19 12:00:00,169.63,169.96,169.58,169.73,37414.0,134.0405,134.3012,134.0009,134.1195,37414.0
2019-03-19 12:10:00,169.72,169.94,169.62,169.78,42212.0,134.1116,134.2854,134.0326,134.159,42212.0
2019-03-19 12:20:00,169.78,169.82,169.62,169.65,21132.0,134.159,134.1906,134.0326,134.0563,21132.0
2019-03-19 12:30:00,169.64,169.72,169.27,169.27,19525.0,134.0484,134.1116,133.756,133.756,19525.0
2019-03-19 12:40:00,169.31,169.4,168.96,168.99,39677.0,133.7876,133.8587,133.511,133.5347,39677.0
2019-03-19 12:50:00,169.0,169.83,168.99,169.83,36886.0,133.5426,134.1985,133.5347,134.1985,36886.0
2019-03-19 13:00:00,169.88,170.13,169.64,169.77,57013.0,134.238,134.4356,134.0484,134.1511,57013.0
2019-03-19 13:10:00,169.8,169.98,169.72,169.73,18626.0,134.1748,134.317,134.1116,134.1195,18626.0
2019-03-19 13:20:00,169.78,169.79,169.62,169.73,15680.0,134.159,134.1669,134.0326,134.1195,15680.0
2019-03-19 13:30:00,169.71,169.76,169.64,169.67,13196.0,134.1037,134.1432,134.0484,134.0721,13196.0
2019-03-19 13:40:00,169.7,169.72,169.5,169.58,13580.0,134.0958,134.1116,133.9377,134.0009,13580.0
2019-03-19 13:50:00,169.6,169.62,169.49,169.5,12294.0,134.0168,134.0326,133.9298,133.9377,12294.0
2019-03-19 14:00:00,169.54,169.63,169.43,169.49,12531.0,133.9693,134.0405,133.8824,133.9298,12531.0
2019-03-19 14:10:00,169.52,169.55,169.33,169.45,11721.0,133.9535,133.9772,133.8034,133.8982,11721.0
2019-03-19 14:20:00,169.46,169.47,169.26,169.26,14541.0,133.9061,133.914,133.7481,133.7481,14541.0
2019-03-19 14:30:00,169.3,169.39,169.25,169.32,30077.0,133.7797,133.8508,133.7402,133.7955,30077.0
2019-03-19 14:40:00,169.32,169.53,169.3,169.46,16408.0,133.7955,133.9614,133.7797,133.9061,16408.0
2019-03-19 14:50:00,169.44,169.44,169.19,169.2,23291.0,133.8903,133.8903,133.6928,133.7007,23291.0
2019-03-19 15:00:00,169.21,169.23,168.97,168.97,21400.0,133.7086,133.7244,133.5189,133.5189,21400.0
2019-03-19 15:10:00,168.96,169.0,168.71,168.77,30612.0,133.511,133.5426,133.3135,133.3609,30612.0
2019-03-19 15:20:00,168.79,168.79,168.45,168.5,42259.0,133.3767,133.3767,133.108,133.1475,42259.0
2019-03-19 15:30:00,168.5,168.57,168.31,168.33,61891.0,133.1475,133.2029,132.9974,133.0132,61891.0
2019-03-19 15:40:00,168.32,168.45,168.0,168.34,92337.0,133.0053,133.108,132.7524,133.0211,92337.0
2019-03-19 15:50:00,168.34,168.81,168.29,168.75,163431.0,133.0211,133.3925,132.9816,133.3451,163431.0
2019-03-20 09:30:00,168.31,168.6,167.1,167.73,50777.0,132.9974,133.2266,132.0413,132.5391,50777.0
2019-03-20 09:40:00,167.65,167.82,167.57,167.79,34569.0,132.4759,132.6102,132.4127,132.5865,34569.0
2019-03-20 09:50:00,167.72,168.09,167.65,167.86,36799.0,132.5312,132.8236,132.4759,132.6418,36799.0
2019-03-20 10:00:00,167.86,168.35,167.86,168.31,36341.0,132.6418,133.029,132.6418,132.9974,36341.0
2019-03-20 10:10:00,168.36,168.5,167.9,167.99,44457.0,133.0369,133.1475,132.6734,132.7445,44457.0
2019-03-20 10:20:00,167.93,168.12,167.93,168.02,24825.0,132.6971,132.8473,132.6971,132.7682,24825.0
2019-03-20 10:30:00,168.06,168.16,167.91,168.03,42267.0,132.7999,132.8789,132.6813,132.7761,42267.0
2019-03-20 10:40:00,168.08,168.21,167.86,168.01,19867.0,132.8157,132.9184,132.6418,132.7603,19867.0
2019-03-20 10:50:00,168.0,168.06,167.87,167.97,17396.0,132.7524,132.7999,132.6497,132.7287,17396.0
2019-03-20 11:00:00,167.97,168.11,167.94,168.07,15404.0,132.7287,132.8394,132.705,132.8078,15404.0
2019-03-20 11:10:00,168.05,168.14,167.96,168.13,18345.0,132.792,132.8631,132.7208,132.8552,18345.0
2019-03-20 11:20:00,168.15,168.36,167.96,168.03,46711.0,132.871,133.0369,132.7208,132.7761,46711.0
2019-03-20 11:30:00,168.02,168.08,167.69,167.69,22041.0,132.7682,132.8157,132.5075,132.5075,22041.0
2019-03-20 11:40:00,167.69,167.77,167.52,167.52,17755.0,132.5075,132.5707,132.3732,132.3732,17755.0
2019-03-20 11:50:00,167.56,167.7,167.38,167.63,48555.0,132.4048,132.5154,132.2625,132.4601,48555.0
2019-03-20 12:00:00,167.64,167.64,167.37,167.41,21539.0,132.468,132.468,132.2546,132.2862,21539.0
2019-03-20 12:10:00,167.35,167.37,167.17,167.23,14102.0,132.2388,132.2546,132.0966,132.144,14102.0
2019-03-20 12:20:00,167.24,167.33,166.96,166.99,16611.0,132.1519,132.223,131.9306,131.9543,16611.0
2019-03-20 12:30:00,166.98,166.99,166.45,166.92,50216.0,131.9464,131.9543,131.5276,131.899,50216.0
2019-03-20 12:40:00,166.88,166.9,166.64,166.82,29193.0,131.8674,131.8832,131.6778,131.82,29193.0
2019-03-20 12:50:00,166.86,167.07,166.8,167.0,27136.0,131.8516,132.0176,131.8042,131.9623,27136.0
2019-03-20 13:00:00,167.0,167.26,166.85,167.15,20639.0,131.9623,132.1677,131.8437,132.0808,20639.0
2019-03-20 13:10:00,167.13,167.28,167.13,167.25,26287.0,132.065,132.1835,132.065,132.1598,26287.0
2019-03-20 13:20:00,167.25,167.25,166.99,167.0,30464.0,132.1598,132.1598,131.9543,131.9623,30464.0
2019-03-20 13:30:00,167.0,167.18,166.88,166.95,46792.0,131.9623,132.1045,131.8674,131.9227,46792.0
2019-03-20 13:40:00,166.93,167.12,166.8,167.08,25023.0,131.9069,132.0571,131.8042,132.0255,25023.0
2019-03-20 13:50:00,167.07,167.18,167.0,167.15,29344.0,132.0176,132.1045,131.9623,132.0808,29344.0
2019-03-20 14:00:00,167.22,167.52,166.79,167.0,78110.0,132.1361,132.3732,131.7963,131.9623,78110.0
2019-03-20 14:10:00,166.96,167.04,166.23,166.43,76068.0,131.9306,131.9939,131.3538,131.5118,76068.0
2019-03-20 14:20:00,166.39,166.53,165.89,165.97,63139.0,131.4802,131.5909,131.0851,131.1484,63139.0
2019-03-20 14:30:00,166.0,166.6,165.94,166.5,54817.0,131.1721,131.6462,131.1246,131.5672,54817.0
2019-03-20 14:40:00,166.53,166.68,166.44,166.6,34784.0,131.5909,131.7094,131.5197,131.6462,34784.0
2019-03-20 14:50:00,166.59,166.63,166.27,166.34,26272.0,131.6383,131.6699,131.3854,131.4407,26272.0
2019-03-20 15:00:00,166.37,166.4,165.85,165.95,29341.0,131.4644,131.4881,131.0535,131.1325,29341.0
2019-03-20 15:10:00,165.97,166.0,165.65,165.71,31640.0,131.1484,131.1721,130.8955,130.9429,31640.0
2019-03-20 15:20:00,165.7,165.98,165.66,165.69,43411.0,130.935,131.1563,130.9034,130.9271,43411.0
2019-03-20 15:30:00,165.65,165.69,165.0,165.04,79297.0,130.8955,130.9271,130.3819,130.4135,79297.0
2019-03-20 15:40:00,165.02,165.06,164.74,164.8,96373.0,130.3977,130.4293,130.1764,130.2238,96373.0
2019-03-20 15:50:00,164.79,165.18,164.58,164.74,208588.0,130.2159,130.5241,130.05,130.1764,208588.0
2019-03-21 09:30:00,164.45,164.62,163.73,164.21,42805.0,129.9473,130.0816,129.3783,129.7576,42805.0
2019-03-21 09:40:00,164.2,164.88,164.17,164.83,29874.0,129.7497,130.287,129.726,130.2475,29874.0
2019-03-21 09:50:00,164.87,164.92,164.51,164.61,28630.0,130.2791,130.3186,129.9947,130.0737,28630.0
2019-03-21 10:00:00,164.68,164.73,164.35,164.5,18385.0,130.129,130.1685,129.8682,129.9868,18385.0
2019-03-21 10:10:00,164.52,164.59,164.2,164.27,40860.0,130.0026,130.0579,129.7497,129.805,40860.0
2019-03-21 10:20:00,164.28,164.53,164.19,164.31,54820.0,129.8129,130.0105,129.7418,129.8366,54820.0
2019-03-21 10:30:00,164.33,164.49,163.93,163.98,16127.0,129.8524,129.9789,129.5364,129.5759,16127.0
2019-03-21 10:40:00,164.0,164.09,163.66,163.66,14630.0,129.5917,129.6628,129.323,129.323,14630.0
2019-03-21 10:50:00,163.66,163.76,163.44,163.72,30297.0,129.323,129.402,129.1492,129.3704,30297.0
2019-03-21 11:00:00,163.73,163.78,163.17,163.23,39305.0,129.3783,129.4178,128.9358,128.9832,39305.0
2019-03-21 11:10:00,163.25,163.36,163.02,163.22,45382.0,128.999,129.0859,128.8173,128.9753,45382.0
2019-03-21 11:20:00,163.2,163.6,163.02,163.56,65118.0,128.9595,129.2756,128.8173,129.244,65118.0
2019-03-21 11:30:00,163.57,163.81,163.54,163.73,24593.0,129.2519,129.4415,129.2282,129.3783,24593.0
2019-03-21 11:40:00,163.71,164.0,163.65,163.79,34211.0,129.3625,129.5917,129.3151,129.4257,34211.0
2019-03-21 11:50:00,163.79,164.31,163.74,164.21,19359.0,129.4257,129.8366,129.3862,129.7576,19359.0
2019-03-21 12:00:00,164.21,164.23,164.04,164.11,100066.0,129.7576,129.7734,129.6233,129.6786,100066.0
2019-03-21 12:10:00,164.16,164.4,164.15,164.37,29782.0,129.7181,129.9077,129.7102,129.884,29782.0
2019-03-21 12:20:00,164.38,164.8,164.37,164.77,25159.0,129.8919,130.2238,129.884,130.2001,25159.0
2019-03-21 12:30:00,164.83,164.96,164.71,164.94,24542.0,130.2475,130.3503,130.1527,130.3345,24542.0
2019-03-21 12:40:00,164.92,165.43,164.84,165.31,45252.0,130.3186,130.7216,130.2554,130.6268,45252.0
2019-03-21 12:50:00,165.36,165.41,165.0,165.14,28950.0,130.6663,130.7058,130.3819,130.4925,28950.0
2019-03-21 13:00:00,165.17,165.4,165.17,165.3,12023.0,130.5162,130.6979,130.5162,130.6189,12023.0
2019-03-21 13:10:00,165.29,165.36,165.1,165.24,10269.0,130.611,130.6663,130.4609,130.5715,10269.0
2019-03-21 13:20:00,165.16,165.16,164.93,164.99,11646.0,130.5083,130.5083,130.3266,130.374,11646.0
2019-03-21 13:30:00,165.0,165.54,165.0,165.06,25804.0,130.3819,130.8086,130.3819,130.4293,25804.0
2019-03-21 13:40:00,165.01,165.31,164.87,165.31,17237.0,130.3898,130.6268,130.2791,130.6268,17237.0
2019-03-21 13:50:00,165.26,165.3,164.9,165.04,13279.0,130.5873,130.6189,130.3028,130.4135,13279.0
2019-03-21 14:00:00,165.07,165.32,165.07,165.23,18013.0,130.4372,130.6347,130.4372,130.5636,18013.0
2019-03-21 14:10:00,165.23,165.44,165.12,165.25,27936.0,130.5636,130.7295,130.4767,130.5794,27936.0
2019-03-21 14:20:00,165.2,165.25,164.95,165.15,25437.0,130.5399,130.5794,130.3424,130.5004,25437.0
2019-03-21 14:30:00,165.18,165.19,165.0,165.1,15774.0,130.5241,130.532,130.3819,130.4609,15774.0
2019-03-21 14:40:00,165.13,165.25,165.12,165.13,10740.0,130.4846,130.5794,130.4767,130.4846,10740.0
2019-03-21 14:50:00,165.1,165.2,165.05,165.06,18201.0,130.4609,130.5399,130.4214,130.4293,18201.0
2019-03-21 15:00:00,165.05,165.09,164.97,165.02,27948.0,130.4214,130.453,130.3582,130.3977,27948.0
2019-03-21 15:10:00,165.02,165.02,164.55,164.74,24124.0,130.3977,130.3977,130.0263,130.1764,24124.0
2019-03-21 15:20:00,164.74,164.77,164.5,164.5,31114.0,130.1764,130.2001,129.9868,129.9868,31114.0
2019-03-21 15:30:00,164.5,164.56,164.37,164.49,35469.0,129.9868,130.0342,129.884,129.9789,35469.0
2019-03-21 15:40:00,164.47,164.67,164.16,164.4,68831.0,129.9631,130.1211,129.7181,129.9077,68831.0
2019-03-21 15:50:00,164.42,164.46,164.19,164.34,81209.0,129.9236,129.9552,129.7418,129.8603,81209.0
2019-03-22 09:30:00,162.15,163.76,162.13,163.2,91480.0,128.1298,129.402,128.114,128.9595,91480.0
2019-03-22 09:40:00,163.18,163.53,162.16,162.26,54854.0,128.9437,129.2203,128.1377,128.2167,54854.0
2019-03-22 09:50:00,162.27,162.93,161.88,162.0,51982.0,128.2246,128.7462,127.9165,128.0113,51982.0
2019-03-22 10:00:00,162.0,162.37,161.94,162.36,27932.0,128.0113,128.3037,127.9639,128.2958,27932.0
2019-03-22 10:10:00,162.31,162.66,162.12,162.35,37257.0,128.2562,128.5328,128.1061,128.2879,37257.0
2019-03-22 10:20:00,162.33,162.45,161.98,162.03,37087.0,128.272,128.3669,127.9955,128.035,37087.0
2019-03-22 10:30:00,162.09,162.5,162.0,162.03,47222.0,128.0824,128.4064,128.0113,128.035,47222.0
2019-03-22 10:40:00,162.0,162.04,161.67,161.68,28838.0,128.0113,128.0429,127.7505,127.7584,28838.0
2019-03-22 10:50:00,161.63,161.78,161.53,161.65,38897.0,127.7189,127.8374,127.6399,127.7347,38897.0
2019-03-22 11:00:00,161.6,162.1,161.4,162.01,48244.0,127.6952,128.0903,127.5372,128.0192,48244.0
2019-03-22 11:10:00,162.05,162.44,161.99,162.44,36110.0,128.0508,128.359,128.0034,128.359,36110.0
2019-03-22 11:20:00,162.44,163.26,162.44,163.17,47114.0,128.359,129.0069,128.359,128.9358,47114.0
2019-03-22 11:30:00,163.16,163.23,162.64,162.65,43808.0,128.9279,128.9832,128.517,128.5249,43808.0
2019-03-22 11:40:00,162.59,162.6,162.14,162.38,46779.0,128.4775,128.4854,128.1219,128.3116,46779.0
2019-03-22 11:50:00,162.36,162.53,162.19,162.26,85700.0,128.2958,128.4301,128.1614,128.2167,85700.0
2019-03-22 12:00:00,162.28,162.95,162.28,162.7,29126.0,128.2325,128.762,128.2325,128.5644,29126.0
2019-03-22 12:10:00,162.78,163.1,162.7,162.7,64057.0,128.6276,128.8805,128.5644,128.5644,64057.0
2019-03-22 12:20:00,162.71,163.07,162.65,162.91,32684.0,128.5723,128.8568,128.5249,128.7304,32684.0
2019-03-22 12:30:00,162.9,163.61,162.88,163.36,33882.0,128.7225,129.2835,128.7067,129.0859,33882.0
2019-03-22 12:40:00,163.31,163.39,163.03,163.23,16556.0,129.0464,129.1097,128.8252,128.9832,16556.0
2019-03-22 12:50:00,163.24,164.2,163.22,164.18,30263.0,128.9911,129.7497,128.9753,129.7339,30263.0
2019-03-22 13:00:00,164.18,164.44,163.95,164.42,35694.0,129.7339,129.9394,129.5522,129.9236,35694.0
2019-03-22 13:10:00,164.41,164.44,163.92,164.06,42686.0,129.9157,129.9394,129.5285,129.6391,42686.0
2019-03-22 13:20:00,163.98,164.36,163.83,164.03,28758.0,129.5759,129.8761,129.4573,129.6154,28758.0
2019-03-22 13:30:00,164.04,164.2,163.69,163.72,49665.0,129.6233,129.7497,129.3467,129.3704,49665.0
2019-03-22 13:40:00,163.72,163.97,163.67,163.85,33654.0,129.3704,129.568,129.3309,129.4731,33654.0
2019-03-22 13:50:00,163.84,163.84,163.48,163.48,28483.0,129.4652,129.4652,129.1808,129.1808,28483.0
2019-03-22 14:00:00,163.47,164.0,163.47,164.0,45469.0,129.1729,129.5917,129.1729,129.5917,45469.0
2019-03-22 14:10:00,163.94,164.4,163.86,164.13,29172.0,129.5443,129.9077,129.481,129.6944,29172.0
2019-03-22 14:20:00,164.13,164.18,163.82,163.93,27253.0,129.6944,129.7339,129.4494,129.5364,27253.0
2019-03-22 14:30:00,163.89,163.91,163.62,163.77,18810.0,129.5047,129.5206,129.2914,129.4099,18810.0
2019-03-22 14:40:00,163.78,163.96,163.67,163.81,27150.0,129.4178,129.5601,129.3309,129.4415,27150.0
2019-03-22 14:50:00,163.8,163.97,163.78,163.81,25516.0,129.4336,129.568,129.4178,129.4415,25516.0
2019-03-22 15:00:00,163.81,163.95,163.51,163.53,33831.0,129.4415,129.5522,129.2045,129.2203,33831.0
2019-03-22 15:10:00,163.52,163.58,163.17,163.28,39654.0,129.2124,129.2598,128.9358,129.0227,39654.0
2019-03-22 15:20:00,163.27,163.7,163.27,163.47,52907.0,129.0148,129.3546,129.0148,129.1729,52907.0
2019-03-22 15:30:00,163.41,163.41,163.02,163.28,73139.0,129.1255,129.1255,128.8173,129.0227,73139.0
2019-03-22 15:40:00,163.31,163.73,163.15,163.73,69494.0,129.0464,129.3783,128.92,129.3783,69494.0
2019-03-22 15:50:00,163.71,163.8,163.18,163.27,200632.0,129.3625,129.4336,128.9437,129.0148,200632.0
2019-03-25 09:30:00,163.25,163.99,162.92,163.82,72030.0,128.999,129.5838,128.7383,129.4494,72030.0
2019-03-25 09:40:00,163.79,163.82,163.14,163.27,40300.0,129.4257,129.4494,128.9121,129.0148,40300.0
2019-03-25 09:50:00,163.27,163.58,163.12,163.42,38140.0,129.0148,129.2598,128.8963,129.1334,38140.0
2019-03-25 10:00:00,163.43,163.71,163.34,163.65,16155.0,129.1413,129.3625,129.0701,129.3151,16155.0
2019-03-25 10:10:00,163.56,164.06,163.51,163.95,17689.0,129.244,129.6391,129.2045,129.5522,17689.0
2019-03-25 10:20:00,163.95,164.11,163.74,164.1,19506.0,129.5522,129.6786,129.3862,129.6707,19506.0
2019-03-25 10:30:00,164.12,164.36,164.04,164.11,11155.0,129.6865,129.8761,129.6233,129.6786,11155.0
2019-03-25 10:40:00,164.19,164.44,164.16,164.38,28884.0,129.7418,129.9394,129.7181,129.8919,28884.0
2019-03-25 10:50:00,164.44,164.79,164.44,164.75,31920.0,129.9394,130.2159,129.9394,130.1843,31920.0
2019-03-25 11:00:00,164.75,164.8,164.13,164.16,38777.0,130.1843,130.2238,129.6944,129.7181,38777.0
2019-03-25 11:10:00,164.1,164.6,164.03,164.51,30244.0,129.6707,130.0658,129.6154,129.9947,30244.0
2019-03-25 11:20:00,164.6,164.66,164.16,164.31,32161.0,130.0658,130.1132,129.7181,129.8366,32161.0
2019-03-25 11:30:00,164.29,164.49,164.22,164.34,21688.0,129.8208,129.9789,129.7655,129.8603,21688.0
2019-03-25 11:40:00,164.34,164.34,163.78,164.0,25020.0,129.8603,129.8603,129.4178,129.5917,25020.0
2019-03-25 11:50:00,163.97,164.04,163.77,163.82,19726.0,129.568,129.6233,129.4099,129.4494,19726.0
2019-03-25 12:00:00,163.79,163.99,163.74,163.89,18970.0,129.4257,129.5838,129.3862,129.5047,18970.0
2019-03-25 12:10:00,163.89,164.11,163.86,164.08,15316.0,129.5047,129.6786,129.481,129.6549,15316.0
2019-03-25 12:20:00,164.03,164.26,164.03,164.17,16203.0,129.6154,129.7971,129.6154,129.726,16203.0
2019-03-25 12:30:00,164.14,164.26,164.1,164.17,22363.0,129.7023,129.7971,129.6707,129.726,22363.0
2019-03-25 12:40:00,164.14,164.38,164.0,164.34,18647.0,129.7023,129.8919,129.5917,129.8603,18647.0
2019-03-25 12:50:00,164.33,164.53,164.3,164.51,13219.0,129.8524,130.0105,129.8287,129.9947,13219.0
2019-03-25 13:00:00,164.48,164.49,164.2,164.24,11828.0,129.971,129.9789,129.7497,129.7813,11828.0
2019-03-25 13:10:00,164.21,164.55,164.21,164.45,13502.0,129.7576,130.0263,129.7576,129.9473,13502.0
2019-03-25 13:20:00,164.47,164.56,164.31,164.49,23563.0,129.9631,130.0342,129.8366,129.9789,23563.0
2019-03-25 13:30:00,164.43,164.58,164.34,164.46,15830.0,129.9315,130.05,129.8603,129.9552,15830.0
2019-03-25 13:40:00,164.44,164.44,163.98,164.07,14862.0,129.9394,129.9394,129.5759,129.647,14862.0
2019-03-25 13:50:00,164.07,164.14,163.94,164.0,28101.0,129.647,129.7023,129.5443,129.5917,28101.0
2019-03-25 14:00:00,163.99,164.14,163.68,163.74,36433.0,129.5838,129.7023,129.3388,129.3862,36433.0
2019-03-25 14:10:00,163.77,163.91,163.52,163.6,15920.0,129.4099,129.5206,129.2124,129.2756,15920.0
2019-03-25 14:20:00,163.64,163.67,163.3,163.42,19913.0,129.3072,129.3309,129.0385,129.1334,19913.0
2019-03-25 14:30:00,163.4,163.5,163.22,163.5,20165.0,129.1176,129.1966,128.9753,129.1966,20165.0
2019-03-25 14:40:00,163.46,163.72,163.4,163.72,17597.0,129.165,129.3704,129.1176,129.3704,17597.0
2019-03-25 14:50:00,163.73,163.9,163.63,163.89,14789.0,129.3783,129.5127,129.2993,129.5047,14789.0
2019-03-25 15:00:00,163.92,164.01,163.84,163.99,20891.0,129.5285,129.5996,129.4652,129.5838,20891.0
2019-03-25 15:10:00,163.99,164.23,163.98,164.12,15410.0,129.5838,129.7734,129.5759,129.6865,15410.0
2019-03-25 15:20:00,164.14,164.41,164.07,164.3,19200.0,129.7023,129.9157,129.647,129.8287,19200.0
2019-03-25 15:30:00,164.28,164.35,164.1,164.17,30970.0,129.8129,129.8682,129.6707,129.726,30970.0
2019-03-25 15:40:00,164.17,164.37,164.11,164.2,46140.0,129.726,129.884,129.6786,129.7497,46140.0
2019-03-25 15:50:00,164.2,164.4,164.02,164.17,170822.0,129.7497,129.9077,129.6075,129.726,170822.0
2019-03-26 09:30:00,164.94,165.58,164.55,164.8,39630.0,130.3345,130.8402,130.0263,130.2238,39630.0
2019-03-26 09:40:00,164.78,164.85,164.11,164.11,16197.0,130.208,130.2633,129.6786,129.6786,16197.0
2019-03-26 09:50:00,164.11,164.73,164.1,164.49,34206.0,129.6786,130.1685,129.6707,129.9789,34206.0
2019-03-26 10:00:00,164.36,164.5,163.83,163.83,31295.0,129.8761,129.9868,129.4573,129.4573,31295.0
2019-03-26 10:10:00,163.87,164.39,163.69,164.27,24164.0,129.4889,129.8998,129.3467,129.805,24164.0
2019-03-26 10:20:00,164.26,164.73,164.2,164.73,21191.0,129.7971,130.1685,129.7497,130.1685,21191.0
2019-03-26 10:30:00,164.68,164.94,164.54,164.85,31305.0,130.129,130.3345,130.0184,130.2633,31305.0
2019-03-26 10:40:00,164.78,165.09,164.69,164.95,17724.0,130.208,130.453,130.1369,130.3424,17724.0
2019-03-26 10:50:00,164.99,165.15,164.96,165.09,20273.0,130.374,130.5004,130.3503,130.453,20273.0
2019-03-26 11:00:00,165.11,165.2,164.84,165.03,13724.0,130.4688,130.5399,130.2554,130.4056,13724.0
2019-03-26 11:10:00,165.14,165.41,165.11,165.26,13372.0,130.4925,130.7058,130.4688,130.5873,13372.0
2019-03-26 11:20:00,165.29,165.38,165.19,165.36,11618.0,130.611,130.6821,130.532,130.6663,11618.0
2019-03-26 11:30:00,165.37,165.41,165.25,165.3,9558.0,130.6742,130.7058,130.5794,130.6189,9558.0
2019-03-26 11:40:00,165.28,165.36,164.75,164.78,18751.0,130.6031,130.6663,130.1843,130.208,18751.0
2019-03-26 11:50:00,164.77,164.77,164.45,164.53,13298.0,130.2001,130.2001,129.9473,130.0105,13298.0
2019-03-26 12:00:00,164.51,164.77,164.51,164.73,10486.0,129.9947,130.2001,129.9947,130.1685,10486.0
2019-03-26 12:10:00,164.76,164.81,164.55,164.61,8877.0,130.1922,130.2317,130.0263,130.0737,8877.0
2019-03-26 12:20:00,164.61,164.65,164.19,164.21,11249.0,130.0737,130.1053,129.7418,129.7576,11249.0
2019-03-26 12:30:00,164.23,164.24,163.84,164.01,14804.0,129.7734,129.7813,129.4652,129.5996,14804.0
2019-03-26 12:40:00,164.01,164.1,163.86,163.97,10066.0,129.5996,129.6707,129.481,129.568,10066.0
2019-03-26 12:50:00,163.95,164.1,163.88,164.09,7184.0,129.5522,129.6707,129.4968,129.6628,7184.0
2019-03-26 13:00:00,164.11,164.19,163.98,164.08,10148.0,129.6786,129.7418,129.5759,129.6549,10148.0
2019-03-26 13:10:00,164.09,164.29,164.09,164.2,8522.0,129.6628,129.8208,129.6628,129.7497,8522.0
2019-03-26 13:20:00,164.22,164.22,163.93,163.95,7844.0,129.7655,129.7655,129.5364,129.5522,7844.0
2019-03-26 13:30:00,163.98,164.05,163.78,163.99,31497.0,129.5759,129.6312,129.4178,129.5838,31497.0
2019-03-26 13:40:00,164.02,164.36,163.96,164.27,9491.0,129.6075,129.8761,129.5601,129.805,9491.0
2019-03-26 13:50:00,164.28,164.32,164.09,164.15,11038.0,129.8129,129.8445,129.6628,129.7102,11038.0
2019-03-26 14:00:00,164.18,164.25,164.06,164.13,15807.0,129.7339,129.7892,129.6391,129.6944,15807.0
2019-03-26 14:10:00,164.08,164.18,164.0,164.15,5899.0,129.6549,129.7339,129.5917,129.7102,5899.0
2019-03-26 14:20:00,164.17,164.29,164.04,164.11,17698.0,129.726,129.8208,129.6233,129.6786,17698.0
2019-03-26 14:30:00,164.09,164.23,164.0,164.21,6810.0,129.6628,129.7734,129.5917,129.7576,6810.0
2019-03-26 14:40:00,164.23,164.34,164.05,164.15,18455.0,129.7734,129.8603,129.6312,129.7102,18455.0
2019-03-26 14:50:00,164.14,164.23,163.98,164.15,19851.0,129.7023,129.7734,129.5759,129.7102,19851.0
2019-03-26 15:00:00,164.19,164.37,164.13,164.18,40340.0,129.7418,129.884,129.6944,129.7339,40340.0
2019-03-26 15:10:00,164.15,164.26,163.98,163.98,66463.0,129.7102,129.7971,129.5759,129.5759,66463.0
2019-03-26 15:20:00,164.01,164.15,163.8,163.84,89532.0,129.5996,129.7102,129.4336,129.4652,89532.0
2019-03-26 15:30:00,163.81,164.02,163.77,163.98,20559.0,129.4415,129.6075,129.4099,129.5759,20559.0
2019-03-26 15:40:00,163.98,164.13,163.95,164.0,45989.0,129.5759,129.6944,129.5522,129.5917,45989.0
2019-03-26 15:50:00,164.0,164.34,163.99,164.05,249852.0,129.5917,129.8603,129.5838,129.6312,249852.0
2019-03-27 09:30:00,163.8,164.0,162.62,163.21,43535.0,129.4336,129.5917,128.5012,128.9674,43535.0
2019-03-27 09:40:00,163.34,163.72,163.08,163.52,50615.0,129.0701,129.3704,128.8647,129.2124,50615.0
2019-03-27 09:50:00,163.55,163.83,163.18,163.69,24789.0,129.2361,129.4573,128.9437,129.3467,24789.0
2019-03-27 10:00:00,163.62,163.67,163.27,163.6,12993.0,129.2914,129.3309,129.0148,129.2756,12993.0
2019-03-27 10:10:00,163.55,163.85,163.55,163.81,5991.0,129.2361,129.4731,129.2361,129.4415,5991.0
2019-03-27 10:20:00,163.81,163.99,163.71,163.89,8673.0,129.4415,129.5838,129.3625,129.5047,8673.0
2019-03-27 10:30:00,163.85,163.85,163.44,163.6,36987.0,129.4731,129.4731,129.1492,129.2756,36987.0
2019-03-27 10:40:00,163.6,163.64,163.13,163.28,31751.0,129.2756,129.3072,128.9042,129.0227,31751.0
2019-03-27 10:50:00,163.23,163.25,162.93,163.07,23966.0,128.9832,128.999,128.7462,128.8568,23966.0
2019-03-27 11:00:00,163.05,163.38,163.03,163.15,28488.0,128.841,129.1018,128.8252,128.92,28488.0
2019-03-27 11:10:00,163.13,163.17,162.53,162.53,26698.0,128.9042,128.9358,128.4301,128.4301,26698.0
2019-03-27 11:20:00,162.51,162.62,162.06,162.06,30934.0,128.4143,128.5012,128.0587,128.0587,30934.0
2019-03-27 11:30:00,162.08,162.39,162.01,162.36,30556.0,128.0745,128.3195,128.0192,128.2958,30556.0
2019-03-27 11:40:00,162.3,162.35,162.0,162.18,20777.0,128.2483,128.2879,128.0113,128.1535,20777.0
2019-03-27 11:50:00,162.12,162.44,162.11,162.4,21711.0,128.1061,128.359,128.0982,128.3274,21711.0
2019-03-27 12:00:00,162.34,162.69,162.18,162.45,21609.0,128.28,128.5565,128.1535,128.3669,21609.0
2019-03-27 12:10:00,162.47,162.47,162.07,162.19,20247.0,128.3827,128.3827,128.0666,128.1614,20247.0
2019-03-27 12:20:00,162.19,162.35,162.18,162.34,11969.0,128.1614,128.2879,128.1535,128.28,11969.0
2019-03-27 12:30:00,162.34,162.49,162.31,162.37,12968.0,128.28,128.3985,128.2562,128.3037,12968.0
2019-03-27 12:40:00,162.34,162.53,162.28,162.48,15196.0,128.28,128.4301,128.2325,128.3906,15196.0
2019-03-27 12:50:00,162.46,162.64,162.4,162.47,14444.0,128.3748,128.517,128.3274,128.3827,14444.0
2019-03-27 13:00:00,162.46,162.6,162.37,162.57,7744.0,128.3748,128.4854,128.3037,128.4617,7744.0
2019-03-27 13:10:00,162.56,162.81,162.52,162.64,19372.0,128.4538,128.6513,128.4222,128.517,19372.0
2019-03-27 13:20:00,162.63,162.92,162.61,162.9,7303.0,128.5091,128.7383,128.4933,128.7225,7303.0
2019-03-27 13:30:00,162.87,162.87,162.78,162.81,8257.0,128.6988,128.6988,128.6276,128.6513,8257.0
2019-03-27 13:40:00,162.83,162.96,162.8,162.81,10279.0,128.6671,128.7699,128.6434,128.6513,10279.0
2019-03-27 13:50:00,162.81,162.93,162.77,162.82,12100.0,128.6513,128.7462,128.6197,128.6592,12100.0
2019-03-27 14:00:00,162.83,162.96,162.73,162.96,17291.0,128.6671,128.7699,128.5881,128.7699,17291.0
2019-03-27 14:10:00,162.98,163.03,162.9,162.9,15800.0,128.7857,128.8252,128.7225,128.7225,15800.0
2019-03-27 14:20:00,162.86,163.07,162.8,163.07,14109.0,128.6909,128.8568,128.6434,128.8568,14109.0
2019-03-27 14:30:00,163.05,163.14,162.68,162.72,19221.0,128.841,128.9121,128.5486,128.5802,19221.0
2019-03-27 14:40:00,162.75,162.76,162.57,162.67,11835.0,128.6039,128.6118,128.4617,128.5407,11835.0
2019-03-27 14:50:00,162.68,162.86,162.62,162.72,10010.0,128.5486,128.6909,128.5012,128.5802,10010.0
2019-03-27 15:00:00,162.75,162.76,162.53,162.62,12111.0,128.6039,128.6118,128.4301,128.5012,12111.0
2019-03-27 15:10:00,162.59,162.69,162.52,162.59,25127.0,128.4775,128.5565,128.4222,128.4775,25127.0
2019-03-27 15:20:00,162.6,162.81,162.6,162.81,42018.0,128.4854,128.6513,128.4854,128.6513,42018.0
2019-03-27 15:30:00,162.85,163.11,162.83,163.01,30144.0,128.6829,128.8884,128.6671,128.8094,30144.0
2019-03-27 15:40:00,163.04,163.14,162.91,163.0,29289.0,128.8331,128.9121,128.7304,128.8015,29289.0
2019-03-27 15:50:00,163.0,163.0,162.53,162.58,68312.0,128.8015,128.8015,128.4301,128.4696,68312.0
2019-03-28 09:30:00,162.72,163.05,161.96,162.06,33873.0,128.5802,128.841,127.9797,128.0587,33873.0
2019-03-28 09:40:00,162.11,162.15,161.74,161.87,22581.0,128.0982,128.1298,127.8058,127.9086,22581.0
2019-03-28 09:50:00,161.91,161.93,161.05,161.67,47015.0,127.9402,127.956,127.2606,127.7505,47015.0
2019-03-28 10:00:00,161.65,162.04,161.51,161.95,54656.0,127.7347,128.0429,127.6241,127.9718,54656.0
2019-03-28 10:10:00,162.0,162.38,161.98,162.24,21706.0,128.0113,128.3116,127.9955,128.2009,21706.0
2019-03-28 10:20:00,162.24,162.63,162.16,162.61,32703.0,128.2009,128.5091,128.1377,128.4933,32703.0
2019-03-28 10:30:00,162.63,162.94,162.42,162.5,26282.0,128.5091,128.7541,128.3432,128.4064,26282.0
2019-03-28 10:40:00,162.47,162.74,162.36,162.37,19844.0,128.3827,128.596,128.2958,128.3037,19844.0
2019-03-28 10:50:00,162.37,162.44,162.21,162.28,13635.0,128.3037,128.359,128.1772,128.2325,13635.0
2019-03-28 11:00:00,162.25,162.66,162.25,162.4,22721.0,128.2088,128.5328,128.2088,128.3274,22721.0
2019-03-28 11:10:00,162.41,162.43,161.92,162.05,44091.0,128.3353,128.3511,127.9481,128.0508,44091.0
2019-03-28 11:20:00,162.06,162.06,161.83,161.97,31307.0,128.0587,128.0587,127.877,127.9876,31307.0
2019-03-28 11:30:00,161.97,162.01,161.83,162.0,22453.0,127.9876,128.0192,127.877,128.0113,22453.0
2019-03-28 11:40:00,161.97,162.01,161.72,161.93,17230.0,127.9876,128.0192,127.79,127.956,17230.0
2019-03-28 11:50:00,161.97,162.0,161.87,161.92,15768.0,127.9876,128.0113,127.9086,127.9481,15768.0
2019-03-28 12:00:00,161.79,162.02,161.77,161.97,21609.0,127.8453,128.0271,127.8295,127.9876,21609.0
2019-03-28 12:10:00,161.95,162.14,161.73,162.14,39233.0,127.9718,128.1219,127.7979,128.1219,39233.0
2019-03-28 12:20:00,162.15,162.16,161.94,162.04,54407.0,128.1298,128.1377,127.9639,128.0429,54407.0
2019-03-28 12:30:00,162.06,162.4,162.06,162.29,18076.0,128.0587,128.3274,128.0587,128.2404,18076.0
2019-03-28 12:40:00,162.28,162.29,161.98,162.18,64204.0,128.2325,128.2404,127.9955,128.1535,64204.0
2019-03-28 12:50:00,162.17,162.25,161.92,161.94,29423.0,128.1456,128.2088,127.9481,127.9639,29423.0
2019-03-28 13:00:00,161.97,162.12,161.96,162.06,17557.0,127.9876,128.1061,127.9797,128.0587,17557.0
2019-03-28 13:10:00,162.07,162.07,161.96,162.01,13610.0,128.0666,128.0666,127.9797,128.0192,13610.0
2019-03-28 13:20:00,162.04,162.21,162.04,162.13,13939.0,128.0429,128.1772,128.0429,128.114,13939.0
2019-03-28 13:30:00,162.11,162.15,161.98,162.04,21589.0,128.0982,128.1298,127.9955,128.0429,21589.0
2019-03-28 13:40:00,162.03,162.13,161.96,162.04,31691.0,128.035,128.114,127.9797,128.0429,31691.0
2019-03-28 13:50:00,162.03,162.14,161.93,161.98,16164.0,128.035,128.1219,127.956,127.9955,16164.0
2019-03-28 14:00:00,161.98,162.05,161.91,161.97,14058.0,127.9955,128.0508,127.9402,127.9876,14058.0
2019-03-28 14:10:00,161.94,162.2,161.9,162.11,26086.0,127.9639,128.1693,127.9323,128.0982,26086.0
2019-03-28 14:20:00,162.1,162.21,162.06,162.13,12066.0,128.0903,128.1772,128.0587,128.114,12066.0
2019-03-28 14:30:00,162.17,162.24,162.09,162.09,9696.0,128.1456,128.2009,128.0824,128.0824,9696.0
2019-03-28 14:40:00,162.1,162.36,162.1,162.2,20023.0,128.0903,128.2958,128.0903,128.1693,20023.0
2019-03-28 14:50:00,162.22,162.34,162.1,162.15,20644.0,128.1851,128.28,128.0903,128.1298,20644.0
2019-03-28 15:00:00,162.15,162.29,162.11,162.17,33270.0,128.1298,128.2404,128.0982,128.1456,33270.0
2019-03-28 15:10:00,162.14,162.26,162.12,162.23,30425.0,128.1219,128.2167,128.1061,128.193,30425.0
2019-03-28 15:20:00,162.22,162.36,162.13,162.36,19859.0,128.1851,128.2958,128.114,128.2958,19859.0
2019-03-28 15:30:00,162.36,162.69,162.36,162.67,33853.0,128.2958,128.5565,128.2958,128.5407,33853.0
2019-03-28 15:40:00,162.66,162.99,162.66,162.88,38182.0,128.5328,128.7936,128.5328,128.7067,38182.0
2019-03-28 15:50:00,162.88,162.99,162.72,162.75,112081.0,128.7067,128.7936,128.5802,128.6039,112081.0
2019-03-29 09:30:00,163.79,164.1,163.24,163.72,77570.0,129.4257,129.6707,128.9911,129.3704,77570.0
2019-03-29 09:40:00,163.59,163.95,163.2,163.36,11567.0,129.2677,129.5522,128.9595,129.0859,11567.0
2019-03-29 09:50:00,163.28,163.42,162.91,162.94,13142.0,129.0227,129.1334,128.7304,128.7541,13142.0
2019-03-29 10:00:00,162.96,163.4,162.91,163.26,16757.0,128.7699,129.1176,128.7304,129.0069,16757.0
2019-03-29 10:10:00,163.26,163.54,163.23,163.26,14601.0,129.0069,129.2282,128.9832,129.0069,14601.0
2019-03-29 10:20:00,163.28,163.4,163.14,163.35,14201.0,129.0227,129.1176,128.9121,129.078,14201.0
2019-03-29 10:30:00,163.41,163.54,163.27,163.45,13806.0,129.1255,129.2282,129.0148,129.1571,13806.0
2019-03-29 10:40:00,163.42,163.42,163.11,163.12,13167.0,129.1334,129.1334,128.8884,128.8963,13167.0
2019-03-29 10:50:00,163.12,163.39,163.08,163.27,12524.0,128.8963,129.1097,128.8647,129.0148,12524.0
2019-03-29 11:00:00,163.28,163.62,163.24,163.62,31808.0,129.0227,129.2914,128.9911,129.2914,31808.0
2019-03-29 11:10:00,163.59,163.88,163.59,163.88,17879.0,129.2677,129.4968,129.2677,129.4968,17879.0
2019-03-29 11:20:00,163.84,163.95,163.82,163.94,9899.0,129.4652,129.5522,129.4494,129.5443,9899.0
2019-03-29 11:30:00,163.93,164.25,163.91,164.25,7693.0,129.5364,129.7892,129.5206,129.7892,7693.0
2019-03-29 11:40:00,164.24,164.32,164.12,164.14,11453.0,129.7813,129.8445,129.6865,129.7023,11453.0
2019-03-29 11:50:00,164.18,164.24,164.05,164.05,10081.0,129.7339,129.7813,129.6312,129.6312,10081.0
2019-03-29 12:00:00,164.0,164.2,163.88,164.04,17834.0,129.5917,129.7497,129.4968,129.6233,17834.0
2019-03-29 12:10:00,164.1,164.25,163.94,164.21,10212.0,129.6707,129.7892,129.5443,129.7576,10212.0
2019-03-29 12:20:00,164.23,164.41,164.21,164.41,12139.0,129.7734,129.9157,129.7576,129.9157,12139.0
2019-03-29 12:30:00,164.42,164.76,164.39,164.65,16100.0,129.9236,130.1922,129.8998,130.1053,16100.0
2019-03-29 12:40:00,164.66,164.89,164.65,164.87,20890.0,130.1132,130.2949,130.1053,130.2791,20890.0
2019-03-29 12:50:00,164.85,164.88,164.77,164.88,16912.0,130.2633,130.287,130.2001,130.287,16912.0
2019-03-29 13:00:00,164.88,164.91,164.73,164.85,19324.0,130.287,130.3107,130.1685,130.2633,19324.0
2019-03-29 13:10:00,164.8,164.8,164.44,164.5,11246.0,130.2238,130.2238,129.9394,129.9868,11246.0
2019-03-29 13:20:00,164.49,164.57,164.39,164.47,6391.0,129.9789,130.0421,129.8998,129.9631,6391.0
2019-03-29 13:30:00,164.47,164.54,164.29,164.47,11586.0,129.9631,130.0184,129.8208,129.9631,11586.0
2019-03-29 13:40:00,164.48,164.56,164.45,164.45,6416.0,129.971,130.0342,129.9473,129.9473,6416.0
2019-03-29 13:50:00,164.45,164.52,164.36,164.46,8353.0,129.9473,130.0026,129.8761,129.9552,8353.0
2019-03-29 14:00:00,164.45,164.52,164.42,164.51,6169.0,129.9473,130.0026,129.9236,129.9947,6169.0
2019-03-29 14:10:00,164.51,164.58,164.4,164.43,12194.0,129.9947,130.05,129.9077,129.9315,12194.0
2019-03-29 14:20:00,164.44,164.54,164.38,164.44,11330.0,129.9394,130.0184,129.8919,129.9394,11330.0
2019-03-29 14:30:00,164.48,164.51,164.35,164.47,11600.0,129.971,129.9947,129.8682,129.9631,11600.0
2019-03-29 14:40:00,164.47,164.47,164.34,164.47,17227.0,129.9631,129.9631,129.8603,129.9631,17227.0
2019-03-29 14:50:00,164.48,164.68,164.47,164.6,10136.0,129.971,130.129,129.9631,130.0658,10136.0
2019-03-29 15:00:00,164.6,164.8,164.5,164.53,16050.0,130.0658,130.2238,129.9868,130.0105,16050.0
2019-03-29 15:10:00,164.55,164.57,164.44,164.49,9976.0,130.0263,130.0421,129.9394,129.9789,9976.0
2019-03-29 15:20:00,164.46,164.51,164.43,164.51,19719.0,129.9552,129.9947,129.9315,129.9947,19719.0
2019-03-29 15:30:00,164.52,164.64,164.48,164.64,23399.0,130.0026,130.0974,129.971,130.0974,23399.0
2019-03-29 15:40:00,164.64,164.64,164.49,164.5,27091.0,130.0974,130.0974,129.9789,129.9868,27091.0
2019-03-29 15:50:00,164.51,164.71,164.35,164.57,161895.0,129.9947,130.1527,129.8682,130.0421,161895.0
2019-04-01 09:30:00,165.53,166.0,165.2,165.2,51036.0,130.8007,131.1721,130.5399,130.5399,51036.0
2019-04-01 09:40:00,165.15,165.41,164.79,164.9,20460.0,130.5004,130.7058,130.2159,130.3028,20460.0
2019-04-01 09:50:00,164.97,165.06,164.75,164.88,18826.0,130.3582,130.4293,130.1843,130.287,18826.0
2019-04-01 10:00:00,164.94,166.1,164.93,166.1,28639.0,130.3345,131.2511,130.3266,131.2511,28639.0
2019-04-01 10:10:00,166.09,166.31,165.76,166.31,20629.0,131.2432,131.417,130.9824,131.417,20629.0
2019-04-01 10:20:00,166.3,166.4,165.94,166.06,23788.0,131.4091,131.4881,131.1246,131.2195,23788.0
2019-04-01 10:30:00,166.06,166.27,165.95,166.06,12424.0,131.2195,131.3854,131.1325,131.2195,12424.0
2019-04-01 10:40:00,166.08,166.08,165.73,165.79,12553.0,131.2353,131.2353,130.9587,131.0061,12553.0
2019-04-01 10:50:00,165.82,166.2,165.73,166.2,22670.0,131.0298,131.3301,130.9587,131.3301,22670.0
2019-04-01 11:00:00,166.2,166.3,166.12,166.17,18413.0,131.3301,131.4091,131.2669,131.3064,18413.0
2019-04-01 11:10:00,166.23,166.63,166.2,166.63,25333.0,131.3538,131.6699,131.3301,131.6699,25333.0
2019-04-01 11:20:00,166.62,166.69,166.34,166.65,22927.0,131.662,131.7173,131.4407,131.6857,22927.0
2019-04-01 11:30:00,166.65,166.79,166.53,166.65,30979.0,131.6857,131.7963,131.5909,131.6857,30979.0
2019-04-01 11:40:00,166.56,166.57,166.15,166.2,8965.0,131.6146,131.6225,131.2906,131.3301,8965.0
2019-04-01 11:50:00,166.27,166.52,166.09,166.52,13211.0,131.3854,131.583,131.2432,131.583,13211.0
2019-04-01 12:00:00,166.52,166.58,166.27,166.28,13844.0,131.583,131.6304,131.3854,131.3933,13844.0
2019-04-01 12:10:00,166.25,166.29,166.07,166.24,6670.0,131.3696,131.4012,131.2274,131.3617,6670.0
2019-04-01 12:20:00,166.24,166.29,166.08,166.29,9281.0,131.3617,131.4012,131.2353,131.4012,9281.0
2019-04-01 12:30:00,166.24,166.31,166.11,166.2,8000.0,131.3617,131.417,131.259,131.3301,8000.0
2019-04-01 12:40:00,166.23,166.23,166.0,166.02,8408.0,131.3538,131.3538,131.1721,131.1879,8408.0
2019-04-01 12:50:00,166.07,166.42,166.02,166.35,13475.0,131.2274,131.5039,131.1879,131.4486,13475.0
2019-04-01 13:00:00,166.34,166.45,166.28,166.42,8796.0,131.4407,131.5276,131.3933,131.5039,8796.0
2019-04-01 13:10:00,166.38,166.42,166.3,166.4,7856.0,131.4723,131.5039,131.4091,131.4881,7856.0
2019-04-01 13:20:00,166.36,166.39,166.2,166.34,8705.0,131.4565,131.4802,131.3301,131.4407,8705.0
2019-04-01 13:30:00,166.37,166.65,166.35,166.61,11604.0,131.4644,131.6857,131.4486,131.6541,11604.0
2019-04-01 13:40:00,166.62,166.64,166.3,166.3,19088.0,131.662,131.6778,131.4091,131.4091,19088.0
2019-04-01 13:50:00,166.29,166.38,166.24,166.27,12285.0,131.4012,131.4723,131.3617,131.3854,12285.0
2019-04-01 14:00:00,166.24,166.59,166.21,166.48,18340.0,131.3617,131.6383,131.338,131.5514,18340.0
2019-04-01 14:10:00,166.49,166.53,166.28,166.31,13956.0,131.5593,131.5909,131.3933,131.417,13956.0
2019-04-01 14:20:00,166.32,166.52,166.32,166.43,10947.0,131.4249,131.583,131.4249,131.5118,10947.0
2019-04-01 14:30:00,166.46,166.68,166.45,166.57,13761.0,131.5355,131.7094,131.5276,131.6225,13761.0
2019-04-01 14:40:00,166.58,166.64,166.41,166.48,11896.0,131.6304,131.6778,131.496,131.5514,11896.0
2019-04-01 14:50:00,166.5,166.56,166.44,166.44,13407.0,131.5672,131.6146,131.5197,131.5197,13407.0
2019-04-01 15:00:00,166.44,166.51,166.32,166.32,21879.0,131.5197,131.5751,131.4249,131.4249,21879.0
2019-04-01 15:10:00,166.31,166.56,166.24,166.55,20347.0,131.417,131.6146,131.3617,131.6067,20347.0
2019-04-01 15:20:00,166.56,166.56,166.4,166.54,21037.0,131.6146,131.6146,131.4881,131.5988,21037.0
2019-04-01 15:30:00,166.54,166.61,166.42,166.48,24821.0,131.5988,131.6541,131.5039,131.5514,24821.0
2019-04-01 15:40:00,166.48,166.62,166.37,166.6,35482.0,131.5514,131.662,131.4644,131.6462,35482.0
2019-04-01 15:50:00,166.59,166.75,166.47,166.55,140162.0,131.6383,131.7647,131.5434,131.6067,140162.0
2019-04-02 09:30:00,166.96,167.41,166.1,167.3,56388.0,131.9306,132.2862,131.2511,132.1993,56388.0
2019-04-02 09:40:00,167.26,167.96,167.12,167.48,27113.0,132.1677,132.7208,132.0571,132.3415,27113.0
2019-04-02 09:50:00,167.56,168.0,167.25,168.0,34386.0,132.4048,132.7524,132.1598,132.7524,34386.0
2019-04-02 10:00:00,167.93,168.03,167.48,167.61,34099.0,132.6971,132.7761,132.3415,132.4443,34099.0
2019-04-02 10:10:00,167.65,168.01,167.56,168.0,31940.0,132.4759,132.7603,132.4048,132.7524,31940.0
2019-04-02 10:20:00,167.97,168.38,167.94,168.24,42363.0,132.7287,133.0527,132.705,132.9421,42363.0
2019-04-02 10:30:00,168.22,168.34,167.9,168.01,19429.0,132.9263,133.0211,132.6734,132.7603,19429.0
2019-04-02 10:40:00,168.0,168.39,167.87,168.2,61041.0,132.7524,133.0606,132.6497,132.9105,61041.0
2019-04-02 10:50:00,168.21,168.34,167.97,168.0,23971.0,132.9184,133.0211,132.7287,132.7524,23971.0
2019-04-02 11:00:00,167.99,168.04,167.77,167.94,25783.0,132.7445,132.7841,132.5707,132.705,25783.0
2019-04-02 11:10:00,167.95,167.99,167.77,167.9,25101.0,132.7129,132.7445,132.5707,132.6734,25101.0
2019-04-02 11:20:00,167.92,167.97,167.69,167.76,52778.0,132.6892,132.7287,132.5075,132.5628,52778.0
2019-04-02 11:30:00,167.77,168.3,167.77,168.27,28228.0,132.5707,132.9895,132.5707,132.9658,28228.0
2019-04-02 11:40:00,168.24,168.24,167.96,168.22,48734.0,132.9421,132.9421,132.7208,132.9263,48734.0
2019-04-02 11:50:00,168.22,168.22,167.94,168.01,25182.0,132.9263,132.9263,132.705,132.7603,25182.0
2019-04-02 12:00:00,167.96,168.1,167.88,167.93,19400.0,132.7208,132.8315,132.6576,132.6971,19400.0
2019-04-02 12:10:00,167.91,167.92,167.71,167.79,14058.0,132.6813,132.6892,132.5233,132.5865,14058.0
2019-04-02 12:20:00,167.77,168.03,167.72,168.0,20664.0,132.5707,132.7761,132.5312,132.7524,20664.0
2019-04-02 12:30:00,167.96,168.07,167.93,168.06,22734.0,132.7208,132.8078,132.6971,132.7999,22734.0
2019-04-02 12:40:00,168.06,168.21,167.97,167.98,12261.0,132.7999,132.9184,132.7287,132.7366,12261.0
2019-04-02 12:50:00,168.0,168.05,167.89,168.03,10223.0,132.7524,132.792,132.6655,132.7761,10223.0
2019-04-02 13:00:00,167.99,168.12,167.97,168.09,7192.0,132.7445,132.8473,132.7287,132.8236,7192.0
2019-04-02 13:10:00,168.09,168.15,168.03,168.09,10690.0,132.8236,132.871,132.7761,132.8236,10690.0
2019-04-02 13:20:00,168.09,168.27,168.06,168.1,9038.0,132.8236,132.9658,132.7999,132.8315,9038.0
2019-04-02 13:30:00,168.09,168.2,168.0,168.17,16528.0,132.8236,132.9105,132.7524,132.8868,16528.0
2019-04-02 13:40:00,168.16,168.24,168.1,168.19,7962.0,132.8789,132.9421,132.8315,132.9026,7962.0
2019-04-02 13:50:00,168.17,168.32,168.14,168.26,13706.0,132.8868,133.0053,132.8631,132.9579,13706.0
2019-04-02 14:00:00,168.25,168.48,168.24,168.33,15985.0,132.95,133.1317,132.9421,133.0132,15985.0
2019-04-02 14:10:00,168.33,168.41,168.33,168.33,7895.0,133.0132,133.0764,133.0132,133.0132,7895.0
2019-04-02 14:20:00,168.33,168.4,168.21,168.31,13401.0,133.0132,133.0685,132.9184,132.9974,13401.0
2019-04-02 14:30:00,168.28,168.34,168.14,168.18,11888.0,132.9737,133.0211,132.8631,132.8947,11888.0
2019-04-02 14:40:00,168.17,168.21,167.99,168.06,24284.0,132.8868,132.9184,132.7445,132.7999,24284.0
2019-04-02 14:50:00,168.06,168.12,167.93,168.07,18389.0,132.7999,132.8473,132.6971,132.8078,18389.0
2019-04-02 15:00:00,168.08,168.21,168.08,168.2,12736.0,132.8157,132.9184,132.8157,132.9105,12736.0
2019-04-02 15:10:00,168.17,168.22,168.02,168.05,13944.0,132.8868,132.9263,132.7682,132.792,13944.0
2019-04-02 15:20:00,168.03,168.18,168.02,168.16,17319.0,132.7761,132.8947,132.7682,132.8789,17319.0
2019-04-02 15:30:00,168.17,168.25,168.07,168.2,39507.0,132.8868,132.95,132.8078,132.9105,39507.0
2019-04-02 15:40:00,168.22,168.37,168.22,168.23,38413.0,132.9263,133.0448,132.9263,132.9342,38413.0
2019-04-02 15:50:00,168.22,168.29,167.99,168.06,95407.0,132.9263,132.9816,132.7445,132.7999,95407.0
2019-04-03 09:30:00,168.27,169.75,167.82,169.71,94355.0,132.9658,134.1353,132.6102,134.1037,94355.0
2019-04-03 09:40:00,169.67,170.61,169.21,169.6,80642.0,134.0721,134.8148,133.7086,134.0168,80642.0
2019-04-03 09:50:00,169.45,169.65,168.55,168.74,37639.0,133.8982,134.0563,133.187,133.3372,37639.0
2019-04-03 10:00:00,168.67,169.49,168.63,169.1,30899.0,133.2819,133.9298,133.2503,133.6217,30899.0
2019-04-03 10:10:00,169.13,169.46,169.02,169.15,27401.0,133.6454,133.9061,133.5584,133.6612,27401.0
2019-04-03 10:20:00,169.14,169.57,169.12,169.33,27718.0,133.6533,133.993,133.6375,133.8034,27718.0
2019-04-03 10:30:00,169.28,169.49,168.89,169.06,21034.0,133.7639,133.9298,133.4557,133.59,21034.0
2019-04-03 10:40:00,169.06,169.49,169.04,169.49,20517.0,133.59,133.9298,133.5742,133.9298,20517.0
2019-04-03 10:50:00,169.47,169.74,169.38,169.57,31815.0,133.914,134.1274,133.8429,133.993,31815.0
2019-04-03 11:00:00,169.57,169.6,169.45,169.46,22061.0,133.993,134.0168,133.8982,133.9061,22061.0
2019-04-03 11:10:00,169.47,169.47,169.09,169.3,27795.0,133.914,133.914,133.6138,133.7797,27795.0
2019-04-03 11:20:00,169.25,169.36,168.79,168.81,12876.0,133.7402,133.8271,133.3767,133.3925,12876.0
2019-04-03 11:30:00,168.77,169.17,168.72,169.1,19954.0,133.3609,133.677,133.3214,133.6217,19954.0
2019-04-03 11:40:00,169.11,169.24,168.92,169.18,21134.0,133.6296,133.7323,133.4794,133.6849,21134.0
2019-04-03 11:50:00,169.17,169.21,168.92,169.16,20350.0,133.677,133.7086,133.4794,133.6691,20350.0
2019-04-03 12:00:00,169.2,169.27,168.93,169.07,18994.0,133.7007,133.756,133.4873,133.598,18994.0
2019-04-03 12:10:00,168.99,169.13,168.96,169.12,10900.0,133.5347,133.6454,133.511,133.6375,10900.0
2019-04-03 12:20:00,169.12,169.26,169.05,169.05,11473.0,133.6375,133.7481,133.5821,133.5821,11473.0
2019-04-03 12:30:00,169.0,169.2,168.98,169.2,14522.0,133.5426,133.7007,133.5268,133.7007,14522.0
2019-04-03 12:40:00,169.22,169.31,169.0,169.02,13622.0,133.7165,133.7876,133.5426,133.5584,13622.0
2019-04-03 12:50:00,169.03,169.12,168.95,169.0,20457.0,133.5663,133.6375,133.5031,133.5426,20457.0
2019-04-03 13:00:00,169.0,169.33,168.98,169.27,17045.0,133.5426,133.8034,133.5268,133.756,17045.0
2019-04-03 13:10:00,169.24,169.35,169.15,169.26,14333.0,133.7323,133.8192,133.6612,133.7481,14333.0
2019-04-03 13:20:00,169.24,169.36,169.0,169.09,12406.0,133.7323,133.8271,133.5426,133.6138,12406.0
2019-04-03 13:30:00,169.09,169.35,169.09,169.25,13889.0,133.6138,133.8192,133.6138,133.7402,13889.0
2019-04-03 13:40:00,169.2,169.27,168.99,169.07,14322.0,133.7007,133.756,133.5347,133.598,14322.0
2019-04-03 13:50:00,169.03,169.12,168.97,169.03,18995.0,133.5663,133.6375,133.5189,133.5663,18995.0
2019-04-03 14:00:00,169.08,169.26,168.99,169.18,19742.0,133.6059,133.7481,133.5347,133.6849,19742.0
2019-04-03 14:10:00,169.17,169.29,168.99,169.12,30901.0,133.677,133.7718,133.5347,133.6375,30901.0
2019-04-03 14:20:00,169.11,169.23,168.94,169.08,23915.0,133.6296,133.7244,133.4952,133.6059,23915.0
2019-04-03 14:30:00,169.09,169.15,168.95,169.0,42178.0,133.6138,133.6612,133.5031,133.5426,42178.0
2019-04-03 14:40:00,169.01,169.05,168.89,168.94,34365.0,133.5505,133.5821,133.4557,133.4952,34365.0
2019-04-03 14:50:00,168.92,169.0,168.89,168.94,26641.0,133.4794,133.5426,133.4557,133.4952,26641.0
2019-04-03 15:00:00,168.91,168.92,168.34,168.37,25325.0,133.4715,133.4794,133.0211,133.0448,25325.0
2019-04-03 15:10:00,168.35,168.77,168.3,168.77,39067.0,133.029,133.3609,132.9895,133.3609,39067.0
2019-04-03 15:20:00,168.77,168.77,168.18,168.23,39446.0,133.3609,133.3609,132.8947,132.9342,39446.0
2019-04-03 15:30:00,168.19,168.39,168.12,168.25,27719.0,132.9026,133.0606,132.8473,132.95,27719.0
2019-04-03 15:40:00,168.24,168.33,168.15,168.33,46892.0,132.9421,133.0132,132.871,133.0132,46892.0
2019-04-03 15:50:00,168.39,168.57,168.33,168.45,83835.0,133.0606,133.2029,133.0132,133.108,83835.0
2019-04-04 09:30:00,168.49,169.46,167.81,168.64,29094.0,133.1396,133.9061,132.6023,133.2582,29094.0
2019-04-04 09:40:00,168.63,169.0,168.5,168.82,30625.0,133.2503,133.5426,133.1475,133.4004,30625.0
2019-04-04 09:50:00,168.81,168.97,168.31,168.52,27170.0,133.3925,133.5189,132.9974,133.1633,27170.0
2019-04-04 10:00:00,168.53,168.8,168.36,168.63,24512.0,133.1712,133.3846,133.0369,133.2503,24512.0
2019-04-04 10:10:00,168.62,169.23,168.55,169.23,45726.0,133.2424,133.7244,133.187,133.7244,45726.0
2019-04-04 10:20:00,169.18,169.2,168.78,168.9,13840.0,133.6849,133.7007,133.3688,133.4636,13840.0
2019-04-04 10:30:00,168.89,169.16,168.82,169.09,13462.0,133.4557,133.6691,133.4004,133.6138,13462.0
2019-04-04 10:40:00,169.13,169.14,168.8,168.93,15434.0,133.6454,133.6533,133.3846,133.4873,15434.0
2019-04-04 10:50:00,168.94,169.08,168.86,168.89,11031.0,133.4952,133.6059,133.432,133.4557,11031.0
2019-04-04 11:00:00,168.91,168.94,168.75,168.82,20985.0,133.4715,133.4952,133.3451,133.4004,20985.0
2019-04-04 11:10:00,168.82,168.82,168.51,168.7,36198.0,133.4004,133.4004,133.1554,133.3056,36198.0
2019-04-04 11:20:00,168.69,168.92,168.61,168.83,13820.0,133.2977,133.4794,133.2345,133.4083,13820.0
2019-04-04 11:30:00,168.89,168.95,168.57,168.8,10474.0,133.4557,133.5031,133.2029,133.3846,10474.0
2019-04-04 11:40:00,168.8,168.8,168.47,168.6,30184.0,133.3846,133.3846,133.1238,133.2266,30184.0
2019-04-04 11:50:00,168.58,168.75,168.47,168.73,22687.0,133.2108,133.3451,133.1238,133.3293,22687.0
2019-04-04 12:00:00,168.74,168.74,168.54,168.65,10406.0,133.3372,133.3372,133.1791,133.2661,10406.0
2019-04-04 12:10:00,168.63,168.69,168.57,168.63,15548.0,133.2503,133.2977,133.2029,133.2503,15548.0
2019-04-04 12:20:00,168.65,168.96,168.64,168.91,33268.0,133.2661,133.511,133.2582,133.4715,33268.0
2019-04-04 12:30:00,168.88,168.92,168.71,168.73,24331.0,133.4478,133.4794,133.3135,133.3293,24331.0
2019-04-04 12:40:00,168.73,168.87,168.56,168.72,16629.0,133.3293,133.4399,133.195,133.3214,16629.0
2019-04-04 12:50:00,168.66,168.82,168.66,168.82,8936.0,133.274,133.4004,133.274,133.4004,8936.0
2019-04-04 13:00:00,168.81,168.92,168.77,168.82,13712.0,133.3925,133.4794,133.3609,133.4004,13712.0
2019-04-04 13:10:00,168.82,168.92,168.8,168.88,24300.0,133.4004,133.4794,133.3846,133.4478,24300.0
2019-04-04 13:20:00,168.86,168.93,168.81,168.84,10917.0,133.432,133.4873,133.3925,133.4162,10917.0
2019-04-04 13:30:00,168.87,168.91,168.79,168.83,19149.0,133.4399,133.4715,133.3767,133.4083,19149.0
2019-04-04 13:40:00,168.78,168.9,168.77,168.87,12717.0,133.3688,133.4636,133.3609,133.4399,12717.0
2019-04-04 13:50:00,168.89,169.0,168.88,169.0,21604.0,133.4557,133.5426,133.4478,133.5426,21604.0
2019-04-04 14:00:00,168.97,169.43,168.92,169.34,89679.0,133.5189,133.8824,133.4794,133.8113,89679.0
2019-04-04 14:10:00,169.34,169.5,169.12,169.29,41773.0,133.8113,133.9377,133.6375,133.7718,41773.0
2019-04-04 14:20:00,169.29,169.39,169.2,169.23,8971.0,133.7718,133.8508,133.7007,133.7244,8971.0
2019-04-04 14:30:00,169.2,169.2,169.04,169.06,11299.0,133.7007,133.7007,133.5742,133.59,11299.0
2019-04-04 14:40:00,169.04,169.25,169.01,169.2,12311.0,133.5742,133.7402,133.5505,133.7007,12311.0
2019-04-04 14:50:00,169.2,169.26,169.07,169.07,10070.0,133.7007,133.7481,133.598,133.598,10070.0
2019-04-04 15:00:00,169.07,169.12,168.97,169.06,12628.0,133.598,133.6375,133.5189,133.59,12628.0
2019-04-04 15:10:00,169.08,169.22,169.08,169.19,11744.0,133.6059,133.7165,133.6059,133.6928,11744.0
2019-04-04 15:20:00,169.23,169.23,169.09,169.22,9957.0,133.7244,133.7244,133.6138,133.7165,9957.0
2019-04-04 15:30:00,169.27,169.33,169.17,169.26,14882.0,133.756,133.8034,133.677,133.7481,14882.0
2019-04-04 15:40:00,169.27,169.42,169.22,169.33,39426.0,133.756,133.8745,133.7165,133.8034,39426.0
2019-04-04 15:50:00,169.33,169.59,169.18,169.39,81347.0,133.8034,134.0089,133.6849,133.8508,81347.0
2019-04-05 09:30:00,169.7,169.9,169.03,169.15,22078.0,134.0958,134.2538,133.5663,133.6612,22078.0
2019-04-05 09:40:00,169.03,169.61,168.99,169.38,15747.0,133.5663,134.0247,133.5347,133.8429,15747.0
2019-04-05 09:50:00,169.33,169.68,169.32,169.66,12659.0,133.8034,134.08,133.7955,134.0642,12659.0
2019-04-05 10:00:00,169.66,169.93,169.56,169.93,22059.0,134.0642,134.2775,133.9851,134.2775,22059.0
2019-04-05 10:10:00,169.91,170.08,169.78,169.9,27302.0,134.2617,134.396,134.159,134.2538,27302.0
2019-04-05 10:20:00,169.9,170.07,169.85,169.88,21375.0,134.2538,134.3881,134.2143,134.238,21375.0
2019-04-05 10:30:00,169.87,169.99,169.64,169.89,35916.0,134.2301,134.3249,134.0484,134.2459,35916.0
2019-04-05 10:40:00,169.92,170.05,169.88,169.98,16590.0,134.2696,134.3723,134.238,134.317,16590.0
2019-04-05 10:50:00,169.96,170.17,169.93,170.06,33620.0,134.3012,134.4672,134.2775,134.3802,33620.0
2019-04-05 11:00:00,170.08,170.09,169.94,170.06,29887.0,134.396,134.4039,134.2854,134.3802,29887.0
2019-04-05 11:10:00,170.09,170.12,169.95,169.96,20503.0,134.4039,134.4277,134.2933,134.3012,20503.0
2019-04-05 11:20:00,169.96,170.08,169.93,169.97,43368.0,134.3012,134.396,134.2775,134.3091,43368.0
2019-04-05 11:30:00,169.94,169.99,169.84,169.94,45705.0,134.2854,134.3249,134.2064,134.2854,45705.0
2019-04-05 11:40:00,169.91,170.04,169.87,170.0,51870.0,134.2617,134.3644,134.2301,134.3328,51870.0
2019-04-05 11:50:00,170.0,170.0,169.77,169.81,25704.0,134.3328,134.3328,134.1511,134.1827,25704.0
2019-04-05 12:00:00,169.81,169.95,169.76,169.92,21094.0,134.1827,134.2933,134.1432,134.2696,21094.0
2019-04-05 12:10:00,169.93,169.93,169.79,169.8,24030.0,134.2775,134.2775,134.1669,134.1748,24030.0
2019-04-05 12:20:00,169.8,169.98,169.76,169.92,19477.0,134.1748,134.317,134.1432,134.2696,19477.0
2019-04-05 12:30:00,169.9,169.93,169.69,169.71,13372.0,134.2538,134.2775,134.0879,134.1037,13372.0
2019-04-05 12:40:00,169.74,169.93,169.65,169.89,26620.0,134.1274,134.2775,134.0563,134.2459,26620.0
2019-04-05 12:50:00,169.86,169.9,169.59,169.63,21023.0,134.2222,134.2538,134.0089,134.0405,21023.0
2019-04-05 13:00:00,169.65,169.84,169.6,169.84,13065.0,134.0563,134.2064,134.0168,134.2064,13065.0
2019-04-05 13:10:00,169.86,170.03,169.83,169.97,33868.0,134.2222,134.3565,134.1985,134.3091,33868.0
2019-04-05 13:20:00,169.97,170.0,169.91,169.96,11027.0,134.3091,134.3328,134.2617,134.3012,11027.0
2019-04-05 13:30:00,169.96,169.99,169.89,169.95,24630.0,134.3012,134.3249,134.2459,134.2933,24630.0
2019-04-05 13:40:00,169.95,170.04,169.74,169.75,30165.0,134.2933,134.3644,134.1274,134.1353,30165.0
2019-04-05 13:50:00,169.73,169.75,169.44,169.5,15762.0,134.1195,134.1353,133.8903,133.9377,15762.0
2019-04-05 14:00:00,169.51,169.77,169.47,169.73,24692.0,133.9456,134.1511,133.914,134.1195,24692.0
2019-04-05 14:10:00,169.74,169.83,169.73,169.73,8255.0,134.1274,134.1985,134.1195,134.1195,8255.0
2019-04-05 14:20:00,169.75,169.75,169.58,169.63,12409.0,134.1353,134.1353,134.0009,134.0405,12409.0
2019-04-05 14:30:00,169.59,169.99,169.59,169.96,25668.0,134.0089,134.3249,134.0089,134.3012,25668.0
2019-04-05 14:40:00,169.96,170.03,169.9,170.02,11109.0,134.3012,134.3565,134.2538,134.3486,11109.0
2019-04-05 14:50:00,170.02,170.05,169.91,169.97,22044.0,134.3486,134.3723,134.2617,134.3091,22044.0
2019-04-05 15:00:00,169.93,169.98,169.85,169.91,30101.0,134.2775,134.317,134.2143,134.2617,30101.0
2019-04-05 15:10:00,169.86,169.88,169.69,169.87,24419.0,134.2222,134.238,134.0879,134.2301,24419.0
2019-04-05 15:20:00,169.88,170.04,169.87,169.97,25088.0,134.238,134.3644,134.2301,134.3091,25088.0
2019-04-05 15:30:00,169.99,170.02,169.88,170.0,40908.0,134.3249,134.3486,134.238,134.3328,40908.0
2019-04-05 15:40:00,169.99,170.01,169.83,169.89,63855.0,134.3249,134.3407,134.1985,134.2459,63855.0
2019-04-05 15:50:00,169.85,170.6,169.84,170.14,166026.0,134.2143,134.8069,134.2064,134.4435,166026.0
2019-04-08 09:30:00,170.03,170.03,169.35,169.77,40832.0,134.3565,134.3565,133.8192,134.1511,40832.0
2019-04-08 09:40:00,169.8,169.94,169.66,169.66,22946.0,134.1748,134.2854,134.0642,134.0642,22946.0
2019-04-08 09:50:00,169.71,169.94,169.67,169.94,27055.0,134.1037,134.2854,134.0721,134.2854,27055.0
2019-04-08 10:00:00,169.88,170.32,169.83,170.3,14300.0,134.238,134.5857,134.1985,134.5699,14300.0
2019-04-08 10:10:00,170.31,170.47,170.11,170.43,27747.0,134.5778,134.7042,134.4198,134.6726,27747.0
2019-04-08 10:20:00,170.46,170.94,170.43,170.94,19900.0,134.6963,135.0756,134.6726,135.0756,19900.0
2019-04-08 10:30:00,170.91,170.98,170.75,170.98,18555.0,135.0519,135.1072,134.9255,135.1072,18555.0
2019-04-08 10:40:00,170.99,171.56,170.98,171.45,46908.0,135.1151,135.5655,135.1072,135.4786,46908.0
2019-04-08 10:50:00,171.44,171.46,171.08,171.09,14513.0,135.4707,135.4865,135.1862,135.1941,14513.0
2019-04-08 11:00:00,171.11,171.15,170.88,170.99,29336.0,135.2099,135.2416,135.0282,135.1151,29336.0
2019-04-08 11:10:00,171.0,171.24,170.83,170.91,33133.0,135.123,135.3127,134.9887,135.0519,33133.0
2019-04-08 11:20:00,170.91,171.09,170.9,171.05,20498.0,135.0519,135.1941,135.044,135.1625,20498.0
2019-04-08 11:30:00,171.04,171.24,171.02,171.21,16038.0,135.1546,135.3127,135.1388,135.289,16038.0
2019-04-08 11:40:00,171.2,171.3,171.0,171.02,11318.0,135.2811,135.3601,135.123,135.1388,11318.0
2019-04-08 11:50:00,171.0,171.13,170.98,171.13,7924.0,135.123,135.2257,135.1072,135.2257,7924.0
2019-04-08 12:00:00,171.15,171.17,170.97,170.98,9099.0,135.2416,135.2574,135.0993,135.1072,9099.0
2019-04-08 12:10:00,170.96,171.19,170.93,171.03,13062.0,135.0914,135.2732,135.0677,135.1467,13062.0
2019-04-08 12:20:00,171.03,171.27,171.02,171.24,16371.0,135.1467,135.3364,135.1388,135.3127,16371.0
2019-04-08 12:30:00,171.24,171.33,171.22,171.31,11957.0,135.3127,135.3838,135.2969,135.368,11957.0
2019-04-08 12:40:00,171.29,171.36,171.22,171.35,17195.0,135.3522,135.4075,135.2969,135.3996,17195.0
2019-04-08 12:50:00,171.36,171.62,171.36,171.49,14322.0,135.4075,135.6129,135.4075,135.5102,14322.0
2019-04-08 13:00:00,171.52,171.56,171.39,171.5,9486.0,135.5339,135.5655,135.4312,135.5181,9486.0
2019-04-08 13:10:00,171.51,171.59,171.37,171.37,14491.0,135.526,135.5892,135.4154,135.4154,14491.0
2019-04-08 13:20:00,171.37,171.49,171.32,171.42,11208.0,135.4154,135.5102,135.3759,135.4549,11208.0
2019-04-08 13:30:00,171.47,171.5,171.37,171.42,9584.0,135.4944,135.5181,135.4154,135.4549,9584.0
2019-04-08 13:40:00,171.42,171.54,171.34,171.41,13705.0,135.4549,135.5497,135.3917,135.447,13705.0
2019-04-08 13:50:00,171.41,171.58,171.37,171.38,11145.0,135.447,135.5813,135.4154,135.4233,11145.0
2019-04-08 14:00:00,171.44,171.61,171.37,171.59,24022.0,135.4707,135.605,135.4154,135.5892,24022.0
2019-04-08 14:10:00,171.54,171.56,171.34,171.35,12233.0,135.5497,135.5655,135.3917,135.3996,12233.0
2019-04-08 14:20:00,171.37,171.46,171.32,171.44,23782.0,135.4154,135.4865,135.3759,135.4707,23782.0
2019-04-08 14:30:00,171.44,171.7,171.42,171.59,28531.0,135.4707,135.6762,135.4549,135.5892,28531.0
2019-04-08 14:40:00,171.58,171.69,171.47,171.59,19737.0,135.5813,135.6683,135.4944,135.5892,19737.0
2019-04-08 14:50:00,171.59,171.66,171.51,171.66,12841.0,135.5892,135.6446,135.526,135.6446,12841.0
2019-04-08 15:00:00,171.65,171.8,171.64,171.78,20347.0,135.6366,135.7552,135.6287,135.7394,20347.0
2019-04-08 15:10:00,171.78,172.04,171.78,172.04,27346.0,135.7394,135.9448,135.7394,135.9448,27346.0
2019-04-08 15:20:00,172.03,172.25,172.02,172.21,37867.0,135.9369,136.1108,135.929,136.0792,37867.0
2019-04-08 15:30:00,172.16,172.47,172.11,172.4,68245.0,136.0396,136.2846,136.0001,136.2293,68245.0
2019-04-08 15:40:00,172.41,172.45,172.25,172.39,73507.0,136.2372,136.2688,136.1108,136.2214,73507.0
2019-04-08 15:50:00,172.39,172.56,172.29,172.39,195078.0,136.2214,136.3557,136.1424,136.2214,195078.0
2019-04-09 09:30:00,171.48,172.48,169.54,169.67,82339.0,135.5023,136.2925,133.9693,134.0721,82339.0
2019-04-09 09:40:00,169.63,169.85,169.43,169.67,81022.0,134.0405,134.2143,133.8824,134.0721,81022.0
2019-04-09 09:50:00,169.63,169.79,169.39,169.61,69602.0,134.0405,134.1669,133.8508,134.0247,69602.0
2019-04-09 10:00:00,169.61,169.78,169.4,169.65,63187.0,134.0247,134.159,133.8587,134.0563,63187.0
2019-04-09 10:10:00,169.69,169.8,169.53,169.66,23666.0,134.0879,134.1748,133.9614,134.0642,23666.0
2019-04-09 10:20:00,169.69,169.82,169.62,169.64,25527.0,134.0879,134.1906,134.0326,134.0484,25527.0
2019-04-09 10:30:00,169.66,169.8,169.57,169.8,37963.0,134.0642,134.1748,133.993,134.1748,37963.0
2019-04-09 10:40:00,169.79,169.94,169.43,169.76,32562.0,134.1669,134.2854,133.8824,134.1432,32562.0
2019-04-09 10:50:00,169.72,169.88,169.65,169.87,23018.0,134.1116,134.238,134.0563,134.2301,23018.0
2019-04-09 11:00:00,169.82,169.96,169.64,169.95,63371.0,134.1906,134.3012,134.0484,134.2933,63371.0
2019-04-09 11:10:00,169.96,170.38,169.96,170.27,69526.0,134.3012,134.6331,134.3012,134.5462,69526.0
2019-04-09 11:20:00,170.24,170.29,169.72,169.72,31342.0,134.5225,134.562,134.1116,134.1116,31342.0
2019-04-09 11:30:00,169.71,169.97,169.71,169.82,12415.0,134.1037,134.3091,134.1037,134.1906,12415.0
2019-04-09 11:40:00,169.86,170.3,169.8,170.29,13787.0,134.2222,134.5699,134.1748,134.562,13787.0
2019-04-09 11:50:00,170.25,170.42,170.17,170.19,13620.0,134.5304,134.6647,134.4672,134.483,13620.0
2019-04-09 12:00:00,170.17,170.21,169.97,170.09,9650.0,134.4672,134.4988,134.3091,134.4039,9650.0
2019-04-09 12:10:00,170.12,170.33,170.11,170.13,12294.0,134.4277,134.5936,134.4198,134.4356,12294.0
2019-04-09 12:20:00,170.14,170.34,170.13,170.32,8700.0,134.4435,134.6015,134.4356,134.5857,8700.0
2019-04-09 12:30:00,170.35,170.42,170.23,170.25,14809.0,134.6094,134.6647,134.5146,134.5304,14809.0
2019-04-09 12:40:00,170.25,170.25,170.1,170.19,11694.0,134.5304,134.5304,134.4118,134.483,11694.0
2019-04-09 12:50:00,170.2,170.2,169.81,169.84,16211.0,134.4909,134.4909,134.1827,134.2064,16211.0
2019-04-09 13:00:00,169.84,170.0,169.7,169.98,26707.0,134.2064,134.3328,134.0958,134.317,26707.0
2019-04-09 13:10:00,170.05,170.08,169.97,170.01,11582.0,134.3723,134.396,134.3091,134.3407,11582.0
2019-04-09 13:20:00,170.0,170.12,169.94,169.98,8506.0,134.3328,134.4277,134.2854,134.317,8506.0
2019-04-09 13:30:00,169.97,170.22,169.94,170.1,10743.0,134.3091,134.5067,134.2854,134.4118,10743.0
2019-04-09 13:40:00,170.11,170.16,169.84,170.1,26637.0,134.4198,134.4593,134.2064,134.4118,26637.0
2019-04-09 13:50:00,170.05,170.11,169.92,170.01,16019.0,134.3723,134.4198,134.2696,134.3407,16019.0
2019-04-09 14:00:00,170.0,170.0,169.77,169.83,9157.0,134.3328,134.3328,134.1511,134.1985,9157.0
2019-04-09 14:10:00,169.8,169.97,169.77,169.91,10473.0,134.1748,134.3091,134.1511,134.2617,10473.0
2019-04-09 14:20:00,169.93,169.93,169.81,169.84,9827.0,134.2775,134.2775,134.1827,134.2064,9827.0
2019-04-09 14:30:00,169.84,170.11,169.83,170.08,8804.0,134.2064,134.4198,134.1985,134.396,8804.0
2019-04-09 14:40:00,170.06,170.06,169.84,170.0,12858.0,134.3802,134.3802,134.2064,134.3328,12858.0
2019-04-09 14:50:00,170.02,170.02,169.84,169.99,11558.0,134.3486,134.3486,134.2064,134.3249,11558.0
2019-04-09 15:00:00,169.96,170.17,169.96,170.05,15431.0,134.3012,134.4672,134.3012,134.3723,15431.0
2019-04-09 15:10:00,170.04,170.21,169.99,170.18,11135.0,134.3644,134.4988,134.3249,134.4751,11135.0
2019-04-09 15:20:00,170.17,170.18,170.02,170.05,17120.0,134.4672,134.4751,134.3486,134.3723,17120.0
2019-04-09 15:30:00,170.06,170.31,170.06,170.29,20914.0,134.3802,134.5778,134.3802,134.562,20914.0
2019-04-09 15:40:00,170.31,170.35,170.2,170.35,26533.0,134.5778,134.6094,134.4909,134.6094,26533.0
2019-04-09 15:50:00,170.35,170.87,170.25,170.8,207797.0,134.6094,135.0203,134.5304,134.965,207797.0
2019-04-10 09:30:00,170.76,171.15,170.01,170.79,21302.0,134.9334,135.2416,134.3407,134.9571,21302.0
2019-04-10 09:40:00,170.8,171.05,170.7,170.82,25171.0,134.965,135.1625,134.886,134.9808,25171.0
2019-04-10 09:50:00,170.83,171.06,170.71,170.71,17434.0,134.9887,135.1704,134.8939,134.8939,17434.0
2019-04-10 10:00:00,170.74,170.8,170.47,170.48,22370.0,134.9176,134.965,134.7042,134.7121,22370.0
2019-04-10 10:10:00,170.46,170.8,170.43,170.48,18793.0,134.6963,134.965,134.6726,134.7121,18793.0
2019-04-10 10:20:00,170.45,170.59,170.45,170.5,17135.0,134.6884,134.799,134.6884,134.7279,17135.0
2019-04-10 10:30:00,170.48,170.54,170.15,170.18,31684.0,134.7121,134.7595,134.4514,134.4751,31684.0
2019-04-10 10:40:00,170.2,170.27,170.07,170.23,17682.0,134.4909,134.5462,134.3881,134.5146,17682.0
2019-04-10 10:50:00,170.22,170.28,170.05,170.05,16511.0,134.5067,134.5541,134.3723,134.3723,16511.0
2019-04-10 11:00:00,170.04,170.23,169.95,170.03,22009.0,134.3644,134.5146,134.2933,134.3565,22009.0
2019-04-10 11:10:00,170.03,170.05,169.94,169.94,8452.0,134.3565,134.3723,134.2854,134.2854,8452.0
2019-04-10 11:20:00,169.94,170.15,169.93,170.15,14703.0,134.2854,134.4514,134.2775,134.4514,14703.0
2019-04-10 11:30:00,170.15,170.25,170.09,170.15,9146.0,134.4514,134.5304,134.4039,134.4514,9146.0
2019-04-10 11:40:00,170.16,170.29,170.14,170.14,20286.0,134.4593,134.562,134.4435,134.4435,20286.0
2019-04-10 11:50:00,170.13,170.13,170.02,170.06,11798.0,134.4356,134.4356,134.3486,134.3802,11798.0
2019-04-10 12:00:00,170.07,170.21,170.02,170.2,16743.0,134.3881,134.4988,134.3486,134.4909,16743.0
2019-04-10 12:10:00,170.2,170.31,170.14,170.25,25207.0,134.4909,134.5778,134.4435,134.5304,25207.0
2019-04-10 12:20:00,170.28,170.32,170.15,170.25,36974.0,134.5541,134.5857,134.4514,134.5304,36974.0
2019-04-10 12:30:00,170.2,170.29,169.99,170.07,20648.0,134.4909,134.562,134.3249,134.3881,20648.0
2019-04-10 12:40:00,170.07,170.21,170.03,170.19,18991.0,134.3881,134.4988,134.3565,134.483,18991.0
2019-04-10 12:50:00,170.19,170.23,170.06,170.06,11033.0,134.483,134.5146,134.3802,134.3802,11033.0
2019-04-10 13:00:00,170.08,170.34,169.96,170.3,19898.0,134.396,134.6015,134.3012,134.5699,19898.0
2019-04-10 13:10:00,170.24,170.25,170.05,170.16,21516.0,134.5225,134.5304,134.3723,134.4593,21516.0
2019-04-10 13:20:00,170.16,170.27,169.98,170.0,37825.0,134.4593,134.5462,134.317,134.3328,37825.0
2019-04-10 13:30:00,170.0,170.12,170.0,170.07,30846.0,134.3328,134.4277,134.3328,134.3881,30846.0
2019-04-10 13:40:00,170.06,170.14,170.03,170.11,16619.0,134.3802,134.4435,134.3565,134.4198,16619.0
2019-04-10 13:50:00,170.12,170.21,170.09,170.12,12278.0,134.4277,134.4988,134.4039,134.4277,12278.0
2019-04-10 14:00:00,170.12,170.15,170.02,170.04,24057.0,134.4277,134.4514,134.3486,134.3644,24057.0
2019-04-10 14:10:00,170.03,170.04,169.79,169.88,21692.0,134.3565,134.3644,134.1669,134.238,21692.0
2019-04-10 14:20:00,169.88,169.89,169.62,169.78,28318.0,134.238,134.2459,134.0326,134.159,28318.0
2019-04-10 14:30:00,169.79,169.81,169.62,169.8,47251.0,134.1669,134.1827,134.0326,134.1748,47251.0
2019-04-10 14:40:00,169.82,169.97,169.82,169.93,11231.0,134.1906,134.3091,134.1906,134.2775,11231.0
2019-04-10 14:50:00,169.95,170.1,169.93,170.1,17584.0,134.2933,134.4118,134.2775,134.4118,17584.0
2019-04-10 15:00:00,170.09,170.11,169.99,170.01,19028.0,134.4039,134.4198,134.3249,134.3407,19028.0
2019-04-10 15:10:00,170.01,170.13,169.99,170.02,25400.0,134.3407,134.4356,134.3249,134.3486,25400.0
2019-04-10 15:20:00,170.01,170.15,169.9,169.93,25807.0,134.3407,134.4514,134.2538,134.2775,25807.0
2019-04-10 15:30:00,169.92,170.12,169.84,170.07,29712.0,134.2696,134.4277,134.2064,134.3881,29712.0
2019-04-10 15:40:00,170.07,170.13,170.01,170.01,91158.0,134.3881,134.4356,134.3407,134.3407,91158.0
2019-04-10 15:50:00,170.02,170.1,169.37,170.03,277136.0,134.3486,134.4118,133.835,134.3565,277136.0
2019-04-11 09:30:00,170.77,171.5,170.67,170.93,40391.0,134.9413,135.5181,134.8623,135.0677,40391.0
2019-04-11 09:40:00,170.88,171.2,170.79,170.99,44379.0,135.0282,135.2811,134.9571,135.1151,44379.0
2019-04-11 09:50:00,170.99,171.07,170.63,170.67,26683.0,135.1151,135.1783,134.8307,134.8623,26683.0
2019-04-11 10:00:00,170.75,170.9,170.4,170.55,35810.0,134.9255,135.044,134.6489,134.7674,35810.0
2019-04-11 10:10:00,170.53,170.87,170.43,170.81,19979.0,134.7516,135.0203,134.6726,134.9729,19979.0
2019-04-11 10:20:00,170.81,170.87,170.59,170.59,13275.0,134.9729,135.0203,134.799,134.799,13275.0
2019-04-11 10:30:00,170.57,170.91,170.46,170.85,31685.0,134.7832,135.0519,134.6963,135.0045,31685.0
2019-04-11 10:40:00,170.88,171.06,170.8,170.96,18892.0,135.0282,135.1704,134.965,135.0914,18892.0
2019-04-11 10:50:00,170.99,171.03,170.68,170.84,19944.0,135.1151,135.1467,134.8702,134.9966,19944.0
2019-04-11 11:00:00,170.86,170.92,170.75,170.78,9279.0,135.0124,135.0598,134.9255,134.9492,9279.0
2019-04-11 11:10:00,170.76,170.86,170.7,170.85,11421.0,134.9334,135.0124,134.886,135.0045,11421.0
2019-04-11 11:20:00,170.85,170.85,170.57,170.58,9327.0,135.0045,135.0045,134.7832,134.7911,9327.0
2019-04-11 11:30:00,170.54,170.57,170.23,170.3,8346.0,134.7595,134.7832,134.5146,134.5699,8346.0
2019-04-11 11:40:00,170.29,170.39,170.17,170.28,30682.0,134.562,134.641,134.4672,134.5541,30682.0
2019-04-11 11:50:00,170.31,170.33,170.05,170.16,19946.0,134.5778,134.5936,134.3723,134.4593,19946.0
2019-04-11 12:00:00,170.17,170.4,170.16,170.3,16464.0,134.4672,134.6489,134.4593,134.5699,16464.0
2019-04-11 12:10:00,170.29,170.34,170.1,170.16,20153.0,134.562,134.6015,134.4118,134.4593,20153.0
2019-04-11 12:20:00,170.13,170.21,170.13,170.19,5236.0,134.4356,134.4988,134.4356,134.483,5236.0
2019-04-11 12:30:00,170.2,170.43,170.2,170.41,16343.0,134.4909,134.6726,134.4909,134.6568,16343.0
2019-04-11 12:40:00,170.41,170.47,170.38,170.41,8632.0,134.6568,134.7042,134.6331,134.6568,8632.0
2019-04-11 12:50:00,170.43,170.57,170.41,170.45,5139.0,134.6726,134.7832,134.6568,134.6884,5139.0
2019-04-11 13:00:00,170.47,170.63,170.47,170.54,7707.0,134.7042,134.8307,134.7042,134.7595,7707.0
2019-04-11 13:10:00,170.52,170.56,170.42,170.42,5950.0,134.7437,134.7753,134.6647,134.6647,5950.0
2019-04-11 13:20:00,170.45,170.48,170.33,170.43,13602.0,134.6884,134.7121,134.5936,134.6726,13602.0
2019-04-11 13:30:00,170.45,170.57,170.43,170.48,7469.0,134.6884,134.7832,134.6726,134.7121,7469.0
2019-04-11 13:40:00,170.45,170.62,170.42,170.61,9234.0,134.6884,134.8227,134.6647,134.8148,9234.0
2019-04-11 13:50:00,170.59,170.61,170.28,170.28,17461.0,134.799,134.8148,134.5541,134.5541,17461.0
2019-04-11 14:00:00,170.27,170.35,170.2,170.2,7751.0,134.5462,134.6094,134.4909,134.4909,7751.0
2019-04-11 14:10:00,170.23,170.26,170.13,170.25,14327.0,134.5146,134.5383,134.4356,134.5304,14327.0
2019-04-11 14:20:00,170.25,170.3,170.16,170.26,19576.0,134.5304,134.5699,134.4593,134.5383,19576.0
2019-04-11 14:30:00,170.26,170.45,170.25,170.41,12671.0,134.5383,134.6884,134.5304,134.6568,12671.0
2019-04-11 14:40:00,170.41,170.53,170.4,170.45,11212.0,134.6568,134.7516,134.6489,134.6884,11212.0
2019-04-11 14:50:00,170.45,170.52,170.42,170.48,16262.0,134.6884,134.7437,134.6647,134.7121,16262.0
2019-04-11 15:00:00,170.47,170.51,170.34,170.34,13071.0,134.7042,134.7358,134.6015,134.6015,13071.0
2019-04-11 15:10:00,170.35,170.45,170.27,170.4,27578.0,134.6094,134.6884,134.5462,134.6489,27578.0
2019-04-11 15:20:00,170.38,170.45,170.29,170.36,20419.0,134.6331,134.6884,134.562,134.6173,20419.0
2019-04-11 15:30:00,170.37,170.56,170.35,170.54,22358.0,134.6252,134.7753,134.6094,134.7595,22358.0
2019-04-11 15:40:00,170.53,170.58,170.45,170.45,23042.0,134.7516,134.7911,134.6884,134.6884,23042.0
2019-04-11 15:50:00,170.45,170.68,170.41,170.55,71202.0,134.6884,134.8702,134.6568,134.7674,71202.0
2019-04-12 09:30:00,172.0,173.21,171.86,173.01,46504.0,135.9132,136.8693,135.8026,136.7113,46504.0
2019-04-12 09:40:00,173.01,173.41,172.89,172.95,27683.0,136.7113,137.0274,136.6165,136.6639,27683.0
2019-04-12 09:50:00,172.94,172.98,172.65,172.86,25283.0,136.656,136.6876,136.4268,136.5928,25283.0
2019-04-12 10:00:00,172.8,172.8,172.2,172.43,28724.0,136.5454,136.5454,136.0713,136.253,28724.0
2019-04-12 10:10:00,172.44,172.81,172.44,172.77,15712.0,136.2609,136.5533,136.2609,136.5217,15712.0
2019-04-12 10:20:00,172.78,172.89,172.42,172.47,44023.0,136.5296,136.6165,136.2451,136.2846,44023.0
2019-04-12 10:30:00,172.47,172.47,171.97,172.15,75971.0,136.2846,136.2846,135.8895,136.0317,75971.0
2019-04-12 10:40:00,172.17,172.2,172.07,172.14,34025.0,136.0475,136.0713,135.9685,136.0238,34025.0
2019-04-12 10:50:00,172.11,172.43,172.11,172.28,22837.0,136.0001,136.253,136.0001,136.1345,22837.0
2019-04-12 11:00:00,172.29,172.41,172.16,172.34,33418.0,136.1424,136.2372,136.0396,136.1819,33418.0
2019-04-12 11:10:00,172.34,172.45,172.28,172.36,34948.0,136.1819,136.2688,136.1345,136.1977,34948.0
2019-04-12 11:20:00,172.41,172.49,172.27,172.43,17713.0,136.2372,136.3004,136.1266,136.253,17713.0
2019-04-12 11:30:00,172.41,172.41,172.06,172.15,21459.0,136.2372,136.2372,135.9606,136.0317,21459.0
2019-04-12 11:40:00,172.18,172.31,172.17,172.28,19453.0,136.0555,136.1582,136.0475,136.1345,19453.0
2019-04-12 11:50:00,172.27,172.53,172.26,172.43,16867.0,136.1266,136.332,136.1187,136.253,16867.0
2019-04-12 12:00:00,172.41,172.56,172.33,172.56,11906.0,136.2372,136.3557,136.174,136.3557,11906.0
2019-04-12 12:10:00,172.58,172.91,172.54,172.9,13342.0,136.3715,136.6323,136.3399,136.6244,13342.0
2019-04-12 12:20:00,172.88,173.27,172.87,173.27,22425.0,136.6086,136.9168,136.6007,136.9168,22425.0
2019-04-12 12:30:00,173.26,173.38,173.08,173.36,39035.0,136.9089,137.0037,136.7666,136.9879,39035.0
2019-04-12 12:40:00,173.35,173.6,173.34,173.52,35714.0,136.98,137.1775,136.9721,137.1143,35714.0
2019-04-12 12:50:00,173.52,173.58,173.38,173.53,25312.0,137.1143,137.1617,137.0037,137.1222,25312.0
2019-04-12 13:00:00,173.52,173.59,173.35,173.41,23406.0,137.1143,137.1696,136.98,137.0274,23406.0
2019-04-12 13:10:00,173.41,173.46,173.23,173.39,13226.0,137.0274,137.0669,136.8852,137.0116,13226.0
2019-04-12 13:20:00,173.41,173.41,173.17,173.25,10235.0,137.0274,137.0274,136.8377,136.901,10235.0
2019-04-12 13:30:00,173.28,173.34,173.17,173.31,12907.0,136.9247,136.9721,136.8377,136.9484,12907.0
2019-04-12 13:40:00,173.33,173.45,173.25,173.3,18311.0,136.9642,137.059,136.901,136.9405,18311.0
2019-04-12 13:50:00,173.29,173.29,173.17,173.24,10342.0,136.9326,136.9326,136.8377,136.8931,10342.0
2019-04-12 14:00:00,173.22,173.45,173.21,173.33,15443.0,136.8773,137.059,136.8693,136.9642,15443.0
2019-04-12 14:10:00,173.31,173.36,173.25,173.28,8420.0,136.9484,136.9879,136.901,136.9247,8420.0
2019-04-12 14:20:00,173.27,173.28,173.13,173.22,14369.0,136.9168,136.9247,136.8061,136.8773,14369.0
2019-04-12 14:30:00,173.22,173.23,173.02,173.02,14151.0,136.8773,136.8852,136.7192,136.7192,14151.0
2019-04-12 14:40:00,173.05,173.1,172.86,173.01,16597.0,136.7429,136.7824,136.5928,136.7113,16597.0
2019-04-12 14:50:00,173.01,173.02,172.7,172.75,25180.0,136.7113,136.7192,136.4664,136.5059,25180.0
2019-04-12 15:00:00,172.75,172.85,172.68,172.81,14168.0,136.5059,136.5849,136.4505,136.5533,14168.0
2019-04-12 15:10:00,172.8,172.93,172.74,172.84,26654.0,136.5454,136.6481,136.498,136.577,26654.0
2019-04-12 15:20:00,172.84,172.84,172.57,172.74,37479.0,136.577,136.577,136.3636,136.498,37479.0
2019-04-12 15:30:00,172.72,172.89,172.68,172.87,31271.0,136.4822,136.6165,136.4505,136.6007,31271.0
2019-04-12 15:40:00,172.85,172.86,172.77,172.81,50338.0,136.5849,136.5928,136.5217,136.5533,50338.0
2019-04-12 15:50:00,172.82,172.95,172.8,172.89,103309.0,136.5612,136.6639,136.5454,136.6165,103309.0
2019-04-15 09:30:00,172.81,173.65,172.56,173.2,86964.0,136.5533,137.217,136.3557,136.8614,86964.0
2019-04-15 09:40:00,173.19,173.65,173.11,173.22,11836.0,136.8535,137.217,136.7903,136.8773,11836.0
2019-04-15 09:50:00,173.18,173.58,173.12,173.38,13874.0,136.8456,137.1617,136.7982,137.0037,13874.0
2019-04-15 10:00:00,173.32,173.85,173.32,173.82,11622.0,136.9563,137.3751,136.9563,137.3514,11622.0
2019-04-15 10:10:00,173.76,174.11,173.75,174.06,12692.0,137.304,137.5805,137.2961,137.541,12692.0
2019-04-15 10:20:00,174.06,174.41,174.06,174.34,20494.0,137.541,137.8176,137.541,137.7623,20494.0
2019-04-15 10:30:00,174.34,174.44,174.24,174.26,29954.0,137.7623,137.8413,137.6832,137.6991,29954.0
2019-04-15 10:40:00,174.26,174.32,173.76,173.76,20483.0,137.6991,137.7465,137.304,137.304,20483.0
2019-04-15 10:50:00,173.75,173.92,173.41,173.48,36906.0,137.2961,137.4304,137.0274,137.0827,36906.0
2019-04-15 11:00:00,173.52,173.68,173.52,173.53,18224.0,137.1143,137.2407,137.1143,137.1222,18224.0
2019-04-15 11:10:00,173.52,173.69,173.43,173.45,12113.0,137.1143,137.2486,137.0432,137.059,12113.0
2019-04-15 11:20:00,173.41,173.41,173.28,173.36,10144.0,137.0274,137.0274,136.9247,136.9879,10144.0
2019-04-15 11:30:00,173.36,173.56,173.36,173.56,11131.0,136.9879,137.1459,136.9879,137.1459,11131.0
2019-04-15 11:40:00,173.54,173.6,173.41,173.42,33636.0,137.1301,137.1775,137.0274,137.0353,33636.0
2019-04-15 11:50:00,173.43,173.45,173.25,173.25,11803.0,137.0432,137.059,136.901,136.901,11803.0
2019-04-15 12:00:00,173.27,173.49,173.24,173.45,9472.0,136.9168,137.0906,136.8931,137.059,9472.0
2019-04-15 12:10:00,173.48,173.5,173.4,173.42,6231.0,137.0827,137.0985,137.0195,137.0353,6231.0
2019-04-15 12:20:00,173.4,173.47,173.35,173.44,18636.0,137.0195,137.0748,136.98,137.0511,18636.0
2019-04-15 12:30:00,173.43,173.57,173.42,173.42,6621.0,137.0432,137.1538,137.0353,137.0353,6621.0
2019-04-15 12:40:00,173.42,173.53,173.39,173.46,8920.0,137.0353,137.1222,137.0116,137.0669,8920.0
2019-04-15 12:50:00,173.43,173.62,173.42,173.54,11429.0,137.0432,137.1933,137.0353,137.1301,11429.0
2019-04-15 13:00:00,173.52,173.63,173.49,173.59,8226.0,137.1143,137.2012,137.0906,137.1696,8226.0
2019-04-15 13:10:00,173.6,173.6,173.48,173.56,7905.0,137.1775,137.1775,137.0827,137.1459,7905.0
2019-04-15 13:20:00,173.57,173.68,173.57,173.63,8521.0,137.1538,137.2407,137.1538,137.2012,8521.0
2019-04-15 13:30:00,173.66,173.75,173.62,173.64,8527.0,137.2249,137.2961,137.1933,137.2091,8527.0
2019-04-15 13:40:00,173.67,173.69,173.58,173.6,9971.0,137.2328,137.2486,137.1617,137.1775,9971.0
2019-04-15 13:50:00,173.59,173.59,173.51,173.56,2854.0,137.1696,137.1696,137.1064,137.1459,2854.0
2019-04-15 14:00:00,173.57,173.65,173.54,173.62,9344.0,137.1538,137.217,137.1301,137.1933,9344.0
2019-04-15 14:10:00,173.61,173.62,173.46,173.46,8533.0,137.1854,137.1933,137.0669,137.0669,8533.0
2019-04-15 14:20:00,173.46,173.49,173.4,173.43,6218.0,137.0669,137.0906,137.0195,137.0432,6218.0
2019-04-15 14:30:00,173.43,173.5,173.39,173.47,14082.0,137.0432,137.0985,137.0116,137.0748,14082.0
2019-04-15 14:40:00,173.46,173.48,173.38,173.43,12293.0,137.0669,137.0827,137.0037,137.0432,12293.0
2019-04-15 14:50:00,173.42,173.52,173.41,173.43,12603.0,137.0353,137.1143,137.0274,137.0432,12603.0
2019-04-15 15:00:00,173.46,173.46,173.34,173.41,13165.0,137.0669,137.0669,136.9721,137.0274,13165.0
2019-04-15 15:10:00,173.41,173.45,173.35,173.4,16298.0,137.0274,137.059,136.98,137.0195,16298.0
2019-04-15 15:20:00,173.37,173.44,173.33,173.36,23930.0,136.9958,137.0511,136.9642,136.9879,23930.0
2019-04-15 15:30:00,173.34,173.37,173.15,173.19,71093.0,136.9721,136.9958,136.8219,136.8535,71093.0
2019-04-15 15:40:00,173.19,173.45,173.19,173.32,34653.0,136.8535,137.059,136.8535,136.9563,34653.0
2019-04-15 15:50:00,173.34,173.64,173.33,173.41,82802.0,136.9721,137.2091,136.9642,137.0274,82802.0
2019-04-16 09:30:00,174.28,174.29,173.17,173.94,45640.0,137.7149,137.7228,136.8377,137.4462,45640.0
2019-04-16 09:40:00,173.8,173.9,173.11,173.44,20705.0,137.3356,137.4146,136.7903,137.0511,20705.0
2019-04-16 09:50:00,173.36,173.46,173.23,173.24,47606.0,136.9879,137.0669,136.8852,136.8931,47606.0
2019-04-16 10:00:00,173.34,173.43,173.09,173.4,29720.0,136.9721,137.0432,136.7745,137.0195,29720.0
2019-04-16 10:10:00,173.37,173.63,173.3,173.55,28512.0,136.9958,137.2012,136.9405,137.138,28512.0
2019-04-16 10:20:00,173.59,173.59,173.32,173.39,9371.0,137.1696,137.1696,136.9563,137.0116,9371.0
2019-04-16 10:30:00,173.36,173.47,173.12,173.32,41849.0,136.9879,137.0748,136.7982,136.9563,41849.0
2019-04-16 10:40:00,173.35,173.55,173.28,173.53,68988.0,136.98,137.138,136.9247,137.1222,68988.0
2019-04-16 10:50:00,173.49,174.04,173.49,174.0,27689.0,137.0906,137.5252,137.0906,137.4936,27689.0
2019-04-16 11:00:00,174.01,174.18,173.93,174.0,21388.0,137.5015,137.6358,137.4383,137.4936,21388.0
2019-04-16 11:10:00,173.98,174.18,173.88,174.05,13239.0,137.4778,137.6358,137.3988,137.5331,13239.0
2019-04-16 11:20:00,174.04,174.18,173.96,173.97,9998.0,137.5252,137.6358,137.462,137.4699,9998.0
2019-04-16 11:30:00,173.97,174.11,173.86,173.96,15853.0,137.4699,137.5805,137.383,137.462,15853.0
2019-04-16 11:40:00,173.97,174.09,173.87,174.09,11559.0,137.4699,137.5647,137.3909,137.5647,11559.0
2019-04-16 11:50:00,174.04,174.15,173.92,173.96,11014.0,137.5252,137.6121,137.4304,137.462,11014.0
2019-04-16 12:00:00,173.99,174.14,173.95,174.08,11331.0,137.4857,137.6042,137.4541,137.5568,11331.0
2019-04-16 12:10:00,174.09,174.62,174.05,174.24,46182.0,137.5647,137.9835,137.5331,137.6832,46182.0
2019-04-16 12:20:00,174.24,174.33,174.16,174.29,25851.0,137.6832,137.7544,137.62,137.7228,25851.0
2019-04-16 12:30:00,174.28,174.38,174.05,174.06,10976.0,137.7149,137.7939,137.5331,137.541,10976.0
2019-04-16 12:40:00,174.09,174.23,174.09,174.13,5900.0,137.5647,137.6753,137.5647,137.5963,5900.0
2019-04-16 12:50:00,174.1,174.24,174.0,174.2,18995.0,137.5726,137.6832,137.4936,137.6516,18995.0
2019-04-16 13:00:00,174.16,174.37,174.14,174.18,10064.0,137.62,137.786,137.6042,137.6358,10064.0
2019-04-16 13:10:00,174.15,174.17,174.04,174.14,7643.0,137.6121,137.6279,137.5252,137.6042,7643.0
2019-04-16 13:20:00,174.18,174.18,174.07,174.14,7169.0,137.6358,137.6358,137.5489,137.6042,7169.0
2019-04-16 13:30:00,174.11,174.19,173.93,173.98,18276.0,137.5805,137.6437,137.4383,137.4778,18276.0
2019-04-16 13:40:00,173.97,174.08,173.92,174.0,16508.0,137.4699,137.5568,137.4304,137.4936,16508.0
2019-04-16 13:50:00,173.97,174.1,173.96,174.03,15943.0,137.4699,137.5726,137.462,137.5173,15943.0
2019-04-16 14:00:00,173.98,174.05,173.93,174.01,8807.0,137.4778,137.5331,137.4383,137.5015,8807.0
2019-04-16 14:10:00,173.97,174.16,173.97,174.13,15119.0,137.4699,137.62,137.4699,137.5963,15119.0
2019-04-16 14:20:00,174.13,174.14,174.02,174.04,9186.0,137.5963,137.6042,137.5094,137.5252,9186.0
2019-04-16 14:30:00,174.07,174.16,173.9,173.9,18467.0,137.5489,137.62,137.4146,137.4146,18467.0
2019-04-16 14:40:00,173.91,173.96,173.85,173.96,11768.0,137.4225,137.462,137.3751,137.462,11768.0
2019-04-16 14:50:00,173.99,174.0,173.85,173.96,13254.0,137.4857,137.4936,137.3751,137.462,13254.0
2019-04-16 15:00:00,173.98,174.01,173.87,173.99,14020.0,137.4778,137.5015,137.3909,137.4857,14020.0
2019-04-16 15:10:00,173.99,174.14,173.98,174.06,17123.0,137.4857,137.6042,137.4778,137.541,17123.0
2019-04-16 15:20:00,174.06,174.17,174.05,174.13,26596.0,137.541,137.6279,137.5331,137.5963,26596.0
2019-04-16 15:30:00,174.11,174.17,173.81,174.06,31736.0,137.5805,137.6279,137.3435,137.541,31736.0
2019-04-16 15:40:00,174.03,174.18,174.0,174.14,32812.0,137.5173,137.6358,137.4936,137.6042,32812.0
2019-04-16 15:50:00,174.13,174.14,173.82,173.87,97022.0,137.5963,137.6042,137.3514,137.3909,97022.0
2019-04-17 09:30:00,173.91,175.0,173.91,174.72,44714.0,137.4225,138.2838,137.4225,138.0625,44714.0
2019-04-17 09:40:00,174.74,174.86,174.49,174.49,16104.0,138.0783,138.1732,137.8808,137.8808,16104.0
2019-04-17 09:50:00,174.5,174.84,174.45,174.63,25252.0,137.8887,138.1574,137.8492,137.9914,25252.0
2019-04-17 10:00:00,174.59,175.23,174.51,175.13,29905.0,137.9598,138.4655,137.8966,138.3865,29905.0
2019-04-17 10:10:00,175.16,175.4,175.09,175.31,35793.0,138.4102,138.5999,138.3549,138.5288,35793.0
2019-04-17 10:20:00,175.3,175.47,175.11,175.46,22265.0,138.5209,138.6552,138.3707,138.6473,22265.0
2019-04-17 10:30:00,175.45,176.12,175.45,176.05,38383.0,138.6394,139.1688,138.6394,139.1135,38383.0
2019-04-17 10:40:00,176.06,176.06,175.63,175.77,22936.0,139.1214,139.1214,138.7816,138.8922,22936.0
2019-04-17 10:50:00,175.78,175.8,175.59,175.76,16898.0,138.9001,138.9159,138.75,138.8843,16898.0
2019-04-17 11:00:00,175.76,176.05,175.76,175.91,41063.0,138.8843,139.1135,138.8843,139.0029,41063.0
2019-04-17 11:10:00,175.9,176.06,175.61,175.94,28326.0,138.995,139.1214,138.7658,139.0266,28326.0
2019-04-17 11:20:00,175.95,176.18,175.91,175.94,19346.0,139.0345,139.2162,139.0029,139.0266,19346.0
2019-04-17 11:30:00,175.94,176.5,175.85,176.0,99443.0,139.0266,139.4691,138.9555,139.074,99443.0
2019-04-17 11:40:00,176.01,176.42,175.66,176.09,80432.0,139.0819,139.4059,138.8053,139.1451,80432.0
2019-04-17 11:50:00,176.02,176.42,175.79,175.9,55418.0,139.0898,139.4059,138.908,138.995,55418.0
2019-04-17 12:00:00,175.84,176.35,175.83,176.01,51157.0,138.9476,139.3506,138.9397,139.0819,51157.0
2019-04-17 12:10:00,175.99,176.36,175.96,176.33,37829.0,139.0661,139.3585,139.0424,139.3348,37829.0
2019-04-17 12:20:00,176.31,176.34,176.07,176.13,23292.0,139.3189,139.3427,139.1293,139.1767,23292.0
2019-04-17 12:30:00,176.15,176.36,175.95,176.22,64199.0,139.1925,139.3585,139.0345,139.2478,64199.0
2019-04-17 12:40:00,176.23,176.53,175.99,176.01,50786.0,139.2557,139.4928,139.0661,139.0819,50786.0
2019-04-17 12:50:00,176.0,176.26,175.82,176.09,76425.0,139.074,139.2794,138.9318,139.1451,76425.0
2019-04-17 13:00:00,176.13,176.25,176.01,176.08,34273.0,139.1767,139.2715,139.0819,139.1372,34273.0
2019-04-17 13:10:00,176.08,176.12,175.94,176.03,20435.0,139.1372,139.1688,139.0266,139.0977,20435.0
2019-04-17 13:20:00,176.01,176.19,176.0,176.07,23916.0,139.0819,139.2241,139.074,139.1293,23916.0
2019-04-17 13:30:00,176.04,176.12,176.01,176.06,9455.0,139.1056,139.1688,139.0819,139.1214,9455.0
2019-04-17 13:40:00,176.04,176.32,176.02,176.28,31619.0,139.1056,139.3269,139.0898,139.2952,31619.0
2019-04-17 13:50:00,176.3,176.47,176.25,176.43,26467.0,139.311,139.4454,139.2715,139.4138,26467.0
2019-04-17 14:00:00,176.45,176.71,176.35,176.7,48385.0,139.4296,139.635,139.3506,139.6271,48385.0
2019-04-17 14:10:00,176.67,176.68,176.45,176.6,12807.0,139.6034,139.6113,139.4296,139.5481,12807.0
2019-04-17 14:20:00,176.62,176.64,176.35,176.41,34961.0,139.5639,139.5797,139.3506,139.398,34961.0
2019-04-17 14:30:00,176.41,176.61,176.41,176.6,26529.0,139.398,139.556,139.398,139.5481,26529.0
2019-04-17 14:40:00,176.61,176.67,176.43,176.46,24260.0,139.556,139.6034,139.4138,139.4375,24260.0
2019-04-17 14:50:00,176.48,176.57,176.41,176.47,16824.0,139.4533,139.5244,139.398,139.4454,16824.0
2019-04-17 15:00:00,176.44,176.94,176.44,176.92,49531.0,139.4217,139.8168,139.4217,139.801,49531.0
2019-04-17 15:10:00,176.9,177.06,176.84,176.98,50997.0,139.7852,139.9116,139.7378,139.8484,50997.0
2019-04-17 15:20:00,176.98,177.14,176.98,177.04,25812.0,139.8484,139.9748,139.8484,139.8958,25812.0
2019-04-17 15:30:00,177.03,177.04,176.68,177.02,81378.0,139.8879,139.8958,139.6113,139.88,81378.0
2019-04-17 15:40:00,177.02,177.06,176.84,177.0,85179.0,139.88,139.9116,139.7378,139.8642,85179.0
2019-04-17 15:50:00,176.99,177.06,176.55,177.0,166788.0,139.8563,139.9116,139.5086,139.8642,166788.0
2019-04-18 09:30:00,176.81,179.14,176.09,176.09,172125.0,139.714,141.5552,139.1451,139.1451,172125.0
2019-04-18 09:40:00,176.13,177.05,176.01,176.85,36060.0,139.1767,139.9037,139.0819,139.7457,36060.0
2019-04-18 09:50:00,176.85,176.95,176.55,176.84,42572.0,139.7457,139.8247,139.5086,139.7378,42572.0
2019-04-18 10:00:00,176.85,177.07,176.82,176.91,39830.0,139.7457,139.9195,139.7219,139.7931,39830.0
2019-04-18 10:10:00,176.92,177.07,176.89,176.97,17597.0,139.801,139.9195,139.7773,139.8405,17597.0
2019-04-18 10:20:00,176.95,177.14,176.94,177.05,26342.0,139.8247,139.9748,139.8168,139.9037,26342.0
2019-04-18 10:30:00,176.99,177.0,176.31,176.48,48206.0,139.8563,139.8642,139.3189,139.4533,48206.0
2019-04-18 10:40:00,176.51,176.6,176.43,176.5,26480.0,139.477,139.5481,139.4138,139.4691,26480.0
2019-04-18 10:50:00,176.5,176.56,175.93,176.11,40133.0,139.4691,139.5165,139.0187,139.1609,40133.0
2019-04-18 11:00:00,176.11,176.11,175.95,176.06,27657.0,139.1609,139.1609,139.0345,139.1214,27657.0
2019-04-18 11:10:00,176.06,176.35,175.98,176.31,42419.0,139.1214,139.3506,139.0582,139.3189,42419.0
2019-04-18 11:20:00,176.31,176.41,176.2,176.41,35751.0,139.3189,139.398,139.232,139.398,35751.0
2019-04-18 11:30:00,176.45,176.58,176.23,176.35,22958.0,139.4296,139.5323,139.2557,139.3506,22958.0
2019-04-18 11:40:00,176.34,176.55,176.32,176.38,25410.0,139.3427,139.5086,139.3269,139.3743,25410.0
2019-04-18 11:50:00,176.43,176.5,176.35,176.41,12958.0,139.4138,139.4691,139.3506,139.398,12958.0
2019-04-18 12:00:00,176.36,176.6,176.35,176.54,12359.0,139.3585,139.5481,139.3506,139.5007,12359.0
2019-04-18 12:10:00,176.53,176.66,176.44,176.55,13801.0,139.4928,139.5955,139.4217,139.5086,13801.0
2019-04-18 12:20:00,176.51,176.57,176.47,176.55,19779.0,139.477,139.5244,139.4454,139.5086,19779.0
2019-04-18 12:30:00,176.56,176.74,176.53,176.69,17502.0,139.5165,139.6587,139.4928,139.6192,17502.0
2019-04-18 12:40:00,176.64,176.76,176.62,176.68,10900.0,139.5797,139.6745,139.5639,139.6113,10900.0
2019-04-18 12:50:00,176.67,176.69,176.57,176.65,13943.0,139.6034,139.6192,139.5244,139.5876,13943.0
2019-04-18 13:00:00,176.63,176.63,176.24,176.47,55988.0,139.5718,139.5718,139.2636,139.4454,55988.0
2019-04-18 13:10:00,176.49,176.58,176.45,176.49,7743.0,139.4612,139.5323,139.4296,139.4612,7743.0
2019-04-18 13:20:00,176.46,176.52,176.45,176.48,10898.0,139.4375,139.4849,139.4296,139.4533,10898.0
2019-04-18 13:30:00,176.48,176.53,176.34,176.34,11971.0,139.4533,139.4928,139.3427,139.3427,11971.0
2019-04-18 13:40:00,176.34,176.36,176.24,176.33,9446.0,139.3427,139.3585,139.2636,139.3348,9446.0
2019-04-18 13:50:00,176.33,176.45,176.28,176.41,30629.0,139.3348,139.4296,139.2952,139.398,30629.0
2019-04-18 14:00:00,176.37,176.59,176.31,176.45,31471.0,139.3664,139.5402,139.3189,139.4296,31471.0
2019-04-18 14:10:00,176.46,176.49,176.4,176.44,18943.0,139.4375,139.4612,139.3901,139.4217,18943.0
2019-04-18 14:20:00,176.44,176.45,176.16,176.34,28704.0,139.4217,139.4296,139.2004,139.3427,28704.0
2019-04-18 14:30:00,176.33,176.47,176.28,176.37,14650.0,139.3348,139.4454,139.2952,139.3664,14650.0
2019-04-18 14:40:00,176.36,176.55,176.34,176.4,11809.0,139.3585,139.5086,139.3427,139.3901,11809.0
2019-04-18 14:50:00,176.43,176.55,176.4,176.48,23801.0,139.4138,139.5086,139.3901,139.4533,23801.0
2019-04-18 15:00:00,176.5,176.6,176.48,176.5,25458.0,139.4691,139.5481,139.4533,139.4691,25458.0
2019-04-18 15:10:00,176.5,176.56,176.49,176.5,11406.0,139.4691,139.5165,139.4612,139.4691,11406.0
2019-04-18 15:20:00,176.5,176.61,176.39,176.39,26769.0,139.4691,139.556,139.3822,139.3822,26769.0
2019-04-18 15:30:00,176.36,176.44,176.28,176.42,46603.0,139.3585,139.4217,139.2952,139.4059,46603.0
2019-04-18 15:40:00,176.42,176.49,176.3,176.42,83548.0,139.4059,139.4612,139.311,139.4059,83548.0
2019-04-18 15:50:00,176.4,176.48,176.18,176.3,237687.0,139.3901,139.4533,139.2162,139.311,237687.0
2019-04-22 09:30:00,175.41,176.0,175.13,175.27,57870.0,138.6078,139.074,138.3865,138.4971,57870.0
2019-04-22 09:40:00,175.32,175.63,175.32,175.5,19391.0,138.5367,138.7816,138.5367,138.6789,19391.0
2019-04-22 09:50:00,175.53,175.74,175.3,175.34,13250.0,138.7026,138.8685,138.5209,138.5525,13250.0
2019-04-22 10:00:00,175.34,175.48,175.25,175.28,32097.0,138.5525,138.6631,138.4813,138.505,32097.0
2019-04-22 10:10:00,175.28,175.29,174.78,174.93,78928.0,138.505,138.513,138.11,138.2285,78928.0
2019-04-22 10:20:00,174.94,174.94,174.39,174.47,34617.0,138.2364,138.2364,137.8018,137.865,34617.0
2019-04-22 10:30:00,174.44,175.0,174.44,175.0,12750.0,137.8413,138.2838,137.8413,138.2838,12750.0
2019-04-22 10:40:00,175.05,175.33,175.03,175.25,16921.0,138.3233,138.5446,138.3075,138.4813,16921.0
2019-04-22 10:50:00,175.27,175.29,175.05,175.05,15358.0,138.4971,138.513,138.3233,138.3233,15358.0
2019-04-22 11:00:00,175.04,175.07,174.7,174.84,14128.0,138.3154,138.3391,138.0467,138.1574,14128.0
2019-04-22 11:10:00,174.81,175.02,174.78,174.93,25403.0,138.1337,138.2996,138.11,138.2285,25403.0
2019-04-22 11:20:00,174.94,175.09,174.92,174.95,25052.0,138.2364,138.3549,138.2206,138.2443,25052.0
2019-04-22 11:30:00,174.95,175.08,174.93,175.03,16667.0,138.2443,138.347,138.2285,138.3075,16667.0
2019-04-22 11:40:00,175.0,175.1,175.0,175.04,8137.0,138.2838,138.3628,138.2838,138.3154,8137.0
2019-04-22 11:50:00,175.03,175.16,175.0,175.13,10940.0,138.3075,138.4102,138.2838,138.3865,10940.0
2019-04-22 12:00:00,175.11,175.13,174.96,174.96,7993.0,138.3707,138.3865,138.2522,138.2522,7993.0
2019-04-22 12:10:00,174.99,175.05,174.7,175.04,36412.0,138.2759,138.3233,138.0467,138.3154,36412.0
2019-04-22 12:20:00,175.08,175.12,174.88,174.93,22505.0,138.347,138.3786,138.189,138.2285,22505.0
2019-04-22 12:30:00,174.95,174.97,174.9,174.9,21832.0,138.2443,138.2601,138.2048,138.2048,21832.0
2019-04-22 12:40:00,174.91,174.99,174.76,174.86,41259.0,138.2127,138.2759,138.0941,138.1732,41259.0
2019-04-22 12:50:00,174.87,174.99,174.83,174.91,10805.0,138.1811,138.2759,138.1495,138.2127,10805.0
2019-04-22 13:00:00,174.91,174.91,174.35,174.36,71696.0,138.2127,138.2127,137.7702,137.7781,71696.0
2019-04-22 13:10:00,174.37,174.68,174.37,174.54,14744.0,137.786,138.0309,137.786,137.9203,14744.0
2019-04-22 13:20:00,174.54,174.74,174.54,174.7,29838.0,137.9203,138.0783,137.9203,138.0467,29838.0
2019-04-22 13:30:00,174.72,174.81,174.68,174.78,27544.0,138.0625,138.1337,138.0309,138.11,27544.0
2019-04-22 13:40:00,174.76,174.86,174.73,174.84,8967.0,138.0941,138.1732,138.0704,138.1574,8967.0
2019-04-22 13:50:00,174.89,174.92,174.83,174.87,18841.0,138.1969,138.2206,138.1495,138.1811,18841.0
2019-04-22 14:00:00,174.88,174.91,174.8,174.8,12091.0,138.189,138.2127,138.1258,138.1258,12091.0
2019-04-22 14:10:00,174.8,174.91,174.75,174.86,11727.0,138.1258,138.2127,138.0862,138.1732,11727.0
2019-04-22 14:20:00,174.85,174.92,174.85,174.89,15725.0,138.1653,138.2206,138.1653,138.1969,15725.0
2019-04-22 14:30:00,174.9,174.98,174.77,174.91,18571.0,138.2048,138.268,138.1021,138.2127,18571.0
2019-04-22 14:40:00,174.91,175.06,174.89,174.99,13674.0,138.2127,138.3312,138.1969,138.2759,13674.0
2019-04-22 14:50:00,174.98,175.11,174.96,175.08,12793.0,138.268,138.3707,138.2522,138.347,12793.0
2019-04-22 15:00:00,175.09,175.09,174.91,175.0,15639.0,138.3549,138.3549,138.2127,138.2838,15639.0
2019-04-22 15:10:00,175.02,175.25,175.01,175.25,13832.0,138.2996,138.4813,138.2917,138.4813,13832.0
2019-04-22 15:20:00,175.24,175.27,175.12,175.13,17853.0,138.4734,138.4971,138.3786,138.3865,17853.0
2019-04-22 15:30:00,175.15,175.16,174.93,174.96,34159.0,138.4023,138.4102,138.2285,138.2522,34159.0
2019-04-22 15:40:00,174.97,175.12,174.96,175.0,43803.0,138.2601,138.3786,138.2522,138.2838,43803.0
2019-04-22 15:50:00,175.02,175.06,174.54,174.74,186731.0,138.2996,138.3312,137.9203,138.0783,186731.0
2019-04-23 09:30:00,174.8,175.2,173.95,174.2,32694.0,138.1258,138.4418,137.4541,137.6516,32694.0
2019-04-23 09:40:00,174.16,174.18,173.61,173.89,41366.0,137.62,137.6358,137.1854,137.4067,41366.0
2019-04-23 09:50:00,173.89,174.32,173.89,174.17,9525.0,137.4067,137.7465,137.4067,137.6279,9525.0
2019-04-23 10:00:00,174.17,174.59,174.0,174.0,22587.0,137.6279,137.9598,137.4936,137.4936,22587.0
2019-04-23 10:10:00,173.96,174.04,173.56,173.65,34153.0,137.462,137.5252,137.1459,137.217,34153.0
2019-04-23 10:20:00,173.63,173.79,173.59,173.75,18001.0,137.2012,137.3277,137.1696,137.2961,18001.0
2019-04-23 10:30:00,173.74,173.84,173.56,173.75,24652.0,137.2882,137.3672,137.1459,137.2961,24652.0
2019-04-23 10:40:00,173.74,173.87,173.71,173.83,27538.0,137.2882,137.3909,137.2644,137.3593,27538.0
2019-04-23 10:50:00,173.82,174.0,173.69,173.89,28427.0,137.3514,137.4936,137.2486,137.4067,28427.0
2019-04-23 11:00:00,173.86,174.11,173.76,174.01,19978.0,137.383,137.5805,137.304,137.5015,19978.0
2019-04-23 11:10:00,174.0,174.41,174.0,174.33,10256.0,137.4936,137.8176,137.4936,137.7544,10256.0
2019-04-23 11:20:00,174.3,174.36,174.05,174.12,18908.0,137.7307,137.7781,137.5331,137.5884,18908.0
2019-04-23 11:30:00,174.15,174.3,174.13,174.25,16691.0,137.6121,137.7307,137.5963,137.6912,16691.0
2019-04-23 11:40:00,174.28,174.37,174.08,174.21,27599.0,137.7149,137.786,137.5568,137.6595,27599.0
2019-04-23 11:50:00,174.21,174.29,174.13,174.22,18157.0,137.6595,137.7228,137.5963,137.6674,18157.0
2019-04-23 12:00:00,174.19,174.43,174.13,174.34,20012.0,137.6437,137.8334,137.5963,137.7623,20012.0
2019-04-23 12:10:00,174.37,174.43,174.25,174.36,13166.0,137.786,137.8334,137.6912,137.7781,13166.0
2019-04-23 12:20:00,174.36,174.4,174.27,174.31,15729.0,137.7781,137.8097,137.707,137.7386,15729.0
2019-04-23 12:30:00,174.31,174.47,174.29,174.38,19576.0,137.7386,137.865,137.7228,137.7939,19576.0
2019-04-23 12:40:00,174.42,174.64,174.39,174.61,9560.0,137.8255,137.9993,137.8018,137.9756,9560.0
2019-04-23 12:50:00,174.59,174.82,174.56,174.79,11985.0,137.9598,138.1416,137.9361,138.1179,11985.0
2019-04-23 13:00:00,174.82,175.07,174.78,175.04,7517.0,138.1416,138.3391,138.11,138.3154,7517.0
2019-04-23 13:10:00,175.05,175.31,175.02,175.26,12354.0,138.3233,138.5288,138.2996,138.4892,12354.0
2019-04-23 13:20:00,175.25,175.36,175.1,175.13,9215.0,138.4813,138.5683,138.3628,138.3865,9215.0
2019-04-23 13:30:00,175.12,175.24,175.09,175.15,9726.0,138.3786,138.4734,138.3549,138.4023,9726.0
2019-04-23 13:40:00,175.11,175.32,175.11,175.28,11896.0,138.3707,138.5367,138.3707,138.505,11896.0
2019-04-23 13:50:00,175.3,175.42,175.27,175.38,10399.0,138.5209,138.6157,138.4971,138.5841,10399.0
2019-04-23 14:00:00,175.37,175.45,175.28,175.37,7277.0,138.5762,138.6394,138.505,138.5762,7277.0
2019-04-23 14:10:00,175.37,175.4,175.23,175.23,10055.0,138.5762,138.5999,138.4655,138.4655,10055.0
2019-04-23 14:20:00,175.25,175.38,175.2,175.36,9145.0,138.4813,138.5841,138.4418,138.5683,9145.0
2019-04-23 14:30:00,175.37,175.45,175.34,175.38,9569.0,138.5762,138.6394,138.5525,138.5841,9569.0
2019-04-23 14:40:00,175.37,175.37,175.18,175.2,39754.0,138.5762,138.5762,138.426,138.4418,39754.0
2019-04-23 14:50:00,175.19,175.31,175.16,175.23,18794.0,138.4339,138.5288,138.4102,138.4655,18794.0
2019-04-23 15:00:00,175.24,175.26,175.07,175.09,11058.0,138.4734,138.4892,138.3391,138.3549,11058.0
2019-04-23 15:10:00,175.1,175.14,175.01,175.08,11853.0,138.3628,138.3944,138.2917,138.347,11853.0
2019-04-23 15:20:00,175.09,175.13,174.94,175.0,14939.0,138.3549,138.3865,138.2364,138.2838,14939.0
2019-04-23 15:30:00,174.99,175.14,174.94,175.02,15922.0,138.2759,138.3944,138.2364,138.2996,15922.0
2019-04-23 15:40:00,175.04,175.05,174.78,174.88,37071.0,138.3154,138.3233,138.11,138.189,37071.0
2019-04-23 15:50:00,174.86,175.09,174.59,174.79,133925.0,138.1732,138.3549,137.9598,138.1179,133925.0
2019-04-24 09:30:00,174.35,175.76,174.25,175.09,38658.0,137.7702,138.8843,137.6912,138.3549,38658.0
2019-04-24 09:40:00,175.06,175.3,174.92,175.05,15035.0,138.3312,138.5209,138.2206,138.3233,15035.0
2019-04-24 09:50:00,175.02,175.08,174.36,174.85,9895.0,138.2996,138.347,137.7781,138.1653,9895.0
2019-04-24 10:00:00,174.86,175.36,174.75,174.79,19993.0,138.1732,138.5683,138.0862,138.1179,19993.0
2019-04-24 10:10:00,174.9,175.09,174.75,175.06,12569.0,138.2048,138.3549,138.0862,138.3312,12569.0
2019-04-24 10:20:00,175.06,175.14,174.96,175.1,9820.0,138.3312,138.3944,138.2522,138.3628,9820.0
2019-04-24 10:30:00,175.09,175.3,175.0,175.06,26828.0,138.3549,138.5209,138.2838,138.3312,26828.0
2019-04-24 10:40:00,175.05,175.2,175.0,175.11,37228.0,138.3233,138.4418,138.2838,138.3707,37228.0
2019-04-24 10:50:00,175.11,175.18,174.96,174.99,39645.0,138.3707,138.426,138.2522,138.2759,39645.0
2019-04-24 11:00:00,175.0,175.51,174.97,175.41,37027.0,138.2838,138.6868,138.2601,138.6078,37027.0
2019-04-24 11:10:00,175.38,175.63,175.25,175.57,12572.0,138.5841,138.7816,138.4813,138.7342,12572.0
2019-04-24 11:20:00,175.54,175.72,175.53,175.72,12463.0,138.7105,138.8527,138.7026,138.8527,12463.0
2019-04-24 11:30:00,175.72,175.78,175.62,175.75,12323.0,138.8527,138.9001,138.7737,138.8764,12323.0
2019-04-24 11:40:00,175.78,175.81,175.65,175.75,13279.0,138.9001,138.9239,138.7974,138.8764,13279.0
2019-04-24 11:50:00,175.78,175.84,175.6,175.67,8535.0,138.9001,138.9476,138.7579,138.8132,8535.0
2019-04-24 12:00:00,175.7,175.75,175.56,175.59,9922.0,138.8369,138.8764,138.7263,138.75,9922.0
2019-04-24 12:10:00,175.59,175.79,175.59,175.59,8719.0,138.75,138.908,138.75,138.75,8719.0
2019-04-24 12:20:00,175.58,175.73,175.57,175.64,8229.0,138.7421,138.8606,138.7342,138.7895,8229.0
2019-04-24 12:30:00,175.62,175.77,175.62,175.64,10676.0,138.7737,138.8922,138.7737,138.7895,10676.0
2019-04-24 12:40:00,175.61,175.76,175.57,175.74,8901.0,138.7658,138.8843,138.7342,138.8685,8901.0
2019-04-24 12:50:00,175.79,175.9,175.7,175.79,23113.0,138.908,138.995,138.8369,138.908,23113.0
2019-04-24 13:00:00,175.76,175.78,175.66,175.69,9300.0,138.8843,138.9001,138.8053,138.829,9300.0
2019-04-24 13:10:00,175.7,175.72,175.44,175.48,23486.0,138.8369,138.8527,138.6315,138.6631,23486.0
2019-04-24 13:20:00,175.49,175.62,175.48,175.6,12932.0,138.671,138.7737,138.6631,138.7579,12932.0
2019-04-24 13:30:00,175.57,175.92,175.57,175.9,26200.0,138.7342,139.0108,138.7342,138.995,26200.0
2019-04-24 13:40:00,175.89,175.96,175.88,175.94,12787.0,138.9871,139.0424,138.9792,139.0266,12787.0
2019-04-24 13:50:00,175.91,175.99,175.91,175.95,13513.0,139.0029,139.0661,139.0029,139.0345,13513.0
2019-04-24 14:00:00,175.93,176.03,175.8,175.81,43121.0,139.0187,139.0977,138.9159,138.9239,43121.0
2019-04-24 14:10:00,175.8,175.86,175.7,175.82,8646.0,138.9159,138.9634,138.8369,138.9318,8646.0
2019-04-24 14:20:00,175.85,175.96,175.8,175.92,9892.0,138.9555,139.0424,138.9159,139.0108,9892.0
2019-04-24 14:30:00,175.88,176.06,175.86,175.95,12434.0,138.9792,139.1214,138.9634,139.0345,12434.0
2019-04-24 14:40:00,175.91,176.01,175.86,175.91,11005.0,139.0029,139.0819,138.9634,139.0029,11005.0
2019-04-24 14:50:00,175.9,176.07,175.89,176.03,14006.0,138.995,139.1293,138.9871,139.0977,14006.0
2019-04-24 15:00:00,176.02,176.1,175.97,176.03,15381.0,139.0898,139.153,139.0503,139.0977,15381.0
2019-04-24 15:10:00,176.03,176.21,176.01,176.2,8915.0,139.0977,139.2399,139.0819,139.232,8915.0
2019-04-24 15:20:00,176.18,176.2,176.05,176.09,13288.0,139.2162,139.232,139.1135,139.1451,13288.0
2019-04-24 15:30:00,176.13,176.2,176.04,176.09,19050.0,139.1767,139.232,139.1056,139.1451,19050.0
2019-04-24 15:40:00,176.09,176.26,176.05,176.19,29276.0,139.1451,139.2794,139.1135,139.2241,29276.0
2019-04-24 15:50:00,176.19,176.22,175.92,176.22,124752.0,139.2241,139.2478,139.0108,139.2478,124752.0
2019-04-25 09:30:00,175.46,176.84,175.18,176.84,40375.0,138.6473,139.7378,138.426,139.7378,40375.0
2019-04-25 09:40:00,176.77,177.01,176.49,176.72,15640.0,139.6824,139.8721,139.4612,139.6429,15640.0
2019-04-25 09:50:00,176.72,176.78,176.39,176.44,23188.0,139.6429,139.6903,139.3822,139.4217,23188.0
2019-04-25 10:00:00,176.39,177.01,176.35,176.83,14354.0,139.3822,139.8721,139.3506,139.7298,14354.0
2019-04-25 10:10:00,176.83,177.13,176.49,176.77,10429.0,139.7298,139.9669,139.4612,139.6824,10429.0
2019-04-25 10:20:00,176.84,177.02,176.78,176.81,7706.0,139.7378,139.88,139.6903,139.714,7706.0
2019-04-25 10:30:00,176.86,177.1,176.63,177.0,18649.0,139.7536,139.9432,139.5718,139.8642,18649.0
2019-04-25 10:40:00,177.04,177.24,176.83,177.15,12920.0,139.8958,140.0538,139.7298,139.9827,12920.0
2019-04-25 10:50:00,177.14,177.18,176.87,177.11,12011.0,139.9748,140.0064,139.7615,139.9511,12011.0
2019-04-25 11:00:00,177.1,177.25,176.92,177.25,22198.0,139.9432,140.0617,139.801,140.0617,22198.0
2019-04-25 11:10:00,177.27,177.5,177.14,177.14,111167.0,140.0775,140.2593,139.9748,139.9748,111167.0
2019-04-25 11:20:00,177.17,177.75,177.16,177.64,38209.0,139.9985,140.4568,139.9906,140.3699,38209.0
2019-04-25 11:30:00,177.6,177.83,177.49,177.49,12997.0,140.3383,140.52,140.2514,140.2514,12997.0
2019-04-25 11:40:00,177.49,177.72,177.46,177.61,7600.0,140.2514,140.4331,140.2277,140.3462,7600.0
2019-04-25 11:50:00,177.67,177.74,177.53,177.53,10961.0,140.3936,140.4489,140.283,140.283,10961.0
2019-04-25 12:00:00,177.53,177.62,177.39,177.57,13667.0,140.283,140.3541,140.1724,140.3146,13667.0
2019-04-25 12:10:00,177.65,177.65,177.36,177.36,15926.0,140.3778,140.3778,140.1487,140.1487,15926.0
2019-04-25 12:20:00,177.35,177.49,177.3,177.38,15504.0,140.1407,140.2514,140.1012,140.1645,15504.0
2019-04-25 12:30:00,177.4,177.46,177.28,177.42,14873.0,140.1803,140.2277,140.0854,140.1961,14873.0
2019-04-25 12:40:00,177.42,177.5,177.4,177.5,5636.0,140.1961,140.2593,140.1803,140.2593,5636.0
2019-04-25 12:50:00,177.5,177.71,177.5,177.56,13163.0,140.2593,140.4252,140.2593,140.3067,13163.0
2019-04-25 13:00:00,177.59,177.59,177.46,177.53,7138.0,140.3304,140.3304,140.2277,140.283,7138.0
2019-04-25 13:10:00,177.53,177.7,177.53,177.65,4637.0,140.283,140.4173,140.283,140.3778,4637.0
2019-04-25 13:20:00,177.65,177.91,177.63,177.91,5699.0,140.3778,140.5833,140.362,140.5833,5699.0
2019-04-25 13:30:00,177.9,177.9,177.8,177.84,6944.0,140.5754,140.5754,140.4963,140.5279,6944.0
2019-04-25 13:40:00,177.83,177.88,177.81,177.81,5356.0,140.52,140.5596,140.5042,140.5042,5356.0
2019-04-25 13:50:00,177.84,177.85,177.65,177.74,5443.0,140.5279,140.5358,140.3778,140.4489,5443.0
2019-04-25 14:00:00,177.73,177.89,177.73,177.79,8200.0,140.441,140.5675,140.441,140.4884,8200.0
2019-04-25 14:10:00,177.81,177.9,177.78,177.88,14931.0,140.5042,140.5754,140.4805,140.5596,14931.0
2019-04-25 14:20:00,177.88,178.04,177.85,178.0,12937.0,140.5596,140.686,140.5358,140.6544,12937.0
2019-04-25 14:30:00,178.01,178.1,177.92,178.08,10840.0,140.6623,140.7334,140.5912,140.7176,10840.0
2019-04-25 14:40:00,178.05,178.06,177.96,178.05,12613.0,140.6939,140.7018,140.6228,140.6939,12613.0
2019-04-25 14:50:00,178.06,178.19,178.03,178.17,10637.0,140.7018,140.8045,140.6781,140.7887,10637.0
2019-04-25 15:00:00,178.16,178.23,177.91,177.99,35542.0,140.7808,140.8361,140.5833,140.6465,35542.0
2019-04-25 15:10:00,177.99,178.12,177.95,178.12,18415.0,140.6465,140.7492,140.6149,140.7492,18415.0
2019-04-25 15:20:00,178.13,178.21,178.06,178.13,15212.0,140.7571,140.8203,140.7018,140.7571,15212.0
2019-04-25 15:30:00,178.16,178.17,177.98,178.0,16745.0,140.7808,140.7887,140.6386,140.6544,16745.0
2019-04-25 15:40:00,178.0,178.12,177.98,178.05,35470.0,140.6544,140.7492,140.6386,140.6939,35470.0
2019-04-25 15:50:00,178.05,178.12,177.97,178.0,101284.0,140.6939,140.7492,140.6307,140.6544,101284.0
2019-04-26 09:30:00,177.74,179.72,177.74,179.66,73479.0,140.4489,142.0135,140.4489,141.9661,73479.0
2019-04-26 09:40:00,179.66,179.98,179.46,179.65,41955.0,141.9661,142.219,141.8081,141.9582,41955.0
2019-04-26 09:50:00,179.61,179.76,178.93,179.08,58121.0,141.9266,142.0451,141.3893,141.5078,58121.0
2019-04-26 10:00:00,179.05,179.18,178.61,178.62,38330.0,141.4841,141.5868,141.1364,141.1443,38330.0
2019-04-26 10:10:00,178.53,178.89,178.52,178.82,63958.0,141.0732,141.3576,141.0653,141.3023,63958.0
2019-04-26 10:20:00,178.75,179.09,178.73,178.81,15745.0,141.247,141.5157,141.2312,141.2944,15745.0
2019-04-26 10:30:00,178.77,178.9,178.73,178.81,19735.0,141.2628,141.3655,141.2312,141.2944,19735.0
2019-04-26 10:40:00,178.84,178.87,178.71,178.74,27580.0,141.3181,141.3418,141.2154,141.2391,27580.0
2019-04-26 10:50:00,178.71,178.87,178.67,178.8,25082.0,141.2154,141.3418,141.1838,141.2865,25082.0
2019-04-26 11:00:00,178.82,178.85,178.51,178.68,37385.0,141.3023,141.326,141.0574,141.1917,37385.0
2019-04-26 11:10:00,178.69,178.69,178.2,178.32,41043.0,141.1996,141.1996,140.8124,140.9072,41043.0
2019-04-26 11:20:00,178.27,178.44,178.2,178.28,21039.0,140.8677,141.0021,140.8124,140.8756,21039.0
2019-04-26 11:30:00,178.28,178.48,178.16,178.48,28391.0,140.8756,141.0337,140.7808,141.0337,28391.0
2019-04-26 11:40:00,178.5,178.65,178.49,178.63,7327.0,141.0495,141.168,141.0416,141.1522,7327.0
2019-04-26 11:50:00,178.64,178.91,178.64,178.83,16285.0,141.1601,141.3735,141.1601,141.3102,16285.0
2019-04-26 12:00:00,178.78,178.83,178.7,178.77,10607.0,141.2707,141.3102,141.2075,141.2628,10607.0
2019-04-26 12:10:00,178.75,178.92,178.71,178.88,19579.0,141.247,141.3814,141.2154,141.3497,19579.0
2019-04-26 12:20:00,178.88,178.96,178.83,178.93,13535.0,141.3497,141.413,141.3102,141.3893,13535.0
2019-04-26 12:30:00,178.95,179.08,178.92,179.03,10475.0,141.4051,141.5078,141.3814,141.4683,10475.0
2019-04-26 12:40:00,179.03,179.14,178.91,179.1,16671.0,141.4683,141.5552,141.3735,141.5236,16671.0
2019-04-26 12:50:00,179.13,179.44,179.08,179.41,30808.0,141.5473,141.7923,141.5078,141.7685,30808.0
2019-04-26 13:00:00,179.35,179.39,179.07,179.18,12957.0,141.7211,141.7527,141.4999,141.5868,12957.0
2019-04-26 13:10:00,179.16,179.24,179.0,179.06,14928.0,141.571,141.6342,141.4446,141.492,14928.0
2019-04-26 13:20:00,179.04,179.2,179.0,179.01,13676.0,141.4762,141.6026,141.4446,141.4525,13676.0
2019-04-26 13:30:00,179.04,179.09,178.9,178.92,20247.0,141.4762,141.5157,141.3655,141.3814,20247.0
2019-04-26 13:40:00,178.94,178.94,178.86,178.89,12496.0,141.3972,141.3972,141.3339,141.3576,12496.0
2019-04-26 13:50:00,178.9,178.94,178.74,178.89,19351.0,141.3655,141.3972,141.2391,141.3576,19351.0
2019-04-26 14:00:00,178.91,178.91,178.59,178.73,21943.0,141.3735,141.3735,141.1206,141.2312,21943.0
2019-04-26 14:10:00,178.75,178.76,178.66,178.71,13955.0,141.247,141.2549,141.1759,141.2154,13955.0
2019-04-26 14:20:00,178.72,178.74,178.59,178.64,24673.0,141.2233,141.2391,141.1206,141.1601,24673.0
2019-04-26 14:30:00,178.64,178.65,178.49,178.57,15216.0,141.1601,141.168,141.0416,141.1048,15216.0
2019-04-26 14:40:00,178.55,178.61,178.46,178.6,15687.0,141.089,141.1364,141.0179,141.1285,15687.0
2019-04-26 14:50:00,178.58,178.66,178.54,178.64,34681.0,141.1127,141.1759,141.0811,141.1601,34681.0
2019-04-26 15:00:00,178.66,178.82,178.64,178.69,13452.0,141.1759,141.3023,141.1601,141.1996,13452.0
2019-04-26 15:10:00,178.71,178.71,178.42,178.55,35436.0,141.2154,141.2154,140.9863,141.089,35436.0
2019-04-26 15:20:00,178.57,178.67,178.45,178.6,15231.0,141.1048,141.1838,141.01,141.1285,15231.0
2019-04-26 15:30:00,178.58,178.78,178.5,178.78,28128.0,141.1127,141.2707,141.0495,141.2707,28128.0
2019-04-26 15:40:00,178.77,178.84,178.66,178.67,30598.0,141.2628,141.3181,141.1759,141.1838,30598.0
2019-04-26 15:50:00,178.69,179.11,178.67,179.03,110351.0,141.1996,141.5315,141.1838,141.4683,110351.0
2019-04-29 09:30:00,178.61,179.48,178.13,179.17,54456.0,141.1364,141.8239,140.7571,141.5789,54456.0
2019-04-29 09:40:00,179.1,179.57,179.01,179.44,34395.0,141.5236,141.895,141.4525,141.7923,34395.0
2019-04-29 09:50:00,179.42,179.43,178.32,178.45,52884.0,141.7764,141.7844,140.9072,141.01,52884.0
2019-04-29 10:00:00,178.54,178.91,178.4,178.68,54669.0,141.0811,141.3735,140.9705,141.1917,54669.0
2019-04-29 10:10:00,178.65,178.71,178.25,178.28,31557.0,141.168,141.2154,140.8519,140.8756,31557.0
2019-04-29 10:20:00,178.21,178.27,177.69,177.84,56260.0,140.8203,140.8677,140.4094,140.5279,56260.0
2019-04-29 10:30:00,177.84,178.18,177.72,178.08,51032.0,140.5279,140.7966,140.4331,140.7176,51032.0
2019-04-29 10:40:00,178.11,178.11,177.92,177.97,99977.0,140.7413,140.7413,140.5912,140.6307,99977.0
2019-04-29 10:50:00,177.97,178.06,177.43,177.44,33126.0,140.6307,140.7018,140.204,140.2119,33126.0
2019-04-29 11:00:00,177.45,177.85,177.37,177.55,77538.0,140.2198,140.5358,140.1566,140.2988,77538.0
2019-04-29 11:10:00,177.59,177.75,177.41,177.49,78537.0,140.3304,140.4568,140.1882,140.2514,78537.0
2019-04-29 11:20:00,177.52,177.55,177.41,177.52,17645.0,140.2751,140.2988,140.1882,140.2751,17645.0
2019-04-29 11:30:00,177.52,177.52,177.19,177.2,84048.0,140.2751,140.2751,140.0143,140.0222,84048.0
2019-04-29 11:40:00,177.2,177.21,176.9,177.08,35276.0,140.0222,140.0301,139.7852,139.9274,35276.0
2019-04-29 11:50:00,177.05,177.54,176.98,176.99,91058.0,139.9037,140.2909,139.8484,139.8563,91058.0
2019-04-29 12:00:00,177.0,177.55,176.6,177.41,253880.0,139.8642,140.2988,139.5481,140.1882,253880.0
2019-04-29 12:10:00,177.39,177.52,177.2,177.36,79221.0,140.1724,140.2751,140.0222,140.1487,79221.0
2019-04-29 12:20:00,177.33,177.83,177.24,177.83,14892.0,140.1249,140.52,140.0538,140.52,14892.0
2019-04-29 12:30:00,177.85,177.89,177.56,177.63,21315.0,140.5358,140.5675,140.3067,140.362,21315.0
2019-04-29 12:40:00,177.61,177.61,177.29,177.33,14477.0,140.3462,140.3462,140.0933,140.1249,14477.0
2019-04-29 12:50:00,177.36,177.46,177.3,177.46,25235.0,140.1487,140.2277,140.1012,140.2277,25235.0
2019-04-29 13:00:00,177.47,177.79,177.45,177.79,14581.0,140.2356,140.4884,140.2198,140.4884,14581.0
2019-04-29 13:10:00,177.8,177.9,177.69,177.88,12095.0,140.4963,140.5754,140.4094,140.5596,12095.0
2019-04-29 13:20:00,177.88,177.9,177.73,177.86,16928.0,140.5596,140.5754,140.441,140.5437,16928.0
2019-04-29 13:30:00,177.88,178.01,177.81,177.81,12479.0,140.5596,140.6623,140.5042,140.5042,12479.0
2019-04-29 13:40:00,177.8,177.96,177.59,177.61,21274.0,140.4963,140.6228,140.3304,140.3462,21274.0
2019-04-29 13:50:00,177.64,177.65,177.36,177.41,14520.0,140.3699,140.3778,140.1487,140.1882,14520.0
2019-04-29 14:00:00,177.39,177.53,177.3,177.46,35998.0,140.1724,140.283,140.1012,140.2277,35998.0
2019-04-29 14:10:00,177.46,177.47,177.3,177.33,23683.0,140.2277,140.2356,140.1012,140.1249,23683.0
2019-04-29 14:20:00,177.33,177.36,177.15,177.22,37565.0,140.1249,140.1487,139.9827,140.038,37565.0
2019-04-29 14:30:00,177.22,177.45,177.19,177.25,25641.0,140.038,140.2198,140.0143,140.0617,25641.0
2019-04-29 14:40:00,177.23,177.43,177.2,177.37,54955.0,140.0459,140.204,140.0222,140.1566,54955.0
2019-04-29 14:50:00,177.36,177.37,177.22,177.27,17267.0,140.1487,140.1566,140.038,140.0775,17267.0
2019-04-29 15:00:00,177.27,177.41,177.23,177.35,32818.0,140.0775,140.1882,140.0459,140.1407,32818.0
2019-04-29 15:10:00,177.37,177.54,177.31,177.46,22309.0,140.1566,140.2909,140.1091,140.2277,22309.0
2019-04-29 15:20:00,177.46,177.62,177.44,177.6,24687.0,140.2277,140.3541,140.2119,140.3383,24687.0
2019-04-29 15:30:00,177.56,177.59,177.32,177.52,65893.0,140.3067,140.3304,140.117,140.2751,65893.0
2019-04-29 15:40:00,177.52,177.72,177.33,177.37,53523.0,140.2751,140.4331,140.1249,140.1566,53523.0
2019-04-29 15:50:00,177.38,177.61,177.37,177.48,115586.0,140.1645,140.3462,140.1566,140.2435,115586.0
2019-04-30 09:30:00,177.81,178.98,177.09,178.82,29135.0,140.5042,141.4288,139.9353,141.3023,29135.0
2019-04-30 09:40:00,178.95,178.95,177.61,177.95,37207.0,141.4051,141.4051,140.3462,140.6149,37207.0
2019-04-30 09:50:00,177.86,178.27,177.85,178.11,17434.0,140.5437,140.8677,140.5358,140.7413,17434.0
2019-04-30 10:00:00,178.2,178.52,178.08,178.45,20831.0,140.8124,141.0653,140.7176,141.01,20831.0
2019-04-30 10:10:00,178.49,178.53,178.2,178.45,19338.0,141.0416,141.0732,140.8124,141.01,19338.0
2019-04-30 10:20:00,178.48,178.48,178.08,178.2,47377.0,141.0337,141.0337,140.7176,140.8124,47377.0
2019-04-30 10:30:00,178.24,178.58,178.17,178.3,78170.0,140.844,141.1127,140.7887,140.8914,78170.0
2019-04-30 10:40:00,178.35,178.5,178.28,178.36,23141.0,140.9309,141.0495,140.8756,140.9388,23141.0
2019-04-30 10:50:00,178.33,178.44,178.27,178.39,28122.0,140.9151,141.0021,140.8677,140.9626,28122.0
2019-04-30 11:00:00,178.35,178.48,178.22,178.3,24423.0,140.9309,141.0337,140.8282,140.8914,24423.0
2019-04-30 11:10:00,178.33,178.7,178.33,178.6,16043.0,140.9151,141.2075,140.9151,141.1285,16043.0
2019-04-30 11:20:00,178.59,178.65,178.45,178.5,12160.0,141.1206,141.168,141.01,141.0495,12160.0
2019-04-30 11:30:00,178.52,178.55,178.28,178.49,24237.0,141.0653,141.089,140.8756,141.0416,24237.0
2019-04-30 11:40:00,178.44,178.44,178.27,178.37,16430.0,141.0021,141.0021,140.8677,140.9467,16430.0
2019-04-30 11:50:00,178.39,178.65,178.39,178.64,15991.0,140.9626,141.168,140.9626,141.1601,15991.0
2019-04-30 12:00:00,178.66,178.81,178.58,178.63,20826.0,141.1759,141.2944,141.1127,141.1522,20826.0
2019-04-30 12:10:00,178.59,178.64,178.45,178.54,20092.0,141.1206,141.1601,141.01,141.0811,20092.0
2019-04-30 12:20:00,178.52,178.61,178.45,178.54,25130.0,141.0653,141.1364,141.01,141.0811,25130.0
2019-04-30 12:30:00,178.55,178.68,178.45,178.65,15094.0,141.089,141.1917,141.01,141.168,15094.0
2019-04-30 12:40:00,178.63,178.63,178.4,178.48,59253.0,141.1522,141.1522,140.9705,141.0337,59253.0
2019-04-30 12:50:00,178.46,178.5,178.44,178.5,19843.0,141.0179,141.0495,141.0021,141.0495,19843.0
2019-04-30 13:00:00,178.46,178.52,178.42,178.45,23035.0,141.0179,141.0653,140.9863,141.01,23035.0
2019-04-30 13:10:00,178.48,178.5,178.42,178.48,11203.0,141.0337,141.0495,140.9863,141.0337,11203.0
2019-04-30 13:20:00,178.46,178.5,178.43,178.47,14645.0,141.0179,141.0495,140.9942,141.0258,14645.0
2019-04-30 13:30:00,178.45,178.61,178.41,178.44,24499.0,141.01,141.1364,140.9784,141.0021,24499.0
2019-04-30 13:40:00,178.44,178.55,178.43,178.55,9830.0,141.0021,141.089,140.9942,141.089,9830.0
2019-04-30 13:50:00,178.53,178.6,178.46,178.59,15075.0,141.0732,141.1285,141.0179,141.1206,15075.0
2019-04-30 14:00:00,178.58,178.65,178.5,178.5,16552.0,141.1127,141.168,141.0495,141.0495,16552.0
2019-04-30 14:10:00,178.5,178.61,178.48,178.59,10054.0,141.0495,141.1364,141.0337,141.1206,10054.0
2019-04-30 14:20:00,178.61,178.65,178.47,178.51,11094.0,141.1364,141.168,141.0258,141.0574,11094.0
2019-04-30 14:30:00,178.49,178.51,178.33,178.37,21857.0,141.0416,141.0574,140.9151,140.9467,21857.0
2019-04-30 14:40:00,178.37,178.58,178.37,178.53,12209.0,140.9467,141.1127,140.9467,141.0732,12209.0
2019-04-30 14:50:00,178.5,178.52,178.33,178.37,15181.0,141.0495,141.0653,140.9151,140.9467,15181.0
2019-04-30 15:00:00,178.38,178.5,178.3,178.38,15237.0,140.9546,141.0495,140.8914,140.9546,15237.0
2019-04-30 15:10:00,178.39,178.56,178.39,178.56,44377.0,140.9626,141.0969,140.9626,141.0969,44377.0
2019-04-30 15:20:00,178.56,178.7,178.43,178.49,26067.0,141.0969,141.2075,140.9942,141.0416,26067.0
2019-04-30 15:30:00,178.47,178.64,178.45,178.52,23378.0,141.0258,141.1601,141.01,141.0653,23378.0
2019-04-30 15:40:00,178.53,178.6,178.39,178.49,60023.0,141.0732,141.1285,140.9626,141.0416,60023.0
2019-04-30 15:50:00,178.48,178.89,178.33,178.86,237661.0,141.0337,141.3576,140.9151,141.3339,237661.0
2019-05-01 09:30:00,174.71,175.0,171.5,174.29,185421.0,138.0546,138.2838,135.5181,137.7228,185421.0
2019-05-01 09:40:00,174.19,174.46,173.02,173.52,89340.0,137.6437,137.8571,136.7192,137.1143,89340.0
2019-05-01 09:50:00,173.55,174.36,172.61,174.23,107344.0,137.138,137.7781,136.3952,137.6753,107344.0
2019-05-01 10:00:00,174.04,174.85,173.65,174.66,52872.0,137.5252,138.1653,137.217,138.0151,52872.0
2019-05-01 10:10:00,174.63,175.68,174.62,175.36,58512.0,137.9914,138.8211,137.9835,138.5683,58512.0
2019-05-01 10:20:00,175.27,175.32,174.6,175.29,25217.0,138.4971,138.5367,137.9677,138.513,25217.0
2019-05-01 10:30:00,175.1,175.41,174.63,174.78,47070.0,138.3628,138.6078,137.9914,138.11,47070.0
2019-05-01 10:40:00,174.78,174.79,173.96,174.57,17149.0,138.11,138.1179,137.462,137.944,17149.0
2019-05-01 10:50:00,174.59,175.24,174.52,175.24,17239.0,137.9598,138.4734,137.9045,138.4734,17239.0
2019-05-01 11:00:00,175.32,175.5,174.97,175.34,19538.0,138.5367,138.6789,138.2601,138.5525,19538.0
2019-05-01 11:10:00,175.42,175.47,174.78,174.89,20236.0,138.6157,138.6552,138.11,138.1969,20236.0
2019-05-01 11:20:00,174.91,175.06,174.69,174.8,21201.0,138.2127,138.3312,138.0388,138.1258,21201.0
2019-05-01 11:30:00,174.8,175.22,174.78,175.02,17564.0,138.1258,138.4576,138.11,138.2996,17564.0
2019-05-01 11:40:00,175.07,175.14,174.55,174.65,31315.0,138.3391,138.3944,137.9282,138.0072,31315.0
2019-05-01 11:50:00,174.7,174.8,174.44,174.59,17017.0,138.0467,138.1258,137.8413,137.9598,17017.0
2019-05-01 12:00:00,174.6,174.6,174.05,174.44,34164.0,137.9677,137.9677,137.5331,137.8413,34164.0
2019-05-01 12:10:00,174.44,174.55,174.18,174.27,27473.0,137.8413,137.9282,137.6358,137.707,27473.0
2019-05-01 12:20:00,174.13,174.64,174.11,174.57,34439.0,137.5963,137.9993,137.5805,137.944,34439.0
2019-05-01 12:30:00,174.57,174.82,174.41,174.72,37957.0,137.944,138.1416,137.8176,138.0625,37957.0
2019-05-01 12:40:00,174.67,174.75,174.38,174.51,21464.0,138.023,138.0862,137.7939,137.8966,21464.0
2019-05-01 12:50:00,174.5,174.75,174.34,174.55,30248.0,137.8887,138.0862,137.7623,137.9282,30248.0
2019-05-01 13:00:00,174.65,174.82,174.48,174.61,17607.0,138.0072,138.1416,137.8729,137.9756,17607.0
2019-05-01 13:10:00,174.6,174.9,174.59,174.62,16986.0,137.9677,138.2048,137.9598,137.9835,16986.0
2019-05-01 13:20:00,174.6,174.81,174.55,174.8,21776.0,137.9677,138.1337,137.9282,138.1258,21776.0
2019-05-01 13:30:00,174.78,174.94,174.55,174.59,31552.0,138.11,138.2364,137.9282,137.9598,31552.0
2019-05-01 13:40:00,174.65,174.78,174.6,174.78,28550.0,138.0072,138.11,137.9677,138.11,28550.0
2019-05-01 13:50:00,174.78,175.26,174.63,174.98,28344.0,138.11,138.4892,137.9914,138.268,28344.0
2019-05-01 14:00:00,175.04,175.17,174.71,174.84,40578.0,138.3154,138.4181,138.0546,138.1574,40578.0
2019-05-01 14:10:00,174.83,175.34,174.61,175.28,53907.0,138.1495,138.5525,137.9756,138.505,53907.0
2019-05-01 14:20:00,175.38,175.74,175.15,175.74,39674.0,138.5841,138.8685,138.4023,138.8685,39674.0
2019-05-01 14:30:00,175.76,176.06,175.65,175.7,44207.0,138.8843,139.1214,138.7974,138.8369,44207.0
2019-05-01 14:40:00,175.64,175.84,175.45,175.72,77238.0,138.7895,138.9476,138.6394,138.8527,77238.0
2019-05-01 14:50:00,175.68,176.33,175.39,176.0,60133.0,138.8211,139.3348,138.592,139.074,60133.0
2019-05-01 15:00:00,175.95,176.12,175.62,175.67,36689.0,139.0345,139.1688,138.7737,138.8132,36689.0
2019-05-01 15:10:00,175.65,175.98,175.41,175.97,40755.0,138.7974,139.0582,138.6078,139.0503,40755.0
2019-05-01 15:20:00,176.01,176.01,175.59,175.67,40304.0,139.0819,139.0819,138.75,138.8132,40304.0
2019-05-01 15:30:00,175.66,175.86,175.36,175.42,88403.0,138.8053,138.9634,138.5683,138.6157,88403.0
2019-05-01 15:40:00,175.41,175.69,175.29,175.31,84823.0,138.6078,138.829,138.513,138.5288,84823.0
2019-05-01 15:50:00,175.34,175.62,174.94,175.32,292516.0,138.5525,138.7737,138.2364,138.5367,292516.0
2019-05-02 09:30:00,174.92,174.92,173.1,174.55,68580.0,138.2206,138.2206,136.7824,137.9282,68580.0
2019-05-02 09:40:00,174.49,174.79,174.27,174.56,37493.0,137.8808,138.1179,137.707,137.9361,37493.0
2019-05-02 09:50:00,174.63,174.73,174.21,174.49,93369.0,137.9914,138.0704,137.6595,137.8808,93369.0
2019-05-02 10:00:00,174.43,174.77,174.33,174.59,78696.0,137.8334,138.1021,137.7544,137.9598,78696.0
2019-05-02 10:10:00,174.55,174.61,173.61,173.78,49613.0,137.9282,137.9756,137.1854,137.3198,49613.0
2019-05-02 10:20:00,173.77,174.03,173.6,173.7,48409.0,137.3119,137.5173,137.1775,137.2565,48409.0
2019-05-02 10:30:00,173.74,173.92,173.45,173.65,60023.0,137.2882,137.4304,137.059,137.217,60023.0
2019-05-02 10:40:00,173.64,173.76,173.52,173.63,76537.0,137.2091,137.304,137.1143,137.2012,76537.0
2019-05-02 10:50:00,173.61,173.75,173.38,173.68,63434.0,137.1854,137.2961,137.0037,137.2407,63434.0
2019-05-02 11:00:00,173.68,173.96,173.62,173.82,48411.0,137.2407,137.462,137.1933,137.3514,48411.0
2019-05-02 11:10:00,173.84,173.84,173.29,173.34,35259.0,137.3672,137.3672,136.9326,136.9721,35259.0
2019-05-02 11:20:00,173.36,174.11,173.29,173.87,44516.0,136.9879,137.5805,136.9326,137.3909,44516.0
2019-05-02 11:30:00,173.83,174.15,173.77,173.89,39589.0,137.3593,137.6121,137.3119,137.4067,39589.0
2019-05-02 11:40:00,173.89,174.11,173.54,173.6,88764.0,137.4067,137.5805,137.1301,137.1775,88764.0
2019-05-02 11:50:00,173.58,173.84,173.53,173.84,36200.0,137.1617,137.3672,137.1222,137.3672,36200.0
2019-05-02 12:00:00,173.84,173.85,173.58,173.77,44102.0,137.3672,137.3751,137.1617,137.3119,44102.0
2019-05-02 12:10:00,173.77,173.97,173.73,173.75,46499.0,137.3119,137.4699,137.2803,137.2961,46499.0
2019-05-02 12:20:00,173.77,173.98,173.63,173.94,25587.0,137.3119,137.4778,137.2012,137.4462,25587.0
2019-05-02 12:30:00,173.96,173.97,173.44,173.47,25691.0,137.462,137.4699,137.0511,137.0748,25691.0
2019-05-02 12:40:00,173.47,173.77,173.47,173.67,21940.0,137.0748,137.3119,137.0748,137.2328,21940.0
2019-05-02 12:50:00,173.69,173.69,173.45,173.48,22896.0,137.2486,137.2486,137.059,137.0827,22896.0
2019-05-02 13:00:00,173.5,173.52,173.12,173.33,27209.0,137.0985,137.1143,136.7982,136.9642,27209.0
2019-05-02 13:10:00,173.4,173.69,173.32,173.38,31175.0,137.0195,137.2486,136.9563,137.0037,31175.0
2019-05-02 13:20:00,173.4,173.46,173.24,173.26,18409.0,137.0195,137.0669,136.8931,136.9089,18409.0
2019-05-02 13:30:00,173.27,173.49,173.04,173.49,42551.0,136.9168,137.0906,136.735,137.0906,42551.0
2019-05-02 13:40:00,173.44,173.5,172.63,172.64,47775.0,137.0511,137.0985,136.411,136.4189,47775.0
2019-05-02 13:50:00,172.63,173.19,172.6,172.92,35955.0,136.411,136.8535,136.3873,136.6402,35955.0
2019-05-02 14:00:00,172.93,172.93,172.56,172.69,48046.0,136.6481,136.6481,136.3557,136.4584,48046.0
2019-05-02 14:10:00,172.68,172.83,172.63,172.7,32287.0,136.4505,136.5691,136.411,136.4664,32287.0
2019-05-02 14:20:00,172.72,172.75,172.62,172.65,26428.0,136.4822,136.5059,136.4031,136.4268,26428.0
2019-05-02 14:30:00,172.68,172.96,172.63,172.96,37936.0,136.4505,136.6718,136.411,136.6718,37936.0
2019-05-02 14:40:00,173.0,173.01,172.73,172.78,31344.0,136.7034,136.7113,136.4901,136.5296,31344.0
2019-05-02 14:50:00,172.75,173.11,172.72,172.97,26807.0,136.5059,136.7903,136.4822,136.6797,26807.0
2019-05-02 15:00:00,172.95,172.99,172.87,172.95,32024.0,136.6639,136.6955,136.6007,136.6639,32024.0
2019-05-02 15:10:00,172.94,173.07,172.91,172.99,21215.0,136.656,136.7587,136.6323,136.6955,21215.0
2019-05-02 15:20:00,173.0,173.05,172.94,172.96,21982.0,136.7034,136.7429,136.656,136.6718,21982.0
2019-05-02 15:30:00,172.98,173.03,172.88,172.93,44002.0,136.6876,136.7271,136.6086,136.6481,44002.0
2019-05-02 15:40:00,172.92,172.92,172.66,172.74,65529.0,136.6402,136.6402,136.4347,136.498,65529.0
2019-05-02 15:50:00,172.74,172.85,172.57,172.8,216411.0,136.498,136.5849,136.3636,136.5454,216411.0
2019-05-03 09:30:00,172.97,173.42,172.31,172.9,65365.0,136.6797,137.0353,136.1582,136.6244,65365.0
2019-05-03 09:40:00,172.99,173.2,172.7,173.05,22916.0,136.6955,136.8614,136.4664,136.7429,22916.0
2019-05-03 09:50:00,173.06,174.17,173.06,174.12,40057.0,136.7508,137.6279,136.7508,137.5884,40057.0
2019-05-03 10:00:00,174.17,174.3,173.56,173.62,36574.0,137.6279,137.7307,137.1459,137.1933,36574.0
2019-05-03 10:10:00,173.59,173.8,173.28,173.3,80799.0,137.1696,137.3356,136.9247,136.9405,80799.0
2019-05-03 10:20:00,173.27,173.72,173.12,173.58,27173.0,136.9168,137.2723,136.7982,137.1617,27173.0
2019-05-03 10:30:00,173.62,173.68,173.4,173.53,34349.0,137.1933,137.2407,137.0195,137.1222,34349.0
2019-05-03 10:40:00,173.53,173.98,173.43,173.88,39129.0,137.1222,137.4778,137.0432,137.3988,39129.0
2019-05-03 10:50:00,173.9,173.96,173.4,173.55,39792.0,137.4146,137.462,137.0195,137.138,39792.0
2019-05-03 11:00:00,173.59,173.64,173.25,173.29,30157.0,137.1696,137.2091,136.901,136.9326,30157.0
2019-05-03 11:10:00,173.27,173.36,173.12,173.18,18545.0,136.9168,136.9879,136.7982,136.8456,18545.0
2019-05-03 11:20:00,173.18,173.18,173.02,173.07,7460.0,136.8456,136.8456,136.7192,136.7587,7460.0
2019-05-03 11:30:00,173.05,173.14,172.85,173.08,29435.0,136.7429,136.814,136.5849,136.7666,29435.0
2019-05-03 11:40:00,173.06,173.16,172.8,173.06,22641.0,136.7508,136.8298,136.5454,136.7508,22641.0
2019-05-03 11:50:00,173.11,173.27,173.11,173.19,10218.0,136.7903,136.9168,136.7903,136.8535,10218.0
2019-05-03 12:00:00,173.18,173.45,173.05,173.45,9645.0,136.8456,137.059,136.7429,137.059,9645.0
2019-05-03 12:10:00,173.41,173.56,173.26,173.32,16941.0,137.0274,137.1459,136.9089,136.9563,16941.0
2019-05-03 12:20:00,173.25,173.31,173.16,173.26,17300.0,136.901,136.9484,136.8298,136.9089,17300.0
2019-05-03 12:30:00,173.27,173.3,173.12,173.19,16881.0,136.9168,136.9405,136.7982,136.8535,16881.0
2019-05-03 12:40:00,173.16,173.53,173.12,173.53,10046.0,136.8298,137.1222,136.7982,137.1222,10046.0
2019-05-03 12:50:00,173.52,173.71,173.45,173.49,16946.0,137.1143,137.2644,137.059,137.0906,16946.0
2019-05-03 13:00:00,173.48,173.59,173.23,173.23,21430.0,137.0827,137.1696,136.8852,136.8852,21430.0
2019-05-03 13:10:00,173.25,173.46,173.23,173.46,11118.0,136.901,137.0669,136.8852,137.0669,11118.0
2019-05-03 13:20:00,173.48,173.51,173.37,173.43,10248.0,137.0827,137.1064,136.9958,137.0432,10248.0
2019-05-03 13:30:00,173.45,173.5,173.28,173.36,23498.0,137.059,137.0985,136.9247,136.9879,23498.0
2019-05-03 13:40:00,173.32,173.49,173.28,173.44,14393.0,136.9563,137.0906,136.9247,137.0511,14393.0
2019-05-03 13:50:00,173.48,173.62,173.28,173.6,35022.0,137.0827,137.1933,136.9247,137.1775,35022.0
2019-05-03 14:00:00,173.54,173.59,173.35,173.38,29787.0,137.1301,137.1696,136.98,137.0037,29787.0
2019-05-03 14:10:00,173.4,173.77,173.35,173.58,85337.0,137.0195,137.3119,136.98,137.1617,85337.0
2019-05-03 14:20:00,173.54,173.78,173.5,173.73,51455.0,137.1301,137.3198,137.0985,137.2803,51455.0
2019-05-03 14:30:00,173.73,173.79,173.46,173.54,18655.0,137.2803,137.3277,137.0669,137.1301,18655.0
2019-05-03 14:40:00,173.58,174.0,173.57,173.91,13570.0,137.1617,137.4936,137.1538,137.4225,13570.0
2019-05-03 14:50:00,173.91,173.91,173.48,173.5,31994.0,137.4225,137.4225,137.0827,137.0985,31994.0
2019-05-03 15:00:00,173.5,173.74,173.49,173.67,26878.0,137.0985,137.2882,137.0906,137.2328,26878.0
2019-05-03 15:10:00,173.68,173.84,173.6,173.64,20319.0,137.2407,137.3672,137.1775,137.2091,20319.0
2019-05-03 15:20:00,173.63,173.84,173.49,173.71,30530.0,137.2012,137.3672,137.0906,137.2644,30530.0
2019-05-03 15:30:00,173.66,173.66,173.26,173.46,55973.0,137.2249,137.2249,136.9089,137.0669,55973.0
2019-05-03 15:40:00,173.44,173.74,173.33,173.69,77110.0,137.0511,137.2882,136.9642,137.2486,77110.0
2019-05-03 15:50:00,173.73,173.98,173.48,173.93,268363.0,137.2803,137.4778,137.0827,137.4383,268363.0
2019-05-06 09:30:00,172.41,174.86,171.01,174.86,72261.0,136.2372,138.1732,135.1309,138.1732,72261.0
2019-05-06 09:40:00,174.86,175.52,174.3,175.41,57889.0,138.1732,138.6947,137.7307,138.6078,57889.0
2019-05-06 09:50:00,175.34,176.62,175.21,176.54,45539.0,138.5525,139.5639,138.4497,139.5007,45539.0
2019-05-06 10:00:00,176.51,176.53,176.0,176.53,22296.0,139.477,139.4928,139.074,139.4928,22296.0
2019-05-06 10:10:00,176.65,176.77,176.43,176.77,29021.0,139.5876,139.6824,139.4138,139.6824,29021.0
2019-05-06 10:20:00,176.73,176.85,176.26,176.46,14418.0,139.6508,139.7457,139.2794,139.4375,14418.0
2019-05-06 10:30:00,176.45,176.57,176.28,176.51,25675.0,139.4296,139.5244,139.2952,139.477,25675.0
2019-05-06 10:40:00,176.52,176.68,176.43,176.62,25749.0,139.4849,139.6113,139.4138,139.5639,25749.0
2019-05-06 10:50:00,176.61,177.51,176.61,177.51,43638.0,139.556,140.2672,139.556,140.2672,43638.0
2019-05-06 11:00:00,177.5,178.07,177.49,178.04,30951.0,140.2593,140.7097,140.2514,140.686,30951.0
2019-05-06 11:10:00,178.04,178.04,177.66,177.92,37277.0,140.686,140.686,140.3857,140.5912,37277.0
2019-05-06 11:20:00,177.92,178.2,177.91,177.95,18654.0,140.5912,140.8124,140.5833,140.6149,18654.0
2019-05-06 11:30:00,177.97,178.02,177.52,177.66,17770.0,140.6307,140.6702,140.2751,140.3857,17770.0
2019-05-06 11:40:00,177.7,178.1,177.58,178.1,25762.0,140.4173,140.7334,140.3225,140.7334,25762.0
2019-05-06 11:50:00,178.03,178.09,177.62,177.67,17872.0,140.6781,140.7255,140.3541,140.3936,17872.0
2019-05-06 12:00:00,177.67,177.68,177.39,177.55,17335.0,140.3936,140.4015,140.1724,140.2988,17335.0
2019-05-06 12:10:00,177.61,178.05,177.55,178.04,14622.0,140.3462,140.6939,140.2988,140.686,14622.0
2019-05-06 12:20:00,178.0,178.09,177.91,177.93,15687.0,140.6544,140.7255,140.5833,140.5991,15687.0
2019-05-06 12:30:00,177.9,178.24,177.9,178.2,12314.0,140.5754,140.844,140.5754,140.8124,12314.0
2019-05-06 12:40:00,178.2,178.32,177.83,177.86,21037.0,140.8124,140.9072,140.52,140.5437,21037.0
2019-05-06 12:50:00,177.87,177.89,177.73,177.78,13965.0,140.5516,140.5675,140.441,140.4805,13965.0
2019-05-06 13:00:00,177.79,177.99,177.78,177.98,7439.0,140.4884,140.6465,140.4805,140.6386,7439.0
2019-05-06 13:10:00,177.99,178.03,177.77,177.99,12332.0,140.6465,140.6781,140.4726,140.6465,12332.0
2019-05-06 13:20:00,178.04,178.04,177.86,177.95,10493.0,140.686,140.686,140.5437,140.6149,10493.0
2019-05-06 13:30:00,177.99,178.01,177.81,177.94,16118.0,140.6465,140.6623,140.5042,140.607,16118.0
2019-05-06 13:40:00,177.97,178.0,177.75,177.81,10539.0,140.6307,140.6544,140.4568,140.5042,10539.0
2019-05-06 13:50:00,177.8,177.97,177.79,177.88,17653.0,140.4963,140.6307,140.4884,140.5596,17653.0
2019-05-06 14:00:00,177.9,177.99,177.73,177.81,27828.0,140.5754,140.6465,140.441,140.5042,27828.0
2019-05-06 14:10:00,177.83,177.83,177.6,177.64,18414.0,140.52,140.52,140.3383,140.3699,18414.0
2019-05-06 14:20:00,177.65,177.72,177.34,177.72,19232.0,140.3778,140.4331,140.1328,140.4331,19232.0
2019-05-06 14:30:00,177.69,177.79,177.54,177.75,13040.0,140.4094,140.4884,140.2909,140.4568,13040.0
2019-05-06 14:40:00,177.75,177.93,177.74,177.9,11490.0,140.4568,140.5991,140.4489,140.5754,11490.0
2019-05-06 14:50:00,177.97,178.04,177.89,177.97,34660.0,140.6307,140.686,140.5675,140.6307,34660.0
2019-05-06 15:00:00,177.99,178.13,177.82,177.85,23411.0,140.6465,140.7571,140.5121,140.5358,23411.0
2019-05-06 15:10:00,177.86,178.07,177.84,177.97,13123.0,140.5437,140.7097,140.5279,140.6307,13123.0
2019-05-06 15:20:00,177.97,178.06,177.87,178.03,15639.0,140.6307,140.7018,140.5516,140.6781,15639.0
2019-05-06 15:30:00,178.01,178.28,177.92,178.28,38014.0,140.6623,140.8756,140.5912,140.8756,38014.0
2019-05-06 15:40:00,178.28,178.45,178.27,178.36,74194.0,140.8756,141.01,140.8677,140.9388,74194.0
2019-05-06 15:50:00,178.37,178.41,178.09,178.14,136101.0,140.9467,140.9784,140.7255,140.765,136101.0
2019-05-07 09:30:00,177.1,178.34,177.1,178.32,50129.0,139.9432,140.923,139.9432,140.9072,50129.0
2019-05-07 09:40:00,178.27,179.41,178.07,178.51,69456.0,140.8677,141.7685,140.7097,141.0574,69456.0
2019-05-07 09:50:00,178.56,178.75,178.12,178.7,22777.0,141.0969,141.247,140.7492,141.2075,22777.0
2019-05-07 10:00:00,178.67,178.88,178.32,178.8,22948.0,141.1838,141.3497,140.9072,141.2865,22948.0
2019-05-07 10:10:00,178.77,178.94,178.18,178.72,22463.0,141.2628,141.3972,140.7966,141.2233,22463.0
2019-05-07 10:20:00,178.73,179.75,178.63,179.75,39365.0,141.2312,142.0372,141.1522,142.0372,39365.0
2019-05-07 10:30:00,179.75,180.27,179.54,179.8,56134.0,142.0372,142.4481,141.8713,142.0767,56134.0
2019-05-07 10:40:00,179.85,180.36,179.63,180.0,37475.0,142.1162,142.5192,141.9424,142.2348,37475.0
2019-05-07 10:50:00,180.02,180.76,179.98,180.44,44494.0,142.2506,142.8353,142.219,142.5824,44494.0
2019-05-07 11:00:00,180.39,180.54,180.11,180.49,65696.0,142.5429,142.6615,142.3217,142.622,65696.0
2019-05-07 11:10:00,180.49,180.96,180.12,180.56,84928.0,142.622,142.9933,142.3296,142.6773,84928.0
2019-05-07 11:20:00,180.45,180.81,179.83,179.83,37326.0,142.5903,142.8748,142.1004,142.1004,37326.0
2019-05-07 11:30:00,179.82,179.93,179.04,179.22,18264.0,142.0925,142.1794,141.4762,141.6184,18264.0
2019-05-07 11:40:00,179.32,179.52,178.99,179.23,60997.0,141.6974,141.8555,141.4367,141.6263,60997.0
2019-05-07 11:50:00,179.24,179.34,178.91,179.33,40647.0,141.6342,141.7132,141.3735,141.7053,40647.0
2019-05-07 12:00:00,179.31,179.59,179.17,179.43,27949.0,141.6895,141.9108,141.5789,141.7844,27949.0
2019-05-07 12:10:00,179.41,179.64,179.38,179.64,15351.0,141.7685,141.9503,141.7448,141.9503,15351.0
2019-05-07 12:20:00,179.64,180.16,179.64,179.91,25430.0,141.9503,142.3612,141.9503,142.1636,25430.0
2019-05-07 12:30:00,179.91,179.94,179.65,179.91,17201.0,142.1636,142.1873,141.9582,142.1636,17201.0
2019-05-07 12:40:00,179.94,179.94,179.32,179.46,14280.0,142.1873,142.1873,141.6974,141.8081,14280.0
2019-05-07 12:50:00,179.48,179.88,179.48,179.58,31146.0,141.8239,142.1399,141.8239,141.9029,31146.0
2019-05-07 13:00:00,179.56,179.62,179.21,179.25,26054.0,141.8871,141.9345,141.6105,141.6421,26054.0
2019-05-07 13:10:00,179.25,179.45,179.19,179.37,50494.0,141.6421,141.8002,141.5947,141.7369,50494.0
2019-05-07 13:20:00,179.38,179.46,179.09,179.29,41217.0,141.7448,141.8081,141.5157,141.6737,41217.0
2019-05-07 13:30:00,179.26,179.3,178.77,179.02,28097.0,141.65,141.6816,141.2628,141.4604,28097.0
2019-05-07 13:40:00,179.02,179.09,178.81,179.02,31296.0,141.4604,141.5157,141.2944,141.4604,31296.0
2019-05-07 13:50:00,178.99,179.2,178.9,179.16,14825.0,141.4367,141.6026,141.3655,141.571,14825.0
2019-05-07 14:00:00,179.11,179.11,178.32,178.51,75519.0,141.5315,141.5315,140.9072,141.0574,75519.0
2019-05-07 14:10:00,178.52,178.52,178.08,178.13,36763.0,141.0653,141.0653,140.7176,140.7571,36763.0
2019-05-07 14:20:00,178.16,178.24,177.72,177.79,27028.0,140.7808,140.844,140.4331,140.4884,27028.0
2019-05-07 14:30:00,177.82,178.0,177.52,177.9,54760.0,140.5121,140.6544,140.2751,140.5754,54760.0
2019-05-07 14:40:00,177.9,178.23,177.82,178.1,54043.0,140.5754,140.8361,140.5121,140.7334,54043.0
2019-05-07 14:50:00,178.13,178.66,178.1,178.5,13918.0,140.7571,141.1759,140.7334,141.0495,13918.0
2019-05-07 15:00:00,178.47,178.48,178.12,178.36,22012.0,141.0258,141.0337,140.7492,140.9388,22012.0
2019-05-07 15:10:00,178.31,178.77,178.31,178.62,33963.0,140.8993,141.2628,140.8993,141.1443,33963.0
2019-05-07 15:20:00,178.67,178.72,178.39,178.5,32644.0,141.1838,141.2233,140.9626,141.0495,32644.0
2019-05-07 15:30:00,178.47,178.49,177.66,177.7,70749.0,141.0258,141.0416,140.3857,140.4173,70749.0
2019-05-07 15:40:00,177.7,178.32,177.69,178.28,49677.0,140.4173,140.9072,140.4094,140.8756,49677.0
2019-05-07 15:50:00,178.27,178.65,178.05,178.11,183152.0,140.8677,141.168,140.6939,140.7413,183152.0
2019-05-08 09:30:00,178.47,179.81,177.47,177.47,35952.0,141.0258,142.0846,140.2356,140.2356,35952.0
2019-05-08 09:40:00,177.59,177.78,177.3,177.37,19811.0,140.3304,140.4805,140.1012,140.1566,19811.0
2019-05-08 09:50:00,177.29,177.94,177.18,177.94,20261.0,140.0933,140.607,140.0064,140.607,20261.0
2019-05-08 10:00:00,177.94,178.42,177.58,178.25,20902.0,140.607,140.9863,140.3225,140.8519,20902.0
2019-05-08 10:10:00,178.25,178.56,177.98,178.33,12656.0,140.8519,141.0969,140.6386,140.9151,12656.0
2019-05-08 10:20:00,178.46,178.73,178.06,178.6,14600.0,141.0179,141.2312,140.7018,141.1285,14600.0
2019-05-08 10:30:00,178.58,178.72,178.29,178.49,8263.0,141.1127,141.2233,140.8835,141.0416,8263.0
2019-05-08 10:40:00,178.56,178.77,178.54,178.59,5610.0,141.0969,141.2628,141.0811,141.1206,5610.0
2019-05-08 10:50:00,178.63,178.76,178.28,178.76,8367.0,141.1522,141.2549,140.8756,141.2549,8367.0
2019-05-08 11:00:00,178.79,179.0,178.51,178.59,15755.0,141.2786,141.4446,141.0574,141.1206,15755.0
2019-05-08 11:10:00,178.59,178.93,178.57,178.8,21843.0,141.1206,141.3893,141.1048,141.2865,21843.0
2019-05-08 11:20:00,178.77,179.02,178.52,178.53,17896.0,141.2628,141.4604,141.0653,141.0732,17896.0
2019-05-08 11:30:00,178.53,178.67,178.14,178.28,12787.0,141.0732,141.1838,140.765,140.8756,12787.0
2019-05-08 11:40:00,178.23,178.46,178.19,178.4,11668.0,140.8361,141.0179,140.8045,140.9705,11668.0
2019-05-08 11:50:00,178.38,178.61,178.3,178.31,14402.0,140.9546,141.1364,140.8914,140.8993,14402.0
2019-05-08 12:00:00,178.35,178.35,177.94,178.15,14270.0,140.9309,140.9309,140.607,140.7729,14270.0
2019-05-08 12:10:00,178.1,178.33,178.09,178.31,16663.0,140.7334,140.9151,140.7255,140.8993,16663.0
2019-05-08 12:20:00,178.32,178.83,178.3,178.82,12838.0,140.9072,141.3102,140.8914,141.3023,12838.0
2019-05-08 12:30:00,178.84,178.84,178.54,178.55,10907.0,141.3181,141.3181,141.0811,141.089,10907.0
2019-05-08 12:40:00,178.54,178.74,178.52,178.62,18858.0,141.0811,141.2391,141.0653,141.1443,18858.0
2019-05-08 12:50:00,178.69,178.75,178.57,178.67,6236.0,141.1996,141.247,141.1048,141.1838,6236.0
2019-05-08 13:00:00,178.71,178.77,178.66,178.66,6377.0,141.2154,141.2628,141.1759,141.1759,6377.0
2019-05-08 13:10:00,178.63,178.71,178.49,178.53,7812.0,141.1522,141.2154,141.0416,141.0732,7812.0
2019-05-08 13:20:00,178.52,178.78,178.48,178.74,5559.0,141.0653,141.2707,141.0337,141.2391,5559.0
2019-05-08 13:30:00,178.74,178.76,178.48,178.58,11425.0,141.2391,141.2549,141.0337,141.1127,11425.0
2019-05-08 13:40:00,178.62,178.69,178.4,178.62,10503.0,141.1443,141.1996,140.9705,141.1443,10503.0
2019-05-08 13:50:00,178.61,178.87,178.56,178.87,14240.0,141.1364,141.3418,141.0969,141.3418,14240.0
2019-05-08 14:00:00,178.87,179.38,178.8,179.38,26201.0,141.3418,141.7448,141.2865,141.7448,26201.0
2019-05-08 14:10:00,179.37,179.42,179.22,179.25,15082.0,141.7369,141.7764,141.6184,141.6421,15082.0
2019-05-08 14:20:00,179.23,179.4,179.19,179.25,14377.0,141.6263,141.7606,141.5947,141.6421,14377.0
2019-05-08 14:30:00,179.25,179.31,179.19,179.24,12096.0,141.6421,141.6895,141.5947,141.6342,12096.0
2019-05-08 14:40:00,179.23,179.49,179.01,179.47,22800.0,141.6263,141.8318,141.4525,141.816,22800.0
2019-05-08 14:50:00,179.48,179.5,179.14,179.19,26002.0,141.8239,141.8397,141.5552,141.5947,26002.0
2019-05-08 15:00:00,179.19,179.3,179.09,179.26,19886.0,141.5947,141.6816,141.5157,141.65,19886.0
2019-05-08 15:10:00,179.24,179.47,179.21,179.39,14925.0,141.6342,141.816,141.6105,141.7527,14925.0
2019-05-08 15:20:00,179.41,179.51,179.31,179.36,24080.0,141.7685,141.8476,141.6895,141.729,24080.0
2019-05-08 15:30:00,179.34,179.35,179.06,179.16,25857.0,141.7132,141.7211,141.492,141.571,25857.0
2019-05-08 15:40:00,179.18,179.18,178.61,178.64,46607.0,141.5868,141.5868,141.1364,141.1601,46607.0
2019-05-08 15:50:00,178.65,178.65,177.96,178.21,166628.0,141.168,141.168,140.6228,140.8203,166628.0
2019-05-09 09:30:00,176.86,178.38,176.53,178.21,51618.0,139.7536,140.9546,139.4928,140.8203,51618.0
2019-05-09 09:40:00,178.32,178.63,177.75,178.36,39307.0,140.9072,141.1522,140.4568,140.9388,39307.0
2019-05-09 09:50:00,178.23,178.6,177.75,178.58,41476.0,140.8361,141.1285,140.4568,141.1127,41476.0
2019-05-09 10:00:00,178.48,178.62,178.07,178.4,21807.0,141.0337,141.1443,140.7097,140.9705,21807.0
2019-05-09 10:10:00,178.4,178.62,178.06,178.32,16573.0,140.9705,141.1443,140.7018,140.9072,16573.0
2019-05-09 10:20:00,178.26,178.33,177.78,177.92,27626.0,140.8598,140.9151,140.4805,140.5912,27626.0
2019-05-09 10:30:00,177.86,178.06,177.8,178.04,29056.0,140.5437,140.7018,140.4963,140.686,29056.0
2019-05-09 10:40:00,178.02,178.72,177.95,178.66,34147.0,140.6702,141.2233,140.6149,141.1759,34147.0
2019-05-09 10:50:00,178.68,179.08,178.61,178.95,31603.0,141.1917,141.5078,141.1364,141.4051,31603.0
2019-05-09 11:00:00,178.9,179.04,178.6,178.79,26002.0,141.3655,141.4762,141.1285,141.2786,26002.0
2019-05-09 11:10:00,178.84,179.47,178.84,179.07,32076.0,141.3181,141.816,141.3181,141.4999,32076.0
2019-05-09 11:20:00,179.07,179.12,178.71,178.88,20234.0,141.4999,141.5394,141.2154,141.3497,20234.0
2019-05-09 11:30:00,178.87,179.45,178.82,179.35,13404.0,141.3418,141.8002,141.3023,141.7211,13404.0
2019-05-09 11:40:00,179.29,179.5,179.27,179.32,20688.0,141.6737,141.8397,141.6579,141.6974,20688.0
2019-05-09 11:50:00,179.31,179.57,179.2,179.29,11656.0,141.6895,141.895,141.6026,141.6737,11656.0
2019-05-09 12:00:00,179.26,179.67,179.18,179.62,15273.0,141.65,141.974,141.5868,141.9345,15273.0
2019-05-09 12:10:00,179.68,179.98,179.62,179.74,28917.0,141.9819,142.219,141.9345,142.0293,28917.0
2019-05-09 12:20:00,179.74,179.9,179.53,179.8,16917.0,142.0293,142.1557,141.8634,142.0767,16917.0
2019-05-09 12:30:00,179.81,180.38,179.81,180.36,55242.0,142.0846,142.535,142.0846,142.5192,55242.0
2019-05-09 12:40:00,180.36,180.51,179.81,180.05,17752.0,142.5192,142.6378,142.0846,142.2743,17752.0
2019-05-09 12:50:00,179.96,180.27,179.88,180.02,10970.0,142.2032,142.4481,142.1399,142.2506,10970.0
2019-05-09 13:00:00,180.07,180.29,180.07,180.11,9898.0,142.2901,142.4639,142.2901,142.3217,9898.0
2019-05-09 13:10:00,180.12,180.38,180.11,180.2,26987.0,142.3296,142.535,142.3217,142.3928,26987.0
2019-05-09 13:20:00,180.17,180.29,179.78,179.81,34949.0,142.3691,142.4639,142.0609,142.0846,34949.0
2019-05-09 13:30:00,179.81,180.12,179.81,180.04,7791.0,142.0846,142.3296,142.0846,142.2664,7791.0
2019-05-09 13:40:00,180.04,180.32,179.97,180.32,44867.0,142.2664,142.4876,142.2111,142.4876,44867.0
2019-05-09 13:50:00,180.28,180.39,180.11,180.16,18678.0,142.456,142.5429,142.3217,142.3612,18678.0
2019-05-09 14:00:00,180.17,180.68,180.17,180.52,44602.0,142.3691,142.7721,142.3691,142.6457,44602.0
2019-05-09 14:10:00,180.52,180.87,180.5,180.81,17484.0,142.6457,142.9222,142.6299,142.8748,17484.0
2019-05-09 14:20:00,180.81,181.13,180.67,180.83,20356.0,142.8748,143.1277,142.7642,142.8906,20356.0
2019-05-09 14:30:00,180.83,180.83,180.4,180.51,11808.0,142.8906,142.8906,142.5508,142.6378,11808.0
2019-05-09 14:40:00,180.5,180.68,180.46,180.55,8367.0,142.6299,142.7721,142.5982,142.6694,8367.0
2019-05-09 14:50:00,180.56,180.82,180.35,180.36,26824.0,142.6773,142.8827,142.5113,142.5192,26824.0
2019-05-09 15:00:00,180.31,180.42,179.94,180.05,8900.0,142.4797,142.5666,142.1873,142.2743,8900.0
2019-05-09 15:10:00,180.0,180.12,179.87,179.94,13215.0,142.2348,142.3296,142.132,142.1873,13215.0
2019-05-09 15:20:00,179.92,180.02,179.73,179.87,26068.0,142.1715,142.2506,142.0214,142.132,26068.0
2019-05-09 15:30:00,179.87,180.37,179.85,180.36,28020.0,142.132,142.5271,142.1162,142.5192,28020.0
2019-05-09 15:40:00,180.34,180.48,180.2,180.21,44053.0,142.5034,142.6141,142.3928,142.4007,44053.0
2019-05-09 15:50:00,180.19,180.46,179.98,179.99,96650.0,142.3849,142.5982,142.219,142.2269,96650.0
2019-05-10 09:30:00,179.9,180.18,179.57,179.78,28062.0,142.1557,142.377,141.895,142.0609,28062.0
2019-05-10 09:40:00,180.0,180.54,179.95,180.34,8896.0,142.2348,142.6615,142.1953,142.5034,8896.0
2019-05-10 09:50:00,180.38,180.91,180.37,180.7,15918.0,142.535,142.9538,142.5271,142.7879,15918.0
2019-05-10 10:00:00,180.7,180.7,180.15,180.21,24108.0,142.7879,142.7879,142.3533,142.4007,24108.0
2019-05-10 10:10:00,180.14,180.14,179.78,180.04,27604.0,142.3454,142.3454,142.0609,142.2664,27604.0
2019-05-10 10:20:00,180.06,180.29,179.87,180.12,20814.0,142.2822,142.4639,142.132,142.3296,20814.0
2019-05-10 10:30:00,180.11,180.19,179.57,179.62,27081.0,142.3217,142.3849,141.895,141.9345,27081.0
2019-05-10 10:40:00,179.63,179.79,179.38,179.56,37065.0,141.9424,142.0688,141.7448,141.8871,37065.0
2019-05-10 10:50:00,179.62,180.01,179.56,179.74,29155.0,141.9345,142.2427,141.8871,142.0293,29155.0
2019-05-10 11:00:00,179.69,180.09,179.56,180.0,25248.0,141.9898,142.3059,141.8871,142.2348,25248.0
2019-05-10 11:10:00,179.97,180.18,179.91,180.14,10305.0,142.2111,142.377,142.1636,142.3454,10305.0
2019-05-10 11:20:00,180.21,180.35,180.06,180.09,27896.0,142.4007,142.5113,142.2822,142.3059,27896.0
2019-05-10 11:30:00,180.06,180.13,179.76,180.08,22448.0,142.2822,142.3375,142.0451,142.298,22448.0
2019-05-10 11:40:00,180.04,180.11,179.88,179.91,22422.0,142.2664,142.3217,142.1399,142.1636,22422.0
2019-05-10 11:50:00,179.88,180.12,179.67,180.0,37226.0,142.1399,142.3296,141.974,142.2348,37226.0
2019-05-10 12:00:00,180.05,180.15,179.96,180.01,7011.0,142.2743,142.3533,142.2032,142.2427,7011.0
2019-05-10 12:10:00,180.06,180.43,179.98,180.37,10739.0,142.2822,142.5745,142.219,142.5271,10739.0
2019-05-10 12:20:00,180.41,180.49,180.33,180.49,11063.0,142.5587,142.622,142.4955,142.622,11063.0
2019-05-10 12:30:00,180.5,180.83,180.42,180.75,14215.0,142.6299,142.8906,142.5666,142.8274,14215.0
2019-05-10 12:40:00,180.69,181.02,180.65,181.02,18301.0,142.78,143.0408,142.7484,143.0408,18301.0
2019-05-10 12:50:00,181.04,181.34,181.04,181.28,11017.0,143.0566,143.2936,143.0566,143.2462,11017.0
2019-05-10 13:00:00,181.29,181.33,181.05,181.05,23088.0,143.2541,143.2857,143.0645,143.0645,23088.0
2019-05-10 13:10:00,181.05,181.31,180.89,181.29,20847.0,143.0645,143.2699,142.938,143.2541,20847.0
2019-05-10 13:20:00,181.31,181.51,181.3,181.35,15855.0,143.2699,143.428,143.262,143.3015,15855.0
2019-05-10 13:30:00,181.32,181.45,181.3,181.32,8347.0,143.2778,143.3805,143.262,143.2778,8347.0
2019-05-10 13:40:00,181.32,181.65,181.32,181.65,8313.0,143.2778,143.5386,143.2778,143.5386,8313.0
2019-05-10 13:50:00,181.68,181.76,181.49,181.55,10348.0,143.5623,143.6255,143.4121,143.4596,10348.0
2019-05-10 14:00:00,181.57,181.7,181.53,181.59,15028.0,143.4754,143.5781,143.4438,143.4912,15028.0
2019-05-10 14:10:00,181.63,181.63,181.29,181.29,10439.0,143.5228,143.5228,143.2541,143.2541,10439.0
2019-05-10 14:20:00,181.34,181.52,181.32,181.4,9007.0,143.2936,143.4359,143.2778,143.341,9007.0
2019-05-10 14:30:00,181.39,181.52,181.38,181.48,6046.0,143.3331,143.4359,143.3252,143.4042,6046.0
2019-05-10 14:40:00,181.45,181.67,181.44,181.56,11813.0,143.3805,143.5544,143.3726,143.4675,11813.0
2019-05-10 14:50:00,181.54,181.88,181.54,181.59,14439.0,143.4517,143.7203,143.4517,143.4912,14439.0
2019-05-10 15:00:00,181.61,181.84,181.59,181.64,10900.0,143.507,143.6887,143.4912,143.5307,10900.0
2019-05-10 15:10:00,181.66,182.35,181.64,182.23,35711.0,143.5465,144.0917,143.5307,143.9969,35711.0
2019-05-10 15:20:00,182.24,182.44,182.07,182.28,46288.0,144.0048,144.1628,143.8705,144.0364,46288.0
2019-05-10 15:30:00,182.29,182.39,182.2,182.33,67787.0,144.0443,144.1233,143.9732,144.0759,67787.0
2019-05-10 15:40:00,182.3,182.63,182.25,182.39,54983.0,144.0522,144.313,144.0127,144.1233,54983.0
2019-05-10 15:50:00,182.38,183.03,182.34,183.03,158516.0,144.1154,144.629,144.0838,144.629,158516.0
2019-05-13 09:30:00,180.79,183.63,180.79,183.33,65591.0,142.859,145.1032,142.859,144.8661,65591.0
2019-05-13 09:40:00,183.2,183.54,182.93,183.27,30075.0,144.7634,145.032,144.55,144.8187,30075.0
2019-05-13 09:50:00,183.22,183.22,182.25,182.88,86519.0,144.7792,144.7792,144.0127,144.5105,86519.0
2019-05-13 10:00:00,182.71,182.89,182.56,182.69,29999.0,144.3762,144.5184,144.2577,144.3604,29999.0
2019-05-13 10:10:00,182.63,182.89,182.31,182.88,31196.0,144.313,144.5184,144.0601,144.5105,31196.0
2019-05-13 10:20:00,182.95,183.25,182.8,183.14,27484.0,144.5658,144.8029,144.4473,144.716,27484.0
2019-05-13 10:30:00,183.16,183.24,182.76,183.12,41570.0,144.7318,144.795,144.4157,144.7002,41570.0
2019-05-13 10:40:00,183.09,183.31,182.91,182.96,29691.0,144.6765,144.8503,144.5342,144.5737,29691.0
2019-05-13 10:50:00,182.98,183.06,182.37,182.58,48394.0,144.5895,144.6528,144.1075,144.2735,48394.0
2019-05-13 11:00:00,182.6,182.75,182.2,182.62,27483.0,144.2893,144.4078,143.9732,144.3051,27483.0
2019-05-13 11:10:00,182.55,182.82,182.42,182.56,31808.0,144.2498,144.4631,144.147,144.2577,31808.0
2019-05-13 11:20:00,182.5,182.92,182.5,182.65,36249.0,144.2102,144.5421,144.2102,144.3288,36249.0
2019-05-13 11:30:00,182.62,182.94,182.6,182.94,23740.0,144.3051,144.5579,144.2893,144.5579,23740.0
2019-05-13 11:40:00,182.91,182.99,182.49,182.53,19630.0,144.5342,144.5974,144.2023,144.2339,19630.0
2019-05-13 11:50:00,182.52,182.76,182.2,182.74,17835.0,144.226,144.4157,143.9732,144.3999,17835.0
2019-05-13 12:00:00,182.74,182.77,181.98,182.02,22450.0,144.3999,144.4236,143.7993,143.831,22450.0
2019-05-13 12:10:00,182.01,182.04,181.55,181.7,19975.0,143.823,143.8468,143.4596,143.5781,19975.0
2019-05-13 12:20:00,181.75,181.91,181.62,181.71,18642.0,143.6176,143.744,143.5149,143.586,18642.0
2019-05-13 12:30:00,181.75,181.84,181.62,181.78,17672.0,143.6176,143.6887,143.5149,143.6413,17672.0
2019-05-13 12:40:00,181.81,181.82,181.51,181.8,16239.0,143.665,143.6729,143.428,143.6571,16239.0
2019-05-13 12:50:00,181.8,181.86,181.25,181.49,25592.0,143.6571,143.7045,143.2225,143.4121,25592.0
2019-05-13 13:00:00,181.42,181.5,181.21,181.27,16769.0,143.3568,143.4201,143.1909,143.2383,16769.0
2019-05-13 13:10:00,181.3,181.32,181.05,181.26,19655.0,143.262,143.2778,143.0645,143.2304,19655.0
2019-05-13 13:20:00,181.17,181.4,181.16,181.26,7338.0,143.1593,143.341,143.1514,143.2304,7338.0
2019-05-13 13:30:00,181.28,181.75,181.21,181.61,9590.0,143.2462,143.6176,143.1909,143.507,9590.0
2019-05-13 13:40:00,181.59,181.71,181.42,181.6,14477.0,143.4912,143.586,143.3568,143.4991,14477.0
2019-05-13 13:50:00,181.57,181.72,181.44,181.69,7366.0,143.4754,143.5939,143.3726,143.5702,7366.0
2019-05-13 14:00:00,181.65,181.79,181.65,181.74,8016.0,143.5386,143.6492,143.5386,143.6097,8016.0
2019-05-13 14:10:00,181.74,181.74,181.4,181.58,14187.0,143.6097,143.6097,143.341,143.4833,14187.0
2019-05-13 14:20:00,181.56,182.07,181.53,181.82,18342.0,143.4675,143.8705,143.4438,143.6729,18342.0
2019-05-13 14:30:00,181.86,182.01,181.85,181.95,9058.0,143.7045,143.823,143.6966,143.7756,9058.0
2019-05-13 14:40:00,181.96,182.19,181.76,182.13,12642.0,143.7835,143.9653,143.6255,143.9179,12642.0
2019-05-13 14:50:00,182.22,182.42,182.16,182.21,19353.0,143.989,144.147,143.9416,143.9811,19353.0
2019-05-13 15:00:00,182.23,182.54,182.15,182.42,17855.0,143.9969,144.2419,143.9337,144.147,17855.0
2019-05-13 15:10:00,182.45,182.65,182.3,182.38,38489.0,144.1707,144.3288,144.0522,144.1154,38489.0
2019-05-13 15:20:00,182.38,182.42,182.03,182.07,32378.0,144.1154,144.147,143.8389,143.8705,32378.0
2019-05-13 15:30:00,182.04,182.12,181.85,182.02,32530.0,143.8468,143.91,143.6966,143.831,32530.0
2019-05-13 15:40:00,182.06,182.61,182.04,182.59,37452.0,143.8626,144.2972,143.8468,144.2814,37452.0
2019-05-13 15:50:00,182.55,182.73,182.3,182.31,157764.0,144.2498,144.392,144.0522,144.0601,157764.0
2019-05-14 09:30:00,182.38,183.4,182.35,183.16,34485.0,144.1154,144.9214,144.0917,144.7318,34485.0
2019-05-14 09:40:00,183.11,183.43,182.11,182.21,21807.0,144.6923,144.9451,143.9021,143.9811,21807.0
2019-05-14 09:50:00,182.18,182.71,182.17,182.57,19268.0,143.9574,144.3762,143.9495,144.2656,19268.0
2019-05-14 10:00:00,182.48,182.57,182.35,182.47,8880.0,144.1944,144.2656,144.0917,144.1865,8880.0
2019-05-14 10:10:00,182.45,182.93,182.36,182.87,15949.0,144.1707,144.55,144.0996,144.5026,15949.0
2019-05-14 10:20:00,182.91,183.26,182.84,183.07,15553.0,144.5342,144.8108,144.4789,144.6607,15553.0
2019-05-14 10:30:00,183.06,183.42,183.02,183.4,15508.0,144.6528,144.9372,144.6211,144.9214,15508.0
2019-05-14 10:40:00,183.42,183.71,183.36,183.47,17669.0,144.9372,145.1664,144.8898,144.9767,17669.0
2019-05-14 10:50:00,183.3,183.72,183.19,183.71,7962.0,144.8424,145.1743,144.7555,145.1664,7962.0
2019-05-14 11:00:00,183.74,183.77,183.43,183.61,15171.0,145.1901,145.2138,144.9451,145.0874,15171.0
2019-05-14 11:10:00,183.62,183.81,183.41,183.58,13321.0,145.0953,145.2454,144.9293,145.0637,13321.0
2019-05-14 11:20:00,183.61,183.96,183.55,183.73,10128.0,145.0874,145.3639,145.0399,145.1822,10128.0
2019-05-14 11:30:00,183.82,184.23,183.79,184.18,11458.0,145.2533,145.5773,145.2296,145.5378,11458.0
2019-05-14 11:40:00,184.15,184.37,184.07,184.26,27723.0,145.5141,145.6879,145.4508,145.601,27723.0
2019-05-14 11:50:00,184.37,184.68,184.25,184.49,23496.0,145.6879,145.9329,145.5931,145.7827,23496.0
2019-05-14 12:00:00,184.48,184.61,184.16,184.3,17551.0,145.7748,145.8776,145.522,145.6326,17551.0
2019-05-14 12:10:00,184.33,184.48,184.18,184.37,16829.0,145.6563,145.7748,145.5378,145.6879,16829.0
2019-05-14 12:20:00,184.38,184.45,184.25,184.25,29116.0,145.6958,145.7511,145.5931,145.5931,29116.0
2019-05-14 12:30:00,184.24,184.24,183.94,184.0,9637.0,145.5852,145.5852,145.3481,145.3955,9637.0
2019-05-14 12:40:00,184.02,184.15,183.86,184.12,16311.0,145.4113,145.5141,145.2849,145.4904,16311.0
2019-05-14 12:50:00,184.1,184.17,183.91,183.96,12641.0,145.4746,145.5299,145.3244,145.3639,12641.0
2019-05-14 13:00:00,183.96,184.04,183.92,184.03,30588.0,145.3639,145.4271,145.3323,145.4192,30588.0
2019-05-14 13:10:00,184.08,184.33,184.08,184.25,8966.0,145.4587,145.6563,145.4587,145.5931,8966.0
2019-05-14 13:20:00,184.28,184.5,184.25,184.39,8477.0,145.6168,145.7906,145.5931,145.7037,8477.0
2019-05-14 13:30:00,184.41,184.64,184.4,184.51,8387.0,145.7195,145.9013,145.7116,145.7985,8387.0
2019-05-14 13:40:00,184.48,184.54,184.39,184.49,8768.0,145.7748,145.8222,145.7037,145.7827,8768.0
2019-05-14 13:50:00,184.47,184.5,184.35,184.35,10632.0,145.7669,145.7906,145.6721,145.6721,10632.0
2019-05-14 14:00:00,184.34,184.43,184.19,184.43,13467.0,145.6642,145.7353,145.5457,145.7353,13467.0
2019-05-14 14:10:00,184.41,184.79,184.37,184.77,19684.0,145.7195,146.0198,145.6879,146.004,19684.0
2019-05-14 14:20:00,184.74,184.87,184.66,184.71,39193.0,145.9803,146.083,145.9171,145.9566,39193.0
2019-05-14 14:30:00,184.74,184.77,184.62,184.69,15415.0,145.9803,146.004,145.8855,145.9408,15415.0
2019-05-14 14:40:00,184.67,184.77,184.52,184.52,15806.0,145.925,146.004,145.8064,145.8064,15806.0
2019-05-14 14:50:00,184.52,184.54,184.31,184.4,11976.0,145.8064,145.8222,145.6405,145.7116,11976.0
2019-05-14 15:00:00,184.36,184.36,184.18,184.34,15276.0,145.68,145.68,145.5378,145.6642,15276.0
2019-05-14 15:10:00,184.32,184.34,184.17,184.25,15250.0,145.6484,145.6642,145.5299,145.5931,15250.0
2019-05-14 15:20:00,184.27,184.32,184.13,184.21,15199.0,145.6089,145.6484,145.4983,145.5615,15199.0
2019-05-14 15:30:00,184.17,184.17,183.69,183.83,38166.0,145.5299,145.5299,145.1506,145.2612,38166.0
2019-05-14 15:40:00,183.88,183.94,183.67,183.77,32633.0,145.3007,145.3481,145.1348,145.2138,32633.0
2019-05-14 15:50:00,183.76,183.88,183.21,183.28,132853.0,145.2059,145.3007,144.7713,144.8266,132853.0
2019-05-15 09:30:00,181.9,182.8,181.27,182.31,45993.0,143.7361,144.4473,143.2383,144.0601,45993.0
2019-05-15 09:40:00,182.42,182.52,182.08,182.21,11902.0,144.147,144.226,143.8784,143.9811,11902.0
2019-05-15 09:50:00,182.23,182.43,181.75,181.75,14658.0,143.9969,144.1549,143.6176,143.6176,14658.0
2019-05-15 10:00:00,181.69,181.82,181.26,181.56,18326.0,143.5702,143.6729,143.2304,143.4675,18326.0
2019-05-15 10:10:00,181.61,182.76,181.48,182.19,25300.0,143.507,144.4157,143.4042,143.9653,25300.0
2019-05-15 10:20:00,182.19,182.5,182.16,182.34,7861.0,143.9653,144.2102,143.9416,144.0838,7861.0
2019-05-15 10:30:00,182.37,182.49,181.93,181.93,15696.0,144.1075,144.2023,143.7598,143.7598,15696.0
2019-05-15 10:40:00,181.96,182.44,181.95,182.36,10450.0,143.7835,144.1628,143.7756,144.0996,10450.0
2019-05-15 10:50:00,182.37,182.75,182.28,182.75,17432.0,144.1075,144.4078,144.0364,144.4078,17432.0
2019-05-15 11:00:00,182.74,182.86,182.5,182.64,12289.0,144.3999,144.4947,144.2102,144.3209,12289.0
2019-05-15 11:10:00,182.64,182.96,182.43,182.94,26919.0,144.3209,144.5737,144.1549,144.5579,26919.0
2019-05-15 11:20:00,182.94,183.28,182.86,183.13,10866.0,144.5579,144.8266,144.4947,144.7081,10866.0
2019-05-15 11:30:00,183.19,183.69,183.04,183.63,14576.0,144.7555,145.1506,144.6369,145.1032,14576.0
2019-05-15 11:40:00,183.69,183.71,183.5,183.59,12502.0,145.1506,145.1664,145.0004,145.0716,12502.0
2019-05-15 11:50:00,183.6,183.63,183.3,183.57,14216.0,145.0795,145.1032,144.8424,145.0558,14216.0
2019-05-15 12:00:00,183.53,183.58,183.25,183.41,12128.0,145.0241,145.0637,144.8029,144.9293,12128.0
2019-05-15 12:10:00,183.37,183.39,182.82,182.88,11846.0,144.8977,144.9135,144.4631,144.5105,11846.0
2019-05-15 12:20:00,182.87,182.97,182.78,182.89,6955.0,144.5026,144.5816,144.4315,144.5184,6955.0
2019-05-15 12:30:00,182.88,182.98,182.86,182.97,5497.0,144.5105,144.5895,144.4947,144.5816,5497.0
2019-05-15 12:40:00,183.02,183.1,183.02,183.06,4200.0,144.6211,144.6844,144.6211,144.6528,4200.0
2019-05-15 12:50:00,183.1,183.11,182.89,183.07,10993.0,144.6844,144.6923,144.5184,144.6607,10993.0
2019-05-15 13:00:00,183.08,183.13,182.96,182.99,5109.0,144.6686,144.7081,144.5737,144.5974,5109.0
2019-05-15 13:10:00,183.0,183.0,182.83,182.83,5740.0,144.6053,144.6053,144.471,144.471,5740.0
2019-05-15 13:20:00,182.88,182.96,182.82,182.9,5980.0,144.5105,144.5737,144.4631,144.5263,5980.0
2019-05-15 13:30:00,182.96,183.12,182.94,183.12,12726.0,144.5737,144.7002,144.5579,144.7002,12726.0
2019-05-15 13:40:00,183.05,183.09,182.86,183.05,6354.0,144.6449,144.6765,144.4947,144.6449,6354.0
2019-05-15 13:50:00,183.21,183.21,183.03,183.14,7520.0,144.7713,144.7713,144.629,144.716,7520.0
2019-05-15 14:00:00,183.11,183.17,182.95,182.95,7669.0,144.6923,144.7397,144.5658,144.5658,7669.0
2019-05-15 14:10:00,182.97,183.16,182.92,182.95,5760.0,144.5816,144.7318,144.5421,144.5658,5760.0
2019-05-15 14:20:00,182.98,183.07,182.94,182.97,7132.0,144.5895,144.6607,144.5579,144.5816,7132.0
2019-05-15 14:30:00,182.96,183.15,182.9,182.97,8242.0,144.5737,144.7239,144.5263,144.5816,8242.0
2019-05-15 14:40:00,182.94,183.05,182.91,183.02,8096.0,144.5579,144.6449,144.5342,144.6211,8096.0
2019-05-15 14:50:00,183.05,183.06,182.58,182.58,23813.0,144.6449,144.6528,144.2735,144.2735,23813.0
2019-05-15 15:00:00,182.58,182.58,182.4,182.47,7618.0,144.2735,144.2735,144.1312,144.1865,7618.0
2019-05-15 15:10:00,182.49,182.52,182.31,182.45,10431.0,144.2023,144.226,144.0601,144.1707,10431.0
2019-05-15 15:20:00,182.46,182.55,182.41,182.48,7240.0,144.1786,144.2498,144.1391,144.1944,7240.0
2019-05-15 15:30:00,182.52,182.63,182.25,182.3,15259.0,144.226,144.313,144.0127,144.0522,15259.0
2019-05-15 15:40:00,182.29,182.29,182.0,182.03,16679.0,144.0443,144.0443,143.8151,143.8389,16679.0
2019-05-15 15:50:00,182.1,182.18,181.77,181.77,101897.0,143.8942,143.9574,143.6334,143.6334,101897.0
2019-05-16 09:30:00,182.64,182.66,181.52,182.27,20981.0,144.3209,144.3367,143.4359,144.0285,20981.0
2019-05-16 09:40:00,182.38,182.88,182.23,182.73,13114.0,144.1154,144.5105,143.9969,144.392,13114.0
2019-05-16 09:50:00,182.56,182.91,182.17,182.62,14314.0,144.2577,144.5342,143.9495,144.3051,14314.0
2019-05-16 10:00:00,182.67,182.76,182.43,182.73,10780.0,144.3446,144.4157,144.1549,144.392,10780.0
2019-05-16 10:10:00,182.72,182.83,182.33,182.61,11083.0,144.3841,144.471,144.0759,144.2972,11083.0
2019-05-16 10:20:00,182.61,182.78,182.5,182.74,12770.0,144.2972,144.4315,144.2102,144.3999,12770.0
2019-05-16 10:30:00,182.69,182.72,182.26,182.5,15181.0,144.3604,144.3841,144.0206,144.2102,15181.0
2019-05-16 10:40:00,182.5,182.84,182.5,182.79,12201.0,144.2102,144.4789,144.2102,144.4394,12201.0
2019-05-16 10:50:00,182.84,183.13,182.75,183.1,14183.0,144.4789,144.7081,144.4078,144.6844,14183.0
2019-05-16 11:00:00,183.01,183.33,183.0,183.01,11616.0,144.6132,144.8661,144.6053,144.6132,11616.0
2019-05-16 11:10:00,183.03,183.51,182.97,183.46,14368.0,144.629,145.0083,144.5816,144.9688,14368.0
2019-05-16 11:20:00,183.48,183.66,183.27,183.32,19835.0,144.9846,145.1269,144.8187,144.8582,19835.0
2019-05-16 11:30:00,183.39,183.66,183.29,183.45,10510.0,144.9135,145.1269,144.8345,144.9609,10510.0
2019-05-16 11:40:00,183.4,183.54,183.14,183.27,7459.0,144.9214,145.032,144.716,144.8187,7459.0
2019-05-16 11:50:00,183.22,183.35,183.12,183.17,5338.0,144.7792,144.8819,144.7002,144.7397,5338.0
2019-05-16 12:00:00,183.15,183.19,183.1,183.17,6501.0,144.7239,144.7555,144.6844,144.7397,6501.0
2019-05-16 12:10:00,183.12,183.21,183.09,183.09,9021.0,144.7002,144.7713,144.6765,144.6765,9021.0
2019-05-16 12:20:00,183.11,183.53,183.11,183.39,20292.0,144.6923,145.0241,144.6923,144.9135,20292.0
2019-05-16 12:30:00,183.34,183.35,182.93,182.99,9130.0,144.874,144.8819,144.55,144.5974,9130.0
2019-05-16 12:40:00,182.99,182.99,182.67,182.71,11920.0,144.5974,144.5974,144.3446,144.3762,11920.0
2019-05-16 12:50:00,182.74,182.99,182.66,182.94,9428.0,144.3999,144.5974,144.3367,144.5579,9428.0
2019-05-16 13:00:00,182.91,183.17,182.9,183.14,6000.0,144.5342,144.7397,144.5263,144.716,6000.0
2019-05-16 13:10:00,183.16,183.32,183.13,183.31,5221.0,144.7318,144.8582,144.7081,144.8503,5221.0
2019-05-16 13:20:00,183.28,183.33,183.12,183.2,10923.0,144.8266,144.8661,144.7002,144.7634,10923.0
2019-05-16 13:30:00,183.18,183.2,182.86,182.86,8568.0,144.7476,144.7634,144.4947,144.4947,8568.0
2019-05-16 13:40:00,182.9,182.99,182.75,182.75,9305.0,144.5263,144.5974,144.4078,144.4078,9305.0
2019-05-16 13:50:00,182.78,182.8,182.56,182.6,11310.0,144.4315,144.4473,144.2577,144.2893,11310.0
2019-05-16 14:00:00,182.56,182.76,182.53,182.66,18243.0,144.2577,144.4157,144.2339,144.3367,18243.0
2019-05-16 14:10:00,182.65,182.99,182.58,182.99,10794.0,144.3288,144.5974,144.2735,144.5974,10794.0
2019-05-16 14:20:00,182.94,183.11,182.84,183.06,13424.0,144.5579,144.6923,144.4789,144.6528,13424.0
2019-05-16 14:30:00,183.06,183.3,183.06,183.28,10208.0,144.6528,144.8424,144.6528,144.8266,10208.0
2019-05-16 14:40:00,183.28,183.28,182.99,183.0,8020.0,144.8266,144.8266,144.5974,144.6053,8020.0
2019-05-16 14:50:00,182.99,183.01,182.78,183.01,14921.0,144.5974,144.6132,144.4315,144.6132,14921.0
2019-05-16 15:00:00,182.99,183.07,182.84,182.92,21922.0,144.5974,144.6607,144.4789,144.5421,21922.0
2019-05-16 15:10:00,182.92,183.0,182.78,182.78,15518.0,144.5421,144.6053,144.4315,144.4315,15518.0
2019-05-16 15:20:00,182.81,182.84,182.53,182.59,19504.0,144.4552,144.4789,144.2339,144.2814,19504.0
2019-05-16 15:30:00,182.58,182.63,182.38,182.38,29160.0,144.2735,144.313,144.1154,144.1154,29160.0
2019-05-16 15:40:00,182.41,182.44,182.15,182.42,31245.0,144.1391,144.1628,143.9337,144.147,31245.0
2019-05-16 15:50:00,182.46,182.82,182.32,182.79,105519.0,144.1786,144.4631,144.068,144.4394,105519.0
2019-05-17 09:30:00,182.19,184.29,182.19,183.37,81705.0,143.9653,145.6247,143.9653,144.8977,81705.0
2019-05-17 09:40:00,183.22,183.45,183.06,183.32,16626.0,144.7792,144.9609,144.6528,144.8582,16626.0
2019-05-17 09:50:00,183.28,183.53,183.02,183.24,19499.0,144.8266,145.0241,144.6211,144.795,19499.0
2019-05-17 10:00:00,183.16,183.65,183.16,183.5,20388.0,144.7318,145.119,144.7318,145.0004,20388.0
2019-05-17 10:10:00,183.47,183.47,183.01,183.11,11721.0,144.9767,144.9767,144.6132,144.6923,11721.0
2019-05-17 10:20:00,183.14,183.27,182.96,183.09,11414.0,144.716,144.8187,144.5737,144.6765,11414.0
2019-05-17 10:30:00,183.08,183.32,182.95,182.97,14646.0,144.6686,144.8582,144.5658,144.5816,14646.0
2019-05-17 10:40:00,182.96,183.25,182.95,183.25,8070.0,144.5737,144.8029,144.5658,144.8029,8070.0
2019-05-17 10:50:00,183.3,183.9,183.29,183.84,10612.0,144.8424,145.3165,144.8345,145.2691,10612.0
2019-05-17 11:00:00,183.85,184.33,183.78,184.27,13362.0,145.277,145.6563,145.2217,145.6089,13362.0
2019-05-17 11:10:00,184.24,184.48,184.2,184.25,20771.0,145.5852,145.7748,145.5536,145.5931,20771.0
2019-05-17 11:20:00,184.28,184.51,184.18,184.45,14007.0,145.6168,145.7985,145.5378,145.7511,14007.0
2019-05-17 11:30:00,184.46,184.5,184.06,184.06,12911.0,145.759,145.7906,145.4429,145.4429,12911.0
2019-05-17 11:40:00,184.06,184.08,183.89,183.97,8386.0,145.4429,145.4587,145.3086,145.3718,8386.0
2019-05-17 11:50:00,183.95,184.32,183.86,184.25,6632.0,145.356,145.6484,145.2849,145.5931,6632.0
2019-05-17 12:00:00,184.27,184.29,184.06,184.13,7372.0,145.6089,145.6247,145.4429,145.4983,7372.0
2019-05-17 12:10:00,184.1,184.26,184.06,184.26,5618.0,145.4746,145.601,145.4429,145.601,5618.0
2019-05-17 12:20:00,184.26,184.43,184.2,184.27,12401.0,145.601,145.7353,145.5536,145.6089,12401.0
2019-05-17 12:30:00,184.23,184.29,184.11,184.27,7763.0,145.5773,145.6247,145.4825,145.6089,7763.0
2019-05-17 12:40:00,184.18,184.48,184.18,184.48,8977.0,145.5378,145.7748,145.5378,145.7748,8977.0
2019-05-17 12:50:00,184.5,184.73,184.49,184.53,11528.0,145.7906,145.9724,145.7827,145.8143,11528.0
2019-05-17 13:00:00,184.53,184.55,184.41,184.55,4200.0,145.8143,145.8301,145.7195,145.8301,4200.0
2019-05-17 13:10:00,184.66,184.66,184.48,184.48,6923.0,145.9171,145.9171,145.7748,145.7748,6923.0
2019-05-17 13:20:00,184.49,184.58,184.4,184.49,8038.0,145.7827,145.8538,145.7116,145.7827,8038.0
2019-05-17 13:30:00,184.49,184.59,184.33,184.58,6404.0,145.7827,145.8617,145.6563,145.8538,6404.0
2019-05-17 13:40:00,184.59,184.62,184.34,184.48,6041.0,145.8617,145.8855,145.6642,145.7748,6041.0
2019-05-17 13:50:00,184.54,184.74,184.47,184.7,7042.0,145.8222,145.9803,145.7669,145.9487,7042.0
2019-05-17 14:00:00,184.68,184.71,184.46,184.59,8907.0,145.9329,145.9566,145.759,145.8617,8907.0
2019-05-17 14:10:00,184.46,184.47,184.22,184.35,5567.0,145.759,145.7669,145.5694,145.6721,5567.0
2019-05-17 14:20:00,184.34,184.51,184.31,184.47,9043.0,145.6642,145.7985,145.6405,145.7669,9043.0
2019-05-17 14:30:00,184.44,184.48,184.31,184.39,8379.0,145.7432,145.7748,145.6405,145.7037,8379.0
2019-05-17 14:40:00,184.39,184.57,184.35,184.57,5735.0,145.7037,145.8459,145.6721,145.8459,5735.0
2019-05-17 14:50:00,184.54,184.68,184.46,184.48,13523.0,145.8222,145.9329,145.759,145.7748,13523.0
2019-05-17 15:00:00,184.47,184.47,183.87,183.87,14002.0,145.7669,145.7669,145.2928,145.2928,14002.0
2019-05-17 15:10:00,183.85,184.05,183.75,183.9,12555.0,145.277,145.435,145.198,145.3165,12555.0
2019-05-17 15:20:00,183.92,184.06,183.77,183.99,13427.0,145.3323,145.4429,145.2138,145.3876,13427.0
2019-05-17 15:30:00,183.95,184.1,183.79,183.97,23425.0,145.356,145.4746,145.2296,145.3718,23425.0
2019-05-17 15:40:00,183.96,184.13,183.65,183.83,30437.0,145.3639,145.4983,145.119,145.2612,30437.0
2019-05-17 15:50:00,183.81,184.16,183.72,183.91,84183.0,145.2454,145.522,145.1743,145.3244,84183.0
2019-05-20 09:30:00,183.93,185.96,183.88,185.31,74979.0,145.3402,146.9443,145.3007,146.4307,74979.0
2019-05-20 09:40:00,185.1,185.14,184.69,184.88,17663.0,146.2647,146.2964,145.9408,146.0909,17663.0
2019-05-20 09:50:00,184.77,185.97,184.57,185.84,44111.0,146.004,146.9522,145.8459,146.8495,44111.0
2019-05-20 10:00:00,185.79,185.91,185.43,185.43,29794.0,146.81,146.9048,146.5255,146.5255,29794.0
2019-05-20 10:10:00,185.52,185.56,184.95,184.99,51518.0,146.5966,146.6282,146.1462,146.1778,51518.0
2019-05-20 10:20:00,184.99,185.48,184.92,185.48,16501.0,146.1778,146.565,146.1225,146.565,16501.0
2019-05-20 10:30:00,185.47,186.0,185.36,185.75,14340.0,146.5571,146.9759,146.4702,146.7784,14340.0
2019-05-20 10:40:00,185.82,185.92,185.66,185.76,9245.0,146.8337,146.9127,146.7073,146.7863,9245.0
2019-05-20 10:50:00,185.71,185.98,185.56,185.92,13084.0,146.7468,146.9601,146.6282,146.9127,13084.0
2019-05-20 11:00:00,185.88,185.95,185.5,185.64,15580.0,146.8811,146.9364,146.5808,146.6915,15580.0
2019-05-20 11:10:00,185.65,185.78,185.5,185.62,20588.0,146.6994,146.8021,146.5808,146.6756,20588.0
2019-05-20 11:20:00,185.59,185.74,185.24,185.37,19490.0,146.6519,146.7705,146.3754,146.4781,19490.0
2019-05-20 11:30:00,185.4,185.72,185.33,185.41,34783.0,146.5018,146.7547,146.4465,146.5097,34783.0
2019-05-20 11:40:00,185.43,185.64,185.43,185.58,9406.0,146.5255,146.6915,146.5255,146.644,9406.0
2019-05-20 11:50:00,185.58,185.61,185.38,185.48,8519.0,146.644,146.6677,146.486,146.565,8519.0
2019-05-20 12:00:00,185.49,185.74,185.36,185.69,6488.0,146.5729,146.7705,146.4702,146.731,6488.0
2019-05-20 12:10:00,185.75,185.86,185.71,185.8,7424.0,146.7784,146.8653,146.7468,146.8179,7424.0
2019-05-20 12:20:00,185.74,185.78,185.6,185.6,9085.0,146.7705,146.8021,146.6598,146.6598,9085.0
2019-05-20 12:30:00,185.67,185.76,185.37,185.72,12788.0,146.7152,146.7863,146.4781,146.7547,12788.0
2019-05-20 12:40:00,185.68,185.71,185.59,185.68,9523.0,146.7231,146.7468,146.6519,146.7231,9523.0
2019-05-20 12:50:00,185.71,185.79,185.58,185.68,8187.0,146.7468,146.81,146.644,146.7231,8187.0
2019-05-20 13:00:00,185.64,185.67,185.55,185.56,8392.0,146.6915,146.7152,146.6203,146.6282,8392.0
2019-05-20 13:10:00,185.58,185.59,185.39,185.43,9033.0,146.644,146.6519,146.4939,146.5255,9033.0
2019-05-20 13:20:00,185.45,185.55,185.35,185.55,5748.0,146.5413,146.6203,146.4623,146.6203,5748.0
2019-05-20 13:30:00,185.53,185.93,185.5,185.87,12100.0,146.6045,146.9206,146.5808,146.8732,12100.0
2019-05-20 13:40:00,185.92,186.07,185.8,186.0,17646.0,146.9127,147.0312,146.8179,146.9759,17646.0
2019-05-20 13:50:00,186.07,186.19,185.89,186.09,13871.0,147.0312,147.1261,146.889,147.047,13871.0
2019-05-20 14:00:00,186.08,186.1,185.95,186.05,10343.0,147.0391,147.0549,146.9364,147.0154,10343.0
2019-05-20 14:10:00,186.07,186.17,185.85,186.03,14789.0,147.0312,147.1103,146.8574,146.9996,14789.0
2019-05-20 14:20:00,186.03,186.04,185.81,185.81,10641.0,146.9996,147.0075,146.8258,146.8258,10641.0
2019-05-20 14:30:00,185.8,185.89,185.43,185.45,10106.0,146.8179,146.889,146.5255,146.5413,10106.0
2019-05-20 14:40:00,185.44,185.58,185.28,185.31,26570.0,146.5334,146.644,146.407,146.4307,26570.0
2019-05-20 14:50:00,185.32,185.34,185.1,185.23,12437.0,146.4386,146.4544,146.2647,146.3675,12437.0
2019-05-20 15:00:00,185.23,185.23,185.06,185.11,24312.0,146.3675,146.3675,146.2331,146.2726,24312.0
2019-05-20 15:10:00,185.12,185.24,185.02,185.21,19428.0,146.2805,146.3754,146.2015,146.3517,19428.0
2019-05-20 15:20:00,185.18,185.27,185.04,185.18,22230.0,146.328,146.3991,146.2173,146.328,22230.0
2019-05-20 15:30:00,185.17,185.43,185.1,185.34,29308.0,146.3201,146.5255,146.2647,146.4544,29308.0
2019-05-20 15:40:00,185.36,185.45,185.26,185.39,28962.0,146.4702,146.5413,146.3912,146.4939,28962.0
2019-05-20 15:50:00,185.43,185.87,185.32,185.58,80427.0,146.5255,146.8732,146.4386,146.644,80427.0
2019-05-21 09:30:00,186.33,187.47,186.19,187.12,35002.0,147.2367,148.1375,147.1261,147.8609,35002.0
2019-05-21 09:40:00,187.26,187.26,186.5,186.65,20581.0,147.9716,147.9716,147.371,147.4895,20581.0
2019-05-21 09:50:00,186.65,186.78,186.17,186.17,12590.0,147.4895,147.5923,147.1103,147.1103,12590.0
2019-05-21 10:00:00,186.2,186.47,186.12,186.23,17023.0,147.134,147.3473,147.0707,147.1577,17023.0
2019-05-21 10:10:00,186.22,186.47,186.14,186.22,13725.0,147.1498,147.3473,147.0865,147.1498,13725.0
2019-05-21 10:20:00,186.21,186.29,185.88,186.29,12492.0,147.1419,147.2051,146.8811,147.2051,12492.0
2019-05-21 10:30:00,186.27,187.15,186.27,186.99,44487.0,147.1893,147.8846,147.1893,147.7582,44487.0
2019-05-21 10:40:00,187.02,187.65,187.01,187.65,46436.0,147.7819,148.2797,147.774,148.2797,46436.0
2019-05-21 10:50:00,187.66,187.79,186.58,186.67,42545.0,148.2876,148.3904,147.4342,147.5053,42545.0
2019-05-21 11:00:00,186.7,186.88,186.28,186.8,39179.0,147.5291,147.6713,147.1972,147.6081,39179.0
2019-05-21 11:10:00,186.7,186.85,186.67,186.75,10014.0,147.5291,147.6476,147.5053,147.5686,10014.0
2019-05-21 11:20:00,186.79,186.89,186.69,186.77,8971.0,147.6002,147.6792,147.5212,147.5844,8971.0
2019-05-21 11:30:00,186.76,186.81,186.57,186.58,13813.0,147.5765,147.616,147.4263,147.4342,13813.0
2019-05-21 11:40:00,186.6,186.78,186.53,186.54,6339.0,147.45,147.5923,147.3947,147.4026,6339.0
2019-05-21 11:50:00,186.53,186.66,186.47,186.61,8566.0,147.3947,147.4974,147.3473,147.4579,8566.0
2019-05-21 12:00:00,186.61,186.71,186.49,186.55,7940.0,147.4579,147.537,147.3631,147.4105,7940.0
2019-05-21 12:10:00,186.55,186.68,186.55,186.68,4928.0,147.4105,147.5133,147.4105,147.5133,4928.0
2019-05-21 12:20:00,186.62,186.68,186.56,186.64,4570.0,147.4658,147.5133,147.4184,147.4816,4570.0
2019-05-21 12:30:00,186.62,186.66,186.53,186.57,8486.0,147.4658,147.4974,147.3947,147.4263,8486.0
2019-05-21 12:40:00,186.59,186.66,186.5,186.66,8671.0,147.4421,147.4974,147.371,147.4974,8671.0
2019-05-21 12:50:00,186.68,186.76,186.63,186.76,5454.0,147.5133,147.5765,147.4737,147.5765,5454.0
2019-05-21 13:00:00,186.77,186.8,186.73,186.78,3853.0,147.5844,147.6081,147.5528,147.5923,3853.0
2019-05-21 13:10:00,186.75,186.77,186.67,186.71,6965.0,147.5686,147.5844,147.5053,147.537,6965.0
2019-05-21 13:20:00,186.69,186.77,186.68,186.77,6726.0,147.5212,147.5844,147.5133,147.5844,6726.0
2019-05-21 13:30:00,186.75,186.76,186.48,186.48,10476.0,147.5686,147.5765,147.3552,147.3552,10476.0
2019-05-21 13:40:00,186.46,186.63,186.43,186.63,5300.0,147.3394,147.4737,147.3157,147.4737,5300.0
2019-05-21 13:50:00,186.64,186.85,186.63,186.82,9149.0,147.4816,147.6476,147.4737,147.6239,9149.0
2019-05-21 14:00:00,186.8,186.86,186.7,186.74,7718.0,147.6081,147.6555,147.5291,147.5607,7718.0
2019-05-21 14:10:00,186.72,186.77,186.55,186.77,8177.0,147.5449,147.5844,147.4105,147.5844,8177.0
2019-05-21 14:20:00,186.78,186.8,186.7,186.8,12447.0,147.5923,147.6081,147.5291,147.6081,12447.0
2019-05-21 14:30:00,186.77,186.93,186.76,186.91,8207.0,147.5844,147.7108,147.5765,147.695,8207.0
2019-05-21 14:40:00,186.92,187.13,186.92,187.13,9954.0,147.7029,147.8688,147.7029,147.8688,9954.0
2019-05-21 14:50:00,187.11,187.13,186.97,186.98,10011.0,147.853,147.8688,147.7424,147.7503,10011.0
2019-05-21 15:00:00,186.99,187.01,186.79,186.89,16188.0,147.7582,147.774,147.6002,147.6792,16188.0
2019-05-21 15:10:00,186.92,187.02,186.91,186.99,11883.0,147.7029,147.7819,147.695,147.7582,11883.0
2019-05-21 15:20:00,186.97,187.04,186.9,187.02,17068.0,147.7424,147.7977,147.6871,147.7819,17068.0
2019-05-21 15:30:00,187.02,187.06,186.69,186.75,33555.0,147.7819,147.8135,147.5212,147.5686,33555.0
2019-05-21 15:40:00,186.77,186.77,186.44,186.51,24025.0,147.5844,147.5844,147.3236,147.3789,24025.0
2019-05-21 15:50:00,186.49,186.67,186.4,186.56,69967.0,147.3631,147.5053,147.292,147.4184,69967.0
2019-05-22 09:30:00,186.23,186.23,185.6,185.83,18999.0,147.1577,147.1577,146.6598,146.8416,18999.0
2019-05-22 09:40:00,185.83,186.32,185.72,186.32,14963.0,146.8416,147.2288,146.7547,147.2288,14963.0
2019-05-22 09:50:00,186.22,186.6,186.17,186.53,6608.0,147.1498,147.45,147.1103,147.3947,6608.0
2019-05-22 10:00:00,186.51,186.54,186.15,186.51,13988.0,147.3789,147.4026,147.0944,147.3789,13988.0
2019-05-22 10:10:00,186.46,187.14,186.45,186.65,13832.0,147.3394,147.8767,147.3315,147.4895,13832.0
2019-05-22 10:20:00,186.64,186.99,186.61,186.91,9843.0,147.4816,147.7582,147.4579,147.695,9843.0
2019-05-22 10:30:00,186.91,186.94,186.43,186.47,12017.0,147.695,147.7187,147.3157,147.3473,12017.0
2019-05-22 10:40:00,186.47,186.55,186.19,186.2,4368.0,147.3473,147.4105,147.1261,147.134,4368.0
2019-05-22 10:50:00,186.25,186.26,186.04,186.07,9064.0,147.1735,147.1814,147.0075,147.0312,9064.0
2019-05-22 11:00:00,186.07,186.07,185.73,185.74,9208.0,147.0312,147.0312,146.7626,146.7705,9208.0
2019-05-22 11:10:00,185.72,186.05,185.62,186.02,10539.0,146.7547,147.0154,146.6756,146.9917,10539.0
2019-05-22 11:20:00,186.06,186.26,185.99,186.26,11864.0,147.0233,147.1814,146.968,147.1814,11864.0
2019-05-22 11:30:00,186.27,186.34,186.12,186.23,5003.0,147.1893,147.2446,147.0707,147.1577,5003.0
2019-05-22 11:40:00,186.21,186.27,186.1,186.15,6865.0,147.1419,147.1893,147.0549,147.0944,6865.0
2019-05-22 11:50:00,186.15,186.21,186.03,186.09,8832.0,147.0944,147.1419,146.9996,147.047,8832.0
2019-05-22 12:00:00,186.02,186.13,185.96,186.11,15102.0,146.9917,147.0786,146.9443,147.0628,15102.0
2019-05-22 12:10:00,186.06,186.08,185.95,185.96,5550.0,147.0233,147.0391,146.9364,146.9443,5550.0
2019-05-22 12:20:00,185.98,185.99,185.78,185.81,9926.0,146.9601,146.968,146.8021,146.8258,9926.0
2019-05-22 12:30:00,185.85,185.85,185.63,185.66,11425.0,146.8574,146.8574,146.6835,146.7073,11425.0
2019-05-22 12:40:00,185.6,185.67,185.41,185.43,7094.0,146.6598,146.7152,146.5097,146.5255,7094.0
2019-05-22 12:50:00,185.42,185.44,185.27,185.29,8879.0,146.5176,146.5334,146.3991,146.4149,8879.0
2019-05-22 13:00:00,185.29,185.29,185.04,185.04,17448.0,146.4149,146.4149,146.2173,146.2173,17448.0
2019-05-22 13:10:00,185.05,185.23,185.05,185.17,6003.0,146.2252,146.3675,146.2252,146.3201,6003.0
2019-05-22 13:20:00,185.16,185.24,185.15,185.24,3235.0,146.3122,146.3754,146.3043,146.3754,3235.0
2019-05-22 13:30:00,185.26,185.53,185.22,185.53,4519.0,146.3912,146.6045,146.3596,146.6045,4519.0
2019-05-22 13:40:00,185.5,185.57,185.44,185.46,8587.0,146.5808,146.6361,146.5334,146.5492,8587.0
2019-05-22 13:50:00,185.5,185.74,185.44,185.7,4798.0,146.5808,146.7705,146.5334,146.7389,4798.0
2019-05-22 14:00:00,185.65,185.73,185.53,185.68,13645.0,146.6994,146.7626,146.6045,146.7231,13645.0
2019-05-22 14:10:00,185.66,185.66,185.26,185.26,2566.0,146.7073,146.7073,146.3912,146.3912,2566.0
2019-05-22 14:20:00,185.32,185.44,185.31,185.44,6911.0,146.4386,146.5334,146.4307,146.5334,6911.0
2019-05-22 14:30:00,185.48,185.6,185.41,185.42,8299.0,146.565,146.6598,146.5097,146.5176,8299.0
2019-05-22 14:40:00,185.4,185.57,185.4,185.51,5259.0,146.5018,146.6361,146.5018,146.5887,5259.0
2019-05-22 14:50:00,185.51,185.63,185.46,185.63,5900.0,146.5887,146.6835,146.5492,146.6835,5900.0
2019-05-22 15:00:00,185.63,185.66,185.48,185.53,12079.0,146.6835,146.7073,146.565,146.6045,12079.0
2019-05-22 15:10:00,185.52,185.81,185.52,185.79,10795.0,146.5966,146.8258,146.5966,146.81,10795.0
2019-05-22 15:20:00,185.78,185.85,185.63,185.7,5106.0,146.8021,146.8574,146.6835,146.7389,5106.0
2019-05-22 15:30:00,185.7,185.71,185.47,185.5,5021.0,146.7389,146.7468,146.5571,146.5808,5021.0
2019-05-22 15:40:00,185.5,185.78,185.43,185.76,17390.0,146.5808,146.8021,146.5255,146.7863,17390.0
2019-05-22 15:50:00,185.77,185.89,185.67,185.88,80745.0,146.7942,146.889,146.7152,146.8811,80745.0
2019-05-23 09:30:00,185.0,187.49,184.92,186.88,54988.0,146.1857,148.1533,146.1225,147.6713,54988.0
2019-05-23 09:40:00,186.95,187.27,186.3,186.3,30498.0,147.7266,147.9795,147.213,147.213,30498.0
2019-05-23 09:50:00,186.29,186.29,185.86,185.97,16004.0,147.2051,147.2051,146.8653,146.9522,16004.0
2019-05-23 10:00:00,185.97,186.48,185.87,186.34,40161.0,146.9522,147.3552,146.8732,147.2446,40161.0
2019-05-23 10:10:00,186.37,186.8,186.28,186.3,12467.0,147.2683,147.6081,147.1972,147.213,12467.0
2019-05-23 10:20:00,186.25,186.4,186.13,186.4,7500.0,147.1735,147.292,147.0786,147.292,7500.0
2019-05-23 10:30:00,186.4,186.4,186.01,186.15,9040.0,147.292,147.292,146.9838,147.0944,9040.0
2019-05-23 10:40:00,186.23,186.44,186.22,186.32,14329.0,147.1577,147.3236,147.1498,147.2288,14329.0
2019-05-23 10:50:00,186.33,186.59,186.29,186.42,29167.0,147.2367,147.4421,147.2051,147.3078,29167.0
2019-05-23 11:00:00,186.42,186.54,186.07,186.19,20332.0,147.3078,147.4026,147.0312,147.1261,20332.0
2019-05-23 11:10:00,186.23,187.16,186.15,186.94,33085.0,147.1577,147.8925,147.0944,147.7187,33085.0
2019-05-23 11:20:00,186.97,187.42,186.82,187.09,17136.0,147.7424,148.098,147.6239,147.8372,17136.0
2019-05-23 11:30:00,187.11,187.16,186.95,187.07,16207.0,147.853,147.8925,147.7266,147.8214,16207.0
2019-05-23 11:40:00,187.07,187.09,186.89,186.91,12116.0,147.8214,147.8372,147.6792,147.695,12116.0
2019-05-23 11:50:00,186.9,186.92,186.5,186.55,13199.0,147.6871,147.7029,147.371,147.4105,13199.0
2019-05-23 12:00:00,186.54,186.69,186.37,186.55,9971.0,147.4026,147.5212,147.2683,147.4105,9971.0
2019-05-23 12:10:00,186.59,186.62,186.1,186.1,11385.0,147.4421,147.4658,147.0549,147.0549,11385.0
2019-05-23 12:20:00,186.15,186.17,185.79,185.79,14389.0,147.0944,147.1103,146.81,146.81,14389.0
2019-05-23 12:30:00,185.83,185.89,185.74,185.79,13060.0,146.8416,146.889,146.7705,146.81,13060.0
2019-05-23 12:40:00,185.81,185.82,185.46,185.57,16140.0,146.8258,146.8337,146.5492,146.6361,16140.0
2019-05-23 12:50:00,185.56,185.63,185.4,185.53,9118.0,146.6282,146.6835,146.5018,146.6045,9118.0
2019-05-23 13:00:00,185.45,185.7,185.3,185.59,7525.0,146.5413,146.7389,146.4228,146.6519,7525.0
2019-05-23 13:10:00,185.54,185.73,185.47,185.58,10537.0,146.6124,146.7626,146.5571,146.644,10537.0
2019-05-23 13:20:00,185.62,185.98,185.5,185.91,3700.0,146.6756,146.9601,146.5808,146.9048,3700.0
2019-05-23 13:30:00,185.91,186.06,185.86,186.05,5633.0,146.9048,147.0233,146.8653,147.0154,5633.0
2019-05-23 13:40:00,186.07,186.15,186.03,186.13,10136.0,147.0312,147.0944,146.9996,147.0786,10136.0
2019-05-23 13:50:00,186.12,186.31,186.06,186.27,16448.0,147.0707,147.2209,147.0233,147.1893,16448.0
2019-05-23 14:00:00,186.29,186.34,186.05,186.07,9593.0,147.2051,147.2446,147.0154,147.0312,9593.0
2019-05-23 14:10:00,186.07,186.32,186.06,186.23,10825.0,147.0312,147.2288,147.0233,147.1577,10825.0
2019-05-23 14:20:00,186.26,186.41,186.11,186.12,12271.0,147.1814,147.2999,147.0628,147.0707,12271.0
2019-05-23 14:30:00,186.04,186.08,185.82,185.83,6734.0,147.0075,147.0391,146.8337,146.8416,6734.0
2019-05-23 14:40:00,185.79,185.8,185.56,185.64,12276.0,146.81,146.8179,146.6282,146.6915,12276.0
2019-05-23 14:50:00,185.65,185.8,185.61,185.77,10649.0,146.6994,146.8179,146.6677,146.7942,10649.0
2019-05-23 15:00:00,185.72,185.89,185.63,185.74,14996.0,146.7547,146.889,146.6835,146.7705,14996.0
2019-05-23 15:10:00,185.81,186.28,185.81,186.12,13919.0,146.8258,147.1972,146.8258,147.0707,13919.0
2019-05-23 15:20:00,186.15,186.7,186.15,186.61,15804.0,147.0944,147.5291,147.0944,147.4579,15804.0
2019-05-23 15:30:00,186.62,186.8,186.52,186.69,25061.0,147.4658,147.6081,147.3868,147.5212,25061.0
2019-05-23 15:40:00,186.69,186.95,186.56,186.83,35988.0,147.5212,147.7266,147.4184,147.6318,35988.0
2019-05-23 15:50:00,186.84,186.94,186.44,186.71,135184.0,147.6397,147.7187,147.3236,147.537,135184.0
2019-05-24 09:30:00,187.67,188.26,187.23,187.69,63092.0,148.2955,148.7618,147.9479,148.3113,63092.0
2019-05-24 09:40:00,187.53,187.72,186.41,186.52,24374.0,148.1849,148.3351,147.2999,147.3868,24374.0
2019-05-24 09:50:00,186.41,186.41,185.55,185.77,23551.0,147.2999,147.2999,146.6203,146.7942,23551.0
2019-05-24 10:00:00,185.78,186.11,185.77,185.85,13940.0,146.8021,147.0628,146.7942,146.8574,13940.0
2019-05-24 10:10:00,185.83,186.35,185.8,186.35,14680.0,146.8416,147.2525,146.8179,147.2525,14680.0
2019-05-24 10:20:00,186.35,186.58,186.21,186.31,5413.0,147.2525,147.4342,147.1419,147.2209,5413.0
2019-05-24 10:30:00,186.26,186.74,186.23,186.67,7479.0,147.1814,147.5607,147.1577,147.5053,7479.0
2019-05-24 10:40:00,186.71,186.89,186.65,186.65,5808.0,147.537,147.6792,147.4895,147.4895,5808.0
2019-05-24 10:50:00,186.56,186.56,186.19,186.19,4627.0,147.4184,147.4184,147.1261,147.1261,4627.0
2019-05-24 11:00:00,186.14,186.36,186.11,186.14,18263.0,147.0865,147.2604,147.0628,147.0865,18263.0
2019-05-24 11:10:00,186.14,186.24,185.71,186.16,41327.0,147.0865,147.1656,146.7468,147.1024,41327.0
2019-05-24 11:20:00,186.16,186.19,185.89,185.99,15449.0,147.1024,147.1261,146.889,146.968,15449.0
2019-05-24 11:30:00,186.03,186.3,185.9,186.17,8164.0,146.9996,147.213,146.8969,147.1103,8164.0
2019-05-24 11:40:00,186.16,186.3,186.08,186.16,9606.0,147.1024,147.213,147.0391,147.1024,9606.0
2019-05-24 11:50:00,186.19,186.6,186.13,186.6,14472.0,147.1261,147.45,147.0786,147.45,14472.0
2019-05-24 12:00:00,186.6,187.08,186.57,186.87,9078.0,147.45,147.8293,147.4263,147.6634,9078.0
2019-05-24 12:10:00,186.86,187.03,186.85,186.95,4220.0,147.6555,147.7898,147.6476,147.7266,4220.0
2019-05-24 12:20:00,186.91,187.17,186.91,187.13,4000.0,147.695,147.9004,147.695,147.8688,4000.0
2019-05-24 12:30:00,187.12,187.29,187.06,187.27,4551.0,147.8609,147.9953,147.8135,147.9795,4551.0
2019-05-24 12:40:00,187.32,187.39,187.17,187.2,4067.0,148.019,148.0743,147.9004,147.9242,4067.0
2019-05-24 12:50:00,187.18,187.34,187.14,187.31,4703.0,147.9083,148.0348,147.8767,148.0111,4703.0
2019-05-24 13:00:00,187.35,187.49,187.34,187.46,4962.0,148.0427,148.1533,148.0348,148.1296,4962.0
2019-05-24 13:10:00,187.49,187.49,187.27,187.34,3553.0,148.1533,148.1533,147.9795,148.0348,3553.0
2019-05-24 13:20:00,187.38,187.69,187.38,187.68,10135.0,148.0664,148.3113,148.0664,148.3034,10135.0
2019-05-24 13:30:00,187.68,187.83,187.65,187.82,14369.0,148.3034,148.422,148.2797,148.4141,14369.0
2019-05-24 13:40:00,187.81,187.87,187.77,187.82,6205.0,148.4062,148.4536,148.3746,148.4141,6205.0
2019-05-24 13:50:00,187.81,187.95,187.71,187.76,6665.0,148.4062,148.5168,148.3272,148.3667,6665.0
2019-05-24 14:00:00,187.74,187.97,187.74,187.81,6367.0,148.3509,148.5326,148.3509,148.4062,6367.0
2019-05-24 14:10:00,187.81,187.9,187.77,187.84,7213.0,148.4062,148.4773,148.3746,148.4299,7213.0
2019-05-24 14:20:00,187.82,187.93,187.8,187.9,6460.0,148.4141,148.501,148.3983,148.4773,6460.0
2019-05-24 14:30:00,187.87,187.93,187.79,187.85,3500.0,148.4536,148.501,148.3904,148.4378,3500.0
2019-05-24 14:40:00,187.85,187.91,187.81,187.83,6450.0,148.4378,148.4852,148.4062,148.422,6450.0
2019-05-24 14:50:00,187.82,187.9,187.78,187.89,5400.0,148.4141,148.4773,148.3825,148.4694,5400.0
2019-05-24 15:00:00,187.89,188.04,187.88,188.03,10571.0,148.4694,148.5879,148.4615,148.58,10571.0
2019-05-24 15:10:00,188.02,188.04,187.69,187.74,13118.0,148.5721,148.5879,148.3113,148.3509,13118.0
2019-05-24 15:20:00,187.76,187.88,187.69,187.83,8837.0,148.3667,148.4615,148.3113,148.422,8837.0
2019-05-24 15:30:00,187.84,187.92,187.64,187.84,18933.0,148.4299,148.4931,148.2718,148.4299,18933.0
2019-05-24 15:40:00,187.85,187.97,187.8,187.86,18795.0,148.4378,148.5326,148.3983,148.4457,18795.0
2019-05-24 15:50:00,187.89,188.02,187.7,187.92,74124.0,148.4694,148.5721,148.3192,148.4931,74124.0
2019-05-28 09:30:00,187.63,188.2,186.98,188.2,53173.0,148.2639,148.7143,147.7503,148.7143,53173.0
2019-05-28 09:40:00,188.24,189.44,188.23,189.43,38771.0,148.746,149.6942,148.7381,149.6863,38771.0
2019-05-28 09:50:00,189.43,189.73,189.31,189.66,30774.0,149.6863,149.9233,149.5915,149.868,30774.0
2019-05-28 10:00:00,189.67,190.29,189.58,190.11,29777.0,149.8759,150.3658,149.8048,150.2236,29777.0
2019-05-28 10:10:00,190.12,190.94,190.05,190.69,25057.0,150.2315,150.8795,150.1762,150.6819,25057.0
2019-05-28 10:20:00,190.68,190.7,190.24,190.27,21593.0,150.674,150.6898,150.3263,150.35,21593.0
2019-05-28 10:30:00,190.27,190.59,190.23,190.31,34968.0,150.35,150.6029,150.3184,150.3817,34968.0
2019-05-28 10:40:00,190.33,190.48,190.12,190.23,21721.0,150.3975,150.516,150.2315,150.3184,21721.0
2019-05-28 10:50:00,190.24,190.31,190.1,190.23,15766.0,150.3263,150.3817,150.2157,150.3184,15766.0
2019-05-28 11:00:00,190.23,190.64,189.78,190.0,23402.0,150.3184,150.6424,149.9628,150.1367,23402.0
2019-05-28 11:10:00,190.0,190.25,189.9,189.98,12697.0,150.1367,150.3342,150.0577,150.1209,12697.0
2019-05-28 11:20:00,189.93,190.15,189.65,189.84,32107.0,150.0814,150.2552,149.8601,150.0103,32107.0
2019-05-28 11:30:00,189.78,189.78,189.45,189.6,12875.0,149.9628,149.9628,149.7021,149.8206,12875.0
2019-05-28 11:40:00,189.52,189.81,189.52,189.64,10245.0,149.7574,149.9866,149.7574,149.8522,10245.0
2019-05-28 11:50:00,189.67,189.68,189.45,189.59,14730.0,149.8759,149.8838,149.7021,149.8127,14730.0
2019-05-28 12:00:00,189.59,189.95,189.59,189.75,13715.0,149.8127,150.0972,149.8127,149.9391,13715.0
2019-05-28 12:10:00,189.81,189.85,189.53,189.64,8389.0,149.9866,150.0182,149.7653,149.8522,8389.0
2019-05-28 12:20:00,189.66,189.85,189.59,189.59,10407.0,149.868,150.0182,149.8127,149.8127,10407.0
2019-05-28 12:30:00,189.59,189.59,189.17,189.21,13675.0,149.8127,149.8127,149.4808,149.5124,13675.0
2019-05-28 12:40:00,189.22,189.28,188.8,188.88,15428.0,149.5203,149.5678,149.1885,149.2517,15428.0
2019-05-28 12:50:00,188.93,189.0,188.65,188.66,12622.0,149.2912,149.3465,149.0699,149.0778,12622.0
2019-05-28 13:00:00,188.7,188.88,188.69,188.77,5455.0,149.1094,149.2517,149.1015,149.1648,5455.0
2019-05-28 13:10:00,188.76,188.83,188.7,188.75,7478.0,149.1569,149.2122,149.1094,149.149,7478.0
2019-05-28 13:20:00,188.72,188.92,188.72,188.89,5019.0,149.1252,149.2833,149.1252,149.2596,5019.0
2019-05-28 13:30:00,188.89,188.91,188.66,188.81,5224.0,149.2596,149.2754,149.0778,149.1964,5224.0
2019-05-28 13:40:00,188.81,188.93,188.77,188.84,3075.0,149.1964,149.2912,149.1648,149.2201,3075.0
2019-05-28 13:50:00,188.84,188.96,188.8,188.86,6331.0,149.2201,149.3149,149.1885,149.2359,6331.0
2019-05-28 14:00:00,188.82,188.86,188.69,188.86,6250.0,149.2043,149.2359,149.1015,149.2359,6250.0
2019-05-28 14:10:00,188.86,188.9,188.63,188.68,6457.0,149.2359,149.2675,149.0541,149.0936,6457.0
2019-05-28 14:20:00,188.7,188.77,188.54,188.56,6767.0,149.1094,149.1648,148.983,148.9988,6767.0
2019-05-28 14:30:00,188.53,188.54,188.37,188.4,9469.0,148.9751,148.983,148.8487,148.8724,9469.0
2019-05-28 14:40:00,188.36,188.47,188.25,188.26,6306.0,148.8408,148.9277,148.7539,148.7618,6306.0
2019-05-28 14:50:00,188.22,188.24,188.05,188.2,10235.0,148.7301,148.746,148.5958,148.7143,10235.0
2019-05-28 15:00:00,188.15,188.21,188.03,188.05,7375.0,148.6748,148.7222,148.58,148.5958,7375.0
2019-05-28 15:10:00,188.1,188.22,188.0,188.15,7219.0,148.6353,148.7301,148.5563,148.6748,7219.0
2019-05-28 15:20:00,188.17,188.31,188.08,188.13,8172.0,148.6906,148.8013,148.6195,148.659,8172.0
2019-05-28 15:30:00,188.11,188.17,187.66,187.74,15605.0,148.6432,148.6906,148.2876,148.3509,15605.0
2019-05-28 15:40:00,187.72,188.12,187.56,188.0,26727.0,148.3351,148.6511,148.2086,148.5563,26727.0
2019-05-28 15:50:00,188.1,188.37,187.14,187.18,213103.0,148.6353,148.8487,147.8767,147.9083,213103.0
2019-05-29 09:30:00,187.32,188.87,187.32,188.7,58936.0,148.019,149.2438,148.019,149.1094,58936.0
2019-05-29 09:40:00,188.7,188.74,188.26,188.48,72654.0,149.1094,149.141,148.7618,148.9356,72654.0
2019-05-29 09:50:00,188.42,188.87,188.32,188.62,42633.0,148.8882,149.2438,148.8092,149.0462,42633.0
2019-05-29 10:00:00,188.57,188.69,188.35,188.49,39022.0,149.0067,149.1015,148.8329,148.9435,39022.0
2019-05-29 10:10:00,188.49,189.11,188.49,189.09,33182.0,148.9435,149.4334,148.9435,149.4176,33182.0
2019-05-29 10:20:00,189.06,189.38,188.99,189.19,28328.0,149.3939,149.6468,149.3386,149.4966,28328.0
2019-05-29 10:30:00,189.19,189.35,188.95,189.07,33017.0,149.4966,149.6231,149.307,149.4018,33017.0
2019-05-29 10:40:00,189.03,189.19,188.95,189.11,21477.0,149.3702,149.4966,149.307,149.4334,21477.0
2019-05-29 10:50:00,189.14,189.19,188.87,189.07,31129.0,149.4571,149.4966,149.2438,149.4018,31129.0
2019-05-29 11:00:00,189.08,189.78,189.05,189.72,37257.0,149.4097,149.9628,149.386,149.9154,37257.0
2019-05-29 11:10:00,189.7,189.7,189.43,189.69,22474.0,149.8996,149.8996,149.6863,149.8917,22474.0
2019-05-29 11:20:00,189.67,189.73,189.41,189.41,31823.0,149.8759,149.9233,149.6705,149.6705,31823.0
2019-05-29 11:30:00,189.39,189.44,189.08,189.13,23080.0,149.6547,149.6942,149.4097,149.4492,23080.0
2019-05-29 11:40:00,189.08,189.15,188.55,188.55,32085.0,149.4097,149.465,148.9909,148.9909,32085.0
2019-05-29 11:50:00,188.55,188.81,188.42,188.81,32746.0,148.9909,149.1964,148.8882,149.1964,32746.0
2019-05-29 12:00:00,188.74,189.18,188.73,189.16,23243.0,149.141,149.4887,149.1331,149.4729,23243.0
2019-05-29 12:10:00,189.12,189.16,188.93,189.07,17530.0,149.4413,149.4729,149.2912,149.4018,17530.0
2019-05-29 12:20:00,189.06,189.13,188.89,189.11,20656.0,149.3939,149.4492,149.2596,149.4334,20656.0
2019-05-29 12:30:00,189.11,189.36,188.89,188.91,20107.0,149.4334,149.631,149.2596,149.2754,20107.0
2019-05-29 12:40:00,188.91,189.14,188.86,189.07,15209.0,149.2754,149.4571,149.2359,149.4018,15209.0
2019-05-29 12:50:00,189.06,189.13,188.94,189.06,16519.0,149.3939,149.4492,149.2991,149.3939,16519.0
2019-05-29 13:00:00,189.07,189.52,189.04,189.5,16485.0,149.4018,149.7574,149.3781,149.7416,16485.0
2019-05-29 13:10:00,189.5,189.64,189.31,189.43,15435.0,149.7416,149.8522,149.5915,149.6863,15435.0
2019-05-29 13:20:00,189.4,189.58,189.29,189.48,12216.0,149.6626,149.8048,149.5757,149.7258,12216.0
2019-05-29 13:30:00,189.48,189.7,189.45,189.66,9244.0,149.7258,149.8996,149.7021,149.868,9244.0
2019-05-29 13:40:00,189.65,189.75,189.53,189.7,8948.0,149.8601,149.9391,149.7653,149.8996,8948.0
2019-05-29 13:50:00,189.76,189.79,189.67,189.74,15767.0,149.947,149.9708,149.8759,149.9312,15767.0
2019-05-29 14:00:00,189.77,190.03,189.69,189.69,36494.0,149.9549,150.1604,149.8917,149.8917,36494.0
2019-05-29 14:10:00,189.71,189.92,189.62,189.89,27323.0,149.9075,150.0735,149.8364,150.0498,27323.0
2019-05-29 14:20:00,189.91,190.08,189.61,190.04,48713.0,150.0656,150.1999,149.8285,150.1683,48713.0
2019-05-29 14:30:00,190.03,190.03,189.65,189.7,21123.0,150.1604,150.1604,149.8601,149.8996,21123.0
2019-05-29 14:40:00,189.65,189.65,189.35,189.44,12226.0,149.8601,149.8601,149.6231,149.6942,12226.0
2019-05-29 14:50:00,189.44,189.63,189.37,189.58,23727.0,149.6942,149.8443,149.6389,149.8048,23727.0
2019-05-29 15:00:00,189.6,189.6,189.17,189.36,21590.0,149.8206,149.8206,149.4808,149.631,21590.0
2019-05-29 15:10:00,189.33,189.49,189.22,189.25,30794.0,149.6073,149.7337,149.5203,149.544,30794.0
2019-05-29 15:20:00,189.25,189.5,189.17,189.47,29413.0,149.544,149.7416,149.4808,149.7179,29413.0
2019-05-29 15:30:00,189.5,190.23,189.44,190.08,61624.0,149.7416,150.3184,149.6942,150.1999,61624.0
2019-05-29 15:40:00,190.1,190.33,190.02,190.02,58708.0,150.2157,150.3975,150.1525,150.1525,58708.0
2019-05-29 15:50:00,190.02,190.78,189.85,190.54,278188.0,150.1525,150.753,150.0182,150.5634,278188.0
2019-05-30 09:30:00,190.69,191.85,190.47,191.72,33140.0,150.6819,151.5985,150.5081,151.4958,33140.0
2019-05-30 09:40:00,191.66,191.89,191.54,191.83,14298.0,151.4484,151.6302,151.3536,151.5827,14298.0
2019-05-30 09:50:00,191.75,192.09,191.75,191.82,11356.0,151.5195,151.7882,151.5195,151.5748,11356.0
2019-05-30 10:00:00,191.77,192.48,191.6,192.41,10542.0,151.5353,152.0964,151.401,152.0411,10542.0
2019-05-30 10:10:00,192.48,192.99,192.47,192.99,11509.0,152.0964,152.4994,152.0885,152.4994,11509.0
2019-05-30 10:20:00,192.94,193.27,192.87,192.87,18203.0,152.4599,152.7206,152.4045,152.4045,18203.0
2019-05-30 10:30:00,192.8,192.8,192.14,192.17,25108.0,152.3492,152.3492,151.8277,151.8514,25108.0
2019-05-30 10:40:00,192.16,192.54,192.12,192.47,22894.0,151.8435,152.1438,151.8119,152.0885,22894.0
2019-05-30 10:50:00,192.51,192.56,191.86,191.95,19549.0,152.1201,152.1596,151.6065,151.6776,19549.0
2019-05-30 11:00:00,191.91,192.02,191.56,191.73,21534.0,151.646,151.7329,151.3694,151.5037,21534.0
2019-05-30 11:10:00,191.74,192.04,191.72,192.04,11984.0,151.5116,151.7487,151.4958,151.7487,11984.0
2019-05-30 11:20:00,192.04,192.27,191.94,192.26,13089.0,151.7487,151.9304,151.6697,151.9225,13089.0
2019-05-30 11:30:00,192.32,192.52,192.0,192.1,14705.0,151.9699,152.128,151.7171,151.7961,14705.0
2019-05-30 11:40:00,192.12,192.2,191.88,192.05,13090.0,151.8119,151.8751,151.6223,151.7566,13090.0
2019-05-30 11:50:00,192.01,192.09,191.73,191.95,12853.0,151.725,151.7882,151.5037,151.6776,12853.0
2019-05-30 12:00:00,191.9,191.98,191.68,191.8,21769.0,151.6381,151.7013,151.4642,151.559,21769.0
2019-05-30 12:10:00,191.84,191.84,191.49,191.63,17257.0,151.5906,151.5906,151.3141,151.4247,17257.0
2019-05-30 12:20:00,191.62,191.99,191.62,191.99,9468.0,151.4168,151.7092,151.4168,151.7092,9468.0
2019-05-30 12:30:00,191.97,192.19,191.9,192.12,13681.0,151.6934,151.8672,151.6381,151.8119,13681.0
2019-05-30 12:40:00,192.11,192.34,192.11,192.27,18478.0,151.804,151.9857,151.804,151.9304,18478.0
2019-05-30 12:50:00,192.26,192.35,192.17,192.33,11040.0,151.9225,151.9936,151.8514,151.9778,11040.0
2019-05-30 13:00:00,192.33,192.42,192.2,192.31,10345.0,151.9778,152.049,151.8751,151.962,10345.0
2019-05-30 13:10:00,192.26,192.36,192.04,192.07,13601.0,151.9225,152.0015,151.7487,151.7724,13601.0
2019-05-30 13:20:00,192.09,192.15,191.97,192.07,7310.0,151.7882,151.8356,151.6934,151.7724,7310.0
2019-05-30 13:30:00,192.11,192.14,191.81,191.96,12043.0,151.804,151.8277,151.5669,151.6855,12043.0
2019-05-30 13:40:00,191.93,192.03,191.89,191.97,11085.0,151.6618,151.7408,151.6302,151.6934,11085.0
2019-05-30 13:50:00,191.93,192.0,191.78,191.79,10156.0,151.6618,151.7171,151.5432,151.5511,10156.0
2019-05-30 14:00:00,191.81,192.13,191.81,192.11,89190.0,151.5669,151.8198,151.5669,151.804,89190.0
2019-05-30 14:10:00,192.11,192.16,191.89,191.95,18651.0,151.804,151.8435,151.6302,151.6776,18651.0
2019-05-30 14:20:00,191.98,192.0,191.72,191.72,17427.0,151.7013,151.7171,151.4958,151.4958,17427.0
2019-05-30 14:30:00,191.69,191.69,191.31,191.4,10285.0,151.4721,151.4721,151.1718,151.243,10285.0
2019-05-30 14:40:00,191.41,191.66,191.35,191.66,12306.0,151.2509,151.4484,151.2035,151.4484,12306.0
2019-05-30 14:50:00,191.62,191.81,191.57,191.69,12247.0,151.4168,151.5669,151.3773,151.4721,12247.0
2019-05-30 15:00:00,191.7,191.72,191.48,191.58,10194.0,151.48,151.4958,151.3062,151.3852,10194.0
2019-05-30 15:10:00,191.6,191.91,191.6,191.76,9639.0,151.401,151.646,151.401,151.5274,9639.0
2019-05-30 15:20:00,191.78,192.03,191.7,192.03,15282.0,151.5432,151.7408,151.48,151.7408,15282.0
2019-05-30 15:30:00,192.01,192.46,191.94,192.4,30944.0,151.725,152.0806,151.6697,152.0332,30944.0
2019-05-30 15:40:00,192.43,192.49,192.18,192.43,30544.0,152.0569,152.1043,151.8593,152.0569,30544.0
2019-05-30 15:50:00,192.45,192.45,192.19,192.36,94073.0,152.0727,152.0727,151.8672,152.0015,94073.0
2019-05-31 09:30:00,190.06,191.51,190.06,190.59,84409.0,150.1841,151.3299,150.1841,150.6029,84409.0
2019-05-31 09:40:00,190.5,191.11,190.29,191.01,25343.0,150.5318,151.0138,150.3658,150.9348,25343.0
2019-05-31 09:50:00,190.97,191.91,190.86,191.89,14679.0,150.9032,151.646,150.8163,151.6302,14679.0
2019-05-31 10:00:00,191.81,192.6,191.79,192.6,23040.0,151.5669,152.1912,151.5511,152.1912,23040.0
2019-05-31 10:10:00,192.6,192.71,192.25,192.29,29040.0,152.1912,152.2781,151.9146,151.9462,29040.0
2019-05-31 10:20:00,192.3,192.46,192.04,192.17,18245.0,151.9541,152.0806,151.7487,151.8514,18245.0
2019-05-31 10:30:00,192.17,192.17,191.72,191.93,30985.0,151.8514,151.8514,151.4958,151.6618,30985.0
2019-05-31 10:40:00,191.95,191.96,191.45,191.58,39283.0,151.6776,151.6855,151.2825,151.3852,39283.0
2019-05-31 10:50:00,191.59,191.96,191.33,191.39,49798.0,151.3931,151.6855,151.1876,151.2351,49798.0
2019-05-31 11:00:00,191.39,192.01,191.38,191.83,15645.0,151.2351,151.725,151.2272,151.5827,15645.0
2019-05-31 11:10:00,191.83,192.13,191.83,191.92,14683.0,151.5827,151.8198,151.5827,151.6539,14683.0
2019-05-31 11:20:00,192.0,192.27,191.92,192.0,15792.0,151.7171,151.9304,151.6539,151.7171,15792.0
2019-05-31 11:30:00,191.98,191.98,191.47,191.52,28116.0,151.7013,151.7013,151.2983,151.3378,28116.0
2019-05-31 11:40:00,191.48,191.48,190.97,191.24,50663.0,151.3062,151.3062,150.9032,151.1165,50663.0
2019-05-31 11:50:00,191.22,191.33,191.05,191.22,22541.0,151.1007,151.1876,150.9664,151.1007,22541.0
2019-05-31 12:00:00,191.21,191.24,190.95,191.24,22134.0,151.0928,151.1165,150.8874,151.1165,22134.0
2019-05-31 12:10:00,191.25,191.44,191.21,191.44,10467.0,151.1244,151.2746,151.0928,151.2746,10467.0
2019-05-31 12:20:00,191.46,191.51,191.3,191.44,13713.0,151.2904,151.3299,151.1639,151.2746,13713.0
2019-05-31 12:30:00,191.44,191.68,191.42,191.57,17028.0,151.2746,151.4642,151.2588,151.3773,17028.0
2019-05-31 12:40:00,191.62,191.73,191.34,191.66,18869.0,151.4168,151.5037,151.1956,151.4484,18869.0
2019-05-31 12:50:00,191.66,191.78,191.59,191.71,10309.0,151.4484,151.5432,151.3931,151.4879,10309.0
2019-05-31 13:00:00,191.69,191.76,191.52,191.76,18604.0,151.4721,151.5274,151.3378,151.5274,18604.0
2019-05-31 13:10:00,191.74,191.93,191.68,191.75,14218.0,151.5116,151.6618,151.4642,151.5195,14218.0
2019-05-31 13:20:00,191.77,192.12,191.77,192.1,6960.0,151.5353,151.8119,151.5353,151.7961,6960.0
2019-05-31 13:30:00,192.09,192.12,191.95,192.03,16424.0,151.7882,151.8119,151.6776,151.7408,16424.0
2019-05-31 13:40:00,192.09,192.14,192.01,192.1,12184.0,151.7882,151.8277,151.725,151.7961,12184.0
2019-05-31 13:50:00,192.1,192.1,191.77,191.83,23027.0,151.7961,151.7961,151.5353,151.5827,23027.0
2019-05-31 14:00:00,191.83,191.89,191.56,191.7,14296.0,151.5827,151.6302,151.3694,151.48,14296.0
2019-05-31 14:10:00,191.72,191.74,191.4,191.42,27349.0,151.4958,151.5116,151.243,151.2588,27349.0
2019-05-31 14:20:00,191.39,191.61,191.31,191.48,13836.0,151.2351,151.4089,151.1718,151.3062,13836.0
2019-05-31 14:30:00,191.45,191.52,191.29,191.49,24399.0,151.2825,151.3378,151.156,151.3141,24399.0
2019-05-31 14:40:00,191.47,191.99,191.47,191.91,23730.0,151.2983,151.7092,151.2983,151.646,23730.0
2019-05-31 14:50:00,191.96,192.13,191.96,192.0,20482.0,151.6855,151.8198,151.6855,151.7171,20482.0
2019-05-31 15:00:00,191.98,192.12,191.93,192.05,20012.0,151.7013,151.8119,151.6618,151.7566,20012.0
2019-05-31 15:10:00,192.03,192.12,191.91,192.08,26899.0,151.7408,151.8119,151.646,151.7803,26899.0
2019-05-31 15:20:00,192.06,192.08,191.68,191.7,34211.0,151.7645,151.7803,151.4642,151.48,34211.0
2019-05-31 15:30:00,191.68,191.83,191.54,191.72,49536.0,151.4642,151.5827,151.3536,151.4958,49536.0
2019-05-31 15:40:00,191.71,192.07,191.69,192.03,45381.0,151.4879,151.7724,151.4721,151.7408,45381.0
2019-05-31 15:50:00,192.03,192.32,191.84,192.12,173459.0,151.7408,151.9699,151.5906,151.8119,173459.0
2019-06-03 09:30:00,192.45,192.96,192.14,192.4,47914.0,152.0727,152.4757,151.8277,152.0332,47914.0
2019-06-03 09:40:00,192.42,192.74,191.55,191.65,22932.0,152.049,152.3018,151.3615,151.4405,22932.0
2019-06-03 09:50:00,191.6,191.79,191.22,191.37,24978.0,151.401,151.5511,151.1007,151.2193,24978.0
2019-06-03 10:00:00,191.3,192.2,191.23,192.19,18043.0,151.1639,151.8751,151.1086,151.8672,18043.0
2019-06-03 10:10:00,192.21,192.76,192.13,192.76,20397.0,151.883,152.3176,151.8198,152.3176,20397.0
2019-06-03 10:20:00,192.77,193.06,192.62,192.95,24262.0,152.3255,152.5547,152.207,152.4678,24262.0
2019-06-03 10:30:00,192.91,192.91,192.14,192.21,37930.0,152.4362,152.4362,151.8277,151.883,37930.0
2019-06-03 10:40:00,192.21,192.37,192.12,192.16,22925.0,151.883,152.0094,151.8119,151.8435,22925.0
2019-06-03 10:50:00,192.14,192.64,192.08,192.64,18111.0,151.8277,152.2228,151.7803,152.2228,18111.0
2019-06-03 11:00:00,192.65,193.07,192.65,192.9,55248.0,152.2307,152.5626,152.2307,152.4283,55248.0
2019-06-03 11:10:00,192.9,193.12,192.37,192.37,34202.0,152.4283,152.6021,152.0094,152.0094,34202.0
2019-06-03 11:20:00,192.45,192.9,192.45,192.77,17914.0,152.0727,152.4283,152.0727,152.3255,17914.0
2019-06-03 11:30:00,192.74,192.98,192.55,192.76,15006.0,152.3018,152.4915,152.1517,152.3176,15006.0
2019-06-03 11:40:00,192.76,192.76,192.2,192.2,13456.0,152.3176,152.3176,151.8751,151.8751,13456.0
2019-06-03 11:50:00,192.16,192.25,191.93,191.97,36070.0,151.8435,151.9146,151.6618,151.6934,36070.0
2019-06-03 12:00:00,191.94,192.0,191.71,191.84,15706.0,151.6697,151.7171,151.4879,151.5906,15706.0
2019-06-03 12:10:00,191.8,191.88,191.64,191.76,28123.0,151.559,151.6223,151.4326,151.5274,28123.0
2019-06-03 12:20:00,191.78,191.8,191.32,191.36,18456.0,151.5432,151.559,151.1797,151.2114,18456.0
2019-06-03 12:30:00,191.32,191.6,191.28,191.58,16014.0,151.1797,151.401,151.1481,151.3852,16014.0
2019-06-03 12:40:00,191.55,191.69,191.4,191.66,14005.0,151.3615,151.4721,151.243,151.4484,14005.0
2019-06-03 12:50:00,191.66,191.68,191.2,191.2,14511.0,151.4484,151.4642,151.0849,151.0849,14511.0
2019-06-03 13:00:00,191.22,191.33,190.97,191.31,23129.0,151.1007,151.1876,150.9032,151.1718,23129.0
2019-06-03 13:10:00,191.37,191.7,191.16,191.58,96838.0,151.2193,151.48,151.0533,151.3852,96838.0
2019-06-03 13:20:00,191.59,192.48,191.58,192.03,22658.0,151.3931,152.0964,151.3852,151.7408,22658.0
2019-06-03 13:30:00,192.05,192.07,191.54,191.67,24884.0,151.7566,151.7724,151.3536,151.4563,24884.0
2019-06-03 13:40:00,191.71,192.17,191.64,192.02,10851.0,151.4879,151.8514,151.4326,151.7329,10851.0
2019-06-03 13:50:00,192.04,192.39,192.03,192.35,11395.0,151.7487,152.0253,151.7408,151.9936,11395.0
2019-06-03 14:00:00,192.34,192.64,192.31,192.57,15245.0,151.9857,152.2228,151.962,152.1675,15245.0
2019-06-03 14:10:00,192.66,192.66,192.26,192.42,16460.0,152.2386,152.2386,151.9225,152.049,16460.0
2019-06-03 14:20:00,192.41,192.57,192.32,192.4,12048.0,152.0411,152.1675,151.9699,152.0332,12048.0
2019-06-03 14:30:00,192.4,192.5,191.94,192.07,12225.0,152.0332,152.1122,151.6697,151.7724,12225.0
2019-06-03 14:40:00,192.1,192.13,191.92,192.03,12790.0,151.7961,151.8198,151.6539,151.7408,12790.0
2019-06-03 14:50:00,191.96,192.07,191.71,191.9,11827.0,151.6855,151.7724,151.4879,151.6381,11827.0
2019-06-03 15:00:00,191.93,191.97,191.63,191.65,12377.0,151.6618,151.6934,151.4247,151.4405,12377.0
2019-06-03 15:10:00,191.58,192.05,191.44,191.87,16310.0,151.3852,151.7566,151.2746,151.6144,16310.0
2019-06-03 15:20:00,191.86,192.19,191.64,191.82,25637.0,151.6065,151.8672,151.4326,151.5748,25637.0
2019-06-03 15:30:00,191.75,192.16,191.52,192.02,38878.0,151.5195,151.8435,151.3378,151.7329,38878.0
2019-06-03 15:40:00,192.04,192.39,192.04,192.16,45652.0,151.7487,152.0253,151.7487,151.8435,45652.0
2019-06-03 15:50:00,192.23,193.22,192.14,193.02,237579.0,151.8988,152.6811,151.8277,152.5231,237579.0
2019-06-04 09:30:00,194.38,194.66,193.2,193.2,51132.0,153.5977,153.819,152.6653,152.6653,51132.0
2019-06-04 09:40:00,193.24,193.24,192.5,193.06,26684.0,152.6969,152.6969,152.1122,152.5547,26684.0
2019-06-04 09:50:00,193.02,194.1,192.94,194.1,18744.0,152.5231,153.3765,152.4599,153.3765,18744.0
2019-06-04 10:00:00,194.02,194.23,193.74,194.15,26336.0,153.3133,153.4792,153.092,153.416,26336.0
2019-06-04 10:10:00,194.14,195.25,193.94,195.25,27311.0,153.4081,154.2852,153.2501,154.2852,27311.0
2019-06-04 10:20:00,195.26,195.68,195.09,195.23,21413.0,154.2931,154.625,154.1588,154.2694,21413.0
2019-06-04 10:30:00,195.2,195.24,194.59,194.59,23725.0,154.2457,154.2773,153.7637,153.7637,23725.0
2019-06-04 10:40:00,194.64,194.66,194.09,194.09,19127.0,153.8032,153.819,153.3686,153.3686,19127.0
2019-06-04 10:50:00,194.18,194.21,193.81,193.87,22222.0,153.4397,153.4634,153.1473,153.1947,22222.0
2019-06-04 11:00:00,193.81,194.3,193.74,194.21,16858.0,153.1473,153.5345,153.092,153.4634,16858.0
2019-06-04 11:10:00,194.27,194.37,193.99,194.16,10233.0,153.5108,153.5898,153.2896,153.4239,10233.0
2019-06-04 11:20:00,194.13,194.21,193.96,194.15,10565.0,153.4002,153.4634,153.2659,153.416,10565.0
2019-06-04 11:30:00,194.17,194.26,193.89,194.12,8795.0,153.4318,153.5029,153.2105,153.3923,8795.0
2019-06-04 11:40:00,194.14,194.63,194.11,194.53,6073.0,153.4081,153.7953,153.3844,153.7163,6073.0
2019-06-04 11:50:00,194.46,194.96,194.46,194.68,6638.0,153.661,154.0561,153.661,153.8348,6638.0
2019-06-04 12:00:00,194.69,194.69,194.51,194.56,6550.0,153.8427,153.8427,153.7005,153.74,6550.0
2019-06-04 12:10:00,194.56,194.65,194.49,194.53,11084.0,153.74,153.8111,153.6847,153.7163,11084.0
2019-06-04 12:20:00,194.53,194.66,194.46,194.64,9216.0,153.7163,153.819,153.661,153.8032,9216.0
2019-06-04 12:30:00,194.67,194.67,194.37,194.37,3347.0,153.8269,153.8269,153.5898,153.5898,3347.0
2019-06-04 12:40:00,194.47,194.67,194.4,194.67,3875.0,153.6689,153.8269,153.6135,153.8269,3875.0
2019-06-04 12:50:00,194.68,194.82,194.57,194.68,10034.0,153.8348,153.9454,153.7479,153.8348,10034.0
2019-06-04 13:00:00,194.68,194.73,194.1,194.14,39168.0,153.8348,153.8743,153.3765,153.4081,39168.0
2019-06-04 13:10:00,194.18,194.4,194.12,194.4,43378.0,153.4397,153.6135,153.3923,153.6135,43378.0
2019-06-04 13:20:00,194.34,194.54,194.34,194.54,43261.0,153.5661,153.7242,153.5661,153.7242,43261.0
2019-06-04 13:30:00,194.49,194.85,194.49,194.71,5387.0,153.6847,153.9691,153.6847,153.8585,5387.0
2019-06-04 13:40:00,194.69,194.83,194.61,194.64,3440.0,153.8427,153.9533,153.7795,153.8032,3440.0
2019-06-04 13:50:00,194.69,194.71,194.56,194.65,7854.0,153.8427,153.8585,153.74,153.8111,7854.0
2019-06-04 14:00:00,194.65,194.69,194.37,194.39,8752.0,153.8111,153.8427,153.5898,153.6056,8752.0
2019-06-04 14:10:00,194.36,194.36,194.13,194.13,8559.0,153.5819,153.5819,153.4002,153.4002,8559.0
2019-06-04 14:20:00,194.15,194.39,194.15,194.36,6351.0,153.416,153.6056,153.416,153.5819,6351.0
2019-06-04 14:30:00,194.39,194.43,194.23,194.34,7115.0,153.6056,153.6372,153.4792,153.5661,7115.0
2019-06-04 14:40:00,194.35,194.52,194.34,194.39,5301.0,153.574,153.7084,153.5661,153.6056,5301.0
2019-06-04 14:50:00,194.39,194.5,194.31,194.38,13358.0,153.6056,153.6926,153.5424,153.5977,13358.0
2019-06-04 15:00:00,194.38,194.8,194.38,194.75,8276.0,153.5977,153.9296,153.5977,153.8901,8276.0
2019-06-04 15:10:00,194.78,194.85,194.71,194.75,12656.0,153.9138,153.9691,153.8585,153.8901,12656.0
2019-06-04 15:20:00,194.78,194.84,194.49,194.76,81883.0,153.9138,153.9612,153.6847,153.898,81883.0
2019-06-04 15:30:00,194.78,194.78,194.44,194.47,30682.0,153.9138,153.9138,153.6451,153.6689,30682.0
2019-06-04 15:40:00,194.46,194.52,194.3,194.46,37112.0,153.661,153.7084,153.5345,153.661,37112.0
2019-06-04 15:50:00,194.48,195.0,194.48,194.97,74382.0,153.6768,154.0877,153.6768,154.064,74382.0
2019-06-05 09:30:00,195.11,196.0,195.02,195.52,73933.0,154.1746,154.8779,154.1035,154.4986,73933.0
2019-06-05 09:40:00,195.5,196.94,195.31,196.71,110362.0,154.4828,155.6206,154.3326,155.4389,110362.0
2019-06-05 09:50:00,196.68,196.94,196.13,196.94,27482.0,155.4152,155.6206,154.9806,155.6206,27482.0
2019-06-05 10:00:00,196.93,197.16,196.52,197.15,36437.0,155.6127,155.7945,155.2888,155.7866,36437.0
2019-06-05 10:10:00,197.17,197.2,196.9,196.98,10553.0,155.8024,155.8261,155.589,155.6522,10553.0
2019-06-05 10:20:00,196.92,197.03,196.5,196.51,15251.0,155.6048,155.6917,155.2729,155.2808,15251.0
2019-06-05 10:30:00,196.54,196.69,196.41,196.66,16853.0,155.3046,155.4231,155.2018,155.3994,16853.0
2019-06-05 10:40:00,196.65,196.78,196.42,196.59,33088.0,155.3915,155.4942,155.2097,155.3441,33088.0
2019-06-05 10:50:00,196.59,196.73,196.5,196.63,11229.0,155.3441,155.4547,155.2729,155.3757,11229.0
2019-06-05 11:00:00,196.7,196.84,196.44,196.49,18785.0,155.431,155.5416,155.2255,155.265,18785.0
2019-06-05 11:10:00,196.53,196.77,196.45,196.63,14725.0,155.2967,155.4863,155.2334,155.3757,14725.0
2019-06-05 11:20:00,196.61,196.96,196.61,196.9,15100.0,155.3599,155.6364,155.3599,155.589,15100.0
2019-06-05 11:30:00,196.92,197.07,196.84,197.03,10442.0,155.6048,155.7234,155.5416,155.6917,10442.0
2019-06-05 11:40:00,197.04,197.29,196.97,197.26,15613.0,155.6997,155.8972,155.6443,155.8735,15613.0
2019-06-05 11:50:00,197.27,197.48,197.26,197.41,16487.0,155.8814,156.0473,155.8735,155.992,16487.0
2019-06-05 12:00:00,197.4,197.45,197.19,197.31,9501.0,155.9841,156.0236,155.8182,155.913,9501.0
2019-06-05 12:10:00,197.25,197.4,197.25,197.32,10982.0,155.8656,155.9841,155.8656,155.9209,10982.0
2019-06-05 12:20:00,197.39,198.53,197.39,198.51,51760.0,155.9762,156.877,155.9762,156.8612,51760.0
2019-06-05 12:30:00,198.48,199.14,198.25,199.14,28950.0,156.8375,157.3591,156.6558,157.3591,28950.0
2019-06-05 12:40:00,199.13,199.69,198.9,199.59,15388.0,157.3512,157.7937,157.1694,157.7146,15388.0
2019-06-05 12:50:00,199.52,199.58,199.41,199.47,7159.0,157.6593,157.7067,157.5724,157.6198,7159.0
2019-06-05 13:00:00,199.54,199.78,199.47,199.76,10293.0,157.6751,157.8648,157.6198,157.849,10293.0
2019-06-05 13:10:00,199.75,199.75,199.3,199.55,27390.0,157.8411,157.8411,157.4855,157.683,27390.0
2019-06-05 13:20:00,199.51,199.58,199.38,199.55,6986.0,157.6514,157.7067,157.5487,157.683,6986.0
2019-06-05 13:30:00,199.53,199.68,199.43,199.59,22416.0,157.6672,157.7858,157.5882,157.7146,22416.0
2019-06-05 13:40:00,199.63,199.67,199.43,199.67,13915.0,157.7463,157.7779,157.5882,157.7779,13915.0
2019-06-05 13:50:00,199.61,199.63,199.41,199.53,37106.0,157.7304,157.7463,157.5724,157.6672,37106.0
2019-06-05 14:00:00,199.53,199.58,199.24,199.36,35251.0,157.6672,157.7067,157.4381,157.5329,35251.0
2019-06-05 14:10:00,199.39,199.54,199.36,199.45,10973.0,157.5566,157.6751,157.5329,157.604,10973.0
2019-06-05 14:20:00,199.41,199.54,199.4,199.47,12462.0,157.5724,157.6751,157.5645,157.6198,12462.0
2019-06-05 14:30:00,199.45,199.57,199.42,199.51,18216.0,157.604,157.6988,157.5803,157.6514,18216.0
2019-06-05 14:40:00,199.51,199.59,199.39,199.52,10586.0,157.6514,157.7146,157.5566,157.6593,10586.0
2019-06-05 14:50:00,199.53,199.53,199.19,199.2,20183.0,157.6672,157.6672,157.3986,157.4065,20183.0
2019-06-05 15:00:00,199.19,199.27,198.85,198.93,28721.0,157.3986,157.4618,157.1299,157.1931,28721.0
2019-06-05 15:10:00,198.9,199.27,198.85,198.99,35943.0,157.1694,157.4618,157.1299,157.2405,35943.0
2019-06-05 15:20:00,199.01,199.23,198.98,199.11,29081.0,157.2563,157.4302,157.2326,157.3354,29081.0
2019-06-05 15:30:00,199.07,199.13,198.86,198.93,40910.0,157.3037,157.3512,157.1378,157.1931,40910.0
2019-06-05 15:40:00,198.97,199.61,198.94,199.57,57222.0,157.2247,157.7304,157.201,157.6988,57222.0
2019-06-05 15:50:00,199.55,200.0,199.54,199.96,174545.0,157.683,158.0386,157.6751,158.007,174545.0
2019-06-06 09:30:00,199.94,199.97,199.01,199.39,28874.0,157.9912,158.0149,157.2563,157.5566,28874.0
2019-06-06 09:40:00,199.43,200.0,199.0,199.0,42423.0,157.5882,158.0386,157.2484,157.2484,42423.0
2019-06-06 09:50:00,199.03,199.04,198.76,198.83,16930.0,157.2721,157.28,157.0588,157.1141,16930.0
2019-06-06 10:00:00,198.83,199.63,198.82,199.49,10711.0,157.1141,157.7463,157.1062,157.6356,10711.0
2019-06-06 10:10:00,199.5,199.61,199.28,199.5,9109.0,157.6435,157.7304,157.4697,157.6435,9109.0
2019-06-06 10:20:00,199.57,199.58,198.87,198.97,22462.0,157.6988,157.7067,157.1457,157.2247,22462.0
2019-06-06 10:30:00,199.0,199.05,198.53,198.63,35047.0,157.2484,157.2879,156.877,156.9561,35047.0
2019-06-06 10:40:00,198.65,198.65,197.92,198.06,32708.0,156.9719,156.9719,156.395,156.5056,32708.0
2019-06-06 10:50:00,198.14,198.24,197.59,197.63,26006.0,156.5689,156.6479,156.1343,156.1659,26006.0
2019-06-06 11:00:00,197.65,197.92,197.04,197.92,35470.0,156.1817,156.395,155.6997,156.395,35470.0
2019-06-06 11:10:00,197.91,198.27,197.91,197.96,13131.0,156.3871,156.6716,156.3871,156.4266,13131.0
2019-06-06 11:20:00,198.01,198.31,197.93,198.27,13634.0,156.4661,156.7032,156.4029,156.6716,13634.0
2019-06-06 11:30:00,198.25,198.29,198.0,198.09,29528.0,156.6558,156.6874,156.4582,156.5294,29528.0
2019-06-06 11:40:00,198.15,198.25,197.97,198.0,15571.0,156.5768,156.6558,156.4345,156.4582,15571.0
2019-06-06 11:50:00,198.03,198.38,198.02,198.38,12483.0,156.4819,156.7585,156.474,156.7585,12483.0
2019-06-06 12:00:00,198.41,199.01,198.36,198.64,12917.0,156.7822,157.2563,156.7427,156.964,12917.0
2019-06-06 12:10:00,198.58,198.71,198.44,198.59,7337.0,156.9165,157.0193,156.8059,156.9245,7337.0
2019-06-06 12:20:00,198.59,198.72,198.48,198.72,4164.0,156.9245,157.0272,156.8375,157.0272,4164.0
2019-06-06 12:30:00,198.66,198.85,198.6,198.75,5781.0,156.9798,157.1299,156.9324,157.0509,5781.0
2019-06-06 12:40:00,198.74,198.96,198.7,198.96,5448.0,157.043,157.2168,157.0114,157.2168,5448.0
2019-06-06 12:50:00,198.97,199.3,198.83,199.3,22229.0,157.2247,157.4855,157.1141,157.4855,22229.0
2019-06-06 13:00:00,199.36,199.68,199.33,199.58,11621.0,157.5329,157.7858,157.5092,157.7067,11621.0
2019-06-06 13:10:00,199.63,199.7,199.49,199.64,10781.0,157.7463,157.8016,157.6356,157.7542,10781.0
2019-06-06 13:20:00,199.67,199.84,199.49,199.82,11069.0,157.7779,157.9122,157.6356,157.8964,11069.0
2019-06-06 13:30:00,199.89,200.06,199.89,200.05,24681.0,157.9517,158.086,157.9517,158.0781,24681.0
2019-06-06 13:40:00,200.06,200.31,200.06,200.29,15011.0,158.086,158.2836,158.086,158.2678,15011.0
2019-06-06 13:50:00,200.3,200.55,200.13,200.37,29407.0,158.2757,158.4732,158.1413,158.331,29407.0
2019-06-06 14:00:00,200.36,200.48,200.3,200.42,8905.0,158.3231,158.4179,158.2757,158.3705,8905.0
2019-06-06 14:10:00,200.45,200.54,200.03,200.08,13595.0,158.3942,158.4653,158.0623,158.1018,13595.0
2019-06-06 14:20:00,200.08,200.13,199.96,199.97,12839.0,158.1018,158.1413,158.007,158.0149,12839.0
2019-06-06 14:30:00,199.97,200.36,199.96,200.23,17736.0,158.0149,158.3231,158.007,158.2204,17736.0
2019-06-06 14:40:00,200.22,200.41,200.17,200.37,12152.0,158.2125,158.3626,158.173,158.331,12152.0
2019-06-06 14:50:00,200.46,200.52,200.34,200.37,6429.0,158.4021,158.4495,158.3073,158.331,6429.0
2019-06-06 15:00:00,200.41,200.54,200.31,200.41,13699.0,158.3626,158.4653,158.2836,158.3626,13699.0
2019-06-06 15:10:00,200.42,200.77,200.36,200.74,29304.0,158.3705,158.6471,158.3231,158.6234,29304.0
2019-06-06 15:20:00,200.74,201.09,200.74,201.02,24840.0,158.6234,158.8999,158.6234,158.8446,24840.0
2019-06-06 15:30:00,200.97,201.43,200.94,201.26,30305.0,158.8051,159.1686,158.7814,159.0343,30305.0
2019-06-06 15:40:00,201.26,201.4,200.98,201.34,55614.0,159.0343,159.1449,158.813,159.0975,55614.0
2019-06-06 15:50:00,201.29,201.39,200.8,200.89,147854.0,159.058,159.137,158.6708,158.7419,147854.0
2019-06-07 09:30:00,199.71,200.71,199.71,200.35,54138.0,158.3951,159.1882,158.3951,158.9027,54138.0
2019-06-07 09:40:00,200.37,200.94,200.24,200.74,8918.0,158.9185,159.3706,158.8154,159.212,8918.0
2019-06-07 09:50:00,200.83,201.49,200.67,201.48,14177.0,159.2834,159.8068,159.1565,159.7989,14177.0
2019-06-07 10:00:00,201.28,201.39,200.62,200.93,18885.0,159.6403,159.7275,159.1168,159.3627,18885.0
2019-06-07 10:10:00,201.08,201.41,200.95,200.95,7927.0,159.4817,159.7434,159.3786,159.3786,7927.0
2019-06-07 10:20:00,200.82,201.13,200.82,201.08,10999.0,159.2754,159.5213,159.2754,159.4817,10999.0
2019-06-07 10:30:00,201.04,201.26,200.95,201.12,9142.0,159.4499,159.6244,159.3786,159.5134,9142.0
2019-06-07 10:40:00,201.13,201.28,201.0,201.07,18253.0,159.5213,159.6403,159.4182,159.4737,18253.0
2019-06-07 10:50:00,201.06,201.47,201.01,201.42,19560.0,159.4658,159.791,159.4261,159.7513,19560.0
2019-06-07 11:00:00,201.36,201.65,201.24,201.65,20161.0,159.7037,159.9337,159.6086,159.9337,20161.0
2019-06-07 11:10:00,201.65,202.89,201.65,202.73,38523.0,159.9337,160.9172,159.9337,160.7903,38523.0
2019-06-07 11:20:00,202.81,202.81,202.42,202.5,12546.0,160.8538,160.8538,160.5444,160.6079,12546.0
2019-06-07 11:30:00,202.63,202.98,202.44,202.46,22178.0,160.711,160.9886,160.5603,160.5762,22178.0
2019-06-07 11:40:00,202.49,202.58,201.89,202.08,17917.0,160.6,160.6713,160.1241,160.2748,17917.0
2019-06-07 11:50:00,202.19,202.19,201.81,201.9,16002.0,160.362,160.362,160.0606,160.132,16002.0
2019-06-07 12:00:00,201.93,202.16,201.88,202.03,64494.0,160.1558,160.3382,160.1162,160.2351,64494.0
2019-06-07 12:10:00,202.03,202.2,201.96,202.06,19531.0,160.2351,160.37,160.1796,160.2589,19531.0
2019-06-07 12:20:00,202.0,202.28,201.98,202.2,13291.0,160.2113,160.4334,160.1955,160.37,13291.0
2019-06-07 12:30:00,202.2,202.5,202.15,202.35,8914.0,160.37,160.6079,160.3303,160.4889,8914.0
2019-06-07 12:40:00,202.4,202.49,202.31,202.31,6562.0,160.5286,160.6,160.4572,160.4572,6562.0
2019-06-07 12:50:00,202.17,202.21,202.05,202.14,4681.0,160.3462,160.3779,160.251,160.3224,4681.0
2019-06-07 13:00:00,202.27,202.34,202.15,202.23,4753.0,160.4255,160.481,160.3303,160.3938,4753.0
2019-06-07 13:10:00,202.22,202.27,202.07,202.1,5214.0,160.3858,160.4255,160.2669,160.2906,5214.0
2019-06-07 13:20:00,202.21,202.38,202.01,202.01,9132.0,160.3779,160.5127,160.2193,160.2193,9132.0
2019-06-07 13:30:00,202.1,202.15,202.01,202.14,6726.0,160.2906,160.3303,160.2193,160.3224,6726.0
2019-06-07 13:40:00,202.02,202.08,201.8,201.86,8639.0,160.2272,160.2748,160.0527,160.1003,8639.0
2019-06-07 13:50:00,201.91,201.91,201.75,201.91,5435.0,160.14,160.14,160.0131,160.14,5435.0
2019-06-07 14:00:00,201.91,201.96,201.76,201.96,12397.0,160.14,160.1796,160.021,160.1796,12397.0
2019-06-07 14:10:00,201.96,202.07,201.84,201.86,13583.0,160.1796,160.2669,160.0844,160.1003,13583.0
2019-06-07 14:20:00,201.85,202.1,201.81,201.97,18327.0,160.0924,160.2906,160.0606,160.1875,18327.0
2019-06-07 14:30:00,201.97,202.09,201.85,201.94,9975.0,160.1875,160.2827,160.0924,160.1637,9975.0
2019-06-07 14:40:00,202.0,202.0,201.76,201.76,8836.0,160.2113,160.2113,160.021,160.021,8836.0
2019-06-07 14:50:00,201.76,201.91,201.66,201.68,11168.0,160.021,160.14,159.9417,159.9575,11168.0
2019-06-07 15:00:00,201.72,201.99,201.72,201.83,9645.0,159.9893,160.2034,159.9893,160.0765,9645.0
2019-06-07 15:10:00,201.83,202.07,201.83,201.97,11022.0,160.0765,160.2669,160.0765,160.1875,11022.0
2019-06-07 15:20:00,201.99,202.15,201.93,202.14,8423.0,160.2034,160.3303,160.1558,160.3224,8423.0
2019-06-07 15:30:00,202.09,202.36,202.09,202.36,15322.0,160.2827,160.4969,160.2827,160.4969,15322.0
2019-06-07 15:40:00,202.36,202.41,202.09,202.22,25068.0,160.4969,160.5365,160.2827,160.3858,25068.0
2019-06-07 15:50:00,202.21,202.38,202.0,202.14,71229.0,160.3779,160.5127,160.2113,160.3224,71229.0
2019-06-10 09:30:00,203.26,204.56,203.01,203.92,57239.0,161.2107,162.2417,161.0124,161.7341,57239.0
2019-06-10 09:40:00,203.92,204.54,203.26,203.29,13426.0,161.7341,162.2259,161.2107,161.2345,13426.0
2019-06-10 09:50:00,203.25,203.36,202.69,202.98,11644.0,161.2027,161.29,160.7586,160.9886,11644.0
2019-06-10 10:00:00,202.98,203.48,202.89,203.3,22129.0,160.9886,161.3852,160.9172,161.2424,22129.0
2019-06-10 10:10:00,203.47,203.73,203.36,203.63,10143.0,161.3772,161.5834,161.29,161.5041,10143.0
2019-06-10 10:20:00,203.54,203.58,203.1,203.38,20247.0,161.4327,161.4645,161.0838,161.3058,20247.0
2019-06-10 10:30:00,203.45,203.84,203.42,203.8,12265.0,161.3614,161.6707,161.3376,161.639,12265.0
2019-06-10 10:40:00,203.81,204.07,203.75,203.88,12505.0,161.6469,161.8531,161.5993,161.7024,12505.0
2019-06-10 10:50:00,203.84,204.03,203.63,204.03,10159.0,161.6707,161.8214,161.5041,161.8214,10159.0
2019-06-10 11:00:00,203.9,203.97,203.59,203.68,12567.0,161.7183,161.7738,161.4724,161.5438,12567.0
2019-06-10 11:10:00,203.7,203.9,203.65,203.88,9632.0,161.5596,161.7183,161.52,161.7024,9632.0
2019-06-10 11:20:00,203.88,204.29,203.88,204.29,12238.0,161.7024,162.0276,161.7024,162.0276,12238.0
2019-06-10 11:30:00,204.41,204.52,204.28,204.28,7749.0,162.1228,162.21,162.0197,162.0197,7749.0
2019-06-10 11:40:00,204.33,204.38,204.13,204.22,10826.0,162.0593,162.099,161.9007,161.9721,10826.0
2019-06-10 11:50:00,204.23,204.35,204.17,204.29,6050.0,161.98,162.0752,161.9324,162.0276,6050.0
2019-06-10 12:00:00,204.35,204.35,204.03,204.06,11749.0,162.0752,162.0752,161.8214,161.8452,11749.0
2019-06-10 12:10:00,204.07,204.13,203.86,203.88,25168.0,161.8531,161.9007,161.6865,161.7024,25168.0
2019-06-10 12:20:00,203.91,203.92,203.61,203.77,15153.0,161.7262,161.7341,161.4883,161.6152,15153.0
2019-06-10 12:30:00,203.77,203.81,203.61,203.72,16235.0,161.6152,161.6469,161.4883,161.5755,16235.0
2019-06-10 12:40:00,203.73,203.79,203.57,203.72,11220.0,161.5834,161.631,161.4565,161.5755,11220.0
2019-06-10 12:50:00,203.72,203.72,203.46,203.47,10130.0,161.5755,161.5755,161.3693,161.3772,10130.0
2019-06-10 13:00:00,203.51,203.63,203.37,203.52,19484.0,161.409,161.5041,161.2979,161.4169,19484.0
2019-06-10 13:10:00,203.46,203.67,203.46,203.67,14067.0,161.3693,161.5359,161.3693,161.5359,14067.0
2019-06-10 13:20:00,203.6,203.68,203.51,203.55,12443.0,161.4803,161.5438,161.409,161.4407,12443.0
2019-06-10 13:30:00,203.56,203.7,203.56,203.61,42529.0,161.4486,161.5596,161.4486,161.4883,42529.0
2019-06-10 13:40:00,203.62,203.63,203.38,203.48,16908.0,161.4962,161.5041,161.3058,161.3852,16908.0
2019-06-10 13:50:00,203.47,203.54,203.36,203.38,18378.0,161.3772,161.4327,161.29,161.3058,18378.0
2019-06-10 14:00:00,203.38,203.38,203.22,203.27,21544.0,161.3058,161.3058,161.1789,161.2186,21544.0
2019-06-10 14:10:00,203.26,203.35,203.21,203.26,23693.0,161.2107,161.2821,161.171,161.2107,23693.0
2019-06-10 14:20:00,203.27,203.86,203.27,203.8,10209.0,161.2186,161.6865,161.2186,161.639,10209.0
2019-06-10 14:30:00,203.77,204.02,203.77,204.0,10204.0,161.6152,161.8134,161.6152,161.7976,10204.0
2019-06-10 14:40:00,204.01,204.36,204.0,204.31,11855.0,161.8055,162.0831,161.7976,162.0435,11855.0
2019-06-10 14:50:00,204.31,204.45,204.31,204.39,18108.0,162.0435,162.1545,162.0435,162.1069,18108.0
2019-06-10 15:00:00,204.35,204.4,204.25,204.3,21418.0,162.0752,162.1148,161.9959,162.0355,21418.0
2019-06-10 15:10:00,204.28,204.33,204.13,204.2,22198.0,162.0197,162.0593,161.9007,161.9562,22198.0
2019-06-10 15:20:00,204.22,204.23,203.59,203.6,27241.0,161.9721,161.98,161.4724,161.4803,27241.0
2019-06-10 15:30:00,203.61,203.62,203.4,203.4,33674.0,161.4883,161.4962,161.3217,161.3217,33674.0
2019-06-10 15:40:00,203.4,203.41,203.16,203.16,52041.0,161.3217,161.3296,161.1314,161.1314,52041.0
2019-06-10 15:50:00,203.18,203.46,203.09,203.12,111224.0,161.1472,161.3693,161.0758,161.0996,111224.0
2019-06-11 09:30:00,203.75,204.3,202.22,202.51,40090.0,161.5993,162.0355,160.3858,160.6158,40090.0
2019-06-11 09:40:00,202.43,202.87,201.71,202.12,50151.0,160.5524,160.9014,159.9813,160.3065,50151.0
2019-06-11 09:50:00,202.08,202.61,201.98,202.26,37337.0,160.2748,160.6951,160.1955,160.4175,37337.0
2019-06-11 10:00:00,202.28,202.37,201.87,201.94,45126.0,160.4334,160.5048,160.1082,160.1637,45126.0
2019-06-11 10:10:00,201.93,202.33,201.86,201.92,44441.0,160.1558,160.4731,160.1003,160.1479,44441.0
2019-06-11 10:20:00,201.89,202.1,201.6,201.65,114526.0,160.1241,160.2906,159.8941,159.9337,114526.0
2019-06-11 10:30:00,201.63,201.73,200.45,200.68,44845.0,159.9179,159.9972,158.982,159.1644,44845.0
2019-06-11 10:40:00,200.68,201.16,200.45,200.78,37597.0,159.1644,159.5451,158.982,159.2437,37597.0
2019-06-11 10:50:00,200.81,200.81,200.42,200.73,42076.0,159.2675,159.2675,158.9582,159.2041,42076.0
2019-06-11 11:00:00,200.72,201.15,200.72,201.03,31572.0,159.1961,159.5372,159.1961,159.442,31572.0
2019-06-11 11:10:00,201.01,201.16,200.95,201.02,34414.0,159.4261,159.5451,159.3786,159.4341,34414.0
2019-06-11 11:20:00,201.03,201.06,200.66,200.74,55955.0,159.442,159.4658,159.1485,159.212,55955.0
2019-06-11 11:30:00,200.74,200.86,200.26,200.59,87360.0,159.212,159.3072,158.8313,159.093,87360.0
2019-06-11 11:40:00,200.62,200.75,199.81,199.88,42973.0,159.1168,159.2199,158.4744,158.5299,42973.0
2019-06-11 11:50:00,199.88,200.22,199.74,200.1,24340.0,158.5299,158.7996,158.4189,158.7044,24340.0
2019-06-11 12:00:00,200.12,200.16,199.92,200.07,18628.0,158.7203,158.752,158.5616,158.6806,18628.0
2019-06-11 12:10:00,200.07,200.17,199.93,200.1,20100.0,158.6806,158.7599,158.5696,158.7044,20100.0
2019-06-11 12:20:00,200.08,200.38,199.74,199.85,182568.0,158.6885,158.9265,158.4189,158.5061,182568.0
2019-06-11 12:30:00,199.85,200.51,199.82,200.51,23982.0,158.5061,159.0296,158.4823,159.0296,23982.0
2019-06-11 12:40:00,200.5,200.52,200.04,200.08,16973.0,159.0216,159.0375,158.6568,158.6885,16973.0
2019-06-11 12:50:00,200.05,200.08,199.3,199.31,27544.0,158.6647,158.6885,158.0699,158.0778,27544.0
2019-06-11 13:00:00,199.27,199.27,199.04,199.05,28088.0,158.0461,158.0461,157.8637,157.8716,28088.0
2019-06-11 13:10:00,199.08,199.08,198.5,198.85,29877.0,157.8954,157.8954,157.4354,157.713,29877.0
2019-06-11 13:20:00,198.81,198.89,198.34,198.35,40315.0,157.6813,157.7447,157.3085,157.3164,40315.0
2019-06-11 13:30:00,198.35,198.56,198.2,198.25,47379.0,157.3164,157.483,157.1975,157.2371,47379.0
2019-06-11 13:40:00,198.27,198.28,197.5,198.09,57453.0,157.253,157.2609,156.6423,157.1102,57453.0
2019-06-11 13:50:00,198.09,198.58,198.04,198.29,43401.0,157.1102,157.4988,157.0706,157.2688,43401.0
2019-06-11 14:00:00,198.25,198.6,198.24,198.6,29192.0,157.2371,157.5147,157.2292,157.5147,29192.0
2019-06-11 14:10:00,198.6,198.72,198.4,198.67,24953.0,157.5147,157.6099,157.3561,157.5702,24953.0
2019-06-11 14:20:00,198.72,198.74,198.36,198.39,24987.0,157.6099,157.6257,157.3244,157.3481,24987.0
2019-06-11 14:30:00,198.37,198.38,198.14,198.26,42200.0,157.3323,157.3402,157.1499,157.245,42200.0
2019-06-11 14:40:00,198.25,198.26,197.91,198.0,26908.0,157.2371,157.245,156.9674,157.0388,26908.0
2019-06-11 14:50:00,198.0,198.11,197.96,198.0,32056.0,157.0388,157.1261,157.0071,157.0388,32056.0
2019-06-11 15:00:00,198.0,198.32,197.74,198.32,25740.0,157.0388,157.2926,156.8326,157.2926,25740.0
2019-06-11 15:10:00,198.38,198.53,198.12,198.14,24334.0,157.3402,157.4592,157.134,157.1499,24334.0
2019-06-11 15:20:00,198.1,198.18,197.86,198.09,25019.0,157.1181,157.1816,156.9278,157.1102,25019.0
2019-06-11 15:30:00,198.09,198.96,197.95,198.89,104595.0,157.1102,157.8002,156.9992,157.7447,104595.0
2019-06-11 15:40:00,198.88,199.04,198.68,198.75,68730.0,157.7368,157.8637,157.5782,157.6337,68730.0
2019-06-11 15:50:00,198.75,198.87,198.49,198.75,181371.0,157.6337,157.7288,157.4275,157.6337,181371.0
2019-06-12 09:30:00,198.38,200.27,198.38,199.32,56711.0,157.3402,158.8392,157.3402,158.0858,56711.0
2019-06-12 09:40:00,199.42,199.99,199.11,199.75,19730.0,158.1651,158.6171,157.9192,158.4268,19730.0
2019-06-12 09:50:00,199.66,199.83,198.86,199.1,31891.0,158.3554,158.4902,157.7209,157.9113,31891.0
2019-06-12 10:00:00,199.11,199.74,199.11,199.71,13013.0,157.9192,158.4189,157.9192,158.3951,13013.0
2019-06-12 10:10:00,199.58,199.85,199.41,199.46,27735.0,158.292,158.5061,158.1571,158.1968,27735.0
2019-06-12 10:20:00,199.53,199.78,199.17,199.22,16531.0,158.2523,158.4506,157.9668,158.0064,16531.0
2019-06-12 10:30:00,199.28,199.44,198.98,199.33,24400.0,158.054,158.1809,157.8161,158.0937,24400.0
2019-06-12 10:40:00,199.25,199.53,199.0,199.18,27971.0,158.0302,158.2523,157.832,157.9747,27971.0
2019-06-12 10:50:00,199.18,199.18,198.52,198.57,18173.0,157.9747,157.9747,157.4513,157.4909,18173.0
2019-06-12 11:00:00,198.57,198.66,197.86,198.03,19003.0,157.4909,157.5623,156.9278,157.0626,19003.0
2019-06-12 11:10:00,198.0,198.39,197.97,198.15,36083.0,157.0388,157.3481,157.015,157.1578,36083.0
2019-06-12 11:20:00,198.11,198.19,197.91,198.07,15940.0,157.1261,157.1895,156.9674,157.0943,15940.0
2019-06-12 11:30:00,197.96,198.15,197.94,197.98,8522.0,157.0071,157.1578,156.9912,157.023,8522.0
2019-06-12 11:40:00,197.93,198.17,197.91,198.05,9319.0,156.9833,157.1737,156.9674,157.0785,9319.0
2019-06-12 11:50:00,198.06,198.15,197.81,197.85,7637.0,157.0864,157.1578,156.8881,156.9199,7637.0
2019-06-12 12:00:00,197.83,198.15,197.82,198.03,11181.0,156.904,157.1578,156.8961,157.0626,11181.0
2019-06-12 12:10:00,198.03,198.15,197.93,198.08,5600.0,157.0626,157.1578,156.9833,157.1023,5600.0
2019-06-12 12:20:00,198.07,198.36,198.03,198.19,16259.0,157.0943,157.3244,157.0626,157.1895,16259.0
2019-06-12 12:30:00,198.19,198.31,198.13,198.31,12280.0,157.1895,157.2847,157.1419,157.2847,12280.0
2019-06-12 12:40:00,198.32,198.57,198.25,198.57,8016.0,157.2926,157.4909,157.2371,157.4909,8016.0
2019-06-12 12:50:00,198.6,198.79,198.53,198.73,9263.0,157.5147,157.6654,157.4592,157.6178,9263.0
2019-06-12 13:00:00,198.77,198.86,198.71,198.82,7540.0,157.6495,157.7209,157.6019,157.6892,7540.0
2019-06-12 13:10:00,198.8,198.88,198.66,198.76,11914.0,157.6733,157.7368,157.5623,157.6416,11914.0
2019-06-12 13:20:00,198.76,198.85,198.53,198.66,7340.0,157.6416,157.713,157.4592,157.5623,7340.0
2019-06-12 13:30:00,198.67,198.81,198.62,198.8,7024.0,157.5702,157.6813,157.5306,157.6733,7024.0
2019-06-12 13:40:00,198.8,199.05,198.8,198.98,9450.0,157.6733,157.8716,157.6733,157.8161,9450.0
2019-06-12 13:50:00,198.95,198.95,198.68,198.78,9500.0,157.7923,157.7923,157.5782,157.6575,9500.0
2019-06-12 14:00:00,198.79,198.82,198.59,198.78,7592.0,157.6654,157.6892,157.5068,157.6575,7592.0
2019-06-12 14:10:00,198.75,199.03,198.75,198.91,13423.0,157.6337,157.8557,157.6337,157.7606,13423.0
2019-06-12 14:20:00,198.95,198.95,198.69,198.87,8305.0,157.7923,157.7923,157.5861,157.7288,8305.0
2019-06-12 14:30:00,198.8,198.83,198.5,198.59,14787.0,157.6733,157.6971,157.4354,157.5068,14787.0
2019-06-12 14:40:00,198.6,198.99,198.6,198.96,8540.0,157.5147,157.824,157.5147,157.8002,8540.0
2019-06-12 14:50:00,198.96,199.03,198.72,198.72,10342.0,157.8002,157.8557,157.6099,157.6099,10342.0
2019-06-12 15:00:00,198.68,199.1,198.68,199.05,8872.0,157.5782,157.9113,157.5782,157.8716,8872.0
2019-06-12 15:10:00,199.08,199.17,198.97,198.97,12685.0,157.8954,157.9668,157.8082,157.8082,12685.0
2019-06-12 15:20:00,198.99,199.25,198.97,199.22,13555.0,157.824,158.0302,157.8082,158.0064,13555.0
2019-06-12 15:30:00,199.25,199.25,198.9,198.93,15799.0,158.0302,158.0302,157.7526,157.7764,15799.0
2019-06-12 15:40:00,198.91,198.96,198.68,198.78,28844.0,157.7606,157.8002,157.5782,157.6575,28844.0
2019-06-12 15:50:00,198.79,199.09,198.7,198.85,77104.0,157.6654,157.9033,157.594,157.713,77104.0
2019-06-13 09:30:00,198.88,198.88,198.01,198.34,25357.0,157.7368,157.7368,157.0468,157.3085,25357.0
2019-06-13 09:40:00,198.45,198.45,197.12,197.15,21994.0,157.3957,157.3957,156.3409,156.3647,21994.0
2019-06-13 09:50:00,197.14,197.43,196.79,197.15,23449.0,156.3567,156.5867,156.0791,156.3647,23449.0
2019-06-13 10:00:00,197.08,197.47,197.08,197.47,17047.0,156.3092,156.6185,156.3092,156.6185,17047.0
2019-06-13 10:10:00,197.52,197.85,197.5,197.64,8484.0,156.6581,156.9199,156.6423,156.7533,8484.0
2019-06-13 10:20:00,197.59,197.78,197.34,197.44,12003.0,156.7136,156.8643,156.5154,156.5947,12003.0
2019-06-13 10:30:00,197.43,197.64,197.37,197.51,12108.0,156.5867,156.7533,156.5392,156.6502,12108.0
2019-06-13 10:40:00,197.45,197.5,196.33,196.6,82146.0,156.6026,156.6423,155.7143,155.9285,82146.0
2019-06-13 10:50:00,196.62,196.62,195.45,195.46,45272.0,155.9443,155.9443,155.0164,155.0243,45272.0
2019-06-13 11:00:00,195.43,195.71,194.64,195.37,78085.0,155.0005,155.2226,154.3739,154.9529,78085.0
2019-06-13 11:10:00,195.41,195.45,194.77,194.92,26130.0,154.9846,155.0164,154.477,154.596,26130.0
2019-06-13 11:20:00,194.95,195.48,194.93,195.29,45023.0,154.6198,155.0402,154.6039,154.8895,45023.0
2019-06-13 11:30:00,195.28,195.58,195.16,195.32,29240.0,154.8815,155.1195,154.7864,154.9133,29240.0
2019-06-13 11:40:00,195.32,195.4,194.84,195.13,17267.0,154.9133,154.9767,154.5326,154.7626,17267.0
2019-06-13 11:50:00,195.01,195.48,194.99,195.48,8456.0,154.6674,155.0402,154.6515,155.0402,8456.0
2019-06-13 12:00:00,195.44,195.75,195.43,195.62,10397.0,155.0084,155.2543,155.0005,155.1512,10397.0
2019-06-13 12:10:00,195.67,195.72,195.27,195.27,10423.0,155.1908,155.2305,154.8736,154.8736,10423.0
2019-06-13 12:20:00,195.27,195.27,194.77,194.8,7870.0,154.8736,154.8736,154.477,154.5008,7870.0
2019-06-13 12:30:00,194.81,194.95,194.75,194.82,34072.0,154.5088,154.6198,154.4612,154.5167,34072.0
2019-06-13 12:40:00,194.82,195.06,194.55,194.85,21830.0,154.5167,154.707,154.3025,154.5405,21830.0
2019-06-13 12:50:00,194.85,195.31,194.85,195.04,10432.0,154.5405,154.9053,154.5405,154.6912,10432.0
2019-06-13 13:00:00,195.05,195.21,195.0,195.08,9329.0,154.6991,154.826,154.6595,154.7229,9329.0
2019-06-13 13:10:00,195.11,195.14,194.81,194.86,9193.0,154.7467,154.7705,154.5088,154.5484,9193.0
2019-06-13 13:20:00,194.81,194.82,194.5,194.73,33461.0,154.5088,154.5167,154.2629,154.4453,33461.0
2019-06-13 13:30:00,194.71,195.42,194.67,195.42,17967.0,154.4294,154.9926,154.3977,154.9926,17967.0
2019-06-13 13:40:00,195.48,195.64,195.33,195.46,17376.0,155.0402,155.1671,154.9212,155.0243,17376.0
2019-06-13 13:50:00,195.49,195.52,195.36,195.45,12329.0,155.0481,155.0719,154.945,155.0164,12329.0
2019-06-13 14:00:00,195.43,195.56,195.38,195.51,16645.0,155.0005,155.1036,154.9608,155.0639,16645.0
2019-06-13 14:10:00,195.56,195.84,195.17,195.17,19823.0,155.1036,155.3257,154.7943,154.7943,19823.0
2019-06-13 14:20:00,195.16,195.4,195.14,195.34,21035.0,154.7864,154.9767,154.7705,154.9291,21035.0
2019-06-13 14:30:00,195.34,195.47,195.23,195.31,24076.0,154.9291,155.0322,154.8419,154.9053,24076.0
2019-06-13 14:40:00,195.31,195.58,195.18,195.52,22570.0,154.9053,155.1195,154.8022,155.0719,22570.0
2019-06-13 14:50:00,195.53,195.58,195.4,195.45,23693.0,155.0798,155.1195,154.9767,155.0164,23693.0
2019-06-13 15:00:00,195.45,195.47,195.29,195.41,25098.0,155.0164,155.0322,154.8895,154.9846,25098.0
2019-06-13 15:10:00,195.41,195.78,195.41,195.7,24057.0,154.9846,155.2781,154.9846,155.2146,24057.0
2019-06-13 15:20:00,195.69,195.96,195.51,195.91,29434.0,155.2067,155.4209,155.0639,155.3812,29434.0
2019-06-13 15:30:00,195.9,196.4,195.87,196.25,39154.0,155.3733,155.7698,155.3495,155.6509,39154.0
2019-06-13 15:40:00,196.25,196.35,196.04,196.26,47130.0,155.6509,155.7302,155.4843,155.6588,47130.0
2019-06-13 15:50:00,196.23,196.8,196.18,196.74,120482.0,155.635,156.0871,155.5953,156.0395,120482.0
2019-06-14 09:30:00,197.35,197.66,196.57,197.21,26472.0,156.5233,156.7692,155.9047,156.4123,26472.0
2019-06-14 09:40:00,197.47,197.81,197.25,197.52,6404.0,156.6185,156.8881,156.444,156.6581,6404.0
2019-06-14 09:50:00,197.57,197.69,197.28,197.49,10757.0,156.6978,156.793,156.4678,156.6343,10757.0
2019-06-14 10:00:00,197.3,197.53,197.09,197.2,15306.0,156.4836,156.6661,156.3171,156.4043,15306.0
2019-06-14 10:10:00,197.17,197.36,196.67,196.77,46212.0,156.3805,156.5312,155.984,156.0633,46212.0
2019-06-14 10:20:00,196.77,196.85,196.29,196.46,26261.0,156.0633,156.1267,155.6826,155.8174,26261.0
2019-06-14 10:30:00,196.5,196.6,196.35,196.54,10423.0,155.8491,155.9285,155.7302,155.8809,10423.0
2019-06-14 10:40:00,196.53,196.53,196.16,196.38,11951.0,155.8729,155.8729,155.5795,155.754,11951.0
2019-06-14 10:50:00,196.4,196.5,196.29,196.47,9447.0,155.7698,155.8491,155.6826,155.8253,9447.0
2019-06-14 11:00:00,196.56,196.56,195.98,195.98,20552.0,155.8967,155.8967,155.4367,155.4367,20552.0
2019-06-14 11:10:00,195.97,196.0,195.66,195.89,11905.0,155.4288,155.4526,155.1829,155.3653,11905.0
2019-06-14 11:20:00,195.91,196.41,195.88,196.4,8225.0,155.3812,155.7778,155.3574,155.7698,8225.0
2019-06-14 11:30:00,196.39,196.65,196.34,196.54,7915.0,155.7619,155.9681,155.7222,155.8809,7915.0
2019-06-14 11:40:00,196.57,196.69,196.34,196.69,11233.0,155.9047,155.9998,155.7222,155.9998,11233.0
2019-06-14 11:50:00,196.64,196.8,196.62,196.62,12156.0,155.9602,156.0871,155.9443,155.9443,12156.0
2019-06-14 12:00:00,196.67,196.67,196.4,196.44,4600.0,155.984,155.984,155.7698,155.8016,4600.0
2019-06-14 12:10:00,196.39,196.47,196.36,196.36,5087.0,155.7619,155.8253,155.7381,155.7381,5087.0
2019-06-14 12:20:00,196.37,196.58,196.34,196.52,8077.0,155.746,155.9126,155.7222,155.865,8077.0
2019-06-14 12:30:00,196.58,196.79,196.58,196.79,6577.0,155.9126,156.0791,155.9126,156.0791,6577.0
2019-06-14 12:40:00,196.81,196.81,196.56,196.58,9042.0,156.095,156.095,155.8967,155.9126,9042.0
2019-06-14 12:50:00,196.64,196.81,196.63,196.75,8124.0,155.9602,156.095,155.9522,156.0474,8124.0
2019-06-14 13:00:00,196.75,196.91,196.7,196.73,20682.0,156.0474,156.1743,156.0078,156.0316,20682.0
2019-06-14 13:10:00,196.74,196.8,196.7,196.77,4549.0,156.0395,156.0871,156.0078,156.0633,4549.0
2019-06-14 13:20:00,196.79,196.9,196.55,196.56,29457.0,156.0791,156.1664,155.8888,155.8967,29457.0
2019-06-14 13:30:00,196.56,196.67,196.45,196.65,26403.0,155.8967,155.984,155.8095,155.9681,26403.0
2019-06-14 13:40:00,196.65,196.66,196.54,196.6,18116.0,155.9681,155.976,155.8809,155.9285,18116.0
2019-06-14 13:50:00,196.6,196.64,196.49,196.59,6570.0,155.9285,155.9602,155.8412,155.9205,6570.0
2019-06-14 14:00:00,196.62,196.66,196.51,196.54,5527.0,155.9443,155.976,155.8571,155.8809,5527.0
2019-06-14 14:10:00,196.5,196.71,196.5,196.68,8434.0,155.8491,156.0157,155.8491,155.9919,8434.0
2019-06-14 14:20:00,196.72,196.96,196.69,196.9,10910.0,156.0236,156.214,155.9998,156.1664,10910.0
2019-06-14 14:30:00,196.89,196.95,196.89,196.94,3700.0,156.1585,156.206,156.1585,156.1981,3700.0
2019-06-14 14:40:00,196.94,196.98,196.7,196.85,20433.0,156.1981,156.2298,156.0078,156.1267,20433.0
2019-06-14 14:50:00,196.85,196.87,196.72,196.81,10315.0,156.1267,156.1426,156.0236,156.095,10315.0
2019-06-14 15:00:00,196.79,196.95,196.71,196.77,16646.0,156.0791,156.206,156.0157,156.0633,16646.0
2019-06-14 15:10:00,196.78,196.98,196.72,196.89,24030.0,156.0712,156.2298,156.0236,156.1585,24030.0
2019-06-14 15:20:00,196.92,197.18,196.89,196.96,21904.0,156.1823,156.3885,156.1585,156.214,21904.0
2019-06-14 15:30:00,196.98,197.32,196.94,197.25,21278.0,156.2298,156.4995,156.1981,156.444,21278.0
2019-06-14 15:40:00,197.25,197.26,196.98,197.09,26291.0,156.444,156.4519,156.2298,156.3171,26291.0
2019-06-14 15:50:00,197.1,197.24,196.99,197.11,63679.0,156.325,156.4361,156.2378,156.3329,63679.0
2019-06-17 09:30:00,197.07,197.51,196.44,197.44,22924.0,156.3012,156.6502,155.8016,156.5947,22924.0
2019-06-17 09:40:00,197.44,198.09,197.32,197.32,10750.0,156.5947,157.1102,156.4995,156.4995,10750.0
2019-06-17 09:50:00,197.29,197.29,196.86,196.92,8433.0,156.4757,156.4757,156.1347,156.1823,8433.0
2019-06-17 10:00:00,196.92,197.19,196.6,197.19,9800.0,156.1823,156.3964,155.9285,156.3964,9800.0
2019-06-17 10:10:00,197.1,197.19,196.83,196.86,19930.0,156.325,156.3964,156.1109,156.1347,19930.0
2019-06-17 10:20:00,196.93,197.14,196.87,196.89,25255.0,156.1902,156.3567,156.1426,156.1585,25255.0
2019-06-17 10:30:00,196.99,196.99,196.75,196.91,6472.0,156.2378,156.2378,156.0474,156.1743,6472.0
2019-06-17 10:40:00,196.93,197.04,196.55,196.59,11613.0,156.1902,156.2774,155.8888,155.9205,11613.0
2019-06-17 10:50:00,196.63,196.77,196.49,196.65,27679.0,155.9522,156.0633,155.8412,155.9681,27679.0
2019-06-17 11:00:00,196.61,196.72,196.47,196.6,18897.0,155.9364,156.0236,155.8253,155.9285,18897.0
2019-06-17 11:10:00,196.58,196.73,196.48,196.65,13275.0,155.9126,156.0316,155.8333,155.9681,13275.0
2019-06-17 11:20:00,196.6,196.87,196.6,196.84,7940.0,155.9285,156.1426,155.9285,156.1188,7940.0
2019-06-17 11:30:00,196.81,196.96,196.63,196.67,9953.0,156.095,156.214,155.9522,155.984,9953.0
2019-06-17 11:40:00,196.67,196.67,196.47,196.56,7160.0,155.984,155.984,155.8253,155.8967,7160.0
2019-06-17 11:50:00,196.55,196.56,196.44,196.47,6123.0,155.8888,155.8967,155.8016,155.8253,6123.0
2019-06-17 12:00:00,196.48,196.55,196.43,196.54,3294.0,155.8333,155.8888,155.7936,155.8809,3294.0
2019-06-17 12:10:00,196.54,196.6,196.22,196.24,12696.0,155.8809,155.9285,155.6271,155.6429,12696.0
2019-06-17 12:20:00,196.24,196.33,196.15,196.17,6400.0,155.6429,155.7143,155.5715,155.5874,6400.0
2019-06-17 12:30:00,196.19,196.36,196.14,196.27,8545.0,155.6033,155.7381,155.5636,155.6667,8545.0
2019-06-17 12:40:00,196.31,196.33,196.16,196.29,6800.0,155.6984,155.7143,155.5795,155.6826,6800.0
2019-06-17 12:50:00,196.3,196.45,196.2,196.42,16703.0,155.6905,155.8095,155.6112,155.7857,16703.0
2019-06-17 13:00:00,196.4,196.44,196.03,196.05,7060.0,155.7698,155.8016,155.4764,155.4922,7060.0
2019-06-17 13:10:00,196.03,196.3,196.02,196.28,6736.0,155.4764,155.6905,155.4684,155.6747,6736.0
2019-06-17 13:20:00,196.3,196.34,196.06,196.14,10500.0,155.6905,155.7222,155.5002,155.5636,10500.0
2019-06-17 13:30:00,196.14,196.16,195.91,195.93,8078.0,155.5636,155.5795,155.3812,155.3971,8078.0
2019-06-17 13:40:00,195.93,196.07,195.89,196.0,13500.0,155.3971,155.5081,155.3653,155.4526,13500.0
2019-06-17 13:50:00,196.01,196.08,195.94,196.0,12010.0,155.4605,155.516,155.405,155.4526,12010.0
2019-06-17 14:00:00,196.03,196.05,195.86,195.87,7514.0,155.4764,155.4922,155.3415,155.3495,7514.0
2019-06-17 14:10:00,195.92,195.95,195.78,195.92,8169.0,155.3891,155.4129,155.2781,155.3891,8169.0
2019-06-17 14:20:00,195.94,195.97,195.71,195.71,10884.0,155.405,155.4288,155.2226,155.2226,10884.0
2019-06-17 14:30:00,195.66,195.66,195.13,195.13,20478.0,155.1829,155.1829,154.7626,154.7626,20478.0
2019-06-17 14:40:00,195.17,195.28,194.95,195.13,10001.0,154.7943,154.8815,154.6198,154.7626,10001.0
2019-06-17 14:50:00,195.11,195.13,194.95,194.99,8884.0,154.7467,154.7626,154.6198,154.6515,8884.0
2019-06-17 15:00:00,194.99,195.17,194.96,195.12,10854.0,154.6515,154.7943,154.6277,154.7546,10854.0
2019-06-17 15:10:00,195.16,195.26,195.08,195.1,8709.0,154.7864,154.8657,154.7229,154.7388,8709.0
2019-06-17 15:20:00,195.09,195.18,194.96,194.99,21505.0,154.7308,154.8022,154.6277,154.6515,21505.0
2019-06-17 15:30:00,194.97,194.97,194.57,194.62,26924.0,154.6357,154.6357,154.3184,154.3581,26924.0
2019-06-17 15:40:00,194.62,194.67,194.52,194.57,40574.0,154.3581,154.3977,154.2788,154.3184,40574.0
2019-06-17 15:50:00,194.55,194.79,194.41,194.78,78850.0,154.3025,154.4929,154.1915,154.485,78850.0
2019-06-18 09:30:00,194.96,196.6,194.79,196.23,44249.0,154.6277,155.9285,154.4929,155.635,44249.0
2019-06-18 09:40:00,196.23,196.37,195.65,195.75,34319.0,155.635,155.746,155.175,155.2543,34319.0
2019-06-18 09:50:00,195.69,196.18,195.44,195.62,18675.0,155.2067,155.5953,155.0084,155.1512,18675.0
2019-06-18 10:00:00,195.56,196.34,195.56,196.05,17006.0,155.1036,155.7222,155.1036,155.4922,17006.0
2019-06-18 10:10:00,196.14,196.36,196.02,196.36,12164.0,155.5636,155.7381,155.4684,155.7381,12164.0
2019-06-18 10:20:00,196.36,196.6,196.07,196.07,15160.0,155.7381,155.9285,155.5081,155.5081,15160.0
2019-06-18 10:30:00,196.03,196.23,195.68,195.68,61012.0,155.4764,155.635,155.1988,155.1988,61012.0
2019-06-18 10:40:00,195.74,196.1,195.7,196.08,22752.0,155.2464,155.5319,155.2146,155.516,22752.0
2019-06-18 10:50:00,196.03,196.35,195.96,196.1,31984.0,155.4764,155.7302,155.4209,155.5319,31984.0
2019-06-18 11:00:00,196.09,196.2,195.8,195.93,36721.0,155.524,155.6112,155.294,155.3971,36721.0
2019-06-18 11:10:00,195.93,196.1,195.88,196.05,23290.0,155.3971,155.5319,155.3574,155.4922,23290.0
2019-06-18 11:20:00,196.01,196.08,195.53,195.98,21922.0,155.4605,155.516,155.0798,155.4367,21922.0
2019-06-18 11:30:00,196.0,196.02,195.81,195.9,27976.0,155.4526,155.4684,155.3019,155.3733,27976.0
2019-06-18 11:40:00,195.9,196.37,195.88,196.35,34313.0,155.3733,155.746,155.3574,155.7302,34313.0
2019-06-18 11:50:00,196.34,196.4,196.11,196.3,13875.0,155.7222,155.7698,155.5398,155.6905,13875.0
2019-06-18 12:00:00,196.29,196.64,196.29,196.63,25680.0,155.6826,155.9602,155.6826,155.9522,25680.0
2019-06-18 12:10:00,196.59,196.8,196.41,196.43,31317.0,155.9205,156.0871,155.7778,155.7936,31317.0
2019-06-18 12:20:00,196.45,196.59,196.37,196.46,6409.0,155.8095,155.9205,155.746,155.8174,6409.0
2019-06-18 12:30:00,196.49,196.57,196.33,196.56,8228.0,155.8412,155.9047,155.7143,155.8967,8228.0
2019-06-18 12:40:00,196.57,196.84,196.55,196.62,9300.0,155.9047,156.1188,155.8888,155.9443,9300.0
2019-06-18 12:50:00,196.63,196.71,196.39,196.56,10755.0,155.9522,156.0157,155.7619,155.8967,10755.0
2019-06-18 13:00:00,196.56,196.6,196.25,196.6,8622.0,155.8967,155.9285,155.6509,155.9285,8622.0
2019-06-18 13:10:00,196.65,196.69,196.27,196.42,8226.0,155.9681,155.9998,155.6667,155.7857,8226.0
2019-06-18 13:20:00,196.45,196.48,196.02,196.2,13894.0,155.8095,155.8333,155.4684,155.6112,13894.0
2019-06-18 13:30:00,196.22,196.39,196.21,196.36,6056.0,155.6271,155.7619,155.6191,155.7381,6056.0
2019-06-18 13:40:00,196.35,196.35,196.18,196.33,5186.0,155.7302,155.7302,155.5953,155.7143,5186.0
2019-06-18 13:50:00,196.33,196.38,196.21,196.25,5708.0,155.7143,155.754,155.6191,155.6509,5708.0
2019-06-18 14:00:00,196.33,196.54,196.32,196.5,5575.0,155.7143,155.8809,155.7064,155.8491,5575.0
2019-06-18 14:10:00,196.55,196.55,195.98,196.23,20334.0,155.8888,155.8888,155.4367,155.635,20334.0
2019-06-18 14:20:00,196.32,196.38,196.2,196.22,6914.0,155.7064,155.754,155.6112,155.6271,6914.0
2019-06-18 14:30:00,196.23,196.32,196.17,196.26,7258.0,155.635,155.7064,155.5874,155.6588,7258.0
2019-06-18 14:40:00,196.27,196.33,196.11,196.18,10543.0,155.6667,155.7143,155.5398,155.5953,10543.0
2019-06-18 14:50:00,196.15,196.2,196.03,196.2,11977.0,155.5715,155.6112,155.4764,155.6112,11977.0
2019-06-18 15:00:00,196.19,196.34,196.11,196.29,7700.0,155.6033,155.7222,155.5398,155.6826,7700.0
2019-06-18 15:10:00,196.3,196.3,196.02,196.04,15695.0,155.6905,155.6905,155.4684,155.4843,15695.0
2019-06-18 15:20:00,196.04,196.11,195.97,195.98,9451.0,155.4843,155.5398,155.4288,155.4367,9451.0
2019-06-18 15:30:00,195.96,195.97,195.73,195.96,13404.0,155.4209,155.4288,155.2384,155.4209,13404.0
2019-06-18 15:40:00,195.96,196.07,195.91,195.97,20632.0,155.4209,155.5081,155.3812,155.4288,20632.0
2019-06-18 15:50:00,195.99,196.02,195.61,195.81,122550.0,155.4446,155.4684,155.1433,155.3019,122550.0
2019-06-19 09:30:00,195.81,196.66,195.3,196.03,40687.0,155.3019,155.976,154.8974,155.4764,40687.0
2019-06-19 09:40:00,195.99,196.7,195.89,196.7,18620.0,155.4446,156.0078,155.3653,156.0078,18620.0
2019-06-19 09:50:00,196.69,196.97,196.49,196.51,30076.0,155.9998,156.2219,155.8412,155.8571,30076.0
2019-06-19 10:00:00,196.57,196.58,196.29,196.49,9010.0,155.9047,155.9126,155.6826,155.8412,9010.0
2019-06-19 10:10:00,196.52,196.52,196.3,196.39,11394.0,155.865,155.865,155.6905,155.7619,11394.0
2019-06-19 10:20:00,196.4,196.49,196.16,196.28,14911.0,155.7698,155.8412,155.5795,155.6747,14911.0
2019-06-19 10:30:00,196.27,196.49,196.12,196.44,15343.0,155.6667,155.8412,155.5478,155.8016,15343.0
2019-06-19 10:40:00,196.44,196.53,196.21,196.23,24809.0,155.8016,155.8729,155.6191,155.635,24809.0
2019-06-19 10:50:00,196.21,196.37,196.2,196.32,11100.0,155.6191,155.746,155.6112,155.7064,11100.0
2019-06-19 11:00:00,196.36,196.36,196.24,196.3,8021.0,155.7381,155.7381,155.6429,155.6905,8021.0
2019-06-19 11:10:00,196.31,196.44,196.23,196.34,11439.0,155.6984,155.8016,155.635,155.7222,11439.0
2019-06-19 11:20:00,196.38,196.87,196.38,196.72,17826.0,155.754,156.1426,155.754,156.0236,17826.0
2019-06-19 11:30:00,196.75,196.96,196.65,196.81,8112.0,156.0474,156.214,155.9681,156.095,8112.0
2019-06-19 11:40:00,196.81,196.98,196.81,196.93,6652.0,156.095,156.2298,156.095,156.1902,6652.0
2019-06-19 11:50:00,196.93,197.3,196.87,197.19,9090.0,156.1902,156.4836,156.1426,156.3964,9090.0
2019-06-19 12:00:00,197.15,197.33,196.98,197.07,9511.0,156.3647,156.5074,156.2298,156.3012,9511.0
2019-06-19 12:10:00,197.09,197.29,197.03,197.26,7434.0,156.3171,156.4757,156.2695,156.4519,7434.0
2019-06-19 12:20:00,197.26,197.34,197.25,197.34,10504.0,156.4519,156.5154,156.444,156.5154,10504.0
2019-06-19 12:30:00,197.35,197.67,197.35,197.43,5155.0,156.5233,156.7771,156.5233,156.5867,5155.0
2019-06-19 12:40:00,197.45,197.57,197.44,197.46,3100.0,156.6026,156.6978,156.5947,156.6105,3100.0
2019-06-19 12:50:00,197.45,197.53,197.4,197.4,3336.0,156.6026,156.6661,156.563,156.563,3336.0
2019-06-19 13:00:00,197.44,197.51,197.44,197.44,3430.0,156.5947,156.6502,156.5947,156.5947,3430.0
2019-06-19 13:10:00,197.38,197.38,197.24,197.25,4566.0,156.5471,156.5471,156.4361,156.444,4566.0
2019-06-19 13:20:00,197.23,197.26,197.13,197.2,4341.0,156.4281,156.4519,156.3488,156.4043,4341.0
2019-06-19 13:30:00,197.25,197.46,197.25,197.27,6871.0,156.444,156.6105,156.444,156.4598,6871.0
2019-06-19 13:40:00,197.25,197.25,196.99,197.04,4105.0,156.444,156.444,156.2378,156.2774,4105.0
2019-06-19 13:50:00,197.06,197.1,196.89,197.03,10239.0,156.2933,156.325,156.1585,156.2695,10239.0
2019-06-19 14:00:00,197.03,197.18,196.65,196.9,23080.0,156.2695,156.3885,155.9681,156.1664,23080.0
2019-06-19 14:10:00,196.92,197.47,196.91,197.24,21909.0,156.1823,156.6185,156.1743,156.4361,21909.0
2019-06-19 14:20:00,197.25,197.26,196.87,196.96,13154.0,156.444,156.4519,156.1426,156.214,13154.0
2019-06-19 14:30:00,196.97,197.4,196.97,197.0,12010.0,156.2219,156.563,156.2219,156.2457,12010.0
2019-06-19 14:40:00,197.05,197.21,196.89,196.94,6645.0,156.2854,156.4123,156.1585,156.1981,6645.0
2019-06-19 14:50:00,196.89,197.19,196.86,196.88,10000.0,156.1585,156.3964,156.1347,156.1505,10000.0
2019-06-19 15:00:00,196.98,197.29,196.95,197.25,10395.0,156.2298,156.4757,156.206,156.444,10395.0
2019-06-19 15:10:00,197.3,197.52,197.21,197.44,12850.0,156.4836,156.6581,156.4123,156.5947,12850.0
2019-06-19 15:20:00,197.47,197.54,197.32,197.49,12683.0,156.6185,156.674,156.4995,156.6343,12683.0
2019-06-19 15:30:00,197.5,197.53,197.37,197.39,19054.0,156.6423,156.6661,156.5392,156.555,19054.0
2019-06-19 15:40:00,197.38,197.73,197.37,197.55,35107.0,156.5471,156.8247,156.5392,156.6819,35107.0
2019-06-19 15:50:00,197.55,197.64,197.24,197.32,132259.0,156.6819,156.7533,156.4361,156.4995,132259.0
2019-06-20 09:30:00,198.83,199.98,198.01,198.56,44781.0,157.6971,158.6092,157.0468,157.483,44781.0
2019-06-20 09:40:00,198.55,198.88,198.17,198.35,17972.0,157.475,157.7368,157.1737,157.3164,17972.0
2019-06-20 09:50:00,198.26,198.65,198.26,198.36,5425.0,157.245,157.5544,157.245,157.3244,5425.0
2019-06-20 10:00:00,198.41,198.41,197.19,197.2,7816.0,157.364,157.364,156.3964,156.4043,7816.0
2019-06-20 10:10:00,197.22,197.42,196.8,197.01,29576.0,156.4202,156.5788,156.0871,156.2536,29576.0
2019-06-20 10:20:00,196.99,197.3,196.87,197.0,15582.0,156.2378,156.4836,156.1426,156.2457,15582.0
2019-06-20 10:30:00,197.09,197.13,196.8,197.0,11621.0,156.3171,156.3488,156.0871,156.2457,11621.0
2019-06-20 10:40:00,197.0,197.09,196.78,196.99,15556.0,156.2457,156.3171,156.0712,156.2378,15556.0
2019-06-20 10:50:00,197.0,197.08,196.6,196.65,9868.0,156.2457,156.3092,155.9285,155.9681,9868.0
2019-06-20 11:00:00,196.72,197.05,196.72,196.98,10140.0,156.0236,156.2854,156.0236,156.2298,10140.0
2019-06-20 11:10:00,196.85,197.02,196.7,196.83,8289.0,156.1267,156.2616,156.0078,156.1109,8289.0
2019-06-20 11:20:00,196.86,196.96,196.54,196.55,14622.0,156.1347,156.214,155.8809,155.8888,14622.0
2019-06-20 11:30:00,196.56,196.83,196.56,196.83,13190.0,155.8967,156.1109,155.8967,156.1109,13190.0
2019-06-20 11:40:00,196.83,197.16,196.72,197.16,33357.0,156.1109,156.3726,156.0236,156.3726,33357.0
2019-06-20 11:50:00,197.24,197.46,197.19,197.4,6076.0,156.4361,156.6105,156.3964,156.563,6076.0
2019-06-20 12:00:00,197.33,197.42,197.3,197.35,7617.0,156.5074,156.5788,156.4836,156.5233,7617.0
2019-06-20 12:10:00,197.32,197.32,196.65,196.78,8362.0,156.4995,156.4995,155.9681,156.0712,8362.0
2019-06-20 12:20:00,196.83,196.97,196.61,196.7,19389.0,156.1109,156.2219,155.9364,156.0078,19389.0
2019-06-20 12:30:00,196.7,197.01,196.62,196.86,14042.0,156.0078,156.2536,155.9443,156.1347,14042.0
2019-06-20 12:40:00,196.89,197.17,196.72,196.88,23241.0,156.1585,156.3805,156.0236,156.1505,23241.0
2019-06-20 12:50:00,196.88,196.97,196.85,196.89,6466.0,156.1505,156.2219,156.1267,156.1585,6466.0
2019-06-20 13:00:00,196.87,197.3,196.81,197.28,8012.0,156.1426,156.4836,156.095,156.4678,8012.0
2019-06-20 13:10:00,197.33,197.6,197.33,197.6,11724.0,156.5074,156.7216,156.5074,156.7216,11724.0
2019-06-20 13:20:00,197.66,197.74,197.32,197.48,18824.0,156.7692,156.8326,156.4995,156.6264,18824.0
2019-06-20 13:30:00,197.5,197.62,197.43,197.54,9757.0,156.6423,156.7374,156.5867,156.674,9757.0
2019-06-20 13:40:00,197.53,197.63,197.35,197.41,12389.0,156.6661,156.7454,156.5233,156.5709,12389.0
2019-06-20 13:50:00,197.5,197.71,197.42,197.71,9605.0,156.6423,156.8088,156.5788,156.8088,9605.0
2019-06-20 14:00:00,197.66,197.89,197.66,197.89,6632.0,156.7692,156.9516,156.7692,156.9516,6632.0
2019-06-20 14:10:00,197.86,198.2,197.83,198.17,12240.0,156.9278,157.1975,156.904,157.1737,12240.0
2019-06-20 14:20:00,198.14,198.18,198.04,198.18,7071.0,157.1499,157.1816,157.0706,157.1816,7071.0
2019-06-20 14:30:00,198.18,198.21,198.0,198.16,27950.0,157.1816,157.2054,157.0388,157.1657,27950.0
2019-06-20 14:40:00,198.14,198.24,197.79,197.83,12788.0,157.1499,157.2292,156.8723,156.904,12788.0
2019-06-20 14:50:00,197.88,198.23,197.85,198.14,6645.0,156.9437,157.2212,156.9199,157.1499,6645.0
2019-06-20 15:00:00,198.06,198.18,198.01,198.05,8284.0,157.0864,157.1816,157.0468,157.0785,8284.0
2019-06-20 15:10:00,198.07,198.43,198.07,198.36,15424.0,157.0943,157.3799,157.0943,157.3244,15424.0
2019-06-20 15:20:00,198.43,198.43,198.3,198.38,8865.0,157.3799,157.3799,157.2768,157.3402,8865.0
2019-06-20 15:30:00,198.36,198.54,198.25,198.5,16894.0,157.3244,157.4671,157.2371,157.4354,16894.0
2019-06-20 15:40:00,198.52,198.98,198.52,198.98,24414.0,157.4513,157.8161,157.4513,157.8161,24414.0
2019-06-20 15:50:00,198.96,199.19,198.68,198.78,139195.0,157.8002,157.9826,157.5782,157.6575,139195.0
2019-06-21 09:30:00,197.87,199.41,197.87,199.41,286543.0,156.9357,158.1571,156.9357,158.1571,286543.0
2019-06-21 09:40:00,199.36,199.75,199.27,199.62,22275.0,158.1175,158.4268,158.0461,158.3237,22275.0
2019-06-21 09:50:00,199.55,199.82,199.34,199.66,8881.0,158.2682,158.4823,158.1016,158.3554,8881.0
2019-06-21 10:00:00,199.7,199.88,199.58,199.86,13604.0,158.3871,158.5299,158.292,158.514,13604.0
2019-06-21 10:10:00,199.87,200.49,199.8,200.09,24402.0,158.522,159.0137,158.4665,158.6965,24402.0
2019-06-21 10:20:00,200.03,200.16,199.96,200.0,11082.0,158.6489,158.752,158.5934,158.6251,11082.0
2019-06-21 10:30:00,199.96,200.04,199.65,199.73,7100.0,158.5934,158.6568,158.3475,158.4109,7100.0
2019-06-21 10:40:00,199.81,200.13,199.81,200.09,8774.0,158.4744,158.7282,158.4744,158.6965,8774.0
2019-06-21 10:50:00,200.12,200.25,200.02,200.11,9633.0,158.7203,158.8234,158.6409,158.7123,9633.0
2019-06-21 11:00:00,200.1,200.65,200.06,200.5,12751.0,158.7044,159.1406,158.6727,159.0216,12751.0
2019-06-21 11:10:00,200.49,200.55,200.24,200.55,8620.0,159.0137,159.0613,158.8154,159.0613,8620.0
2019-06-21 11:20:00,200.55,200.68,200.35,200.45,10392.0,159.0613,159.1644,158.9027,158.982,10392.0
2019-06-21 11:30:00,200.4,200.54,200.34,200.44,12431.0,158.9423,159.0534,158.8947,158.9741,12431.0
2019-06-21 11:40:00,200.46,200.82,200.44,200.75,12022.0,158.9899,159.2754,158.9741,159.2199,12022.0
2019-06-21 11:50:00,200.77,200.87,200.57,200.83,14893.0,159.2358,159.3151,159.0772,159.2834,14893.0
2019-06-21 12:00:00,200.81,200.94,200.7,200.7,27874.0,159.2675,159.3706,159.1803,159.1803,27874.0
2019-06-21 12:10:00,200.7,200.7,200.52,200.58,7954.0,159.1803,159.1803,159.0375,159.0851,7954.0
2019-06-21 12:20:00,200.6,200.87,200.55,200.83,9087.0,159.101,159.3151,159.0613,159.2834,9087.0
2019-06-21 12:30:00,200.81,200.81,200.53,200.57,31787.0,159.2675,159.2675,159.0454,159.0772,31787.0
2019-06-21 12:40:00,200.53,200.58,200.39,200.5,18608.0,159.0454,159.0851,158.9344,159.0216,18608.0
2019-06-21 12:50:00,200.47,200.47,200.18,200.25,18500.0,158.9979,158.9979,158.7678,158.8234,18500.0
2019-06-21 13:00:00,200.28,200.39,200.13,200.25,6590.0,158.8472,158.9344,158.7282,158.8234,6590.0
2019-06-21 13:10:00,200.25,200.38,200.16,200.36,4711.0,158.8234,158.9265,158.752,158.9106,4711.0
2019-06-21 13:20:00,200.37,200.37,200.01,200.09,22037.0,158.9185,158.9185,158.633,158.6965,22037.0
2019-06-21 13:30:00,200.09,200.13,200.02,200.1,9784.0,158.6965,158.7282,158.6409,158.7044,9784.0
2019-06-21 13:40:00,200.12,200.13,199.92,200.03,17184.0,158.7203,158.7282,158.5616,158.6489,17184.0
2019-06-21 13:50:00,200.06,200.12,199.97,200.07,10361.0,158.6727,158.7203,158.6013,158.6806,10361.0
2019-06-21 14:00:00,200.07,200.14,199.97,200.02,19797.0,158.6806,158.7361,158.6013,158.6409,19797.0
2019-06-21 14:10:00,199.97,199.98,199.74,199.74,12410.0,158.6013,158.6092,158.4189,158.4189,12410.0
2019-06-21 14:20:00,199.78,199.79,199.45,199.61,12570.0,158.4506,158.4585,158.1889,158.3158,12570.0
2019-06-21 14:30:00,199.62,199.92,199.57,199.58,14402.0,158.3237,158.5616,158.284,158.292,14402.0
2019-06-21 14:40:00,199.58,199.64,199.22,199.27,15778.0,158.292,158.3396,158.0064,158.0461,15778.0
2019-06-21 14:50:00,199.25,199.5,199.25,199.34,12418.0,158.0302,158.2285,158.0302,158.1016,12418.0
2019-06-21 15:00:00,199.37,199.67,199.34,199.67,17370.0,158.1254,158.3633,158.1016,158.3633,17370.0
2019-06-21 15:10:00,199.67,199.76,199.6,199.67,16930.0,158.3633,158.4347,158.3078,158.3633,16930.0
2019-06-21 15:20:00,199.64,199.69,199.44,199.48,20828.0,158.3396,158.3792,158.1809,158.2127,20828.0
2019-06-21 15:30:00,199.51,199.51,199.2,199.42,31251.0,158.2364,158.2364,157.9906,158.1651,31251.0
2019-06-21 15:40:00,199.44,199.76,199.43,199.63,32878.0,158.1809,158.4347,158.173,158.3316,32878.0
2019-06-21 15:50:00,199.59,199.61,197.22,197.41,379911.0,158.2999,158.3158,156.4202,156.5709,379911.0
2019-06-24 09:30:00,197.99,198.28,197.48,197.94,25202.0,157.0309,157.2609,156.6264,156.9912,25202.0
2019-06-24 09:40:00,197.96,198.67,197.88,198.44,15755.0,157.0071,157.5702,156.9437,157.3878,15755.0
2019-06-24 09:50:00,198.48,199.16,198.48,198.98,21239.0,157.4195,157.9589,157.4195,157.8161,21239.0
2019-06-24 10:00:00,198.99,199.05,198.72,198.92,9361.0,157.824,157.8716,157.6099,157.7685,9361.0
2019-06-24 10:10:00,198.88,199.01,198.32,198.35,7889.0,157.7368,157.8399,157.2926,157.3164,7889.0
2019-06-24 10:20:00,198.49,198.53,197.92,198.09,13622.0,157.4275,157.4592,156.9754,157.1102,13622.0
2019-06-24 10:30:00,198.16,198.57,197.94,198.47,14805.0,157.1657,157.4909,156.9912,157.4116,14805.0
2019-06-24 10:40:00,198.64,198.7,198.38,198.54,11370.0,157.5464,157.594,157.3402,157.4671,11370.0
2019-06-24 10:50:00,198.59,198.61,198.0,198.2,7107.0,157.5068,157.5226,157.0388,157.1975,7107.0
2019-06-24 11:00:00,198.24,198.57,198.21,198.5,11592.0,157.2292,157.4909,157.2054,157.4354,11592.0
2019-06-24 11:10:00,198.47,198.65,198.28,198.3,7330.0,157.4116,157.5544,157.2609,157.2768,7330.0
2019-06-24 11:20:00,198.26,198.32,198.02,198.31,5111.0,157.245,157.2926,157.0547,157.2847,5111.0
2019-06-24 11:30:00,198.22,198.32,198.04,198.15,3999.0,157.2133,157.2926,157.0706,157.1578,3999.0
2019-06-24 11:40:00,198.12,198.21,197.86,197.92,9370.0,157.134,157.2054,156.9278,156.9754,9370.0
2019-06-24 11:50:00,197.88,198.08,197.82,197.82,4622.0,156.9437,157.1023,156.8961,156.8961,4622.0
2019-06-24 12:00:00,197.78,197.96,197.78,197.91,5328.0,156.8643,157.0071,156.8643,156.9674,5328.0
2019-06-24 12:10:00,197.94,198.15,197.92,198.03,8017.0,156.9912,157.1578,156.9754,157.0626,8017.0
2019-06-24 12:20:00,198.0,198.1,197.86,197.99,4831.0,157.0388,157.1181,156.9278,157.0309,4831.0
2019-06-24 12:30:00,198.07,198.18,198.0,198.0,5573.0,157.0943,157.1816,157.0388,157.0388,5573.0
2019-06-24 12:40:00,197.99,198.05,197.87,197.95,7193.0,157.0309,157.0785,156.9357,156.9992,7193.0
2019-06-24 12:50:00,197.94,198.02,197.71,197.98,4563.0,156.9912,157.0547,156.8088,157.023,4563.0
2019-06-24 13:00:00,197.98,198.09,197.93,198.09,5076.0,157.023,157.1102,156.9833,157.1102,5076.0
2019-06-24 13:10:00,198.04,198.31,198.04,198.18,15565.0,157.0706,157.2847,157.0706,157.1816,15565.0
2019-06-24 13:20:00,198.19,198.38,198.13,198.35,9374.0,157.1895,157.3402,157.1419,157.3164,9374.0
2019-06-24 13:30:00,198.34,198.61,198.32,198.61,8464.0,157.3085,157.5226,157.2926,157.5226,8464.0
2019-06-24 13:40:00,198.71,198.84,198.69,198.76,9221.0,157.6019,157.7051,157.5861,157.6416,9221.0
2019-06-24 13:50:00,198.75,198.78,198.54,198.77,10344.0,157.6337,157.6575,157.4671,157.6495,10344.0
2019-06-24 14:00:00,198.76,198.8,198.57,198.6,6668.0,157.6416,157.6733,157.4909,157.5147,6668.0
2019-06-24 14:10:00,198.58,198.73,198.49,198.51,11487.0,157.4988,157.6178,157.4275,157.4433,11487.0
2019-06-24 14:20:00,198.46,198.61,198.45,198.48,6795.0,157.4037,157.5226,157.3957,157.4195,6795.0
2019-06-24 14:30:00,198.57,198.62,198.38,198.42,10336.0,157.4909,157.5306,157.3402,157.3719,10336.0
2019-06-24 14:40:00,198.38,198.66,198.36,198.66,10800.0,157.3402,157.5623,157.3244,157.5623,10800.0
2019-06-24 14:50:00,198.66,198.76,198.59,198.76,9945.0,157.5623,157.6416,157.5068,157.6416,9945.0
2019-06-24 15:00:00,198.76,198.76,198.6,198.64,6017.0,157.6416,157.6416,157.5147,157.5464,6017.0
2019-06-24 15:10:00,198.56,198.82,198.52,198.77,13879.0,157.483,157.6892,157.4513,157.6495,13879.0
2019-06-24 15:20:00,198.79,198.96,198.77,198.8,18395.0,157.6654,157.8002,157.6495,157.6733,18395.0
2019-06-24 15:30:00,198.78,198.82,198.58,198.7,13682.0,157.6575,157.6892,157.4988,157.594,13682.0
2019-06-24 15:40:00,198.74,198.74,198.49,198.51,28989.0,157.6257,157.6257,157.4275,157.4433,28989.0
2019-06-24 15:50:00,198.48,198.59,198.24,198.42,105476.0,157.4195,157.5068,157.2292,157.3719,105476.0
2019-06-25 09:30:00,198.91,199.06,197.5,197.54,30644.0,157.7606,157.8795,156.6423,156.674,30644.0
2019-06-25 09:40:00,197.47,198.07,197.36,198.07,16429.0,156.6185,157.0943,156.5312,157.0943,16429.0
2019-06-25 09:50:00,197.96,198.24,197.79,197.94,8600.0,157.0071,157.2292,156.8723,156.9912,8600.0
2019-06-25 10:00:00,197.82,198.02,197.6,198.0,14679.0,156.8961,157.0547,156.7216,157.0388,14679.0
2019-06-25 10:10:00,198.06,198.17,197.5,197.59,10172.0,157.0864,157.1737,156.6423,156.7136,10172.0
2019-06-25 10:20:00,197.52,198.06,197.51,198.06,16116.0,156.6581,157.0864,156.6502,157.0864,16116.0
2019-06-25 10:30:00,198.06,198.14,197.94,198.05,19212.0,157.0864,157.1499,156.9912,157.0785,19212.0
2019-06-25 10:40:00,198.02,198.24,198.02,198.15,8390.0,157.0547,157.2292,157.0547,157.1578,8390.0
2019-06-25 10:50:00,198.17,198.25,197.87,198.01,7311.0,157.1737,157.2371,156.9357,157.0468,7311.0
2019-06-25 11:00:00,198.01,198.26,198.0,198.16,8192.0,157.0468,157.245,157.0388,157.1657,8192.0
2019-06-25 11:10:00,198.11,198.37,198.1,198.34,5378.0,157.1261,157.3323,157.1181,157.3085,5378.0
2019-06-25 11:20:00,198.37,198.52,198.26,198.38,30594.0,157.3323,157.4513,157.245,157.3402,30594.0
2019-06-25 11:30:00,198.39,198.45,198.24,198.36,14053.0,157.3481,157.3957,157.2292,157.3244,14053.0
2019-06-25 11:40:00,198.28,198.37,198.26,198.35,6814.0,157.2609,157.3323,157.245,157.3164,6814.0
2019-06-25 11:50:00,198.37,198.57,198.35,198.57,4680.0,157.3323,157.4909,157.3164,157.4909,4680.0
2019-06-25 12:00:00,198.52,198.67,198.44,198.6,4345.0,157.4513,157.5702,157.3878,157.5147,4345.0
2019-06-25 12:10:00,198.6,198.6,198.5,198.54,23549.0,157.5147,157.5147,157.4354,157.4671,23549.0
2019-06-25 12:20:00,198.51,198.57,198.45,198.5,6476.0,157.4433,157.4909,157.3957,157.4354,6476.0
2019-06-25 12:30:00,198.51,198.58,198.34,198.52,8406.0,157.4433,157.4988,157.3085,157.4513,8406.0
2019-06-25 12:40:00,198.49,198.74,198.41,198.74,14047.0,157.4275,157.6257,157.364,157.6257,14047.0
2019-06-25 12:50:00,198.79,198.81,198.67,198.69,6600.0,157.6654,157.6813,157.5702,157.5861,6600.0
2019-06-25 13:00:00,198.66,198.68,198.41,198.51,6513.0,157.5623,157.5782,157.364,157.4433,6513.0
2019-06-25 13:10:00,198.51,198.61,198.43,198.59,5918.0,157.4433,157.5226,157.3799,157.5068,5918.0
2019-06-25 13:20:00,198.6,198.71,198.46,198.69,5124.0,157.5147,157.6019,157.4037,157.5861,5124.0
2019-06-25 13:30:00,198.64,198.82,198.49,198.52,8303.0,157.5464,157.6892,157.4275,157.4513,8303.0
2019-06-25 13:40:00,198.53,198.68,198.48,198.64,5512.0,157.4592,157.5782,157.4195,157.5464,5512.0
2019-06-25 13:50:00,198.67,198.7,198.43,198.47,5912.0,157.5702,157.594,157.3799,157.4116,5912.0
2019-06-25 14:00:00,198.5,198.67,198.47,198.61,11783.0,157.4354,157.5702,157.4116,157.5226,11783.0
2019-06-25 14:10:00,198.54,198.62,198.47,198.47,17365.0,157.4671,157.5306,157.4116,157.4116,17365.0
2019-06-25 14:20:00,198.49,198.5,197.92,198.0,13793.0,157.4275,157.4354,156.9754,157.0388,13793.0
2019-06-25 14:30:00,197.96,198.03,197.8,197.88,5746.0,157.0071,157.0626,156.8802,156.9437,5746.0
2019-06-25 14:40:00,197.96,198.15,197.96,197.97,8850.0,157.0071,157.1578,157.0071,157.015,8850.0
2019-06-25 14:50:00,198.0,198.1,197.85,198.1,16519.0,157.0388,157.1181,156.9199,157.1181,16519.0
2019-06-25 15:00:00,198.05,198.31,197.97,198.31,9033.0,157.0785,157.2847,157.015,157.2847,9033.0
2019-06-25 15:10:00,198.29,198.47,198.16,198.47,12350.0,157.2688,157.4116,157.1657,157.4116,12350.0
2019-06-25 15:20:00,198.45,198.9,198.45,198.83,15391.0,157.3957,157.7526,157.3957,157.6971,15391.0
2019-06-25 15:30:00,198.79,199.11,198.69,198.99,20013.0,157.6654,157.9192,157.5861,157.824,20013.0
2019-06-25 15:40:00,198.99,199.03,198.62,198.7,31157.0,157.824,157.8557,157.5306,157.594,31157.0
2019-06-25 15:50:00,198.71,198.78,197.67,198.21,181846.0,157.6019,157.6575,156.7771,157.2054,181846.0
2019-06-26 09:30:00,198.47,198.47,197.68,198.3,14425.0,157.4116,157.4116,156.785,157.2768,14425.0
2019-06-26 09:40:00,198.34,198.35,197.3,197.32,2921.0,157.3085,157.3164,156.4836,156.4995,2921.0
2019-06-26 09:50:00,197.41,197.56,196.93,197.17,7855.0,156.5709,156.6899,156.1902,156.3805,7855.0
2019-06-26 10:00:00,197.17,197.17,196.47,196.55,17872.0,156.3805,156.3805,155.8253,155.8888,17872.0
2019-06-26 10:10:00,196.5,196.6,195.86,195.92,17654.0,155.8491,155.9285,155.3415,155.3891,17654.0
2019-06-26 10:20:00,195.83,196.05,195.6,195.67,18688.0,155.3177,155.4922,155.1353,155.1908,18688.0
2019-06-26 10:30:00,195.64,195.64,195.22,195.24,24789.0,155.1671,155.1671,154.8339,154.8498,24789.0
2019-06-26 10:40:00,195.24,195.65,195.22,195.65,12528.0,154.8498,155.175,154.8339,155.175,12528.0
2019-06-26 10:50:00,195.71,195.75,195.32,195.48,7498.0,155.2226,155.2543,154.9133,155.0402,7498.0
2019-06-26 11:00:00,195.52,195.67,195.01,195.01,9286.0,155.0719,155.1908,154.6674,154.6674,9286.0
2019-06-26 11:10:00,195.0,195.02,194.47,194.64,19498.0,154.6595,154.6753,154.2391,154.3739,19498.0
2019-06-26 11:20:00,194.62,194.86,194.35,194.67,8663.0,154.3581,154.5484,154.1439,154.3977,8663.0
2019-06-26 11:30:00,194.67,194.81,194.25,194.38,25501.0,154.3977,154.5088,154.0646,154.1677,25501.0
2019-06-26 11:40:00,194.4,194.55,194.15,194.34,18300.0,154.1836,154.3025,153.9853,154.136,18300.0
2019-06-26 11:50:00,194.23,194.46,194.23,194.41,6454.0,154.0487,154.2312,154.0487,154.1915,6454.0
2019-06-26 12:00:00,194.44,194.56,194.31,194.55,14372.0,154.2153,154.3105,154.1122,154.3025,14372.0
2019-06-26 12:10:00,194.58,194.58,194.17,194.33,14219.0,154.3263,154.3263,154.0012,154.1281,14219.0
2019-06-26 12:20:00,194.29,194.31,194.06,194.06,5300.0,154.0963,154.1122,153.9139,153.9139,5300.0
2019-06-26 12:30:00,194.03,194.19,194.03,194.07,3924.0,153.8901,154.017,153.8901,153.9218,3924.0
2019-06-26 12:40:00,194.09,194.17,193.97,193.97,10212.0,153.9377,154.0012,153.8425,153.8425,10212.0
2019-06-26 12:50:00,193.95,193.95,193.66,193.74,8184.0,153.8267,153.8267,153.5967,153.6601,8184.0
2019-06-26 13:00:00,193.81,193.81,193.45,193.62,10720.0,153.7156,153.7156,153.4301,153.5649,10720.0
2019-06-26 13:10:00,193.58,193.63,193.45,193.58,4363.0,153.5332,153.5729,153.4301,153.5332,4363.0
2019-06-26 13:20:00,193.57,193.62,193.31,193.43,17300.0,153.5253,153.5649,153.3191,153.4142,17300.0
2019-06-26 13:30:00,193.43,193.56,193.37,193.56,5571.0,153.4142,153.5174,153.3667,153.5174,5571.0
2019-06-26 13:40:00,193.6,193.63,193.29,193.36,8789.0,153.5491,153.5729,153.3032,153.3587,8789.0
2019-06-26 13:50:00,193.36,193.36,193.2,193.27,10339.0,153.3587,153.3587,153.2318,153.2873,10339.0
2019-06-26 14:00:00,193.25,193.51,193.23,193.34,7400.0,153.2715,153.4777,153.2556,153.3429,7400.0
2019-06-26 14:10:00,193.34,193.36,193.08,193.08,8464.0,153.3429,153.3587,153.1367,153.1367,8464.0
2019-06-26 14:20:00,193.04,193.21,192.82,192.92,21829.0,153.1049,153.2398,152.9304,153.0098,21829.0
2019-06-26 14:30:00,192.92,192.95,192.72,192.84,16846.0,153.0098,153.0335,152.8511,152.9463,16846.0
2019-06-26 14:40:00,192.85,192.87,192.21,192.39,21653.0,152.9542,152.9701,152.4466,152.5894,21653.0
2019-06-26 14:50:00,192.37,192.56,192.21,192.5,16980.0,152.5735,152.7242,152.4466,152.6766,16980.0
2019-06-26 15:00:00,192.57,192.57,192.39,192.51,16878.0,152.7322,152.7322,152.5894,152.6846,16878.0
2019-06-26 15:10:00,192.53,192.56,192.38,192.5,20281.0,152.7004,152.7242,152.5815,152.6766,20281.0
2019-06-26 15:20:00,192.5,192.73,192.43,192.45,25205.0,152.6766,152.8591,152.6211,152.637,25205.0
2019-06-26 15:30:00,192.45,192.74,192.18,192.46,50734.0,152.637,152.867,152.4228,152.6449,50734.0
2019-06-26 15:40:00,192.45,192.63,192.13,192.21,59250.0,152.637,152.7797,152.3832,152.4466,59250.0
2019-06-26 15:50:00,192.26,192.44,191.96,192.0,164346.0,152.4863,152.6291,152.2484,152.2801,164346.0
2019-06-27 09:30:00,192.64,194.17,192.53,193.99,31115.0,152.7877,154.0012,152.7004,153.8584,31115.0
2019-06-27 09:40:00,193.99,194.87,193.99,194.59,18893.0,153.8584,154.5563,153.8584,154.3343,18893.0
2019-06-27 09:50:00,194.69,194.71,194.21,194.56,15468.0,154.4136,154.4294,154.0329,154.3105,15468.0
2019-06-27 10:00:00,194.58,194.82,194.4,194.78,15935.0,154.3263,154.5167,154.1836,154.485,15935.0
2019-06-27 10:10:00,194.76,195.11,194.68,195.04,20486.0,154.4691,154.7467,154.4057,154.6912,20486.0
2019-06-27 10:20:00,195.1,195.39,194.78,194.86,22562.0,154.7388,154.9688,154.485,154.5484,22562.0
2019-06-27 10:30:00,194.92,195.24,194.43,194.53,25578.0,154.596,154.8498,154.2074,154.2867,25578.0
2019-06-27 10:40:00,194.55,194.72,194.16,194.35,16860.0,154.3025,154.4374,153.9932,154.1439,16860.0
2019-06-27 10:50:00,194.41,194.42,194.21,194.38,5311.0,154.1915,154.1994,154.0329,154.1677,5311.0
2019-06-27 11:00:00,194.31,194.31,194.16,194.19,9070.0,154.1122,154.1122,153.9932,154.017,9070.0
2019-06-27 11:10:00,194.17,194.2,193.73,193.86,39377.0,154.0012,154.025,153.6522,153.7553,39377.0
2019-06-27 11:20:00,193.94,194.11,193.66,193.83,21582.0,153.8187,153.9536,153.5967,153.7315,21582.0
2019-06-27 11:30:00,193.82,194.06,193.81,193.95,36741.0,153.7236,153.9139,153.7156,153.8267,36741.0
2019-06-27 11:40:00,193.94,194.45,193.94,194.39,12097.0,153.8187,154.2232,153.8187,154.1756,12097.0
2019-06-27 11:50:00,194.41,194.51,194.24,194.42,6541.0,154.1915,154.2708,154.0567,154.1994,6541.0
2019-06-27 12:00:00,194.42,194.57,194.39,194.57,10504.0,154.1994,154.3184,154.1756,154.3184,10504.0
2019-06-27 12:10:00,194.55,194.67,194.5,194.6,12996.0,154.3025,154.3977,154.2629,154.3422,12996.0
2019-06-27 12:20:00,194.56,194.68,194.48,194.48,8964.0,154.3105,154.4057,154.247,154.247,8964.0
2019-06-27 12:30:00,194.44,194.67,194.44,194.64,9625.0,154.2153,154.3977,154.2153,154.3739,9625.0
2019-06-27 12:40:00,194.67,194.67,194.53,194.55,5634.0,154.3977,154.3977,154.2867,154.3025,5634.0
2019-06-27 12:50:00,194.5,194.52,194.32,194.34,22588.0,154.2629,154.2788,154.1201,154.136,22588.0
2019-06-27 13:00:00,194.31,194.34,194.1,194.17,36825.0,154.1122,154.136,153.9456,154.0012,36825.0
2019-06-27 13:10:00,194.16,194.45,194.08,194.44,6892.0,153.9932,154.2232,153.9298,154.2153,6892.0
2019-06-27 13:20:00,194.4,194.82,194.38,194.79,8272.0,154.1836,154.5167,154.1677,154.4929,8272.0
2019-06-27 13:30:00,194.84,195.09,194.82,195.07,6755.0,154.5326,154.7308,154.5167,154.715,6755.0
2019-06-27 13:40:00,195.1,195.1,194.74,194.81,7326.0,154.7388,154.7388,154.4532,154.5088,7326.0
2019-06-27 13:50:00,194.77,194.8,194.41,194.5,20065.0,154.477,154.5008,154.1915,154.2629,20065.0
2019-06-27 14:00:00,194.58,194.62,194.54,194.58,4200.0,154.3263,154.3581,154.2946,154.3263,4200.0
2019-06-27 14:10:00,194.6,194.6,194.18,194.28,10325.0,154.3422,154.3422,154.0091,154.0884,10325.0
2019-06-27 14:20:00,194.3,194.3,193.96,194.04,6284.0,154.1043,154.1043,153.8346,153.8981,6284.0
2019-06-27 14:30:00,194.04,194.17,193.98,194.03,4915.0,153.8981,154.0012,153.8505,153.8901,4915.0
2019-06-27 14:40:00,193.97,194.02,193.73,194.02,9721.0,153.8425,153.8822,153.6522,153.8822,9721.0
2019-06-27 14:50:00,194.01,194.22,194.0,194.07,5432.0,153.8743,154.0408,153.8663,153.9218,5432.0
2019-06-27 15:00:00,194.04,194.12,194.02,194.04,4999.0,153.8981,153.9615,153.8822,153.8981,4999.0
2019-06-27 15:10:00,194.05,194.11,193.89,193.96,8792.0,153.906,153.9536,153.7791,153.8346,8792.0
2019-06-27 15:20:00,193.97,193.97,193.86,193.9,11024.0,153.8425,153.8425,153.7553,153.787,11024.0
2019-06-27 15:30:00,193.86,194.16,193.81,194.15,12506.0,153.7553,153.9932,153.7156,153.9853,12506.0
2019-06-27 15:40:00,194.12,194.18,194.04,194.07,29889.0,153.9615,154.0091,153.8981,153.9218,29889.0
2019-06-27 15:50:00,194.06,194.14,193.85,193.87,103449.0,153.9139,153.9774,153.7474,153.7632,103449.0
2019-06-28 09:30:00,194.74,194.99,194.31,194.31,21451.0,154.4532,154.6515,154.1122,154.1122,21451.0
2019-06-28 09:40:00,194.3,194.43,194.02,194.34,10322.0,154.1043,154.2074,153.8822,154.136,10322.0
2019-06-28 09:50:00,194.37,194.55,193.95,193.96,14876.0,154.1598,154.3025,153.8267,153.8346,14876.0
2019-06-28 10:00:00,194.09,194.2,193.79,194.2,19041.0,153.9377,154.025,153.6998,154.025,19041.0
2019-06-28 10:10:00,194.17,194.42,193.82,193.89,14006.0,154.0012,154.1994,153.7236,153.7791,14006.0
2019-06-28 10:20:00,193.93,193.93,193.23,193.27,13163.0,153.8108,153.8108,153.2556,153.2873,13163.0
2019-06-28 10:30:00,193.21,193.47,193.2,193.41,16571.0,153.2398,153.446,153.2318,153.3984,16571.0
2019-06-28 10:40:00,193.39,193.57,193.3,193.56,12677.0,153.3825,153.5253,153.3111,153.5174,12677.0
2019-06-28 10:50:00,193.53,193.53,193.31,193.45,10510.0,153.4936,153.4936,153.3191,153.4301,10510.0
2019-06-28 11:00:00,193.37,193.85,193.29,193.85,8667.0,153.3667,153.7474,153.3032,153.7474,8667.0
2019-06-28 11:10:00,193.84,193.98,193.84,193.9,5917.0,153.7394,153.8505,153.7394,153.787,5917.0
2019-06-28 11:20:00,193.89,193.94,193.67,193.94,11746.0,153.7791,153.8187,153.6046,153.8187,11746.0
2019-06-28 11:30:00,193.91,193.98,193.67,193.74,8971.0,153.7949,153.8505,153.6046,153.6601,8971.0
2019-06-28 11:40:00,193.75,193.95,193.72,193.91,4175.0,153.668,153.8267,153.6443,153.7949,4175.0
2019-06-28 11:50:00,193.92,194.33,193.92,194.12,7664.0,153.8029,154.1281,153.8029,153.9615,7664.0
2019-06-28 12:00:00,194.12,194.33,194.03,194.19,6756.0,153.9615,154.1281,153.8901,154.017,6756.0
2019-06-28 12:10:00,194.2,194.22,194.08,194.21,13821.0,154.025,154.0408,153.9298,154.0329,13821.0
2019-06-28 12:20:00,194.22,194.59,194.22,194.39,9525.0,154.0408,154.3343,154.0408,154.1756,9525.0
2019-06-28 12:30:00,194.38,194.38,194.07,194.16,11126.0,154.1677,154.1677,153.9218,153.9932,11126.0
2019-06-28 12:40:00,194.15,194.15,193.91,193.96,7292.0,153.9853,153.9853,153.7949,153.8346,7292.0
2019-06-28 12:50:00,193.94,193.94,193.67,193.7,7600.0,153.8187,153.8187,153.6046,153.6284,7600.0
2019-06-28 13:00:00,193.69,193.69,193.18,193.22,17684.0,153.6205,153.6205,153.216,153.2477,17684.0
2019-06-28 13:10:00,193.22,193.28,193.16,193.21,10432.0,153.2477,153.2953,153.2001,153.2398,10432.0
2019-06-28 13:20:00,193.22,193.39,193.21,193.38,8307.0,153.2477,153.3825,153.2398,153.3746,8307.0
2019-06-28 13:30:00,193.38,193.46,193.28,193.35,7200.0,153.3746,153.438,153.2953,153.3508,7200.0
2019-06-28 13:40:00,193.31,193.4,193.24,193.27,8177.0,153.3191,153.3905,153.2636,153.2873,8177.0
2019-06-28 13:50:00,193.26,193.27,193.05,193.2,11596.0,153.2794,153.2873,153.1129,153.2318,11596.0
2019-06-28 14:00:00,193.21,193.6,193.14,193.58,11764.0,153.2398,153.5491,153.1842,153.5332,11764.0
2019-06-28 14:10:00,193.59,193.67,193.54,193.62,12163.0,153.5411,153.6046,153.5015,153.5649,12163.0
2019-06-28 14:20:00,193.62,193.69,193.57,193.6,16349.0,153.5649,153.6205,153.5253,153.5491,16349.0
2019-06-28 14:30:00,193.6,193.73,193.56,193.66,26172.0,153.5491,153.6522,153.5174,153.5967,26172.0
2019-06-28 14:40:00,193.69,193.72,193.59,193.69,13500.0,153.6205,153.6443,153.5411,153.6205,13500.0
2019-06-28 14:50:00,193.69,193.73,193.54,193.58,13010.0,153.6205,153.6522,153.5015,153.5332,13010.0
2019-06-28 15:00:00,193.56,193.61,193.46,193.56,7596.0,153.5174,153.557,153.438,153.5174,7596.0
2019-06-28 15:10:00,193.57,193.6,193.52,193.56,7833.0,153.5253,153.5491,153.4856,153.5174,7833.0
2019-06-28 15:20:00,193.55,193.62,193.51,193.54,11701.0,153.5094,153.5649,153.4777,153.5015,11701.0
2019-06-28 15:30:00,193.51,193.58,193.42,193.46,19159.0,153.4777,153.5332,153.4063,153.438,19159.0
2019-06-28 15:40:00,193.47,193.56,193.33,193.33,25674.0,153.446,153.5174,153.3349,153.3349,25674.0
2019-06-28 15:50:00,193.34,194.43,193.34,194.1,215368.0,153.3429,154.2074,153.3429,153.9456,215368.0
2019-07-01 09:30:00,195.47,196.06,194.18,194.18,47352.0,155.0322,155.5002,154.0091,154.0091,47352.0
2019-07-01 09:40:00,194.19,194.65,193.46,193.47,22140.0,154.017,154.3819,153.438,153.446,22140.0
2019-07-01 09:50:00,193.38,194.6,193.37,194.41,22296.0,153.3746,154.3422,153.3667,154.1915,22296.0
2019-07-01 10:00:00,194.5,195.15,194.4,194.53,28763.0,154.2629,154.7784,154.1836,154.2867,28763.0
2019-07-01 10:10:00,194.56,194.91,194.43,194.87,14387.0,154.3105,154.5881,154.2074,154.5563,14387.0
2019-07-01 10:20:00,194.89,195.02,194.61,194.77,14552.0,154.5722,154.6753,154.3501,154.477,14552.0
2019-07-01 10:30:00,194.74,195.21,194.74,195.01,16350.0,154.4532,154.826,154.4532,154.6674,16350.0
2019-07-01 10:40:00,194.99,195.2,194.99,195.14,12225.0,154.6515,154.8181,154.6515,154.7705,12225.0
2019-07-01 10:50:00,195.15,195.32,194.99,194.99,12452.0,154.7784,154.9133,154.6515,154.6515,12452.0
2019-07-01 11:00:00,195.02,195.22,195.02,195.21,12960.0,154.6753,154.8339,154.6753,154.826,12960.0
2019-07-01 11:10:00,195.22,195.81,195.2,195.8,27184.0,154.8339,155.3019,154.8181,155.294,27184.0
2019-07-01 11:20:00,195.84,195.96,195.58,195.86,10672.0,155.3257,155.4209,155.1195,155.3415,10672.0
2019-07-01 11:30:00,195.82,196.48,195.79,196.45,12747.0,155.3098,155.8333,155.286,155.8095,12747.0
2019-07-01 11:40:00,196.33,196.33,196.02,196.16,11260.0,155.7143,155.7143,155.4684,155.5795,11260.0
2019-07-01 11:50:00,196.17,196.44,196.09,196.44,5603.0,155.5874,155.8016,155.524,155.8016,5603.0
2019-07-01 12:00:00,196.42,196.46,196.26,196.46,7100.0,155.7857,155.8174,155.6588,155.8174,7100.0
2019-07-01 12:10:00,196.45,196.61,196.42,196.58,7500.0,155.8095,155.9364,155.7857,155.9126,7500.0
2019-07-01 12:20:00,196.58,196.58,196.31,196.42,11073.0,155.9126,155.9126,155.6984,155.7857,11073.0
2019-07-01 12:30:00,196.42,196.74,196.39,196.67,7344.0,155.7857,156.0395,155.7619,155.984,7344.0
2019-07-01 12:40:00,196.72,196.73,196.47,196.64,11073.0,156.0236,156.0316,155.8253,155.9602,11073.0
2019-07-01 12:50:00,196.58,196.61,196.22,196.31,10030.0,155.9126,155.9364,155.6271,155.6984,10030.0
2019-07-01 13:00:00,196.29,196.62,196.22,196.62,10701.0,155.6826,155.9443,155.6271,155.9443,10701.0
2019-07-01 13:10:00,196.58,196.85,196.58,196.68,17939.0,155.9126,156.1267,155.9126,155.9919,17939.0
2019-07-01 13:20:00,196.64,196.84,196.56,196.75,25542.0,155.9602,156.1188,155.8967,156.0474,25542.0
2019-07-01 13:30:00,196.74,196.84,196.57,196.59,9313.0,156.0395,156.1188,155.9047,155.9205,9313.0
2019-07-01 13:40:00,196.58,196.65,196.37,196.45,4962.0,155.9126,155.9681,155.746,155.8095,4962.0
2019-07-01 13:50:00,196.45,196.58,196.45,196.55,11374.0,155.8095,155.9126,155.8095,155.8888,11374.0
2019-07-01 14:00:00,196.54,196.56,196.17,196.22,7070.0,155.8809,155.8967,155.5874,155.6271,7070.0
2019-07-01 14:10:00,196.22,196.32,196.18,196.24,11023.0,155.6271,155.7064,155.5953,155.6429,11023.0
2019-07-01 14:20:00,196.27,196.32,195.97,196.04,11753.0,155.6667,155.7064,155.4288,155.4843,11753.0
2019-07-01 14:30:00,195.98,195.98,195.58,195.58,6990.0,155.4367,155.4367,155.1195,155.1195,6990.0
2019-07-01 14:40:00,195.6,195.71,195.44,195.66,7439.0,155.1353,155.2226,155.0084,155.1829,7439.0
2019-07-01 14:50:00,195.61,195.67,195.51,195.59,7356.0,155.1433,155.1908,155.0639,155.1274,7356.0
2019-07-01 15:00:00,195.59,195.82,195.58,195.75,16942.0,155.1274,155.3098,155.1195,155.2543,16942.0
2019-07-01 15:10:00,195.75,196.12,195.74,196.08,17068.0,155.2543,155.5478,155.2464,155.516,17068.0
2019-07-01 15:20:00,196.11,196.23,196.09,196.2,13186.0,155.5398,155.635,155.524,155.6112,13186.0
2019-07-01 15:30:00,196.21,196.4,196.13,196.34,28163.0,155.6191,155.7698,155.5557,155.7222,28163.0
2019-07-01 15:40:00,196.36,196.74,196.22,196.71,29307.0,155.7381,156.0395,155.6271,156.0157,29307.0
2019-07-01 15:50:00,196.7,196.99,196.44,196.59,83789.0,156.0078,156.2378,155.8016,155.9205,83789.0
2019-07-02 09:30:00,196.3,196.76,195.65,195.76,40692.0,155.6905,156.0554,155.175,155.2622,40692.0
2019-07-02 09:40:00,195.84,196.37,195.36,196.0,80878.0,155.3257,155.746,154.945,155.4526,80878.0
2019-07-02 09:50:00,195.98,196.19,195.92,196.13,14226.0,155.4367,155.6033,155.3891,155.5557,14226.0
2019-07-02 10:00:00,196.09,196.53,195.89,196.24,28807.0,155.524,155.8729,155.3653,155.6429,28807.0
2019-07-02 10:10:00,196.28,196.44,196.1,196.22,14174.0,155.6747,155.8016,155.5319,155.6271,14174.0
2019-07-02 10:20:00,196.24,196.26,196.0,196.09,13715.0,155.6429,155.6588,155.4526,155.524,13715.0
2019-07-02 10:30:00,196.12,196.59,196.08,196.49,15417.0,155.5478,155.9205,155.516,155.8412,15417.0
2019-07-02 10:40:00,196.54,196.8,196.54,196.63,6198.0,155.8809,156.0871,155.8809,155.9522,6198.0
2019-07-02 10:50:00,196.64,196.73,196.41,196.41,6391.0,155.9602,156.0316,155.7778,155.7778,6391.0
2019-07-02 11:00:00,196.4,196.6,196.3,196.58,7532.0,155.7698,155.9285,155.6905,155.9126,7532.0
2019-07-02 11:10:00,196.56,196.72,196.55,196.67,14866.0,155.8967,156.0236,155.8888,155.984,14866.0
2019-07-02 11:20:00,196.67,196.83,196.63,196.83,6270.0,155.984,156.1109,155.9522,156.1109,6270.0
2019-07-02 11:30:00,196.8,197.04,196.79,196.99,5874.0,156.0871,156.2774,156.0791,156.2378,5874.0
2019-07-02 11:40:00,196.94,197.5,196.88,197.5,10322.0,156.1981,156.6423,156.1505,156.6423,10322.0
2019-07-02 11:50:00,197.51,197.75,197.51,197.69,7100.0,156.6502,156.8405,156.6502,156.793,7100.0
2019-07-02 12:00:00,197.69,197.9,197.66,197.88,21434.0,156.793,156.9595,156.7692,156.9437,21434.0
2019-07-02 12:10:00,197.93,198.1,197.77,198.09,9601.0,156.9833,157.1181,156.8564,157.1102,9601.0
2019-07-02 12:20:00,198.08,198.26,197.75,197.93,20932.0,157.1023,157.245,156.8405,156.9833,20932.0
2019-07-02 12:30:00,197.87,198.23,197.74,198.12,11448.0,156.9357,157.2212,156.8326,157.134,11448.0
2019-07-02 12:40:00,198.09,198.61,198.02,198.61,17420.0,157.1102,157.5226,157.0547,157.5226,17420.0
2019-07-02 12:50:00,198.64,198.83,198.55,198.74,7947.0,157.5464,157.6971,157.475,157.6257,7947.0
2019-07-02 13:00:00,198.8,198.94,198.69,198.9,4633.0,157.6733,157.7844,157.5861,157.7526,4633.0
2019-07-02 13:10:00,198.93,199.21,198.89,199.21,5056.0,157.7764,157.9985,157.7447,157.9985,5056.0
2019-07-02 13:20:00,199.28,199.41,199.15,199.29,9266.0,158.054,158.1571,157.9509,158.062,9266.0
2019-07-02 13:30:00,199.27,199.54,199.25,199.43,7463.0,158.0461,158.2602,158.0302,158.173,7463.0
2019-07-02 13:40:00,199.44,199.55,199.17,199.28,13103.0,158.1809,158.2682,157.9668,158.054,13103.0
2019-07-02 13:50:00,199.31,199.31,199.08,199.19,7409.0,158.0778,158.0778,157.8954,157.9826,7409.0
2019-07-02 14:00:00,199.19,199.19,198.87,199.03,28893.0,157.9826,157.9826,157.7288,157.8557,28893.0
2019-07-02 14:10:00,198.97,199.62,198.97,199.55,17738.0,157.8082,158.3237,157.8082,158.2682,17738.0
2019-07-02 14:20:00,199.51,199.88,199.5,199.78,15617.0,158.2364,158.5299,158.2285,158.4506,15617.0
2019-07-02 14:30:00,199.78,200.06,199.78,199.95,11704.0,158.4506,158.6727,158.4506,158.5854,11704.0
2019-07-02 14:40:00,199.91,200.36,199.91,199.93,21460.0,158.5537,158.9106,158.5537,158.5696,21460.0
2019-07-02 14:50:00,199.92,200.02,199.5,199.63,21087.0,158.5616,158.6409,158.2285,158.3316,21087.0
2019-07-02 15:00:00,199.64,199.99,199.63,199.64,16326.0,158.3396,158.6171,158.3316,158.3396,16326.0
2019-07-02 15:10:00,199.67,199.75,199.21,199.37,18251.0,158.3633,158.4268,157.9985,158.1254,18251.0
2019-07-02 15:20:00,199.45,199.54,199.33,199.42,14364.0,158.1889,158.2602,158.0937,158.1651,14364.0
2019-07-02 15:30:00,199.4,199.64,199.35,199.57,15292.0,158.1492,158.3396,158.1095,158.284,15292.0
2019-07-02 15:40:00,199.62,199.65,199.41,199.58,18149.0,158.3237,158.3475,158.1571,158.292,18149.0
2019-07-02 15:50:00,199.57,199.77,199.46,199.74,70725.0,158.284,158.4427,158.1968,158.4189,70725.0
2019-07-03 09:30:00,200.0,200.37,199.82,200.09,23541.0,158.6251,158.9185,158.4823,158.6965,23541.0
2019-07-03 09:40:00,200.02,200.02,199.31,199.52,23613.0,158.6409,158.6409,158.0778,158.2444,23613.0
2019-07-03 09:50:00,199.52,199.94,199.2,199.94,26387.0,158.2444,158.5775,157.9906,158.5775,26387.0
2019-07-03 10:00:00,199.91,200.4,199.83,199.83,18791.0,158.5537,158.9423,158.4902,158.4902,18791.0
2019-07-03 10:10:00,199.8,200.11,199.79,199.97,18988.0,158.4665,158.7123,158.4585,158.6013,18988.0
2019-07-03 10:20:00,200.03,200.21,199.94,200.06,15278.0,158.6489,158.7916,158.5775,158.6727,15278.0
2019-07-03 10:30:00,200.1,200.9,200.1,200.54,16079.0,158.7044,159.3389,158.7044,159.0534,16079.0
2019-07-03 10:40:00,200.54,200.65,200.13,200.41,14088.0,159.0534,159.1406,158.7282,158.9503,14088.0
2019-07-03 10:50:00,200.43,200.57,200.31,200.38,10857.0,158.9661,159.0772,158.8709,158.9265,10857.0
2019-07-03 11:00:00,200.41,200.69,200.41,200.52,8145.0,158.9503,159.1723,158.9503,159.0375,8145.0
2019-07-03 11:10:00,200.48,200.62,200.36,200.41,7733.0,159.0058,159.1168,158.9106,158.9503,7733.0
2019-07-03 11:20:00,200.41,200.9,200.38,200.9,9662.0,158.9503,159.3389,158.9265,159.3389,9662.0
2019-07-03 11:30:00,200.9,201.16,200.79,201.16,25392.0,159.3389,159.5451,159.2517,159.5451,25392.0
2019-07-03 11:40:00,201.13,201.35,201.09,201.22,14586.0,159.5213,159.6958,159.4896,159.5927,14586.0
2019-07-03 11:50:00,201.22,201.43,201.1,201.39,12362.0,159.5927,159.7593,159.4975,159.7275,12362.0
2019-07-03 12:00:00,201.35,201.44,201.26,201.28,12361.0,159.6958,159.7672,159.6244,159.6403,12361.0
2019-07-03 12:10:00,201.29,201.38,201.08,201.15,14977.0,159.6482,159.7196,159.4817,159.5372,14977.0
2019-07-03 12:20:00,201.13,201.25,200.94,201.06,12242.0,159.5213,159.6165,159.3706,159.4658,12242.0
2019-07-03 12:30:00,201.04,201.31,201.04,201.28,16050.0,159.4499,159.6641,159.4499,159.6403,16050.0
2019-07-03 12:40:00,201.28,201.43,201.13,201.43,20323.0,159.6403,159.7593,159.5213,159.7593,20323.0
2019-07-03 12:50:00,201.38,201.7,201.17,201.68,77359.0,159.7196,159.9734,159.553,159.9575,77359.0
2019-07-05 09:30:00,201.83,201.99,201.12,201.68,25234.0,160.0765,160.2034,159.5134,159.9575,25234.0
2019-07-05 09:40:00,201.62,201.78,201.38,201.66,22920.0,159.9099,160.0368,159.7196,159.9417,22920.0
2019-07-05 09:50:00,201.6,201.66,200.59,201.0,34549.0,159.8941,159.9417,159.093,159.4182,34549.0
2019-07-05 10:00:00,200.98,201.49,200.85,201.41,25189.0,159.4023,159.8068,159.2992,159.7434,25189.0
2019-07-05 10:10:00,201.41,201.67,201.34,201.67,7373.0,159.7434,159.9496,159.6879,159.9496,7373.0
2019-07-05 10:20:00,201.7,201.7,201.42,201.54,8519.0,159.9734,159.9734,159.7513,159.8465,8519.0
2019-07-05 10:30:00,201.5,201.65,201.41,201.65,6934.0,159.8148,159.9337,159.7434,159.9337,6934.0
2019-07-05 10:40:00,201.59,201.98,201.52,201.9,11886.0,159.8862,160.1955,159.8306,160.132,11886.0
2019-07-05 10:50:00,201.9,202.08,201.68,201.78,53221.0,160.132,160.2748,159.9575,160.0368,53221.0
2019-07-05 11:00:00,201.81,201.81,201.38,201.42,9678.0,160.0606,160.0606,159.7196,159.7513,9678.0
2019-07-05 11:10:00,201.46,201.69,201.45,201.55,6800.0,159.783,159.9655,159.7751,159.8544,6800.0
2019-07-05 11:20:00,201.52,201.68,201.45,201.64,6546.0,159.8306,159.9575,159.7751,159.9258,6546.0
2019-07-05 11:30:00,201.61,201.76,201.52,201.76,3226.0,159.902,160.021,159.8306,160.021,3226.0
2019-07-05 11:40:00,201.8,201.87,201.52,201.81,6787.0,160.0527,160.1082,159.8306,160.0606,6787.0
2019-07-05 11:50:00,201.8,201.92,201.76,201.81,6214.0,160.0527,160.1479,160.021,160.0606,6214.0
2019-07-05 12:00:00,201.85,201.86,201.61,201.75,10514.0,160.0924,160.1003,159.902,160.0131,10514.0
2019-07-05 12:10:00,201.77,201.9,201.7,201.9,13946.0,160.0289,160.132,159.9734,160.132,13946.0
2019-07-05 12:20:00,201.94,202.61,201.82,202.61,17441.0,160.1637,160.6951,160.0686,160.6951,17441.0
2019-07-05 12:30:00,202.54,202.83,202.47,202.82,10292.0,160.6396,160.8696,160.5841,160.8617,10292.0
2019-07-05 12:40:00,202.77,202.81,202.48,202.76,9720.0,160.822,160.8538,160.592,160.8141,9720.0
2019-07-05 12:50:00,202.81,202.87,202.75,202.85,5816.0,160.8538,160.9014,160.8062,160.8855,5816.0
2019-07-05 13:00:00,202.83,202.84,202.66,202.79,4325.0,160.8696,160.8776,160.7348,160.8379,4325.0
2019-07-05 13:10:00,202.77,202.81,202.64,202.67,3610.0,160.822,160.8538,160.7189,160.7427,3610.0
2019-07-05 13:20:00,202.67,202.91,202.67,202.85,5507.0,160.7427,160.9331,160.7427,160.8855,5507.0
2019-07-05 13:30:00,202.84,203.13,202.8,203.12,5420.0,160.8776,161.1076,160.8458,161.0996,5420.0
2019-07-05 13:40:00,203.07,203.13,202.83,202.9,3992.0,161.06,161.1076,160.8696,160.9251,3992.0
2019-07-05 13:50:00,202.92,202.93,202.6,202.6,6765.0,160.941,160.9489,160.6872,160.6872,6765.0
2019-07-05 14:00:00,202.64,202.64,202.36,202.63,6532.0,160.7189,160.7189,160.4969,160.711,6532.0
2019-07-05 14:10:00,202.66,202.8,202.62,202.75,6786.0,160.7348,160.8458,160.7031,160.8062,6786.0
2019-07-05 14:20:00,202.75,202.96,202.75,202.92,4227.0,160.8062,160.9727,160.8062,160.941,4227.0
2019-07-05 14:30:00,202.98,203.22,202.97,203.19,5435.0,160.9886,161.1789,160.9807,161.1552,5435.0
2019-07-05 14:40:00,203.16,203.17,203.06,203.14,3035.0,161.1314,161.1393,161.052,161.1155,3035.0
2019-07-05 14:50:00,203.1,203.25,203.1,203.19,3822.0,161.0838,161.2027,161.0838,161.1552,3822.0
2019-07-05 15:00:00,203.18,203.35,203.13,203.3,5939.0,161.1472,161.2821,161.1076,161.2424,5939.0
2019-07-05 15:10:00,203.26,203.26,202.92,202.98,9103.0,161.2107,161.2107,160.941,160.9886,9103.0
2019-07-05 15:20:00,203.0,203.21,203.0,203.21,10886.0,161.0045,161.171,161.0045,161.171,10886.0
2019-07-05 15:30:00,203.2,203.29,203.0,203.03,11827.0,161.1631,161.2345,161.0045,161.0283,11827.0
2019-07-05 15:40:00,202.99,203.08,202.9,202.99,22761.0,160.9965,161.0679,160.9251,160.9965,22761.0
2019-07-05 15:50:00,202.92,202.93,202.15,202.82,115858.0,160.941,160.9489,160.3303,160.8617,115858.0
2019-07-08 09:30:00,202.51,203.53,201.56,203.25,34106.0,160.6158,161.4248,159.8624,161.2027,34106.0
2019-07-08 09:40:00,203.26,203.48,202.72,202.95,7134.0,161.2107,161.3852,160.7824,160.9648,7134.0
2019-07-08 09:50:00,202.52,203.06,202.44,202.91,5029.0,160.6238,161.052,160.5603,160.9331,5029.0
2019-07-08 10:00:00,202.9,203.19,202.89,203.17,8301.0,160.9251,161.1552,160.9172,161.1393,8301.0
2019-07-08 10:10:00,203.05,203.11,202.76,202.76,7028.0,161.0441,161.0917,160.8141,160.8141,7028.0
2019-07-08 10:20:00,202.8,202.88,202.6,202.83,5912.0,160.8458,160.9093,160.6872,160.8696,5912.0
2019-07-08 10:30:00,202.86,203.07,202.68,202.82,6114.0,160.8934,161.06,160.7507,160.8617,6114.0
2019-07-08 10:40:00,202.81,203.13,202.81,202.96,7468.0,160.8538,161.1076,160.8538,160.9727,7468.0
2019-07-08 10:50:00,202.78,202.93,202.48,202.78,8628.0,160.83,160.9489,160.592,160.83,8628.0
2019-07-08 11:00:00,202.91,202.97,202.65,202.71,7207.0,160.9331,160.9807,160.7269,160.7745,7207.0
2019-07-08 11:10:00,202.63,202.81,202.49,202.8,9542.0,160.711,160.8538,160.6,160.8458,9542.0
2019-07-08 11:20:00,202.81,202.88,202.66,202.69,5000.0,160.8538,160.9093,160.7348,160.7586,5000.0
2019-07-08 11:30:00,202.7,202.81,202.25,202.25,13425.0,160.7665,160.8538,160.4096,160.4096,13425.0
2019-07-08 11:40:00,202.31,202.39,201.92,202.3,10264.0,160.4572,160.5207,160.1479,160.4493,10264.0
2019-07-08 11:50:00,202.31,202.37,201.71,201.78,8274.0,160.4572,160.5048,159.9813,160.0368,8274.0
2019-07-08 12:00:00,201.78,202.06,201.77,202.05,13715.0,160.0368,160.2589,160.0289,160.251,13715.0
2019-07-08 12:10:00,202.05,202.27,202.02,202.17,16677.0,160.251,160.4255,160.2272,160.3462,16677.0
2019-07-08 12:20:00,202.19,202.2,201.86,201.89,9639.0,160.362,160.37,160.1003,160.1241,9639.0
2019-07-08 12:30:00,201.89,202.08,201.56,201.56,9201.0,160.1241,160.2748,159.8624,159.8624,9201.0
2019-07-08 12:40:00,201.62,201.62,201.44,201.49,4390.0,159.9099,159.9099,159.7672,159.8068,4390.0
2019-07-08 12:50:00,201.51,201.53,201.22,201.23,6850.0,159.8227,159.8386,159.5927,159.6006,6850.0
2019-07-08 13:00:00,201.29,201.76,201.25,201.72,7532.0,159.6482,160.021,159.6165,159.9893,7532.0
2019-07-08 13:10:00,201.72,201.9,201.66,201.87,5726.0,159.9893,160.132,159.9417,160.1082,5726.0
2019-07-08 13:20:00,201.93,201.98,201.81,201.88,8821.0,160.1558,160.1955,160.0606,160.1162,8821.0
2019-07-08 13:30:00,201.87,201.97,201.75,201.86,4293.0,160.1082,160.1875,160.0131,160.1003,4293.0
2019-07-08 13:40:00,201.88,201.92,201.61,201.73,4269.0,160.1162,160.1479,159.902,159.9972,4269.0
2019-07-08 13:50:00,201.7,201.87,201.7,201.8,3834.0,159.9734,160.1082,159.9734,160.0527,3834.0
2019-07-08 14:00:00,201.8,202.05,201.59,201.99,5367.0,160.0527,160.251,159.8862,160.2034,5367.0
2019-07-08 14:10:00,202.05,202.11,201.85,201.94,4200.0,160.251,160.2986,160.0924,160.1637,4200.0
2019-07-08 14:20:00,202.0,202.07,201.82,202.0,8356.0,160.2113,160.2669,160.0686,160.2113,8356.0
2019-07-08 14:30:00,201.98,202.28,201.93,201.97,8537.0,160.1955,160.4334,160.1558,160.1875,8537.0
2019-07-08 14:40:00,202.0,202.18,201.9,202.17,7200.0,160.2113,160.3541,160.132,160.3462,7200.0
2019-07-08 14:50:00,202.2,202.21,201.8,201.82,8100.0,160.37,160.3779,160.0527,160.0686,8100.0
2019-07-08 15:00:00,201.88,202.03,201.87,201.99,8400.0,160.1162,160.2351,160.1082,160.2034,8400.0
2019-07-08 15:10:00,201.98,202.24,201.94,202.11,6684.0,160.1955,160.4017,160.1637,160.2986,6684.0
2019-07-08 15:20:00,202.06,202.19,202.04,202.15,14114.0,160.2589,160.362,160.2431,160.3303,14114.0
2019-07-08 15:30:00,202.12,202.4,202.08,202.39,17147.0,160.3065,160.5286,160.2748,160.5207,17147.0
2019-07-08 15:40:00,202.39,202.45,202.03,202.15,20023.0,160.5207,160.5682,160.2351,160.3303,20023.0
2019-07-08 15:50:00,202.08,202.18,201.82,202.0,46376.0,160.2748,160.3541,160.0686,160.2113,46376.0
2019-07-09 09:30:00,201.3,201.67,200.47,201.45,18423.0,159.6561,159.9496,158.9979,159.7751,18423.0
2019-07-09 09:40:00,201.37,201.69,201.04,201.4,10281.0,159.7117,159.9655,159.4499,159.7355,10281.0
2019-07-09 09:50:00,201.4,201.99,201.33,201.96,18012.0,159.7355,160.2034,159.6799,160.1796,18012.0
2019-07-09 10:00:00,201.83,202.06,201.76,201.82,14966.0,160.0765,160.2589,160.021,160.0686,14966.0
2019-07-09 10:10:00,201.8,201.8,201.59,201.68,13517.0,160.0527,160.0527,159.8862,159.9575,13517.0
2019-07-09 10:20:00,201.67,201.8,201.53,201.75,16127.0,159.9496,160.0527,159.8386,160.0131,16127.0
2019-07-09 10:30:00,201.82,201.86,201.61,201.73,18375.0,160.0686,160.1003,159.902,159.9972,18375.0
2019-07-09 10:40:00,201.76,202.1,201.7,202.0,25561.0,160.021,160.2906,159.9734,160.2113,25561.0
2019-07-09 10:50:00,201.93,202.09,201.91,202.02,18801.0,160.1558,160.2827,160.14,160.2272,18801.0
2019-07-09 11:00:00,201.96,202.12,201.87,202.05,21773.0,160.1796,160.3065,160.1082,160.251,21773.0
2019-07-09 11:10:00,202.03,202.07,201.84,201.91,19816.0,160.2351,160.2669,160.0844,160.14,19816.0
2019-07-09 11:20:00,201.91,202.02,201.85,201.95,21871.0,160.14,160.2272,160.0924,160.1717,21871.0
2019-07-09 11:30:00,201.94,201.98,201.83,201.9,18339.0,160.1637,160.1955,160.0765,160.132,18339.0
2019-07-09 11:40:00,201.88,201.94,201.78,201.89,15173.0,160.1162,160.1637,160.0368,160.1241,15173.0
2019-07-09 11:50:00,201.89,201.97,201.78,201.95,14827.0,160.1241,160.1875,160.0368,160.1717,14827.0
2019-07-09 12:00:00,201.96,202.02,201.84,201.92,11997.0,160.1796,160.2272,160.0844,160.1479,11997.0
2019-07-09 12:10:00,201.91,201.98,201.78,201.92,4260.0,160.14,160.1955,160.0368,160.1479,4260.0
2019-07-09 12:20:00,201.95,201.99,201.88,201.92,7042.0,160.1717,160.2034,160.1162,160.1479,7042.0
2019-07-09 12:30:00,201.95,201.99,201.87,201.99,4171.0,160.1717,160.2034,160.1082,160.2034,4171.0
2019-07-09 12:40:00,202.0,202.0,201.82,201.83,8637.0,160.2113,160.2113,160.0686,160.0765,8637.0
2019-07-09 12:50:00,201.83,201.96,201.83,201.85,5286.0,160.0765,160.1796,160.0765,160.0924,5286.0
2019-07-09 13:00:00,201.87,201.99,201.8,201.95,8477.0,160.1082,160.2034,160.0527,160.1717,8477.0
2019-07-09 13:10:00,201.96,202.01,201.87,201.95,7981.0,160.1796,160.2193,160.1082,160.1717,7981.0
2019-07-09 13:20:00,201.96,201.99,201.93,201.97,4047.0,160.1796,160.2034,160.1558,160.1875,4047.0
2019-07-09 13:30:00,201.94,201.99,201.93,201.95,4355.0,160.1637,160.2034,160.1558,160.1717,4355.0
2019-07-09 13:40:00,201.94,201.96,201.88,201.9,6942.0,160.1637,160.1796,160.1162,160.132,6942.0
2019-07-09 13:50:00,201.92,201.92,201.71,201.73,4288.0,160.1479,160.1479,159.9813,159.9972,4288.0
2019-07-09 14:00:00,201.72,201.77,201.63,201.73,5453.0,159.9893,160.0289,159.9179,159.9972,5453.0
2019-07-09 14:10:00,201.74,201.94,201.74,201.94,4779.0,160.0051,160.1637,160.0051,160.1637,4779.0
2019-07-09 14:20:00,201.93,202.05,201.89,201.97,10073.0,160.1558,160.251,160.1241,160.1875,10073.0
2019-07-09 14:30:00,202.0,202.0,201.87,201.91,6553.0,160.2113,160.2113,160.1082,160.14,6553.0
2019-07-09 14:40:00,201.92,201.93,201.85,201.87,8039.0,160.1479,160.1558,160.0924,160.1082,8039.0
2019-07-09 14:50:00,201.89,201.94,201.85,201.94,7628.0,160.1241,160.1637,160.0924,160.1637,7628.0
2019-07-09 15:00:00,201.95,201.99,201.89,201.94,8387.0,160.1717,160.2034,160.1241,160.1637,8387.0
2019-07-09 15:10:00,201.93,201.96,201.83,201.9,7735.0,160.1558,160.1796,160.0765,160.132,7735.0
2019-07-09 15:20:00,201.89,201.94,201.87,201.9,8330.0,160.1241,160.1637,160.1082,160.132,8330.0
2019-07-09 15:30:00,201.89,202.0,201.88,201.97,15641.0,160.1241,160.2113,160.1162,160.1875,15641.0
2019-07-09 15:40:00,201.97,202.05,201.9,201.9,30228.0,160.1875,160.251,160.132,160.132,30228.0
2019-07-09 15:50:00,201.92,202.01,201.9,201.97,86402.0,160.1479,160.2193,160.132,160.1875,86402.0
2019-07-10 09:30:00,202.16,203.04,201.94,202.8,30172.0,160.3382,161.0362,160.1637,160.8458,30172.0
2019-07-10 09:40:00,202.96,203.62,202.91,203.45,10253.0,160.9727,161.4962,160.9331,161.3614,10253.0
2019-07-10 09:50:00,203.55,203.88,203.51,203.78,13625.0,161.4407,161.7024,161.409,161.6231,13625.0
2019-07-10 10:00:00,203.87,204.04,203.69,203.84,12886.0,161.6945,161.8293,161.5517,161.6707,12886.0
2019-07-10 10:10:00,203.86,204.36,203.84,203.96,17550.0,161.6865,162.0831,161.6707,161.7659,17550.0
2019-07-10 10:20:00,204.02,204.07,203.64,203.73,13956.0,161.8134,161.8531,161.5121,161.5834,13956.0
2019-07-10 10:30:00,203.69,203.77,203.24,203.51,11579.0,161.5517,161.6152,161.1948,161.409,11579.0
2019-07-10 10:40:00,203.4,203.79,203.0,203.51,14872.0,161.3217,161.631,161.0045,161.409,14872.0
2019-07-10 10:50:00,203.54,203.79,203.16,203.16,7224.0,161.4327,161.631,161.1314,161.1314,7224.0
2019-07-10 11:00:00,203.16,203.26,202.18,202.19,21939.0,161.1314,161.2107,160.3541,160.362,21939.0
2019-07-10 11:10:00,202.07,202.44,201.92,202.4,40450.0,160.2669,160.5603,160.1479,160.5286,40450.0
2019-07-10 11:20:00,202.41,202.59,202.31,202.4,20352.0,160.5365,160.6793,160.4572,160.5286,20352.0
2019-07-10 11:30:00,202.44,202.59,202.36,202.52,14458.0,160.5603,160.6793,160.4969,160.6238,14458.0
2019-07-10 11:40:00,202.53,202.68,202.41,202.43,9690.0,160.6317,160.7507,160.5365,160.5524,9690.0
2019-07-10 11:50:00,202.46,202.67,202.45,202.48,13233.0,160.5762,160.7427,160.5682,160.592,13233.0
2019-07-10 12:00:00,202.5,202.62,202.36,202.62,11200.0,160.6079,160.7031,160.4969,160.7031,11200.0
2019-07-10 12:10:00,202.58,202.58,202.28,202.47,8487.0,160.6713,160.6713,160.4334,160.5841,8487.0
2019-07-10 12:20:00,202.52,202.58,202.31,202.43,8998.0,160.6238,160.6713,160.4572,160.5524,8998.0
2019-07-10 12:30:00,202.49,202.49,202.31,202.35,5987.0,160.6,160.6,160.4572,160.4889,5987.0
2019-07-10 12:40:00,202.35,202.42,202.18,202.4,8725.0,160.4889,160.5444,160.3541,160.5286,8725.0
2019-07-10 12:50:00,202.44,202.67,202.38,202.67,3900.0,160.5603,160.7427,160.5127,160.7427,3900.0
2019-07-10 13:00:00,202.69,202.79,202.65,202.65,7700.0,160.7586,160.8379,160.7269,160.7269,7700.0
2019-07-10 13:10:00,202.68,203.17,202.68,203.17,7073.0,160.7507,161.1393,160.7507,161.1393,7073.0
2019-07-10 13:20:00,203.16,203.21,202.86,202.9,5973.0,161.1314,161.171,160.8934,160.9251,5973.0
2019-07-10 13:30:00,202.84,203.05,202.71,203.03,22154.0,160.8776,161.0441,160.7745,161.0283,22154.0
2019-07-10 13:40:00,203.06,203.26,202.98,203.26,9057.0,161.052,161.2107,160.9886,161.2107,9057.0
2019-07-10 13:50:00,203.24,203.4,203.18,203.33,4900.0,161.1948,161.3217,161.1472,161.2662,4900.0
2019-07-10 14:00:00,203.31,203.43,203.01,203.02,9100.0,161.2503,161.3455,161.0124,161.0203,9100.0
2019-07-10 14:10:00,203.07,203.27,203.07,203.18,5800.0,161.06,161.2186,161.06,161.1472,5800.0
2019-07-10 14:20:00,203.2,203.2,202.86,202.96,4905.0,161.1631,161.1631,160.8934,160.9727,4905.0
2019-07-10 14:30:00,202.92,203.18,202.92,203.0,3993.0,160.941,161.1472,160.941,161.0045,3993.0
2019-07-10 14:40:00,203.01,203.09,202.86,202.86,7658.0,161.0124,161.0758,160.8934,160.8934,7658.0
2019-07-10 14:50:00,202.85,203.14,202.76,202.91,9091.0,160.8855,161.1155,160.8141,160.9331,9091.0
2019-07-10 15:00:00,202.89,203.03,202.72,202.95,15012.0,160.9172,161.0283,160.7824,160.9648,15012.0
2019-07-10 15:10:00,203.0,203.1,202.95,202.98,9457.0,161.0045,161.0838,160.9648,160.9886,9457.0
2019-07-10 15:20:00,202.98,203.01,202.76,202.79,24107.0,160.9886,161.0124,160.8141,160.8379,24107.0
2019-07-10 15:30:00,202.81,202.98,202.77,202.84,19636.0,160.8538,160.9886,160.822,160.8776,19636.0
2019-07-10 15:40:00,202.85,203.04,202.85,202.96,24482.0,160.8855,161.0362,160.8855,160.9727,24482.0
2019-07-10 15:50:00,202.93,203.36,202.87,203.16,73323.0,160.9489,161.29,160.9014,161.1314,73323.0
2019-07-11 09:30:00,203.67,203.67,202.5,202.73,24533.0,161.5359,161.5359,160.6079,160.7903,24533.0
2019-07-11 09:40:00,202.7,203.46,202.53,203.46,6777.0,160.7665,161.3693,160.6317,161.3693,6777.0
2019-07-11 09:50:00,203.38,203.89,203.38,203.5,11486.0,161.3058,161.7103,161.3058,161.401,11486.0
2019-07-11 10:00:00,203.46,203.9,203.23,203.9,9973.0,161.3693,161.7183,161.1869,161.7183,9973.0
2019-07-11 10:10:00,203.88,204.2,203.71,203.78,17412.0,161.7024,161.9562,161.5676,161.6231,17412.0
2019-07-11 10:20:00,203.86,203.94,203.69,203.87,13843.0,161.6865,161.75,161.5517,161.6945,13843.0
2019-07-11 10:30:00,203.88,204.23,203.81,204.0,15288.0,161.7024,161.98,161.6469,161.7976,15288.0
2019-07-11 10:40:00,204.03,204.1,203.71,203.92,29746.0,161.8214,161.8769,161.5676,161.7341,29746.0
2019-07-11 10:50:00,203.97,204.29,203.96,204.19,19723.0,161.7738,162.0276,161.7659,161.9483,19723.0
2019-07-11 11:00:00,204.17,204.24,203.53,203.71,39042.0,161.9324,161.9879,161.4248,161.5676,39042.0
2019-07-11 11:10:00,203.71,204.26,203.7,204.19,16772.0,161.5676,162.0038,161.5596,161.9483,16772.0
2019-07-11 11:20:00,204.21,204.22,204.04,204.21,23185.0,161.9641,161.9721,161.8293,161.9641,23185.0
2019-07-11 11:30:00,204.21,204.6,204.21,204.52,14613.0,161.9641,162.2735,161.9641,162.21,14613.0
2019-07-11 11:40:00,204.58,204.83,204.51,204.64,41206.0,162.2576,162.4559,162.2021,162.3052,41206.0
2019-07-11 11:50:00,204.62,204.84,204.62,204.76,7640.0,162.2893,162.4638,162.2893,162.4004,7640.0
2019-07-11 12:00:00,204.75,204.8,204.69,204.73,12253.0,162.3924,162.4321,162.3448,162.3766,12253.0
2019-07-11 12:10:00,204.7,204.74,204.18,204.26,24465.0,162.3528,162.3845,161.9403,162.0038,24465.0
2019-07-11 12:20:00,204.24,204.42,204.2,204.23,15658.0,161.9879,162.1307,161.9562,161.98,15658.0
2019-07-11 12:30:00,204.21,204.27,204.16,204.17,9069.0,161.9641,162.0117,161.9245,161.9324,9069.0
2019-07-11 12:40:00,204.18,204.58,204.18,204.58,19560.0,161.9403,162.2576,161.9403,162.2576,19560.0
2019-07-11 12:50:00,204.55,204.55,204.42,204.48,10943.0,162.2338,162.2338,162.1307,162.1783,10943.0
2019-07-11 13:00:00,204.54,204.55,204.44,204.48,9827.0,162.2259,162.2338,162.1466,162.1783,9827.0
2019-07-11 13:10:00,204.47,204.57,204.43,204.56,5109.0,162.1704,162.2497,162.1386,162.2417,5109.0
2019-07-11 13:20:00,204.55,204.68,204.43,204.53,30662.0,162.2338,162.3369,162.1386,162.2179,30662.0
2019-07-11 13:30:00,204.59,204.7,204.52,204.66,6150.0,162.2655,162.3528,162.21,162.321,6150.0
2019-07-11 13:40:00,204.7,204.75,204.48,204.52,4731.0,162.3528,162.3924,162.1783,162.21,4731.0
2019-07-11 13:50:00,204.59,204.62,204.53,204.54,4971.0,162.2655,162.2893,162.2179,162.2259,4971.0
2019-07-11 14:00:00,204.53,204.77,204.53,204.7,5658.0,162.2179,162.4083,162.2179,162.3528,5658.0
2019-07-11 14:10:00,204.73,204.95,204.73,204.88,11573.0,162.3766,162.5511,162.3766,162.4955,11573.0
2019-07-11 14:20:00,204.9,205.2,204.89,205.12,29076.0,162.5114,162.7493,162.5035,162.6859,29076.0
2019-07-11 14:30:00,205.16,205.25,205.11,205.18,10431.0,162.7176,162.789,162.678,162.7335,10431.0
2019-07-11 14:40:00,205.18,205.25,205.0,205.19,45212.0,162.7335,162.789,162.5907,162.7414,45212.0
2019-07-11 14:50:00,205.22,205.64,205.18,205.64,20190.0,162.7652,163.0983,162.7335,163.0983,20190.0
2019-07-11 15:00:00,205.55,205.67,205.55,205.57,9579.0,163.0269,163.1221,163.0269,163.0428,9579.0
2019-07-11 15:10:00,205.57,205.68,205.55,205.6,9136.0,163.0428,163.13,163.0269,163.0666,9136.0
2019-07-11 15:20:00,205.61,205.78,205.58,205.65,15777.0,163.0745,163.2093,163.0507,163.1062,15777.0
2019-07-11 15:30:00,205.63,205.92,205.63,205.91,20992.0,163.0904,163.3204,163.0904,163.3125,20992.0
2019-07-11 15:40:00,205.93,206.2,205.88,206.2,48023.0,163.3283,163.5425,163.2887,163.5425,48023.0
2019-07-11 15:50:00,206.2,206.48,205.98,206.41,118075.0,163.5425,163.7645,163.368,163.709,118075.0
2019-07-12 09:30:00,207.01,207.13,206.07,206.93,23214.0,164.1849,164.2801,163.4394,164.1214,23214.0
2019-07-12 09:40:00,206.96,207.36,206.3,206.3,72854.0,164.1452,164.4625,163.6218,163.6218,72854.0
2019-07-12 09:50:00,206.37,206.38,205.13,205.42,14153.0,163.6773,163.6852,162.6938,162.9238,14153.0
2019-07-12 10:00:00,205.7,206.07,205.48,205.64,35826.0,163.1459,163.4394,162.9714,163.0983,35826.0
2019-07-12 10:10:00,205.73,206.09,205.53,206.0,13915.0,163.1697,163.4552,163.0111,163.3838,13915.0
2019-07-12 10:20:00,206.02,206.07,205.6,205.9,12054.0,163.3997,163.4394,163.0666,163.3045,12054.0
2019-07-12 10:30:00,205.91,205.91,205.41,205.85,42674.0,163.3125,163.3125,162.9159,163.2649,42674.0
2019-07-12 10:40:00,205.84,206.57,205.8,206.4,17007.0,163.2569,163.8359,163.2252,163.7011,17007.0
2019-07-12 10:50:00,206.35,206.35,206.08,206.22,11194.0,163.6614,163.6614,163.4473,163.5583,11194.0
2019-07-12 11:00:00,206.27,206.94,206.22,206.57,11765.0,163.598,164.1294,163.5583,163.8359,11765.0
2019-07-12 11:10:00,206.63,206.88,206.62,206.74,9325.0,163.8835,164.0818,163.8756,163.9707,9325.0
2019-07-12 11:20:00,206.72,207.03,206.69,207.03,9702.0,163.9549,164.2008,163.9311,164.2008,9702.0
2019-07-12 11:30:00,207.07,207.19,206.93,207.09,10106.0,164.2325,164.3277,164.1214,164.2483,10106.0
2019-07-12 11:40:00,207.07,207.38,207.07,207.31,9929.0,164.2325,164.4783,164.2325,164.4228,9929.0
2019-07-12 11:50:00,207.37,207.46,207.29,207.39,6512.0,164.4704,164.5418,164.407,164.4863,6512.0
2019-07-12 12:00:00,207.41,207.78,207.33,207.77,10583.0,164.5021,164.7956,164.4387,164.7877,10583.0
2019-07-12 12:10:00,207.81,207.84,207.42,207.5,9312.0,164.8194,164.8432,164.5101,164.5735,9312.0
2019-07-12 12:20:00,207.53,207.62,207.43,207.54,8832.0,164.5973,164.6687,164.518,164.6052,8832.0
2019-07-12 12:30:00,207.54,207.66,207.46,207.58,7051.0,164.6052,164.7004,164.5418,164.637,7051.0
2019-07-12 12:40:00,207.6,207.6,206.85,207.04,21497.0,164.6528,164.6528,164.058,164.2087,21497.0
2019-07-12 12:50:00,207.09,207.27,207.01,207.13,6426.0,164.2483,164.3911,164.1849,164.2801,6426.0
2019-07-12 13:00:00,207.18,207.18,206.92,206.92,5067.0,164.3197,164.3197,164.1135,164.1135,5067.0
2019-07-12 13:10:00,206.92,206.93,206.53,206.55,5256.0,164.1135,164.1214,163.8042,163.8201,5256.0
2019-07-12 13:20:00,206.57,206.8,206.54,206.54,12457.0,163.8359,164.0183,163.8121,163.8121,12457.0
2019-07-12 13:30:00,206.52,206.56,206.33,206.34,13921.0,163.7963,163.828,163.6456,163.6535,13921.0
2019-07-12 13:40:00,206.37,206.75,206.19,206.44,44083.0,163.6773,163.9787,163.5345,163.7328,44083.0
2019-07-12 13:50:00,206.43,206.78,206.23,206.71,8459.0,163.7249,164.0025,163.5663,163.947,8459.0
2019-07-12 14:00:00,206.71,206.79,206.62,206.68,18916.0,163.947,164.0104,163.8756,163.9232,18916.0
2019-07-12 14:10:00,206.68,206.68,206.49,206.57,15046.0,163.9232,163.9232,163.7725,163.8359,15046.0
2019-07-12 14:20:00,206.58,206.76,206.46,206.57,21832.0,163.8438,163.9866,163.7487,163.8359,21832.0
2019-07-12 14:30:00,206.62,206.78,206.55,206.62,20062.0,163.8756,164.0025,163.8201,163.8756,20062.0
2019-07-12 14:40:00,206.62,206.68,206.41,206.53,28919.0,163.8756,163.9232,163.709,163.8042,28919.0
2019-07-12 14:50:00,206.53,206.7,206.44,206.51,18540.0,163.8042,163.939,163.7328,163.7883,18540.0
2019-07-12 15:00:00,206.53,206.65,206.47,206.47,16889.0,163.8042,163.8994,163.7566,163.7566,16889.0
2019-07-12 15:10:00,206.49,206.66,206.45,206.57,23422.0,163.7725,163.9073,163.7407,163.8359,23422.0
2019-07-12 15:20:00,206.55,206.78,206.51,206.61,19484.0,163.8201,164.0025,163.7883,163.8676,19484.0
2019-07-12 15:30:00,206.59,206.68,206.54,206.6,17107.0,163.8518,163.9232,163.8121,163.8597,17107.0
2019-07-12 15:40:00,206.63,206.82,206.43,206.82,43878.0,163.8835,164.0342,163.7249,164.0342,43878.0
2019-07-12 15:50:00,206.8,207.74,206.79,207.48,163621.0,164.0183,164.7639,164.0104,164.5577,163621.0
2019-07-15 09:30:00,207.51,207.51,205.07,205.46,23776.0,164.5815,164.5815,162.6462,162.9555,23776.0
2019-07-15 09:40:00,205.34,206.84,205.33,206.82,12294.0,162.8604,164.0501,162.8524,164.0342,12294.0
2019-07-15 09:50:00,206.76,207.29,206.75,206.95,9023.0,163.9866,164.407,163.9787,164.1373,9023.0
2019-07-15 10:00:00,206.96,207.01,206.51,206.8,10916.0,164.1452,164.1849,163.7883,164.0183,10916.0
2019-07-15 10:10:00,206.81,206.91,206.34,206.55,15805.0,164.0263,164.1056,163.6535,163.8201,15805.0
2019-07-15 10:20:00,206.55,206.78,206.38,206.54,12314.0,163.8201,164.0025,163.6852,163.8121,12314.0
2019-07-15 10:30:00,206.48,206.55,205.56,205.58,21192.0,163.7645,163.8201,163.0349,163.0507,21192.0
2019-07-15 10:40:00,205.5,205.58,205.03,205.45,25640.0,162.9873,163.0507,162.6145,162.9476,25640.0
2019-07-15 10:50:00,205.66,205.8,205.46,205.65,15944.0,163.1142,163.2252,162.9555,163.1062,15944.0
2019-07-15 11:00:00,205.64,205.8,205.47,205.73,16205.0,163.0983,163.2252,162.9635,163.1697,16205.0
2019-07-15 11:10:00,205.72,205.78,205.51,205.65,15778.0,163.1618,163.2093,162.9952,163.1062,15778.0
2019-07-15 11:20:00,205.66,205.94,205.66,205.91,8184.0,163.1142,163.3362,163.1142,163.3125,8184.0
2019-07-15 11:30:00,205.92,205.93,205.44,205.67,13967.0,163.3204,163.3283,162.9397,163.1221,13967.0
2019-07-15 11:40:00,205.67,205.78,205.5,205.74,7024.0,163.1221,163.2093,162.9873,163.1776,7024.0
2019-07-15 11:50:00,205.77,205.8,205.6,205.72,8223.0,163.2014,163.2252,163.0666,163.1618,8223.0
2019-07-15 12:00:00,205.71,206.07,205.69,206.03,10875.0,163.1538,163.4394,163.138,163.4076,10875.0
2019-07-15 12:10:00,205.98,206.05,205.94,206.0,9808.0,163.368,163.4235,163.3362,163.3838,9808.0
2019-07-15 12:20:00,206.05,206.05,205.87,205.88,17739.0,163.4235,163.4235,163.2807,163.2887,17739.0
2019-07-15 12:30:00,205.96,206.09,205.92,206.0,6601.0,163.3521,163.4552,163.3204,163.3838,6601.0
2019-07-15 12:40:00,205.98,206.05,205.82,205.94,9933.0,163.368,163.4235,163.2411,163.3362,9933.0
2019-07-15 12:50:00,205.93,205.96,205.78,205.9,7371.0,163.3283,163.3521,163.2093,163.3045,7371.0
2019-07-15 13:00:00,205.9,205.96,205.7,205.73,6619.0,163.3045,163.3521,163.1459,163.1697,6619.0
2019-07-15 13:10:00,205.71,205.84,205.71,205.81,7056.0,163.1538,163.2569,163.1538,163.2331,7056.0
2019-07-15 13:20:00,205.79,205.84,205.72,205.8,9027.0,163.2173,163.2569,163.1618,163.2252,9027.0
2019-07-15 13:30:00,205.81,205.97,205.71,205.88,10452.0,163.2331,163.36,163.1538,163.2887,10452.0
2019-07-15 13:40:00,205.88,205.95,205.83,205.93,7698.0,163.2887,163.3442,163.249,163.3283,7698.0
2019-07-15 13:50:00,205.92,206.07,205.85,206.03,11090.0,163.3204,163.4394,163.2649,163.4076,11090.0
2019-07-15 14:00:00,206.02,206.1,205.93,206.1,9065.0,163.3997,163.4631,163.3283,163.4631,9065.0
2019-07-15 14:10:00,206.09,206.45,206.09,206.42,5912.0,163.4552,163.7407,163.4552,163.7169,5912.0
2019-07-15 14:20:00,206.41,206.55,206.34,206.39,7206.0,163.709,163.8201,163.6535,163.6932,7206.0
2019-07-15 14:30:00,206.43,206.45,206.34,206.41,4375.0,163.7249,163.7407,163.6535,163.709,4375.0
2019-07-15 14:40:00,206.37,206.45,206.13,206.16,11455.0,163.6773,163.7407,163.4869,163.5107,11455.0
2019-07-15 14:50:00,206.11,206.14,205.92,206.11,7808.0,163.4711,163.4949,163.3204,163.4711,7808.0
2019-07-15 15:00:00,206.11,206.25,206.1,206.2,7882.0,163.4711,163.5821,163.4631,163.5425,7882.0
2019-07-15 15:10:00,206.17,206.17,205.76,205.76,6433.0,163.5187,163.5187,163.1935,163.1935,6433.0
2019-07-15 15:20:00,205.76,205.99,205.69,205.84,15629.0,163.1935,163.3759,163.138,163.2569,15629.0
2019-07-15 15:30:00,205.86,206.05,205.85,205.88,20233.0,163.2728,163.4235,163.2649,163.2887,20233.0
2019-07-15 15:40:00,205.88,206.14,205.87,206.06,29329.0,163.2887,163.4949,163.2807,163.4314,29329.0
2019-07-15 15:50:00,206.02,206.17,205.86,206.02,69822.0,163.3997,163.5187,163.2728,163.3997,69822.0
2019-07-16 09:30:00,206.67,207.18,206.05,206.95,18409.0,163.9152,164.3197,163.4235,164.1373,18409.0
2019-07-16 09:40:00,206.94,206.99,206.04,206.17,11271.0,164.1294,164.169,163.4156,163.5187,11271.0
2019-07-16 09:50:00,206.17,206.24,205.35,205.56,16223.0,163.5187,163.5742,162.8683,163.0349,16223.0
2019-07-16 10:00:00,205.52,205.78,205.52,205.54,9915.0,163.0031,163.2093,163.0031,163.019,9915.0
2019-07-16 10:10:00,205.54,205.67,205.2,205.26,15956.0,163.019,163.1221,162.7493,162.7969,15956.0
2019-07-16 10:20:00,205.38,205.52,205.24,205.25,15946.0,162.8921,163.0031,162.7811,162.789,15946.0
2019-07-16 10:30:00,205.3,205.73,205.29,205.49,14952.0,162.8286,163.1697,162.8207,162.9793,14952.0
2019-07-16 10:40:00,205.5,205.74,205.41,205.68,8897.0,162.9873,163.1776,162.9159,163.13,8897.0
2019-07-16 10:50:00,205.57,205.85,205.57,205.81,10562.0,163.0428,163.2649,163.0428,163.2331,10562.0
2019-07-16 11:00:00,205.8,206.03,205.52,205.52,7662.0,163.2252,163.4076,163.0031,163.0031,7662.0
2019-07-16 11:10:00,205.52,205.55,205.42,205.47,7100.0,163.0031,163.0269,162.9238,162.9635,7100.0
2019-07-16 11:20:00,205.58,205.66,205.2,205.2,9241.0,163.0507,163.1142,162.7493,162.7493,9241.0
2019-07-16 11:30:00,205.17,205.34,205.01,205.01,19829.0,162.7255,162.8604,162.5986,162.5986,19829.0
2019-07-16 11:40:00,205.01,205.18,204.47,204.47,16859.0,162.5986,162.7335,162.1704,162.1704,16859.0
2019-07-16 11:50:00,204.52,204.83,204.41,204.61,22725.0,162.21,162.4559,162.1228,162.2814,22725.0
2019-07-16 12:00:00,204.67,204.68,204.15,204.21,11658.0,162.329,162.3369,161.9166,161.9641,11658.0
2019-07-16 12:10:00,204.24,204.69,204.16,204.43,13450.0,161.9879,162.3448,161.9245,162.1386,13450.0
2019-07-16 12:20:00,204.46,204.56,204.32,204.45,27403.0,162.1624,162.2417,162.0514,162.1545,27403.0
2019-07-16 12:30:00,204.5,204.54,204.28,204.34,24739.0,162.1941,162.2259,162.0197,162.0672,24739.0
2019-07-16 12:40:00,204.4,204.59,204.35,204.42,15845.0,162.1148,162.2655,162.0752,162.1307,15845.0
2019-07-16 12:50:00,204.48,204.51,204.11,204.33,16764.0,162.1783,162.2021,161.8848,162.0593,16764.0
2019-07-16 13:00:00,204.32,204.52,204.1,204.27,22706.0,162.0514,162.21,161.8769,162.0117,22706.0
2019-07-16 13:10:00,204.28,204.34,204.11,204.29,14463.0,162.0197,162.0672,161.8848,162.0276,14463.0
2019-07-16 13:20:00,204.26,204.33,204.22,204.31,14033.0,162.0038,162.0593,161.9721,162.0435,14033.0
2019-07-16 13:30:00,204.3,204.31,204.14,204.3,10852.0,162.0355,162.0435,161.9086,162.0355,10852.0
2019-07-16 13:40:00,204.29,204.29,204.01,204.17,11374.0,162.0276,162.0276,161.8055,161.9324,11374.0
2019-07-16 13:50:00,204.17,204.24,204.05,204.06,10609.0,161.9324,161.9879,161.8372,161.8452,10609.0
2019-07-16 14:00:00,204.02,204.11,203.75,204.04,37014.0,161.8134,161.8848,161.5993,161.8293,37014.0
2019-07-16 14:10:00,204.07,204.08,203.93,204.04,16098.0,161.8531,161.861,161.7421,161.8293,16098.0
2019-07-16 14:20:00,204.01,204.1,203.84,203.95,13188.0,161.8055,161.8769,161.6707,161.7579,13188.0
2019-07-16 14:30:00,204.0,204.02,203.86,203.96,5802.0,161.7976,161.8134,161.6865,161.7659,5802.0
2019-07-16 14:40:00,204.06,204.13,203.99,204.12,6832.0,161.8452,161.9007,161.7897,161.8928,6832.0
2019-07-16 14:50:00,204.12,204.14,203.79,203.79,20430.0,161.8928,161.9086,161.631,161.631,20430.0
2019-07-16 15:00:00,203.8,203.99,203.63,203.75,28640.0,161.639,161.7897,161.5041,161.5993,28640.0
2019-07-16 15:10:00,203.77,203.9,203.64,203.68,22424.0,161.6152,161.7183,161.5121,161.5438,22424.0
2019-07-16 15:20:00,203.7,203.77,203.59,203.74,19004.0,161.5596,161.6152,161.4724,161.5914,19004.0
2019-07-16 15:30:00,203.77,203.91,203.56,203.59,21633.0,161.6152,161.7262,161.4486,161.4724,21633.0
2019-07-16 15:40:00,203.6,203.8,203.47,203.51,34036.0,161.4803,161.639,161.3772,161.409,34036.0
2019-07-16 15:50:00,203.5,203.73,203.3,203.48,133229.0,161.401,161.5834,161.2424,161.3852,133229.0
2019-07-17 09:30:00,203.45,204.2,203.41,203.88,11517.0,161.3614,161.9562,161.3296,161.7024,11517.0
2019-07-17 09:40:00,203.84,204.67,203.84,204.57,11576.0,161.6707,162.329,161.6707,162.2497,11576.0
2019-07-17 09:50:00,204.68,204.73,204.13,204.2,8737.0,162.3369,162.3766,161.9007,161.9562,8737.0
2019-07-17 10:00:00,204.2,204.5,204.19,204.32,6700.0,161.9562,162.1941,161.9483,162.0514,6700.0
2019-07-17 10:10:00,204.28,204.44,203.65,203.77,15624.0,162.0197,162.1466,161.52,161.6152,15624.0
2019-07-17 10:20:00,203.77,203.82,203.57,203.63,14989.0,161.6152,161.6548,161.4565,161.5041,14989.0
2019-07-17 10:30:00,203.6,204.0,203.53,203.71,18272.0,161.4803,161.7976,161.4248,161.5676,18272.0
2019-07-17 10:40:00,203.67,203.72,203.43,203.62,10000.0,161.5359,161.5755,161.3455,161.4962,10000.0
2019-07-17 10:50:00,203.61,203.77,203.43,203.71,13656.0,161.4883,161.6152,161.3455,161.5676,13656.0
2019-07-17 11:00:00,203.73,203.96,203.66,203.66,15803.0,161.5834,161.7659,161.5279,161.5279,15803.0
2019-07-17 11:10:00,203.68,203.92,203.61,203.8,12648.0,161.5438,161.7341,161.4883,161.639,12648.0
2019-07-17 11:20:00,203.8,204.2,203.73,203.9,16505.0,161.639,161.9562,161.5834,161.7183,16505.0
2019-07-17 11:30:00,203.98,204.26,203.96,204.04,11227.0,161.7817,162.0038,161.7659,161.8293,11227.0
2019-07-17 11:40:00,204.02,204.45,203.98,204.28,13118.0,161.8134,162.1545,161.7817,162.0197,13118.0
2019-07-17 11:50:00,204.28,204.53,204.25,204.36,10599.0,162.0197,162.2179,161.9959,162.0831,10599.0
2019-07-17 12:00:00,204.36,204.57,204.33,204.53,11798.0,162.0831,162.2497,162.0593,162.2179,11798.0
2019-07-17 12:10:00,204.53,204.53,204.1,204.31,17191.0,162.2179,162.2179,161.8769,162.0435,17191.0
2019-07-17 12:20:00,204.33,204.72,204.31,204.58,16507.0,162.0593,162.3686,162.0435,162.2576,16507.0
2019-07-17 12:30:00,204.57,204.71,204.52,204.68,9864.0,162.2497,162.3607,162.21,162.3369,9864.0
2019-07-17 12:40:00,204.65,204.79,204.61,204.66,10212.0,162.3131,162.4242,162.2814,162.321,10212.0
2019-07-17 12:50:00,204.7,204.77,204.55,204.61,7680.0,162.3528,162.4083,162.2338,162.2814,7680.0
2019-07-17 13:00:00,204.58,204.72,204.4,204.63,9893.0,162.2576,162.3686,162.1148,162.2973,9893.0
2019-07-17 13:10:00,204.63,204.63,204.41,204.48,5602.0,162.2973,162.2973,162.1228,162.1783,5602.0
2019-07-17 13:20:00,204.46,204.58,204.4,204.54,5789.0,162.1624,162.2576,162.1148,162.2259,5789.0
2019-07-17 13:30:00,204.58,204.76,204.52,204.75,7121.0,162.2576,162.4004,162.21,162.3924,7121.0
2019-07-17 13:40:00,204.78,204.99,204.76,204.86,11950.0,162.4162,162.5828,162.4004,162.4797,11950.0
2019-07-17 13:50:00,204.86,204.99,204.81,204.97,7811.0,162.4797,162.5828,162.44,162.5669,7811.0
2019-07-17 14:00:00,204.96,205.0,204.61,204.63,9700.0,162.559,162.5907,162.2814,162.2973,9700.0
2019-07-17 14:10:00,204.64,204.65,204.32,204.4,11170.0,162.3052,162.3131,162.0514,162.1148,11170.0
2019-07-17 14:20:00,204.34,204.44,204.21,204.21,8609.0,162.0672,162.1466,161.9641,161.9641,8609.0
2019-07-17 14:30:00,204.29,204.4,204.17,204.24,9300.0,162.0276,162.1148,161.9324,161.9879,9300.0
2019-07-17 14:40:00,204.27,204.35,204.15,204.19,7779.0,162.0117,162.0752,161.9166,161.9483,7779.0
2019-07-17 14:50:00,204.18,204.26,203.92,203.97,15943.0,161.9403,162.0038,161.7341,161.7738,15943.0
2019-07-17 15:00:00,203.98,204.05,203.7,204.05,11581.0,161.7817,161.8372,161.5596,161.8372,11581.0
2019-07-17 15:10:00,204.02,204.17,203.94,204.17,9916.0,161.8134,161.9324,161.75,161.9324,9916.0
2019-07-17 15:20:00,204.19,204.19,203.8,203.83,12589.0,161.9483,161.9483,161.639,161.6628,12589.0
2019-07-17 15:30:00,203.79,204.67,203.77,204.62,23174.0,161.631,162.329,161.6152,162.2893,23174.0
2019-07-17 15:40:00,204.59,204.62,204.38,204.53,26810.0,162.2655,162.2893,162.099,162.2179,26810.0
2019-07-17 15:50:00,204.53,204.64,204.05,204.09,71198.0,162.2179,162.3052,161.8372,161.869,71198.0
2019-07-18 09:30:00,203.86,204.33,203.39,204.26,12661.0,161.6865,162.0593,161.3138,162.0038,12661.0
2019-07-18 09:40:00,204.33,204.62,204.24,204.58,4800.0,162.0593,162.2893,161.9879,162.2576,4800.0
2019-07-18 09:50:00,204.47,204.47,203.99,204.2,9543.0,162.1704,162.1704,161.7897,161.9562,9543.0
2019-07-18 10:00:00,204.19,204.58,204.19,204.58,3823.0,161.9483,162.2576,161.9483,162.2576,3823.0
2019-07-18 10:10:00,204.64,205.01,204.58,204.78,5199.0,162.3052,162.5986,162.2576,162.4162,5199.0
2019-07-18 10:20:00,204.78,205.26,204.76,205.2,4845.0,162.4162,162.7969,162.4004,162.7493,4845.0
2019-07-18 10:30:00,205.15,205.46,205.12,205.33,9856.0,162.7097,162.9555,162.6859,162.8524,9856.0
2019-07-18 10:40:00,205.4,205.51,205.21,205.38,7744.0,162.908,162.9952,162.7573,162.8921,7744.0
2019-07-18 10:50:00,205.35,205.39,205.13,205.29,8759.0,162.8683,162.9,162.6938,162.8207,8759.0
2019-07-18 11:00:00,205.26,205.61,205.25,205.51,8415.0,162.7969,163.0745,162.789,162.9952,8415.0
2019-07-18 11:10:00,205.53,205.7,205.43,205.64,14000.0,163.0111,163.1459,162.9318,163.0983,14000.0
2019-07-18 11:20:00,205.64,205.97,205.54,205.95,18273.0,163.0983,163.36,163.019,163.3442,18273.0
2019-07-18 11:30:00,205.97,205.97,205.42,205.65,10930.0,163.36,163.36,162.9238,163.1062,10930.0
2019-07-18 11:40:00,205.7,205.9,205.65,205.74,16371.0,163.1459,163.3045,163.1062,163.1776,16371.0
2019-07-18 11:50:00,205.72,205.94,205.52,205.94,6859.0,163.1618,163.3362,163.0031,163.3362,6859.0
2019-07-18 12:00:00,205.94,206.17,205.84,206.14,6048.0,163.3362,163.5187,163.2569,163.4949,6048.0
2019-07-18 12:10:00,206.17,206.31,206.0,206.22,6530.0,163.5187,163.6297,163.3838,163.5583,6530.0
2019-07-18 12:20:00,206.26,206.31,206.09,206.09,3300.0,163.59,163.6297,163.4552,163.4552,3300.0
2019-07-18 12:30:00,206.15,206.23,205.99,206.06,5420.0,163.5028,163.5663,163.3759,163.4314,5420.0
2019-07-18 12:40:00,206.08,206.28,206.04,206.25,4400.0,163.4473,163.6059,163.4156,163.5821,4400.0
2019-07-18 12:50:00,206.21,206.25,206.01,206.13,4062.0,163.5504,163.5821,163.3918,163.4869,4062.0
2019-07-18 13:00:00,206.09,206.45,206.09,206.45,5250.0,163.4552,163.7407,163.4552,163.7407,5250.0
2019-07-18 13:10:00,206.47,206.56,206.2,206.21,14305.0,163.7566,163.828,163.5425,163.5504,14305.0
2019-07-18 13:20:00,206.21,206.3,205.96,205.96,6764.0,163.5504,163.6218,163.3521,163.3521,6764.0
2019-07-18 13:30:00,206.01,206.17,205.93,206.01,7061.0,163.3918,163.5187,163.3283,163.3918,7061.0
2019-07-18 13:40:00,206.02,206.03,205.72,205.72,7500.0,163.3997,163.4076,163.1618,163.1618,7500.0
2019-07-18 13:50:00,205.73,205.82,205.63,205.82,7487.0,163.1697,163.2411,163.0904,163.2411,7487.0
2019-07-18 14:00:00,205.89,206.1,205.89,206.0,6200.0,163.2966,163.4631,163.2966,163.3838,6200.0
2019-07-18 14:10:00,205.99,206.2,205.9,206.12,5981.0,163.3759,163.5425,163.3045,163.479,5981.0
2019-07-18 14:20:00,206.15,206.2,206.04,206.04,6015.0,163.5028,163.5425,163.4156,163.4156,6015.0
2019-07-18 14:30:00,206.01,206.15,205.87,206.12,6994.0,163.3918,163.5028,163.2807,163.479,6994.0
2019-07-18 14:40:00,206.12,206.12,205.89,205.97,7470.0,163.479,163.479,163.2966,163.36,7470.0
2019-07-18 14:50:00,205.93,206.22,205.87,206.21,8250.0,163.3283,163.5583,163.2807,163.5504,8250.0
2019-07-18 15:00:00,206.22,206.31,206.01,206.08,8416.0,163.5583,163.6297,163.3918,163.4473,8416.0
2019-07-18 15:10:00,206.05,206.1,205.92,206.0,7200.0,163.4235,163.4631,163.3204,163.3838,7200.0
2019-07-18 15:20:00,206.0,206.08,205.86,205.99,11867.0,163.3838,163.4473,163.2728,163.3759,11867.0
2019-07-18 15:30:00,205.98,206.18,205.9,206.05,11300.0,163.368,163.5266,163.3045,163.4235,11300.0
2019-07-18 15:40:00,206.06,206.21,206.01,206.1,18757.0,163.4314,163.5504,163.3918,163.4631,18757.0
2019-07-18 15:50:00,206.12,206.29,205.76,206.26,81013.0,163.479,163.6138,163.1935,163.59,81013.0
2019-07-19 09:30:00,206.47,206.72,205.17,206.49,58362.0,163.7566,163.9549,162.7255,163.7725,58362.0
2019-07-19 09:40:00,206.48,206.48,206.08,206.46,3370.0,163.7645,163.7645,163.4473,163.7487,3370.0
2019-07-19 09:50:00,206.39,206.77,206.28,206.71,2700.0,163.6932,163.9945,163.6059,163.947,2700.0
2019-07-19 10:00:00,206.98,206.98,206.06,206.06,7290.0,164.1611,164.1611,163.4314,163.4314,7290.0
2019-07-19 10:10:00,206.12,206.12,205.44,205.45,9827.0,163.479,163.479,162.9397,162.9476,9827.0
2019-07-19 10:20:00,205.45,206.07,205.32,206.03,26523.0,162.9476,163.4394,162.8445,163.4076,26523.0
2019-07-19 10:30:00,206.09,206.64,206.02,206.51,8633.0,163.4552,163.8914,163.3997,163.7883,8633.0
2019-07-19 10:40:00,206.54,206.74,206.41,206.67,4571.0,163.8121,163.9707,163.709,163.9152,4571.0
2019-07-19 10:50:00,206.67,206.71,206.5,206.68,3882.0,163.9152,163.947,163.7804,163.9232,3882.0
2019-07-19 11:00:00,206.72,206.85,206.64,206.78,7904.0,163.9549,164.058,163.8914,164.0025,7904.0
2019-07-19 11:10:00,206.77,206.91,206.67,206.81,7563.0,163.9945,164.1056,163.9152,164.0263,7563.0
2019-07-19 11:20:00,206.84,206.92,206.52,206.79,5192.0,164.0501,164.1135,163.7963,164.0104,5192.0
2019-07-19 11:30:00,206.91,207.29,206.81,207.08,10682.0,164.1056,164.407,164.0263,164.2404,10682.0
2019-07-19 11:40:00,207.05,207.16,206.8,206.82,5941.0,164.2166,164.3039,164.0183,164.0342,5941.0
2019-07-19 11:50:00,206.86,206.91,206.67,206.79,6836.0,164.0659,164.1056,163.9152,164.0104,6836.0
2019-07-19 12:00:00,206.77,207.13,206.77,207.13,2920.0,163.9945,164.2801,163.9945,164.2801,2920.0
2019-07-19 12:10:00,207.11,207.17,207.03,207.09,4149.0,164.2642,164.3118,164.2008,164.2483,4149.0
2019-07-19 12:20:00,207.09,207.37,207.04,207.35,3500.0,164.2483,164.4704,164.2087,164.4546,3500.0
2019-07-19 12:30:00,207.38,207.4,207.05,207.1,3643.0,164.4783,164.4942,164.2166,164.2563,3643.0
2019-07-19 12:40:00,207.17,207.25,207.1,207.14,3708.0,164.3118,164.3752,164.2563,164.288,3708.0
2019-07-19 12:50:00,207.15,207.21,207.11,207.11,4629.0,164.2959,164.3435,164.2642,164.2642,4629.0
2019-07-19 13:00:00,207.16,207.2,206.67,206.73,4800.0,164.3039,164.3356,163.9152,163.9628,4800.0
2019-07-19 13:10:00,206.73,206.76,206.6,206.64,2400.0,163.9628,163.9866,163.8597,163.8914,2400.0
2019-07-19 13:20:00,206.68,206.73,206.58,206.73,2200.0,163.9232,163.9628,163.8438,163.9628,2200.0
2019-07-19 13:30:00,206.65,206.7,205.71,205.77,15567.0,163.8994,163.939,163.1538,163.2014,15567.0
2019-07-19 13:40:00,205.83,205.99,205.78,205.99,4022.0,163.249,163.3759,163.2093,163.3759,4022.0
2019-07-19 13:50:00,205.99,206.21,205.94,206.21,5161.0,163.3759,163.5504,163.3362,163.5504,5161.0
2019-07-19 14:00:00,206.27,206.41,205.98,205.98,7207.0,163.598,163.709,163.368,163.368,7207.0
2019-07-19 14:10:00,206.05,206.09,205.91,206.08,5388.0,163.4235,163.4552,163.3125,163.4473,5388.0
2019-07-19 14:20:00,206.11,206.21,206.02,206.18,5209.0,163.4711,163.5504,163.3997,163.5266,5209.0
2019-07-19 14:30:00,206.25,206.33,205.97,205.97,6021.0,163.5821,163.6456,163.36,163.36,6021.0
2019-07-19 14:40:00,206.02,206.25,206.02,206.19,4700.0,163.3997,163.5821,163.3997,163.5345,4700.0
2019-07-19 14:50:00,206.16,206.23,206.07,206.23,3993.0,163.5107,163.5663,163.4394,163.5663,3993.0
2019-07-19 15:00:00,206.22,206.23,205.76,205.8,10026.0,163.5583,163.5663,163.1935,163.2252,10026.0
2019-07-19 15:10:00,205.81,205.81,205.3,205.48,9886.0,163.2331,163.2331,162.8286,162.9714,9886.0
2019-07-19 15:20:00,205.42,205.45,205.13,205.36,10073.0,162.9238,162.9476,162.6938,162.8762,10073.0
2019-07-19 15:30:00,205.41,205.54,205.32,205.52,16184.0,162.9159,163.019,162.8445,163.0031,16184.0
2019-07-19 15:40:00,205.5,205.56,204.8,204.82,27882.0,162.9873,163.0349,162.4321,162.4479,27882.0
2019-07-19 15:50:00,204.77,205.24,204.75,204.85,103250.0,162.4083,162.7811,162.3924,162.4717,103250.0
2019-07-22 09:30:00,205.62,205.62,204.7,204.88,18087.0,163.0824,163.0824,162.3528,162.4955,18087.0
2019-07-22 09:40:00,204.88,204.99,204.6,204.91,6626.0,162.4955,162.5828,162.2735,162.5193,6626.0
2019-07-22 09:50:00,204.78,205.18,204.7,204.94,13202.0,162.4162,162.7335,162.3528,162.5431,13202.0
2019-07-22 10:00:00,205.01,205.01,204.72,204.8,24375.0,162.5986,162.5986,162.3686,162.4321,24375.0
2019-07-22 10:10:00,204.84,204.94,204.65,204.78,12983.0,162.4638,162.5431,162.3131,162.4162,12983.0
2019-07-22 10:20:00,204.82,205.16,204.7,205.04,8782.0,162.4479,162.7176,162.3528,162.6224,8782.0
2019-07-22 10:30:00,205.06,205.09,204.64,204.86,9438.0,162.6383,162.6621,162.3052,162.4797,9438.0
2019-07-22 10:40:00,204.81,204.83,204.17,204.41,13480.0,162.44,162.4559,161.9324,162.1228,13480.0
2019-07-22 10:50:00,204.35,204.7,204.05,204.65,7408.0,162.0752,162.3528,161.8372,162.3131,7408.0
2019-07-22 11:00:00,204.52,204.85,204.52,204.62,11620.0,162.21,162.4717,162.21,162.2893,11620.0
2019-07-22 11:10:00,204.56,204.96,204.48,204.51,21425.0,162.2417,162.559,162.1783,162.2021,21425.0
2019-07-22 11:20:00,204.5,204.5,204.01,204.3,5518.0,162.1941,162.1941,161.8055,162.0355,5518.0
2019-07-22 11:30:00,204.55,204.66,204.46,204.66,3200.0,162.2338,162.321,162.1624,162.321,3200.0
2019-07-22 11:40:00,204.67,204.85,204.55,204.73,6358.0,162.329,162.4717,162.2338,162.3766,6358.0
2019-07-22 11:50:00,204.76,205.03,204.76,205.0,3700.0,162.4004,162.6145,162.4004,162.5907,3700.0
2019-07-22 12:00:00,205.05,205.3,205.05,205.3,7400.0,162.6304,162.8286,162.6304,162.8286,7400.0
2019-07-22 12:10:00,205.29,205.51,205.29,205.44,3800.0,162.8207,162.9952,162.8207,162.9397,3800.0
2019-07-22 12:20:00,205.42,205.53,205.32,205.51,5868.0,162.9238,163.0111,162.8445,162.9952,5868.0
2019-07-22 12:30:00,205.5,205.59,205.43,205.54,8659.0,162.9873,163.0587,162.9318,163.019,8659.0
2019-07-22 12:40:00,205.62,205.81,205.49,205.75,5682.0,163.0824,163.2331,162.9793,163.1856,5682.0
2019-07-22 12:50:00,205.68,205.84,205.56,205.83,2408.0,163.13,163.2569,163.0349,163.249,2408.0
2019-07-22 13:00:00,205.92,205.97,205.75,205.89,5835.0,163.3204,163.36,163.1856,163.2966,5835.0
2019-07-22 13:10:00,205.87,206.06,205.87,205.92,4100.0,163.2807,163.4314,163.2807,163.3204,4100.0
2019-07-22 13:20:00,205.89,206.2,205.89,206.08,6749.0,163.2966,163.5425,163.2966,163.4473,6749.0
2019-07-22 13:30:00,206.04,206.32,206.04,206.27,7700.0,163.4156,163.6376,163.4156,163.598,7700.0
2019-07-22 13:40:00,206.27,206.48,206.25,206.43,6306.0,163.598,163.7645,163.5821,163.7249,6306.0
2019-07-22 13:50:00,206.45,206.6,206.35,206.49,6878.0,163.7407,163.8597,163.6614,163.7725,6878.0
2019-07-22 14:00:00,206.55,206.63,206.32,206.38,7238.0,163.8201,163.8835,163.6376,163.6852,7238.0
2019-07-22 14:10:00,206.41,206.51,206.36,206.44,7959.0,163.709,163.7883,163.6694,163.7328,7959.0
2019-07-22 14:20:00,206.49,206.66,206.48,206.57,5597.0,163.7725,163.9073,163.7645,163.8359,5597.0
2019-07-22 14:30:00,206.58,206.64,206.44,206.51,5000.0,163.8438,163.8914,163.7328,163.7883,5000.0
2019-07-22 14:40:00,206.49,206.56,206.42,206.53,8061.0,163.7725,163.828,163.7169,163.8042,8061.0
2019-07-22 14:50:00,206.5,206.57,206.46,206.53,6506.0,163.7804,163.8359,163.7487,163.8042,6506.0
2019-07-22 15:00:00,206.56,206.72,206.32,206.33,42480.0,163.828,163.9549,163.6376,163.6456,42480.0
2019-07-22 15:10:00,206.35,206.41,206.25,206.28,16615.0,163.6614,163.709,163.5821,163.6059,16615.0
2019-07-22 15:20:00,206.28,206.3,206.13,206.27,17747.0,163.6059,163.6218,163.4869,163.598,17747.0
2019-07-22 15:30:00,206.27,206.28,205.89,205.92,23847.0,163.598,163.6059,163.2966,163.3204,23847.0
2019-07-22 15:40:00,205.9,205.98,205.72,205.98,12447.0,163.3045,163.368,163.1618,163.368,12447.0
2019-07-22 15:50:00,205.97,206.21,205.84,206.13,55430.0,163.36,163.5504,163.2569,163.4869,55430.0
2019-07-23 09:30:00,204.79,205.69,204.55,204.56,42198.0,162.4242,163.138,162.2338,162.2417,42198.0
2019-07-23 09:40:00,204.57,204.63,204.1,204.46,16387.0,162.2497,162.2973,161.8769,162.1624,16387.0
2019-07-23 09:50:00,204.26,204.28,203.93,204.27,13286.0,162.0038,162.0197,161.7421,162.0117,13286.0
2019-07-23 10:00:00,204.34,204.79,204.31,204.79,32319.0,162.0672,162.4242,162.0435,162.4242,32319.0
2019-07-23 10:10:00,204.73,205.08,204.71,205.06,8763.0,162.3766,162.6542,162.3607,162.6383,8763.0
2019-07-23 10:20:00,205.13,205.19,204.92,205.15,6653.0,162.6938,162.7414,162.5273,162.7097,6653.0
2019-07-23 10:30:00,205.15,205.41,204.97,205.06,21022.0,162.7097,162.9159,162.5669,162.6383,21022.0
2019-07-23 10:40:00,205.07,205.16,204.88,205.05,20643.0,162.6462,162.7176,162.4955,162.6304,20643.0
2019-07-23 10:50:00,205.07,205.24,204.97,205.15,11767.0,162.6462,162.7811,162.5669,162.7097,11767.0
2019-07-23 11:00:00,205.15,205.19,204.96,204.96,15682.0,162.7097,162.7414,162.559,162.559,15682.0
2019-07-23 11:10:00,204.99,205.19,204.94,205.08,7969.0,162.5828,162.7414,162.5431,162.6542,7969.0
2019-07-23 11:20:00,205.13,205.14,204.84,204.95,15960.0,162.6938,162.7017,162.4638,162.5511,15960.0
2019-07-23 11:30:00,204.94,205.08,204.73,204.92,4930.0,162.5431,162.6542,162.3766,162.5273,4930.0
2019-07-23 11:40:00,204.93,204.94,204.51,204.68,6825.0,162.5352,162.5431,162.2021,162.3369,6825.0
2019-07-23 11:50:00,204.65,204.74,204.52,204.61,3686.0,162.3131,162.3845,162.21,162.2814,3686.0
2019-07-23 12:00:00,204.64,204.7,204.48,204.62,3399.0,162.3052,162.3528,162.1783,162.2893,3399.0
2019-07-23 12:10:00,204.67,204.84,204.59,204.63,12315.0,162.329,162.4638,162.2655,162.2973,12315.0
2019-07-23 12:20:00,204.67,204.75,204.51,204.56,11706.0,162.329,162.3924,162.2021,162.2417,11706.0
2019-07-23 12:30:00,204.53,204.8,204.52,204.65,16698.0,162.2179,162.4321,162.21,162.3131,16698.0
2019-07-23 12:40:00,204.67,204.75,204.58,204.75,4422.0,162.329,162.3924,162.2576,162.3924,4422.0
2019-07-23 12:50:00,204.75,204.8,204.5,204.7,5008.0,162.3924,162.4321,162.1941,162.3528,5008.0
2019-07-23 13:00:00,204.73,204.78,204.67,204.68,4971.0,162.3766,162.4162,162.329,162.3369,4971.0
2019-07-23 13:10:00,204.63,204.77,204.6,204.75,21554.0,162.2973,162.4083,162.2735,162.3924,21554.0
2019-07-23 13:20:00,204.77,205.1,204.7,204.94,6635.0,162.4083,162.67,162.3528,162.5431,6635.0
2019-07-23 13:30:00,204.92,205.18,204.87,205.17,5938.0,162.5273,162.7335,162.4876,162.7255,5938.0
2019-07-23 13:40:00,205.17,205.21,204.99,205.13,36310.0,162.7255,162.7573,162.5828,162.6938,36310.0
2019-07-23 13:50:00,205.13,205.21,204.99,205.21,17487.0,162.6938,162.7573,162.5828,162.7573,17487.0
2019-07-23 14:00:00,205.23,205.29,205.1,205.19,15478.0,162.7731,162.8207,162.67,162.7414,15478.0
2019-07-23 14:10:00,205.26,205.3,205.13,205.21,8807.0,162.7969,162.8286,162.6938,162.7573,8807.0
2019-07-23 14:20:00,205.19,205.25,205.16,205.16,8300.0,162.7414,162.789,162.7176,162.7176,8300.0
2019-07-23 14:30:00,205.2,205.23,204.91,204.94,17672.0,162.7493,162.7731,162.5193,162.5431,17672.0
2019-07-23 14:40:00,204.91,205.11,204.88,205.11,33044.0,162.5193,162.678,162.4955,162.678,33044.0
2019-07-23 14:50:00,205.1,205.62,205.09,205.31,12934.0,162.67,163.0824,162.6621,162.8366,12934.0
2019-07-23 15:00:00,205.31,205.63,205.28,205.52,23313.0,162.8366,163.0904,162.8128,163.0031,23313.0
2019-07-23 15:10:00,205.5,205.56,205.39,205.51,9630.0,162.9873,163.0349,162.9,162.9952,9630.0
2019-07-23 15:20:00,205.53,205.69,205.53,205.63,10584.0,163.0111,163.138,163.0111,163.0904,10584.0
2019-07-23 15:30:00,205.67,205.78,205.49,205.49,16291.0,163.1221,163.2093,162.9793,162.9793,16291.0
2019-07-23 15:40:00,205.47,205.52,205.16,205.22,23169.0,162.9635,163.0031,162.7176,162.7652,23169.0
2019-07-23 15:50:00,205.19,205.45,205.07,205.34,80812.0,162.7414,162.9476,162.6462,162.8604,80812.0
2019-07-24 09:30:00,206.02,206.65,200.52,200.52,78144.0,163.3997,163.8994,159.0375,159.0375,78144.0
2019-07-24 09:40:00,200.38,201.47,200.23,200.95,49865.0,158.9265,159.791,158.8075,159.3786,49865.0
2019-07-24 09:50:00,201.03,201.03,199.5,199.64,23437.0,159.442,159.442,158.2285,158.3396,23437.0
2019-07-24 10:00:00,199.54,200.65,199.1,200.21,53504.0,158.2602,159.1406,157.9113,158.7916,53504.0
2019-07-24 10:10:00,200.3,200.34,199.43,199.48,21605.0,158.863,158.8947,158.173,158.2127,21605.0
2019-07-24 10:20:00,199.48,199.56,198.98,199.09,44074.0,158.2127,158.2761,157.8161,157.9033,44074.0
2019-07-24 10:30:00,199.03,199.86,198.85,199.67,30861.0,157.8557,158.514,157.713,158.3633,30861.0
2019-07-24 10:40:00,199.63,199.79,198.67,199.13,39480.0,158.3316,158.4585,157.5702,157.9351,39480.0
2019-07-24 10:50:00,199.29,199.55,198.52,198.65,27722.0,158.062,158.2682,157.4513,157.5544,27722.0
2019-07-24 11:00:00,198.65,198.85,198.25,198.35,34701.0,157.5544,157.713,157.2371,157.3164,34701.0
2019-07-24 11:10:00,198.25,199.08,198.21,198.75,36754.0,157.2371,157.8954,157.2054,157.6337,36754.0
2019-07-24 11:20:00,198.76,199.14,198.69,198.97,16261.0,157.6416,157.943,157.5861,157.8082,16261.0
2019-07-24 11:30:00,198.97,199.11,198.78,198.98,36733.0,157.8082,157.9192,157.6575,157.8161,36733.0
2019-07-24 11:40:00,198.93,199.18,198.92,198.98,14613.0,157.7764,157.9747,157.7685,157.8161,14613.0
2019-07-24 11:50:00,198.98,199.4,198.94,199.35,9406.0,157.8161,158.1492,157.7844,158.1095,9406.0
2019-07-24 12:00:00,199.37,200.0,199.37,199.94,11063.0,158.1254,158.6251,158.1254,158.5775,11063.0
2019-07-24 12:10:00,199.91,199.95,199.71,199.72,11318.0,158.5537,158.5854,158.3951,158.403,11318.0
2019-07-24 12:20:00,199.64,199.76,199.34,199.35,17671.0,158.3396,158.4347,158.1016,158.1095,17671.0
2019-07-24 12:30:00,199.42,200.39,199.39,200.31,40439.0,158.1651,158.9344,158.1413,158.8709,40439.0
2019-07-24 12:40:00,200.34,200.36,199.88,200.3,26506.0,158.8947,158.9106,158.5299,158.863,26506.0
2019-07-24 12:50:00,200.27,200.62,200.25,200.53,22922.0,158.8392,159.1168,158.8234,159.0454,22922.0
2019-07-24 13:00:00,200.51,200.72,200.46,200.63,14804.0,159.0296,159.1961,158.9899,159.1248,14804.0
2019-07-24 13:10:00,200.64,200.75,200.55,200.73,18971.0,159.1327,159.2199,159.0613,159.2041,18971.0
2019-07-24 13:20:00,200.75,200.99,200.64,200.8,22218.0,159.2199,159.4103,159.1327,159.2596,22218.0
2019-07-24 13:30:00,200.78,200.98,200.68,200.81,20435.0,159.2437,159.4023,159.1644,159.2675,20435.0
2019-07-24 13:40:00,200.87,200.93,200.71,200.84,15471.0,159.3151,159.3627,159.1882,159.2913,15471.0
2019-07-24 13:50:00,200.85,200.9,200.77,200.86,19609.0,159.2992,159.3389,159.2358,159.3072,19609.0
2019-07-24 14:00:00,200.86,201.0,200.73,200.94,34639.0,159.3072,159.4182,159.2041,159.3706,34639.0
2019-07-24 14:10:00,200.97,201.0,200.89,200.92,20131.0,159.3944,159.4182,159.331,159.3548,20131.0
2019-07-24 14:20:00,200.97,200.98,200.22,200.47,25929.0,159.3944,159.4023,158.7996,158.9979,25929.0
2019-07-24 14:30:00,200.41,200.79,200.4,200.59,14270.0,158.9503,159.2517,158.9423,159.093,14270.0
2019-07-24 14:40:00,200.59,200.79,200.58,200.68,11267.0,159.093,159.2517,159.0851,159.1644,11267.0
2019-07-24 14:50:00,200.66,200.82,200.47,200.52,15808.0,159.1485,159.2754,158.9979,159.0375,15808.0
2019-07-24 15:00:00,200.51,200.83,200.51,200.83,18265.0,159.0296,159.2834,159.0296,159.2834,18265.0
2019-07-24 15:10:00,200.85,200.93,200.74,200.81,17718.0,159.2992,159.3627,159.212,159.2675,17718.0
2019-07-24 15:20:00,200.8,201.0,200.73,200.94,23147.0,159.2596,159.4182,159.2041,159.3706,23147.0
2019-07-24 15:30:00,200.96,201.05,200.8,200.94,34207.0,159.3865,159.4579,159.2596,159.3706,34207.0
2019-07-24 15:40:00,200.93,201.06,200.83,201.04,40906.0,159.3627,159.4658,159.2834,159.4499,40906.0
2019-07-24 15:50:00,201.05,201.75,200.95,201.65,150392.0,159.4579,160.0131,159.3786,159.9337,150392.0
2019-07-25 09:30:00,201.88,203.1,201.35,202.65,27509.0,160.1162,161.0838,159.6958,160.7269,27509.0
2019-07-25 09:40:00,202.73,203.66,202.49,202.5,25753.0,160.7903,161.5279,160.6,160.6079,25753.0
2019-07-25 09:50:00,202.61,202.94,202.39,202.39,20347.0,160.6951,160.9569,160.5207,160.5207,20347.0
2019-07-25 10:00:00,202.43,202.62,202.26,202.35,15961.0,160.5524,160.7031,160.4175,160.4889,15961.0
2019-07-25 10:10:00,202.41,202.44,201.73,201.73,20690.0,160.5365,160.5603,159.9972,159.9972,20690.0
2019-07-25 10:20:00,201.75,202.17,201.69,202.14,9414.0,160.0131,160.3462,159.9655,160.3224,9414.0
2019-07-25 10:30:00,202.16,202.42,201.89,202.29,9266.0,160.3382,160.5444,160.1241,160.4413,9266.0
2019-07-25 10:40:00,202.34,202.44,202.21,202.22,13957.0,160.481,160.5603,160.3779,160.3858,13957.0
2019-07-25 10:50:00,202.31,202.4,202.07,202.14,9812.0,160.4572,160.5286,160.2669,160.3224,9812.0
2019-07-25 11:00:00,202.2,202.46,202.16,202.33,7966.0,160.37,160.5762,160.3382,160.4731,7966.0
2019-07-25 11:10:00,202.36,202.41,202.1,202.1,5007.0,160.4969,160.5365,160.2906,160.2906,5007.0
2019-07-25 11:20:00,202.01,202.43,201.96,202.43,8254.0,160.2193,160.5524,160.1796,160.5524,8254.0
2019-07-25 11:30:00,202.38,202.42,201.93,202.02,6610.0,160.5127,160.5444,160.1558,160.2272,6610.0
2019-07-25 11:40:00,202.04,202.15,201.67,201.73,7008.0,160.2431,160.3303,159.9496,159.9972,7008.0
2019-07-25 11:50:00,201.71,201.8,201.59,201.73,6571.0,159.9813,160.0527,159.8862,159.9972,6571.0
2019-07-25 12:00:00,201.72,201.78,201.27,201.38,8952.0,159.9893,160.0368,159.6324,159.7196,8952.0
2019-07-25 12:10:00,201.42,201.99,201.41,201.93,8544.0,159.7513,160.2034,159.7434,160.1558,8544.0
2019-07-25 12:20:00,201.93,202.0,201.78,201.88,7647.0,160.1558,160.2113,160.0368,160.1162,7647.0
2019-07-25 12:30:00,201.85,201.91,201.51,201.52,8311.0,160.0924,160.14,159.8227,159.8306,8311.0
2019-07-25 12:40:00,201.49,201.98,201.3,201.92,12903.0,159.8068,160.1955,159.6561,160.1479,12903.0
2019-07-25 12:50:00,201.89,202.41,201.89,202.35,12899.0,160.1241,160.5365,160.1241,160.4889,12899.0
2019-07-25 13:00:00,202.35,202.59,202.32,202.54,6713.0,160.4889,160.6793,160.4651,160.6396,6713.0
2019-07-25 13:10:00,202.59,202.79,202.48,202.79,6324.0,160.6793,160.8379,160.592,160.8379,6324.0
2019-07-25 13:20:00,202.76,202.77,202.46,202.55,7326.0,160.8141,160.822,160.5762,160.6476,7326.0
2019-07-25 13:30:00,202.61,202.79,202.4,202.44,10083.0,160.6951,160.8379,160.5286,160.5603,10083.0
2019-07-25 13:40:00,202.5,202.83,202.5,202.61,5634.0,160.6079,160.8696,160.6079,160.6951,5634.0
2019-07-25 13:50:00,202.61,202.61,202.09,202.19,6048.0,160.6951,160.6951,160.2827,160.362,6048.0
2019-07-25 14:00:00,202.22,202.45,202.1,202.34,6131.0,160.3858,160.5682,160.2906,160.481,6131.0
2019-07-25 14:10:00,202.34,202.8,202.34,202.49,5504.0,160.481,160.8458,160.481,160.6,5504.0
2019-07-25 14:20:00,202.48,202.65,202.44,202.59,4451.0,160.592,160.7269,160.5603,160.6793,4451.0
2019-07-25 14:30:00,202.6,202.62,202.33,202.37,16430.0,160.6872,160.7031,160.4731,160.5048,16430.0
2019-07-25 14:40:00,202.39,202.4,202.04,202.11,7063.0,160.5207,160.5286,160.2431,160.2986,7063.0
2019-07-25 14:50:00,202.16,202.16,201.72,201.84,10098.0,160.3382,160.3382,159.9893,160.0844,10098.0
2019-07-25 15:00:00,201.86,202.0,201.52,201.63,8846.0,160.1003,160.2113,159.8306,159.9179,8846.0
2019-07-25 15:10:00,201.58,201.84,201.52,201.81,8200.0,159.8782,160.0844,159.8306,160.0606,8200.0
2019-07-25 15:20:00,201.84,201.9,201.53,201.82,13313.0,160.0844,160.132,159.8386,160.0686,13313.0
2019-07-25 15:30:00,201.86,201.96,201.65,201.75,18208.0,160.1003,160.1796,159.9337,160.0131,18208.0
2019-07-25 15:40:00,201.76,201.84,201.56,201.67,25720.0,160.021,160.0844,159.8624,159.9496,25720.0
2019-07-25 15:50:00,201.66,201.89,201.39,201.72,62336.0,159.9417,160.1241,159.7275,159.9893,62336.0
2019-07-26 09:30:00,201.44,202.17,200.98,201.79,15928.0,159.7672,160.3462,159.4023,160.0448,15928.0
2019-07-26 09:40:00,201.97,202.01,201.14,201.25,4100.0,160.1875,160.2193,159.5292,159.6165,4100.0
2019-07-26 09:50:00,201.25,201.42,200.55,200.76,17477.0,159.6165,159.7513,159.0613,159.2279,17477.0
2019-07-26 10:00:00,200.78,201.54,200.72,201.5,10885.0,159.2437,159.8465,159.1961,159.8148,10885.0
2019-07-26 10:10:00,201.39,201.88,201.24,201.87,42812.0,159.7275,160.1162,159.6086,160.1082,42812.0
2019-07-26 10:20:00,201.79,201.99,201.51,201.62,12520.0,160.0448,160.2034,159.8227,159.9099,12520.0
2019-07-26 10:30:00,201.7,202.02,201.62,201.79,8532.0,159.9734,160.2272,159.9099,160.0448,8532.0
2019-07-26 10:40:00,201.68,201.89,201.25,201.4,15916.0,159.9575,160.1241,159.6165,159.7355,15916.0
2019-07-26 10:50:00,201.4,201.46,201.02,201.33,12508.0,159.7355,159.783,159.4341,159.6799,12508.0
2019-07-26 11:00:00,201.3,201.35,200.95,201.06,11655.0,159.6561,159.6958,159.3786,159.4658,11655.0
2019-07-26 11:10:00,200.97,201.16,200.94,200.99,13957.0,159.3944,159.5451,159.3706,159.4103,13957.0
2019-07-26 11:20:00,200.99,201.16,200.66,200.72,18652.0,159.4103,159.5451,159.1485,159.1961,18652.0
2019-07-26 11:30:00,200.79,201.15,200.73,200.97,26047.0,159.2517,159.5372,159.2041,159.3944,26047.0
2019-07-26 11:40:00,201.0,201.11,200.82,201.04,29818.0,159.4182,159.5055,159.2754,159.4499,29818.0
2019-07-26 11:50:00,201.0,201.36,200.99,201.29,26066.0,159.4182,159.7037,159.4103,159.6482,26066.0
2019-07-26 12:00:00,201.31,201.44,201.14,201.43,10100.0,159.6641,159.7672,159.5292,159.7593,10100.0
2019-07-26 12:10:00,201.47,201.65,201.24,201.41,29944.0,159.791,159.9337,159.6086,159.7434,29944.0
2019-07-26 12:20:00,201.33,201.52,201.33,201.43,6160.0,159.6799,159.8306,159.6799,159.7593,6160.0
2019-07-26 12:30:00,201.47,201.57,201.33,201.41,8538.0,159.791,159.8703,159.6799,159.7434,8538.0
2019-07-26 12:40:00,201.41,201.51,201.37,201.5,6897.0,159.7434,159.8227,159.7117,159.8148,6897.0
2019-07-26 12:50:00,201.48,201.68,201.36,201.64,5534.0,159.7989,159.9575,159.7037,159.9258,5534.0
2019-07-26 13:00:00,201.59,201.82,201.58,201.71,8200.0,159.8862,160.0686,159.8782,159.9813,8200.0
2019-07-26 13:10:00,201.75,201.88,201.7,201.86,8269.0,160.0131,160.1162,159.9734,160.1003,8269.0
2019-07-26 13:20:00,201.85,202.05,201.75,201.78,7964.0,160.0924,160.251,160.0131,160.0368,7964.0
2019-07-26 13:30:00,201.81,201.9,201.7,201.7,6146.0,160.0606,160.132,159.9734,159.9734,6146.0
2019-07-26 13:40:00,201.7,201.7,201.4,201.55,9299.0,159.9734,159.9734,159.7355,159.8544,9299.0
2019-07-26 13:50:00,201.58,201.58,201.19,201.24,9635.0,159.8782,159.8782,159.5689,159.6086,9635.0
2019-07-26 14:00:00,201.24,201.29,200.97,201.11,6886.0,159.6086,159.6482,159.3944,159.5055,6886.0
2019-07-26 14:10:00,201.11,201.11,200.83,200.84,8450.0,159.5055,159.5055,159.2834,159.2913,8450.0
2019-07-26 14:20:00,200.92,200.95,200.65,200.95,11225.0,159.3548,159.3786,159.1406,159.3786,11225.0
2019-07-26 14:30:00,200.91,200.91,200.57,200.68,8400.0,159.3468,159.3468,159.0772,159.1644,8400.0
2019-07-26 14:40:00,200.68,200.79,200.34,200.4,13330.0,159.1644,159.2517,158.8947,158.9423,13330.0
2019-07-26 14:50:00,200.42,200.68,200.42,200.57,13528.0,158.9582,159.1644,158.9582,159.0772,13528.0
2019-07-26 15:00:00,200.57,200.78,200.48,200.6,15161.0,159.0772,159.2437,159.0058,159.101,15161.0
2019-07-26 15:10:00,200.65,200.68,200.48,200.59,12125.0,159.1406,159.1644,159.0058,159.093,12125.0
2019-07-26 15:20:00,200.58,200.83,200.57,200.74,16291.0,159.0851,159.2834,159.0772,159.212,16291.0
2019-07-26 15:30:00,200.72,201.12,200.72,201.06,21580.0,159.1961,159.5134,159.1961,159.4658,21580.0
2019-07-26 15:40:00,201.04,201.09,200.92,200.92,42947.0,159.4499,159.4896,159.3548,159.3548,42947.0
2019-07-26 15:50:00,200.93,201.36,200.85,201.08,87139.0,159.3627,159.7037,159.2992,159.4817,87139.0
2019-07-29 09:30:00,201.55,202.04,200.17,200.39,27936.0,159.8544,160.2431,158.7599,158.9344,27936.0
2019-07-29 09:40:00,200.45,200.74,200.03,200.45,22057.0,158.982,159.212,158.6489,158.982,22057.0
2019-07-29 09:50:00,200.5,201.06,200.5,200.95,12679.0,159.0216,159.4658,159.0216,159.3786,12679.0
2019-07-29 10:00:00,200.94,201.8,200.93,201.8,13384.0,159.3706,160.0527,159.3627,160.0527,13384.0
2019-07-29 10:10:00,201.93,202.15,201.76,201.85,18323.0,160.1558,160.3303,160.021,160.0924,18323.0
2019-07-29 10:20:00,201.85,201.86,200.91,200.99,17647.0,160.0924,160.1003,159.3468,159.4103,17647.0
2019-07-29 10:30:00,200.95,201.3,200.81,201.08,17461.0,159.3786,159.6561,159.2675,159.4817,17461.0
2019-07-29 10:40:00,201.05,201.14,200.65,200.85,13107.0,159.4579,159.5292,159.1406,159.2992,13107.0
2019-07-29 10:50:00,200.75,200.75,200.11,200.25,11032.0,159.2199,159.2199,158.7123,158.8234,11032.0
2019-07-29 11:00:00,200.21,200.45,200.16,200.29,9280.0,158.7916,158.982,158.752,158.8551,9280.0
2019-07-29 11:10:00,200.31,200.59,200.31,200.52,10607.0,158.8709,159.093,158.8709,159.0375,10607.0
2019-07-29 11:20:00,200.55,200.74,200.19,200.22,10724.0,159.0613,159.212,158.7758,158.7996,10724.0
2019-07-29 11:30:00,200.18,200.48,200.07,200.24,14010.0,158.7678,159.0058,158.6806,158.8154,14010.0
2019-07-29 11:40:00,200.24,200.32,199.71,199.91,23026.0,158.8154,158.8789,158.3951,158.5537,23026.0
2019-07-29 11:50:00,199.96,200.01,199.54,199.63,12490.0,158.5934,158.633,158.2602,158.3316,12490.0
2019-07-29 12:00:00,199.63,200.07,199.62,199.98,15404.0,158.3316,158.6806,158.3237,158.6092,15404.0
2019-07-29 12:10:00,199.99,200.22,199.66,199.69,21690.0,158.6171,158.7996,158.3554,158.3792,21690.0
2019-07-29 12:20:00,199.66,199.79,199.39,199.53,14678.0,158.3554,158.4585,158.1413,158.2523,14678.0
2019-07-29 12:30:00,199.5,199.66,199.33,199.54,12534.0,158.2285,158.3554,158.0937,158.2602,12534.0
2019-07-29 12:40:00,199.57,199.6,199.3,199.47,11808.0,158.284,158.3078,158.0699,158.2047,11808.0
2019-07-29 12:50:00,199.45,199.49,199.35,199.43,7604.0,158.1889,158.2206,158.1095,158.173,7604.0
2019-07-29 13:00:00,199.39,199.5,199.35,199.39,7100.0,158.1413,158.2285,158.1095,158.1413,7100.0
2019-07-29 13:10:00,199.4,199.63,199.27,199.62,9745.0,158.1492,158.3316,158.0461,158.3237,9745.0
2019-07-29 13:20:00,199.63,199.68,199.27,199.4,10082.0,158.3316,158.3713,158.0461,158.1492,10082.0
2019-07-29 13:30:00,199.33,199.36,199.14,199.28,8353.0,158.0937,158.1175,157.943,158.054,8353.0
2019-07-29 13:40:00,199.25,199.74,199.24,199.74,9672.0,158.0302,158.4189,158.0223,158.4189,9672.0
2019-07-29 13:50:00,199.7,199.87,199.53,199.53,9404.0,158.3871,158.522,158.2523,158.2523,9404.0
2019-07-29 14:00:00,199.48,199.71,199.47,199.52,5086.0,158.2127,158.3951,158.2047,158.2444,5086.0
2019-07-29 14:10:00,199.59,199.72,199.51,199.58,7654.0,158.2999,158.403,158.2364,158.292,7654.0
2019-07-29 14:20:00,199.6,199.6,199.21,199.37,12679.0,158.3078,158.3078,157.9985,158.1254,12679.0
2019-07-29 14:30:00,199.34,199.4,199.13,199.13,12137.0,158.1016,158.1492,157.9351,157.9351,12137.0
2019-07-29 14:40:00,199.13,199.2,198.92,199.06,14971.0,157.9351,157.9906,157.7685,157.8795,14971.0
2019-07-29 14:50:00,199.08,199.32,199.05,199.31,14535.0,157.8954,158.0858,157.8716,158.0778,14535.0
2019-07-29 15:00:00,199.35,199.54,199.13,199.39,9455.0,158.1095,158.2602,157.9351,158.1413,9455.0
2019-07-29 15:10:00,199.32,199.37,199.17,199.33,16992.0,158.0858,158.1254,157.9668,158.0937,16992.0
2019-07-29 15:20:00,199.29,199.3,199.0,199.09,22518.0,158.062,158.0699,157.832,157.9033,22518.0
2019-07-29 15:30:00,199.05,199.59,199.03,199.53,22829.0,157.8716,158.2999,157.8557,158.2523,22829.0
2019-07-29 15:40:00,199.55,199.72,199.53,199.68,24637.0,158.2682,158.403,158.2523,158.3713,24637.0
2019-07-29 15:50:00,199.67,199.9,199.49,199.62,114540.0,158.3633,158.5458,158.2206,158.3237,114540.0
2019-07-30 09:30:00,199.03,199.74,198.24,199.74,30511.0,157.8557,158.4189,157.2292,158.4189,30511.0
2019-07-30 09:40:00,199.74,200.21,199.57,199.96,10955.0,158.4189,158.7916,158.284,158.5934,10955.0
2019-07-30 09:50:00,199.93,200.63,199.85,200.39,13725.0,158.5696,159.1248,158.5061,158.9344,13725.0
2019-07-30 10:00:00,200.3,200.54,199.32,199.46,17233.0,158.863,159.0534,158.0858,158.1968,17233.0
2019-07-30 10:10:00,199.47,199.6,198.94,199.56,8659.0,158.2047,158.3078,157.7844,158.2761,8659.0
2019-07-30 10:20:00,199.51,199.85,199.27,199.84,12305.0,158.2364,158.5061,158.0461,158.4982,12305.0
2019-07-30 10:30:00,199.84,200.0,199.67,199.9,15313.0,158.4982,158.6251,158.3633,158.5458,15313.0
2019-07-30 10:40:00,199.82,200.0,199.58,199.86,12496.0,158.4823,158.6251,158.292,158.514,12496.0
2019-07-30 10:50:00,199.81,200.1,199.76,199.96,17359.0,158.4744,158.7044,158.4347,158.5934,17359.0
2019-07-30 11:00:00,200.0,200.04,199.45,199.96,16810.0,158.6251,158.6568,158.1889,158.5934,16810.0
2019-07-30 11:10:00,199.97,199.97,199.16,199.16,8921.0,158.6013,158.6013,157.9589,157.9589,8921.0
2019-07-30 11:20:00,199.18,199.52,199.01,199.08,11848.0,157.9747,158.2444,157.8399,157.8954,11848.0
2019-07-30 11:30:00,198.97,199.23,198.83,198.97,9629.0,157.8082,158.0144,157.6971,157.8082,9629.0
2019-07-30 11:40:00,198.93,198.93,198.65,198.65,6392.0,157.7764,157.7764,157.5544,157.5544,6392.0
2019-07-30 11:50:00,198.73,198.73,198.4,198.49,7849.0,157.6178,157.6178,157.3561,157.4275,7849.0
2019-07-30 12:00:00,198.54,199.0,198.54,198.92,9000.0,157.4671,157.832,157.4671,157.7685,9000.0
2019-07-30 12:10:00,198.91,198.94,198.66,198.66,6759.0,157.7606,157.7844,157.5623,157.5623,6759.0
2019-07-30 12:20:00,198.64,198.65,198.37,198.48,5925.0,157.5464,157.5544,157.3323,157.4195,5925.0
2019-07-30 12:30:00,198.5,198.65,198.38,198.42,10642.0,157.4354,157.5544,157.3402,157.3719,10642.0
2019-07-30 12:40:00,198.49,198.58,198.37,198.4,7200.0,157.4275,157.4988,157.3323,157.3561,7200.0
2019-07-30 12:50:00,198.44,198.44,197.84,197.94,8559.0,157.3878,157.3878,156.9119,156.9912,8559.0
2019-07-30 13:00:00,198.0,198.44,197.96,198.44,12150.0,157.0388,157.3878,157.0071,157.3878,12150.0
2019-07-30 13:10:00,198.44,198.86,198.36,198.43,22553.0,157.3878,157.7209,157.3244,157.3799,22553.0
2019-07-30 13:20:00,198.44,198.68,198.44,198.57,5955.0,157.3878,157.5782,157.3878,157.4909,5955.0
2019-07-30 13:30:00,198.63,198.72,198.5,198.72,9176.0,157.5385,157.6099,157.4354,157.6099,9176.0
2019-07-30 13:40:00,198.68,198.87,198.67,198.87,6769.0,157.5782,157.7288,157.5702,157.7288,6769.0
2019-07-30 13:50:00,198.92,198.98,198.58,198.58,10061.0,157.7685,157.8161,157.4988,157.4988,10061.0
2019-07-30 14:00:00,198.59,198.72,198.39,198.4,9813.0,157.5068,157.6099,157.3481,157.3561,9813.0
2019-07-30 14:10:00,198.41,198.41,198.09,198.21,10639.0,157.364,157.364,157.1102,157.2054,10639.0
2019-07-30 14:20:00,198.25,198.25,197.98,198.09,8579.0,157.2371,157.2371,157.023,157.1102,8579.0
2019-07-30 14:30:00,198.1,198.17,197.96,198.02,12130.0,157.1181,157.1737,157.0071,157.0547,12130.0
2019-07-30 14:40:00,198.04,198.08,197.77,197.88,11093.0,157.0706,157.1023,156.8564,156.9437,11093.0
2019-07-30 14:50:00,197.87,197.95,197.8,197.84,10651.0,156.9357,156.9992,156.8802,156.9119,10651.0
2019-07-30 15:00:00,197.84,197.89,197.15,197.29,43729.0,156.9119,156.9516,156.3647,156.4757,43729.0
2019-07-30 15:10:00,197.36,197.57,197.3,197.44,44464.0,156.5312,156.6978,156.4836,156.5947,44464.0
2019-07-30 15:20:00,197.48,197.48,197.21,197.27,23434.0,156.6264,156.6264,156.4123,156.4598,23434.0
2019-07-30 15:30:00,197.3,197.69,197.13,197.57,37249.0,156.4836,156.793,156.3488,156.6978,37249.0
2019-07-30 15:40:00,197.59,197.6,197.06,197.36,42448.0,156.7136,156.7216,156.2933,156.5312,42448.0
2019-07-30 15:50:00,197.34,197.42,196.82,197.34,141196.0,156.5154,156.5788,156.1029,156.5154,141196.0
2019-07-31 09:30:00,194.66,195.79,194.11,195.53,39352.0,154.3898,155.286,153.9536,155.0798,39352.0
2019-07-31 09:40:00,195.52,195.55,194.35,194.99,46040.0,155.0719,155.0957,154.1439,154.6515,46040.0
2019-07-31 09:50:00,195.03,195.21,194.15,194.15,92814.0,154.6832,154.826,153.9853,153.9853,92814.0
2019-07-31 10:00:00,194.37,194.7,193.38,194.02,43838.0,154.1598,154.4215,153.3746,153.8822,43838.0
2019-07-31 10:10:00,194.1,194.1,193.51,193.9,21711.0,153.9456,153.9456,153.4777,153.787,21711.0
2019-07-31 10:20:00,193.89,194.03,193.7,193.76,25360.0,153.7791,153.8901,153.6284,153.676,25360.0
2019-07-31 10:30:00,193.75,194.99,193.33,194.77,127073.0,153.668,154.6515,153.3349,154.477,127073.0
2019-07-31 10:40:00,194.71,194.71,193.83,194.32,58966.0,154.4294,154.4294,153.7315,154.1201,58966.0
2019-07-31 10:50:00,194.25,194.61,194.19,194.45,19617.0,154.0646,154.3501,154.017,154.2232,19617.0
2019-07-31 11:00:00,194.4,194.52,193.71,193.71,16805.0,154.1836,154.2788,153.6363,153.6363,16805.0
2019-07-31 11:10:00,193.65,193.8,193.09,193.23,24993.0,153.5887,153.7077,153.1446,153.2556,24993.0
2019-07-31 11:20:00,193.24,194.01,193.09,194.01,17574.0,153.2636,153.8743,153.1446,153.8743,17574.0
2019-07-31 11:30:00,194.01,194.09,193.53,193.76,12010.0,153.8743,153.9377,153.4936,153.676,12010.0
2019-07-31 11:40:00,193.79,194.35,193.74,194.3,22125.0,153.6998,154.1439,153.6601,154.1043,22125.0
2019-07-31 11:50:00,194.29,194.6,194.11,194.33,29443.0,154.0963,154.3422,153.9536,154.1281,29443.0
2019-07-31 12:00:00,194.3,194.57,194.09,194.4,42744.0,154.1043,154.3184,153.9377,154.1836,42744.0
2019-07-31 12:10:00,194.41,195.01,194.23,194.56,30996.0,154.1915,154.6674,154.0487,154.3105,30996.0
2019-07-31 12:20:00,194.7,194.77,194.42,194.69,21347.0,154.4215,154.477,154.1994,154.4136,21347.0
2019-07-31 12:30:00,194.73,194.79,194.17,194.17,22932.0,154.4453,154.4929,154.0012,154.0012,22932.0
2019-07-31 12:40:00,194.1,194.67,194.05,194.55,17515.0,153.9456,154.3977,153.906,154.3025,17515.0
2019-07-31 12:50:00,194.51,194.55,194.24,194.49,12756.0,154.2708,154.3025,154.0567,154.255,12756.0
2019-07-31 13:00:00,194.52,194.67,194.41,194.59,18460.0,154.2788,154.3977,154.1915,154.3343,18460.0
2019-07-31 13:10:00,194.59,194.59,194.15,194.4,20474.0,154.3343,154.3343,153.9853,154.1836,20474.0
2019-07-31 13:20:00,194.43,194.62,194.31,194.62,13016.0,154.2074,154.3581,154.1122,154.3581,13016.0
2019-07-31 13:30:00,194.57,194.92,194.51,194.84,16793.0,154.3184,154.596,154.2708,154.5326,16793.0
2019-07-31 13:40:00,194.87,194.91,194.56,194.74,16334.0,154.5563,154.5881,154.3105,154.4532,16334.0
2019-07-31 13:50:00,194.73,195.13,194.48,195.13,21401.0,154.4453,154.7626,154.247,154.7626,21401.0
2019-07-31 14:00:00,195.12,195.63,194.8,195.3,46473.0,154.7546,155.1591,154.5008,154.8974,46473.0
2019-07-31 14:10:00,195.31,195.74,195.31,195.67,37845.0,154.9053,155.2464,154.9053,155.1908,37845.0
2019-07-31 14:20:00,195.6,195.91,195.45,195.81,33111.0,155.1353,155.3812,155.0164,155.3019,33111.0
2019-07-31 14:30:00,195.77,195.98,195.09,195.15,31699.0,155.2702,155.4367,154.7308,154.7784,31699.0
2019-07-31 14:40:00,195.16,195.45,194.41,194.41,27872.0,154.7864,155.0164,154.1915,154.1915,27872.0
2019-07-31 14:50:00,194.48,195.96,194.31,194.75,54264.0,154.247,155.4209,154.1122,154.4612,54264.0
2019-07-31 15:00:00,194.75,195.57,194.75,195.25,27820.0,154.4612,155.1115,154.4612,154.8577,27820.0
2019-07-31 15:10:00,195.26,195.36,194.51,195.09,33773.0,154.8657,154.945,154.2708,154.7308,33773.0
2019-07-31 15:20:00,195.09,195.55,194.89,195.28,34561.0,154.7308,155.0957,154.5722,154.8815,34561.0
2019-07-31 15:30:00,195.23,195.9,195.21,195.58,40142.0,154.8419,155.3733,154.826,155.1195,40142.0
2019-07-31 15:40:00,195.62,195.74,194.77,195.03,45191.0,155.1512,155.2464,154.477,154.6832,45191.0
2019-07-31 15:50:00,195.05,195.23,194.22,194.29,164350.0,154.6991,154.8419,154.0408,154.0963,164350.0
2019-08-01 09:30:00,194.05,194.99,193.65,194.94,37323.0,153.906,154.6515,153.5887,154.6119,37323.0
2019-08-01 09:40:00,194.89,196.06,194.89,195.47,26835.0,154.5722,155.5002,154.5722,155.0322,26835.0
2019-08-01 09:50:00,195.51,196.74,195.47,196.74,27811.0,155.0639,156.0395,155.0322,156.0395,27811.0
2019-08-01 10:00:00,196.68,197.76,196.48,197.76,19275.0,155.9919,156.8485,155.8333,156.8485,19275.0
2019-08-01 10:10:00,197.65,197.79,197.21,197.79,25102.0,156.7612,156.8723,156.4123,156.8723,25102.0
2019-08-01 10:20:00,197.74,197.9,196.79,196.98,18266.0,156.8326,156.9595,156.0791,156.2298,18266.0
2019-08-01 10:30:00,196.98,198.16,196.92,197.95,12977.0,156.2298,157.1657,156.1823,156.9992,12977.0
2019-08-01 10:40:00,198.14,198.23,196.98,196.98,30974.0,157.1499,157.2212,156.2298,156.2298,30974.0
2019-08-01 10:50:00,196.87,197.1,196.64,196.84,46678.0,156.1426,156.325,155.9602,156.1188,46678.0
2019-08-01 11:00:00,196.92,198.44,196.85,198.21,34639.0,156.1823,157.3878,156.1267,157.2054,34639.0
2019-08-01 11:10:00,198.24,198.32,197.82,198.08,13641.0,157.2292,157.2926,156.8961,157.1023,13641.0
2019-08-01 11:20:00,198.12,198.47,197.85,198.44,15108.0,157.134,157.4116,156.9199,157.3878,15108.0
2019-08-01 11:30:00,198.35,198.7,198.14,198.25,32433.0,157.3164,157.594,157.1499,157.2371,32433.0
2019-08-01 11:40:00,198.31,198.54,197.99,198.13,79186.0,157.2847,157.4671,157.0309,157.1419,79186.0
2019-08-01 11:50:00,198.12,198.63,198.11,198.56,28717.0,157.134,157.5385,157.1261,157.483,28717.0
2019-08-01 12:00:00,198.47,198.66,198.24,198.44,18541.0,157.4116,157.5623,157.2292,157.3878,18541.0
2019-08-01 12:10:00,198.44,198.56,198.17,198.56,12544.0,157.3878,157.483,157.1737,157.483,12544.0
2019-08-01 12:20:00,198.68,198.68,198.18,198.24,14823.0,157.5782,157.5782,157.1816,157.2292,14823.0
2019-08-01 12:30:00,198.21,198.32,197.7,197.7,21134.0,157.2054,157.2926,156.8009,156.8009,21134.0
2019-08-01 12:40:00,197.74,197.78,197.35,197.72,12593.0,156.8326,156.8643,156.5233,156.8168,12593.0
2019-08-01 12:50:00,197.68,197.75,197.14,197.16,18168.0,156.785,156.8405,156.3567,156.3726,18168.0
2019-08-01 13:00:00,197.18,197.52,197.15,197.39,9979.0,156.3885,156.6581,156.3647,156.555,9979.0
2019-08-01 13:10:00,197.36,197.36,196.9,197.09,13376.0,156.5312,156.5312,156.1664,156.3171,13376.0
2019-08-01 13:20:00,197.1,197.2,195.61,195.89,26534.0,156.325,156.4043,155.1433,155.3653,26534.0
2019-08-01 13:30:00,195.84,196.58,195.64,195.7,21766.0,155.3257,155.9126,155.1671,155.2146,21766.0
2019-08-01 13:40:00,195.71,197.06,195.46,196.75,59640.0,155.2226,156.2933,155.0243,156.0474,59640.0
2019-08-01 13:50:00,196.75,198.7,196.61,198.52,73715.0,156.0474,157.594,155.9364,157.4513,73715.0
2019-08-01 14:00:00,198.69,198.93,197.86,198.8,32838.0,157.5861,157.7764,156.9278,157.6733,32838.0
2019-08-01 14:10:00,198.76,199.67,198.36,199.67,54470.0,157.6416,158.3633,157.3244,158.3633,54470.0
2019-08-01 14:20:00,199.67,200.28,199.47,200.18,77894.0,158.3633,158.8472,158.2047,158.7678,77894.0
2019-08-01 14:30:00,200.14,200.14,199.6,199.72,61366.0,158.7361,158.7361,158.3078,158.403,61366.0
2019-08-01 14:40:00,199.79,200.43,199.66,200.43,81766.0,158.4585,158.9661,158.3554,158.9661,81766.0
2019-08-01 14:50:00,200.43,201.92,200.26,201.49,98352.0,158.9661,160.1479,158.8313,159.8068,98352.0
2019-08-01 15:00:00,201.52,201.52,200.71,201.0,89104.0,159.8306,159.8306,159.1882,159.4182,89104.0
2019-08-01 15:10:00,200.97,201.75,200.84,201.61,82172.0,159.3944,160.0131,159.2913,159.902,82172.0
2019-08-01 15:20:00,201.61,201.77,201.24,201.43,103750.0,159.902,160.0289,159.6086,159.7593,103750.0
2019-08-01 15:30:00,201.43,201.56,200.58,201.38,59698.0,159.7593,159.8624,159.0851,159.7196,59698.0
2019-08-01 15:40:00,201.29,201.29,200.67,200.77,69352.0,159.6482,159.6482,159.1565,159.2358,69352.0
2019-08-01 15:50:00,200.77,200.97,200.08,200.59,221499.0,159.2358,159.3944,158.6885,159.093,221499.0
2019-08-02 09:30:00,201.18,203.57,199.58,203.24,59626.0,159.561,161.4565,158.292,161.1948,59626.0
2019-08-02 09:40:00,203.32,204.1,202.8,203.31,100710.0,161.2583,161.8769,160.8458,161.2503,100710.0
2019-08-02 09:50:00,203.35,206.25,203.34,206.25,51278.0,161.2821,163.5821,161.2741,163.5821,51278.0
2019-08-02 10:00:00,206.14,206.37,204.75,205.13,55800.0,163.4949,163.6773,162.3924,162.6938,55800.0
2019-08-02 10:10:00,205.14,205.59,204.47,204.59,39421.0,162.7017,163.0587,162.1704,162.2655,39421.0
2019-08-02 10:20:00,204.59,204.95,204.03,204.22,36197.0,162.2655,162.5511,161.8214,161.9721,36197.0
2019-08-02 10:30:00,204.06,204.22,203.08,203.42,34012.0,161.8452,161.9721,161.0679,161.3376,34012.0
2019-08-02 10:40:00,203.44,203.57,202.23,202.53,33948.0,161.3534,161.4565,160.3938,160.6317,33948.0
2019-08-02 10:50:00,202.56,203.27,202.31,203.22,36000.0,160.6555,161.2186,160.4572,161.1789,36000.0
2019-08-02 11:00:00,203.22,203.98,203.07,203.24,27464.0,161.1789,161.7817,161.06,161.1948,27464.0
2019-08-02 11:10:00,203.22,203.49,202.96,203.47,14695.0,161.1789,161.3931,160.9727,161.3772,14695.0
2019-08-02 11:20:00,203.45,203.6,203.08,203.33,15484.0,161.3614,161.4803,161.0679,161.2662,15484.0
2019-08-02 11:30:00,203.32,203.49,202.98,203.21,16866.0,161.2583,161.3931,160.9886,161.171,16866.0
2019-08-02 11:40:00,203.21,203.21,202.23,202.5,15617.0,161.171,161.171,160.3938,160.6079,15617.0
2019-08-02 11:50:00,202.55,203.26,202.39,203.22,16403.0,160.6476,161.2107,160.5207,161.1789,16403.0
2019-08-02 12:00:00,203.27,203.49,202.96,203.43,17241.0,161.2186,161.3931,160.9727,161.3455,17241.0
2019-08-02 12:10:00,203.41,204.08,203.41,204.07,16072.0,161.3296,161.861,161.3296,161.8531,16072.0
2019-08-02 12:20:00,204.04,204.39,203.86,204.38,11752.0,161.8293,162.1069,161.6865,162.099,11752.0
2019-08-02 12:30:00,204.37,204.64,204.11,204.22,18937.0,162.091,162.3052,161.8848,161.9721,18937.0
2019-08-02 12:40:00,204.24,204.42,203.98,204.3,12704.0,161.9879,162.1307,161.7817,162.0355,12704.0
2019-08-02 12:50:00,204.35,204.43,203.92,204.09,19197.0,162.0752,162.1386,161.7341,161.869,19197.0
2019-08-02 13:00:00,204.11,204.11,203.62,203.84,14131.0,161.8848,161.8848,161.4962,161.6707,14131.0
2019-08-02 13:10:00,203.7,203.74,203.3,203.53,11594.0,161.5596,161.5914,161.2424,161.4248,11594.0
2019-08-02 13:20:00,203.53,203.79,203.5,203.63,13232.0,161.4248,161.631,161.401,161.5041,13232.0
2019-08-02 13:30:00,203.63,203.83,203.47,203.81,12054.0,161.5041,161.6628,161.3772,161.6469,12054.0
2019-08-02 13:40:00,203.77,204.09,203.7,203.83,12043.0,161.6152,161.869,161.5596,161.6628,12043.0
2019-08-02 13:50:00,203.9,204.07,203.78,203.97,18185.0,161.7183,161.8531,161.6231,161.7738,18185.0
2019-08-02 14:00:00,203.98,204.39,203.73,204.39,13643.0,161.7817,162.1069,161.5834,162.1069,13643.0
2019-08-02 14:10:00,204.39,204.74,204.33,204.71,17667.0,162.1069,162.3845,162.0593,162.3607,17667.0
2019-08-02 14:20:00,204.64,205.22,204.63,204.88,29202.0,162.3052,162.7652,162.2973,162.4955,29202.0
2019-08-02 14:30:00,204.87,205.02,204.61,204.91,23094.0,162.4876,162.6066,162.2814,162.5193,23094.0
2019-08-02 14:40:00,204.88,204.91,204.44,204.52,21664.0,162.4955,162.5193,162.1466,162.21,21664.0
2019-08-02 14:50:00,204.57,204.95,204.47,204.9,17304.0,162.2497,162.5511,162.1704,162.5114,17304.0
2019-08-02 15:00:00,204.84,205.13,204.8,205.08,31543.0,162.4638,162.6938,162.4321,162.6542,31543.0
2019-08-02 15:10:00,205.09,205.09,204.63,204.9,24174.0,162.6621,162.6621,162.2973,162.5114,24174.0
2019-08-02 15:20:00,204.86,205.3,204.8,205.21,21255.0,162.4797,162.8286,162.4321,162.7573,21255.0
2019-08-02 15:30:00,205.2,206.03,205.16,205.62,43529.0,162.7493,163.4076,162.7176,163.0824,43529.0
2019-08-02 15:40:00,205.59,205.66,204.79,204.8,41140.0,163.0587,163.1142,162.4242,162.4321,41140.0
2019-08-02 15:50:00,204.83,205.28,204.46,205.16,169481.0,162.4559,162.8128,162.1624,162.7176,169481.0
2019-08-05 09:30:00,203.29,204.73,199.2,203.86,57432.0,161.2345,162.3766,157.9906,161.6865,57432.0
2019-08-05 09:40:00,203.94,204.55,203.86,204.51,48889.0,161.75,162.2338,161.6865,162.2021,48889.0
2019-08-05 09:50:00,204.43,204.95,204.18,204.79,32483.0,162.1386,162.5511,161.9403,162.4242,32483.0
2019-08-05 10:00:00,204.75,205.19,204.59,204.94,36868.0,162.3924,162.7414,162.2655,162.5431,36868.0
2019-08-05 10:10:00,204.95,205.2,204.88,204.92,18313.0,162.5511,162.7493,162.4955,162.5273,18313.0
2019-08-05 10:20:00,204.84,205.21,204.75,204.75,45246.0,162.4638,162.7573,162.3924,162.3924,45246.0
2019-08-05 10:30:00,204.76,205.41,204.67,205.21,34187.0,162.4004,162.9159,162.329,162.7573,34187.0
2019-08-05 10:40:00,205.21,205.27,204.58,204.71,18525.0,162.7573,162.8049,162.2576,162.3607,18525.0
2019-08-05 10:50:00,204.72,205.3,204.71,205.09,22195.0,162.3686,162.8286,162.3607,162.6621,22195.0
2019-08-05 11:00:00,205.07,205.25,204.79,205.15,15387.0,162.6462,162.789,162.4242,162.7097,15387.0
2019-08-05 11:10:00,205.13,205.37,204.92,205.11,28662.0,162.6938,162.8842,162.5273,162.678,28662.0
2019-08-05 11:20:00,205.12,205.33,204.67,204.76,13883.0,162.6859,162.8524,162.329,162.4004,13883.0
2019-08-05 11:30:00,204.65,204.7,204.09,204.09,16855.0,162.3131,162.3528,161.869,161.869,16855.0
2019-08-05 11:40:00,204.12,204.58,204.07,204.51,30458.0,161.8928,162.2576,161.8531,162.2021,30458.0
2019-08-05 11:50:00,204.5,204.51,204.13,204.21,13049.0,162.1941,162.2021,161.9007,161.9641,13049.0
2019-08-05 12:00:00,204.2,204.28,203.02,203.09,21041.0,161.9562,162.0197,161.0203,161.0758,21041.0
2019-08-05 12:10:00,203.06,203.24,202.72,202.82,28295.0,161.052,161.1948,160.7824,160.8617,28295.0
2019-08-05 12:20:00,202.79,202.96,202.63,202.86,12435.0,160.8379,160.9727,160.711,160.8934,12435.0
2019-08-05 12:30:00,202.8,203.03,202.54,202.69,6528.0,160.8458,161.0283,160.6396,160.7586,6528.0
2019-08-05 12:40:00,202.56,202.69,202.08,202.5,22800.0,160.6555,160.7586,160.2748,160.6079,22800.0
2019-08-05 12:50:00,202.48,202.71,202.04,202.39,23626.0,160.592,160.7745,160.2431,160.5207,23626.0
2019-08-05 13:00:00,202.29,202.92,202.24,202.86,6902.0,160.4413,160.941,160.4017,160.8934,6902.0
2019-08-05 13:10:00,203.11,203.42,203.04,203.42,19673.0,161.0917,161.3376,161.0362,161.3376,19673.0
2019-08-05 13:20:00,203.4,203.91,203.34,203.67,33803.0,161.3217,161.7262,161.2741,161.5359,33803.0
2019-08-05 13:30:00,203.72,203.76,203.12,203.66,15885.0,161.5755,161.6072,161.0996,161.5279,15885.0
2019-08-05 13:40:00,203.62,203.64,202.6,203.03,15802.0,161.4962,161.5121,160.6872,161.0283,15802.0
2019-08-05 13:50:00,203.03,203.03,202.54,202.98,17533.0,161.0283,161.0283,160.6396,160.9886,17533.0
2019-08-05 14:00:00,202.87,203.18,202.59,203.07,12771.0,160.9014,161.1472,160.6793,161.06,12771.0
2019-08-05 14:10:00,202.92,203.42,202.8,203.35,12083.0,160.941,161.3376,160.8458,161.2821,12083.0
2019-08-05 14:20:00,203.3,203.46,202.74,202.84,18915.0,161.2424,161.3693,160.7982,160.8776,18915.0
2019-08-05 14:30:00,202.84,202.91,202.39,202.72,27813.0,160.8776,160.9331,160.5207,160.7824,27813.0
2019-08-05 14:40:00,202.74,202.74,202.12,202.27,20903.0,160.7982,160.7982,160.3065,160.4255,20903.0
2019-08-05 14:50:00,202.24,202.44,201.76,201.97,29320.0,160.4017,160.5603,160.021,160.1875,29320.0
2019-08-05 15:00:00,202.02,202.18,201.11,201.36,35756.0,160.2272,160.3541,159.5055,159.7037,35756.0
2019-08-05 15:10:00,201.33,202.17,201.3,202.01,42353.0,159.6799,160.3462,159.6561,160.2193,42353.0
2019-08-05 15:20:00,202.09,202.41,201.93,202.0,28770.0,160.2827,160.5365,160.1558,160.2113,28770.0
2019-08-05 15:30:00,201.98,202.6,201.55,202.44,40144.0,160.1955,160.6872,159.8544,160.5603,40144.0
2019-08-05 15:40:00,202.5,202.88,202.16,202.27,41148.0,160.6079,160.9093,160.3382,160.4255,41148.0
2019-08-05 15:50:00,202.26,202.59,201.87,201.87,143961.0,160.4175,160.6793,160.1082,160.1082,143961.0
2019-08-06 09:30:00,202.38,203.67,202.13,203.25,58911.0,160.5127,161.5359,160.3144,161.2027,58911.0
2019-08-06 09:40:00,203.12,203.49,202.69,203.18,22468.0,161.0996,161.3931,160.7586,161.1472,22468.0
2019-08-06 09:50:00,203.2,203.29,202.5,202.74,13656.0,161.1631,161.2345,160.6079,160.7982,13656.0
2019-08-06 10:00:00,202.75,204.6,202.7,204.5,30724.0,160.8062,162.2735,160.7665,162.1941,30724.0
2019-08-06 10:10:00,204.52,204.74,203.62,204.02,26824.0,162.21,162.3845,161.4962,161.8134,26824.0
2019-08-06 10:20:00,204.09,204.94,203.9,204.26,16992.0,161.869,162.5431,161.7183,162.0038,16992.0
2019-08-06 10:30:00,204.19,206.01,204.19,206.01,33967.0,161.9483,163.3918,161.9483,163.3918,33967.0
2019-08-06 10:40:00,205.99,206.13,205.42,205.42,13838.0,163.3759,163.4869,162.9238,162.9238,13838.0
2019-08-06 10:50:00,205.61,205.63,204.63,204.96,7810.0,163.0745,163.0904,162.2973,162.559,7810.0
2019-08-06 11:00:00,204.96,205.13,204.66,204.94,26955.0,162.559,162.6938,162.321,162.5431,26955.0
2019-08-06 11:10:00,205.06,205.06,204.34,204.46,13000.0,162.6383,162.6383,162.0672,162.1624,13000.0
2019-08-06 11:20:00,204.49,205.15,204.43,205.05,13496.0,162.1862,162.7097,162.1386,162.6304,13496.0
2019-08-06 11:30:00,205.06,205.36,204.83,205.36,16576.0,162.6383,162.8762,162.4559,162.8762,16576.0
2019-08-06 11:40:00,205.39,206.09,205.39,206.02,23364.0,162.9,163.4552,162.9,163.3997,23364.0
2019-08-06 11:50:00,206.07,206.07,205.31,205.61,9826.0,163.4394,163.4394,162.8366,163.0745,9826.0
2019-08-06 12:00:00,205.68,206.08,205.67,205.97,7600.0,163.13,163.4473,163.1221,163.36,7600.0
2019-08-06 12:10:00,205.97,206.37,205.82,206.3,10501.0,163.36,163.6773,163.2411,163.6218,10501.0
2019-08-06 12:20:00,206.19,206.29,205.69,205.77,9343.0,163.5345,163.6138,163.138,163.2014,9343.0
2019-08-06 12:30:00,205.7,206.3,205.7,206.28,9100.0,163.1459,163.6218,163.1459,163.6059,9100.0
2019-08-06 12:40:00,206.28,206.36,206.0,206.1,13038.0,163.6059,163.6694,163.3838,163.4631,13038.0
2019-08-06 12:50:00,206.17,206.33,205.96,206.29,12185.0,163.5187,163.6456,163.3521,163.6138,12185.0
2019-08-06 13:00:00,206.37,207.24,206.37,207.07,32167.0,163.6773,164.3673,163.6773,164.2325,32167.0
2019-08-06 13:10:00,206.96,207.15,206.72,206.78,12797.0,164.1452,164.2959,163.9549,164.0025,12797.0
2019-08-06 13:20:00,206.83,207.33,206.79,207.19,13686.0,164.0421,164.4387,164.0104,164.3277,13686.0
2019-08-06 13:30:00,207.12,207.5,206.83,207.49,8578.0,164.2721,164.5735,164.0421,164.5656,8578.0
2019-08-06 13:40:00,207.51,208.0,207.37,207.98,17066.0,164.5815,164.9701,164.4704,164.9542,17066.0
2019-08-06 13:50:00,207.98,208.15,207.61,207.91,14707.0,164.9542,165.0891,164.6608,164.8987,14707.0
2019-08-06 14:00:00,207.87,208.05,207.57,208.02,21689.0,164.867,165.0097,164.629,164.9859,21689.0
2019-08-06 14:10:00,207.98,208.89,207.97,208.88,21761.0,164.9542,165.676,164.9463,165.668,21761.0
2019-08-06 14:20:00,208.88,209.15,208.57,208.7,19883.0,165.668,165.8822,165.4222,165.5253,19883.0
2019-08-06 14:30:00,208.64,209.14,208.61,208.9,8258.0,165.4777,165.8742,165.4539,165.6839,8258.0
2019-08-06 14:40:00,208.82,208.92,208.07,208.16,18835.0,165.6204,165.6998,165.0256,165.097,18835.0
2019-08-06 14:50:00,208.14,208.14,207.57,207.8,15681.0,165.0811,165.0811,164.629,164.8115,15681.0
2019-08-06 15:00:00,207.79,207.99,207.61,207.71,32059.0,164.8035,164.9622,164.6608,164.7401,32059.0
2019-08-06 15:10:00,207.68,207.85,207.58,207.85,12720.0,164.7163,164.8511,164.637,164.8511,12720.0
2019-08-06 15:20:00,207.86,208.28,207.86,208.11,51954.0,164.859,165.1922,164.859,165.0573,51954.0
2019-08-06 15:30:00,208.07,208.07,207.39,207.95,29369.0,165.0256,165.0256,164.4863,164.9304,29369.0
2019-08-06 15:40:00,208.02,208.45,207.96,208.31,34597.0,164.9859,165.327,164.9384,165.216,34597.0
2019-08-06 15:50:00,208.31,208.69,208.02,208.21,99946.0,165.216,165.5173,164.9859,165.1366,99946.0
2019-08-07 09:30:00,206.74,208.56,206.74,207.69,73668.0,163.9707,165.4142,163.9707,164.7242,73668.0
2019-08-07 09:40:00,207.61,207.62,205.12,205.46,36639.0,164.6608,164.6687,162.6859,162.9555,36639.0
2019-08-07 09:50:00,205.33,206.65,205.33,205.64,46958.0,162.8524,163.8994,162.8524,163.0983,46958.0
2019-08-07 10:00:00,205.65,205.66,204.8,205.32,14436.0,163.1062,163.1142,162.4321,162.8445,14436.0
2019-08-07 10:10:00,205.42,206.58,205.33,206.44,18262.0,162.9238,163.8438,162.8524,163.7328,18262.0
2019-08-07 10:20:00,206.44,207.1,206.04,207.0,21753.0,163.7328,164.2563,163.4156,164.177,21753.0
2019-08-07 10:30:00,206.86,207.87,206.77,207.64,14354.0,164.0659,164.867,163.9945,164.6846,14354.0
2019-08-07 10:40:00,207.76,208.95,207.34,208.56,20879.0,164.7797,165.7236,164.4466,165.4142,20879.0
2019-08-07 10:50:00,208.48,209.45,208.48,209.35,51466.0,165.3508,166.1201,165.3508,166.0408,51466.0
2019-08-07 11:00:00,209.35,209.73,209.06,209.34,42723.0,166.0408,166.3422,165.8108,166.0329,42723.0
2019-08-07 11:10:00,209.36,209.95,208.98,209.16,27546.0,166.0487,166.5167,165.7473,165.8901,27546.0
2019-08-07 11:20:00,209.13,209.71,207.97,208.43,14150.0,165.8663,166.3263,164.9463,165.3111,14150.0
2019-08-07 11:30:00,208.34,208.9,208.2,208.9,17986.0,165.2397,165.6839,165.1287,165.6839,17986.0
2019-08-07 11:40:00,209.01,209.01,208.52,208.6,21017.0,165.7711,165.7711,165.3825,165.446,21017.0
2019-08-07 11:50:00,208.53,208.75,208.48,208.49,17740.0,165.3904,165.5649,165.3508,165.3587,17740.0
2019-08-07 12:00:00,208.41,208.52,207.64,207.75,7432.0,165.2953,165.3825,164.6846,164.7718,7432.0
2019-08-07 12:10:00,207.77,208.18,207.71,208.18,14015.0,164.7877,165.1128,164.7401,165.1128,14015.0
2019-08-07 12:20:00,208.08,208.23,207.96,208.23,14514.0,165.0335,165.1525,164.9384,165.1525,14514.0
2019-08-07 12:30:00,208.14,208.45,207.97,208.32,8267.0,165.0811,165.327,164.9463,165.2239,8267.0
2019-08-07 12:40:00,208.31,208.62,208.24,208.43,9960.0,165.216,165.4618,165.1604,165.3111,9960.0
2019-08-07 12:50:00,208.45,208.99,208.4,208.83,9166.0,165.327,165.7553,165.2873,165.6284,9166.0
2019-08-07 13:00:00,208.86,208.89,208.47,208.62,7618.0,165.6522,165.676,165.3429,165.4618,7618.0
2019-08-07 13:10:00,208.64,208.82,208.59,208.82,4770.0,165.4777,165.6204,165.438,165.6204,4770.0
2019-08-07 13:20:00,208.76,208.94,208.72,208.72,15359.0,165.5729,165.7156,165.5411,165.5411,15359.0
2019-08-07 13:30:00,208.74,209.31,208.67,209.31,23377.0,165.557,166.0091,165.5015,166.0091,23377.0
2019-08-07 13:40:00,209.33,209.75,209.29,209.72,8117.0,166.0249,166.3581,165.9932,166.3343,8117.0
2019-08-07 13:50:00,209.72,209.76,209.06,209.2,10242.0,166.3343,166.366,165.8108,165.9218,10242.0
2019-08-07 14:00:00,209.19,209.56,209.1,209.52,10724.0,165.9139,166.2074,165.8425,166.1756,10724.0
2019-08-07 14:10:00,209.53,209.53,207.81,207.81,210446.0,166.1836,166.1836,164.8194,164.8194,210446.0
2019-08-07 14:20:00,207.82,208.48,207.62,208.48,20368.0,164.8273,165.3508,164.6687,165.3508,20368.0
2019-08-07 14:30:00,208.55,208.8,208.46,208.72,12223.0,165.4063,165.6046,165.3349,165.5411,12223.0
2019-08-07 14:40:00,208.7,209.08,208.39,208.41,21965.0,165.5253,165.8267,165.2794,165.2953,21965.0
2019-08-07 14:50:00,208.44,208.92,208.37,208.92,11789.0,165.3191,165.6998,165.2635,165.6998,11789.0
2019-08-07 15:00:00,208.96,209.22,208.85,209.01,34108.0,165.7315,165.9377,165.6442,165.7711,34108.0
2019-08-07 15:10:00,209.06,209.57,209.05,209.53,11947.0,165.8108,166.2153,165.8029,166.1836,11947.0
2019-08-07 15:20:00,209.58,209.81,209.4,209.81,18640.0,166.2232,166.4056,166.0805,166.4056,18640.0
2019-08-07 15:30:00,209.78,210.17,209.77,209.93,35487.0,166.3818,166.6912,166.3739,166.5008,35487.0
2019-08-07 15:40:00,209.9,210.0,209.54,209.6,80787.0,166.477,166.5563,166.1915,166.2391,80787.0
2019-08-07 15:50:00,209.61,210.1,208.81,208.88,221065.0,166.247,166.6356,165.6125,165.668,221065.0
2019-08-08 09:30:00,209.73,209.73,207.61,208.84,34358.0,166.3422,166.3422,164.6608,165.6363,34358.0
2019-08-08 09:40:00,208.78,208.8,207.39,207.6,20415.0,165.5887,165.6046,164.4863,164.6528,20415.0
2019-08-08 09:50:00,207.63,208.24,207.07,208.22,19959.0,164.6766,165.1604,164.2325,165.1446,19959.0
2019-08-08 10:00:00,208.26,208.75,208.01,208.75,10475.0,165.1763,165.5649,164.978,165.5649,10475.0
2019-08-08 10:10:00,208.8,208.92,208.2,208.2,9681.0,165.6046,165.6998,165.1287,165.1287,9681.0
2019-08-08 10:20:00,208.38,209.2,208.34,208.96,14441.0,165.2715,165.9218,165.2397,165.7315,14441.0
2019-08-08 10:30:00,209.09,209.09,208.3,208.4,10359.0,165.8346,165.8346,165.208,165.2873,10359.0
2019-08-08 10:40:00,208.31,208.72,208.29,208.5,8000.0,165.216,165.5411,165.2001,165.3666,8000.0
2019-08-08 10:50:00,208.6,208.6,208.32,208.33,11311.0,165.446,165.446,165.2239,165.2318,11311.0
2019-08-08 11:00:00,208.33,208.33,207.97,208.14,17884.0,165.2318,165.2318,164.9463,165.0811,17884.0
2019-08-08 11:10:00,208.13,208.52,207.9,208.48,13835.0,165.0732,165.3825,164.8908,165.3508,13835.0
2019-08-08 11:20:00,208.5,208.82,208.42,208.82,8595.0,165.3666,165.6204,165.3032,165.6204,8595.0
2019-08-08 11:30:00,208.78,209.39,208.77,209.3,7909.0,165.5887,166.0725,165.5808,166.0011,7909.0
2019-08-08 11:40:00,209.39,209.62,209.39,209.51,5989.0,166.0725,166.2549,166.0725,166.1677,5989.0
2019-08-08 11:50:00,209.47,209.86,209.47,209.85,8262.0,166.136,166.4453,166.136,166.4374,8262.0
2019-08-08 12:00:00,209.85,210.17,209.79,210.11,8870.0,166.4374,166.6912,166.3898,166.6436,8870.0
2019-08-08 12:10:00,210.02,210.7,210.02,210.66,7945.0,166.5722,167.1115,166.5722,167.0798,7945.0
2019-08-08 12:20:00,210.61,210.9,210.59,210.73,9644.0,167.0401,167.2701,167.0243,167.1353,9644.0
2019-08-08 12:30:00,210.73,211.21,210.67,210.72,20290.0,167.1353,167.516,167.0877,167.1274,20290.0
2019-08-08 12:40:00,210.72,211.17,210.71,211.1,7682.0,167.1274,167.4843,167.1195,167.4288,7682.0
2019-08-08 12:50:00,211.01,211.11,210.83,210.99,8114.0,167.3574,167.4367,167.2146,167.3415,8114.0
2019-08-08 13:00:00,210.99,211.15,210.74,210.8,12385.0,167.3415,167.4684,167.1432,167.1908,12385.0
2019-08-08 13:10:00,210.79,210.8,210.37,210.42,6529.0,167.1829,167.1908,166.8498,166.8894,6529.0
2019-08-08 13:20:00,210.34,210.56,210.34,210.51,7519.0,166.826,167.0005,166.826,166.9608,7519.0
2019-08-08 13:30:00,210.53,210.87,210.46,210.66,22778.0,166.9767,167.2464,166.9212,167.0798,22778.0
2019-08-08 13:40:00,210.7,210.75,210.49,210.49,7189.0,167.1115,167.1512,166.945,166.945,7189.0
2019-08-08 13:50:00,210.48,210.55,210.16,210.22,5914.0,166.937,166.9926,166.6832,166.7308,5914.0
2019-08-08 14:00:00,210.2,210.2,209.87,209.94,8759.0,166.715,166.715,166.4532,166.5087,8759.0
2019-08-08 14:10:00,209.99,210.08,209.81,209.88,10358.0,166.5484,166.6198,166.4056,166.4612,10358.0
2019-08-08 14:20:00,209.87,209.97,209.76,209.83,5527.0,166.4532,166.5325,166.366,166.4215,5527.0
2019-08-08 14:30:00,209.9,210.18,209.89,210.1,7457.0,166.477,166.6991,166.4691,166.6356,7457.0
2019-08-08 14:40:00,210.18,210.3,209.59,209.69,11015.0,166.6991,166.7943,166.2312,166.3105,11015.0
2019-08-08 14:50:00,209.75,210.09,209.72,209.89,10405.0,166.3581,166.6277,166.3343,166.4691,10405.0
2019-08-08 15:00:00,209.88,210.22,209.87,210.03,14041.0,166.4612,166.7308,166.4532,166.5801,14041.0
2019-08-08 15:10:00,210.01,210.01,209.75,209.95,16122.0,166.5643,166.5643,166.3581,166.5167,16122.0
2019-08-08 15:20:00,209.98,210.07,209.84,209.91,18832.0,166.5405,166.6119,166.4294,166.485,18832.0
2019-08-08 15:30:00,209.91,210.37,209.9,210.37,17476.0,166.485,166.8498,166.477,166.8498,17476.0
2019-08-08 15:40:00,210.37,211.17,210.37,210.83,19868.0,166.8498,167.4843,166.8498,167.2146,19868.0
2019-08-08 15:50:00,210.83,211.24,210.52,211.11,99944.0,167.2146,167.5398,166.9688,167.4367,99944.0
2019-08-09 09:30:00,212.38,213.69,211.68,213.12,32800.0,168.444,169.483,167.8888,169.0309,32800.0
2019-08-09 09:40:00,212.83,213.0,212.36,212.58,10225.0,168.8009,168.9357,168.4281,168.6026,10225.0
2019-08-09 09:50:00,212.69,212.99,212.1,212.43,8894.0,168.6898,168.9278,168.2219,168.4836,8894.0
2019-08-09 10:00:00,212.63,212.86,212.31,212.71,10838.0,168.6423,168.8247,168.3885,168.7057,10838.0
2019-08-09 10:10:00,212.8,213.25,212.5,212.69,12766.0,168.7771,169.134,168.5391,168.6898,12766.0
2019-08-09 10:20:00,212.72,213.01,212.59,212.89,9547.0,168.7136,168.9436,168.6105,168.8485,9547.0
2019-08-09 10:30:00,212.81,213.09,212.73,212.77,7583.0,168.785,169.0071,168.7216,168.7533,7583.0
2019-08-09 10:40:00,212.77,212.8,212.32,212.8,15882.0,168.7533,168.7771,168.3964,168.7771,15882.0
2019-08-09 10:50:00,212.83,213.03,212.62,212.63,15839.0,168.8009,168.9595,168.6343,168.6423,15839.0
2019-08-09 11:00:00,212.67,212.9,212.17,212.17,6961.0,168.674,168.8564,168.2774,168.2774,6961.0
2019-08-09 11:10:00,212.19,212.38,212.12,212.27,6087.0,168.2933,168.444,168.2378,168.3567,6087.0
2019-08-09 11:20:00,212.25,212.33,211.92,212.02,10611.0,168.3409,168.4043,168.0791,168.1584,10611.0
2019-08-09 11:30:00,212.02,212.55,212.0,212.4,8440.0,168.1584,168.5788,168.1426,168.4598,8440.0
2019-08-09 11:40:00,212.39,212.63,212.27,212.63,9045.0,168.4519,168.6423,168.3567,168.6423,9045.0
2019-08-09 11:50:00,212.74,213.12,212.3,212.53,10186.0,168.7295,169.0309,168.3805,168.5629,10186.0
2019-08-09 12:00:00,212.42,212.69,212.07,212.31,12105.0,168.4757,168.6898,168.1981,168.3885,12105.0
2019-08-09 12:10:00,212.28,212.74,212.2,212.48,22600.0,168.3647,168.7295,168.3012,168.5233,22600.0
2019-08-09 12:20:00,212.59,213.06,212.38,212.93,14438.0,168.6105,168.9833,168.444,168.8802,14438.0
2019-08-09 12:30:00,212.94,213.3,212.94,213.3,10682.0,168.8881,169.1736,168.8881,169.1736,10682.0
2019-08-09 12:40:00,213.27,213.59,213.2,213.59,8813.0,169.1499,169.4037,169.0943,169.4037,8813.0
2019-08-09 12:50:00,213.58,214.19,213.53,213.67,13998.0,169.3957,169.8795,169.3561,169.4671,13998.0
2019-08-09 13:00:00,213.67,214.28,213.67,214.28,14506.0,169.4671,169.9509,169.4671,169.9509,14506.0
2019-08-09 13:10:00,214.2,214.71,214.19,214.69,15135.0,169.8875,170.292,169.8795,170.2761,15135.0
2019-08-09 13:20:00,214.71,215.05,214.7,215.05,14301.0,170.292,170.5616,170.284,170.5616,14301.0
2019-08-09 13:30:00,215.05,215.35,215.05,215.19,17371.0,170.5616,170.7996,170.5616,170.6727,17371.0
2019-08-09 13:40:00,215.19,215.69,215.17,215.58,19786.0,170.6727,171.0692,170.6568,170.982,19786.0
2019-08-09 13:50:00,215.51,215.53,215.24,215.28,15095.0,170.9265,170.9423,170.7123,170.744,15095.0
2019-08-09 14:00:00,215.27,215.41,215.06,215.29,12708.0,170.7361,170.8471,170.5695,170.752,12708.0
2019-08-09 14:10:00,215.41,216.07,215.39,215.99,36670.0,170.8471,171.3706,170.8313,171.3072,36670.0
2019-08-09 14:20:00,216.0,216.09,215.79,215.79,10984.0,171.3151,171.3865,171.1485,171.1485,10984.0
2019-08-09 14:30:00,215.77,216.09,215.57,215.67,12314.0,171.1327,171.3865,170.974,171.0534,12314.0
2019-08-09 14:40:00,215.73,215.81,215.26,215.36,17964.0,171.1009,171.1644,170.7282,170.8075,17964.0
2019-08-09 14:50:00,215.36,215.48,215.15,215.31,10436.0,170.8075,170.9027,170.6409,170.7678,10436.0
2019-08-09 15:00:00,215.24,215.96,215.23,215.84,14651.0,170.7123,171.2834,170.7044,171.1882,14651.0
2019-08-09 15:10:00,215.74,215.91,215.68,215.78,9574.0,171.1089,171.2437,171.0613,171.1406,9574.0
2019-08-09 15:20:00,215.77,216.18,215.72,216.09,15275.0,171.1327,171.4579,171.093,171.3865,15275.0
2019-08-09 15:30:00,216.04,216.47,215.96,216.46,34323.0,171.3468,171.6879,171.2834,171.6799,34323.0
2019-08-09 15:40:00,216.45,216.73,216.39,216.46,26583.0,171.672,171.8941,171.6244,171.6799,26583.0
2019-08-09 15:50:00,216.44,216.56,215.49,215.75,65438.0,171.6641,171.7592,170.9106,171.1168,65438.0
2019-08-12 09:30:00,213.2,214.63,212.12,214.21,38825.0,169.0943,170.2285,168.2378,169.8954,38825.0
2019-08-12 09:40:00,214.24,215.52,214.1,215.51,24033.0,169.9192,170.9344,169.8081,170.9265,24033.0
2019-08-12 09:50:00,215.41,215.52,214.75,215.01,19893.0,170.8471,170.9344,170.3237,170.5299,19893.0
2019-08-12 10:00:00,215.02,215.44,214.93,215.44,9816.0,170.5378,170.8709,170.4664,170.8709,9816.0
2019-08-12 10:10:00,215.5,216.7,215.22,216.48,22864.0,170.9185,171.8703,170.6964,171.6958,22864.0
2019-08-12 10:20:00,216.47,216.67,216.05,216.18,9449.0,171.6879,171.8465,171.3547,171.4579,9449.0
2019-08-12 10:30:00,215.93,215.99,215.72,215.85,18256.0,171.2596,171.3072,171.093,171.1961,18256.0
2019-08-12 10:40:00,215.85,216.04,215.5,215.6,15099.0,171.1961,171.3468,170.9185,170.9978,15099.0
2019-08-12 10:50:00,215.53,215.71,215.48,215.53,22598.0,170.9423,171.0851,170.9027,170.9423,22598.0
2019-08-12 11:00:00,215.5,215.57,215.05,215.05,28248.0,170.9185,170.974,170.5616,170.5616,28248.0
2019-08-12 11:10:00,215.05,215.09,214.47,214.57,18524.0,170.5616,170.5933,170.1016,170.1809,18524.0
2019-08-12 11:20:00,214.61,215.0,214.48,215.0,8619.0,170.2126,170.522,170.1095,170.522,8619.0
2019-08-12 11:30:00,214.91,215.11,214.68,215.01,9716.0,170.4506,170.6092,170.2682,170.5299,9716.0
2019-08-12 11:40:00,214.97,215.69,214.91,215.35,31136.0,170.4982,171.0692,170.4506,170.7996,31136.0
2019-08-12 11:50:00,215.35,215.45,215.11,215.21,14191.0,170.7996,170.8789,170.6092,170.6885,14191.0
2019-08-12 12:00:00,215.2,215.2,214.91,215.04,10846.0,170.6806,170.6806,170.4506,170.5537,10846.0
2019-08-12 12:10:00,215.07,215.26,214.97,215.03,4762.0,170.5775,170.7282,170.4982,170.5458,4762.0
2019-08-12 12:20:00,215.14,215.33,214.98,215.33,4902.0,170.633,170.7837,170.5061,170.7837,4902.0
2019-08-12 12:30:00,215.33,215.54,215.26,215.29,9671.0,170.7837,170.9502,170.7282,170.752,9671.0
2019-08-12 12:40:00,215.29,215.29,214.82,214.84,5715.0,170.752,170.752,170.3792,170.3951,5715.0
2019-08-12 12:50:00,214.82,214.86,213.95,213.99,6471.0,170.3792,170.4109,169.6892,169.7209,6471.0
2019-08-12 13:00:00,214.0,214.0,213.71,213.98,7100.0,169.7288,169.7288,169.4988,169.713,7100.0
2019-08-12 13:10:00,213.89,214.17,213.51,213.57,8400.0,169.6416,169.8637,169.3402,169.3878,8400.0
2019-08-12 13:20:00,213.56,213.88,213.53,213.73,5236.0,169.3799,169.6337,169.3561,169.5147,5236.0
2019-08-12 13:30:00,213.76,214.05,213.53,213.62,8696.0,169.5385,169.7685,169.3561,169.4274,8696.0
2019-08-12 13:40:00,213.63,213.67,212.78,212.78,12410.0,169.4354,169.4671,168.7612,168.7612,12410.0
2019-08-12 13:50:00,212.7,212.9,212.58,212.71,12533.0,168.6978,168.8564,168.6026,168.7057,12533.0
2019-08-12 14:00:00,212.69,212.86,212.52,212.86,8401.0,168.6898,168.8247,168.555,168.8247,8401.0
2019-08-12 14:10:00,212.88,212.88,212.69,212.7,9109.0,168.8405,168.8405,168.6898,168.6978,9109.0
2019-08-12 14:20:00,212.69,212.8,212.09,212.14,10644.0,168.6898,168.7771,168.214,168.2536,10644.0
2019-08-12 14:30:00,212.14,212.58,212.14,212.34,8690.0,168.2536,168.6026,168.2536,168.4122,8690.0
2019-08-12 14:40:00,212.33,212.35,211.79,212.32,22167.0,168.4043,168.4202,167.976,168.3964,22167.0
2019-08-12 14:50:00,212.26,212.66,212.25,212.51,19209.0,168.3488,168.666,168.3409,168.5471,19209.0
2019-08-12 15:00:00,212.68,212.95,212.51,212.59,8200.0,168.6819,168.8961,168.5471,168.6105,8200.0
2019-08-12 15:10:00,212.56,212.7,212.49,212.67,11169.0,168.5867,168.6978,168.5312,168.674,11169.0
2019-08-12 15:20:00,212.63,212.89,212.57,212.79,14630.0,168.6423,168.8485,168.5947,168.7692,14630.0
2019-08-12 15:30:00,212.77,212.91,212.43,212.59,20022.0,168.7533,168.8643,168.4836,168.6105,20022.0
2019-08-12 15:40:00,212.58,212.73,212.34,212.34,21235.0,168.6026,168.7216,168.4122,168.4122,21235.0
2019-08-12 15:50:00,212.34,212.4,212.19,212.2,64466.0,168.4122,168.4598,168.2933,168.3012,64466.0
2019-08-13 09:30:00,212.4,212.4,208.7,211.55,30343.0,168.4598,168.4598,165.5253,167.7857,30343.0
2019-08-13 09:40:00,211.34,212.74,210.67,211.84,18152.0,167.6191,168.7295,167.0877,168.0157,18152.0
2019-08-13 09:50:00,211.84,211.85,209.87,210.77,30843.0,168.0157,168.0236,166.4532,167.167,30843.0
2019-08-13 10:00:00,210.77,210.8,209.49,210.08,28910.0,167.167,167.1908,166.1518,166.6198,28910.0
2019-08-13 10:10:00,209.91,211.55,209.66,211.55,20911.0,166.485,167.7857,166.2867,167.7857,20911.0
2019-08-13 10:20:00,211.58,211.94,211.32,211.45,21812.0,167.8095,168.095,167.6033,167.7064,21812.0
2019-08-13 10:30:00,211.46,211.62,211.07,211.62,20779.0,167.7143,167.8412,167.405,167.8412,20779.0
2019-08-13 10:40:00,211.7,212.33,211.48,212.12,10500.0,167.9046,168.4043,167.7302,168.2378,10500.0
2019-08-13 10:50:00,212.15,212.5,211.99,212.12,12791.0,168.2616,168.5391,168.1347,168.2378,12791.0
2019-08-13 11:00:00,212.14,212.91,212.11,212.91,13476.0,168.2536,168.8643,168.2298,168.8643,13476.0
2019-08-13 11:10:00,212.84,213.07,212.27,212.61,16530.0,168.8088,168.9912,168.3567,168.6264,16530.0
2019-08-13 11:20:00,212.58,212.94,212.48,212.68,7323.0,168.6026,168.8881,168.5233,168.6819,7323.0
2019-08-13 11:30:00,212.81,213.67,212.62,213.39,7872.0,168.785,169.4671,168.6343,169.245,7872.0
2019-08-13 11:40:00,213.35,213.75,213.31,213.5,7934.0,169.2133,169.5306,169.1816,169.3323,7934.0
2019-08-13 11:50:00,213.46,214.03,213.25,213.81,11317.0,169.3005,169.7526,169.134,169.5781,11317.0
2019-08-13 12:00:00,213.72,214.52,213.72,214.18,7496.0,169.5068,170.1413,169.5068,169.8716,7496.0
2019-08-13 12:10:00,214.23,214.74,214.1,214.61,6820.0,169.9113,170.3157,169.8081,170.2126,6820.0
2019-08-13 12:20:00,214.69,214.79,214.35,214.36,5908.0,170.2761,170.3554,170.0064,170.0144,5908.0
2019-08-13 12:30:00,214.2,214.42,214.13,214.13,5562.0,169.8875,170.0619,169.8319,169.8319,5562.0
2019-08-13 12:40:00,214.19,214.21,214.0,214.0,3400.0,169.8795,169.8954,169.7288,169.7288,3400.0
2019-08-13 12:50:00,214.03,214.19,213.94,213.98,2505.0,169.7526,169.8795,169.6812,169.713,2505.0
2019-08-13 13:00:00,213.97,214.33,213.71,214.33,3700.0,169.705,169.9906,169.4988,169.9906,3700.0
2019-08-13 13:10:00,214.22,214.57,213.86,213.99,5725.0,169.9033,170.1809,169.6178,169.7209,5725.0
2019-08-13 13:20:00,213.96,214.18,213.87,214.18,5294.0,169.6971,169.8716,169.6257,169.8716,5294.0
2019-08-13 13:30:00,214.29,214.32,213.86,213.9,7224.0,169.9588,169.9826,169.6178,169.6495,7224.0
2019-08-13 13:40:00,213.93,214.17,213.93,214.02,2773.0,169.6733,169.8637,169.6733,169.7447,2773.0
2019-08-13 13:50:00,214.07,214.45,214.0,214.0,6054.0,169.7844,170.0857,169.7288,169.7288,6054.0
2019-08-13 14:00:00,214.04,214.07,213.85,213.96,14005.0,169.7606,169.7844,169.6099,169.6971,14005.0
2019-08-13 14:10:00,213.89,214.0,213.74,213.74,4575.0,169.6416,169.7288,169.5226,169.5226,4575.0
2019-08-13 14:20:00,213.69,213.99,213.59,213.84,10648.0,169.483,169.7209,169.4037,169.6019,10648.0
2019-08-13 14:30:00,213.95,214.04,213.8,213.92,9936.0,169.6892,169.7606,169.5702,169.6654,9936.0
2019-08-13 14:40:00,213.88,213.93,213.55,213.55,8824.0,169.6337,169.6733,169.3719,169.3719,8824.0
2019-08-13 14:50:00,213.62,213.71,213.5,213.56,15222.0,169.4274,169.4988,169.3323,169.3799,15222.0
2019-08-13 15:00:00,213.56,213.86,213.56,213.81,5935.0,169.3799,169.6178,169.3799,169.5781,5935.0
2019-08-13 15:10:00,213.89,213.89,213.7,213.81,4718.0,169.6416,169.6416,169.4909,169.5781,4718.0
2019-08-13 15:20:00,213.88,213.92,213.56,213.61,13891.0,169.6337,169.6654,169.3799,169.4195,13891.0
2019-08-13 15:30:00,213.54,213.61,213.35,213.4,15733.0,169.364,169.4195,169.2133,169.253,15733.0
2019-08-13 15:40:00,213.41,213.47,213.17,213.43,20333.0,169.2609,169.3085,169.0705,169.2768,20333.0
2019-08-13 15:50:00,213.46,213.78,213.02,213.3,74448.0,169.3005,169.5543,168.9516,169.1736,74448.0
2019-08-14 09:30:00,210.6,213.17,210.6,212.98,63749.0,167.0322,169.0705,167.0322,168.9198,63749.0
2019-08-14 09:40:00,213.09,213.09,211.89,212.1,13738.0,169.0071,169.0071,168.0553,168.2219,13738.0
2019-08-14 09:50:00,212.1,212.57,212.04,212.18,7985.0,168.2219,168.5947,168.1743,168.2853,7985.0
2019-08-14 10:00:00,212.23,212.5,211.64,212.5,10529.0,168.325,168.5391,167.8571,168.5391,10529.0
2019-08-14 10:10:00,212.46,213.03,212.29,212.53,15214.0,168.5074,168.9595,168.3726,168.5629,15214.0
2019-08-14 10:20:00,212.48,212.64,212.05,212.57,42810.0,168.5233,168.6502,168.1822,168.5947,42810.0
2019-08-14 10:30:00,212.5,212.9,212.45,212.55,14933.0,168.5391,168.8564,168.4995,168.5788,14933.0
2019-08-14 10:40:00,212.6,213.22,212.53,212.96,15674.0,168.6185,169.1102,168.5629,168.904,15674.0
2019-08-14 10:50:00,212.94,213.0,211.22,211.35,32062.0,168.8881,168.9357,167.5239,167.6271,32062.0
2019-08-14 11:00:00,211.38,211.8,210.86,210.87,28832.0,167.6508,167.984,167.2384,167.2464,28832.0
2019-08-14 11:10:00,210.84,211.0,210.39,210.43,22572.0,167.2226,167.3495,166.8657,166.8974,22572.0
2019-08-14 11:20:00,210.43,210.83,210.09,210.09,13136.0,166.8974,167.2146,166.6277,166.6277,13136.0
2019-08-14 11:30:00,210.14,210.46,210.03,210.46,14005.0,166.6674,166.9212,166.5801,166.9212,14005.0
2019-08-14 11:40:00,210.48,210.53,209.54,209.68,14183.0,166.937,166.9767,166.1915,166.3025,14183.0
2019-08-14 11:50:00,209.78,210.24,209.7,210.23,9519.0,166.3818,166.7467,166.3184,166.7388,9519.0
2019-08-14 12:00:00,210.16,210.18,209.86,210.05,21011.0,166.6832,166.6991,166.4453,166.596,21011.0
2019-08-14 12:10:00,210.04,211.03,210.03,211.01,39935.0,166.5881,167.3733,166.5801,167.3574,39935.0
2019-08-14 12:20:00,211.03,211.31,210.92,210.97,15320.0,167.3733,167.5953,167.286,167.3257,15320.0
2019-08-14 12:30:00,210.89,211.12,210.68,210.68,10260.0,167.2622,167.4446,167.0957,167.0957,10260.0
2019-08-14 12:40:00,210.73,210.74,210.24,210.24,10398.0,167.1353,167.1432,166.7467,166.7467,10398.0
2019-08-14 12:50:00,210.14,210.15,209.38,209.51,15381.0,166.6674,166.6753,166.0646,166.1677,15381.0
2019-08-14 13:00:00,209.45,209.61,209.13,209.52,13205.0,166.1201,166.247,165.8663,166.1756,13205.0
2019-08-14 13:10:00,209.5,209.87,209.5,209.62,8831.0,166.1598,166.4532,166.1598,166.2549,8831.0
2019-08-14 13:20:00,209.68,210.27,209.68,209.94,9879.0,166.3025,166.7705,166.3025,166.5087,9879.0
2019-08-14 13:30:00,209.89,210.33,209.87,210.22,19128.0,166.4691,166.8181,166.4532,166.7308,19128.0
2019-08-14 13:40:00,210.25,210.46,210.19,210.39,10592.0,166.7546,166.9212,166.707,166.8657,10592.0
2019-08-14 13:50:00,210.6,210.9,210.56,210.76,5815.0,167.0322,167.2701,167.0005,167.1591,5815.0
2019-08-14 14:00:00,210.87,210.87,210.18,210.38,8720.0,167.2464,167.2464,166.6991,166.8577,8720.0
2019-08-14 14:10:00,210.41,210.88,210.41,210.79,7172.0,166.8815,167.2543,166.8815,167.1829,7172.0
2019-08-14 14:20:00,210.69,210.8,210.5,210.56,11890.0,167.1036,167.1908,166.9529,167.0005,11890.0
2019-08-14 14:30:00,210.58,210.66,210.0,210.02,17186.0,167.0163,167.0798,166.5563,166.5722,17186.0
2019-08-14 14:40:00,210.07,210.28,209.78,209.83,19254.0,166.6119,166.7784,166.3818,166.4215,19254.0
2019-08-14 14:50:00,209.74,210.14,209.71,210.04,7879.0,166.3501,166.6674,166.3263,166.5881,7879.0
2019-08-14 15:00:00,209.98,210.58,209.86,210.53,8262.0,166.5405,167.0163,166.4453,166.9767,8262.0
2019-08-14 15:10:00,210.55,210.59,209.4,209.43,14837.0,166.9926,167.0243,166.0805,166.1043,14837.0
2019-08-14 15:20:00,209.4,209.74,208.81,209.36,19947.0,166.0805,166.3501,165.6125,166.0487,19947.0
2019-08-14 15:30:00,209.29,209.37,208.76,209.3,18640.0,165.9932,166.0567,165.5729,166.0011,18640.0
2019-08-14 15:40:00,209.35,209.35,208.64,208.91,30559.0,166.0408,166.0408,165.4777,165.6918,30559.0
2019-08-14 15:50:00,208.82,209.26,208.24,208.32,121524.0,165.6204,165.9694,165.1604,165.2239,121524.0
2019-08-15 09:30:00,210.77,210.77,209.02,209.73,41224.0,167.167,167.167,165.7791,166.3422,41224.0
2019-08-15 09:40:00,209.83,210.87,209.46,210.38,44841.0,166.4215,167.2464,166.128,166.8577,44841.0
2019-08-15 09:50:00,210.42,211.34,210.04,211.16,31132.0,166.8894,167.6191,166.5881,167.4764,31132.0
2019-08-15 10:00:00,211.02,212.03,210.95,211.94,14853.0,167.3653,168.1664,167.3098,168.095,14853.0
2019-08-15 10:10:00,212.03,212.39,211.72,211.98,19489.0,168.1664,168.4519,167.9205,168.1267,19489.0
2019-08-15 10:20:00,211.99,212.6,211.89,212.04,15840.0,168.1347,168.6185,168.0553,168.1743,15840.0
2019-08-15 10:30:00,211.98,212.24,211.71,212.04,25094.0,168.1267,168.3329,167.9126,168.1743,25094.0
2019-08-15 10:40:00,211.83,212.29,211.45,211.99,10853.0,168.0078,168.3726,167.7064,168.1347,10853.0
2019-08-15 10:50:00,211.99,212.06,211.64,211.97,9819.0,168.1347,168.1902,167.8571,168.1188,9819.0
2019-08-15 11:00:00,211.85,212.26,211.53,211.62,12974.0,168.0236,168.3488,167.7698,167.8412,12974.0
2019-08-15 11:10:00,211.6,212.09,211.56,212.06,13174.0,167.8253,168.214,167.7936,168.1902,13174.0
2019-08-15 11:20:00,211.89,212.0,211.29,211.7,15775.0,168.0553,168.1426,167.5795,167.9046,15775.0
2019-08-15 11:30:00,211.7,211.76,211.37,211.72,8570.0,167.9046,167.9522,167.6429,167.9205,8570.0
2019-08-15 11:40:00,211.68,211.94,211.45,211.51,9600.0,167.8888,168.095,167.7064,167.754,9600.0
2019-08-15 11:50:00,211.5,212.1,211.5,212.01,9605.0,167.746,168.2219,167.746,168.1505,9605.0
2019-08-15 12:00:00,211.97,212.29,211.67,212.28,11149.0,168.1188,168.3726,167.8809,168.3647,11149.0
2019-08-15 12:10:00,212.27,212.42,212.23,212.32,3589.0,168.3567,168.4757,168.325,168.3964,3589.0
2019-08-15 12:20:00,212.34,212.39,211.93,211.95,8583.0,168.4122,168.4519,168.0871,168.1029,8583.0
2019-08-15 12:30:00,212.02,212.28,211.81,211.87,11366.0,168.1584,168.3647,167.9919,168.0395,11366.0
2019-08-15 12:40:00,211.83,212.12,211.81,211.96,10250.0,168.0078,168.2378,167.9919,168.1109,10250.0
2019-08-15 12:50:00,211.97,211.99,211.58,211.89,13188.0,168.1188,168.1347,167.8095,168.0553,13188.0
2019-08-15 13:00:00,211.91,212.16,211.9,212.12,5213.0,168.0712,168.2695,168.0633,168.2378,5213.0
2019-08-15 13:10:00,212.2,212.2,211.92,212.2,9953.0,168.3012,168.3012,168.0791,168.3012,9953.0
2019-08-15 13:20:00,212.2,212.46,212.1,212.32,42684.0,168.3012,168.5074,168.2219,168.3964,42684.0
2019-08-15 13:30:00,212.36,212.4,211.81,212.14,58886.0,168.4281,168.4598,167.9919,168.2536,58886.0
2019-08-15 13:40:00,212.03,212.17,211.45,211.62,29982.0,168.1664,168.2774,167.7064,167.8412,29982.0
2019-08-15 13:50:00,211.61,211.65,210.66,210.89,21630.0,167.8333,167.865,167.0798,167.2622,21630.0
2019-08-15 14:00:00,210.85,210.96,210.33,210.96,25490.0,167.2305,167.3177,166.8181,167.3177,25490.0
2019-08-15 14:10:00,210.91,211.77,210.9,211.6,8155.0,167.2781,167.9602,167.2701,167.8253,8155.0
2019-08-15 14:20:00,211.54,212.04,211.54,211.94,9886.0,167.7777,168.1743,167.7777,168.095,9886.0
2019-08-15 14:30:00,211.74,212.2,211.68,212.2,5227.0,167.9364,168.3012,167.8888,168.3012,5227.0
2019-08-15 14:40:00,212.17,212.4,212.11,212.27,7102.0,168.2774,168.4598,168.2298,168.3567,7102.0
2019-08-15 14:50:00,212.19,212.26,211.83,212.22,10683.0,168.2933,168.3488,168.0078,168.3171,10683.0
2019-08-15 15:00:00,212.27,212.64,212.25,212.49,7620.0,168.3567,168.6502,168.3409,168.5312,7620.0
2019-08-15 15:10:00,212.5,212.74,212.23,212.32,23105.0,168.5391,168.7295,168.325,168.3964,23105.0
2019-08-15 15:20:00,212.34,212.44,212.07,212.17,9883.0,168.4122,168.4916,168.1981,168.2774,9883.0
2019-08-15 15:30:00,212.13,212.56,212.07,212.53,12395.0,168.2457,168.5867,168.1981,168.5629,12395.0
2019-08-15 15:40:00,212.62,213.29,212.39,213.29,20685.0,168.6343,169.1657,168.4519,169.1657,20685.0
2019-08-15 15:50:00,213.27,213.28,212.49,212.7,61298.0,169.1499,169.1578,168.5312,168.6978,61298.0
2019-08-16 09:30:00,214.34,214.34,212.77,213.73,74480.0,169.9985,169.9985,168.7533,169.5147,74480.0
2019-08-16 09:40:00,213.71,213.87,212.46,212.51,15451.0,169.4988,169.6257,168.5074,168.5471,15451.0
2019-08-16 09:50:00,212.45,212.61,211.97,212.21,16117.0,168.4995,168.6264,168.1188,168.3091,16117.0
2019-08-16 10:00:00,212.32,213.47,212.21,212.99,37750.0,168.3964,169.3085,168.3091,168.9278,37750.0
2019-08-16 10:10:00,213.13,213.16,212.3,212.3,8160.0,169.0388,169.0626,168.3805,168.3805,8160.0
2019-08-16 10:20:00,212.24,212.9,212.24,212.46,17678.0,168.3329,168.8564,168.3329,168.5074,17678.0
2019-08-16 10:30:00,212.52,212.92,212.52,212.72,10951.0,168.555,168.8723,168.555,168.7136,10951.0
2019-08-16 10:40:00,212.78,213.71,212.59,213.62,23253.0,168.7612,169.4988,168.6105,169.4274,23253.0
2019-08-16 10:50:00,213.56,213.65,213.22,213.28,29689.0,169.3799,169.4512,169.1102,169.1578,29689.0
2019-08-16 11:00:00,213.32,213.38,212.6,212.84,49496.0,169.1895,169.2371,168.6185,168.8088,49496.0
2019-08-16 11:10:00,212.88,213.06,212.0,212.04,21030.0,168.8405,168.9833,168.1426,168.1743,21030.0
2019-08-16 11:20:00,212.05,212.49,211.97,212.3,17063.0,168.1822,168.5312,168.1188,168.3805,17063.0
2019-08-16 11:30:00,212.22,212.37,211.93,212.24,16538.0,168.3171,168.436,168.0871,168.3329,16538.0
2019-08-16 11:40:00,212.24,212.65,212.22,212.54,5774.0,168.3329,168.6581,168.3171,168.5709,5774.0
2019-08-16 11:50:00,212.54,212.93,212.53,212.54,12291.0,168.5709,168.8802,168.5629,168.5709,12291.0
2019-08-16 12:00:00,212.42,212.9,212.41,212.78,5334.0,168.4757,168.8564,168.4678,168.7612,5334.0
2019-08-16 12:10:00,212.75,212.75,212.32,212.51,5658.0,168.7374,168.7374,168.3964,168.5471,5658.0
2019-08-16 12:20:00,212.51,212.81,212.51,212.76,5142.0,168.5471,168.785,168.5471,168.7454,5142.0
2019-08-16 12:30:00,212.69,212.69,212.3,212.34,10947.0,168.6898,168.6898,168.3805,168.4122,10947.0
2019-08-16 12:40:00,212.36,212.42,212.22,212.27,3845.0,168.4281,168.4757,168.3171,168.3567,3845.0
2019-08-16 12:50:00,212.36,212.63,212.31,212.56,6538.0,168.4281,168.6423,168.3885,168.5867,6538.0
2019-08-16 13:00:00,212.56,213.08,212.56,212.97,6856.0,168.5867,168.9992,168.5867,168.9119,6856.0
2019-08-16 13:10:00,213.04,213.27,212.91,213.22,8847.0,168.9674,169.1499,168.8643,169.1102,8847.0
2019-08-16 13:20:00,213.23,213.54,213.19,213.48,8763.0,169.1181,169.364,169.0864,169.3164,8763.0
2019-08-16 13:30:00,213.43,213.7,213.38,213.58,10427.0,169.2768,169.4909,169.2371,169.3957,10427.0
2019-08-16 13:40:00,213.6,213.7,213.49,213.63,9749.0,169.4116,169.4909,169.3243,169.4354,9749.0
2019-08-16 13:50:00,213.63,213.79,213.61,213.79,7683.0,169.4354,169.5623,169.4195,169.5623,7683.0
2019-08-16 14:00:00,213.78,213.93,213.72,213.89,10679.0,169.5543,169.6733,169.5068,169.6416,10679.0
2019-08-16 14:10:00,213.89,213.93,213.69,213.69,8764.0,169.6416,169.6733,169.483,169.483,8764.0
2019-08-16 14:20:00,213.7,213.78,213.54,213.54,9686.0,169.4909,169.5543,169.364,169.364,9686.0
2019-08-16 14:30:00,213.59,213.82,213.5,213.65,7362.0,169.4037,169.5861,169.3323,169.4512,7362.0
2019-08-16 14:40:00,213.69,213.75,213.56,213.63,9508.0,169.483,169.5306,169.3799,169.4354,9508.0
2019-08-16 14:50:00,213.69,213.69,213.44,213.66,9153.0,169.483,169.483,169.2847,169.4592,9153.0
2019-08-16 15:00:00,213.65,213.86,213.61,213.7,7701.0,169.4512,169.6178,169.4195,169.4909,7701.0
2019-08-16 15:10:00,213.7,213.78,213.61,213.78,9395.0,169.4909,169.5543,169.4195,169.5543,9395.0
2019-08-16 15:20:00,213.78,213.79,213.45,213.67,12812.0,169.5543,169.5623,169.2926,169.4671,12812.0
2019-08-16 15:30:00,213.63,213.75,213.52,213.56,17525.0,169.4354,169.5306,169.3481,169.3799,17525.0
2019-08-16 15:40:00,213.56,213.73,213.5,213.5,18954.0,169.3799,169.5147,169.3323,169.3323,18954.0
2019-08-16 15:50:00,213.53,214.05,213.45,213.52,72265.0,169.3561,169.7685,169.2926,169.3481,72265.0
2019-08-19 09:30:00,215.0,215.71,214.71,214.87,41209.0,170.522,171.0851,170.292,170.4189,41209.0
2019-08-19 09:40:00,214.6,214.77,214.05,214.56,14769.0,170.2047,170.3395,169.7685,170.173,14769.0
2019-08-19 09:50:00,214.56,214.77,213.99,214.24,19144.0,170.173,170.3395,169.7209,169.9192,19144.0
2019-08-19 10:00:00,214.29,214.45,213.93,214.13,6802.0,169.9588,170.0857,169.6733,169.8319,6802.0
2019-08-19 10:10:00,214.27,214.86,214.18,214.86,17223.0,169.943,170.4109,169.8716,170.4109,17223.0
2019-08-19 10:20:00,214.84,215.54,214.73,215.53,5248.0,170.3951,170.9502,170.3078,170.9423,5248.0
2019-08-19 10:30:00,215.45,215.85,215.43,215.74,7380.0,170.8789,171.1961,170.863,171.1089,7380.0
2019-08-19 10:40:00,215.72,216.07,215.63,215.63,10716.0,171.093,171.3706,171.0216,171.0216,10716.0
2019-08-19 10:50:00,215.6,215.75,215.5,215.59,12326.0,170.9978,171.1168,170.9185,170.9899,12326.0
2019-08-19 11:00:00,215.55,215.64,215.17,215.38,8564.0,170.9582,171.0296,170.6568,170.8233,8564.0
2019-08-19 11:10:00,215.46,215.88,215.34,215.88,5129.0,170.8868,171.2199,170.7916,171.2199,5129.0
2019-08-19 11:20:00,215.87,215.89,215.66,215.81,11791.0,171.212,171.2278,171.0454,171.1644,11791.0
2019-08-19 11:30:00,215.76,216.08,215.57,215.81,7568.0,171.1247,171.3785,170.974,171.1644,7568.0
2019-08-19 11:40:00,215.82,216.3,215.77,216.29,9719.0,171.1723,171.553,171.1327,171.5451,9719.0
2019-08-19 11:50:00,216.26,216.59,216.22,216.35,10975.0,171.5213,171.783,171.4896,171.5927,10975.0
2019-08-19 12:00:00,216.35,216.48,216.08,216.37,8591.0,171.5927,171.6958,171.3785,171.6085,8591.0
2019-08-19 12:10:00,216.47,216.56,216.21,216.35,10689.0,171.6879,171.7592,171.4816,171.5927,10689.0
2019-08-19 12:20:00,216.34,216.48,216.28,216.46,4550.0,171.5848,171.6958,171.5372,171.6799,4550.0
2019-08-19 12:30:00,216.41,216.43,216.19,216.37,5944.0,171.6403,171.6561,171.4658,171.6085,5944.0
2019-08-19 12:40:00,216.35,216.65,216.29,216.65,4353.0,171.5927,171.8306,171.5451,171.8306,4353.0
2019-08-19 12:50:00,216.62,216.78,216.38,216.49,8947.0,171.8068,171.9337,171.6165,171.7037,8947.0
2019-08-19 13:00:00,216.52,216.87,216.5,216.87,4053.0,171.7275,172.0051,171.7117,172.0051,4053.0
2019-08-19 13:10:00,216.8,217.04,216.8,216.94,7677.0,171.9496,172.1399,171.9496,172.0606,7677.0
2019-08-19 13:20:00,216.97,217.1,216.74,216.85,8969.0,172.0844,172.1875,171.902,171.9892,8969.0
2019-08-19 13:30:00,216.82,216.83,216.59,216.73,5517.0,171.9655,171.9734,171.783,171.8941,5517.0
2019-08-19 13:40:00,216.74,216.91,216.62,216.68,4663.0,171.902,172.0368,171.8068,171.8544,4663.0
2019-08-19 13:50:00,216.62,216.74,216.3,216.3,11944.0,171.8068,171.902,171.553,171.553,11944.0
2019-08-19 14:00:00,216.3,216.33,215.87,216.25,21544.0,171.553,171.5768,171.212,171.5134,21544.0
2019-08-19 14:10:00,216.28,216.48,216.17,216.48,4119.0,171.5372,171.6958,171.4499,171.6958,4119.0
2019-08-19 14:20:00,216.44,216.51,216.35,216.46,7478.0,171.6641,171.7196,171.5927,171.6799,7478.0
2019-08-19 14:30:00,216.42,216.84,216.38,216.84,4887.0,171.6482,171.9813,171.6165,171.9813,4887.0
2019-08-19 14:40:00,216.79,216.95,216.73,216.8,5701.0,171.9417,172.0686,171.8941,171.9496,5701.0
2019-08-19 14:50:00,216.82,216.97,216.62,216.62,7022.0,171.9655,172.0844,171.8068,171.8068,7022.0
2019-08-19 15:00:00,216.63,216.73,216.53,216.66,4600.0,171.8148,171.8941,171.7354,171.8386,4600.0
2019-08-19 15:10:00,216.55,216.6,216.47,216.55,8374.0,171.7513,171.791,171.6879,171.7513,8374.0
2019-08-19 15:20:00,216.5,216.68,216.38,216.62,8013.0,171.7117,171.8544,171.6165,171.8068,8013.0
2019-08-19 15:30:00,216.54,217.1,216.51,217.03,13408.0,171.7434,172.1875,171.7196,172.132,13408.0
2019-08-19 15:40:00,217.03,217.24,216.95,217.17,16225.0,172.132,172.2986,172.0686,172.243,16225.0
2019-08-19 15:50:00,217.17,217.24,216.56,216.71,50870.0,172.243,172.2986,171.7592,171.8782,50870.0
2019-08-20 09:30:00,216.74,216.94,215.26,215.38,26402.0,171.902,172.0606,170.7282,170.8233,26402.0
2019-08-20 09:40:00,215.16,215.16,214.32,214.53,20172.0,170.6489,170.6489,169.9826,170.1492,20172.0
2019-08-20 09:50:00,214.42,215.01,214.09,214.1,7714.0,170.0619,170.5299,169.8002,169.8081,7714.0
2019-08-20 10:00:00,214.08,214.91,213.9,214.58,11098.0,169.7923,170.4506,169.6495,170.1888,11098.0
2019-08-20 10:10:00,214.55,215.36,214.34,215.29,9690.0,170.1651,170.8075,169.9985,170.752,9690.0
2019-08-20 10:20:00,215.36,215.42,214.98,215.42,8219.0,170.8075,170.8551,170.5061,170.8551,8219.0
2019-08-20 10:30:00,215.44,216.0,215.29,215.9,5181.0,170.8709,171.3151,170.752,171.2358,5181.0
2019-08-20 10:40:00,215.8,216.1,215.79,215.87,4622.0,171.1565,171.3944,171.1485,171.212,4622.0
2019-08-20 10:50:00,215.97,216.26,215.84,216.24,5012.0,171.2913,171.5213,171.1882,171.5054,5012.0
2019-08-20 11:00:00,216.23,217.11,216.23,217.08,13968.0,171.4975,172.1955,171.4975,172.1717,13968.0
2019-08-20 11:10:00,217.13,217.65,217.05,217.48,15259.0,172.2113,172.6237,172.1479,172.4889,15259.0
2019-08-20 11:20:00,217.5,217.56,216.78,216.78,6139.0,172.5048,172.5524,171.9337,171.9337,6139.0
2019-08-20 11:30:00,216.87,216.94,216.71,216.73,3810.0,172.0051,172.0606,171.8782,171.8941,3810.0
2019-08-20 11:40:00,216.66,216.68,216.41,216.55,4910.0,171.8386,171.8544,171.6403,171.7513,4910.0
2019-08-20 11:50:00,216.57,216.71,216.5,216.53,3858.0,171.7672,171.8782,171.7117,171.7354,3858.0
2019-08-20 12:00:00,216.6,216.71,216.52,216.67,3313.0,171.791,171.8782,171.7275,171.8465,3313.0
2019-08-20 12:10:00,216.66,216.8,216.49,216.59,9237.0,171.8386,171.9496,171.7037,171.783,9237.0
2019-08-20 12:20:00,216.62,216.62,216.25,216.3,6875.0,171.8068,171.8068,171.5134,171.553,6875.0
2019-08-20 12:30:00,216.21,216.44,216.2,216.32,8651.0,171.4816,171.6641,171.4737,171.5689,8651.0
2019-08-20 12:40:00,216.21,216.21,215.89,216.09,8119.0,171.4816,171.4816,171.2278,171.3865,8119.0
2019-08-20 12:50:00,216.02,216.22,215.99,216.07,4438.0,171.331,171.4896,171.3072,171.3706,4438.0
2019-08-20 13:00:00,216.08,216.22,216.01,216.04,8026.0,171.3785,171.4896,171.323,171.3468,8026.0
2019-08-20 13:10:00,216.1,216.29,216.0,216.07,8667.0,171.3944,171.5451,171.3151,171.3706,8667.0
2019-08-20 13:20:00,216.03,216.04,215.71,215.8,8718.0,171.3389,171.3468,171.0851,171.1565,8718.0
2019-08-20 13:30:00,215.74,215.74,214.98,215.21,7018.0,171.1089,171.1089,170.5061,170.6885,7018.0
2019-08-20 13:40:00,215.3,215.71,215.3,215.53,3600.0,170.7599,171.0851,170.7599,170.9423,3600.0
2019-08-20 13:50:00,215.37,215.5,215.05,215.12,8855.0,170.8154,170.9185,170.5616,170.6171,8855.0
2019-08-20 14:00:00,215.08,215.12,214.67,214.81,6900.0,170.5854,170.6171,170.2602,170.3713,6900.0
2019-08-20 14:10:00,214.81,214.97,214.75,214.93,7817.0,170.3713,170.4982,170.3237,170.4664,7817.0
2019-08-20 14:20:00,214.83,214.87,214.58,214.81,14509.0,170.3871,170.4189,170.1888,170.3713,14509.0
2019-08-20 14:30:00,214.86,214.9,214.68,214.85,6903.0,170.4109,170.4426,170.2682,170.403,6903.0
2019-08-20 14:40:00,214.7,214.7,214.36,214.55,9896.0,170.284,170.284,170.0144,170.1651,9896.0
2019-08-20 14:50:00,214.44,214.54,214.33,214.47,7500.0,170.0778,170.1571,169.9906,170.1016,7500.0
2019-08-20 15:00:00,214.39,214.48,214.21,214.31,6277.0,170.0382,170.1095,169.8954,169.9747,6277.0
2019-08-20 15:10:00,214.36,214.57,214.32,214.37,8477.0,170.0144,170.1809,169.9826,170.0223,8477.0
2019-08-20 15:20:00,214.42,214.65,214.37,214.58,12038.0,170.0619,170.2444,170.0223,170.1888,12038.0
2019-08-20 15:30:00,214.62,214.62,214.11,214.35,16873.0,170.2206,170.2206,169.8161,170.0064,16873.0
2019-08-20 15:40:00,214.33,214.47,214.15,214.25,14173.0,169.9906,170.1016,169.8478,169.9271,14173.0
2019-08-20 15:50:00,214.24,214.26,213.61,213.85,65393.0,169.9192,169.935,169.4195,169.6099,65393.0
2019-08-21 09:30:00,215.07,215.2,213.22,213.45,25977.0,170.5775,170.6806,169.1102,169.2926,25977.0
2019-08-21 09:40:00,213.58,213.62,212.19,212.52,27881.0,169.3957,169.4274,168.2933,168.555,27881.0
2019-08-21 09:50:00,212.59,212.68,212.12,212.47,17282.0,168.6105,168.6819,168.2378,168.5154,17282.0
2019-08-21 10:00:00,212.43,212.68,212.2,212.5,15908.0,168.4836,168.6819,168.3012,168.5391,15908.0
2019-08-21 10:10:00,212.49,212.66,211.99,212.5,22304.0,168.5312,168.666,168.1347,168.5391,22304.0
2019-08-21 10:20:00,212.59,212.73,212.28,212.56,11414.0,168.6105,168.7216,168.3647,168.5867,11414.0
2019-08-21 10:30:00,212.47,212.62,212.22,212.42,40933.0,168.5154,168.6343,168.3171,168.4757,40933.0
2019-08-21 10:40:00,212.43,213.2,212.41,213.19,23232.0,168.4836,169.0943,168.4678,169.0864,23232.0
2019-08-21 10:50:00,213.34,213.35,212.88,213.02,17988.0,169.2054,169.2133,168.8405,168.9516,17988.0
2019-08-21 11:00:00,213.03,213.06,212.53,213.06,9019.0,168.9595,168.9833,168.5629,168.9833,9019.0
2019-08-21 11:10:00,213.07,213.43,213.05,213.35,15980.0,168.9912,169.2768,168.9754,169.2133,15980.0
2019-08-21 11:20:00,213.35,213.64,213.35,213.59,5277.0,169.2133,169.4433,169.2133,169.4037,5277.0
2019-08-21 11:30:00,213.56,213.58,213.04,213.22,13524.0,169.3799,169.3957,168.9674,169.1102,13524.0
2019-08-21 11:40:00,213.26,213.42,212.88,213.02,23006.0,169.1419,169.2688,168.8405,168.9516,23006.0
2019-08-21 11:50:00,213.03,213.18,212.85,213.12,25338.0,168.9595,169.0785,168.8167,169.0309,25338.0
2019-08-21 12:00:00,213.09,213.81,213.0,213.75,28469.0,169.0071,169.5781,168.9357,169.5306,28469.0
2019-08-21 12:10:00,213.77,213.87,213.6,213.61,6695.0,169.5464,169.6257,169.4116,169.4195,6695.0
2019-08-21 12:20:00,213.63,213.72,213.38,213.51,15315.0,169.4354,169.5068,169.2371,169.3402,15315.0
2019-08-21 12:30:00,213.53,213.53,213.19,213.33,29106.0,169.3561,169.3561,169.0864,169.1974,29106.0
2019-08-21 12:40:00,213.31,213.82,213.2,213.78,25592.0,169.1816,169.5861,169.0943,169.5543,25592.0
2019-08-21 12:50:00,213.83,214.5,213.83,214.46,17568.0,169.594,170.1254,169.594,170.0937,17568.0
2019-08-21 13:00:00,214.46,214.46,214.25,214.33,4700.0,170.0937,170.0937,169.9271,169.9906,4700.0
2019-08-21 13:10:00,214.23,214.24,214.07,214.24,3296.0,169.9113,169.9192,169.7844,169.9192,3296.0
2019-08-21 13:20:00,214.34,214.35,214.25,214.28,5447.0,169.9985,170.0064,169.9271,169.9509,5447.0
2019-08-21 13:30:00,214.27,214.29,213.89,213.97,8027.0,169.943,169.9588,169.6416,169.705,8027.0
2019-08-21 13:40:00,213.97,213.97,213.79,213.83,7710.0,169.705,169.705,169.5623,169.594,7710.0
2019-08-21 13:50:00,213.85,213.99,213.73,213.81,7706.0,169.6099,169.7209,169.5147,169.5781,7706.0
2019-08-21 14:00:00,213.78,213.84,213.33,213.33,11013.0,169.5543,169.6019,169.1974,169.1974,11013.0
2019-08-21 14:10:00,213.41,213.5,213.12,213.49,7833.0,169.2609,169.3323,169.0309,169.3243,7833.0
2019-08-21 14:20:00,213.44,213.75,213.42,213.58,8815.0,169.2847,169.5306,169.2688,169.3957,8815.0
2019-08-21 14:30:00,213.57,213.57,213.03,213.03,8240.0,169.3878,169.3878,168.9595,168.9595,8240.0
2019-08-21 14:40:00,213.09,213.09,212.79,212.79,8253.0,169.0071,169.0071,168.7692,168.7692,8253.0
2019-08-21 14:50:00,212.84,213.0,212.78,213.0,4574.0,168.8088,168.9357,168.7612,168.9357,4574.0
2019-08-21 15:00:00,212.97,213.08,212.78,212.9,14738.0,168.9119,168.9992,168.7612,168.8564,14738.0
2019-08-21 15:10:00,212.94,213.12,212.84,213.12,31288.0,168.8881,169.0309,168.8088,169.0309,31288.0
2019-08-21 15:20:00,213.15,213.15,212.88,213.12,13372.0,169.0547,169.0547,168.8405,169.0309,13372.0
2019-08-21 15:30:00,213.08,213.44,213.08,213.33,19284.0,168.9992,169.2847,168.9992,169.1974,19284.0
2019-08-21 15:40:00,213.33,213.39,213.07,213.14,22220.0,169.1974,169.245,168.9912,169.0467,22220.0
2019-08-21 15:50:00,213.18,213.54,213.14,213.51,68876.0,169.0785,169.364,169.0467,169.3402,68876.0
2019-08-22 09:30:00,214.52,214.79,213.37,214.11,27367.0,170.1413,170.3554,169.2292,169.8161,27367.0
2019-08-22 09:40:00,214.21,214.68,213.81,213.94,4551.0,169.8954,170.2682,169.5781,169.6812,4551.0
2019-08-22 09:50:00,214.11,214.26,213.89,214.16,8286.0,169.8161,169.935,169.6416,169.8557,8286.0
2019-08-22 10:00:00,214.16,214.2,213.66,214.18,6555.0,169.8557,169.8875,169.4592,169.8716,6555.0
2019-08-22 10:10:00,214.13,214.17,213.87,213.88,4069.0,169.8319,169.8637,169.6257,169.6337,4069.0
2019-08-22 10:20:00,213.95,214.27,213.85,214.01,2778.0,169.6892,169.943,169.6099,169.7368,2778.0
2019-08-22 10:30:00,213.95,213.95,213.24,213.32,8366.0,169.6892,169.6892,169.1261,169.1895,8366.0
2019-08-22 10:40:00,213.35,213.59,213.2,213.59,6029.0,169.2133,169.4037,169.0943,169.4037,6029.0
2019-08-22 10:50:00,213.66,213.77,213.14,213.22,5879.0,169.4592,169.5464,169.0467,169.1102,5879.0
2019-08-22 11:00:00,213.22,214.01,213.22,213.87,7896.0,169.1102,169.7368,169.1102,169.6257,7896.0
2019-08-22 11:10:00,213.83,214.12,213.83,213.95,3432.0,169.594,169.824,169.594,169.6892,3432.0
2019-08-22 11:20:00,213.96,214.36,213.95,214.17,10663.0,169.6971,170.0144,169.6892,169.8637,10663.0
2019-08-22 11:30:00,214.22,214.58,214.17,214.58,9452.0,169.9033,170.1888,169.8637,170.1888,9452.0
2019-08-22 11:40:00,214.59,214.68,214.36,214.48,3459.0,170.1968,170.2682,170.0144,170.1095,3459.0
2019-08-22 11:50:00,214.48,214.63,214.35,214.5,4649.0,170.1095,170.2285,170.0064,170.1254,4649.0
2019-08-22 12:00:00,214.52,214.74,214.47,214.62,4550.0,170.1413,170.3157,170.1016,170.2206,4550.0
2019-08-22 12:10:00,214.62,214.67,214.52,214.56,10133.0,170.2206,170.2602,170.1413,170.173,10133.0
2019-08-22 12:20:00,214.59,214.62,213.91,213.99,13348.0,170.1968,170.2206,169.6575,169.7209,13348.0
2019-08-22 12:30:00,213.93,214.04,213.87,214.0,4329.0,169.6733,169.7606,169.6257,169.7288,4329.0
2019-08-22 12:40:00,214.01,214.05,213.75,213.79,6691.0,169.7368,169.7685,169.5306,169.5623,6691.0
2019-08-22 12:50:00,214.0,214.02,213.72,213.75,2620.0,169.7288,169.7447,169.5068,169.5306,2620.0
2019-08-22 13:00:00,213.73,214.03,213.73,213.88,5802.0,169.5147,169.7526,169.5147,169.6337,5802.0
2019-08-22 13:10:00,213.94,214.25,213.94,214.21,2954.0,169.6812,169.9271,169.6812,169.8954,2954.0
2019-08-22 13:20:00,214.26,214.5,214.23,214.23,9678.0,169.935,170.1254,169.9113,169.9113,9678.0
2019-08-22 13:30:00,214.27,214.32,213.98,214.08,3584.0,169.943,169.9826,169.713,169.7923,3584.0
2019-08-22 13:40:00,214.09,214.19,213.94,214.09,3772.0,169.8002,169.8795,169.6812,169.8002,3772.0
2019-08-22 13:50:00,214.09,214.31,214.08,214.31,2475.0,169.8002,169.9747,169.7923,169.9747,2475.0
2019-08-22 14:00:00,214.24,214.31,214.03,214.03,3408.0,169.9192,169.9747,169.7526,169.7526,3408.0
2019-08-22 14:10:00,214.01,214.11,213.96,214.04,3280.0,169.7368,169.8161,169.6971,169.7606,3280.0
2019-08-22 14:20:00,214.02,214.11,213.9,213.93,1838.0,169.7447,169.8161,169.6495,169.6733,1838.0
2019-08-22 14:30:00,213.94,213.95,213.69,213.77,4600.0,169.6812,169.6892,169.483,169.5464,4600.0
2019-08-22 14:40:00,213.81,214.29,213.78,214.27,5415.0,169.5781,169.9588,169.5543,169.943,5415.0
2019-08-22 14:50:00,214.26,214.36,214.15,214.15,4580.0,169.935,170.0144,169.8478,169.8478,4580.0
2019-08-22 15:00:00,214.22,214.22,213.79,213.86,5006.0,169.9033,169.9033,169.5623,169.6178,5006.0
2019-08-22 15:10:00,213.9,213.92,213.51,213.65,7027.0,169.6495,169.6654,169.3402,169.4512,7027.0
2019-08-22 15:20:00,213.66,213.81,213.55,213.79,8858.0,169.4592,169.5781,169.3719,169.5623,8858.0
2019-08-22 15:30:00,213.82,213.86,213.51,213.66,12971.0,169.5861,169.6178,169.3402,169.4592,12971.0
2019-08-22 15:40:00,213.66,213.95,213.6,213.95,24808.0,169.4592,169.6892,169.4116,169.6892,24808.0
2019-08-22 15:50:00,213.95,214.2,213.15,213.19,90835.0,169.6892,169.8875,169.0547,169.0864,90835.0
2019-08-23 09:30:00,212.53,213.75,212.53,213.03,22414.0,168.5629,169.5306,168.5629,168.9595,22414.0
2019-08-23 09:40:00,213.1,213.2,212.79,212.89,18309.0,169.015,169.0943,168.7692,168.8485,18309.0
2019-08-23 09:50:00,212.8,213.17,212.5,212.71,9498.0,168.7771,169.0705,168.5391,168.7057,9498.0
2019-08-23 10:00:00,212.51,213.17,212.29,212.81,13705.0,168.5471,169.0705,168.3726,168.785,13705.0
2019-08-23 10:10:00,212.74,213.14,212.42,213.03,9662.0,168.7295,169.0467,168.4757,168.9595,9662.0
2019-08-23 10:20:00,212.94,213.09,212.88,212.88,3976.0,168.8881,169.0071,168.8405,168.8405,3976.0
2019-08-23 10:30:00,212.85,213.13,212.83,212.85,7272.0,168.8167,169.0388,168.8009,168.8167,7272.0
2019-08-23 10:40:00,212.94,213.11,212.85,212.89,9033.0,168.8881,169.023,168.8167,168.8485,9033.0
2019-08-23 10:50:00,212.96,213.04,212.51,212.52,11472.0,168.904,168.9674,168.5471,168.555,11472.0
2019-08-23 11:00:00,212.65,212.65,211.28,212.02,54813.0,168.6581,168.6581,167.5715,168.1584,54813.0
2019-08-23 11:10:00,211.81,213.12,211.7,212.83,19784.0,167.9919,169.0309,167.9046,168.8009,19784.0
2019-08-23 11:20:00,212.71,213.12,212.24,213.0,47801.0,168.7057,169.0309,168.3329,168.9357,47801.0
2019-08-23 11:30:00,212.96,213.12,212.7,212.82,14637.0,168.904,169.0309,168.6978,168.7929,14637.0
2019-08-23 11:40:00,212.98,213.06,212.72,212.86,11995.0,168.9198,168.9833,168.7136,168.8247,11995.0
2019-08-23 11:50:00,212.93,213.18,212.55,212.55,31423.0,168.8802,169.0785,168.5788,168.5788,31423.0
2019-08-23 12:00:00,212.47,212.75,212.26,212.47,9018.0,168.5154,168.7374,168.3488,168.5154,9018.0
2019-08-23 12:10:00,212.47,212.71,212.35,212.35,18868.0,168.5154,168.7057,168.4202,168.4202,18868.0
2019-08-23 12:20:00,212.35,212.35,211.81,211.92,10012.0,168.4202,168.4202,167.9919,168.0791,10012.0
2019-08-23 12:30:00,211.89,212.21,211.79,211.97,17233.0,168.0553,168.3091,167.976,168.1188,17233.0
2019-08-23 12:40:00,212.02,212.07,211.51,211.61,10228.0,168.1584,168.1981,167.754,167.8333,10228.0
2019-08-23 12:50:00,211.67,211.75,210.99,211.1,22484.0,167.8809,167.9443,167.3415,167.4288,22484.0
2019-08-23 13:00:00,211.02,211.05,210.57,210.59,16972.0,167.3653,167.3891,167.0084,167.0243,16972.0
2019-08-23 13:10:00,210.54,211.07,210.52,210.92,26721.0,166.9846,167.405,166.9688,167.286,26721.0
2019-08-23 13:20:00,210.94,211.04,210.8,210.92,13432.0,167.3019,167.3812,167.1908,167.286,13432.0
2019-08-23 13:30:00,210.87,211.11,210.71,210.76,12917.0,167.2464,167.4367,167.1195,167.1591,12917.0
2019-08-23 13:40:00,210.77,210.93,210.55,210.79,33245.0,167.167,167.2939,166.9926,167.1829,33245.0
2019-08-23 13:50:00,210.79,211.07,210.5,211.05,31334.0,167.1829,167.405,166.9529,167.3891,31334.0
2019-08-23 14:00:00,211.05,211.67,210.94,211.62,11756.0,167.3891,167.8809,167.3019,167.8412,11756.0
2019-08-23 14:10:00,211.57,212.0,211.57,211.66,7633.0,167.8015,168.1426,167.8015,167.8729,7633.0
2019-08-23 14:20:00,211.54,211.87,211.54,211.81,9975.0,167.7777,168.0395,167.7777,167.9919,9975.0
2019-08-23 14:30:00,211.88,212.12,211.77,211.9,7259.0,168.0474,168.2378,167.9602,168.0633,7259.0
2019-08-23 14:40:00,211.84,212.06,211.22,211.32,9093.0,168.0157,168.1902,167.5239,167.6033,9093.0
2019-08-23 14:50:00,211.28,212.06,211.2,211.92,16692.0,167.5715,168.1902,167.5081,168.0791,16692.0
2019-08-23 15:00:00,211.8,212.01,211.67,211.78,21405.0,167.984,168.1505,167.8809,167.9681,21405.0
2019-08-23 15:10:00,211.73,211.73,211.16,211.45,15055.0,167.9284,167.9284,167.4764,167.7064,15055.0
2019-08-23 15:20:00,211.47,211.67,211.27,211.39,24122.0,167.7222,167.8809,167.5636,167.6588,24122.0
2019-08-23 15:30:00,211.33,211.41,210.98,211.22,30151.0,167.6112,167.6746,167.3336,167.5239,30151.0
2019-08-23 15:40:00,211.19,211.49,210.96,211.09,32716.0,167.5002,167.7381,167.3177,167.4208,32716.0
2019-08-23 15:50:00,211.11,211.4,210.4,211.27,151188.0,167.4367,167.6667,166.8736,167.5636,151188.0
2019-08-26 09:30:00,211.82,213.3,211.82,213.19,27111.0,167.9998,169.1736,167.9998,169.0864,27111.0
2019-08-26 09:40:00,213.05,214.0,213.0,213.73,9082.0,168.9754,169.7288,168.9357,169.5147,9082.0
2019-08-26 09:50:00,213.65,214.03,213.56,214.01,14180.0,169.4512,169.7526,169.3799,169.7368,14180.0
2019-08-26 10:00:00,213.94,213.94,213.1,213.31,14961.0,169.6812,169.6812,169.015,169.1816,14961.0
2019-08-26 10:10:00,213.24,213.24,212.46,212.47,5706.0,169.1261,169.1261,168.5074,168.5154,5706.0
2019-08-26 10:20:00,212.4,212.62,212.31,212.62,5351.0,168.4598,168.6343,168.3885,168.6343,5351.0
2019-08-26 10:30:00,212.5,212.88,212.29,212.79,10190.0,168.5391,168.8405,168.3726,168.7692,10190.0
2019-08-26 10:40:00,212.68,213.1,212.55,213.09,7073.0,168.6819,169.015,168.5788,169.0071,7073.0
2019-08-26 10:50:00,213.1,213.56,213.05,213.48,11101.0,169.015,169.3799,168.9754,169.3164,11101.0
2019-08-26 11:00:00,213.48,213.89,213.47,213.68,6000.0,169.3164,169.6416,169.3085,169.475,6000.0
2019-08-26 11:10:00,213.77,213.77,213.08,213.22,9121.0,169.5464,169.5464,168.9992,169.1102,9121.0
2019-08-26 11:20:00,213.38,213.81,213.33,213.73,6582.0,169.2371,169.5781,169.1974,169.5147,6582.0
2019-08-26 11:30:00,213.72,214.0,213.5,213.94,6933.0,169.5068,169.7288,169.3323,169.6812,6933.0
2019-08-26 11:40:00,214.0,214.08,213.63,213.78,10010.0,169.7288,169.7923,169.4354,169.5543,10010.0
2019-08-26 11:50:00,213.81,213.83,213.45,213.76,11229.0,169.5781,169.594,169.2926,169.5385,11229.0
2019-08-26 12:00:00,213.87,214.03,213.67,214.03,11413.0,169.6257,169.7526,169.4671,169.7526,11413.0
2019-08-26 12:10:00,214.01,214.33,214.0,214.24,5253.0,169.7368,169.9906,169.7288,169.9192,5253.0
2019-08-26 12:20:00,214.27,214.81,214.27,214.75,5962.0,169.943,170.3713,169.943,170.3237,5962.0
2019-08-26 12:30:00,214.7,214.8,214.42,214.51,4816.0,170.284,170.3633,170.0619,170.1333,4816.0
2019-08-26 12:40:00,214.55,214.68,214.53,214.62,4395.0,170.1651,170.2682,170.1492,170.2206,4395.0
2019-08-26 12:50:00,214.6,214.8,214.44,214.44,5469.0,170.2047,170.3633,170.0778,170.0778,5469.0
2019-08-26 13:00:00,214.51,214.71,214.41,214.66,4844.0,170.1333,170.292,170.054,170.2523,4844.0
2019-08-26 13:10:00,214.68,214.68,214.48,214.58,7565.0,170.2682,170.2682,170.1095,170.1888,7565.0
2019-08-26 13:20:00,214.58,214.64,214.32,214.32,6535.0,170.1888,170.2364,169.9826,169.9826,6535.0
2019-08-26 13:30:00,214.23,214.23,213.73,213.83,11692.0,169.9113,169.9113,169.5147,169.594,11692.0
2019-08-26 13:40:00,213.87,213.98,213.84,213.97,9808.0,169.6257,169.713,169.6019,169.705,9808.0
2019-08-26 13:50:00,213.96,214.0,213.8,213.91,5400.0,169.6971,169.7288,169.5702,169.6575,5400.0
2019-08-26 14:00:00,213.89,213.9,213.66,213.7,12702.0,169.6416,169.6495,169.4592,169.4909,12702.0
2019-08-26 14:10:00,213.7,213.74,213.6,213.69,5462.0,169.4909,169.5226,169.4116,169.483,5462.0
2019-08-26 14:20:00,213.6,213.76,213.55,213.67,6400.0,169.4116,169.5385,169.3719,169.4671,6400.0
2019-08-26 14:30:00,213.65,213.85,213.43,213.85,9276.0,169.4512,169.6099,169.2768,169.6099,9276.0
2019-08-26 14:40:00,213.86,213.95,213.66,213.73,8294.0,169.6178,169.6892,169.4592,169.5147,8294.0
2019-08-26 14:50:00,213.66,213.88,213.59,213.77,5508.0,169.4592,169.6337,169.4037,169.5464,5508.0
2019-08-26 15:00:00,213.83,214.05,213.77,213.92,9509.0,169.594,169.7685,169.5464,169.6654,9509.0
2019-08-26 15:10:00,213.94,214.12,213.85,213.89,12121.0,169.6812,169.824,169.6099,169.6416,12121.0
2019-08-26 15:20:00,213.88,213.9,213.72,213.79,7572.0,169.6337,169.6495,169.5068,169.5623,7572.0
2019-08-26 15:30:00,213.88,214.08,213.82,213.97,9531.0,169.6337,169.7923,169.5861,169.705,9531.0
2019-08-26 15:40:00,213.94,213.96,213.66,213.78,18698.0,169.6812,169.6971,169.4592,169.5543,18698.0
2019-08-26 15:50:00,213.79,214.66,213.77,214.64,66379.0,169.5623,170.2523,169.5464,170.2364,66379.0
2019-08-27 09:30:00,215.44,215.65,214.85,215.38,18529.0,170.8709,171.0375,170.403,170.8233,18529.0
2019-08-27 09:40:00,215.41,215.85,215.06,215.15,6667.0,170.8471,171.1961,170.5695,170.6409,6667.0
2019-08-27 09:50:00,215.08,215.5,214.81,215.05,6720.0,170.5854,170.9185,170.3713,170.5616,6720.0
2019-08-27 10:00:00,215.52,215.85,215.3,215.46,5075.0,170.9344,171.1961,170.7599,170.8868,5075.0
2019-08-27 10:10:00,215.11,215.35,214.99,214.99,2606.0,170.6092,170.7996,170.514,170.514,2606.0
2019-08-27 10:20:00,215.11,215.49,214.8,215.34,4827.0,170.6092,170.9106,170.3633,170.7916,4827.0
2019-08-27 10:30:00,215.2,215.77,215.2,215.58,3067.0,170.6806,171.1327,170.6806,170.982,3067.0
2019-08-27 10:40:00,215.73,215.95,215.54,215.73,5400.0,171.1009,171.2754,170.9502,171.1009,5400.0
2019-08-27 10:50:00,215.69,215.8,215.56,215.63,3720.0,171.0692,171.1565,170.9661,171.0216,3720.0
2019-08-27 11:00:00,215.63,215.76,215.45,215.55,6435.0,171.0216,171.1247,170.8789,170.9582,6435.0
2019-08-27 11:10:00,215.44,215.76,215.36,215.41,5396.0,170.8709,171.1247,170.8075,170.8471,5396.0
2019-08-27 11:20:00,215.26,215.45,215.13,215.13,7908.0,170.7282,170.8789,170.6251,170.6251,7908.0
2019-08-27 11:30:00,215.14,215.71,215.14,215.63,4108.0,170.633,171.0851,170.633,171.0216,4108.0
2019-08-27 11:40:00,215.69,215.86,215.55,215.86,5832.0,171.0692,171.2041,170.9582,171.2041,5832.0
2019-08-27 11:50:00,215.76,215.92,215.54,215.67,5351.0,171.1247,171.2516,170.9502,171.0534,5351.0
2019-08-27 12:00:00,215.74,215.92,215.48,215.56,3300.0,171.1089,171.2516,170.9027,170.9661,3300.0
2019-08-27 12:10:00,215.62,215.62,215.4,215.47,3000.0,171.0137,171.0137,170.8392,170.8947,3000.0
2019-08-27 12:20:00,215.52,215.73,215.48,215.59,5520.0,170.9344,171.1009,170.9027,170.9899,5520.0
2019-08-27 12:30:00,215.63,215.69,214.92,214.92,4822.0,171.0216,171.0692,170.4585,170.4585,4822.0
2019-08-27 12:40:00,214.99,215.23,214.87,215.09,4899.0,170.514,170.7044,170.4189,170.5933,4899.0
2019-08-27 12:50:00,215.09,215.24,214.91,215.07,4100.0,170.5933,170.7123,170.4506,170.5775,4100.0
2019-08-27 13:00:00,215.03,215.35,214.92,215.14,7367.0,170.5458,170.7996,170.4585,170.633,7367.0
2019-08-27 13:10:00,215.09,215.18,214.96,215.15,2575.0,170.5933,170.6647,170.4902,170.6409,2575.0
2019-08-27 13:20:00,215.15,215.61,215.15,215.54,3044.0,170.6409,171.0058,170.6409,170.9502,3044.0
2019-08-27 13:30:00,215.55,215.82,215.44,215.64,5118.0,170.9582,171.1723,170.8709,171.0296,5118.0
2019-08-27 13:40:00,215.69,215.89,215.65,215.86,4916.0,171.0692,171.2278,171.0375,171.2041,4916.0
2019-08-27 13:50:00,215.94,216.08,215.83,216.05,4727.0,171.2675,171.3785,171.1803,171.3547,4727.0
2019-08-27 14:00:00,215.99,216.24,215.98,216.1,6665.0,171.3072,171.5054,171.2992,171.3944,6665.0
2019-08-27 14:10:00,216.09,216.14,215.94,215.99,2511.0,171.3865,171.4261,171.2675,171.3072,2511.0
2019-08-27 14:20:00,216.19,216.42,216.09,216.32,7608.0,171.4658,171.6482,171.3865,171.5689,7608.0
2019-08-27 14:30:00,216.26,216.3,216.14,216.24,5600.0,171.5213,171.553,171.4261,171.5054,5600.0
2019-08-27 14:40:00,216.37,216.65,216.19,216.61,6076.0,171.6085,171.8306,171.4658,171.7989,6076.0
2019-08-27 14:50:00,216.59,217.0,216.56,216.94,6438.0,171.783,172.1082,171.7592,172.0606,6438.0
2019-08-27 15:00:00,216.99,217.19,216.86,217.11,4900.0,172.1003,172.2589,171.9972,172.1955,4900.0
2019-08-27 15:10:00,217.12,217.15,216.8,217.05,13224.0,172.2034,172.2272,171.9496,172.1479,13224.0
2019-08-27 15:20:00,217.02,217.04,216.67,216.94,11163.0,172.1241,172.1399,171.8465,172.0606,11163.0
2019-08-27 15:30:00,216.95,217.01,216.8,217.0,13920.0,172.0686,172.1161,171.9496,172.1082,13920.0
2019-08-27 15:40:00,217.05,217.51,216.92,217.34,21676.0,172.1479,172.5127,172.0448,172.3779,21676.0
2019-08-27 15:50:00,217.37,217.37,216.1,216.22,115052.0,172.4017,172.4017,171.3944,171.4896,115052.0
2019-08-28 09:30:00,216.78,216.84,214.31,214.78,18874.0,171.9337,171.9813,169.9747,170.3475,18874.0
2019-08-28 09:40:00,214.69,215.41,214.68,215.39,6349.0,170.2761,170.8471,170.2682,170.8313,6349.0
2019-08-28 09:50:00,215.61,215.94,215.05,215.78,5369.0,171.0058,171.2675,170.5616,171.1406,5369.0
2019-08-28 10:00:00,215.69,216.72,215.6,216.62,5673.0,171.0692,171.8861,170.9978,171.8068,5673.0
2019-08-28 10:10:00,216.82,217.22,216.77,216.89,7186.0,171.9655,172.2827,171.9258,172.021,7186.0
2019-08-28 10:20:00,216.91,217.01,216.27,216.37,5731.0,172.0368,172.1161,171.5292,171.6085,5731.0
2019-08-28 10:30:00,216.21,216.21,215.69,215.98,10344.0,171.4816,171.4816,171.0692,171.2992,10344.0
2019-08-28 10:40:00,216.0,216.23,215.85,215.86,9277.0,171.3151,171.4975,171.1961,171.2041,9277.0
2019-08-28 10:50:00,215.74,216.07,215.63,215.87,7614.0,171.1089,171.3706,171.0216,171.212,7614.0
2019-08-28 11:00:00,215.81,215.86,215.23,215.39,20805.0,171.1644,171.2041,170.7044,170.8313,20805.0
2019-08-28 11:10:00,215.32,215.41,215.21,215.29,14354.0,170.7758,170.8471,170.6885,170.752,14354.0
2019-08-28 11:20:00,215.35,215.65,215.14,215.39,9067.0,170.7996,171.0375,170.633,170.8313,9067.0
2019-08-28 11:30:00,215.45,215.92,215.45,215.76,7521.0,170.8789,171.2516,170.8789,171.1247,7521.0
2019-08-28 11:40:00,215.72,216.2,215.72,216.07,4868.0,171.093,171.4737,171.093,171.3706,4868.0
2019-08-28 11:50:00,216.13,216.39,215.94,216.0,4200.0,171.4182,171.6244,171.2675,171.3151,4200.0
2019-08-28 12:00:00,215.89,216.05,215.78,215.88,3388.0,171.2278,171.3547,171.1406,171.2199,3388.0
2019-08-28 12:10:00,215.88,216.11,215.77,216.11,3511.0,171.2199,171.4023,171.1327,171.4023,3511.0
2019-08-28 12:20:00,216.05,216.36,216.05,216.32,17033.0,171.3547,171.6006,171.3547,171.5689,17033.0
2019-08-28 12:30:00,216.41,216.42,215.78,215.82,5867.0,171.6403,171.6482,171.1406,171.1723,5867.0
2019-08-28 12:40:00,215.83,216.02,215.81,216.0,4661.0,171.1803,171.331,171.1644,171.3151,4661.0
2019-08-28 12:50:00,215.92,216.41,215.92,216.41,6200.0,171.2516,171.6403,171.2516,171.6403,6200.0
2019-08-28 13:00:00,216.4,216.41,216.11,216.19,2848.0,171.6323,171.6403,171.4023,171.4658,2848.0
2019-08-28 13:10:00,216.13,216.13,215.79,215.97,4521.0,171.4182,171.4182,171.1485,171.2913,4521.0
2019-08-28 13:20:00,216.01,216.24,215.98,216.07,5747.0,171.323,171.5054,171.2992,171.3706,5747.0
2019-08-28 13:30:00,216.09,216.09,215.52,215.53,12494.0,171.3865,171.3865,170.9344,170.9423,12494.0
2019-08-28 13:40:00,215.53,215.67,214.93,215.09,16248.0,170.9423,171.0534,170.4664,170.5933,16248.0
2019-08-28 13:50:00,215.08,215.19,214.92,214.92,9658.0,170.5854,170.6727,170.4585,170.4585,9658.0
2019-08-28 14:00:00,214.9,214.98,214.65,214.77,11087.0,170.4426,170.5061,170.2444,170.3395,11087.0
2019-08-28 14:10:00,214.75,214.75,214.43,214.66,8362.0,170.3237,170.3237,170.0699,170.2523,8362.0
2019-08-28 14:20:00,214.69,215.14,214.65,214.97,14141.0,170.2761,170.633,170.2444,170.4982,14141.0
2019-08-28 14:30:00,214.96,215.07,214.82,214.9,9266.0,170.4902,170.5775,170.3792,170.4426,9266.0
2019-08-28 14:40:00,214.9,215.23,214.9,215.22,10799.0,170.4426,170.7044,170.4426,170.6964,10799.0
2019-08-28 14:50:00,215.24,215.31,215.09,215.13,7284.0,170.7123,170.7678,170.5933,170.6251,7284.0
2019-08-28 15:00:00,215.16,215.26,215.08,215.16,9160.0,170.6489,170.7282,170.5854,170.6489,9160.0
2019-08-28 15:10:00,215.16,215.4,215.07,215.33,14235.0,170.6489,170.8392,170.5775,170.7837,14235.0
2019-08-28 15:20:00,215.3,215.31,214.87,214.88,11403.0,170.7599,170.7678,170.4189,170.4268,11403.0
2019-08-28 15:30:00,214.83,214.83,214.62,214.76,15681.0,170.3871,170.3871,170.2206,170.3316,15681.0
2019-08-28 15:40:00,214.73,214.85,214.65,214.83,19036.0,170.3078,170.403,170.2444,170.3871,19036.0
2019-08-28 15:50:00,214.8,215.88,214.75,215.77,71127.0,170.3633,171.2199,170.3237,171.1327,71127.0
2019-08-29 09:30:00,216.83,216.87,216.18,216.26,15630.0,171.9734,172.0051,171.4579,171.5213,15630.0
2019-08-29 09:40:00,216.07,216.16,215.04,215.39,11535.0,171.3706,171.442,170.5537,170.8313,11535.0
2019-08-29 09:50:00,215.27,215.27,214.44,214.76,12375.0,170.7361,170.7361,170.0778,170.3316,12375.0
2019-08-29 10:00:00,214.91,215.24,214.34,214.34,8033.0,170.4506,170.7123,169.9985,169.9985,8033.0
2019-08-29 10:10:00,214.29,214.52,213.48,213.7,24288.0,169.9588,170.1413,169.3164,169.4909,24288.0
2019-08-29 10:20:00,213.74,214.05,213.63,213.7,7224.0,169.5226,169.7685,169.4354,169.4909,7224.0
2019-08-29 10:30:00,213.64,213.92,213.09,213.46,13949.0,169.4433,169.6654,169.0071,169.3005,13949.0
2019-08-29 10:40:00,213.4,213.94,213.4,213.71,7503.0,169.253,169.6812,169.253,169.4988,7503.0
2019-08-29 10:50:00,213.89,214.22,213.79,213.79,8178.0,169.6416,169.9033,169.5623,169.5623,8178.0
2019-08-29 11:00:00,213.84,214.13,213.64,214.02,8266.0,169.6019,169.8319,169.4433,169.7447,8266.0
2019-08-29 11:10:00,213.9,214.08,213.68,213.85,7530.0,169.6495,169.7923,169.475,169.6099,7530.0
2019-08-29 11:20:00,213.88,214.44,213.88,214.33,6415.0,169.6337,170.0778,169.6337,169.9906,6415.0
2019-08-29 11:30:00,214.35,214.7,214.28,214.62,5344.0,170.0064,170.284,169.9509,170.2206,5344.0
2019-08-29 11:40:00,214.59,214.91,214.59,214.9,8138.0,170.1968,170.4506,170.1968,170.4426,8138.0
2019-08-29 11:50:00,214.91,215.26,214.91,215.17,12183.0,170.4506,170.7282,170.4506,170.6568,12183.0
2019-08-29 12:00:00,215.15,215.44,215.05,215.14,8268.0,170.6409,170.8709,170.5616,170.633,8268.0
2019-08-29 12:10:00,215.13,215.77,215.13,215.76,5420.0,170.6251,171.1327,170.6251,171.1247,5420.0
2019-08-29 12:20:00,215.8,215.86,215.62,215.62,3476.0,171.1565,171.2041,171.0137,171.0137,3476.0
2019-08-29 12:30:00,215.65,216.26,215.65,216.15,6397.0,171.0375,171.5213,171.0375,171.4341,6397.0
2019-08-29 12:40:00,216.17,216.4,216.05,216.37,10100.0,171.4499,171.6323,171.3547,171.6085,10100.0
2019-08-29 12:50:00,216.32,216.32,216.05,216.09,6323.0,171.5689,171.5689,171.3547,171.3865,6323.0
2019-08-29 13:00:00,216.13,216.45,216.07,216.45,3024.0,171.4182,171.672,171.3706,171.672,3024.0
2019-08-29 13:10:00,216.43,216.7,216.4,216.53,10785.0,171.6561,171.8703,171.6323,171.7354,10785.0
2019-08-29 13:20:00,216.55,216.73,216.41,216.73,5254.0,171.7513,171.8941,171.6403,171.8941,5254.0
2019-08-29 13:30:00,216.73,216.79,216.37,216.48,13422.0,171.8941,171.9417,171.6085,171.6958,13422.0
2019-08-29 13:40:00,216.6,216.67,216.36,216.64,4150.0,171.791,171.8465,171.6006,171.8227,4150.0
2019-08-29 13:50:00,216.48,216.52,216.29,216.43,6046.0,171.6958,171.7275,171.5451,171.6561,6046.0
2019-08-29 14:00:00,216.47,216.87,216.47,216.68,5847.0,171.6879,172.0051,171.6879,171.8544,5847.0
2019-08-29 14:10:00,216.67,216.76,216.52,216.67,4433.0,171.8465,171.9179,171.7275,171.8465,4433.0
2019-08-29 14:20:00,216.55,216.69,216.31,216.49,5313.0,171.7513,171.8623,171.561,171.7037,5313.0
2019-08-29 14:30:00,216.51,216.51,215.98,216.06,10170.0,171.7196,171.7196,171.2992,171.3627,10170.0
2019-08-29 14:40:00,216.08,216.15,215.87,215.94,8674.0,171.3785,171.4341,171.212,171.2675,8674.0
2019-08-29 14:50:00,215.95,215.95,215.71,215.86,5472.0,171.2754,171.2754,171.0851,171.2041,5472.0
2019-08-29 15:00:00,215.79,215.86,215.57,215.63,6640.0,171.1485,171.2041,170.974,171.0216,6640.0
2019-08-29 15:10:00,215.66,215.74,215.46,215.69,7535.0,171.0454,171.1089,170.8868,171.0692,7535.0
2019-08-29 15:20:00,215.73,215.74,215.51,215.59,3206.0,171.1009,171.1089,170.9265,170.9899,3206.0
2019-08-29 15:30:00,215.63,215.79,215.58,215.78,9016.0,171.0216,171.1485,170.982,171.1406,9016.0
2019-08-29 15:40:00,215.75,215.91,215.72,215.77,16068.0,171.1168,171.2437,171.093,171.1327,16068.0
2019-08-29 15:50:00,215.77,215.84,215.31,215.67,45423.0,171.1327,171.1882,170.7678,171.0534,45423.0
2019-08-30 09:30:00,215.91,216.59,215.77,216.1,16949.0,171.2437,171.783,171.1327,171.3944,16949.0
2019-08-30 09:40:00,215.89,216.12,215.53,215.78,7297.0,171.2278,171.4103,170.9423,171.1406,7297.0
2019-08-30 09:50:00,215.83,215.83,214.67,215.7,13047.0,171.1803,171.1803,170.2602,171.0771,13047.0
2019-08-30 10:00:00,215.62,216.3,215.41,216.24,9887.0,171.0137,171.553,170.8471,171.5054,9887.0
2019-08-30 10:10:00,216.12,216.17,215.59,216.15,5900.0,171.4103,171.4499,170.9899,171.4341,5900.0
2019-08-30 10:20:00,216.03,216.32,215.89,216.31,8466.0,171.3389,171.5689,171.2278,171.561,8466.0
2019-08-30 10:30:00,216.36,216.56,216.31,216.49,4271.0,171.6006,171.7592,171.561,171.7037,4271.0
2019-08-30 10:40:00,216.49,216.82,216.38,216.74,8796.0,171.7037,171.9655,171.6165,171.902,8796.0
2019-08-30 10:50:00,216.78,216.87,216.6,216.74,5476.0,171.9337,172.0051,171.791,171.902,5476.0
2019-08-30 11:00:00,216.69,216.75,216.18,216.18,12027.0,171.8623,171.9099,171.4579,171.4579,12027.0
2019-08-30 11:10:00,216.27,216.27,215.66,215.73,4494.0,171.5292,171.5292,171.0454,171.1009,4494.0
2019-08-30 11:20:00,215.63,215.73,215.28,215.33,6733.0,171.0216,171.1009,170.744,170.7837,6733.0
2019-08-30 11:30:00,215.4,216.08,215.4,216.05,7304.0,170.8392,171.3785,170.8392,171.3547,7304.0
2019-08-30 11:40:00,216.06,216.63,215.98,216.63,4025.0,171.3627,171.8148,171.2992,171.8148,4025.0
2019-08-30 11:50:00,216.69,216.73,216.41,216.6,7340.0,171.8623,171.8941,171.6403,171.791,7340.0
2019-08-30 12:00:00,216.65,217.07,216.58,217.07,4140.0,171.8306,172.1637,171.7751,172.1637,4140.0
2019-08-30 12:10:00,216.98,217.37,216.89,217.28,5910.0,172.0924,172.4017,172.021,172.3303,5910.0
2019-08-30 12:20:00,217.34,217.6,217.31,217.49,4903.0,172.3779,172.5841,172.3541,172.4968,4903.0
2019-08-30 12:30:00,217.38,217.63,217.37,217.47,7454.0,172.4096,172.6079,172.4017,172.481,7454.0
2019-08-30 12:40:00,217.53,217.63,217.42,217.55,6086.0,172.5286,172.6079,172.4413,172.5444,6086.0
2019-08-30 12:50:00,217.55,217.71,217.47,217.64,7550.0,172.5444,172.6713,172.481,172.6158,7550.0
2019-08-30 13:00:00,217.66,217.74,217.43,217.46,9527.0,172.6317,172.6951,172.4493,172.4731,9527.0
2019-08-30 13:10:00,217.33,217.4,216.8,216.83,1951.0,172.3699,172.4255,171.9496,171.9734,1951.0
2019-08-30 13:20:00,216.68,216.83,216.65,216.72,5316.0,171.8544,171.9734,171.8306,171.8861,5316.0
2019-08-30 13:30:00,216.66,216.85,216.53,216.59,7369.0,171.8386,171.9892,171.7354,171.783,7369.0
2019-08-30 13:40:00,216.62,216.81,216.44,216.81,5453.0,171.8068,171.9575,171.6641,171.9575,5453.0
2019-08-30 13:50:00,216.8,217.07,216.62,216.62,6484.0,171.9496,172.1637,171.8068,171.8068,6484.0
2019-08-30 14:00:00,216.76,216.82,216.68,216.82,8156.0,171.9179,171.9655,171.8544,171.9655,8156.0
2019-08-30 14:10:00,216.81,217.13,216.81,217.09,5178.0,171.9575,172.2113,171.9575,172.1796,5178.0
2019-08-30 14:20:00,217.03,217.13,216.89,217.08,3680.0,172.132,172.2113,172.021,172.1717,3680.0
2019-08-30 14:30:00,217.09,217.19,216.69,216.85,5351.0,172.1796,172.2589,171.8623,171.9892,5351.0
2019-08-30 14:40:00,216.76,216.87,216.54,216.54,6300.0,171.9179,172.0051,171.7434,171.7434,6300.0
2019-08-30 14:50:00,216.56,216.73,216.38,216.57,6808.0,171.7592,171.8941,171.6165,171.7672,6808.0
2019-08-30 15:00:00,216.66,216.7,216.38,216.52,14060.0,171.8386,171.8703,171.6165,171.7275,14060.0
2019-08-30 15:10:00,216.43,216.46,216.15,216.34,5974.0,171.6561,171.6799,171.4341,171.5848,5974.0
2019-08-30 15:20:00,216.39,216.81,216.23,216.81,8895.0,171.6244,171.9575,171.4975,171.9575,8895.0
2019-08-30 15:30:00,216.82,217.01,216.74,216.87,16467.0,171.9655,172.1161,171.902,172.0051,16467.0
2019-08-30 15:40:00,216.9,217.0,216.68,216.71,21873.0,172.0289,172.1082,171.8544,171.8782,21873.0
2019-08-30 15:50:00,216.76,217.58,216.76,217.28,125067.0,171.9179,172.5682,171.9179,172.3303,125067.0
2019-09-03 09:30:00,216.07,217.84,216.07,216.77,32611.0,171.3706,172.7744,171.3706,171.9258,32611.0
2019-09-03 09:40:00,216.63,217.22,216.05,216.43,10190.0,171.8148,172.2827,171.3547,171.6561,10190.0
2019-09-03 09:50:00,216.44,216.89,216.34,216.46,10650.0,171.6641,172.021,171.5848,171.6799,10650.0
2019-09-03 10:00:00,216.35,217.05,215.9,216.13,11662.0,171.5927,172.1479,171.2358,171.4182,11662.0
2019-09-03 10:10:00,216.1,216.78,215.67,216.29,15081.0,171.3944,171.9337,171.0534,171.5451,15081.0
2019-09-03 10:20:00,216.39,216.54,215.97,216.54,6905.0,171.6244,171.7434,171.2913,171.7434,6905.0
2019-09-03 10:30:00,216.39,217.09,216.39,216.86,5750.0,171.6244,172.1796,171.6244,171.9972,5750.0
2019-09-03 10:40:00,216.84,217.17,216.74,216.75,8945.0,171.9813,172.243,171.902,171.9099,8945.0
2019-09-03 10:50:00,216.88,216.99,216.74,216.96,8952.0,172.013,172.1003,171.902,172.0765,8952.0
2019-09-03 11:00:00,217.06,217.22,216.94,217.09,11515.0,172.1558,172.2827,172.0606,172.1796,11515.0
2019-09-03 11:10:00,217.04,217.08,216.62,216.75,12489.0,172.1399,172.1717,171.8068,171.9099,12489.0
2019-09-03 11:20:00,216.65,217.15,216.65,216.85,13541.0,171.8306,172.2272,171.8306,171.9892,13541.0
2019-09-03 11:30:00,216.84,216.88,216.56,216.83,7758.0,171.9813,172.013,171.7592,171.9734,7758.0
2019-09-03 11:40:00,216.7,217.44,216.7,217.39,8677.0,171.8703,172.4572,171.8703,172.4175,8677.0
2019-09-03 11:50:00,217.4,217.5,217.14,217.17,8606.0,172.4255,172.5048,172.2193,172.243,8606.0
2019-09-03 12:00:00,217.13,217.3,216.65,216.75,9735.0,172.2113,172.3462,171.8306,171.9099,9735.0
2019-09-03 12:10:00,216.75,217.0,216.66,216.97,9900.0,171.9099,172.1082,171.8386,172.0844,9900.0
2019-09-03 12:20:00,217.0,217.02,216.77,216.83,9604.0,172.1082,172.1241,171.9258,171.9734,9604.0
2019-09-03 12:30:00,216.78,217.11,216.62,217.07,8622.0,171.9337,172.1955,171.8068,172.1637,8622.0
2019-09-03 12:40:00,217.08,217.43,217.0,217.43,5721.0,172.1717,172.4493,172.1082,172.4493,5721.0
2019-09-03 12:50:00,217.41,217.43,217.04,217.16,4727.0,172.4334,172.4493,172.1399,172.2351,4727.0
2019-09-03 13:00:00,217.19,217.51,217.19,217.38,9900.0,172.2589,172.5127,172.2589,172.4096,9900.0
2019-09-03 13:10:00,217.43,217.65,217.43,217.59,8777.0,172.4493,172.6237,172.4493,172.5762,8777.0
2019-09-03 13:20:00,217.53,217.58,217.35,217.53,8002.0,172.5286,172.5682,172.3858,172.5286,8002.0
2019-09-03 13:30:00,217.51,217.59,217.3,217.3,11350.0,172.5127,172.5762,172.3462,172.3462,11350.0
2019-09-03 13:40:00,217.31,217.37,217.14,217.2,4707.0,172.3541,172.4017,172.2193,172.2668,4707.0
2019-09-03 13:50:00,217.17,217.18,217.0,217.07,15099.0,172.243,172.251,172.1082,172.1637,15099.0
2019-09-03 14:00:00,217.05,217.17,217.0,217.11,5233.0,172.1479,172.243,172.1082,172.1955,5233.0
2019-09-03 14:10:00,217.06,217.37,217.06,217.19,18427.0,172.1558,172.4017,172.1558,172.2589,18427.0
2019-09-03 14:20:00,217.21,217.26,217.0,217.21,6096.0,172.2748,172.3144,172.1082,172.2748,6096.0
2019-09-03 14:30:00,217.18,217.22,217.0,217.14,5720.0,172.251,172.2827,172.1082,172.2193,5720.0
2019-09-03 14:40:00,217.18,217.22,217.0,217.16,9147.0,172.251,172.2827,172.1082,172.2351,9147.0
2019-09-03 14:50:00,217.32,217.34,217.12,217.3,10285.0,172.362,172.3779,172.2034,172.3462,10285.0
2019-09-03 15:00:00,217.33,217.33,217.0,217.17,10301.0,172.3699,172.3699,172.1082,172.243,10301.0
2019-09-03 15:10:00,217.19,217.35,217.13,217.29,8237.0,172.2589,172.3858,172.2113,172.3382,8237.0
2019-09-03 15:20:00,217.43,217.53,217.29,217.48,14286.0,172.4493,172.5286,172.3382,172.4889,14286.0
2019-09-03 15:30:00,217.47,217.72,217.43,217.63,13063.0,172.481,172.6793,172.4493,172.6079,13063.0
2019-09-03 15:40:00,217.62,217.78,217.52,217.59,18804.0,172.6,172.7269,172.5206,172.5762,18804.0
2019-09-03 15:50:00,217.62,218.1,217.49,217.76,109478.0,172.6,172.9807,172.4968,172.711,109478.0
2019-09-04 09:30:00,217.62,219.0,217.54,218.1,31567.0,172.6,173.6945,172.5365,172.9807,31567.0
2019-09-04 09:40:00,218.28,218.92,218.06,218.43,15167.0,173.1234,173.631,172.9489,173.2424,15167.0
2019-09-04 09:50:00,218.46,219.32,218.46,219.3,11062.0,173.2662,173.9483,173.2662,173.9324,11062.0
2019-09-04 10:00:00,219.34,219.59,218.85,218.85,18321.0,173.9641,174.1624,173.5755,173.5755,18321.0
2019-09-04 10:10:00,218.93,219.1,218.83,219.02,12709.0,173.6389,173.7738,173.5596,173.7103,12709.0
2019-09-04 10:20:00,219.02,219.42,218.9,219.42,14100.0,173.7103,174.0276,173.6152,174.0276,14100.0
2019-09-04 10:30:00,219.28,219.65,219.16,219.54,38302.0,173.9165,174.21,173.8214,174.1228,38302.0
2019-09-04 10:40:00,219.49,219.75,219.4,219.75,17996.0,174.0831,174.2893,174.0117,174.2893,17996.0
2019-09-04 10:50:00,219.82,219.97,219.37,219.87,8605.0,174.3448,174.4638,173.9879,174.3845,8605.0
2019-09-04 11:00:00,219.78,220.42,219.77,220.42,17354.0,174.3131,174.8207,174.3052,174.8207,17354.0
2019-09-04 11:10:00,220.39,220.42,220.18,220.36,10212.0,174.7969,174.8207,174.6304,174.7731,10212.0
2019-09-04 11:20:00,220.38,220.97,220.38,220.97,8669.0,174.789,175.2569,174.789,175.2569,8669.0
2019-09-04 11:30:00,220.93,221.14,220.73,221.13,14622.0,175.2252,175.3918,175.0666,175.3838,14622.0
2019-09-04 11:40:00,221.06,221.61,221.06,221.37,11739.0,175.3283,175.7645,175.3283,175.5742,11739.0
2019-09-04 11:50:00,221.44,221.76,221.12,221.18,12815.0,175.6297,175.8835,175.3759,175.4235,12815.0
2019-09-04 12:00:00,221.14,221.38,221.14,221.37,11829.0,175.3918,175.5821,175.3918,175.5742,11829.0
2019-09-04 12:10:00,221.3,221.71,221.26,221.59,10157.0,175.5187,175.8438,175.4869,175.7487,10157.0
2019-09-04 12:20:00,221.57,221.57,221.25,221.35,9405.0,175.7328,175.7328,175.479,175.5583,9405.0
2019-09-04 12:30:00,221.33,221.33,220.7,220.82,6065.0,175.5424,175.5424,175.0428,175.138,6065.0
2019-09-04 12:40:00,220.86,221.0,220.73,220.94,7974.0,175.1697,175.2807,175.0666,175.2331,7974.0
2019-09-04 12:50:00,220.85,220.9,220.44,220.49,7667.0,175.1617,175.2014,174.8366,174.8762,7667.0
2019-09-04 13:00:00,220.44,220.47,220.2,220.2,4100.0,174.8366,174.8604,174.6462,174.6462,4100.0
2019-09-04 13:10:00,220.21,220.21,220.0,220.12,6833.0,174.6541,174.6541,174.4876,174.5828,6833.0
2019-09-04 13:20:00,220.12,220.37,220.11,220.11,5700.0,174.5828,174.781,174.5748,174.5748,5700.0
2019-09-04 13:30:00,220.29,220.48,220.24,220.27,12088.0,174.7176,174.8683,174.6779,174.7017,12088.0
2019-09-04 13:40:00,220.27,220.27,219.96,220.02,10082.0,174.7017,174.7017,174.4559,174.5035,10082.0
2019-09-04 13:50:00,220.02,220.2,220.02,220.02,5307.0,174.5035,174.6462,174.5035,174.5035,5307.0
2019-09-04 14:00:00,220.06,220.14,219.88,220.14,22481.0,174.5352,174.5986,174.3924,174.5986,22481.0
2019-09-04 14:10:00,220.16,220.39,220.03,220.39,10238.0,174.6145,174.7969,174.5114,174.7969,10238.0
2019-09-04 14:20:00,220.36,220.73,220.32,220.7,12134.0,174.7731,175.0666,174.7414,175.0428,12134.0
2019-09-04 14:30:00,220.67,220.9,220.66,220.89,8412.0,175.019,175.2014,175.0111,175.1935,8412.0
2019-09-04 14:40:00,220.86,220.88,220.69,220.78,9418.0,175.1697,175.1855,175.0348,175.1062,9418.0
2019-09-04 14:50:00,220.77,220.87,220.7,220.77,15346.0,175.0983,175.1776,175.0428,175.0983,15346.0
2019-09-04 15:00:00,220.81,221.0,220.72,220.91,9323.0,175.13,175.2807,175.0586,175.2093,9323.0
2019-09-04 15:10:00,220.89,221.06,220.74,220.92,32058.0,175.1935,175.3283,175.0745,175.2173,32058.0
2019-09-04 15:20:00,220.96,221.11,220.92,221.0,10532.0,175.249,175.368,175.2173,175.2807,10532.0
2019-09-04 15:30:00,221.0,221.05,220.91,220.99,17212.0,175.2807,175.3204,175.2093,175.2728,17212.0
2019-09-04 15:40:00,221.07,221.22,220.8,220.99,34115.0,175.3362,175.4552,175.1221,175.2728,34115.0
2019-09-04 15:50:00,221.03,221.22,220.85,221.05,90002.0,175.3045,175.4552,175.1617,175.3204,90002.0
2019-09-05 09:30:00,224.03,224.86,222.38,222.82,59888.0,177.6839,178.3422,176.3752,176.7242,59888.0
2019-09-05 09:40:00,222.65,223.04,221.52,222.55,29915.0,176.5894,176.8987,175.6931,176.5101,29915.0
2019-09-05 09:50:00,222.55,222.99,221.45,222.36,29653.0,176.5101,176.859,175.6376,176.3594,29653.0
2019-09-05 10:00:00,222.53,223.0,221.11,221.95,31239.0,176.4942,176.867,175.368,176.0342,31239.0
2019-09-05 10:10:00,221.95,222.83,221.9,222.26,19987.0,176.0342,176.7321,175.9945,176.2801,19987.0
2019-09-05 10:20:00,222.27,222.47,220.76,220.78,10338.0,176.288,176.4466,175.0904,175.1062,10338.0
2019-09-05 10:30:00,221.01,221.7,220.75,220.97,39782.0,175.2886,175.8359,175.0824,175.2569,39782.0
2019-09-05 10:40:00,221.0,221.3,220.55,220.91,50605.0,175.2807,175.5187,174.9238,175.2093,50605.0
2019-09-05 10:50:00,220.94,221.31,220.73,221.18,28877.0,175.2331,175.5266,175.0666,175.4235,28877.0
2019-09-05 11:00:00,221.19,221.19,220.79,221.02,23574.0,175.4314,175.4314,175.1142,175.2966,23574.0
2019-09-05 11:10:00,220.96,221.4,220.95,221.34,20782.0,175.249,175.598,175.2411,175.5504,20782.0
2019-09-05 11:20:00,221.35,221.81,221.29,221.72,8153.0,175.5583,175.9231,175.5107,175.8518,8153.0
2019-09-05 11:30:00,221.67,221.84,221.54,221.74,6356.0,175.8121,175.9469,175.709,175.8676,6356.0
2019-09-05 11:40:00,221.67,221.75,221.22,221.3,7328.0,175.8121,175.8756,175.4552,175.5187,7328.0
2019-09-05 11:50:00,221.3,221.56,221.28,221.51,8015.0,175.5187,175.7249,175.5028,175.6852,8015.0
2019-09-05 12:00:00,221.44,221.66,221.39,221.65,5353.0,175.6297,175.8042,175.59,175.7962,5353.0
2019-09-05 12:10:00,221.74,221.93,221.63,221.67,8715.0,175.8676,176.0183,175.7804,175.8121,8715.0
2019-09-05 12:20:00,221.67,221.68,221.43,221.56,5767.0,175.8121,175.82,175.6218,175.7249,5767.0
2019-09-05 12:30:00,221.53,221.85,221.53,221.77,4017.0,175.7011,175.9549,175.7011,175.8914,4017.0
2019-09-05 12:40:00,221.79,221.95,221.67,221.95,7500.0,175.9073,176.0342,175.8121,176.0342,7500.0
2019-09-05 12:50:00,221.98,222.05,221.85,221.91,11132.0,176.058,176.1135,175.9549,176.0025,11132.0
2019-09-05 13:00:00,221.91,221.91,221.47,221.56,8765.0,176.0025,176.0025,175.6535,175.7249,8765.0
2019-09-05 13:10:00,221.61,221.7,221.43,221.59,7910.0,175.7645,175.8359,175.6218,175.7487,7910.0
2019-09-05 13:20:00,221.53,221.53,221.25,221.42,5486.0,175.7011,175.7011,175.479,175.6138,5486.0
2019-09-05 13:30:00,221.4,221.51,221.3,221.46,7019.0,175.598,175.6852,175.5187,175.6456,7019.0
2019-09-05 13:40:00,221.39,221.46,221.32,221.32,4712.0,175.59,175.6456,175.5345,175.5345,4712.0
2019-09-05 13:50:00,221.33,221.4,221.15,221.21,8147.0,175.5424,175.598,175.3997,175.4473,8147.0
2019-09-05 14:00:00,221.21,221.62,221.16,221.61,7829.0,175.4473,175.7725,175.4076,175.7645,7829.0
2019-09-05 14:10:00,221.61,221.73,221.55,221.73,4869.0,175.7645,175.8597,175.7169,175.8597,4869.0
2019-09-05 14:20:00,221.69,221.75,221.23,221.24,7204.0,175.828,175.8756,175.4631,175.4711,7204.0
2019-09-05 14:30:00,221.23,221.3,220.99,221.06,6439.0,175.4631,175.5187,175.2728,175.3283,6439.0
2019-09-05 14:40:00,221.03,221.1,220.86,220.98,10857.0,175.3045,175.36,175.1697,175.2649,10857.0
2019-09-05 14:50:00,220.95,220.99,220.76,220.83,8548.0,175.2411,175.2728,175.0904,175.1459,8548.0
2019-09-05 15:00:00,220.84,221.3,220.79,221.2,17000.0,175.1538,175.5187,175.1142,175.4393,17000.0
2019-09-05 15:10:00,221.22,221.26,221.05,221.11,10313.0,175.4552,175.4869,175.3204,175.368,10313.0
2019-09-05 15:20:00,221.1,221.18,220.92,221.16,15547.0,175.36,175.4235,175.2173,175.4076,15547.0
2019-09-05 15:30:00,221.23,221.55,221.23,221.51,19928.0,175.4631,175.7169,175.4631,175.6852,19928.0
2019-09-05 15:40:00,221.51,221.74,221.42,221.43,28832.0,175.6852,175.8676,175.6138,175.6218,28832.0
2019-09-05 15:50:00,221.41,221.58,221.15,221.23,79412.0,175.6059,175.7407,175.3997,175.4631,79412.0
2019-09-06 09:30:00,222.85,224.4,221.32,224.22,47345.0,176.748,177.9773,175.5345,177.8346,47345.0
2019-09-06 09:40:00,224.22,224.65,223.67,223.8,17894.0,177.8346,178.1756,177.3984,177.5015,17894.0
2019-09-06 09:50:00,223.57,224.28,223.36,224.23,12519.0,177.319,177.8822,177.1525,177.8425,12519.0
2019-09-06 10:00:00,224.24,224.46,224.06,224.27,13807.0,177.8504,178.0249,177.7077,177.8742,13807.0
2019-09-06 10:10:00,224.27,224.8,224.27,224.28,16256.0,177.8742,178.2946,177.8742,177.8822,16256.0
2019-09-06 10:20:00,224.18,224.18,223.72,224.0,6962.0,177.8029,177.8029,177.438,177.6601,6962.0
2019-09-06 10:30:00,224.0,224.37,223.88,224.09,14851.0,177.6601,177.9535,177.5649,177.7315,14851.0
2019-09-06 10:40:00,224.07,224.1,223.55,223.65,11246.0,177.7156,177.7394,177.3032,177.3825,11246.0
2019-09-06 10:50:00,223.62,223.63,223.17,223.2,12787.0,177.3587,177.3666,177.0018,177.0256,12787.0
2019-09-06 11:00:00,223.23,223.78,223.18,223.77,20580.0,177.0494,177.4856,177.0097,177.4777,20580.0
2019-09-06 11:10:00,223.78,223.83,223.41,223.62,14886.0,177.4856,177.5253,177.1921,177.3587,14886.0
2019-09-06 11:20:00,223.61,224.05,223.54,224.01,13541.0,177.3508,177.6997,177.2953,177.668,13541.0
2019-09-06 11:30:00,224.01,224.01,223.75,223.76,7050.0,177.668,177.668,177.4618,177.4697,7050.0
2019-09-06 11:40:00,223.72,223.81,223.42,223.51,8458.0,177.438,177.5094,177.2001,177.2715,8458.0
2019-09-06 11:50:00,223.56,223.56,223.22,223.45,6472.0,177.3111,177.3111,177.0415,177.2239,6472.0
2019-09-06 12:00:00,223.4,223.4,223.04,223.04,10305.0,177.1842,177.1842,176.8987,176.8987,10305.0
2019-09-06 12:10:00,223.0,223.2,222.9,223.15,9210.0,176.867,177.0256,176.7877,176.9859,9210.0
2019-09-06 12:20:00,223.1,223.52,223.09,223.47,6465.0,176.9463,177.2794,176.9383,177.2397,6465.0
2019-09-06 12:30:00,223.39,223.79,223.33,223.74,7676.0,177.1763,177.4935,177.1287,177.4539,7676.0
2019-09-06 12:40:00,223.76,223.9,223.62,223.66,8657.0,177.4697,177.5808,177.3587,177.3904,8657.0
2019-09-06 12:50:00,223.66,223.66,223.45,223.51,6476.0,177.3904,177.3904,177.2239,177.2715,6476.0
2019-09-06 13:00:00,223.51,223.96,223.5,223.86,7023.0,177.2715,177.6284,177.2635,177.5491,7023.0
2019-09-06 13:10:00,223.85,224.38,223.85,224.38,8326.0,177.5411,177.9615,177.5411,177.9615,8326.0
2019-09-06 13:20:00,224.36,224.91,224.36,224.81,17794.0,177.9456,178.3818,177.9456,178.3025,17794.0
2019-09-06 13:30:00,224.82,224.85,223.98,224.01,22821.0,178.3105,178.3342,177.6442,177.668,22821.0
2019-09-06 13:40:00,224.04,224.09,223.65,223.97,10547.0,177.6918,177.7315,177.3825,177.6363,10547.0
2019-09-06 13:50:00,223.95,224.23,223.85,224.16,17797.0,177.6204,177.8425,177.5411,177.787,17797.0
2019-09-06 14:00:00,224.18,224.45,224.12,224.33,10105.0,177.8029,178.017,177.7553,177.9218,10105.0
2019-09-06 14:10:00,224.36,224.36,223.82,223.85,11652.0,177.9456,177.9456,177.5173,177.5411,11652.0
2019-09-06 14:20:00,223.81,223.81,223.55,223.62,11747.0,177.5094,177.5094,177.3032,177.3587,11747.0
2019-09-06 14:30:00,223.59,223.78,223.45,223.78,11385.0,177.3349,177.4856,177.2239,177.4856,11385.0
2019-09-06 14:40:00,223.82,223.92,223.7,223.83,7102.0,177.5173,177.5966,177.4222,177.5253,7102.0
2019-09-06 14:50:00,223.81,224.04,223.81,224.0,10676.0,177.5094,177.6918,177.5094,177.6601,10676.0
2019-09-06 15:00:00,224.0,224.07,223.84,223.84,12860.0,177.6601,177.7156,177.5332,177.5332,12860.0
2019-09-06 15:10:00,223.84,223.84,223.49,223.55,13003.0,177.5332,177.5332,177.2556,177.3032,13003.0
2019-09-06 15:20:00,223.52,223.72,223.41,223.69,16468.0,177.2794,177.438,177.1921,177.4142,16468.0
2019-09-06 15:30:00,223.73,224.0,223.72,223.81,20537.0,177.4459,177.6601,177.438,177.5094,20537.0
2019-09-06 15:40:00,223.8,223.88,223.1,223.19,40895.0,177.5015,177.5649,176.9463,177.0177,40895.0
2019-09-06 15:50:00,223.23,223.28,222.59,223.09,93958.0,177.0494,177.089,176.5418,176.9383,93958.0
2019-09-09 09:30:00,223.96,224.0,221.6,221.73,28266.0,178.2463,178.2782,176.368,176.4715,28266.0
2019-09-09 09:40:00,221.7,221.72,220.14,220.18,22967.0,176.4476,176.4636,175.2061,175.2379,22967.0
2019-09-09 09:50:00,220.27,220.64,219.95,220.34,21414.0,175.3095,175.604,175.0548,175.3652,21414.0
2019-09-09 10:00:00,220.34,220.61,220.22,220.34,14417.0,175.3652,175.5801,175.2697,175.3652,14417.0
2019-09-09 10:10:00,220.44,220.71,220.41,220.54,18472.0,175.4448,175.6597,175.4209,175.5244,18472.0
2019-09-09 10:20:00,220.61,220.66,220.1,220.29,10471.0,175.5801,175.6199,175.1742,175.3254,10471.0
2019-09-09 10:30:00,220.18,220.2,219.25,219.33,25814.0,175.2379,175.2538,174.4977,174.5614,25814.0
2019-09-09 10:40:00,219.22,219.22,218.66,218.79,26903.0,174.4738,174.4738,174.0281,174.1316,26903.0
2019-09-09 10:50:00,218.78,218.89,218.35,218.75,22429.0,174.1236,174.2112,173.7814,174.0998,22429.0
2019-09-09 11:00:00,218.79,218.86,217.71,217.87,15019.0,174.1316,174.1873,173.2721,173.3994,15019.0
2019-09-09 11:10:00,217.81,218.34,217.67,218.3,10430.0,173.3516,173.7735,173.2402,173.7416,10430.0
2019-09-09 11:20:00,218.4,218.4,217.64,217.72,9524.0,173.8212,173.8212,173.2163,173.28,9524.0
2019-09-09 11:30:00,217.7,217.72,217.13,217.14,15996.0,173.2641,173.28,172.8104,172.8184,15996.0
2019-09-09 11:40:00,217.06,217.07,216.62,216.7,13663.0,172.7547,172.7627,172.4045,172.4682,13663.0
2019-09-09 11:50:00,216.63,216.7,215.76,215.79,34646.0,172.4125,172.4682,171.7201,171.744,34646.0
2019-09-09 12:00:00,215.72,215.79,215.32,215.71,14071.0,171.6882,171.744,171.3699,171.6803,14071.0
2019-09-09 12:10:00,215.69,215.87,215.47,215.67,10910.0,171.6644,171.8076,171.4893,171.6484,10910.0
2019-09-09 12:20:00,215.61,215.61,214.85,215.43,12034.0,171.6007,171.6007,170.9958,171.4574,12034.0
2019-09-09 12:30:00,215.44,215.57,215.15,215.56,8030.0,171.4654,171.5689,171.2346,171.5609,8030.0
2019-09-09 12:40:00,215.59,216.06,215.57,215.88,9752.0,171.5848,171.9588,171.5689,171.8156,9752.0
2019-09-09 12:50:00,215.96,216.61,215.72,216.47,8461.0,171.8793,172.3966,171.6882,172.2852,8461.0
2019-09-09 13:00:00,216.46,216.46,216.1,216.17,3986.0,172.2772,172.2772,171.9907,172.0464,3986.0
2019-09-09 13:10:00,216.14,216.16,215.9,216.06,4800.0,172.0225,172.0384,171.8315,171.9588,4800.0
2019-09-09 13:20:00,216.15,216.2,215.83,215.92,5000.0,172.0305,172.0703,171.7758,171.8474,5000.0
2019-09-09 13:30:00,215.9,216.04,215.81,215.94,8200.0,171.8315,171.9429,171.7599,171.8633,8200.0
2019-09-09 13:40:00,215.87,216.46,215.8,216.46,25899.0,171.8076,172.2772,171.7519,172.2772,25899.0
2019-09-09 13:50:00,216.45,216.66,216.28,216.28,5146.0,172.2692,172.4364,172.1339,172.1339,5146.0
2019-09-09 14:00:00,216.25,216.38,216.18,216.25,22018.0,172.1101,172.2135,172.0543,172.1101,22018.0
2019-09-09 14:10:00,216.23,216.27,215.62,215.62,6028.0,172.0941,172.126,171.6087,171.6087,6028.0
2019-09-09 14:20:00,215.65,215.71,215.51,215.53,3757.0,171.6325,171.6803,171.5211,171.537,3757.0
2019-09-09 14:30:00,215.5,215.89,215.48,215.74,5421.0,171.5131,171.8235,171.4972,171.7042,5421.0
2019-09-09 14:40:00,215.75,215.75,215.41,215.54,7863.0,171.7121,171.7121,171.4415,171.545,7863.0
2019-09-09 14:50:00,215.6,215.68,215.52,215.55,9514.0,171.5927,171.6564,171.5291,171.5529,9514.0
2019-09-09 15:00:00,215.48,215.58,215.09,215.17,10983.0,171.4972,171.5768,171.1868,171.2505,10983.0
2019-09-09 15:10:00,215.16,215.67,215.16,215.67,14647.0,171.2425,171.6484,171.2425,171.6484,14647.0
2019-09-09 15:20:00,215.67,215.87,215.62,215.7,9809.0,171.6484,171.8076,171.6087,171.6723,9809.0
2019-09-09 15:30:00,215.63,215.72,215.44,215.63,21076.0,171.6166,171.6882,171.4654,171.6166,21076.0
2019-09-09 15:40:00,215.64,215.74,215.3,215.36,23472.0,171.6246,171.7042,171.354,171.4017,23472.0
2019-09-09 15:50:00,215.35,215.75,215.29,215.63,63399.0,171.3938,171.7121,171.346,171.6166,63399.0
2019-09-10 09:30:00,215.38,216.65,211.61,211.71,47559.0,171.4176,172.4284,168.4172,168.4967,47559.0
2019-09-10 09:40:00,211.72,213.24,210.51,210.57,34829.0,168.5047,169.7144,167.5417,167.5894,34829.0
2019-09-10 09:50:00,210.46,210.93,209.61,210.46,50337.0,167.5019,167.876,166.8254,167.5019,50337.0
2019-09-10 10:00:00,210.28,210.28,208.95,209.99,35480.0,167.3586,167.3586,166.3001,167.1278,35480.0
2019-09-10 10:10:00,209.8,210.17,208.95,209.59,53583.0,166.9766,167.2711,166.3001,166.8095,53583.0
2019-09-10 10:20:00,209.77,210.21,209.06,209.58,66690.0,166.9527,167.3029,166.3877,166.8015,66690.0
2019-09-10 10:30:00,209.47,209.47,206.21,206.31,105121.0,166.714,166.714,164.1194,164.199,105121.0
2019-09-10 10:40:00,206.24,207.86,206.24,207.28,42236.0,164.1433,165.4326,164.1433,164.971,42236.0
2019-09-10 10:50:00,207.2,207.25,206.5,206.75,60459.0,164.9073,164.9471,164.3502,164.5492,60459.0
2019-09-10 11:00:00,206.77,207.33,205.76,205.91,61603.0,164.5651,165.0108,163.7612,163.8806,61603.0
2019-09-10 11:10:00,205.99,206.79,205.56,206.72,31155.0,163.9443,164.581,163.6021,164.5253,31155.0
2019-09-10 11:20:00,206.77,206.87,205.97,206.73,20327.0,164.5651,164.6447,163.9284,164.5332,20327.0
2019-09-10 11:30:00,206.71,206.76,206.2,206.38,10817.0,164.5173,164.5571,164.1114,164.2547,10817.0
2019-09-10 11:40:00,206.45,207.36,206.34,207.36,26311.0,164.3104,165.0346,164.2228,165.0346,26311.0
2019-09-10 11:50:00,207.4,207.63,207.09,207.54,22294.0,165.0665,165.2495,164.8198,165.1779,22294.0
2019-09-10 12:00:00,207.46,208.62,207.3,207.92,47707.0,165.1142,166.0375,164.9869,165.4803,47707.0
2019-09-10 12:10:00,207.92,207.94,207.4,207.68,16698.0,165.4803,165.4963,165.0665,165.2893,16698.0
2019-09-10 12:20:00,207.76,209.22,207.76,209.22,29718.0,165.353,166.515,165.353,166.515,29718.0
2019-09-10 12:30:00,209.17,209.18,208.13,208.13,11351.0,166.4752,166.4832,165.6475,165.6475,11351.0
2019-09-10 12:40:00,207.97,208.77,207.9,208.77,33238.0,165.5201,166.1568,165.4644,166.1568,33238.0
2019-09-10 12:50:00,208.76,209.15,208.76,208.98,18925.0,166.1489,166.4593,166.1489,166.324,18925.0
2019-09-10 13:00:00,209.13,209.48,209.13,209.34,15293.0,166.4434,166.7219,166.4434,166.6105,15293.0
2019-09-10 13:10:00,209.37,209.4,208.9,209.1,38826.0,166.6344,166.6583,166.2603,166.4195,38826.0
2019-09-10 13:20:00,209.01,209.04,208.01,208.31,18016.0,166.3479,166.3717,165.552,165.7907,18016.0
2019-09-10 13:30:00,208.17,208.27,207.82,207.91,16105.0,165.6793,165.7589,165.4008,165.4724,16105.0
2019-09-10 13:40:00,207.91,208.13,207.62,207.78,12354.0,165.4724,165.6475,165.2416,165.3689,12354.0
2019-09-10 13:50:00,207.79,208.02,207.57,207.71,24346.0,165.3769,165.5599,165.2018,165.3132,24346.0
2019-09-10 14:00:00,207.71,207.78,207.15,207.24,17622.0,165.3132,165.3689,164.8675,164.9391,17622.0
2019-09-10 14:10:00,207.22,207.29,206.85,206.89,13539.0,164.9232,164.9789,164.6287,164.6606,13539.0
2019-09-10 14:20:00,206.9,206.92,206.5,206.59,16996.0,164.6685,164.6845,164.3502,164.4218,16996.0
2019-09-10 14:30:00,206.59,206.8,206.35,206.67,14176.0,164.4218,164.589,164.2308,164.4855,14176.0
2019-09-10 14:40:00,206.69,206.8,206.11,206.27,30805.0,164.5014,164.589,164.0398,164.1671,30805.0
2019-09-10 14:50:00,206.31,206.31,205.38,205.48,45306.0,164.199,164.199,163.4588,163.5384,45306.0
2019-09-10 15:00:00,205.51,205.85,205.38,205.47,69819.0,163.5623,163.8329,163.4588,163.5304,69819.0
2019-09-10 15:10:00,205.51,205.57,205.12,205.22,42892.0,163.5623,163.61,163.2519,163.3315,42892.0
2019-09-10 15:20:00,205.17,205.19,204.7,204.71,58077.0,163.2917,163.3076,162.9176,162.9256,58077.0
2019-09-10 15:30:00,204.72,204.89,204.51,204.87,76488.0,162.9335,163.0688,162.7664,163.0529,76488.0
2019-09-10 15:40:00,204.85,205.41,204.85,205.0,110448.0,163.037,163.4827,163.037,163.1564,110448.0
2019-09-10 15:50:00,205.0,205.7,204.98,205.45,252940.0,163.1564,163.7135,163.1404,163.5145,252940.0
2019-09-11 09:30:00,206.0,206.7,203.59,205.38,92367.0,163.9522,164.5094,162.0342,163.4588,92367.0
2019-09-11 09:40:00,205.27,206.67,204.57,204.86,52362.0,163.3712,164.4855,162.8141,163.0449,52362.0
2019-09-11 09:50:00,204.78,204.89,202.39,204.72,87169.0,162.9813,163.0688,161.0791,162.9335,87169.0
2019-09-11 10:00:00,204.63,205.41,203.35,203.76,56483.0,162.8619,163.4827,161.8431,162.1695,56483.0
2019-09-11 10:10:00,203.6,204.55,203.54,204.39,75656.0,162.0421,162.7982,161.9944,162.6709,75656.0
2019-09-11 10:20:00,204.4,204.52,203.09,204.11,49757.0,162.6788,162.7743,161.6362,162.448,49757.0
2019-09-11 10:30:00,203.99,204.62,203.54,204.14,47036.0,162.3525,162.8539,161.9944,162.4719,47036.0
2019-09-11 10:40:00,204.21,204.37,202.99,203.03,63340.0,162.5276,162.655,161.5566,161.5885,63340.0
2019-09-11 10:50:00,202.98,203.34,202.61,203.16,58779.0,161.5487,161.8352,161.2542,161.6919,58779.0
2019-09-11 11:00:00,203.11,203.39,202.74,202.99,48835.0,161.6521,161.875,161.3577,161.5566,48835.0
2019-09-11 11:10:00,202.99,203.08,202.56,202.91,23720.0,161.5566,161.6283,161.2144,161.493,23720.0
2019-09-11 11:20:00,203.02,203.34,202.88,203.11,35210.0,161.5805,161.8352,161.4691,161.6521,35210.0
2019-09-11 11:30:00,203.09,203.21,202.56,202.86,48767.0,161.6362,161.7317,161.2144,161.4532,48767.0
2019-09-11 11:40:00,202.87,203.21,202.51,202.91,42413.0,161.4611,161.7317,161.1746,161.493,42413.0
2019-09-11 11:50:00,202.8,203.08,202.52,202.83,34057.0,161.4054,161.6283,161.1826,161.4293,34057.0
2019-09-11 12:00:00,202.78,203.2,202.63,203.06,64330.0,161.3895,161.7238,161.2701,161.6123,64330.0
2019-09-11 12:10:00,203.0,203.47,202.99,203.43,31050.0,161.5646,161.9387,161.5566,161.9068,31050.0
2019-09-11 12:20:00,203.44,203.82,203.29,203.56,39400.0,161.9148,162.2172,161.7954,162.0103,39400.0
2019-09-11 12:30:00,203.56,203.65,203.26,203.33,31048.0,162.0103,162.0819,161.7715,161.8272,31048.0
2019-09-11 12:40:00,203.33,203.58,203.0,203.33,25930.0,161.8272,162.0262,161.5646,161.8272,25930.0
2019-09-11 12:50:00,203.34,203.84,203.17,203.8,21383.0,161.8352,162.2331,161.6999,162.2013,21383.0
2019-09-11 13:00:00,203.8,203.83,203.52,203.56,12741.0,162.2013,162.2252,161.9784,162.0103,12741.0
2019-09-11 13:10:00,203.64,203.78,203.43,203.74,16656.0,162.074,162.1854,161.9068,162.1535,16656.0
2019-09-11 13:20:00,203.74,203.74,203.16,203.36,14636.0,162.1535,162.1535,161.6919,161.8511,14636.0
2019-09-11 13:30:00,203.37,203.52,203.12,203.16,10303.0,161.8591,161.9784,161.6601,161.6919,10303.0
2019-09-11 13:40:00,203.16,203.18,202.51,203.06,21882.0,161.6919,161.7078,161.1746,161.6123,21882.0
2019-09-11 13:50:00,203.02,203.07,202.52,202.6,16769.0,161.5805,161.6203,161.1826,161.2462,16769.0
2019-09-11 14:00:00,202.6,202.68,202.17,202.6,24351.0,161.2462,161.3099,160.904,161.2462,24351.0
2019-09-11 14:10:00,202.6,202.63,202.48,202.63,18317.0,161.2462,161.2701,161.1507,161.2701,18317.0
2019-09-11 14:20:00,202.6,202.62,202.25,202.4,23560.0,161.2462,161.2622,160.9677,161.0871,23560.0
2019-09-11 14:30:00,202.44,202.51,202.23,202.23,29563.0,161.1189,161.1746,160.9518,160.9518,29563.0
2019-09-11 14:40:00,202.28,202.38,202.12,202.35,22419.0,160.9916,161.0711,160.8642,161.0473,22419.0
2019-09-11 14:50:00,202.35,202.41,202.1,202.2,16120.0,161.0473,161.095,160.8483,160.9279,16120.0
2019-09-11 15:00:00,202.17,202.67,202.14,202.67,20205.0,160.904,161.3019,160.8801,161.3019,20205.0
2019-09-11 15:10:00,202.69,202.83,202.47,202.65,17949.0,161.3179,161.4293,161.1428,161.286,17949.0
2019-09-11 15:20:00,202.7,202.85,202.52,202.52,24222.0,161.3258,161.4452,161.1826,161.1826,24222.0
2019-09-11 15:30:00,202.5,202.74,202.43,202.68,35887.0,161.1666,161.3577,161.1109,161.3099,35887.0
2019-09-11 15:40:00,202.68,202.72,202.22,202.24,50780.0,161.3099,161.3417,160.9438,160.9597,50780.0
2019-09-11 15:50:00,202.27,202.96,201.94,202.57,265819.0,160.9836,161.5328,160.721,161.2224,265819.0
2019-09-12 09:30:00,201.98,205.68,201.78,203.75,67142.0,160.7528,163.6976,160.5936,162.1615,67142.0
2019-09-12 09:40:00,203.73,204.78,203.51,204.64,41177.0,162.1456,162.9813,161.9705,162.8698,41177.0
2019-09-12 09:50:00,204.64,204.88,203.37,204.5,34936.0,162.8698,163.0609,161.8591,162.7584,34936.0
2019-09-12 10:00:00,204.66,204.86,203.75,203.91,34526.0,162.8858,163.0449,162.1615,162.2888,34526.0
2019-09-12 10:10:00,203.93,204.97,203.26,203.28,34358.0,162.3048,163.1325,161.7715,161.7874,34358.0
2019-09-12 10:20:00,203.2,204.01,202.82,203.84,40546.0,161.7238,162.3684,161.4213,162.2331,40546.0
2019-09-12 10:30:00,203.9,205.48,203.9,205.25,34060.0,162.2809,163.5384,162.2809,163.3553,34060.0
2019-09-12 10:40:00,205.26,205.29,204.57,205.01,36087.0,163.3633,163.3872,162.8141,163.1643,36087.0
2019-09-12 10:50:00,205.05,205.21,204.25,205.0,29001.0,163.1962,163.3235,162.5594,163.1564,29001.0
2019-09-12 11:00:00,204.93,205.6,204.86,205.09,28074.0,163.1006,163.6339,163.0449,163.228,28074.0
2019-09-12 11:10:00,205.02,205.05,204.55,204.69,13118.0,163.1723,163.1962,162.7982,162.9096,13118.0
2019-09-12 11:20:00,204.75,204.98,204.55,204.97,23528.0,162.9574,163.1404,162.7982,163.1325,23528.0
2019-09-12 11:30:00,204.97,205.05,204.7,204.89,16051.0,163.1325,163.1962,162.9176,163.0688,16051.0
2019-09-12 11:40:00,204.8,204.8,204.04,204.11,21238.0,162.9972,162.9972,162.3923,162.448,21238.0
2019-09-12 11:50:00,204.11,204.5,204.03,204.28,13908.0,162.448,162.7584,162.3844,162.5833,13908.0
2019-09-12 12:00:00,204.27,204.48,204.22,204.46,12272.0,162.5754,162.7425,162.5356,162.7266,12272.0
2019-09-12 12:10:00,204.46,204.66,204.29,204.37,7280.0,162.7266,162.8858,162.5913,162.655,7280.0
2019-09-12 12:20:00,204.35,204.53,204.25,204.53,9019.0,162.639,162.7823,162.5594,162.7823,9019.0
2019-09-12 12:30:00,204.51,204.67,204.28,204.29,9854.0,162.7664,162.8937,162.5833,162.5913,9854.0
2019-09-12 12:40:00,204.3,204.54,204.26,204.32,11772.0,162.5992,162.7903,162.5674,162.6152,11772.0
2019-09-12 12:50:00,204.29,204.54,204.29,204.47,8267.0,162.5913,162.7903,162.5913,162.7345,8267.0
2019-09-12 13:00:00,204.53,204.74,204.5,204.64,16746.0,162.7823,162.9494,162.7584,162.8698,16746.0
2019-09-12 13:10:00,204.64,204.67,204.4,204.56,9109.0,162.8698,162.8937,162.6788,162.8062,9109.0
2019-09-12 13:20:00,204.56,204.62,204.42,204.5,12846.0,162.8062,162.8539,162.6947,162.7584,12846.0
2019-09-12 13:30:00,204.52,204.8,204.42,204.8,13875.0,162.7743,162.9972,162.6947,162.9972,13875.0
2019-09-12 13:40:00,204.75,204.77,204.51,204.76,9624.0,162.9574,162.9733,162.7664,162.9653,9624.0
2019-09-12 13:50:00,204.71,204.83,204.61,204.83,15667.0,162.9256,163.0211,162.846,163.0211,15667.0
2019-09-12 14:00:00,204.78,204.93,204.75,204.9,16091.0,162.9813,163.1006,162.9574,163.0768,16091.0
2019-09-12 14:10:00,204.87,204.97,204.68,204.78,14926.0,163.0529,163.1325,162.9017,162.9813,14926.0
2019-09-12 14:20:00,204.78,204.79,204.61,204.7,12290.0,162.9813,162.9892,162.846,162.9176,12290.0
2019-09-12 14:30:00,204.64,204.85,204.6,204.82,13133.0,162.8698,163.037,162.838,163.0131,13133.0
2019-09-12 14:40:00,204.81,205.27,204.75,205.26,15709.0,163.0051,163.3712,162.9574,163.3633,15709.0
2019-09-12 14:50:00,205.24,205.29,205.11,205.25,15451.0,163.3474,163.3872,163.2439,163.3553,15451.0
2019-09-12 15:00:00,205.29,205.71,205.29,205.63,20484.0,163.3872,163.7214,163.3872,163.6578,20484.0
2019-09-12 15:10:00,205.63,205.77,205.32,205.32,22340.0,163.6578,163.7692,163.411,163.411,22340.0
2019-09-12 15:20:00,205.3,205.45,205.28,205.31,21909.0,163.3951,163.5145,163.3792,163.4031,21909.0
2019-09-12 15:30:00,205.26,205.45,205.22,205.24,32710.0,163.3633,163.5145,163.3315,163.3474,32710.0
2019-09-12 15:40:00,205.29,205.42,205.01,205.32,39806.0,163.3872,163.4906,163.1643,163.411,39806.0
2019-09-12 15:50:00,205.3,205.62,205.12,205.38,138063.0,163.3951,163.6498,163.2519,163.4588,138063.0
2019-09-13 09:30:00,206.13,206.54,202.54,202.95,50849.0,164.0557,164.382,161.1985,161.5248,50849.0
2019-09-13 09:40:00,203.41,205.3,203.29,204.28,36516.0,161.8909,163.3951,161.7954,162.5833,36516.0
2019-09-13 09:50:00,204.58,204.78,204.0,204.67,17935.0,162.8221,162.9813,162.3605,162.8937,17935.0
2019-09-13 10:00:00,204.49,205.09,204.35,205.03,22302.0,162.7505,163.228,162.639,163.1802,22302.0
2019-09-13 10:10:00,205.02,205.39,204.83,205.29,18314.0,163.1723,163.4668,163.0211,163.3872,18314.0
2019-09-13 10:20:00,205.29,205.42,204.64,205.02,17096.0,163.3872,163.4906,162.8698,163.1723,17096.0
2019-09-13 10:30:00,204.91,204.99,204.15,204.78,11815.0,163.0847,163.1484,162.4799,162.9813,11815.0
2019-09-13 10:40:00,204.85,205.08,204.8,204.99,10259.0,163.037,163.22,162.9972,163.1484,10259.0
2019-09-13 10:50:00,204.99,205.07,204.74,204.91,9000.0,163.1484,163.2121,162.9494,163.0847,9000.0
2019-09-13 11:00:00,204.97,205.16,204.46,205.01,15087.0,163.1325,163.2837,162.7266,163.1643,15087.0
2019-09-13 11:10:00,205.15,205.58,205.11,205.52,7637.0,163.2757,163.618,163.2439,163.5702,7637.0
2019-09-13 11:20:00,205.52,205.8,205.51,205.59,9600.0,163.5702,163.7931,163.5623,163.6259,9600.0
2019-09-13 11:30:00,205.54,205.57,205.13,205.44,8538.0,163.5861,163.61,163.2598,163.5065,8538.0
2019-09-13 11:40:00,205.43,205.55,205.22,205.47,9496.0,163.4986,163.5941,163.3315,163.5304,9496.0
2019-09-13 11:50:00,205.5,205.71,205.42,205.45,7105.0,163.5543,163.7214,163.4906,163.5145,7105.0
2019-09-13 12:00:00,205.46,205.67,205.23,205.58,6009.0,163.5225,163.6896,163.3394,163.618,6009.0
2019-09-13 12:10:00,205.6,205.64,205.38,205.4,6600.0,163.6339,163.6657,163.4588,163.4747,6600.0
2019-09-13 12:20:00,205.33,205.34,204.97,204.97,7000.0,163.419,163.427,163.1325,163.1325,7000.0
2019-09-13 12:30:00,204.96,205.19,204.66,205.07,7084.0,163.1245,163.3076,162.8858,163.2121,7084.0
2019-09-13 12:40:00,205.04,205.08,204.81,204.91,8727.0,163.1882,163.22,163.0051,163.0847,8727.0
2019-09-13 12:50:00,204.87,205.0,204.75,204.97,5100.0,163.0529,163.1564,162.9574,163.1325,5100.0
2019-09-13 13:00:00,204.98,205.05,204.81,204.99,9011.0,163.1404,163.1962,163.0051,163.1484,9011.0
2019-09-13 13:10:00,205.03,205.15,204.77,204.86,7750.0,163.1802,163.2757,162.9733,163.0449,7750.0
2019-09-13 13:20:00,204.87,204.88,204.72,204.78,6600.0,163.0529,163.0609,162.9335,162.9813,6600.0
2019-09-13 13:30:00,204.71,204.72,204.41,204.48,6002.0,162.9256,162.9335,162.6868,162.7425,6002.0
2019-09-13 13:40:00,204.4,204.68,204.33,204.68,7330.0,162.6788,162.9017,162.6231,162.9017,7330.0
2019-09-13 13:50:00,204.68,205.16,204.5,205.05,8007.0,162.9017,163.2837,162.7584,163.1962,8007.0
2019-09-13 14:00:00,205.03,205.23,205.03,205.09,9520.0,163.1802,163.3394,163.1802,163.228,9520.0
2019-09-13 14:10:00,205.06,205.16,204.85,204.87,11463.0,163.2041,163.2837,163.037,163.0529,11463.0
2019-09-13 14:20:00,204.89,205.06,204.68,205.02,9453.0,163.0688,163.2041,162.9017,163.1723,9453.0
2019-09-13 14:30:00,204.97,205.26,204.97,205.09,11770.0,163.1325,163.3633,163.1325,163.228,11770.0
2019-09-13 14:40:00,205.1,205.27,205.0,205.21,12027.0,163.2359,163.3712,163.1564,163.3235,12027.0
2019-09-13 14:50:00,205.24,205.71,205.17,205.67,12889.0,163.3474,163.7214,163.2917,163.6896,12889.0
2019-09-13 15:00:00,205.65,205.65,205.37,205.61,17219.0,163.6737,163.6737,163.4508,163.6418,17219.0
2019-09-13 15:10:00,205.53,205.66,205.27,205.35,29997.0,163.5782,163.6816,163.3712,163.4349,29997.0
2019-09-13 15:20:00,205.31,205.79,205.31,205.78,39815.0,163.4031,163.7851,163.4031,163.7771,39815.0
2019-09-13 15:30:00,205.78,205.96,205.67,205.78,25231.0,163.7771,163.9204,163.6896,163.7771,25231.0
2019-09-13 15:40:00,205.81,206.18,205.81,206.11,34185.0,163.801,164.0955,163.801,164.0398,34185.0
2019-09-13 15:50:00,206.16,206.42,205.72,205.8,98312.0,164.0796,164.2865,163.7294,163.7931,98312.0
2019-09-16 09:30:00,205.57,209.18,205.12,207.46,105214.0,163.61,166.4832,163.2519,165.1142,105214.0
2019-09-16 09:40:00,207.85,207.85,206.67,207.52,10530.0,165.4246,165.4246,164.4855,165.162,10530.0
2019-09-16 09:50:00,207.61,208.31,207.4,207.98,21597.0,165.2336,165.7907,165.0665,165.5281,21597.0
2019-09-16 10:00:00,208.04,208.7,207.86,208.69,18472.0,165.5758,166.1011,165.4326,166.0932,18472.0
2019-09-16 10:10:00,208.93,209.19,208.14,208.31,91586.0,166.2842,166.4911,165.6554,165.7907,91586.0
2019-09-16 10:20:00,208.35,208.86,208.12,208.84,22342.0,165.8226,166.2285,165.6395,166.2126,22342.0
2019-09-16 10:30:00,208.73,209.09,208.47,208.95,126966.0,166.125,166.4115,165.9181,166.3001,126966.0
2019-09-16 10:40:00,208.94,208.94,208.34,208.34,9362.0,166.2921,166.2921,165.8146,165.8146,9362.0
2019-09-16 10:50:00,208.39,208.4,207.79,208.03,16020.0,165.8544,165.8624,165.3769,165.5679,16020.0
2019-09-16 11:00:00,208.09,208.09,207.47,207.96,9638.0,165.6156,165.6156,165.1222,165.5122,9638.0
2019-09-16 11:10:00,208.04,208.08,206.96,207.04,10076.0,165.5758,165.6077,164.7163,164.78,10076.0
2019-09-16 11:20:00,207.02,207.4,207.0,207.28,6987.0,164.764,165.0665,164.7481,164.971,6987.0
2019-09-16 11:30:00,207.31,207.5,207.05,207.13,4642.0,164.9949,165.1461,164.7879,164.8516,4642.0
2019-09-16 11:40:00,207.14,207.27,206.91,207.05,14083.0,164.8596,164.963,164.6765,164.7879,14083.0
2019-09-16 11:50:00,206.97,207.06,206.78,206.9,9167.0,164.7243,164.7959,164.573,164.6685,9167.0
2019-09-16 12:00:00,206.87,206.93,206.34,206.72,11011.0,164.6447,164.6924,164.2228,164.5253,11011.0
2019-09-16 12:10:00,206.75,206.81,206.59,206.72,4800.0,164.5492,164.5969,164.4218,164.5253,4800.0
2019-09-16 12:20:00,206.82,207.22,206.76,207.2,12702.0,164.6049,164.9232,164.5571,164.9073,12702.0
2019-09-16 12:30:00,207.31,207.6,207.24,207.38,7963.0,164.9949,165.2257,164.9391,165.0506,7963.0
2019-09-16 12:40:00,207.34,207.5,207.11,207.37,5460.0,165.0187,165.1461,164.8357,165.0426,5460.0
2019-09-16 12:50:00,207.36,207.39,206.91,206.91,7306.0,165.0346,165.0585,164.6765,164.6765,7306.0
2019-09-16 13:00:00,206.95,207.0,206.57,206.76,5900.0,164.7083,164.7481,164.4059,164.5571,5900.0
2019-09-16 13:10:00,206.76,206.86,206.61,206.7,6117.0,164.5571,164.6367,164.4377,164.5094,6117.0
2019-09-16 13:20:00,206.57,206.71,206.4,206.44,6709.0,164.4059,164.5173,164.2706,164.3024,6709.0
2019-09-16 13:30:00,206.51,206.59,206.32,206.58,8512.0,164.3581,164.4218,164.2069,164.4139,8512.0
2019-09-16 13:40:00,206.6,206.64,206.14,206.41,12100.0,164.4298,164.4616,164.0637,164.2786,12100.0
2019-09-16 13:50:00,206.4,206.5,206.26,206.41,10709.0,164.2706,164.3502,164.1592,164.2786,10709.0
2019-09-16 14:00:00,206.42,206.62,206.34,206.62,12872.0,164.2865,164.4457,164.2228,164.4457,12872.0
2019-09-16 14:10:00,206.56,206.97,206.56,206.94,8324.0,164.3979,164.7243,164.3979,164.7004,8324.0
2019-09-16 14:20:00,206.94,207.08,206.8,207.08,12612.0,164.7004,164.8118,164.589,164.8118,12612.0
2019-09-16 14:30:00,207.16,207.17,206.76,206.81,13479.0,164.8755,164.8834,164.5571,164.5969,13479.0
2019-09-16 14:40:00,206.86,206.9,206.56,206.76,12367.0,164.6367,164.6685,164.3979,164.5571,12367.0
2019-09-16 14:50:00,206.78,206.83,206.58,206.74,17971.0,164.573,164.6128,164.4139,164.5412,17971.0
2019-09-16 15:00:00,206.75,206.98,206.69,206.72,14873.0,164.5492,164.7322,164.5014,164.5253,14873.0
2019-09-16 15:10:00,206.81,207.01,206.72,206.72,8263.0,164.5969,164.7561,164.5253,164.5253,8263.0
2019-09-16 15:20:00,206.76,206.76,206.56,206.69,9123.0,164.5571,164.5571,164.3979,164.5014,9123.0
2019-09-16 15:30:00,206.66,206.86,206.56,206.84,17629.0,164.4775,164.6367,164.3979,164.6208,17629.0
2019-09-16 15:40:00,206.82,207.19,206.82,206.93,23226.0,164.6049,164.8993,164.6049,164.6924,23226.0
2019-09-16 15:50:00,206.96,207.23,206.91,207.0,69819.0,164.7163,164.9312,164.6765,164.7481,69819.0
2019-09-17 09:30:00,207.02,211.41,205.63,210.78,91233.0,164.764,168.258,163.6578,167.7566,91233.0
2019-09-17 09:40:00,210.57,212.45,209.89,212.31,63249.0,167.5894,169.0857,167.0482,168.9743,63249.0
2019-09-17 09:50:00,212.15,213.47,212.13,212.9,68024.0,168.8469,169.8975,168.831,169.4438,68024.0
2019-09-17 10:00:00,212.83,214.05,212.72,213.59,63668.0,169.3881,170.3591,169.3006,169.993,63668.0
2019-09-17 10:10:00,213.49,214.18,213.14,213.48,52410.0,169.9134,170.4626,169.6349,169.9055,52410.0
2019-09-17 10:20:00,213.78,214.6,213.6,214.5,27369.0,170.1442,170.7969,170.001,170.7173,27369.0
2019-09-17 10:30:00,214.44,214.84,213.61,214.56,38421.0,170.6695,170.9879,170.0089,170.765,38421.0
2019-09-17 10:40:00,214.51,214.67,213.42,213.52,59935.0,170.7252,170.8526,169.8577,169.9373,59935.0
2019-09-17 10:50:00,213.69,214.54,213.69,214.44,18063.0,170.0726,170.7491,170.0726,170.6695,18063.0
2019-09-17 11:00:00,214.39,214.45,213.5,213.62,49175.0,170.6297,170.6775,169.9214,170.0169,49175.0
2019-09-17 11:10:00,213.68,213.77,213.1,213.36,33210.0,170.0646,170.1363,169.603,169.81,33210.0
2019-09-17 11:20:00,213.4,213.54,212.98,213.48,29397.0,169.8418,169.9532,169.5075,169.9055,29397.0
2019-09-17 11:30:00,213.4,213.4,212.88,213.06,27834.0,169.8418,169.8418,169.4279,169.5712,27834.0
2019-09-17 11:40:00,212.97,213.86,212.96,213.83,35943.0,169.4996,170.2079,169.4916,170.184,35943.0
2019-09-17 11:50:00,213.78,214.18,213.7,214.0,8960.0,170.1442,170.4626,170.0806,170.3193,8960.0
2019-09-17 12:00:00,213.94,214.01,212.95,212.96,23667.0,170.2716,170.3273,169.4836,169.4916,23667.0
2019-09-17 12:10:00,212.86,213.09,212.7,212.89,16697.0,169.412,169.5951,169.2847,169.4359,16697.0
2019-09-17 12:20:00,212.81,213.18,212.78,212.97,16411.0,169.3722,169.6667,169.3483,169.4996,16411.0
2019-09-17 12:30:00,212.95,213.86,212.94,213.66,11336.0,169.4836,170.2079,169.4757,170.0487,11336.0
2019-09-17 12:40:00,213.67,213.74,213.18,213.18,16962.0,170.0567,170.1124,169.6667,169.6667,16962.0
2019-09-17 12:50:00,213.14,213.52,213.08,213.46,18466.0,169.6349,169.9373,169.5871,169.8895,18466.0
2019-09-17 13:00:00,213.34,213.34,212.7,213.03,32561.0,169.794,169.794,169.2847,169.5473,32561.0
2019-09-17 13:10:00,213.08,213.24,212.82,213.23,23819.0,169.5871,169.7144,169.3802,169.7065,23819.0
2019-09-17 13:20:00,213.19,213.2,212.7,212.77,19791.0,169.6747,169.6826,169.2847,169.3404,19791.0
2019-09-17 13:30:00,212.75,212.75,211.98,212.28,58757.0,169.3245,169.3245,168.7116,168.9504,58757.0
2019-09-17 13:40:00,212.36,212.43,211.85,212.0,68082.0,169.0141,169.0698,168.6082,168.7276,68082.0
2019-09-17 13:50:00,211.97,213.0,211.71,212.93,36160.0,168.7037,169.5234,168.4967,169.4677,36160.0
2019-09-17 14:00:00,213.07,213.23,212.37,212.78,27683.0,169.5791,169.7065,169.022,169.3483,27683.0
2019-09-17 14:10:00,212.78,212.98,212.43,212.66,18894.0,169.3483,169.5075,169.0698,169.2528,18894.0
2019-09-17 14:20:00,212.64,213.15,212.64,213.1,5539.0,169.2369,169.6428,169.2369,169.603,5539.0
2019-09-17 14:30:00,213.15,213.23,212.93,213.19,25105.0,169.6428,169.7065,169.4677,169.6747,25105.0
2019-09-17 14:40:00,213.22,213.32,213.02,213.1,19838.0,169.6985,169.7781,169.5394,169.603,19838.0
2019-09-17 14:50:00,213.16,213.29,213.08,213.23,16755.0,169.6508,169.7542,169.5871,169.7065,16755.0
2019-09-17 15:00:00,213.22,213.48,213.14,213.43,30117.0,169.6985,169.9055,169.6349,169.8657,30117.0
2019-09-17 15:10:00,213.37,213.55,213.29,213.34,44233.0,169.8179,169.9612,169.7542,169.794,44233.0
2019-09-17 15:20:00,213.34,213.79,213.31,213.79,24036.0,169.794,170.1522,169.7702,170.1522,24036.0
2019-09-17 15:30:00,213.8,214.12,213.7,214.12,39161.0,170.1601,170.4148,170.0806,170.4148,39161.0
2019-09-17 15:40:00,214.1,214.41,213.9,214.41,45107.0,170.3989,170.6456,170.2397,170.6456,45107.0
2019-09-17 15:50:00,214.33,214.86,213.8,214.8,223985.0,170.582,171.0038,170.1601,170.956,223985.0
2019-09-18 09:30:00,215.1,215.62,213.02,213.02,31613.0,171.1948,171.6087,169.5394,169.5394,31613.0
2019-09-18 09:40:00,213.19,213.87,212.98,213.75,7223.0,169.6747,170.2159,169.5075,170.1204,7223.0
2019-09-18 09:50:00,213.84,215.29,213.48,215.29,15093.0,170.192,171.346,169.9055,171.346,15093.0
2019-09-18 10:00:00,215.29,215.5,214.59,215.28,10251.0,171.346,171.5131,170.7889,171.3381,10251.0
2019-09-18 10:10:00,215.38,216.14,214.82,216.03,12669.0,171.4176,172.0225,170.9719,171.935,12669.0
2019-09-18 10:20:00,216.2,216.47,215.83,215.97,13571.0,172.0703,172.2852,171.7758,171.8872,13571.0
2019-09-18 10:30:00,215.82,215.82,215.02,215.42,12942.0,171.7678,171.7678,171.1311,171.4495,12942.0
2019-09-18 10:40:00,215.47,215.47,214.78,214.88,9128.0,171.4893,171.4893,170.9401,171.0197,9128.0
2019-09-18 10:50:00,214.79,215.61,214.6,215.45,16500.0,170.9481,171.6007,170.7969,171.4734,16500.0
2019-09-18 11:00:00,215.38,215.64,215.14,215.64,22361.0,171.4176,171.6246,171.2266,171.6246,22361.0
2019-09-18 11:10:00,215.59,215.63,214.64,214.8,29195.0,171.5848,171.6166,170.8287,170.956,29195.0
2019-09-18 11:20:00,214.77,214.85,214.39,214.66,19609.0,170.9322,170.9958,170.6297,170.8446,19609.0
2019-09-18 11:30:00,214.67,215.03,214.67,214.82,22112.0,170.8526,171.1391,170.8526,170.9719,22112.0
2019-09-18 11:40:00,214.82,215.01,214.44,214.98,17729.0,170.9719,171.1232,170.6695,171.0993,17729.0
2019-09-18 11:50:00,214.98,215.21,214.87,215.09,17025.0,171.0993,171.2823,171.0117,171.1868,17025.0
2019-09-18 12:00:00,215.04,215.27,214.53,214.66,14488.0,171.147,171.3301,170.7411,170.8446,14488.0
2019-09-18 12:10:00,214.62,214.72,214.32,214.46,12282.0,170.8128,170.8924,170.574,170.6854,12282.0
2019-09-18 12:20:00,214.41,214.63,214.31,214.57,9424.0,170.6456,170.8207,170.566,170.773,9424.0
2019-09-18 12:30:00,214.58,214.68,214.09,214.25,9565.0,170.7809,170.8605,170.391,170.5183,9565.0
2019-09-18 12:40:00,214.3,214.57,214.3,214.46,8305.0,170.5581,170.773,170.5581,170.6854,8305.0
2019-09-18 12:50:00,214.46,214.46,214.01,214.01,8725.0,170.6854,170.6854,170.3273,170.3273,8725.0
2019-09-18 13:00:00,213.98,214.29,213.89,213.89,14710.0,170.3034,170.5501,170.2318,170.2318,14710.0
2019-09-18 13:10:00,213.66,213.85,213.58,213.74,9658.0,170.0487,170.1999,169.985,170.1124,9658.0
2019-09-18 13:20:00,213.73,214.12,213.58,214.1,12544.0,170.1044,170.4148,169.985,170.3989,12544.0
2019-09-18 13:30:00,214.12,214.5,214.09,214.37,10580.0,170.4148,170.7173,170.391,170.6138,10580.0
2019-09-18 13:40:00,214.36,214.74,214.27,214.29,8902.0,170.6058,170.9083,170.5342,170.5501,8902.0
2019-09-18 13:50:00,214.35,215.05,214.2,215.05,19164.0,170.5979,171.155,170.4785,171.155,19164.0
2019-09-18 14:00:00,215.02,215.02,214.06,214.24,13717.0,171.1311,171.1311,170.3671,170.5103,13717.0
2019-09-18 14:10:00,214.32,214.4,213.49,213.49,14238.0,170.574,170.6377,169.9134,169.9134,14238.0
2019-09-18 14:20:00,213.45,213.67,213.3,213.45,14256.0,169.8816,170.0567,169.7622,169.8816,14256.0
2019-09-18 14:30:00,213.47,214.07,213.29,213.85,17773.0,169.8975,170.375,169.7542,170.1999,17773.0
2019-09-18 14:40:00,213.86,214.05,213.47,213.88,19981.0,170.2079,170.3591,169.8975,170.2238,19981.0
2019-09-18 14:50:00,213.83,214.87,213.8,214.83,20606.0,170.184,171.0117,170.1601,170.9799,20606.0
2019-09-18 15:00:00,214.84,214.94,214.36,214.65,17268.0,170.9879,171.0675,170.6058,170.8366,17268.0
2019-09-18 15:10:00,214.66,215.06,214.56,215.03,23831.0,170.8446,171.163,170.765,171.1391,23831.0
2019-09-18 15:20:00,215.04,215.04,214.75,215.0,19579.0,171.147,171.147,170.9162,171.1152,19579.0
2019-09-18 15:30:00,215.01,215.8,214.96,215.78,16573.0,171.1232,171.7519,171.0834,171.736,16573.0
2019-09-18 15:40:00,215.8,216.2,215.77,216.08,23467.0,171.7519,172.0703,171.728,171.9748,23467.0
2019-09-18 15:50:00,216.11,216.36,215.87,216.15,70657.0,171.9986,172.1976,171.8076,172.0305,70657.0
2019-09-19 09:30:00,214.06,216.15,210.94,211.63,52972.0,170.3671,172.0305,167.8839,168.4331,52972.0
2019-09-19 09:40:00,211.85,213.18,211.21,212.6,29907.0,168.6082,169.6667,168.0988,169.2051,29907.0
2019-09-19 09:50:00,212.41,213.0,212.14,212.29,32745.0,169.0539,169.5234,168.839,168.9584,32745.0
2019-09-19 10:00:00,212.27,213.23,212.09,212.66,19971.0,168.9424,169.7065,168.7992,169.2528,19971.0
2019-09-19 10:10:00,212.76,213.76,212.52,213.57,17656.0,169.3324,170.1283,169.1414,169.9771,17656.0
2019-09-19 10:20:00,213.48,213.59,212.69,213.37,17357.0,169.9055,169.993,169.2767,169.8179,17357.0
2019-09-19 10:30:00,213.36,213.41,212.89,213.2,35843.0,169.81,169.8497,169.4359,169.6826,35843.0
2019-09-19 10:40:00,213.23,213.25,212.71,212.77,15389.0,169.7065,169.7224,169.2926,169.3404,15389.0
2019-09-19 10:50:00,212.78,213.02,212.51,212.56,28000.0,169.3483,169.5394,169.1335,169.1732,28000.0
2019-09-19 11:00:00,212.6,212.98,212.44,212.83,27593.0,169.2051,169.5075,169.0777,169.3881,27593.0
2019-09-19 11:10:00,212.85,213.31,212.76,213.04,39570.0,169.4041,169.7702,169.3324,169.5553,39570.0
2019-09-19 11:20:00,213.03,213.09,212.85,213.03,20975.0,169.5473,169.5951,169.4041,169.5473,20975.0
2019-09-19 11:30:00,213.02,213.22,212.85,213.14,37239.0,169.5394,169.6985,169.4041,169.6349,37239.0
2019-09-19 11:40:00,213.1,213.15,212.84,212.93,32210.0,169.603,169.6428,169.3961,169.4677,32210.0
2019-09-19 11:50:00,212.89,213.3,212.85,213.19,17318.0,169.4359,169.7622,169.4041,169.6747,17318.0
2019-09-19 12:00:00,213.15,213.15,212.99,213.07,31710.0,169.6428,169.6428,169.5155,169.5791,31710.0
2019-09-19 12:10:00,213.13,213.18,212.91,212.96,5462.0,169.6269,169.6667,169.4518,169.4916,5462.0
2019-09-19 12:20:00,212.98,212.99,212.4,212.46,31082.0,169.5075,169.5155,169.0459,169.0937,31082.0
2019-09-19 12:30:00,212.48,212.48,211.91,212.06,16555.0,169.1096,169.1096,168.6559,168.7753,16555.0
2019-09-19 12:40:00,212.11,212.34,212.07,212.19,7961.0,168.8151,168.9982,168.7833,168.8788,7961.0
2019-09-19 12:50:00,212.17,212.17,211.83,211.92,6879.0,168.8629,168.8629,168.5923,168.6639,6879.0
2019-09-19 13:00:00,211.88,211.99,211.85,211.99,5845.0,168.632,168.7196,168.6082,168.7196,5845.0
2019-09-19 13:10:00,212.04,212.04,211.83,212.03,7014.0,168.7594,168.7594,168.5923,168.7514,7014.0
2019-09-19 13:20:00,212.03,212.15,211.9,211.99,18317.0,168.7514,168.8469,168.648,168.7196,18317.0
2019-09-19 13:30:00,212.04,212.35,211.95,211.95,14938.0,168.7594,169.0061,168.6878,168.6878,14938.0
2019-09-19 13:40:00,211.89,211.89,211.47,211.74,26890.0,168.64,168.64,168.3057,168.5206,26890.0
2019-09-19 13:50:00,211.77,212.16,211.77,212.11,14886.0,168.5445,168.8549,168.5445,168.8151,14886.0
2019-09-19 14:00:00,212.16,212.16,211.91,212.1,11248.0,168.8549,168.8549,168.6559,168.8071,11248.0
2019-09-19 14:10:00,212.12,212.66,212.12,212.53,9167.0,168.8231,169.2528,168.8231,169.1494,9167.0
2019-09-19 14:20:00,212.58,212.72,212.52,212.58,7484.0,169.1892,169.3006,169.1414,169.1892,7484.0
2019-09-19 14:30:00,212.61,212.64,212.32,212.42,13134.0,169.213,169.2369,168.9822,169.0618,13134.0
2019-09-19 14:40:00,212.42,212.66,212.39,212.66,9200.0,169.0618,169.2528,169.0379,169.2528,9200.0
2019-09-19 14:50:00,212.66,212.73,212.56,212.63,8029.0,169.2528,169.3085,169.1732,169.229,8029.0
2019-09-19 15:00:00,212.59,212.62,212.43,212.61,14268.0,169.1971,169.221,169.0698,169.213,14268.0
2019-09-19 15:10:00,212.58,212.62,212.45,212.53,11792.0,169.1892,169.221,169.0857,169.1494,11792.0
2019-09-19 15:20:00,212.54,212.67,212.47,212.47,9910.0,169.1573,169.2608,169.1016,169.1016,9910.0
2019-09-19 15:30:00,212.45,212.45,211.92,212.05,18257.0,169.0857,169.0857,168.6639,168.7673,18257.0
2019-09-19 15:40:00,212.08,212.19,211.8,211.82,20676.0,168.7912,168.8788,168.5684,168.5843,20676.0
2019-09-19 15:50:00,211.82,212.25,211.63,211.93,85977.0,168.5843,168.9265,168.4331,168.6718,85977.0
2019-09-20 09:30:00,212.89,212.89,210.52,212.79,362492.0,169.4359,169.4359,167.5496,169.3563,362492.0
2019-09-20 09:40:00,212.74,212.8,212.14,212.67,20556.0,169.3165,169.3643,168.839,169.2608,20556.0
2019-09-20 09:50:00,212.81,212.81,211.79,211.91,18694.0,169.3722,169.3722,168.5604,168.6559,18694.0
2019-09-20 10:00:00,211.76,212.42,211.52,212.38,13548.0,168.5365,169.0618,168.3455,169.03,13548.0
2019-09-20 10:10:00,212.46,212.46,211.61,211.9,30451.0,169.0937,169.0937,168.4172,168.648,30451.0
2019-09-20 10:20:00,211.96,212.78,211.91,212.55,15597.0,168.6957,169.3483,168.6559,169.1653,15597.0
2019-09-20 10:30:00,212.65,212.7,212.36,212.47,12805.0,169.2449,169.2847,169.0141,169.1016,12805.0
2019-09-20 10:40:00,212.5,212.65,211.94,212.53,8078.0,169.1255,169.2449,168.6798,169.1494,8078.0
2019-09-20 10:50:00,212.48,212.67,212.13,212.65,14037.0,169.1096,169.2608,168.831,169.2449,14037.0
2019-09-20 11:00:00,212.65,212.81,212.09,212.51,11518.0,169.2449,169.3722,168.7992,169.1335,11518.0
2019-09-20 11:10:00,212.58,212.75,212.34,212.49,18336.0,169.1892,169.3245,168.9982,169.1175,18336.0
2019-09-20 11:20:00,212.38,212.42,211.96,212.02,5560.0,169.03,169.0618,168.6957,168.7435,5560.0
2019-09-20 11:30:00,212.26,212.44,211.6,211.75,11161.0,168.9345,169.0777,168.4092,168.5286,11161.0
2019-09-20 11:40:00,211.73,212.03,211.71,211.82,7320.0,168.5127,168.7514,168.4967,168.5843,7320.0
2019-09-20 11:50:00,211.82,211.94,211.48,211.48,15155.0,168.5843,168.6798,168.3137,168.3137,15155.0
2019-09-20 12:00:00,211.49,211.51,211.31,211.51,12266.0,168.3217,168.3376,168.1784,168.3376,12266.0
2019-09-20 12:10:00,211.58,211.63,211.42,211.42,4836.0,168.3933,168.4331,168.2659,168.2659,4836.0
2019-09-20 12:20:00,211.38,211.49,211.17,211.23,7951.0,168.2341,168.3217,168.067,168.1147,7951.0
2019-09-20 12:30:00,211.23,211.23,210.54,210.71,6181.0,168.1147,168.1147,167.5656,167.7009,6181.0
2019-09-20 12:40:00,210.65,211.16,210.54,211.15,7100.0,167.6531,168.059,167.5656,168.051,7100.0
2019-09-20 12:50:00,211.15,211.34,211.07,211.29,7770.0,168.051,168.2023,167.9874,168.1625,7770.0
2019-09-20 13:00:00,211.3,211.3,211.04,211.05,8621.0,168.1704,168.1704,167.9635,167.9715,8621.0
2019-09-20 13:10:00,211.02,211.06,209.78,210.1,17415.0,167.9476,167.9794,166.9607,167.2154,17415.0
2019-09-20 13:20:00,210.52,211.25,210.38,210.95,20450.0,167.5496,168.1306,167.4382,167.8919,20450.0
2019-09-20 13:30:00,210.95,211.23,210.78,210.83,14819.0,167.8919,168.1147,167.7566,167.7964,14819.0
2019-09-20 13:40:00,210.85,211.21,210.77,210.96,18055.0,167.8123,168.0988,167.7486,167.8998,18055.0
2019-09-20 13:50:00,210.86,211.34,210.78,211.33,11039.0,167.8202,168.2023,167.7566,168.1943,11039.0
2019-09-20 14:00:00,211.51,211.97,211.42,211.54,6729.0,168.3376,168.7037,168.2659,168.3614,6729.0
2019-09-20 14:10:00,211.51,211.87,211.46,211.72,5800.0,168.3376,168.6241,168.2978,168.5047,5800.0
2019-09-20 14:20:00,211.67,212.06,211.67,211.85,5173.0,168.4649,168.7753,168.4649,168.6082,5173.0
2019-09-20 14:30:00,211.9,212.28,211.83,212.06,14054.0,168.648,168.9504,168.5923,168.7753,14054.0
2019-09-20 14:40:00,212.09,212.28,212.01,212.1,10914.0,168.7992,168.9504,168.7355,168.8071,10914.0
2019-09-20 14:50:00,212.09,212.16,211.86,211.95,13510.0,168.7992,168.8549,168.6161,168.6878,13510.0
2019-09-20 15:00:00,211.93,212.0,211.75,211.78,8208.0,168.6718,168.7276,168.5286,168.5525,8208.0
2019-09-20 15:10:00,211.73,211.77,211.56,211.71,12041.0,168.5127,168.5445,168.3774,168.4967,12041.0
2019-09-20 15:20:00,211.7,211.7,211.23,211.29,12762.0,168.4888,168.4888,168.1147,168.1625,12762.0
2019-09-20 15:30:00,211.38,211.39,210.88,210.96,18348.0,168.2341,168.2421,167.8362,167.8998,18348.0
2019-09-20 15:40:00,210.97,211.09,210.59,210.75,34993.0,167.9078,168.0033,167.6054,167.7327,34993.0
2019-09-20 15:50:00,210.83,211.69,210.74,211.15,242455.0,167.7964,168.4808,167.7247,168.051,242455.0
2019-09-23 09:30:00,209.77,211.52,209.58,211.33,34433.0,166.9527,168.3455,166.8015,168.1943,34433.0
2019-09-23 09:40:00,211.45,211.59,210.49,210.94,12753.0,168.2898,168.4012,167.5258,167.8839,12753.0
2019-09-23 09:50:00,210.98,211.89,210.98,211.5,14268.0,167.9157,168.64,167.9157,168.3296,14268.0
2019-09-23 10:00:00,211.58,212.4,211.58,212.4,9579.0,168.3933,169.0459,168.3933,169.0459,9579.0
2019-09-23 10:10:00,212.39,213.0,212.26,212.34,6715.0,169.0379,169.5234,168.9345,168.9982,6715.0
2019-09-23 10:20:00,212.38,212.39,211.9,212.2,6667.0,169.03,169.0379,168.648,168.8867,6667.0
2019-09-23 10:30:00,212.16,212.19,211.67,212.19,6532.0,168.8549,168.8788,168.4649,168.8788,6532.0
2019-09-23 10:40:00,212.05,212.51,211.61,212.51,12033.0,168.7673,169.1335,168.4172,169.1335,12033.0
2019-09-23 10:50:00,212.57,212.57,211.77,212.06,8027.0,169.1812,169.1812,168.5445,168.7753,8027.0
2019-09-23 11:00:00,211.97,212.41,211.95,212.34,4480.0,168.7037,169.0539,168.6878,168.9982,4480.0
2019-09-23 11:10:00,212.2,212.37,212.04,212.04,5387.0,168.8867,169.022,168.7594,168.7594,5387.0
2019-09-23 11:20:00,211.93,212.11,211.71,211.9,5948.0,168.6718,168.8151,168.4967,168.648,5948.0
2019-09-23 11:30:00,212.06,212.12,211.89,211.97,5546.0,168.7753,168.8231,168.64,168.7037,5546.0
2019-09-23 11:40:00,212.04,212.14,211.86,211.95,9955.0,168.7594,168.839,168.6161,168.6878,9955.0
2019-09-23 11:50:00,211.88,212.18,211.86,211.98,12072.0,168.632,168.8708,168.6161,168.7116,12072.0
2019-09-23 12:00:00,211.97,212.46,211.89,212.43,8578.0,168.7037,169.0937,168.64,169.0698,8578.0
2019-09-23 12:10:00,212.4,212.86,212.4,212.71,3750.0,169.0459,169.412,169.0459,169.2926,3750.0
2019-09-23 12:20:00,212.77,212.87,212.42,212.45,9729.0,169.3404,169.42,169.0618,169.0857,9729.0
2019-09-23 12:30:00,212.39,212.53,212.38,212.43,7788.0,169.0379,169.1494,169.03,169.0698,7788.0
2019-09-23 12:40:00,212.44,212.95,212.43,212.84,13734.0,169.0777,169.4836,169.0698,169.3961,13734.0
2019-09-23 12:50:00,212.83,212.89,212.46,212.46,7744.0,169.3881,169.4359,169.0937,169.0937,7744.0
2019-09-23 13:00:00,212.54,212.54,212.12,212.15,5371.0,169.1573,169.1573,168.8231,168.8469,5371.0
2019-09-23 13:10:00,212.15,212.16,211.89,212.16,7000.0,168.8469,168.8549,168.64,168.8549,7000.0
2019-09-23 13:20:00,212.16,212.58,212.16,212.58,7903.0,168.8549,169.1892,168.8549,169.1892,7903.0
2019-09-23 13:30:00,212.52,212.67,212.38,212.4,4330.0,169.1414,169.2608,169.03,169.0459,4330.0
2019-09-23 13:40:00,212.21,212.67,212.21,212.58,4102.0,168.8947,169.2608,168.8947,169.1892,4102.0
2019-09-23 13:50:00,212.48,212.5,212.14,212.15,8461.0,169.1096,169.1255,168.839,168.8469,8461.0
2019-09-23 14:00:00,212.11,212.22,212.06,212.09,7388.0,168.8151,168.9026,168.7753,168.7992,7388.0
2019-09-23 14:10:00,212.16,212.23,212.0,212.0,8804.0,168.8549,168.9106,168.7276,168.7276,8804.0
2019-09-23 14:20:00,212.02,212.2,211.9,212.02,12923.0,168.7435,168.8867,168.648,168.7435,12923.0
2019-09-23 14:30:00,212.01,212.34,211.97,212.23,11475.0,168.7355,168.9982,168.7037,168.9106,11475.0
2019-09-23 14:40:00,212.24,212.4,212.21,212.3,7300.0,168.9186,169.0459,168.8947,168.9663,7300.0
2019-09-23 14:50:00,212.29,212.38,212.18,212.3,5338.0,168.9584,169.03,168.8708,168.9663,5338.0
2019-09-23 15:00:00,212.33,212.47,212.07,212.42,7352.0,168.9902,169.1016,168.7833,169.0618,7352.0
2019-09-23 15:10:00,212.49,212.62,212.39,212.62,3900.0,169.1175,169.221,169.0379,169.221,3900.0
2019-09-23 15:20:00,212.59,212.66,212.41,212.41,7347.0,169.1971,169.2528,169.0539,169.0539,7347.0
2019-09-23 15:30:00,212.44,212.56,212.31,212.5,18842.0,169.0777,169.1732,168.9743,169.1255,18842.0
2019-09-23 15:40:00,212.52,212.64,212.24,212.25,27457.0,169.1414,169.2369,168.9186,168.9265,27457.0
2019-09-23 15:50:00,212.21,212.41,212.1,212.29,53585.0,168.8947,169.0539,168.8071,168.9584,53585.0
2019-09-24 09:30:00,213.06,214.83,213.06,214.73,29893.0,169.5712,170.9799,169.5712,170.9003,29893.0
2019-09-24 09:40:00,214.89,215.75,214.8,214.96,23177.0,171.0277,171.7121,170.956,171.0834,23177.0
2019-09-24 09:50:00,214.88,215.73,214.48,215.58,19688.0,171.0197,171.6962,170.7013,171.5768,19688.0
2019-09-24 10:00:00,215.42,216.0,215.26,216.0,15457.0,171.4495,171.9111,171.3221,171.9111,15457.0
2019-09-24 10:10:00,215.9,216.63,215.8,216.47,39554.0,171.8315,172.4125,171.7519,172.2852,39554.0
2019-09-24 10:20:00,216.51,216.67,215.98,216.3,31958.0,172.317,172.4443,171.8952,172.1499,31958.0
2019-09-24 10:30:00,216.3,216.5,215.83,215.83,15257.0,172.1499,172.309,171.7758,171.7758,15257.0
2019-09-24 10:40:00,215.76,215.85,215.43,215.64,14221.0,171.7201,171.7917,171.4574,171.6246,14221.0
2019-09-24 10:50:00,215.57,215.59,215.02,215.24,19787.0,171.5689,171.5848,171.1311,171.3062,19787.0
2019-09-24 11:00:00,215.27,215.43,214.74,214.81,10064.0,171.3301,171.4574,170.9083,170.964,10064.0
2019-09-24 11:10:00,214.79,215.17,214.79,214.97,11431.0,170.9481,171.2505,170.9481,171.0913,11431.0
2019-09-24 11:20:00,214.95,215.17,214.83,214.88,12899.0,171.0754,171.2505,170.9799,171.0197,12899.0
2019-09-24 11:30:00,214.91,214.94,214.18,214.19,9047.0,171.0436,171.0675,170.4626,170.4705,9047.0
2019-09-24 11:40:00,214.21,214.34,213.81,214.24,15627.0,170.4865,170.5899,170.1681,170.5103,15627.0
2019-09-24 11:50:00,214.32,214.32,213.55,213.63,12870.0,170.574,170.574,169.9612,170.0248,12870.0
2019-09-24 12:00:00,213.63,214.09,213.63,214.09,8122.0,170.0248,170.391,170.0248,170.391,8122.0
2019-09-24 12:10:00,214.16,214.46,213.87,213.88,6208.0,170.4467,170.6854,170.2159,170.2238,6208.0
2019-09-24 12:20:00,213.82,213.83,212.87,213.09,18242.0,170.1761,170.184,169.42,169.5951,18242.0
2019-09-24 12:30:00,213.09,213.09,212.62,212.76,8066.0,169.5951,169.5951,169.221,169.3324,8066.0
2019-09-24 12:40:00,212.76,212.76,212.4,212.65,6708.0,169.3324,169.3324,169.0459,169.2449,6708.0
2019-09-24 12:50:00,212.65,212.68,212.11,212.54,5233.0,169.2449,169.2688,168.8151,169.1573,5233.0
2019-09-24 13:00:00,212.52,213.14,212.38,212.97,12406.0,169.1414,169.6349,169.03,169.4996,12406.0
2019-09-24 13:10:00,212.95,213.03,212.51,212.63,6744.0,169.4836,169.5473,169.1335,169.229,6744.0
2019-09-24 13:20:00,212.6,212.81,212.19,212.81,9641.0,169.2051,169.3722,168.8788,169.3722,9641.0
2019-09-24 13:30:00,212.9,213.37,212.9,213.21,3101.0,169.4438,169.8179,169.4438,169.6906,3101.0
2019-09-24 13:40:00,213.13,213.14,212.66,212.88,5793.0,169.6269,169.6349,169.2528,169.4279,5793.0
2019-09-24 13:50:00,212.94,213.11,212.91,212.92,2464.0,169.4757,169.611,169.4518,169.4598,2464.0
2019-09-24 14:00:00,212.84,213.13,212.75,212.79,11923.0,169.3961,169.6269,169.3245,169.3563,11923.0
2019-09-24 14:10:00,212.8,214.17,212.79,214.05,11209.0,169.3643,170.4546,169.3563,170.3591,11209.0
2019-09-24 14:20:00,213.95,214.1,213.62,213.85,12707.0,170.2795,170.3989,170.0169,170.1999,12707.0
2019-09-24 14:30:00,213.91,214.17,213.37,213.37,23012.0,170.2477,170.4546,169.8179,169.8179,23012.0
2019-09-24 14:40:00,213.48,213.48,212.91,213.29,11506.0,169.9055,169.9055,169.4518,169.7542,11506.0
2019-09-24 14:50:00,213.26,213.32,212.94,212.94,25825.0,169.7304,169.7781,169.4757,169.4757,25825.0
2019-09-24 15:00:00,212.89,213.19,212.79,212.91,8248.0,169.4359,169.6747,169.3563,169.4518,8248.0
2019-09-24 15:10:00,212.9,213.03,212.71,213.0,7681.0,169.4438,169.5473,169.2926,169.5234,7681.0
2019-09-24 15:20:00,213.0,213.0,212.42,212.67,14284.0,169.5234,169.5234,169.0618,169.2608,14284.0
2019-09-24 15:30:00,212.67,212.67,212.15,212.34,13603.0,169.2608,169.2608,168.8469,168.9982,13603.0
2019-09-24 15:40:00,212.33,212.96,212.22,212.93,21670.0,168.9902,169.4916,168.9026,169.4677,21670.0
2019-09-24 15:50:00,212.93,213.31,211.99,212.9,129450.0,169.4677,169.7702,168.7196,169.4438,129450.0
2019-09-25 09:30:00,213.42,213.96,211.18,211.47,26923.0,169.8577,170.2875,168.0749,168.3057,26923.0
2019-09-25 09:40:00,211.39,212.83,211.38,211.52,10647.0,168.2421,169.3881,168.2341,168.3455,10647.0
2019-09-25 09:50:00,211.76,212.55,211.55,212.14,9979.0,168.5365,169.1653,168.3694,168.839,9979.0
2019-09-25 10:00:00,212.11,212.42,211.53,212.11,10930.0,168.8151,169.0618,168.3535,168.8151,10930.0
2019-09-25 10:10:00,212.05,212.55,211.9,212.26,8407.0,168.7673,169.1653,168.648,168.9345,8407.0
2019-09-25 10:20:00,212.27,213.19,212.02,213.11,36243.0,168.9424,169.6747,168.7435,169.611,36243.0
2019-09-25 10:30:00,213.19,213.85,213.1,213.64,7978.0,169.6747,170.1999,169.603,170.0328,7978.0
2019-09-25 10:40:00,213.64,213.76,212.93,213.01,11919.0,170.0328,170.1283,169.4677,169.5314,11919.0
2019-09-25 10:50:00,213.02,213.24,212.5,213.02,21807.0,169.5394,169.7144,169.1255,169.5394,21807.0
2019-09-25 11:00:00,213.03,213.52,212.91,213.39,10022.0,169.5473,169.9373,169.4518,169.8338,10022.0
2019-09-25 11:10:00,213.38,213.78,212.48,212.59,31248.0,169.8259,170.1442,169.1096,169.1971,31248.0
2019-09-25 11:20:00,212.62,212.95,212.43,212.95,10749.0,169.221,169.4836,169.0698,169.4836,10749.0
2019-09-25 11:30:00,213.08,213.08,212.77,213.02,10526.0,169.5871,169.5871,169.3404,169.5394,10526.0
2019-09-25 11:40:00,213.07,213.15,212.55,212.64,11034.0,169.5791,169.6428,169.1653,169.2369,11034.0
2019-09-25 11:50:00,212.61,213.04,212.54,212.94,6435.0,169.213,169.5553,169.1573,169.4757,6435.0
2019-09-25 12:00:00,212.96,213.71,212.91,213.47,8683.0,169.4916,170.0885,169.4518,169.8975,8683.0
2019-09-25 12:10:00,213.42,213.43,213.1,213.13,7128.0,169.8577,169.8657,169.603,169.6269,7128.0
2019-09-25 12:20:00,213.0,213.07,212.65,213.05,4761.0,169.5234,169.5791,169.2449,169.5632,4761.0
2019-09-25 12:30:00,213.0,213.18,212.92,213.09,5301.0,169.5234,169.6667,169.4598,169.5951,5301.0
2019-09-25 12:40:00,213.06,213.16,212.92,213.07,3233.0,169.5712,169.6508,169.4598,169.5791,3233.0
2019-09-25 12:50:00,213.06,213.37,213.01,213.15,9902.0,169.5712,169.8179,169.5314,169.6428,9902.0
2019-09-25 13:00:00,213.2,213.2,212.95,213.15,4545.0,169.6826,169.6826,169.4836,169.6428,4545.0
2019-09-25 13:10:00,213.11,213.38,213.1,213.38,10306.0,169.611,169.8259,169.603,169.8259,10306.0
2019-09-25 13:20:00,213.36,213.36,212.96,213.05,5682.0,169.81,169.81,169.4916,169.5632,5682.0
2019-09-25 13:30:00,213.05,213.08,212.83,212.9,9906.0,169.5632,169.5871,169.3881,169.4438,9906.0
2019-09-25 13:40:00,212.86,213.17,212.8,213.17,6182.0,169.412,169.6587,169.3643,169.6587,6182.0
2019-09-25 13:50:00,213.19,213.46,213.14,213.41,7318.0,169.6747,169.8895,169.6349,169.8497,7318.0
2019-09-25 14:00:00,213.48,213.96,213.34,213.9,6495.0,169.9055,170.2875,169.794,170.2397,6495.0
2019-09-25 14:10:00,213.83,213.91,213.56,213.73,4976.0,170.184,170.2477,169.9691,170.1044,4976.0
2019-09-25 14:20:00,213.69,213.71,213.5,213.58,6528.0,170.0726,170.0885,169.9214,169.985,6528.0
2019-09-25 14:30:00,213.53,213.69,213.37,213.6,8953.0,169.9453,170.0726,169.8179,170.001,8953.0
2019-09-25 14:40:00,213.65,213.75,213.6,213.74,10817.0,170.0408,170.1204,170.001,170.1124,10817.0
2019-09-25 14:50:00,213.78,213.8,213.65,213.65,7263.0,170.1442,170.1601,170.0408,170.0408,7263.0
2019-09-25 15:00:00,213.74,214.06,213.71,213.99,7744.0,170.1124,170.3671,170.0885,170.3114,7744.0
2019-09-25 15:10:00,213.93,214.0,213.82,213.94,16042.0,170.2636,170.3193,170.1761,170.2716,16042.0
2019-09-25 15:20:00,213.97,213.99,213.63,213.69,10262.0,170.2954,170.3114,170.0248,170.0726,10262.0
2019-09-25 15:30:00,213.68,213.68,213.36,213.38,17525.0,170.0646,170.0646,169.81,169.8259,17525.0
2019-09-25 15:40:00,213.37,213.63,213.23,213.59,29803.0,169.8179,170.0248,169.7065,169.993,29803.0
2019-09-25 15:50:00,213.71,213.76,213.03,213.23,109981.0,170.0885,170.1283,169.5473,169.7065,109981.0
2019-09-26 09:30:00,214.82,216.43,214.22,215.41,54242.0,170.9719,172.2533,170.4944,171.4415,54242.0
2019-09-26 09:40:00,215.28,215.73,214.8,215.73,16377.0,171.3381,171.6962,170.956,171.6962,16377.0
2019-09-26 09:50:00,215.7,216.09,215.23,215.38,37829.0,171.6723,171.9827,171.2983,171.4176,37829.0
2019-09-26 10:00:00,215.61,215.91,214.83,215.35,12718.0,171.6007,171.8395,170.9799,171.3938,12718.0
2019-09-26 10:10:00,215.43,215.9,215.06,215.1,10436.0,171.4574,171.8315,171.163,171.1948,10436.0
2019-09-26 10:20:00,215.03,215.7,215.02,215.36,9014.0,171.1391,171.6723,171.1311,171.4017,9014.0
2019-09-26 10:30:00,215.33,215.86,215.33,215.81,13746.0,171.3778,171.7997,171.3778,171.7599,13746.0
2019-09-26 10:40:00,215.85,216.04,215.61,216.03,14017.0,171.7917,171.9429,171.6007,171.935,14017.0
2019-09-26 10:50:00,216.05,216.38,215.9,216.29,23094.0,171.9509,172.2135,171.8315,172.1419,23094.0
2019-09-26 11:00:00,216.22,216.26,214.78,215.01,20011.0,172.0862,172.118,170.9401,171.1232,20011.0
2019-09-26 11:10:00,215.17,215.45,214.9,215.04,18316.0,171.2505,171.4734,171.0356,171.147,18316.0
2019-09-26 11:20:00,214.98,215.22,214.85,215.22,12510.0,171.0993,171.2903,170.9958,171.2903,12510.0
2019-09-26 11:30:00,215.24,215.32,214.89,215.0,10322.0,171.3062,171.3699,171.0277,171.1152,10322.0
2019-09-26 11:40:00,215.06,215.07,214.61,214.68,10106.0,171.163,171.1709,170.8048,170.8605,10106.0
2019-09-26 11:50:00,214.85,215.09,214.85,214.96,7006.0,170.9958,171.1868,170.9958,171.0834,7006.0
2019-09-26 12:00:00,214.87,214.97,214.6,214.88,9983.0,171.0117,171.0913,170.7969,171.0197,9983.0
2019-09-26 12:10:00,214.84,215.21,214.84,215.18,5546.0,170.9879,171.2823,170.9879,171.2585,5546.0
2019-09-26 12:20:00,215.16,215.51,214.97,215.41,10776.0,171.2425,171.5211,171.0913,171.4415,10776.0
2019-09-26 12:30:00,215.44,215.47,215.15,215.4,10801.0,171.4654,171.4893,171.2346,171.4336,10801.0
2019-09-26 12:40:00,215.34,215.57,215.34,215.47,7103.0,171.3858,171.5689,171.3858,171.4893,7103.0
2019-09-26 12:50:00,215.47,215.82,215.42,215.82,6050.0,171.4893,171.7678,171.4495,171.7678,6050.0
2019-09-26 13:00:00,215.81,215.99,215.79,215.96,7298.0,171.7599,171.9031,171.744,171.8793,7298.0
2019-09-26 13:10:00,215.92,215.95,215.74,215.76,9028.0,171.8474,171.8713,171.7042,171.7201,9028.0
2019-09-26 13:20:00,215.65,215.8,215.44,215.59,3875.0,171.6325,171.7519,171.4654,171.5848,3875.0
2019-09-26 13:30:00,215.62,215.67,215.29,215.47,8739.0,171.6087,171.6484,171.346,171.4893,8739.0
2019-09-26 13:40:00,215.4,215.81,215.39,215.71,9811.0,171.4336,171.7599,171.4256,171.6803,9811.0
2019-09-26 13:50:00,215.66,215.95,215.66,215.8,9120.0,171.6405,171.8713,171.6405,171.7519,9120.0
2019-09-26 14:00:00,215.8,216.69,215.8,216.61,11763.0,171.7519,172.4603,171.7519,172.3966,11763.0
2019-09-26 14:10:00,216.68,216.68,215.98,216.19,13792.0,172.4523,172.4523,171.8952,172.0623,13792.0
2019-09-26 14:20:00,216.17,216.45,216.04,216.39,13053.0,172.0464,172.2692,171.9429,172.2215,13053.0
2019-09-26 14:30:00,216.4,216.5,215.84,215.85,8621.0,172.2294,172.309,171.7837,171.7917,8621.0
2019-09-26 14:40:00,215.82,216.0,215.79,215.86,6824.0,171.7678,171.9111,171.744,171.7997,6824.0
2019-09-26 14:50:00,215.85,215.87,215.33,215.33,7111.0,171.7917,171.8076,171.3778,171.3778,7111.0
2019-09-26 15:00:00,215.36,215.63,215.3,215.5,10909.0,171.4017,171.6166,171.354,171.5131,10909.0
2019-09-26 15:10:00,215.43,215.68,215.35,215.64,10353.0,171.4574,171.6564,171.3938,171.6246,10353.0
2019-09-26 15:20:00,215.66,215.86,215.45,215.6,15434.0,171.6405,171.7997,171.4734,171.5927,15434.0
2019-09-26 15:30:00,215.61,215.88,215.47,215.47,17136.0,171.6007,171.8156,171.4893,171.4893,17136.0
2019-09-26 15:40:00,215.45,215.77,215.3,215.64,36214.0,171.4734,171.728,171.354,171.6246,36214.0
2019-09-26 15:50:00,215.62,216.3,215.12,216.04,181432.0,171.6087,172.1499,171.2107,171.9429,181432.0
2019-09-27 09:30:00,217.18,217.88,215.19,215.54,31171.0,172.8502,173.4074,171.2664,171.545,31171.0
2019-09-27 09:40:00,215.55,215.6,214.83,215.11,14931.0,171.5529,171.5927,170.9799,171.2028,14931.0
2019-09-27 09:50:00,215.39,216.06,214.85,215.65,12503.0,171.4256,171.9588,170.9958,171.6325,12503.0
2019-09-27 10:00:00,215.65,216.13,215.05,215.08,17925.0,171.6325,172.0146,171.155,171.1789,17925.0
2019-09-27 10:10:00,215.02,215.09,213.91,214.08,16208.0,171.1311,171.1868,170.2477,170.383,16208.0
2019-09-27 10:20:00,213.96,214.58,213.86,214.58,7912.0,170.2875,170.7809,170.2079,170.7809,7912.0
2019-09-27 10:30:00,214.52,214.73,214.13,214.66,15730.0,170.7332,170.9003,170.4228,170.8446,15730.0
2019-09-27 10:40:00,214.72,215.64,214.66,215.6,12256.0,170.8924,171.6246,170.8446,171.5927,12256.0
2019-09-27 10:50:00,215.6,215.88,215.31,215.41,8871.0,171.5927,171.8156,171.3619,171.4415,8871.0
2019-09-27 11:00:00,215.3,215.56,215.25,215.31,5750.0,171.354,171.5609,171.3142,171.3619,5750.0
2019-09-27 11:10:00,215.31,215.36,215.02,215.33,9685.0,171.3619,171.4017,171.1311,171.3778,9685.0
2019-09-27 11:20:00,215.25,215.3,215.03,215.03,5163.0,171.3142,171.354,171.1391,171.1391,5163.0
2019-09-27 11:30:00,215.04,215.16,214.13,214.42,10911.0,171.147,171.2425,170.4228,170.6536,10911.0
2019-09-27 11:40:00,214.34,214.86,213.94,214.2,25388.0,170.5899,171.0038,170.2716,170.4785,25388.0
2019-09-27 11:50:00,214.11,214.41,213.87,214.35,18915.0,170.4069,170.6456,170.2159,170.5979,18915.0
2019-09-27 12:00:00,214.29,214.39,213.86,213.89,8005.0,170.5501,170.6297,170.2079,170.2318,8005.0
2019-09-27 12:10:00,213.92,214.46,213.92,214.19,7754.0,170.2557,170.6854,170.2557,170.4705,7754.0
2019-09-27 12:20:00,214.28,214.42,214.05,214.42,5894.0,170.5422,170.6536,170.3591,170.6536,5894.0
2019-09-27 12:30:00,214.49,214.49,214.27,214.37,2000.0,170.7093,170.7093,170.5342,170.6138,2000.0
2019-09-27 12:40:00,214.36,214.36,213.77,213.87,5195.0,170.6058,170.6058,170.1363,170.2159,5195.0
2019-09-27 12:50:00,213.93,213.93,213.5,213.53,5600.0,170.2636,170.2636,169.9214,169.9453,5600.0
2019-09-27 13:00:00,213.49,213.69,213.22,213.68,11813.0,169.9134,170.0726,169.6985,170.0646,11813.0
2019-09-27 13:10:00,213.65,213.78,213.5,213.78,3840.0,170.0408,170.1442,169.9214,170.1442,3840.0
2019-09-27 13:20:00,213.8,213.96,213.52,213.73,7163.0,170.1601,170.2875,169.9373,170.1044,7163.0
2019-09-27 13:30:00,213.67,213.9,213.6,213.78,5216.0,170.0567,170.2397,170.001,170.1442,5216.0
2019-09-27 13:40:00,213.81,214.14,213.81,213.97,6477.0,170.1681,170.4307,170.1681,170.2954,6477.0
2019-09-27 13:50:00,213.95,214.19,213.84,214.04,18407.0,170.2795,170.4705,170.192,170.3512,18407.0
2019-09-27 14:00:00,214.04,214.04,213.84,213.94,7802.0,170.3512,170.3512,170.192,170.2716,7802.0
2019-09-27 14:10:00,213.95,214.12,213.83,214.05,8712.0,170.2795,170.4148,170.184,170.3591,8712.0
2019-09-27 14:20:00,214.07,214.09,213.84,213.94,8973.0,170.375,170.391,170.192,170.2716,8973.0
2019-09-27 14:30:00,213.94,214.15,213.91,213.91,5700.0,170.2716,170.4387,170.2477,170.2477,5700.0
2019-09-27 14:40:00,214.0,214.13,213.85,213.85,10992.0,170.3193,170.4228,170.1999,170.1999,10992.0
2019-09-27 14:50:00,213.81,214.02,213.67,213.81,23043.0,170.1681,170.3352,170.0567,170.1681,23043.0
2019-09-27 15:00:00,213.91,214.15,213.85,213.99,11677.0,170.2477,170.4387,170.1999,170.3114,11677.0
2019-09-27 15:10:00,213.99,214.38,213.96,214.37,22358.0,170.3114,170.6218,170.2875,170.6138,22358.0
2019-09-27 15:20:00,214.31,214.45,213.72,213.78,33043.0,170.566,170.6775,170.0965,170.1442,33043.0
2019-09-27 15:30:00,213.75,214.12,213.75,214.1,37562.0,170.1204,170.4148,170.1204,170.3989,37562.0
2019-09-27 15:40:00,214.1,214.31,213.94,214.03,31355.0,170.3989,170.566,170.2716,170.3432,31355.0
2019-09-27 15:50:00,214.02,214.29,213.58,213.92,89243.0,170.3352,170.5501,169.985,170.2557,89243.0
2019-09-30 09:30:00,214.7,214.83,213.21,213.83,20375.0,170.8764,170.9799,169.6906,170.184,20375.0
2019-09-30 09:40:00,213.79,214.42,213.46,214.41,7653.0,170.1522,170.6536,169.8895,170.6456,7653.0
2019-09-30 09:50:00,214.24,214.35,213.67,213.89,14414.0,170.5103,170.5979,170.0567,170.2318,14414.0
2019-09-30 10:00:00,213.95,214.09,213.57,213.6,10443.0,170.2795,170.391,169.9771,170.001,10443.0
2019-09-30 10:10:00,213.59,213.59,212.32,212.45,12312.0,169.993,169.993,168.9822,169.0857,12312.0
2019-09-30 10:20:00,212.27,212.43,212.04,212.28,9523.0,168.9424,169.0698,168.7594,168.9504,9523.0
2019-09-30 10:30:00,212.48,212.59,212.06,212.07,9698.0,169.1096,169.1971,168.7753,168.7833,9698.0
2019-09-30 10:40:00,212.12,212.38,212.05,212.09,11212.0,168.8231,169.03,168.7673,168.7992,11212.0
2019-09-30 10:50:00,212.14,212.32,211.81,211.85,43448.0,168.839,168.9822,168.5763,168.6082,43448.0
2019-09-30 11:00:00,211.86,212.1,211.65,211.85,34860.0,168.6161,168.8071,168.449,168.6082,34860.0
2019-09-30 11:10:00,211.89,212.5,211.89,212.43,12385.0,168.64,169.1255,168.64,169.0698,12385.0
2019-09-30 11:20:00,212.34,212.5,212.28,212.44,13756.0,168.9982,169.1255,168.9504,169.0777,13756.0
2019-09-30 11:30:00,212.47,212.5,212.04,212.07,14461.0,169.1016,169.1255,168.7594,168.7833,14461.0
2019-09-30 11:40:00,212.11,212.42,212.05,212.29,11222.0,168.8151,169.0618,168.7673,168.9584,11222.0
2019-09-30 11:50:00,212.3,212.69,212.07,212.57,7770.0,168.9663,169.2767,168.7833,169.1812,7770.0
2019-09-30 12:00:00,212.62,212.74,212.5,212.71,13129.0,169.221,169.3165,169.1255,169.2926,13129.0
2019-09-30 12:10:00,212.7,213.03,212.62,212.9,9885.0,169.2847,169.5473,169.221,169.4438,9885.0
2019-09-30 12:20:00,212.9,212.91,212.66,212.67,7391.0,169.4438,169.4518,169.2528,169.2608,7391.0
2019-09-30 12:30:00,212.61,212.61,212.3,212.33,6061.0,169.213,169.213,168.9663,168.9902,6061.0
2019-09-30 12:40:00,212.4,212.65,212.21,212.22,7372.0,169.0459,169.2449,168.8947,168.9026,7372.0
2019-09-30 12:50:00,212.31,212.35,212.17,212.19,3403.0,168.9743,169.0061,168.8629,168.8788,3403.0
2019-09-30 13:00:00,212.25,212.33,212.22,212.29,4911.0,168.9265,168.9902,168.9026,168.9584,4911.0
2019-09-30 13:10:00,212.31,212.36,212.16,212.17,6222.0,168.9743,169.0141,168.8549,168.8629,6222.0
2019-09-30 13:20:00,212.15,212.25,212.02,212.03,5845.0,168.8469,168.9265,168.7435,168.7514,5845.0
2019-09-30 13:30:00,212.07,212.14,211.82,211.98,7476.0,168.7833,168.839,168.5843,168.7116,7476.0
2019-09-30 13:40:00,211.96,212.02,211.74,211.84,7310.0,168.6957,168.7435,168.5206,168.6002,7310.0
2019-09-30 13:50:00,211.77,211.81,211.53,211.53,6134.0,168.5445,168.5763,168.3535,168.3535,6134.0
2019-09-30 14:00:00,211.62,211.67,211.32,211.32,9983.0,168.4251,168.4649,168.1864,168.1864,9983.0
2019-09-30 14:10:00,211.31,211.56,211.28,211.49,8363.0,168.1784,168.3774,168.1545,168.3217,8363.0
2019-09-30 14:20:00,211.5,211.62,211.37,211.4,9172.0,168.3296,168.4251,168.2261,168.25,9172.0
2019-09-30 14:30:00,211.42,211.42,211.12,211.31,8168.0,168.2659,168.2659,168.0272,168.1784,8168.0
2019-09-30 14:40:00,211.34,211.54,211.34,211.46,6042.0,168.2023,168.3614,168.2023,168.2978,6042.0
2019-09-30 14:50:00,211.44,211.57,211.34,211.37,8813.0,168.2819,168.3853,168.2023,168.2261,8813.0
2019-09-30 15:00:00,211.38,211.52,211.23,211.44,10332.0,168.2341,168.3455,168.1147,168.2819,10332.0
2019-09-30 15:10:00,211.47,211.47,211.15,211.26,17892.0,168.3057,168.3057,168.051,168.1386,17892.0
2019-09-30 15:20:00,211.26,211.38,211.12,211.12,22979.0,168.1386,168.2341,168.0272,168.0272,22979.0
2019-09-30 15:30:00,211.08,211.12,210.66,210.78,27525.0,167.9953,168.0272,167.6611,167.7566,27525.0
2019-09-30 15:40:00,210.76,211.06,210.59,210.83,26455.0,167.7407,167.9794,167.6054,167.7964,26455.0
2019-09-30 15:50:00,210.8,211.56,210.77,211.36,113098.0,167.7725,168.3774,167.7486,168.2182,113098.0
2019-10-01 09:30:00,211.34,211.56,210.18,210.34,25212.0,168.2023,168.3774,167.279,167.4064,25212.0
2019-10-01 09:40:00,210.5,210.56,209.78,209.91,9061.0,167.5337,167.5815,166.9607,167.0642,9061.0
2019-10-01 09:50:00,209.81,210.52,209.74,210.12,13596.0,166.9846,167.5496,166.9289,167.2313,13596.0
2019-10-01 10:00:00,209.93,210.17,209.14,209.22,17033.0,167.0801,167.2711,166.4513,166.515,17033.0
2019-10-01 10:10:00,209.26,209.42,209.0,209.04,17067.0,166.5468,166.6742,166.3399,166.3717,17067.0
2019-10-01 10:20:00,209.04,209.75,208.92,209.67,21409.0,166.3717,166.9368,166.2762,166.8731,21409.0
2019-10-01 10:30:00,209.64,210.11,209.46,210.05,19285.0,166.8493,167.2233,166.706,167.1756,19285.0
2019-10-01 10:40:00,210.06,210.1,209.68,209.87,23755.0,167.1835,167.2154,166.8811,167.0323,23755.0
2019-10-01 10:50:00,209.97,210.07,209.53,209.58,12426.0,167.1119,167.1915,166.7617,166.8015,12426.0
2019-10-01 11:00:00,209.43,209.43,208.69,209.22,28747.0,166.6821,166.6821,166.0932,166.515,28747.0
2019-10-01 11:10:00,209.26,209.58,209.1,209.41,21233.0,166.5468,166.8015,166.4195,166.6662,21233.0
2019-10-01 11:20:00,209.47,210.08,209.25,209.31,20571.0,166.714,167.1995,166.5389,166.5866,20571.0
2019-10-01 11:30:00,209.35,209.38,208.64,208.67,14296.0,166.6185,166.6423,166.0534,166.0773,14296.0
2019-10-01 11:40:00,208.66,208.79,208.5,208.65,31982.0,166.0693,166.1728,165.942,166.0613,31982.0
2019-10-01 11:50:00,208.57,208.78,208.54,208.64,23101.0,165.9977,166.1648,165.9738,166.0534,23101.0
2019-10-01 12:00:00,208.64,208.68,208.42,208.55,19847.0,166.0534,166.0852,165.8783,165.9817,19847.0
2019-10-01 12:10:00,208.53,208.85,208.32,208.81,11263.0,165.9658,166.2205,165.7987,166.1887,11263.0
2019-10-01 12:20:00,208.83,209.67,208.6,209.56,17947.0,166.2046,166.8731,166.0215,166.7856,17947.0
2019-10-01 12:30:00,209.62,209.62,209.34,209.43,4309.0,166.8333,166.8333,166.6105,166.6821,4309.0
2019-10-01 12:40:00,209.56,209.83,209.54,209.8,3800.0,166.7856,167.0005,166.7697,166.9766,3800.0
2019-10-01 12:50:00,209.87,210.15,209.83,209.94,4700.0,167.0323,167.2552,167.0005,167.088,4700.0
2019-10-01 13:00:00,210.01,210.01,209.36,209.55,21153.0,167.1437,167.1437,166.6264,166.7776,21153.0
2019-10-01 13:10:00,209.51,209.78,209.47,209.78,3434.0,166.7458,166.9607,166.714,166.9607,3434.0
2019-10-01 13:20:00,209.79,210.01,209.76,209.98,4844.0,166.9686,167.1437,166.9448,167.1199,4844.0
2019-10-01 13:30:00,209.89,210.64,209.89,210.64,12226.0,167.0482,167.6451,167.0482,167.6451,12226.0
2019-10-01 13:40:00,210.72,211.17,210.69,211.16,16059.0,167.7088,168.067,167.6849,168.059,16059.0
2019-10-01 13:50:00,211.14,211.33,211.12,211.26,9146.0,168.0431,168.1943,168.0272,168.1386,9146.0
2019-10-01 14:00:00,211.33,211.48,211.0,211.06,9903.0,168.1943,168.3137,167.9317,167.9794,9903.0
2019-10-01 14:10:00,211.05,211.53,211.04,211.42,9616.0,167.9715,168.3535,167.9635,168.2659,9616.0
2019-10-01 14:20:00,211.42,211.6,211.0,211.06,10935.0,168.2659,168.4092,167.9317,167.9794,10935.0
2019-10-01 14:30:00,211.08,211.51,211.03,211.23,4549.0,167.9953,168.3376,167.9555,168.1147,4549.0
2019-10-01 14:40:00,211.2,211.44,211.09,211.31,6214.0,168.0908,168.2819,168.0033,168.1784,6214.0
2019-10-01 14:50:00,211.25,211.38,211.2,211.36,4372.0,168.1306,168.2341,168.0908,168.2182,4372.0
2019-10-01 15:00:00,211.36,211.68,211.32,211.68,5082.0,168.2182,168.4729,168.1864,168.4729,5082.0
2019-10-01 15:10:00,211.53,211.53,211.16,211.32,11285.0,168.3535,168.3535,168.059,168.1864,11285.0
2019-10-01 15:20:00,211.32,211.75,211.28,211.74,9655.0,168.1864,168.5286,168.1545,168.5206,9655.0
2019-10-01 15:30:00,211.78,211.88,211.54,211.58,14668.0,168.5525,168.632,168.3614,168.3933,14668.0
2019-10-01 15:40:00,211.56,211.56,211.02,211.1,15993.0,168.3774,168.3774,167.9476,168.0113,15993.0
2019-10-01 15:50:00,211.15,211.37,210.65,210.72,74219.0,168.051,168.2261,167.6531,167.7088,74219.0
2019-10-02 09:30:00,210.05,211.81,208.14,210.54,38271.0,167.1756,168.5763,165.6554,167.5656,38271.0
2019-10-02 09:40:00,211.0,211.2,210.17,210.81,10850.0,167.9317,168.0908,167.2711,167.7804,10850.0
2019-10-02 09:50:00,210.83,210.88,210.27,210.81,10047.0,167.7964,167.8362,167.3507,167.7804,10047.0
2019-10-02 10:00:00,210.69,210.69,209.56,210.02,12542.0,167.6849,167.6849,166.7856,167.1517,12542.0
2019-10-02 10:10:00,209.91,209.91,208.86,208.93,36750.0,167.0642,167.0642,166.2285,166.2842,36750.0
2019-10-02 10:20:00,208.95,209.46,208.35,208.92,15899.0,166.3001,166.706,165.8226,166.2762,15899.0
2019-10-02 10:30:00,208.7,208.75,208.11,208.22,22173.0,166.1011,166.1409,165.6316,165.7191,22173.0
2019-10-02 10:40:00,208.17,208.72,207.97,208.49,16209.0,165.6793,166.1171,165.5201,165.934,16209.0
2019-10-02 10:50:00,208.34,208.53,207.94,208.23,19769.0,165.8146,165.9658,165.4963,165.7271,19769.0
2019-10-02 11:00:00,208.23,208.53,207.95,208.45,15590.0,165.7271,165.9658,165.5042,165.9022,15590.0
2019-10-02 11:10:00,208.37,208.52,208.06,208.25,16344.0,165.8385,165.9579,165.5918,165.743,16344.0
2019-10-02 11:20:00,208.26,208.65,208.19,208.39,19890.0,165.7509,166.0613,165.6952,165.8544,19890.0
2019-10-02 11:30:00,208.39,208.54,207.66,208.29,45552.0,165.8544,165.9738,165.2734,165.7748,45552.0
2019-10-02 11:40:00,208.36,208.36,208.04,208.04,5062.0,165.8305,165.8305,165.5758,165.5758,5062.0
2019-10-02 11:50:00,208.08,208.43,207.83,208.31,8367.0,165.6077,165.8862,165.4087,165.7907,8367.0
2019-10-02 12:00:00,208.31,208.38,208.14,208.34,6309.0,165.7907,165.8464,165.6554,165.8146,6309.0
2019-10-02 12:10:00,208.37,208.4,207.76,207.85,10420.0,165.8385,165.8624,165.353,165.4246,10420.0
2019-10-02 12:20:00,207.86,207.93,207.64,207.71,4044.0,165.4326,165.4883,165.2575,165.3132,4044.0
2019-10-02 12:30:00,207.71,207.76,207.24,207.28,9367.0,165.3132,165.353,164.9391,164.971,9367.0
2019-10-02 12:40:00,207.26,207.27,206.88,207.19,10116.0,164.9551,164.963,164.6526,164.8993,10116.0
2019-10-02 12:50:00,207.06,207.27,206.99,207.2,6341.0,164.7959,164.963,164.7402,164.9073,6341.0
2019-10-02 13:00:00,207.14,207.8,207.06,207.73,8366.0,164.8596,165.3848,164.7959,165.3291,8366.0
2019-10-02 13:10:00,207.72,208.02,207.7,207.9,6805.0,165.3212,165.5599,165.3052,165.4644,6805.0
2019-10-02 13:20:00,207.82,207.98,207.66,207.9,7809.0,165.4008,165.5281,165.2734,165.4644,7809.0
2019-10-02 13:30:00,208.0,208.0,207.67,207.93,7011.0,165.544,165.544,165.2814,165.4883,7011.0
2019-10-02 13:40:00,208.0,208.06,207.77,207.88,8632.0,165.544,165.5918,165.361,165.4485,8632.0
2019-10-02 13:50:00,207.88,208.19,207.83,208.0,7956.0,165.4485,165.6952,165.4087,165.544,7956.0
2019-10-02 14:00:00,207.96,208.2,207.79,208.08,12779.0,165.5122,165.7032,165.3769,165.6077,12779.0
2019-10-02 14:10:00,208.09,208.7,208.04,208.44,9822.0,165.6156,166.1011,165.5758,165.8942,9822.0
2019-10-02 14:20:00,208.58,208.71,208.39,208.43,11500.0,166.0056,166.1091,165.8544,165.8862,11500.0
2019-10-02 14:30:00,208.43,208.51,208.14,208.37,20098.0,165.8862,165.9499,165.6554,165.8385,20098.0
2019-10-02 14:40:00,208.37,208.65,208.18,208.65,9584.0,165.8385,166.0613,165.6873,166.0613,9584.0
2019-10-02 14:50:00,208.67,208.72,208.52,208.71,11575.0,166.0773,166.1171,165.9579,166.1091,11575.0
2019-10-02 15:00:00,208.76,208.78,208.31,208.51,12236.0,166.1489,166.1648,165.7907,165.9499,12236.0
2019-10-02 15:10:00,208.53,209.18,208.51,209.15,8800.0,165.9658,166.4832,165.9499,166.4593,8800.0
2019-10-02 15:20:00,209.13,209.2,208.83,208.83,16405.0,166.4434,166.4991,166.2046,166.2046,16405.0
2019-10-02 15:30:00,208.84,208.97,208.33,208.45,26822.0,166.2126,166.316,165.8067,165.9022,26822.0
2019-10-02 15:40:00,208.44,208.69,208.28,208.37,29940.0,165.8942,166.0932,165.7669,165.8385,29940.0
2019-10-02 15:50:00,208.3,208.36,207.73,207.83,118585.0,165.7828,165.8305,165.3291,165.4087,118585.0
2019-10-03 09:30:00,208.42,209.71,208.1,209.18,21104.0,165.8783,166.905,165.6236,166.4832,21104.0
2019-10-03 09:40:00,209.37,209.9,208.94,209.16,5100.0,166.6344,167.0562,166.2921,166.4672,5100.0
2019-10-03 09:50:00,209.07,210.35,209.07,210.14,7606.0,166.3956,167.4143,166.3956,167.2472,7606.0
2019-10-03 10:00:00,209.97,210.12,207.69,208.05,23471.0,167.1119,167.2313,165.2973,165.5838,23471.0
2019-10-03 10:10:00,208.07,208.67,207.72,208.46,12289.0,165.5997,166.0773,165.3212,165.9101,12289.0
2019-10-03 10:20:00,208.33,209.82,208.31,209.66,19925.0,165.8067,166.9925,165.7907,166.8652,19925.0
2019-10-03 10:30:00,209.65,210.04,209.45,209.54,8364.0,166.8572,167.1676,166.698,166.7697,8364.0
2019-10-03 10:40:00,209.48,210.24,209.48,210.17,7419.0,166.7219,167.3268,166.7219,167.2711,7419.0
2019-10-03 10:50:00,210.06,210.2,209.61,210.08,15271.0,167.1835,167.295,166.8254,167.1995,15271.0
2019-10-03 11:00:00,210.01,210.5,209.97,210.48,17079.0,167.1437,167.5337,167.1119,167.5178,17079.0
2019-10-03 11:10:00,210.4,210.87,210.35,210.87,12692.0,167.4541,167.8282,167.4143,167.8282,12692.0
2019-10-03 11:20:00,210.92,210.97,210.16,210.3,12400.0,167.868,167.9078,167.2631,167.3745,12400.0
2019-10-03 11:30:00,210.33,210.33,209.48,209.57,9406.0,167.3984,167.3984,166.7219,166.7936,9406.0
2019-10-03 11:40:00,209.64,209.94,209.47,209.53,6247.0,166.8493,167.088,166.714,166.7617,6247.0
2019-10-03 11:50:00,209.59,209.81,209.36,209.43,5310.0,166.8095,166.9846,166.6264,166.6821,5310.0
2019-10-03 12:00:00,209.42,209.8,209.41,209.55,5700.0,166.6742,166.9766,166.6662,166.7776,5700.0
2019-10-03 12:10:00,209.55,209.82,209.4,209.4,8042.0,166.7776,166.9925,166.6583,166.6583,8042.0
2019-10-03 12:20:00,209.36,209.65,209.17,209.65,5081.0,166.6264,166.8572,166.4752,166.8572,5081.0
2019-10-03 12:30:00,209.72,209.83,209.63,209.83,3900.0,166.9129,167.0005,166.8413,167.0005,3900.0
2019-10-03 12:40:00,209.81,210.01,209.71,209.99,5427.0,166.9846,167.1437,166.905,167.1278,5427.0
2019-10-03 12:50:00,209.98,210.26,209.9,210.09,5871.0,167.1199,167.3427,167.0562,167.2074,5871.0
2019-10-03 13:00:00,210.11,210.27,210.08,210.1,8750.0,167.2233,167.3507,167.1995,167.2154,8750.0
2019-10-03 13:10:00,210.1,210.1,209.58,209.66,8790.0,167.2154,167.2154,166.8015,166.8652,8790.0
2019-10-03 13:20:00,209.61,209.64,209.4,209.5,9394.0,166.8254,166.8493,166.6583,166.7378,9394.0
2019-10-03 13:30:00,209.63,209.8,209.55,209.57,6730.0,166.8413,166.9766,166.7776,166.7936,6730.0
2019-10-03 13:40:00,209.64,210.04,209.58,209.88,5225.0,166.8493,167.1676,166.8015,167.0403,5225.0
2019-10-03 13:50:00,209.84,209.95,209.73,209.95,7550.0,167.0084,167.096,166.9209,167.096,7550.0
2019-10-03 14:00:00,209.91,209.95,209.59,209.69,7800.0,167.0642,167.096,166.8095,166.8891,7800.0
2019-10-03 14:10:00,209.59,210.01,209.59,209.76,6726.0,166.8095,167.1437,166.8095,166.9448,6726.0
2019-10-03 14:20:00,209.72,209.83,209.61,209.82,8667.0,166.9129,167.0005,166.8254,166.9925,8667.0
2019-10-03 14:30:00,209.85,209.85,209.55,209.64,9340.0,167.0164,167.0164,166.7776,166.8493,9340.0
2019-10-03 14:40:00,209.61,209.72,209.37,209.51,14547.0,166.8254,166.9129,166.6344,166.7458,14547.0
2019-10-03 14:50:00,209.51,209.55,209.07,209.08,15837.0,166.7458,166.7776,166.3956,166.4036,15837.0
2019-10-03 15:00:00,209.08,209.15,208.84,208.94,11971.0,166.4036,166.4593,166.2126,166.2921,11971.0
2019-10-03 15:10:00,208.95,209.13,208.73,208.81,10172.0,166.3001,166.4434,166.125,166.1887,10172.0
2019-10-03 15:20:00,208.89,208.98,208.77,208.95,10363.0,166.2524,166.324,166.1568,166.3001,10363.0
2019-10-03 15:30:00,208.97,208.99,208.8,208.89,14744.0,166.316,166.3319,166.1807,166.2524,14744.0
2019-10-03 15:40:00,208.9,209.22,208.81,208.9,19402.0,166.2603,166.515,166.1887,166.2603,19402.0
2019-10-03 15:50:00,208.83,209.49,208.74,209.48,70375.0,166.2046,166.7299,166.133,166.7219,70375.0
2019-10-04 09:30:00,210.25,211.86,209.96,211.22,20395.0,167.3348,168.6161,167.1039,168.1068,20395.0
2019-10-04 09:40:00,211.2,211.34,210.66,210.85,10892.0,168.0908,168.2023,167.6611,167.8123,10892.0
2019-10-04 09:50:00,210.95,211.43,210.92,211.43,10163.0,167.8919,168.2739,167.868,168.2739,10163.0
2019-10-04 10:00:00,211.28,212.72,211.27,212.6,13697.0,168.1545,169.3006,168.1466,169.2051,13697.0
2019-10-04 10:10:00,212.54,212.96,212.2,212.96,12485.0,169.1573,169.4916,168.8867,169.4916,12485.0
2019-10-04 10:20:00,212.94,213.21,212.82,212.92,13025.0,169.4757,169.6906,169.3802,169.4598,13025.0
2019-10-04 10:30:00,212.9,213.14,212.4,212.48,15462.0,169.4438,169.6349,169.0459,169.1096,15462.0
2019-10-04 10:40:00,212.57,212.92,212.29,212.31,12132.0,169.1812,169.4598,168.9584,168.9743,12132.0
2019-10-04 10:50:00,212.29,212.88,211.88,212.88,16386.0,168.9584,169.4279,168.632,169.4279,16386.0
2019-10-04 11:00:00,212.87,213.11,212.44,213.09,8472.0,169.42,169.611,169.0777,169.5951,8472.0
2019-10-04 11:10:00,213.11,213.33,213.1,213.3,7422.0,169.611,169.7861,169.603,169.7622,7422.0
2019-10-04 11:20:00,213.32,213.38,213.13,213.24,6535.0,169.7781,169.8259,169.6269,169.7144,6535.0
2019-10-04 11:30:00,213.22,213.87,213.16,213.81,9896.0,169.6985,170.2159,169.6508,170.1681,9896.0
2019-10-04 11:40:00,213.81,213.84,213.36,213.73,7133.0,170.1681,170.192,169.81,170.1044,7133.0
2019-10-04 11:50:00,213.84,213.95,213.56,213.56,7125.0,170.192,170.2795,169.9691,169.9691,7125.0
2019-10-04 12:00:00,213.6,213.9,213.6,213.9,3510.0,170.001,170.2397,170.001,170.2397,3510.0
2019-10-04 12:10:00,213.84,214.02,213.75,213.81,10310.0,170.192,170.3352,170.1204,170.1681,10310.0
2019-10-04 12:20:00,213.78,213.99,213.63,213.63,6941.0,170.1442,170.3114,170.0248,170.0248,6941.0
2019-10-04 12:30:00,213.6,213.78,213.39,213.67,4003.0,170.001,170.1442,169.8338,170.0567,4003.0
2019-10-04 12:40:00,213.62,213.72,213.51,213.63,5129.0,170.0169,170.0965,169.9293,170.0248,5129.0
2019-10-04 12:50:00,213.69,214.05,213.69,213.92,4059.0,170.0726,170.3591,170.0726,170.2557,4059.0
2019-10-04 13:00:00,213.94,213.97,213.64,213.74,5946.0,170.2716,170.2954,170.0328,170.1124,5946.0
2019-10-04 13:10:00,213.81,213.81,213.33,213.45,4190.0,170.1681,170.1681,169.7861,169.8816,4190.0
2019-10-04 13:20:00,213.42,213.59,213.31,213.59,7242.0,169.8577,169.993,169.7702,169.993,7242.0
2019-10-04 13:30:00,213.7,213.93,213.67,213.93,4901.0,170.0806,170.2636,170.0567,170.2636,4901.0
2019-10-04 13:40:00,213.97,214.07,213.75,214.03,9779.0,170.2954,170.375,170.1204,170.3432,9779.0
2019-10-04 13:50:00,214.07,214.09,213.8,214.01,16133.0,170.375,170.391,170.1601,170.3273,16133.0
2019-10-04 14:00:00,214.07,214.21,213.94,214.2,4780.0,170.375,170.4865,170.2716,170.4785,4780.0
2019-10-04 14:10:00,214.2,214.37,213.92,214.36,20194.0,170.4785,170.6138,170.2557,170.6058,20194.0
2019-10-04 14:20:00,214.35,214.63,214.34,214.49,8700.0,170.5979,170.8207,170.5899,170.7093,8700.0
2019-10-04 14:30:00,214.55,214.77,214.43,214.77,5368.0,170.7571,170.9322,170.6616,170.9322,5368.0
2019-10-04 14:40:00,214.79,215.25,214.76,215.19,8902.0,170.9481,171.3142,170.9242,171.2664,8902.0
2019-10-04 14:50:00,215.19,215.28,215.01,215.24,9576.0,171.2664,171.3381,171.1232,171.3062,9576.0
2019-10-04 15:00:00,215.28,215.46,215.17,215.37,14636.0,171.3381,171.4813,171.2505,171.4097,14636.0
2019-10-04 15:10:00,215.45,215.58,215.22,215.49,10071.0,171.4734,171.5768,171.2903,171.5052,10071.0
2019-10-04 15:20:00,215.51,215.8,215.39,215.58,15412.0,171.5211,171.7519,171.4256,171.5768,15412.0
2019-10-04 15:30:00,215.59,215.96,215.55,215.91,16720.0,171.5848,171.8793,171.5529,171.8395,16720.0
2019-10-04 15:40:00,215.94,215.98,215.65,215.97,36778.0,171.8633,171.8952,171.6325,171.8872,36778.0
2019-10-04 15:50:00,216.0,216.19,215.52,216.02,129498.0,171.9111,172.0623,171.5291,171.927,129498.0
2019-10-07 09:30:00,214.57,215.6,213.77,214.1,24292.0,170.773,171.5927,170.1363,170.3989,24292.0
2019-10-07 09:40:00,214.19,214.72,213.35,213.35,7179.0,170.4705,170.8924,169.802,169.802,7179.0
2019-10-07 09:50:00,213.49,213.85,212.84,212.84,15066.0,169.9134,170.1999,169.3961,169.3961,15066.0
2019-10-07 10:00:00,212.9,213.04,212.68,213.04,13111.0,169.4438,169.5553,169.2688,169.5553,13111.0
2019-10-07 10:10:00,213.14,213.39,213.14,213.24,5400.0,169.6349,169.8338,169.6349,169.7144,5400.0
2019-10-07 10:20:00,213.3,213.64,213.22,213.35,10190.0,169.7622,170.0328,169.6985,169.802,10190.0
2019-10-07 10:30:00,213.43,213.85,213.36,213.59,7064.0,169.8657,170.1999,169.81,169.993,7064.0
2019-10-07 10:40:00,213.68,214.46,213.68,214.29,13270.0,170.0646,170.6854,170.0646,170.5501,13270.0
2019-10-07 10:50:00,214.34,214.62,214.34,214.57,4473.0,170.5899,170.8128,170.5899,170.773,4473.0
2019-10-07 11:00:00,214.57,214.57,213.7,214.01,7652.0,170.773,170.773,170.0806,170.3273,7652.0
2019-10-07 11:10:00,214.17,214.17,213.95,214.06,5654.0,170.4546,170.4546,170.2795,170.3671,5654.0
2019-10-07 11:20:00,214.21,214.28,213.93,214.21,27220.0,170.4865,170.5422,170.2636,170.4865,27220.0
2019-10-07 11:30:00,214.21,214.66,214.13,214.5,10456.0,170.4865,170.8446,170.4228,170.7173,10456.0
2019-10-07 11:40:00,214.39,214.65,214.22,214.51,11678.0,170.6297,170.8366,170.4944,170.7252,11678.0
2019-10-07 11:50:00,214.55,215.29,214.55,215.21,10355.0,170.7571,171.346,170.7571,171.2823,10355.0
2019-10-07 12:00:00,215.24,215.24,214.87,214.87,7704.0,171.3062,171.3062,171.0117,171.0117,7704.0
2019-10-07 12:10:00,214.95,215.04,214.64,214.64,7068.0,171.0754,171.147,170.8287,170.8287,7068.0
2019-10-07 12:20:00,214.71,214.86,214.52,214.64,6613.0,170.8844,171.0038,170.7332,170.8287,6613.0
2019-10-07 12:30:00,214.57,214.97,214.5,214.93,4043.0,170.773,171.0913,170.7173,171.0595,4043.0
2019-10-07 12:40:00,214.98,215.22,214.98,215.18,2731.0,171.0993,171.2903,171.0993,171.2585,2731.0
2019-10-07 12:50:00,215.14,215.17,214.66,214.72,4410.0,171.2266,171.2505,170.8446,170.8924,4410.0
2019-10-07 13:00:00,214.67,214.99,214.54,214.54,6373.0,170.8526,171.1072,170.7491,170.7491,6373.0
2019-10-07 13:10:00,214.47,214.72,214.45,214.64,5518.0,170.6934,170.8924,170.6775,170.8287,5518.0
2019-10-07 13:20:00,214.57,214.75,214.55,214.74,3352.0,170.773,170.9162,170.7571,170.9083,3352.0
2019-10-07 13:30:00,214.83,215.36,214.83,215.0,15607.0,170.9799,171.4017,170.9799,171.1152,15607.0
2019-10-07 13:40:00,215.02,215.27,214.94,215.26,10678.0,171.1311,171.3301,171.0675,171.3221,10678.0
2019-10-07 13:50:00,215.19,215.2,214.81,214.92,6641.0,171.2664,171.2744,170.964,171.0515,6641.0
2019-10-07 14:00:00,214.89,214.92,214.39,214.42,6019.0,171.0277,171.0515,170.6297,170.6536,6019.0
2019-10-07 14:10:00,214.42,214.42,213.94,213.96,9798.0,170.6536,170.6536,170.2716,170.2875,9798.0
2019-10-07 14:20:00,213.95,214.07,213.84,214.0,10779.0,170.2795,170.375,170.192,170.3193,10779.0
2019-10-07 14:30:00,214.0,214.01,213.64,213.86,6473.0,170.3193,170.3273,170.0328,170.2079,6473.0
2019-10-07 14:40:00,213.94,214.08,213.86,214.08,7104.0,170.2716,170.383,170.2079,170.383,7104.0
2019-10-07 14:50:00,214.0,214.02,213.72,213.9,6050.0,170.3193,170.3352,170.0965,170.2397,6050.0
2019-10-07 15:00:00,213.78,214.01,213.75,213.96,9327.0,170.1442,170.3273,170.1204,170.2875,9327.0
2019-10-07 15:10:00,213.9,213.96,213.64,213.88,14328.0,170.2397,170.2875,170.0328,170.2238,14328.0
2019-10-07 15:20:00,213.89,214.03,213.75,213.85,22963.0,170.2318,170.3432,170.1204,170.1999,22963.0
2019-10-07 15:30:00,213.87,213.88,213.49,213.66,14852.0,170.2159,170.2238,169.9134,170.0487,14852.0
2019-10-07 15:40:00,213.7,213.81,213.3,213.76,26716.0,170.0806,170.1681,169.7622,170.1283,26716.0
2019-10-07 15:50:00,213.75,213.92,213.3,213.3,101980.0,170.1204,170.2557,169.7622,169.7622,101980.0
2019-10-08 09:30:00,212.51,213.01,212.01,212.01,18921.0,169.1335,169.5314,168.7355,168.7355,18921.0
2019-10-08 09:40:00,212.0,212.08,211.26,211.84,18198.0,168.7276,168.7912,168.1386,168.6002,18198.0
2019-10-08 09:50:00,211.91,212.5,211.71,212.35,17455.0,168.6559,169.1255,168.4967,169.0061,17455.0
2019-10-08 10:00:00,212.44,212.91,211.92,211.95,19163.0,169.0777,169.4518,168.6639,168.6878,19163.0
2019-10-08 10:10:00,211.85,211.9,211.26,211.9,16625.0,168.6082,168.648,168.1386,168.648,16625.0
2019-10-08 10:20:00,211.87,212.0,211.57,211.89,13286.0,168.6241,168.7276,168.3853,168.64,13286.0
2019-10-08 10:30:00,211.86,212.65,211.85,212.58,18308.0,168.6161,169.2449,168.6082,169.1892,18308.0
2019-10-08 10:40:00,212.56,212.6,211.94,212.01,10689.0,169.1732,169.2051,168.6798,168.7355,10689.0
2019-10-08 10:50:00,212.07,212.24,211.82,212.14,12056.0,168.7833,168.9186,168.5843,168.839,12056.0
2019-10-08 11:00:00,212.19,212.44,212.04,212.08,13086.0,168.8788,169.0777,168.7594,168.7912,13086.0
2019-10-08 11:10:00,211.98,212.14,211.8,212.02,12158.0,168.7116,168.839,168.5684,168.7435,12158.0
2019-10-08 11:20:00,212.04,212.05,211.45,211.45,8382.0,168.7594,168.7673,168.2898,168.2898,8382.0
2019-10-08 11:30:00,211.43,211.75,211.31,211.72,12503.0,168.2739,168.5286,168.1784,168.5047,12503.0
2019-10-08 11:40:00,211.76,211.85,211.37,211.41,7884.0,168.5365,168.6082,168.2261,168.258,7884.0
2019-10-08 11:50:00,211.49,211.73,211.3,211.47,8900.0,168.3217,168.5127,168.1704,168.3057,8900.0
2019-10-08 12:00:00,211.51,211.7,211.46,211.7,7339.0,168.3376,168.4888,168.2978,168.4888,7339.0
2019-10-08 12:10:00,211.65,212.16,211.55,212.16,13492.0,168.449,168.8549,168.3694,168.8549,13492.0
2019-10-08 12:20:00,212.2,212.26,212.09,212.11,8555.0,168.8867,168.9345,168.7992,168.8151,8555.0
2019-10-08 12:30:00,212.11,212.23,211.98,211.99,5456.0,168.8151,168.9106,168.7116,168.7196,5456.0
2019-10-08 12:40:00,211.98,212.63,211.96,212.42,14209.0,168.7116,169.229,168.6957,169.0618,14209.0
2019-10-08 12:50:00,212.43,212.51,212.19,212.28,6829.0,169.0698,169.1335,168.8788,168.9504,6829.0
2019-10-08 13:00:00,212.24,212.24,212.03,212.06,8815.0,168.9186,168.9186,168.7514,168.7753,8815.0
2019-10-08 13:10:00,212.04,212.48,211.96,212.48,15991.0,168.7594,169.1096,168.6957,169.1096,15991.0
2019-10-08 13:20:00,212.55,212.87,212.55,212.62,14499.0,169.1653,169.42,169.1653,169.221,14499.0
2019-10-08 13:30:00,212.61,212.9,212.47,212.87,21761.0,169.213,169.4438,169.1016,169.42,21761.0
2019-10-08 13:40:00,212.9,213.05,212.84,213.02,23084.0,169.4438,169.5632,169.3961,169.5394,23084.0
2019-10-08 13:50:00,213.04,213.05,212.86,213.0,40454.0,169.5553,169.5632,169.412,169.5234,40454.0
2019-10-08 14:00:00,213.07,213.07,212.57,212.98,16134.0,169.5791,169.5791,169.1812,169.5075,16134.0
2019-10-08 14:10:00,212.92,212.99,212.75,212.99,6171.0,169.4598,169.5155,169.3245,169.5155,6171.0
2019-10-08 14:20:00,213.09,213.25,213.06,213.12,5208.0,169.5951,169.7224,169.5712,169.6189,5208.0
2019-10-08 14:30:00,213.25,213.5,213.11,213.32,10924.0,169.7224,169.9214,169.611,169.7781,10924.0
2019-10-08 14:40:00,213.32,213.7,213.2,213.7,9396.0,169.7781,170.0806,169.6826,170.0806,9396.0
2019-10-08 14:50:00,213.7,213.81,212.93,213.14,42824.0,170.0806,170.1681,169.4677,169.6349,42824.0
2019-10-08 15:00:00,213.19,213.47,212.83,212.9,29979.0,169.6747,169.8975,169.3881,169.4438,29979.0
2019-10-08 15:10:00,212.91,213.19,212.77,213.13,29670.0,169.4518,169.6747,169.3404,169.6269,29670.0
2019-10-08 15:20:00,213.18,213.39,213.1,213.22,22302.0,169.6667,169.8338,169.603,169.6985,22302.0
2019-10-08 15:30:00,213.27,213.37,212.84,212.96,38976.0,169.7383,169.8179,169.3961,169.4916,38976.0
2019-10-08 15:40:00,212.89,213.04,212.23,212.24,51406.0,169.4359,169.5553,168.9106,168.9186,51406.0
2019-10-08 15:50:00,212.12,212.4,211.72,212.09,112651.0,168.8231,169.0459,168.5047,168.7992,112651.0
2019-10-09 09:30:00,214.25,214.88,212.52,213.55,27468.0,170.5183,171.0197,169.1414,169.9612,27468.0
2019-10-09 09:40:00,213.54,213.73,212.98,212.98,14253.0,169.9532,170.1044,169.5075,169.5075,14253.0
2019-10-09 09:50:00,212.98,213.88,212.87,213.64,7700.0,169.5075,170.2238,169.42,170.0328,7700.0
2019-10-09 10:00:00,213.82,214.9,213.82,214.77,8688.0,170.1761,171.0356,170.1761,170.9322,8688.0
2019-10-09 10:10:00,214.78,215.08,214.48,214.51,6677.0,170.9401,171.1789,170.7013,170.7252,6677.0
2019-10-09 10:20:00,214.35,214.72,213.96,214.72,7138.0,170.5979,170.8924,170.2875,170.8924,7138.0
2019-10-09 10:30:00,214.81,215.0,214.45,214.45,6498.0,170.964,171.1152,170.6775,170.6775,6498.0
2019-10-09 10:40:00,214.41,214.86,214.21,214.71,6886.0,170.6456,171.0038,170.4865,170.8844,6886.0
2019-10-09 10:50:00,214.65,214.94,214.57,214.94,5702.0,170.8366,171.0675,170.773,171.0675,5702.0
2019-10-09 11:00:00,214.97,214.97,214.4,214.5,4467.0,171.0913,171.0913,170.6377,170.7173,4467.0
2019-10-09 11:10:00,214.45,214.49,214.28,214.42,7342.0,170.6775,170.7093,170.5422,170.6536,7342.0
2019-10-09 11:20:00,214.35,214.5,213.78,213.97,7165.0,170.5979,170.7173,170.1442,170.2954,7165.0
2019-10-09 11:30:00,213.97,214.26,213.9,214.26,3658.0,170.2954,170.5263,170.2397,170.5263,3658.0
2019-10-09 11:40:00,214.2,214.52,214.1,214.47,3744.0,170.4785,170.7332,170.3989,170.6934,3744.0
2019-10-09 11:50:00,214.53,214.89,214.53,214.79,3850.0,170.7411,171.0277,170.7411,170.9481,3850.0
2019-10-09 12:00:00,214.71,214.81,214.62,214.65,4233.0,170.8844,170.964,170.8128,170.8366,4233.0
2019-10-09 12:10:00,214.65,214.89,214.57,214.57,3421.0,170.8366,171.0277,170.773,170.773,3421.0
2019-10-09 12:20:00,214.59,214.63,214.43,214.57,3798.0,170.7889,170.8207,170.6616,170.773,3798.0
2019-10-09 12:30:00,214.6,215.0,214.6,214.97,5639.0,170.7969,171.1152,170.7969,171.0913,5639.0
2019-10-09 12:40:00,214.92,214.97,214.79,214.86,2520.0,171.0515,171.0913,170.9481,171.0038,2520.0
2019-10-09 12:50:00,214.81,214.96,214.7,214.96,2000.0,170.964,171.0834,170.8764,171.0834,2000.0
2019-10-09 13:00:00,215.0,215.33,214.94,214.94,12585.0,171.1152,171.3778,171.0675,171.0675,12585.0
2019-10-09 13:10:00,214.9,214.94,214.73,214.85,4750.0,171.0356,171.0675,170.9003,170.9958,4750.0
2019-10-09 13:20:00,214.84,214.85,214.44,214.49,7044.0,170.9879,170.9958,170.6695,170.7093,7044.0
2019-10-09 13:30:00,214.44,214.63,214.43,214.58,4700.0,170.6695,170.8207,170.6616,170.7809,4700.0
2019-10-09 13:40:00,214.64,214.64,214.46,214.56,2609.0,170.8287,170.8287,170.6854,170.765,2609.0
2019-10-09 13:50:00,214.63,214.71,214.55,214.59,15076.0,170.8207,170.8844,170.7571,170.7889,15076.0
2019-10-09 14:00:00,214.53,214.57,214.27,214.32,7828.0,170.7411,170.773,170.5342,170.574,7828.0
2019-10-09 14:10:00,214.38,214.76,214.33,214.7,4900.0,170.6218,170.9242,170.582,170.8764,4900.0
2019-10-09 14:20:00,214.79,214.87,214.59,214.59,5805.0,170.9481,171.0117,170.7889,170.7889,5805.0
2019-10-09 14:30:00,214.65,214.86,214.63,214.76,5458.0,170.8366,171.0038,170.8207,170.9242,5458.0
2019-10-09 14:40:00,214.76,215.15,214.73,214.87,25832.0,170.9242,171.2346,170.9003,171.0117,25832.0
2019-10-09 14:50:00,214.92,215.11,214.89,215.04,4388.0,171.0515,171.2028,171.0277,171.147,4388.0
2019-10-09 15:00:00,215.0,215.27,215.0,215.21,5464.0,171.1152,171.3301,171.1152,171.2823,5464.0
2019-10-09 15:10:00,215.25,215.3,215.06,215.22,11188.0,171.3142,171.354,171.163,171.2903,11188.0
2019-10-09 15:20:00,215.23,215.24,215.05,215.09,10426.0,171.2983,171.3062,171.155,171.1868,10426.0
2019-10-09 15:30:00,215.1,215.37,215.08,215.37,14053.0,171.1948,171.4097,171.1789,171.4097,14053.0
2019-10-09 15:40:00,215.35,215.42,214.87,214.87,30027.0,171.3938,171.4495,171.0117,171.0117,30027.0
2019-10-09 15:50:00,214.95,215.41,214.88,215.13,85736.0,171.0754,171.4415,171.0197,171.2187,85736.0
2019-10-10 09:30:00,214.22,215.76,214.22,214.81,23737.0,170.4944,171.7201,170.4944,170.964,23737.0
2019-10-10 09:40:00,214.8,214.97,214.02,214.36,21532.0,170.956,171.0913,170.3352,170.6058,21532.0
2019-10-10 09:50:00,214.33,215.44,214.26,215.36,12314.0,170.582,171.4654,170.5263,171.4017,12314.0
2019-10-10 10:00:00,215.21,215.42,214.84,215.03,6225.0,171.2823,171.4495,170.9879,171.1391,6225.0
2019-10-10 10:10:00,215.07,215.5,214.96,215.36,3424.0,171.1709,171.5131,171.0834,171.4017,3424.0
2019-10-10 10:20:00,215.3,215.48,215.24,215.37,3817.0,171.354,171.4972,171.3062,171.4097,3817.0
2019-10-10 10:30:00,215.39,215.59,215.23,215.35,7403.0,171.4256,171.5848,171.2983,171.3938,7403.0
2019-10-10 10:40:00,215.4,215.7,215.27,215.34,11493.0,171.4336,171.6723,171.3301,171.3858,11493.0
2019-10-10 10:50:00,215.32,216.17,215.25,216.17,7640.0,171.3699,172.0464,171.3142,172.0464,7640.0
2019-10-10 11:00:00,216.23,216.87,216.04,216.77,7585.0,172.0941,172.6035,171.9429,172.5239,7585.0
2019-10-10 11:10:00,216.78,217.01,216.78,216.9,9838.0,172.5319,172.7149,172.5319,172.6274,9838.0
2019-10-10 11:20:00,216.96,217.0,216.77,216.77,9686.0,172.6751,172.707,172.5239,172.5239,9686.0
2019-10-10 11:30:00,216.72,217.03,216.48,216.71,15366.0,172.4841,172.7309,172.2931,172.4762,15366.0
2019-10-10 11:40:00,216.72,216.72,216.38,216.66,12177.0,172.4841,172.4841,172.2135,172.4364,12177.0
2019-10-10 11:50:00,216.57,216.96,216.48,216.81,4564.0,172.3647,172.6751,172.2931,172.5558,4564.0
2019-10-10 12:00:00,216.89,216.92,216.67,216.87,6680.0,172.6194,172.6433,172.4443,172.6035,6680.0
2019-10-10 12:10:00,216.89,217.0,216.72,216.88,3771.0,172.6194,172.707,172.4841,172.6115,3771.0
2019-10-10 12:20:00,216.94,217.02,216.62,216.75,9478.0,172.6592,172.7229,172.4045,172.508,9478.0
2019-10-10 12:30:00,216.8,216.81,216.35,216.4,4678.0,172.5478,172.5558,172.1897,172.2294,4678.0
2019-10-10 12:40:00,216.37,216.49,216.31,216.39,2394.0,172.2056,172.3011,172.1578,172.2215,2394.0
2019-10-10 12:50:00,216.5,216.87,216.49,216.87,4772.0,172.309,172.6035,172.3011,172.6035,4772.0
2019-10-10 13:00:00,216.81,216.92,216.75,216.86,3100.0,172.5558,172.6433,172.508,172.5956,3100.0
2019-10-10 13:10:00,216.82,216.89,216.55,216.55,3490.0,172.5637,172.6194,172.3488,172.3488,3490.0
2019-10-10 13:20:00,216.72,216.92,216.59,216.92,2500.0,172.4841,172.6433,172.3807,172.6433,2500.0
2019-10-10 13:30:00,216.85,216.87,216.66,216.7,6084.0,172.5876,172.6035,172.4364,172.4682,6084.0
2019-10-10 13:40:00,216.84,216.84,216.68,216.81,1900.0,172.5796,172.5796,172.4523,172.5558,1900.0
2019-10-10 13:50:00,216.81,217.24,216.81,217.03,5041.0,172.5558,172.898,172.5558,172.7309,5041.0
2019-10-10 14:00:00,217.09,217.13,216.13,216.26,8308.0,172.7786,172.8104,172.0146,172.118,8308.0
2019-10-10 14:10:00,216.22,216.59,216.22,216.49,4756.0,172.0862,172.3807,172.0862,172.3011,4756.0
2019-10-10 14:20:00,216.44,216.64,216.38,216.56,4966.0,172.2613,172.4205,172.2135,172.3568,4966.0
2019-10-10 14:30:00,216.53,216.82,216.53,216.58,3640.0,172.3329,172.5637,172.3329,172.3727,3640.0
2019-10-10 14:40:00,216.52,216.54,216.32,216.39,7184.0,172.325,172.3409,172.1658,172.2215,7184.0
2019-10-10 14:50:00,216.36,216.49,216.01,216.02,2847.0,172.1976,172.3011,171.919,171.927,2847.0
2019-10-10 15:00:00,216.1,216.28,215.97,216.03,5587.0,171.9907,172.1339,171.8872,171.935,5587.0
2019-10-10 15:10:00,215.97,216.08,215.85,215.98,2500.0,171.8872,171.9748,171.7917,171.8952,2500.0
2019-10-10 15:20:00,216.01,216.09,215.82,216.09,4900.0,171.919,171.9827,171.7678,171.9827,4900.0
2019-10-10 15:30:00,216.05,216.2,215.82,215.89,11391.0,171.9509,172.0703,171.7678,171.8235,11391.0
2019-10-10 15:40:00,215.9,216.11,215.81,216.04,10925.0,171.8315,171.9986,171.7599,171.9429,10925.0
2019-10-10 15:50:00,216.07,216.21,215.66,215.93,51237.0,171.9668,172.0782,171.6405,171.8554,51237.0
2019-10-11 09:30:00,217.79,217.79,215.91,216.13,50692.0,173.3357,173.3357,171.8395,172.0146,50692.0
2019-10-11 09:40:00,215.68,215.86,214.54,215.06,33248.0,171.6564,171.7997,170.7491,171.163,33248.0
2019-10-11 09:50:00,215.09,215.19,214.5,214.5,24928.0,171.1868,171.2664,170.7173,170.7173,24928.0
2019-10-11 10:00:00,214.36,214.54,213.45,213.65,10412.0,170.6058,170.7491,169.8816,170.0408,10412.0
2019-10-11 10:10:00,213.77,214.24,213.42,213.42,11270.0,170.1363,170.5103,169.8577,169.8577,11270.0
2019-10-11 10:20:00,213.46,213.53,212.57,212.77,24837.0,169.8895,169.9453,169.1812,169.3404,24837.0
2019-10-11 10:30:00,212.84,212.91,212.6,212.78,5707.0,169.3961,169.4518,169.2051,169.3483,5707.0
2019-10-11 10:40:00,212.6,212.6,211.81,211.81,13746.0,169.2051,169.2051,168.5763,168.5763,13746.0
2019-10-11 10:50:00,211.82,212.6,211.75,212.5,10290.0,168.5843,169.2051,168.5286,169.1255,10290.0
2019-10-11 11:00:00,212.57,213.36,212.55,213.1,13004.0,169.1812,169.81,169.1653,169.603,13004.0
2019-10-11 11:10:00,213.16,213.33,213.0,213.22,11405.0,169.6508,169.7861,169.5234,169.6985,11405.0
2019-10-11 11:20:00,213.31,213.64,213.21,213.55,8347.0,169.7702,170.0328,169.6906,169.9612,8347.0
2019-10-11 11:30:00,213.54,214.2,213.46,213.99,15194.0,169.9532,170.4785,169.8895,170.3114,15194.0
2019-10-11 11:40:00,213.95,213.95,213.06,213.19,15510.0,170.2795,170.2795,169.5712,169.6747,15510.0
2019-10-11 11:50:00,213.01,213.24,212.81,212.82,6700.0,169.5314,169.7144,169.3722,169.3802,6700.0
2019-10-11 12:00:00,212.8,213.06,212.8,213.03,9408.0,169.3643,169.5712,169.3643,169.5473,9408.0
2019-10-11 12:10:00,213.04,213.2,212.41,212.51,13500.0,169.5553,169.6826,169.0539,169.1335,13500.0
2019-10-11 12:20:00,212.29,212.78,212.23,212.75,8880.0,168.9584,169.3483,168.9106,169.3245,8880.0
2019-10-11 12:30:00,212.68,212.93,212.17,212.32,17105.0,169.2688,169.4677,168.8629,168.9822,17105.0
2019-10-11 12:40:00,212.36,212.66,212.33,212.55,7318.0,169.0141,169.2528,168.9902,169.1653,7318.0
2019-10-11 12:50:00,212.55,212.86,212.4,212.45,7843.0,169.1653,169.412,169.0459,169.0857,7843.0
2019-10-11 13:00:00,212.45,212.8,212.44,212.56,6031.0,169.0857,169.3643,169.0777,169.1732,6031.0
2019-10-11 13:10:00,212.64,212.83,212.21,212.83,14311.0,169.2369,169.3881,168.8947,169.3881,14311.0
2019-10-11 13:20:00,213.0,213.86,212.86,213.73,19075.0,169.5234,170.2079,169.412,170.1044,19075.0
2019-10-11 13:30:00,213.63,213.84,213.29,213.61,11881.0,170.0248,170.192,169.7542,170.0089,11881.0
2019-10-11 13:40:00,213.6,213.6,212.92,213.08,11302.0,170.001,170.001,169.4598,169.5871,11302.0
2019-10-11 13:50:00,213.05,213.14,212.41,212.41,18750.0,169.5632,169.6349,169.0539,169.0539,18750.0
2019-10-11 14:00:00,212.46,212.47,212.08,212.23,19071.0,169.0937,169.1016,168.7912,168.9106,19071.0
2019-10-11 14:10:00,212.27,212.94,212.14,212.88,16524.0,168.9424,169.4757,168.839,169.4279,16524.0
2019-10-11 14:20:00,212.88,213.21,212.77,213.14,6364.0,169.4279,169.6906,169.3404,169.6349,6364.0
2019-10-11 14:30:00,213.18,213.39,213.06,213.39,7280.0,169.6667,169.8338,169.5712,169.8338,7280.0
2019-10-11 14:40:00,213.39,213.64,213.24,213.5,8648.0,169.8338,170.0328,169.7144,169.9214,8648.0
2019-10-11 14:50:00,213.52,213.77,213.41,213.59,9895.0,169.9373,170.1363,169.8497,169.993,9895.0
2019-10-11 15:00:00,213.58,213.67,213.41,213.63,8922.0,169.985,170.0567,169.8497,170.0248,8922.0
2019-10-11 15:10:00,213.58,213.8,213.38,213.49,18205.0,169.985,170.1601,169.8259,169.9134,18205.0
2019-10-11 15:20:00,213.58,213.61,213.3,213.48,15600.0,169.985,170.0089,169.7622,169.9055,15600.0
2019-10-11 15:30:00,213.54,213.93,213.23,213.76,19393.0,169.9532,170.2636,169.7065,170.1283,19393.0
2019-10-11 15:40:00,213.85,213.87,212.98,213.17,41918.0,170.1999,170.2159,169.5075,169.6587,41918.0
2019-10-11 15:50:00,213.24,213.43,212.68,212.82,100012.0,169.7144,169.8657,169.2688,169.3802,100012.0
2019-10-14 09:30:00,213.28,213.96,212.51,213.96,17118.0,169.7463,170.2875,169.1335,170.2875,17118.0
2019-10-14 09:40:00,214.0,214.42,213.87,213.87,8679.0,170.3193,170.6536,170.2159,170.2159,8679.0
2019-10-14 09:50:00,213.91,214.34,213.65,214.15,6240.0,170.2477,170.5899,170.0408,170.4387,6240.0
2019-10-14 10:00:00,214.1,214.6,214.01,214.57,12190.0,170.3989,170.7969,170.3273,170.773,12190.0
2019-10-14 10:10:00,214.51,214.65,214.28,214.28,4708.0,170.7252,170.8366,170.5422,170.5422,4708.0
2019-10-14 10:20:00,214.35,214.83,214.26,214.75,5603.0,170.5979,170.9799,170.5263,170.9162,5603.0
2019-10-14 10:30:00,214.75,214.89,214.39,214.69,7523.0,170.9162,171.0277,170.6297,170.8685,7523.0
2019-10-14 10:40:00,214.66,214.8,214.32,214.57,9865.0,170.8446,170.956,170.574,170.773,9865.0
2019-10-14 10:50:00,214.46,214.65,214.27,214.59,3200.0,170.6854,170.8366,170.5342,170.7889,3200.0
2019-10-14 11:00:00,214.64,214.65,214.01,214.08,5100.0,170.8287,170.8366,170.3273,170.383,5100.0
2019-10-14 11:10:00,214.08,214.08,213.53,213.54,9243.0,170.383,170.383,169.9453,169.9532,9243.0
2019-10-14 11:20:00,213.52,213.58,213.19,213.34,5326.0,169.9373,169.985,169.6747,169.794,5326.0
2019-10-14 11:30:00,213.35,213.48,213.22,213.44,8318.0,169.802,169.9055,169.6985,169.8736,8318.0
2019-10-14 11:40:00,213.37,213.41,212.88,212.89,12781.0,169.8179,169.8497,169.4279,169.4359,12781.0
2019-10-14 11:50:00,212.78,213.03,212.78,213.03,4100.0,169.3483,169.5473,169.3483,169.5473,4100.0
2019-10-14 12:00:00,213.09,213.19,212.9,212.91,3675.0,169.5951,169.6747,169.4438,169.4518,3675.0
2019-10-14 12:10:00,212.99,212.99,212.36,212.63,7613.0,169.5155,169.5155,169.0141,169.229,7613.0
2019-10-14 12:20:00,212.58,212.9,212.55,212.79,12313.0,169.1892,169.4438,169.1653,169.3563,12313.0
2019-10-14 12:30:00,212.82,213.04,212.69,212.98,8935.0,169.3802,169.5553,169.2767,169.5075,8935.0
2019-10-14 12:40:00,212.91,212.91,212.44,212.45,4100.0,169.4518,169.4518,169.0777,169.0857,4100.0
2019-10-14 12:50:00,212.52,212.7,212.43,212.64,5610.0,169.1414,169.2847,169.0698,169.2369,5610.0
2019-10-14 13:00:00,212.71,213.02,212.71,213.0,1957.0,169.2926,169.5394,169.2926,169.5234,1957.0
2019-10-14 13:10:00,213.03,213.31,213.03,213.14,3492.0,169.5473,169.7702,169.5473,169.6349,3492.0
2019-10-14 13:20:00,213.13,213.13,212.85,212.97,3002.0,169.6269,169.6269,169.4041,169.4996,3002.0
2019-10-14 13:30:00,212.95,212.99,212.47,212.61,5513.0,169.4836,169.5155,169.1016,169.213,5513.0
2019-10-14 13:40:00,212.52,212.82,212.51,212.82,3034.0,169.1414,169.3802,169.1335,169.3802,3034.0
2019-10-14 13:50:00,212.72,212.81,212.58,212.78,6800.0,169.3006,169.3722,169.1892,169.3483,6800.0
2019-10-14 14:00:00,212.81,212.92,212.64,212.69,5500.0,169.3722,169.4598,169.2369,169.2767,5500.0
2019-10-14 14:10:00,212.73,212.77,212.68,212.76,8487.0,169.3085,169.3404,169.2688,169.3324,8487.0
2019-10-14 14:20:00,212.71,212.73,212.36,212.41,6997.0,169.2926,169.3085,169.0141,169.0539,6997.0
2019-10-14 14:30:00,212.37,212.63,212.37,212.58,8273.0,169.022,169.229,169.022,169.1892,8273.0
2019-10-14 14:40:00,212.53,212.81,212.53,212.81,6562.0,169.1494,169.3722,169.1494,169.3722,6562.0
2019-10-14 14:50:00,212.85,213.11,212.84,212.98,8266.0,169.4041,169.611,169.3961,169.5075,8266.0
2019-10-14 15:00:00,213.02,213.07,212.55,212.55,9295.0,169.5394,169.5791,169.1653,169.1653,9295.0
2019-10-14 15:10:00,212.56,212.67,212.31,212.33,12601.0,169.1732,169.2608,168.9743,168.9902,12601.0
2019-10-14 15:20:00,212.33,212.41,212.2,212.31,9823.0,168.9902,169.0539,168.8867,168.9743,9823.0
2019-10-14 15:30:00,212.32,212.36,212.16,212.24,16885.0,168.9822,169.0141,168.8549,168.9186,16885.0
2019-10-14 15:40:00,212.21,212.28,212.01,212.19,14267.0,168.8947,168.9504,168.7355,168.8788,14267.0
2019-10-14 15:50:00,212.15,212.45,212.13,212.39,35985.0,168.8469,169.0857,168.831,169.0379,35985.0
2019-10-15 09:30:00,213.13,213.78,213.13,213.69,15126.0,169.6269,170.1442,169.6269,170.0726,15126.0
2019-10-15 09:40:00,213.72,214.0,212.95,212.96,5450.0,170.0965,170.3193,169.4836,169.4916,5450.0
2019-10-15 09:50:00,213.1,213.66,213.1,213.27,4801.0,169.603,170.0487,169.603,169.7383,4801.0
2019-10-15 10:00:00,213.27,213.8,213.26,213.75,6637.0,169.7383,170.1601,169.7304,170.1204,6637.0
2019-10-15 10:10:00,213.77,213.77,213.26,213.37,6715.0,170.1363,170.1363,169.7304,169.8179,6715.0
2019-10-15 10:20:00,213.32,213.33,212.5,212.59,12609.0,169.7781,169.7861,169.1255,169.1971,12609.0
2019-10-15 10:30:00,212.57,212.77,212.29,212.63,15559.0,169.1812,169.3404,168.9584,169.229,15559.0
2019-10-15 10:40:00,212.64,212.64,212.12,212.3,11338.0,169.2369,169.2369,168.8231,168.9663,11338.0
2019-10-15 10:50:00,212.29,212.69,212.21,212.69,8150.0,168.9584,169.2767,168.8947,169.2767,8150.0
2019-10-15 11:00:00,212.77,213.24,212.6,213.18,5846.0,169.3404,169.7144,169.2051,169.6667,5846.0
2019-10-15 11:10:00,213.16,213.22,212.8,213.18,5674.0,169.6508,169.6985,169.3643,169.6667,5674.0
2019-10-15 11:20:00,213.22,213.5,213.05,213.42,6040.0,169.6985,169.9214,169.5632,169.8577,6040.0
2019-10-15 11:30:00,213.4,213.64,213.4,213.47,4709.0,169.8418,170.0328,169.8418,169.8975,4709.0
2019-10-15 11:40:00,213.47,213.61,213.24,213.28,9540.0,169.8975,170.0089,169.7144,169.7463,9540.0
2019-10-15 11:50:00,213.25,213.26,212.6,212.76,12449.0,169.7224,169.7304,169.2051,169.3324,12449.0
2019-10-15 12:00:00,212.86,213.19,212.66,212.73,8580.0,169.412,169.6747,169.2528,169.3085,8580.0
2019-10-15 12:10:00,212.73,212.73,212.05,212.09,9025.0,169.3085,169.3085,168.7673,168.7992,9025.0
2019-10-15 12:20:00,212.13,212.45,212.13,212.21,12806.0,168.831,169.0857,168.831,168.8947,12806.0
2019-10-15 12:30:00,212.25,212.44,212.11,212.11,6725.0,168.9265,169.0777,168.8151,168.8151,6725.0
2019-10-15 12:40:00,212.18,212.19,211.75,211.83,13017.0,168.8708,168.8788,168.5286,168.5923,13017.0
2019-10-15 12:50:00,211.87,211.89,211.65,211.8,9000.0,168.6241,168.64,168.449,168.5684,9000.0
2019-10-15 13:00:00,211.8,212.05,211.8,211.93,7641.0,168.5684,168.7673,168.5684,168.6718,7641.0
2019-10-15 13:10:00,211.94,212.25,211.94,212.01,6017.0,168.6798,168.9265,168.6798,168.7355,6017.0
2019-10-15 13:20:00,212.03,212.03,211.57,211.72,3779.0,168.7514,168.7514,168.3853,168.5047,3779.0
2019-10-15 13:30:00,211.63,211.82,211.58,211.59,5816.0,168.4331,168.5843,168.3933,168.4012,5816.0
2019-10-15 13:40:00,211.59,211.92,211.4,211.9,6871.0,168.4012,168.6639,168.25,168.648,6871.0
2019-10-15 13:50:00,211.86,211.94,211.79,211.83,4631.0,168.6161,168.6798,168.5604,168.5923,4631.0
2019-10-15 14:00:00,211.87,212.3,211.82,212.29,9911.0,168.6241,168.9663,168.5843,168.9584,9911.0
2019-10-15 14:10:00,212.38,212.47,212.13,212.13,6777.0,169.03,169.1016,168.831,168.831,6777.0
2019-10-15 14:20:00,212.16,212.48,212.13,212.45,4868.0,168.8549,169.1096,168.831,169.0857,4868.0
2019-10-15 14:30:00,212.44,212.79,212.44,212.69,3857.0,169.0777,169.3563,169.0777,169.2767,3857.0
2019-10-15 14:40:00,212.75,213.0,212.75,212.8,9577.0,169.3245,169.5234,169.3245,169.3643,9577.0
2019-10-15 14:50:00,212.76,212.77,212.58,212.74,7246.0,169.3324,169.3404,169.1892,169.3165,7246.0
2019-10-15 15:00:00,212.7,212.88,212.61,212.77,3976.0,169.2847,169.4279,169.213,169.3404,3976.0
2019-10-15 15:10:00,212.78,212.94,212.68,212.83,6913.0,169.3483,169.4757,169.2688,169.3881,6913.0
2019-10-15 15:20:00,212.87,213.09,212.87,213.09,8649.0,169.42,169.5951,169.42,169.5951,8649.0
2019-10-15 15:30:00,213.07,213.19,212.91,213.08,17040.0,169.5791,169.6747,169.4518,169.5871,17040.0
2019-10-15 15:40:00,213.01,213.04,212.66,212.71,27699.0,169.5314,169.5553,169.2528,169.2926,27699.0
2019-10-15 15:50:00,212.72,212.76,212.38,212.57,60400.0,169.3006,169.3324,169.03,169.1812,60400.0
2019-10-16 09:30:00,211.25,211.68,210.12,210.15,22051.0,168.1306,168.4729,167.2313,167.2552,22051.0
2019-10-16 09:40:00,210.28,210.44,209.41,209.8,20812.0,167.3586,167.486,166.6662,166.9766,20812.0
2019-10-16 09:50:00,209.69,209.8,208.67,208.96,21370.0,166.8891,166.9766,166.0773,166.3081,21370.0
2019-10-16 10:00:00,208.87,209.54,208.73,209.43,29182.0,166.2364,166.7697,166.125,166.6821,29182.0
2019-10-16 10:10:00,209.49,209.8,209.2,209.72,18129.0,166.7299,166.9766,166.4991,166.9129,18129.0
2019-10-16 10:20:00,209.66,210.38,209.46,210.18,18271.0,166.8652,167.4382,166.706,167.279,18271.0
2019-10-16 10:30:00,210.22,210.87,210.21,210.35,17116.0,167.3109,167.8282,167.3029,167.4143,17116.0
2019-10-16 10:40:00,210.3,210.74,210.07,210.57,20404.0,167.3745,167.7247,167.1915,167.5894,20404.0
2019-10-16 10:50:00,210.57,211.51,210.41,211.51,14062.0,167.5894,168.3376,167.4621,168.3376,14062.0
2019-10-16 11:00:00,211.44,211.75,211.38,211.48,13503.0,168.2819,168.5286,168.2341,168.3137,13503.0
2019-10-16 11:10:00,211.54,211.8,210.91,210.93,18596.0,168.3614,168.5684,167.86,167.876,18596.0
2019-10-16 11:20:00,210.93,211.38,210.86,211.28,23785.0,167.876,168.2341,167.8202,168.1545,23785.0
2019-10-16 11:30:00,211.38,211.38,210.62,211.01,14240.0,168.2341,168.2341,167.6292,167.9396,14240.0
2019-10-16 11:40:00,211.14,211.29,211.0,211.19,6782.0,168.0431,168.1625,167.9317,168.0829,6782.0
2019-10-16 11:50:00,211.18,211.23,210.74,210.98,8093.0,168.0749,168.1147,167.7247,167.9157,8093.0
2019-10-16 12:00:00,211.0,211.33,210.99,211.14,5168.0,167.9317,168.1943,167.9237,168.0431,5168.0
2019-10-16 12:10:00,211.1,211.35,210.94,211.3,7703.0,168.0113,168.2102,167.8839,168.1704,7703.0
2019-10-16 12:20:00,211.27,211.66,211.21,211.29,6978.0,168.1466,168.457,168.0988,168.1625,6978.0
2019-10-16 12:30:00,211.32,211.52,211.1,211.23,54529.0,168.1864,168.3455,168.0113,168.1147,54529.0
2019-10-16 12:40:00,211.28,211.54,211.11,211.47,57968.0,168.1545,168.3614,168.0192,168.3057,57968.0
2019-10-16 12:50:00,211.47,211.57,211.24,211.41,15130.0,168.3057,168.3853,168.1227,168.258,15130.0
2019-10-16 13:00:00,211.36,211.52,211.25,211.31,5700.0,168.2182,168.3455,168.1306,168.1784,5700.0
2019-10-16 13:10:00,211.39,211.55,211.35,211.46,17113.0,168.2421,168.3694,168.2102,168.2978,17113.0
2019-10-16 13:20:00,211.53,211.7,211.5,211.62,12737.0,168.3535,168.4888,168.3296,168.4251,12737.0
2019-10-16 13:30:00,211.59,211.63,211.41,211.47,10082.0,168.4012,168.4331,168.258,168.3057,10082.0
2019-10-16 13:40:00,211.5,211.69,211.37,211.49,5367.0,168.3296,168.4808,168.2261,168.3217,5367.0
2019-10-16 13:50:00,211.49,211.75,211.49,211.73,7400.0,168.3217,168.5286,168.3217,168.5127,7400.0
2019-10-16 14:00:00,211.72,211.86,211.72,211.79,5582.0,168.5047,168.6161,168.5047,168.5604,5582.0
2019-10-16 14:10:00,211.79,211.91,211.43,211.47,25556.0,168.5604,168.6559,168.2739,168.3057,25556.0
2019-10-16 14:20:00,211.46,211.74,211.46,211.56,6263.0,168.2978,168.5206,168.2978,168.3774,6263.0
2019-10-16 14:30:00,211.55,211.92,211.52,211.81,9987.0,168.3694,168.6639,168.3455,168.5763,9987.0
2019-10-16 14:40:00,211.85,211.94,211.68,211.75,6903.0,168.6082,168.6798,168.4729,168.5286,6903.0
2019-10-16 14:50:00,211.71,211.99,211.71,211.91,11870.0,168.4967,168.7196,168.4967,168.6559,11870.0
2019-10-16 15:00:00,211.91,211.91,211.73,211.77,6701.0,168.6559,168.6559,168.5127,168.5445,6701.0
2019-10-16 15:10:00,211.73,211.78,211.59,211.71,6050.0,168.5127,168.5525,168.4012,168.4967,6050.0
2019-10-16 15:20:00,211.69,211.89,211.66,211.67,7676.0,168.4808,168.64,168.457,168.4649,7676.0
2019-10-16 15:30:00,211.75,211.92,211.72,211.86,8650.0,168.5286,168.6639,168.5047,168.6161,8650.0
2019-10-16 15:40:00,211.81,211.94,211.7,211.83,14425.0,168.5763,168.6798,168.4888,168.5923,14425.0
2019-10-16 15:50:00,211.85,212.06,211.74,212.01,69605.0,168.6082,168.7753,168.5206,168.7355,69605.0
2019-10-17 09:30:00,211.95,212.75,211.38,211.52,250839.0,168.6878,169.3245,168.2341,168.3455,250839.0
2019-10-17 09:40:00,211.52,212.03,211.19,211.23,18855.0,168.3455,168.7514,168.0829,168.1147,18855.0
2019-10-17 09:50:00,211.28,211.83,211.28,211.48,19020.0,168.1545,168.5923,168.1545,168.3137,19020.0
2019-10-17 10:00:00,211.58,211.81,211.25,211.47,6045.0,168.3933,168.5763,168.1306,168.3057,6045.0
2019-10-17 10:10:00,211.57,211.6,210.79,210.98,9990.0,168.3853,168.4092,167.7645,167.9157,9990.0
2019-10-17 10:20:00,210.95,211.04,210.3,210.49,10118.0,167.8919,167.9635,167.3745,167.5258,10118.0
2019-10-17 10:30:00,210.47,211.21,210.46,211.21,12190.0,167.5098,168.0988,167.5019,168.0988,12190.0
2019-10-17 10:40:00,211.15,211.42,211.11,211.22,23262.0,168.051,168.2659,168.0192,168.1068,23262.0
2019-10-17 10:50:00,211.22,211.86,211.21,211.74,113050.0,168.1068,168.6161,168.0988,168.5206,113050.0
2019-10-17 11:00:00,211.75,212.13,211.62,212.0,16329.0,168.5286,168.831,168.4251,168.7276,16329.0
2019-10-17 11:10:00,211.96,212.15,211.96,212.03,10853.0,168.6957,168.8469,168.6957,168.7514,10853.0
2019-10-17 11:20:00,212.02,212.07,211.76,212.03,233856.0,168.7435,168.7833,168.5365,168.7514,233856.0
2019-10-17 11:30:00,212.03,212.18,211.85,212.03,24868.0,168.7514,168.8708,168.6082,168.7514,24868.0
2019-10-17 11:40:00,211.99,212.25,211.99,212.2,12992.0,168.7196,168.9265,168.7196,168.8867,12992.0
2019-10-17 11:50:00,212.24,212.3,212.04,212.1,8713.0,168.9186,168.9663,168.7594,168.8071,8713.0
2019-10-17 12:00:00,212.12,212.12,211.69,211.71,3527.0,168.8231,168.8231,168.4808,168.4967,3527.0
2019-10-17 12:10:00,211.77,211.82,211.63,211.71,3535.0,168.5445,168.5843,168.4331,168.4967,3535.0
2019-10-17 12:20:00,211.72,211.72,211.56,211.69,2513.0,168.5047,168.5047,168.3774,168.4808,2513.0
2019-10-17 12:30:00,211.69,211.99,211.56,211.95,4874.0,168.4808,168.7196,168.3774,168.6878,4874.0
2019-10-17 12:40:00,211.94,211.97,211.81,211.82,3500.0,168.6798,168.7037,168.5763,168.5843,3500.0
2019-10-17 12:50:00,211.83,211.91,211.81,211.87,2497.0,168.5923,168.6559,168.5763,168.6241,2497.0
2019-10-17 13:00:00,211.89,211.99,211.72,211.77,6200.0,168.64,168.7196,168.5047,168.5445,6200.0
2019-10-17 13:10:00,211.77,212.75,211.72,212.58,78318.0,168.5445,169.3245,168.5047,169.1892,78318.0
2019-10-17 13:20:00,212.62,212.66,212.34,212.47,4208.0,169.221,169.2528,168.9982,169.1016,4208.0
2019-10-17 13:30:00,212.45,212.63,212.44,212.61,6724.0,169.0857,169.229,169.0777,169.213,6724.0
2019-10-17 13:40:00,212.6,212.7,212.53,212.63,4283.0,169.2051,169.2847,169.1494,169.229,4283.0
2019-10-17 13:50:00,212.65,212.71,212.53,212.53,4700.0,169.2449,169.2926,169.1494,169.1494,4700.0
2019-10-17 14:00:00,212.59,212.82,212.59,212.73,5716.0,169.1971,169.3802,169.1971,169.3085,5716.0
2019-10-17 14:10:00,212.77,212.8,212.62,212.77,4600.0,169.3404,169.3643,169.221,169.3404,4600.0
2019-10-17 14:20:00,212.75,212.79,212.61,212.61,4450.0,169.3245,169.3563,169.213,169.213,4450.0
2019-10-17 14:30:00,212.59,212.95,212.55,212.85,7986.0,169.1971,169.4836,169.1653,169.4041,7986.0
2019-10-17 14:40:00,212.89,212.97,212.81,212.93,4382.0,169.4359,169.4996,169.3722,169.4677,4382.0
2019-10-17 14:50:00,212.96,213.02,212.76,212.76,7205.0,169.4916,169.5394,169.3324,169.3324,7205.0
2019-10-17 15:00:00,212.77,212.94,212.62,212.91,22080.0,169.3404,169.4757,169.221,169.4518,22080.0
2019-10-17 15:10:00,212.85,213.03,212.76,212.9,25764.0,169.4041,169.5473,169.3324,169.4438,25764.0
2019-10-17 15:20:00,212.91,213.07,212.88,213.04,6534.0,169.4518,169.5791,169.4279,169.5553,6534.0
2019-10-17 15:30:00,213.05,213.22,212.99,213.15,7063.0,169.5632,169.6985,169.5155,169.6428,7063.0
2019-10-17 15:40:00,213.13,213.19,212.98,213.06,43831.0,169.6269,169.6747,169.5075,169.5712,43831.0
2019-10-17 15:50:00,213.03,213.13,212.83,213.06,52024.0,169.5473,169.6269,169.3881,169.5712,52024.0
2019-10-18 09:30:00,213.58,213.58,211.78,212.38,142790.0,169.985,169.985,168.5525,169.03,142790.0
2019-10-18 09:40:00,212.57,213.28,212.57,212.77,11978.0,169.1812,169.7463,169.1812,169.3404,11978.0
2019-10-18 09:50:00,212.7,213.28,212.1,213.14,30886.0,169.2847,169.7463,168.8071,169.6349,30886.0
2019-10-18 10:00:00,212.95,212.95,212.2,212.4,15441.0,169.4836,169.4836,168.8867,169.0459,15441.0
2019-10-18 10:10:00,212.4,212.41,211.68,212.41,47124.0,169.0459,169.0539,168.4729,169.0539,47124.0
2019-10-18 10:20:00,212.31,212.51,212.09,212.25,15608.0,168.9743,169.1335,168.7992,168.9265,15608.0
2019-10-18 10:30:00,212.29,212.43,211.61,211.9,23003.0,168.9584,169.0698,168.4172,168.648,23003.0
2019-10-18 10:40:00,211.83,212.25,211.82,211.94,12514.0,168.5923,168.9265,168.5843,168.6798,12514.0
2019-10-18 10:50:00,211.96,212.19,211.85,211.91,14720.0,168.6957,168.8788,168.6082,168.6559,14720.0
2019-10-18 11:00:00,211.87,212.52,211.87,212.48,11210.0,168.6241,169.1414,168.6241,169.1096,11210.0
2019-10-18 11:10:00,212.56,212.84,212.44,212.53,8617.0,169.1732,169.3961,169.0777,169.1494,8617.0
2019-10-18 11:20:00,212.55,212.62,212.37,212.5,15528.0,169.1653,169.221,169.022,169.1255,15528.0
2019-10-18 11:30:00,212.57,212.73,212.4,212.65,9243.0,169.1812,169.3085,169.0459,169.2449,9243.0
2019-10-18 11:40:00,212.65,213.03,212.62,212.88,11112.0,169.2449,169.5473,169.221,169.4279,11112.0
2019-10-18 11:50:00,212.85,213.28,212.44,213.24,29223.0,169.4041,169.7463,169.0777,169.7144,29223.0
2019-10-18 12:00:00,213.26,213.26,212.73,212.73,4914.0,169.7304,169.7304,169.3085,169.3085,4914.0
2019-10-18 12:10:00,212.71,212.74,212.34,212.34,5353.0,169.2926,169.3165,168.9982,168.9982,5353.0
2019-10-18 12:20:00,212.33,212.33,211.98,211.99,8113.0,168.9902,168.9902,168.7116,168.7196,8113.0
2019-10-18 12:30:00,211.93,212.18,211.85,212.18,5076.0,168.6718,168.8708,168.6082,168.8708,5076.0
2019-10-18 12:40:00,212.22,212.22,211.92,211.98,4862.0,168.9026,168.9026,168.6639,168.7116,4862.0
2019-10-18 12:50:00,211.98,212.51,211.92,212.51,5968.0,168.7116,169.1335,168.6639,169.1335,5968.0
2019-10-18 13:00:00,212.49,212.67,212.48,212.67,3200.0,169.1175,169.2608,169.1096,169.2608,3200.0
2019-10-18 13:10:00,212.68,213.12,212.63,212.84,23607.0,169.2688,169.6189,169.229,169.3961,23607.0
2019-10-18 13:20:00,212.85,212.85,212.41,212.58,23088.0,169.4041,169.4041,169.0539,169.1892,23088.0
2019-10-18 13:30:00,212.59,213.07,212.58,212.91,4987.0,169.1971,169.5791,169.1892,169.4518,4987.0
2019-10-18 13:40:00,212.91,213.46,212.84,213.46,5260.0,169.4518,169.8895,169.3961,169.8895,5260.0
2019-10-18 13:50:00,213.42,213.57,213.29,213.56,7012.0,169.8577,169.9771,169.7542,169.9691,7012.0
2019-10-18 14:00:00,213.56,213.57,213.13,213.21,7952.0,169.9691,169.9771,169.6269,169.6906,7952.0
2019-10-18 14:10:00,213.2,213.45,213.18,213.36,7219.0,169.6826,169.8816,169.6667,169.81,7219.0
2019-10-18 14:20:00,213.42,213.59,213.42,213.53,5117.0,169.8577,169.993,169.8577,169.9453,5117.0
2019-10-18 14:30:00,213.52,213.57,213.43,213.45,6157.0,169.9373,169.9771,169.8657,169.8816,6157.0
2019-10-18 14:40:00,213.45,213.53,213.29,213.45,8345.0,169.8816,169.9453,169.7542,169.8816,8345.0
2019-10-18 14:50:00,213.54,213.77,213.52,213.74,9853.0,169.9532,170.1363,169.9373,170.1124,9853.0
2019-10-18 15:00:00,213.71,213.93,213.65,213.86,9946.0,170.0885,170.2636,170.0408,170.2079,9946.0
2019-10-18 15:10:00,213.83,213.96,213.7,213.71,13904.0,170.184,170.2875,170.0806,170.0885,13904.0
2019-10-18 15:20:00,213.7,213.78,213.61,213.61,13441.0,170.0806,170.1442,170.0089,170.0089,13441.0
2019-10-18 15:30:00,213.61,214.02,213.6,213.93,18291.0,170.0089,170.3352,170.001,170.2636,18291.0
2019-10-18 15:40:00,213.92,213.92,213.77,213.8,29487.0,170.2557,170.2557,170.1363,170.1601,29487.0
2019-10-18 15:50:00,213.85,214.12,213.09,213.09,114836.0,170.1999,170.4148,169.5951,169.5951,114836.0
2019-10-21 09:30:00,212.21,212.94,208.99,209.69,48777.0,168.8947,169.4757,166.3319,166.8891,48777.0
2019-10-21 09:40:00,209.29,209.41,208.24,208.31,26746.0,166.5707,166.6662,165.735,165.7907,26746.0
2019-10-21 09:50:00,208.37,208.37,207.0,207.21,17712.0,165.8385,165.8385,164.7481,164.9153,17712.0
2019-10-21 10:00:00,207.22,207.94,207.17,207.36,32294.0,164.9232,165.4963,164.8834,165.0346,32294.0
2019-10-21 10:10:00,207.36,207.83,207.2,207.51,13171.0,165.0346,165.4087,164.9073,165.154,13171.0
2019-10-21 10:20:00,207.53,208.01,207.41,207.88,10132.0,165.1699,165.552,165.0744,165.4485,10132.0
2019-10-21 10:30:00,207.98,208.24,207.88,208.24,9184.0,165.5281,165.735,165.4485,165.735,9184.0
2019-10-21 10:40:00,208.15,208.31,207.66,207.66,13730.0,165.6634,165.7907,165.2734,165.2734,13730.0
2019-10-21 10:50:00,207.73,207.75,206.56,206.64,19222.0,165.3291,165.345,164.3979,164.4616,19222.0
2019-10-21 11:00:00,206.64,206.77,206.33,206.38,11580.0,164.4616,164.5651,164.2149,164.2547,11580.0
2019-10-21 11:10:00,206.36,206.69,206.3,206.62,13860.0,164.2388,164.5014,164.191,164.4457,13860.0
2019-10-21 11:20:00,206.65,206.8,206.45,206.56,11301.0,164.4696,164.589,164.3104,164.3979,11301.0
2019-10-21 11:30:00,206.57,206.96,206.52,206.79,10697.0,164.4059,164.7163,164.3661,164.581,10697.0
2019-10-21 11:40:00,206.78,207.18,206.78,206.87,6114.0,164.573,164.8914,164.573,164.6447,6114.0
2019-10-21 11:50:00,206.91,207.03,206.76,206.86,5189.0,164.6765,164.772,164.5571,164.6367,5189.0
2019-10-21 12:00:00,206.75,206.75,206.11,206.15,9390.0,164.5492,164.5492,164.0398,164.0716,9390.0
2019-10-21 12:10:00,206.19,206.19,205.89,205.89,10634.0,164.1035,164.1035,163.8647,163.8647,10634.0
2019-10-21 12:20:00,205.92,206.21,205.79,206.07,6463.0,163.8886,164.1194,163.7851,164.008,6463.0
2019-10-21 12:30:00,206.09,206.27,206.04,206.08,9575.0,164.0239,164.1671,163.9841,164.0159,9575.0
2019-10-21 12:40:00,206.12,206.37,206.11,206.37,6330.0,164.0477,164.2467,164.0398,164.2467,6330.0
2019-10-21 12:50:00,206.38,206.51,206.26,206.41,9950.0,164.2547,164.3581,164.1592,164.2786,9950.0
2019-10-21 13:00:00,206.42,206.55,206.37,206.4,17200.0,164.2865,164.39,164.2467,164.2706,17200.0
2019-10-21 13:10:00,206.42,206.54,206.37,206.4,10377.0,164.2865,164.382,164.2467,164.2706,10377.0
2019-10-21 13:20:00,206.42,206.49,206.33,206.45,6698.0,164.2865,164.3422,164.2149,164.3104,6698.0
2019-10-21 13:30:00,206.44,206.48,206.22,206.3,5945.0,164.3024,164.3343,164.1273,164.191,5945.0
2019-10-21 13:40:00,206.31,206.62,206.27,206.62,11500.0,164.199,164.4457,164.1671,164.4457,11500.0
2019-10-21 13:50:00,206.65,207.26,206.65,206.92,10445.0,164.4696,164.9551,164.4696,164.6845,10445.0
2019-10-21 14:00:00,206.9,207.53,206.86,207.53,8993.0,164.6685,165.1699,164.6367,165.1699,8993.0
2019-10-21 14:10:00,207.6,207.85,207.51,207.74,6155.0,165.2257,165.4246,165.154,165.3371,6155.0
2019-10-21 14:20:00,207.72,207.94,207.7,207.77,5383.0,165.3212,165.4963,165.3052,165.361,5383.0
2019-10-21 14:30:00,207.78,207.91,207.65,207.65,13808.0,165.3689,165.4724,165.2655,165.2655,13808.0
2019-10-21 14:40:00,207.65,207.71,206.93,206.96,22685.0,165.2655,165.3132,164.6924,164.7163,22685.0
2019-10-21 14:50:00,206.99,207.16,206.89,206.89,13764.0,164.7402,164.8755,164.6606,164.6606,13764.0
2019-10-21 15:00:00,206.9,207.15,206.89,207.0,11527.0,164.6685,164.8675,164.6606,164.7481,11527.0
2019-10-21 15:10:00,206.95,207.04,206.89,206.89,9938.0,164.7083,164.78,164.6606,164.6606,9938.0
2019-10-21 15:20:00,206.94,206.94,206.5,206.81,19005.0,164.7004,164.7004,164.3502,164.5969,19005.0
2019-10-21 15:30:00,206.77,206.84,206.54,206.73,26935.0,164.5651,164.6208,164.382,164.5332,26935.0
2019-10-21 15:40:00,206.81,206.99,206.64,206.71,39227.0,164.5969,164.7402,164.4616,164.5173,39227.0
2019-10-21 15:50:00,206.72,206.78,205.98,206.01,142446.0,164.5253,164.573,163.9363,163.9602,142446.0
2019-10-22 09:30:00,206.23,206.88,204.68,205.5,44281.0,164.1353,164.6526,162.9017,163.5543,44281.0
2019-10-22 09:40:00,205.53,207.47,205.19,207.18,25960.0,163.5782,165.1222,163.3076,164.8914,25960.0
2019-10-22 09:50:00,207.03,207.28,206.32,206.32,17091.0,164.772,164.971,164.2069,164.2069,17091.0
2019-10-22 10:00:00,206.25,206.62,205.41,205.47,38472.0,164.1512,164.4457,163.4827,163.5304,38472.0
2019-10-22 10:10:00,205.54,206.26,205.4,206.17,24434.0,163.5861,164.1592,163.4747,164.0875,24434.0
2019-10-22 10:20:00,206.14,206.58,206.05,206.37,49134.0,164.0637,164.4139,163.992,164.2467,49134.0
2019-10-22 10:30:00,206.4,206.55,206.14,206.47,19969.0,164.2706,164.39,164.0637,164.3263,19969.0
2019-10-22 10:40:00,206.52,206.59,205.88,205.89,21566.0,164.3661,164.4218,163.8567,163.8647,21566.0
2019-10-22 10:50:00,205.9,206.07,204.83,205.03,24276.0,163.8727,164.008,163.0211,163.1802,24276.0
2019-10-22 11:00:00,205.12,205.37,204.86,205.24,26690.0,163.2519,163.4508,163.0449,163.3474,26690.0
2019-10-22 11:10:00,205.27,205.36,204.95,205.05,10095.0,163.3712,163.4429,163.1166,163.1962,10095.0
2019-10-22 11:20:00,205.02,205.61,205.01,205.14,10782.0,163.1723,163.6418,163.1643,163.2678,10782.0
2019-10-22 11:30:00,205.15,205.73,205.11,205.23,78345.0,163.2757,163.7374,163.2439,163.3394,78345.0
2019-10-22 11:40:00,205.22,205.68,205.21,205.43,14482.0,163.3315,163.6976,163.3235,163.4986,14482.0
2019-10-22 11:50:00,205.28,205.5,205.01,205.05,15334.0,163.3792,163.5543,163.1643,163.1962,15334.0
2019-10-22 12:00:00,205.03,205.11,204.83,204.96,10279.0,163.1802,163.2439,163.0211,163.1245,10279.0
2019-10-22 12:10:00,204.94,205.25,204.82,205.02,10454.0,163.1086,163.3553,163.0131,163.1723,10454.0
2019-10-22 12:20:00,204.95,205.03,204.55,204.61,13640.0,163.1166,163.1802,162.7982,162.846,13640.0
2019-10-22 12:30:00,204.55,204.58,204.26,204.34,18071.0,162.7982,162.8221,162.5674,162.6311,18071.0
2019-10-22 12:40:00,204.3,204.33,203.92,204.0,22191.0,162.5992,162.6231,162.2968,162.3605,22191.0
2019-10-22 12:50:00,204.0,204.17,203.92,204.17,20131.0,162.3605,162.4958,162.2968,162.4958,20131.0
2019-10-22 13:00:00,204.18,204.79,204.05,204.13,19159.0,162.5037,162.9892,162.4003,162.4639,19159.0
2019-10-22 13:10:00,204.16,204.24,204.04,204.12,4224.0,162.4878,162.5515,162.3923,162.456,4224.0
2019-10-22 13:20:00,204.08,204.24,204.01,204.06,6448.0,162.4241,162.5515,162.3684,162.4082,6448.0
2019-10-22 13:30:00,204.12,204.2,203.99,204.06,7506.0,162.456,162.5197,162.3525,162.4082,7506.0
2019-10-22 13:40:00,204.08,204.18,203.77,203.89,7618.0,162.4241,162.5037,162.1774,162.2729,7618.0
2019-10-22 13:50:00,203.86,203.87,203.17,203.28,24250.0,162.2491,162.257,161.6999,161.7874,24250.0
2019-10-22 14:00:00,203.22,203.36,202.96,203.2,10329.0,161.7397,161.8511,161.5328,161.7238,10329.0
2019-10-22 14:10:00,203.2,203.36,202.44,202.53,14109.0,161.7238,161.8511,161.1189,161.1905,14109.0
2019-10-22 14:20:00,202.56,202.57,202.32,202.45,11145.0,161.2144,161.2224,161.0234,161.1269,11145.0
2019-10-22 14:30:00,202.44,202.81,202.41,202.69,9646.0,161.1189,161.4134,161.095,161.3179,9646.0
2019-10-22 14:40:00,202.61,202.61,202.06,202.19,9486.0,161.2542,161.2542,160.8165,160.9199,9486.0
2019-10-22 14:50:00,202.26,202.34,201.92,202.18,9645.0,160.9756,161.0393,160.705,160.912,9645.0
2019-10-22 15:00:00,202.26,202.37,202.13,202.23,40514.0,160.9756,161.0632,160.8722,160.9518,40514.0
2019-10-22 15:10:00,202.21,202.25,201.88,201.95,24242.0,160.9358,160.9677,160.6732,160.7289,24242.0
2019-10-22 15:20:00,201.92,202.25,201.92,202.1,30174.0,160.705,160.9677,160.705,160.8483,30174.0
2019-10-22 15:30:00,202.09,202.3,202.05,202.05,32142.0,160.8403,161.0075,160.8085,160.8085,32142.0
2019-10-22 15:40:00,202.03,202.1,201.5,201.61,45358.0,160.7926,160.8483,160.3708,160.4583,45358.0
2019-10-22 15:50:00,201.62,202.38,201.55,201.97,120784.0,160.4663,161.0711,160.4106,160.7448,120784.0
2019-10-23 09:30:00,201.9,204.12,201.75,202.42,35292.0,160.6891,162.456,160.5697,161.103,35292.0
2019-10-23 09:40:00,202.33,203.07,202.07,202.07,10834.0,161.0313,161.6203,160.8244,160.8244,10834.0
2019-10-23 09:50:00,202.16,202.62,201.56,201.78,17346.0,160.896,161.2622,160.4185,160.5936,17346.0
2019-10-23 10:00:00,201.87,202.41,201.53,201.53,11376.0,160.6652,161.095,160.3946,160.3946,11376.0
2019-10-23 10:10:00,201.49,201.67,201.05,201.1,18711.0,160.3628,160.5061,160.0126,160.0524,18711.0
2019-10-23 10:20:00,201.21,201.79,201.12,201.53,8834.0,160.14,160.6016,160.0683,160.3946,8834.0
2019-10-23 10:30:00,201.47,201.55,201.07,201.18,10319.0,160.3469,160.4106,160.0285,160.1161,10319.0
2019-10-23 10:40:00,201.15,201.68,200.79,201.67,11834.0,160.0922,160.514,159.8057,160.5061,11834.0
2019-10-23 10:50:00,201.65,201.75,201.19,201.57,15977.0,160.4901,160.5697,160.124,160.4265,15977.0
2019-10-23 11:00:00,201.57,201.85,201.32,201.32,9731.0,160.4265,160.6493,160.2275,160.2275,9731.0
2019-10-23 11:10:00,201.38,201.72,201.09,201.57,9726.0,160.2753,160.5459,160.0445,160.4265,9726.0
2019-10-23 11:20:00,201.59,201.91,201.38,201.9,5589.0,160.4424,160.6971,160.2753,160.6891,5589.0
2019-10-23 11:30:00,201.93,201.96,201.29,201.77,16930.0,160.713,160.7369,160.2036,160.5857,16930.0
2019-10-23 11:40:00,201.65,201.65,201.33,201.33,6351.0,160.4901,160.4901,160.2355,160.2355,6351.0
2019-10-23 11:50:00,201.22,201.39,201.01,201.28,11932.0,160.1479,160.2832,159.9808,160.1957,11932.0
2019-10-23 12:00:00,201.31,201.55,201.22,201.36,10304.0,160.2195,160.4106,160.1479,160.2593,10304.0
2019-10-23 12:10:00,201.36,201.36,201.02,201.14,5672.0,160.2593,160.2593,159.9887,160.0842,5672.0
2019-10-23 12:20:00,201.12,201.13,200.47,200.67,12150.0,160.0683,160.0763,159.551,159.7102,12150.0
2019-10-23 12:30:00,200.64,200.8,200.54,200.67,14061.0,159.6863,159.8136,159.6067,159.7102,14061.0
2019-10-23 12:40:00,200.61,200.61,200.42,200.46,7181.0,159.6624,159.6624,159.5112,159.543,7181.0
2019-10-23 12:50:00,200.46,200.53,200.35,200.49,6912.0,159.543,159.5988,159.4555,159.5669,6912.0
2019-10-23 13:00:00,200.53,200.74,200.27,200.32,9935.0,159.5988,159.7659,159.3918,159.4316,9935.0
2019-10-23 13:10:00,200.32,200.61,200.15,200.61,9669.0,159.4316,159.6624,159.2963,159.6624,9669.0
2019-10-23 13:20:00,200.56,200.66,200.35,200.37,9703.0,159.6226,159.7022,159.4555,159.4714,9703.0
2019-10-23 13:30:00,200.4,200.49,200.28,200.41,9020.0,159.4953,159.5669,159.3998,159.5032,9020.0
2019-10-23 13:40:00,200.45,200.67,200.45,200.6,11703.0,159.5351,159.7102,159.5351,159.6545,11703.0
2019-10-23 13:50:00,200.61,200.66,200.35,200.39,6750.0,159.6624,159.7022,159.4555,159.4873,6750.0
2019-10-23 14:00:00,200.37,200.39,200.24,200.32,8617.0,159.4714,159.4873,159.3679,159.4316,8617.0
2019-10-23 14:10:00,200.32,200.32,200.11,200.2,10750.0,159.4316,159.4316,159.2645,159.3361,10750.0
2019-10-23 14:20:00,200.2,200.53,200.19,200.39,9810.0,159.3361,159.5988,159.3282,159.4873,9810.0
2019-10-23 14:30:00,200.4,200.59,200.34,200.34,8416.0,159.4953,159.6465,159.4475,159.4475,8416.0
2019-10-23 14:40:00,200.4,200.88,200.4,200.68,14935.0,159.4953,159.8773,159.4953,159.7181,14935.0
2019-10-23 14:50:00,200.68,200.96,200.62,200.94,9841.0,159.7181,159.941,159.6704,159.9251,9841.0
2019-10-23 15:00:00,200.92,201.07,200.89,201.03,11074.0,159.9091,160.0285,159.8853,159.9967,11074.0
2019-10-23 15:10:00,201.01,201.14,200.94,201.11,12699.0,159.9808,160.0842,159.9251,160.0604,12699.0
2019-10-23 15:20:00,201.12,201.36,201.02,201.31,19210.0,160.0683,160.2593,159.9887,160.2195,19210.0
2019-10-23 15:30:00,201.29,201.64,201.16,201.64,26142.0,160.2036,160.4822,160.1002,160.4822,26142.0
2019-10-23 15:40:00,201.61,201.73,201.49,201.73,29808.0,160.4583,160.5538,160.3628,160.5538,29808.0
2019-10-23 15:50:00,201.71,202.36,201.66,202.3,77405.0,160.5379,161.0552,160.4981,161.0075,77405.0
2019-10-24 09:30:00,202.92,203.07,201.44,201.91,47994.0,161.5009,161.6203,160.323,160.6971,47994.0
2019-10-24 09:40:00,201.99,202.67,201.98,202.48,21563.0,160.7607,161.3019,160.7528,161.1507,21563.0
2019-10-24 09:50:00,202.5,202.56,201.94,202.02,18987.0,161.1666,161.2144,160.721,160.7846,18987.0
2019-10-24 10:00:00,202.01,202.17,201.45,201.82,54259.0,160.7767,160.904,160.331,160.6254,54259.0
2019-10-24 10:10:00,201.8,202.01,201.46,201.81,46601.0,160.6095,160.7767,160.3389,160.6175,46601.0
2019-10-24 10:20:00,201.83,202.18,201.74,202.04,19608.0,160.6334,160.912,160.5618,160.8005,19608.0
2019-10-24 10:30:00,202.0,202.12,201.75,202.04,20966.0,160.7687,160.8642,160.5697,160.8005,20966.0
2019-10-24 10:40:00,202.08,202.77,202.05,202.75,31881.0,160.8324,161.3815,160.8085,161.3656,31881.0
2019-10-24 10:50:00,202.74,203.46,202.73,203.14,41341.0,161.3577,161.9307,161.3497,161.676,41341.0
2019-10-24 11:00:00,203.18,203.81,203.18,203.71,26092.0,161.7078,162.2093,161.7078,162.1297,26092.0
2019-10-24 11:10:00,203.72,203.87,203.55,203.71,14170.0,162.1376,162.257,162.0023,162.1297,14170.0
2019-10-24 11:20:00,203.74,203.9,203.26,203.4,31351.0,162.1535,162.2809,161.7715,161.8829,31351.0
2019-10-24 11:30:00,203.35,203.53,203.08,203.3,6313.0,161.8431,161.9864,161.6283,161.8034,6313.0
2019-10-24 11:40:00,203.33,204.26,203.27,204.14,20403.0,161.8272,162.5674,161.7795,162.4719,20403.0
2019-10-24 11:50:00,204.07,204.18,203.64,203.88,11506.0,162.4162,162.5037,162.074,162.265,11506.0
2019-10-24 12:00:00,203.9,204.03,203.87,203.97,8951.0,162.2809,162.3844,162.257,162.3366,8951.0
2019-10-24 12:10:00,203.96,204.07,203.8,203.92,13483.0,162.3286,162.4162,162.2013,162.2968,13483.0
2019-10-24 12:20:00,203.93,204.1,203.79,203.99,23569.0,162.3048,162.4401,162.1933,162.3525,23569.0
2019-10-24 12:30:00,203.97,204.13,203.79,203.91,21564.0,162.3366,162.4639,162.1933,162.2888,21564.0
2019-10-24 12:40:00,203.9,204.36,203.9,204.03,24716.0,162.2809,162.647,162.2809,162.3844,24716.0
2019-10-24 12:50:00,204.02,204.42,203.9,204.03,35853.0,162.3764,162.6947,162.2809,162.3844,35853.0
2019-10-24 13:00:00,204.03,204.17,203.79,203.87,6450.0,162.3844,162.4958,162.1933,162.257,6450.0
2019-10-24 13:10:00,203.85,204.17,203.82,204.02,5953.0,162.2411,162.4958,162.2172,162.3764,5953.0
2019-10-24 13:20:00,203.96,203.97,203.68,203.69,4000.0,162.3286,162.3366,162.1058,162.1138,4000.0
2019-10-24 13:30:00,203.74,203.74,203.46,203.68,5545.0,162.1535,162.1535,161.9307,162.1058,5545.0
2019-10-24 13:40:00,203.72,203.72,203.07,203.07,7000.0,162.1376,162.1376,161.6203,161.6203,7000.0
2019-10-24 13:50:00,203.14,203.16,202.93,203.0,6672.0,161.676,161.6919,161.5089,161.5646,6672.0
2019-10-24 14:00:00,203.02,203.39,203.01,203.28,8285.0,161.5805,161.875,161.5725,161.7874,8285.0
2019-10-24 14:10:00,203.21,203.23,202.9,203.23,7282.0,161.7317,161.7476,161.485,161.7476,7282.0
2019-10-24 14:20:00,203.23,203.4,203.16,203.18,4650.0,161.7476,161.8829,161.6919,161.7078,4650.0
2019-10-24 14:30:00,203.18,203.36,203.13,203.18,10163.0,161.7078,161.8511,161.6681,161.7078,10163.0
2019-10-24 14:40:00,203.22,203.32,203.15,203.25,9734.0,161.7397,161.8193,161.684,161.7636,9734.0
2019-10-24 14:50:00,203.26,203.41,203.2,203.38,4662.0,161.7715,161.8909,161.7238,161.867,4662.0
2019-10-24 15:00:00,203.41,203.75,203.38,203.43,10334.0,161.8909,162.1615,161.867,161.9068,10334.0
2019-10-24 15:10:00,203.41,203.54,203.35,203.41,7672.0,161.8909,161.9944,161.8431,161.8909,7672.0
2019-10-24 15:20:00,203.38,203.58,203.37,203.4,9973.0,161.867,162.0262,161.8591,161.8829,9973.0
2019-10-24 15:30:00,203.46,203.61,203.43,203.59,8248.0,161.9307,162.0501,161.9068,162.0342,8248.0
2019-10-24 15:40:00,203.6,203.65,203.45,203.51,20519.0,162.0421,162.0819,161.9227,161.9705,20519.0
2019-10-24 15:50:00,203.53,203.55,203.21,203.28,71560.0,161.9864,162.0023,161.7317,161.7874,71560.0
2019-10-25 09:30:00,203.52,204.4,202.75,202.84,28673.0,161.9784,162.6788,161.3656,161.4372,28673.0
2019-10-25 09:40:00,202.96,202.96,202.11,202.66,20374.0,161.5328,161.5328,160.8563,161.294,20374.0
2019-10-25 09:50:00,202.68,202.71,201.82,201.93,15700.0,161.3099,161.3338,160.6254,160.713,15700.0
2019-10-25 10:00:00,201.99,202.24,201.8,202.05,13228.0,160.7607,160.9597,160.6095,160.8085,13228.0
2019-10-25 10:10:00,202.16,202.19,201.3,201.51,21731.0,160.896,160.9199,160.2116,160.3787,21731.0
2019-10-25 10:20:00,201.53,201.53,201.06,201.36,18766.0,160.3946,160.3946,160.0206,160.2593,18766.0
2019-10-25 10:30:00,201.31,201.31,200.86,201.06,23183.0,160.2195,160.2195,159.8614,160.0206,23183.0
2019-10-25 10:40:00,201.01,202.11,200.93,202.11,26253.0,159.9808,160.8563,159.9171,160.8563,26253.0
2019-10-25 10:50:00,202.15,202.22,201.69,201.8,16052.0,160.8881,160.9438,160.522,160.6095,16052.0
2019-10-25 11:00:00,201.77,202.04,201.59,201.65,22484.0,160.5857,160.8005,160.4424,160.4901,22484.0
2019-10-25 11:10:00,201.68,201.72,201.28,201.35,14010.0,160.514,160.5459,160.1957,160.2514,14010.0
2019-10-25 11:20:00,201.38,201.55,200.98,201.0,14241.0,160.2753,160.4106,159.9569,159.9728,14241.0
2019-10-25 11:30:00,200.99,201.46,200.9,200.92,20548.0,159.9649,160.3389,159.8932,159.9091,20548.0
2019-10-25 11:40:00,200.93,201.26,200.86,201.22,18749.0,159.9171,160.1798,159.8614,160.1479,18749.0
2019-10-25 11:50:00,201.23,201.87,201.23,201.58,19247.0,160.1559,160.6652,160.1559,160.4344,19247.0
2019-10-25 12:00:00,201.61,201.62,201.23,201.5,12403.0,160.4583,160.4663,160.1559,160.3708,12403.0
2019-10-25 12:10:00,201.5,201.87,201.5,201.81,6245.0,160.3708,160.6652,160.3708,160.6175,6245.0
2019-10-25 12:20:00,201.89,201.98,201.65,201.9,14334.0,160.6812,160.7528,160.4901,160.6891,14334.0
2019-10-25 12:30:00,201.86,202.04,201.77,201.89,6995.0,160.6573,160.8005,160.5857,160.6812,6995.0
2019-10-25 12:40:00,201.79,201.92,201.65,201.65,10474.0,160.6016,160.705,160.4901,160.4901,10474.0
2019-10-25 12:50:00,201.64,201.96,201.61,201.8,5054.0,160.4822,160.7369,160.4583,160.6095,5054.0
2019-10-25 13:00:00,201.85,201.89,201.48,201.52,8418.0,160.6493,160.6812,160.3548,160.3867,8418.0
2019-10-25 13:10:00,201.53,201.8,201.53,201.66,5862.0,160.3946,160.6095,160.3946,160.4981,5862.0
2019-10-25 13:20:00,201.65,201.68,201.47,201.48,6953.0,160.4901,160.514,160.3469,160.3548,6953.0
2019-10-25 13:30:00,201.45,201.65,201.33,201.34,7373.0,160.331,160.4901,160.2355,160.2434,7373.0
2019-10-25 13:40:00,201.35,201.51,201.01,201.41,10484.0,160.2514,160.3787,159.9808,160.2991,10484.0
2019-10-25 13:50:00,201.4,201.51,201.2,201.2,8629.0,160.2912,160.3787,160.132,160.132,8629.0
2019-10-25 14:00:00,201.2,201.46,201.19,201.4,5100.0,160.132,160.3389,160.124,160.2912,5100.0
2019-10-25 14:10:00,201.42,201.7,201.42,201.54,6324.0,160.3071,160.5299,160.3071,160.4026,6324.0
2019-10-25 14:20:00,201.56,201.57,201.4,201.49,6837.0,160.4185,160.4265,160.2912,160.3628,6837.0
2019-10-25 14:30:00,201.46,201.49,201.21,201.49,6336.0,160.3389,160.3628,160.14,160.3628,6336.0
2019-10-25 14:40:00,201.53,201.71,201.48,201.67,7714.0,160.3946,160.5379,160.3548,160.5061,7714.0
2019-10-25 14:50:00,201.69,201.91,201.66,201.81,8952.0,160.522,160.6971,160.4981,160.6175,8952.0
2019-10-25 15:00:00,201.8,201.82,201.38,201.38,14335.0,160.6095,160.6254,160.2753,160.2753,14335.0
2019-10-25 15:10:00,201.37,201.39,201.04,201.04,29472.0,160.2673,160.2832,160.0047,160.0047,29472.0
2019-10-25 15:20:00,201.08,201.19,200.92,200.97,14975.0,160.0365,160.124,159.9091,159.9489,14975.0
2019-10-25 15:30:00,200.97,201.1,200.84,201.02,23924.0,159.9489,160.0524,159.8455,159.9887,23924.0
2019-10-25 15:40:00,201.0,201.03,200.54,200.56,31080.0,159.9728,159.9967,159.6067,159.6226,31080.0
2019-10-25 15:50:00,200.59,200.96,200.4,200.41,167510.0,159.6465,159.941,159.4953,159.5032,167510.0
2019-10-28 09:30:00,201.65,201.72,197.46,197.77,68818.0,160.4901,160.5459,157.1554,157.4021,68818.0
2019-10-28 09:40:00,197.81,198.32,196.95,198.09,109314.0,157.4339,157.8398,156.7495,157.6568,109314.0
2019-10-28 09:50:00,198.08,198.52,197.44,197.72,54605.0,157.6488,157.999,157.1395,157.3623,54605.0
2019-10-28 10:00:00,197.59,197.91,197.42,197.7,34769.0,157.2589,157.5135,157.1236,157.3464,34769.0
2019-10-28 10:10:00,197.77,198.26,197.3,197.75,79941.0,157.4021,157.7921,157.028,157.3862,79941.0
2019-10-28 10:20:00,197.7,197.76,197.02,197.46,25682.0,157.3464,157.3942,156.8052,157.1554,25682.0
2019-10-28 10:30:00,197.51,197.84,197.03,197.74,109729.0,157.1952,157.4578,156.8132,157.3782,109729.0
2019-10-28 10:40:00,197.77,198.11,197.68,197.94,70645.0,157.4021,157.6727,157.3305,157.5374,70645.0
2019-10-28 10:50:00,197.9,198.4,197.8,198.23,141899.0,157.5056,157.9035,157.426,157.7682,141899.0
2019-10-28 11:00:00,198.25,198.5,197.92,197.92,33554.0,157.7841,157.9831,157.5215,157.5215,33554.0
2019-10-28 11:10:00,197.9,198.5,197.87,197.99,29595.0,157.5056,157.9831,157.4817,157.5772,29595.0
2019-10-28 11:20:00,198.01,198.47,197.93,198.42,33850.0,157.5931,157.9592,157.5295,157.9194,33850.0
2019-10-28 11:30:00,198.45,198.64,198.12,198.63,109999.0,157.9433,158.0945,157.6807,158.0866,109999.0
2019-10-28 11:40:00,198.59,198.85,198.37,198.43,18366.0,158.0547,158.2617,157.8796,157.9274,18366.0
2019-10-28 11:50:00,198.46,198.6,198.42,198.58,17675.0,157.9513,158.0627,157.9194,158.0468,17675.0
2019-10-28 12:00:00,198.6,198.63,198.35,198.55,24527.0,158.0627,158.0866,157.8637,158.0229,24527.0
2019-10-28 12:10:00,198.56,199.8,198.14,199.8,54518.0,158.0309,159.0178,157.6966,159.0178,54518.0
2019-10-28 12:20:00,199.81,200.05,199.54,199.63,36830.0,159.0257,159.2167,158.8108,158.8825,36830.0
2019-10-28 12:30:00,199.58,199.64,199.34,199.49,10809.0,158.8427,158.8904,158.6517,158.771,10809.0
2019-10-28 12:40:00,199.47,199.61,199.39,199.59,20327.0,158.7551,158.8665,158.6914,158.8506,20327.0
2019-10-28 12:50:00,199.59,199.59,199.15,199.28,16370.0,158.8506,158.8506,158.5004,158.6039,16370.0
2019-10-28 13:00:00,199.24,199.49,199.23,199.25,9858.0,158.5721,158.771,158.5641,158.58,9858.0
2019-10-28 13:10:00,199.22,199.54,199.16,199.54,17551.0,158.5561,158.8108,158.5084,158.8108,17551.0
2019-10-28 13:20:00,199.54,199.59,199.35,199.36,10259.0,158.8108,158.8506,158.6596,158.6676,10259.0
2019-10-28 13:30:00,199.33,199.5,199.16,199.23,10623.0,158.6437,158.779,158.5084,158.5641,10623.0
2019-10-28 13:40:00,199.27,199.42,199.22,199.33,14579.0,158.5959,158.7153,158.5561,158.6437,14579.0
2019-10-28 13:50:00,199.34,199.42,199.22,199.25,14974.0,158.6517,158.7153,158.5561,158.58,14974.0
2019-10-28 14:00:00,199.26,199.49,199.21,199.32,20603.0,158.588,158.771,158.5482,158.6357,20603.0
2019-10-28 14:10:00,199.26,199.75,199.26,199.57,161817.0,158.588,158.978,158.588,158.8347,161817.0
2019-10-28 14:20:00,199.62,199.75,199.41,199.51,85261.0,158.8745,158.978,158.7074,158.787,85261.0
2019-10-28 14:30:00,199.52,199.94,199.45,199.88,39912.0,158.7949,159.1292,158.7392,159.0814,39912.0
2019-10-28 14:40:00,199.89,200.15,199.85,200.06,9559.0,159.0894,159.2963,159.0576,159.2247,9559.0
2019-10-28 14:50:00,200.09,200.1,199.93,200.04,13821.0,159.2486,159.2565,159.1212,159.2088,13821.0
2019-10-28 15:00:00,200.02,200.3,199.82,200.15,71856.0,159.1929,159.4157,159.0337,159.2963,71856.0
2019-10-28 15:10:00,200.18,200.39,200.09,200.11,24511.0,159.3202,159.4873,159.2486,159.2645,24511.0
2019-10-28 15:20:00,200.11,200.51,200.1,200.19,23209.0,159.2645,159.5828,159.2565,159.3282,23209.0
2019-10-28 15:30:00,200.13,200.71,200.12,200.58,71400.0,159.2804,159.742,159.2724,159.6385,71400.0
2019-10-28 15:40:00,200.56,200.99,200.55,200.91,39598.0,159.6226,159.9649,159.6147,159.9012,39598.0
2019-10-28 15:50:00,200.92,201.0,200.55,200.62,146903.0,159.9091,159.9728,159.6147,159.6704,146903.0
2019-10-29 09:30:00,200.99,201.75,200.01,201.58,32627.0,159.9649,160.5697,159.1849,160.4344,32627.0
2019-10-29 09:40:00,201.43,202.9,201.24,202.81,91680.0,160.3151,161.485,160.1638,161.4134,91680.0
2019-10-29 09:50:00,202.95,203.54,202.64,202.86,45634.0,161.5248,161.9944,161.2781,161.4532,45634.0
2019-10-29 10:00:00,202.81,202.99,201.86,201.92,23713.0,161.4134,161.5566,160.6573,160.705,23713.0
2019-10-29 10:10:00,201.94,202.52,201.42,202.52,49058.0,160.721,161.1826,160.3071,161.1826,49058.0
2019-10-29 10:20:00,202.33,202.61,201.97,202.28,37604.0,161.0313,161.2542,160.7448,160.9916,37604.0
2019-10-29 10:30:00,202.3,202.34,201.34,201.87,36028.0,161.0075,161.0393,160.2434,160.6652,36028.0
2019-10-29 10:40:00,201.85,202.03,201.69,202.03,20934.0,160.6493,160.7926,160.522,160.7926,20934.0
2019-10-29 10:50:00,202.08,202.25,201.89,202.2,32831.0,160.8324,160.9677,160.6812,160.9279,32831.0
2019-10-29 11:00:00,202.18,202.34,201.86,202.16,30841.0,160.912,161.0393,160.6573,160.896,30841.0
2019-10-29 11:10:00,202.17,202.18,201.66,201.84,21393.0,160.904,160.912,160.4981,160.6414,21393.0
2019-10-29 11:20:00,201.7,202.03,201.29,202.03,28206.0,160.5299,160.7926,160.2036,160.7926,28206.0
2019-10-29 11:30:00,202.13,202.18,201.82,202.03,14884.0,160.8722,160.912,160.6254,160.7926,14884.0
2019-10-29 11:40:00,202.06,202.22,201.77,201.92,11017.0,160.8165,160.9438,160.5857,160.705,11017.0
2019-10-29 11:50:00,201.85,201.87,201.11,201.26,9134.0,160.6493,160.6652,160.0604,160.1798,9134.0
2019-10-29 12:00:00,201.2,201.42,200.74,200.84,18918.0,160.132,160.3071,159.7659,159.8455,18918.0
2019-10-29 12:10:00,200.87,201.12,200.65,201.0,12984.0,159.8694,160.0683,159.6943,159.9728,12984.0
2019-10-29 12:20:00,201.03,201.42,200.75,201.0,125645.0,159.9967,160.3071,159.7738,159.9728,125645.0
2019-10-29 12:30:00,201.1,201.24,200.82,200.82,10880.0,160.0524,160.1638,159.8296,159.8296,10880.0
2019-10-29 12:40:00,200.8,201.07,200.7,200.79,17964.0,159.8136,160.0285,159.7341,159.8057,17964.0
2019-10-29 12:50:00,200.8,200.93,200.76,200.9,5800.0,159.8136,159.9171,159.7818,159.8932,5800.0
2019-10-29 13:00:00,200.92,200.99,200.65,200.73,11361.0,159.9091,159.9649,159.6943,159.7579,11361.0
2019-10-29 13:10:00,200.68,201.18,200.58,201.1,12329.0,159.7181,160.1161,159.6385,160.0524,12329.0
2019-10-29 13:20:00,201.13,201.21,200.86,200.86,18379.0,160.0763,160.14,159.8614,159.8614,18379.0
2019-10-29 13:30:00,200.86,200.89,200.61,200.65,13911.0,159.8614,159.8853,159.6624,159.6943,13911.0
2019-10-29 13:40:00,200.68,200.73,200.4,200.66,17936.0,159.7181,159.7579,159.4953,159.7022,17936.0
2019-10-29 13:50:00,200.62,200.91,200.62,200.82,9727.0,159.6704,159.9012,159.6704,159.8296,9727.0
2019-10-29 14:00:00,200.79,200.84,200.55,200.6,13788.0,159.8057,159.8455,159.6147,159.6545,13788.0
2019-10-29 14:10:00,200.55,200.56,199.94,200.0,25239.0,159.6147,159.6226,159.1292,159.1769,25239.0
2019-10-29 14:20:00,200.03,200.76,200.02,200.76,12651.0,159.2008,159.7818,159.1929,159.7818,12651.0
2019-10-29 14:30:00,200.76,200.77,200.58,200.71,9439.0,159.7818,159.7898,159.6385,159.742,9439.0
2019-10-29 14:40:00,200.67,200.81,200.53,200.64,31518.0,159.7102,159.8216,159.5988,159.6863,31518.0
2019-10-29 14:50:00,200.68,201.03,200.64,200.93,17460.0,159.7181,159.9967,159.6863,159.9171,17460.0
2019-10-29 15:00:00,200.92,201.07,200.87,200.96,16456.0,159.9091,160.0285,159.8694,159.941,16456.0
2019-10-29 15:10:00,200.95,201.06,200.82,200.82,23892.0,159.933,160.0206,159.8296,159.8296,23892.0
2019-10-29 15:20:00,200.83,201.08,200.74,200.9,153947.0,159.8375,160.0365,159.7659,159.8932,153947.0
2019-10-29 15:30:00,200.9,200.91,200.74,200.8,25763.0,159.8932,159.9012,159.7659,159.8136,25763.0
2019-10-29 15:40:00,200.81,200.88,200.71,200.79,41437.0,159.8216,159.8773,159.742,159.8057,41437.0
2019-10-29 15:50:00,200.81,201.04,200.28,201.01,158468.0,159.8216,160.0047,159.3998,159.9808,158468.0
2019-10-30 09:30:00,203.89,206.25,202.11,205.58,112484.0,162.2729,164.1512,160.8563,163.618,112484.0
2019-10-30 09:40:00,205.81,206.49,205.31,206.09,70322.0,163.801,164.3422,163.4031,164.0239,70322.0
2019-10-30 09:50:00,206.27,206.34,205.18,205.58,35531.0,164.1671,164.2228,163.2996,163.618,35531.0
2019-10-30 10:00:00,205.4,207.42,205.07,207.19,58235.0,163.4747,165.0824,163.2121,164.8993,58235.0
2019-10-30 10:10:00,207.1,207.27,205.66,205.93,25938.0,164.8277,164.963,163.6816,163.8965,25938.0
2019-10-30 10:20:00,205.84,206.78,205.58,205.77,28226.0,163.8249,164.573,163.618,163.7692,28226.0
2019-10-30 10:30:00,205.9,206.1,205.38,206.05,19793.0,163.8727,164.0318,163.4588,163.992,19793.0
2019-10-30 10:40:00,205.82,206.7,205.78,206.61,10694.0,163.809,164.5094,163.7771,164.4377,10694.0
2019-10-30 10:50:00,206.68,206.79,206.21,206.42,17253.0,164.4934,164.581,164.1194,164.2865,17253.0
2019-10-30 11:00:00,206.43,206.6,205.57,205.6,16858.0,164.2945,164.4298,163.61,163.6339,16858.0
2019-10-30 11:10:00,205.58,205.58,204.6,204.64,17374.0,163.618,163.618,162.838,162.8698,17374.0
2019-10-30 11:20:00,204.79,205.61,204.49,205.36,14076.0,162.9892,163.6418,162.7505,163.4429,14076.0
2019-10-30 11:30:00,205.36,205.55,205.1,205.39,13239.0,163.4429,163.5941,163.2359,163.4668,13239.0
2019-10-30 11:40:00,205.32,205.4,204.96,205.19,12251.0,163.411,163.4747,163.1245,163.3076,12251.0
2019-10-30 11:50:00,205.16,205.2,204.65,204.85,16253.0,163.2837,163.3155,162.8778,163.037,16253.0
2019-10-30 12:00:00,204.81,205.13,204.64,204.68,12433.0,163.0051,163.2598,162.8698,162.9017,12433.0
2019-10-30 12:10:00,204.77,205.43,204.57,205.21,14825.0,162.9733,163.4986,162.8141,163.3235,14825.0
2019-10-30 12:20:00,205.21,205.25,204.81,205.06,11719.0,163.3235,163.3553,163.0051,163.2041,11719.0
2019-10-30 12:30:00,204.94,205.26,204.73,205.02,17790.0,163.1086,163.3633,162.9415,163.1723,17790.0
2019-10-30 12:40:00,204.97,205.09,204.67,204.89,16782.0,163.1325,163.228,162.8937,163.0688,16782.0
2019-10-30 12:50:00,204.93,205.0,204.68,204.77,15694.0,163.1006,163.1564,162.9017,162.9733,15694.0
2019-10-30 13:00:00,204.75,204.75,204.33,204.7,15771.0,162.9574,162.9574,162.6231,162.9176,15771.0
2019-10-30 13:10:00,204.65,204.84,204.41,204.47,15201.0,162.8778,163.029,162.6868,162.7345,15201.0
2019-10-30 13:20:00,204.47,204.93,204.46,204.66,15189.0,162.7345,163.1006,162.7266,162.8858,15189.0
2019-10-30 13:30:00,204.64,205.39,204.63,205.22,18397.0,162.8698,163.4668,162.8619,163.3315,18397.0
2019-10-30 13:40:00,205.13,205.15,204.64,204.83,15025.0,163.2598,163.2757,162.8698,163.0211,15025.0
2019-10-30 13:50:00,204.71,204.96,204.25,204.25,14546.0,162.9256,163.1245,162.5594,162.5594,14546.0
2019-10-30 14:00:00,204.13,204.82,204.0,204.7,30981.0,162.4639,163.0131,162.3605,162.9176,30981.0
2019-10-30 14:10:00,204.54,205.46,204.47,205.19,18937.0,162.7903,163.5225,162.7345,163.3076,18937.0
2019-10-30 14:20:00,205.16,205.48,205.0,205.12,16916.0,163.2837,163.5384,163.1564,163.2519,16916.0
2019-10-30 14:30:00,205.14,205.33,204.97,205.05,20662.0,163.2678,163.419,163.1325,163.1962,20662.0
2019-10-30 14:40:00,205.05,205.26,205.0,205.14,14735.0,163.1962,163.3633,163.1564,163.2678,14735.0
2019-10-30 14:50:00,205.14,205.31,204.68,205.06,26145.0,163.2678,163.4031,162.9017,163.2041,26145.0
2019-10-30 15:00:00,204.94,205.13,204.84,204.95,16223.0,163.1086,163.2598,163.029,163.1166,16223.0
2019-10-30 15:10:00,204.97,205.07,204.65,204.71,11661.0,163.1325,163.2121,162.8778,162.9256,11661.0
2019-10-30 15:20:00,204.71,205.24,204.7,204.95,28693.0,162.9256,163.3474,162.9176,163.1166,28693.0
2019-10-30 15:30:00,204.95,205.04,204.58,204.67,38834.0,163.1166,163.1882,162.8221,162.8937,38834.0
2019-10-30 15:40:00,204.75,205.24,204.72,204.76,37588.0,162.9574,163.3474,162.9335,162.9653,37588.0
2019-10-30 15:50:00,204.8,205.0,204.64,204.97,102903.0,162.9972,163.1564,162.8698,163.1325,102903.0
2019-10-31 09:30:00,204.2,205.94,203.95,205.47,35538.0,162.5197,163.9045,162.3207,163.5304,35538.0
2019-10-31 09:40:00,205.52,206.97,205.04,206.69,20662.0,163.5702,164.7243,163.1882,164.5014,20662.0
2019-10-31 09:50:00,206.7,207.5,206.65,207.24,32806.0,164.5094,165.1461,164.4696,164.9391,32806.0
2019-10-31 10:00:00,207.11,208.56,207.1,208.56,25107.0,164.8357,165.9897,164.8277,165.9897,25107.0
2019-10-31 10:10:00,208.47,209.35,208.15,208.9,48984.0,165.9181,166.6185,165.6634,166.2603,48984.0
2019-10-31 10:20:00,208.91,209.33,208.5,208.7,26690.0,166.2683,166.6025,165.942,166.1011,26690.0
2019-10-31 10:30:00,208.6,208.66,207.72,208.33,35717.0,166.0215,166.0693,165.3212,165.8067,35717.0
2019-10-31 10:40:00,208.31,208.39,207.65,207.81,28353.0,165.7907,165.8544,165.2655,165.3928,28353.0
2019-10-31 10:50:00,207.73,207.84,206.6,206.74,16707.0,165.3291,165.4167,164.4298,164.5412,16707.0
2019-10-31 11:00:00,206.9,207.06,206.0,206.2,14708.0,164.6685,164.7959,163.9522,164.1114,14708.0
2019-10-31 11:10:00,206.15,206.39,205.92,206.27,15654.0,164.0716,164.2626,163.8886,164.1671,15654.0
2019-10-31 11:20:00,206.25,206.68,206.15,206.56,7849.0,164.1512,164.4934,164.0716,164.3979,7849.0
2019-10-31 11:30:00,206.5,206.56,206.1,206.56,20375.0,164.3502,164.3979,164.0318,164.3979,20375.0
2019-10-31 11:40:00,206.47,206.47,205.82,206.14,22251.0,164.3263,164.3263,163.809,164.0637,22251.0
2019-10-31 11:50:00,206.22,206.3,205.47,205.47,22751.0,164.1273,164.191,163.5304,163.5304,22751.0
2019-10-31 12:00:00,205.47,205.51,204.93,205.18,12494.0,163.5304,163.5623,163.1006,163.2996,12494.0
2019-10-31 12:10:00,205.19,205.19,204.85,205.0,22169.0,163.3076,163.3076,163.037,163.1564,22169.0
2019-10-31 12:20:00,205.03,205.07,204.82,205.01,10550.0,163.1802,163.2121,163.0131,163.1643,10550.0
2019-10-31 12:30:00,205.03,205.16,204.93,205.06,14047.0,163.1802,163.2837,163.1006,163.2041,14047.0
2019-10-31 12:40:00,205.04,205.04,204.73,205.01,7919.0,163.1882,163.1882,162.9415,163.1643,7919.0
2019-10-31 12:50:00,204.99,205.15,204.95,205.06,13705.0,163.1484,163.2757,163.1166,163.2041,13705.0
2019-10-31 13:00:00,205.06,205.54,204.84,205.52,23105.0,163.2041,163.5861,163.029,163.5702,23105.0
2019-10-31 13:10:00,205.54,205.74,205.22,205.4,8603.0,163.5861,163.7453,163.3315,163.4747,8603.0
2019-10-31 13:20:00,205.4,205.44,205.09,205.2,7041.0,163.4747,163.5065,163.228,163.3155,7041.0
2019-10-31 13:30:00,205.24,205.52,205.22,205.31,10315.0,163.3474,163.5702,163.3315,163.4031,10315.0
2019-10-31 13:40:00,205.38,205.51,205.32,205.32,10166.0,163.4588,163.5623,163.411,163.411,10166.0
2019-10-31 13:50:00,205.33,205.61,205.33,205.39,12891.0,163.419,163.6418,163.419,163.4668,12891.0
2019-10-31 14:00:00,205.38,205.41,204.98,204.99,11999.0,163.4588,163.4827,163.1404,163.1484,11999.0
2019-10-31 14:10:00,204.95,205.02,204.7,204.7,44504.0,163.1166,163.1723,162.9176,162.9176,44504.0
2019-10-31 14:20:00,204.68,204.98,204.66,204.95,10233.0,162.9017,163.1404,162.8858,163.1166,10233.0
2019-10-31 14:30:00,204.99,205.3,204.94,205.05,14173.0,163.1484,163.3951,163.1086,163.1962,14173.0
2019-10-31 14:40:00,204.99,204.99,204.29,204.41,11715.0,163.1484,163.1484,162.5913,162.6868,11715.0
2019-10-31 14:50:00,204.43,204.61,204.4,204.56,13910.0,162.7027,162.846,162.6788,162.8062,13910.0
2019-10-31 15:00:00,204.56,204.68,204.55,204.65,9898.0,162.8062,162.9017,162.7982,162.8778,9898.0
2019-10-31 15:10:00,204.64,204.94,204.59,204.94,23288.0,162.8698,163.1086,162.83,163.1086,23288.0
2019-10-31 15:20:00,204.93,205.0,204.68,204.68,10710.0,163.1006,163.1564,162.9017,162.9017,10710.0
2019-10-31 15:30:00,204.71,205.09,204.66,204.99,27434.0,162.9256,163.228,162.8858,163.1484,27434.0
2019-10-31 15:40:00,205.03,205.21,204.85,204.88,28079.0,163.1802,163.3235,163.037,163.0609,28079.0
2019-10-31 15:50:00,204.85,205.83,204.65,205.76,104462.0,163.037,163.8169,162.8778,163.7612,104462.0
2019-11-01 09:30:00,206.91,207.8,204.76,205.87,41340.0,164.6765,165.3848,162.9653,163.8488,41340.0
2019-11-01 09:40:00,206.0,206.38,205.62,205.63,21313.0,163.9522,164.2547,163.6498,163.6578,21313.0
2019-11-01 09:50:00,205.61,206.13,204.8,205.29,13465.0,163.6418,164.0557,162.9972,163.3872,13465.0
2019-11-01 10:00:00,205.72,205.72,204.48,204.82,15312.0,163.7294,163.7294,162.7425,163.0131,15312.0
2019-11-01 10:10:00,204.82,204.82,203.78,203.99,21896.0,163.0131,163.0131,162.1854,162.3525,21896.0
2019-11-01 10:20:00,204.01,204.08,202.81,202.97,28356.0,162.3684,162.4241,161.4134,161.5407,28356.0
2019-11-01 10:30:00,202.92,203.05,202.53,202.73,18546.0,161.5009,161.6044,161.1905,161.3497,18546.0
2019-11-01 10:40:00,202.76,202.96,201.77,201.77,31709.0,161.3736,161.5328,160.5857,160.5857,31709.0
2019-11-01 10:50:00,201.85,203.1,201.83,202.98,24169.0,160.6493,161.6442,160.6334,161.5487,24169.0
2019-11-01 11:00:00,202.93,203.01,202.37,202.68,23716.0,161.5089,161.5725,161.0632,161.3099,23716.0
2019-11-01 11:10:00,202.64,202.64,202.07,202.2,11245.0,161.2781,161.2781,160.8244,160.9279,11245.0
2019-11-01 11:20:00,202.25,202.35,201.56,202.23,63377.0,160.9677,161.0473,160.4185,160.9518,63377.0
2019-11-01 11:30:00,202.22,202.22,201.49,201.55,15094.0,160.9438,160.9438,160.3628,160.4106,15094.0
2019-11-01 11:40:00,201.59,201.88,201.43,201.47,14590.0,160.4424,160.6732,160.3151,160.3469,14590.0
2019-11-01 11:50:00,201.48,201.79,201.39,201.63,12019.0,160.3548,160.6016,160.2832,160.4742,12019.0
2019-11-01 12:00:00,201.63,201.75,201.29,201.42,14812.0,160.4742,160.5697,160.2036,160.3071,14812.0
2019-11-01 12:10:00,201.56,202.21,201.52,201.83,33422.0,160.4185,160.9358,160.3867,160.6334,33422.0
2019-11-01 12:20:00,201.9,201.97,201.76,201.91,17019.0,160.6891,160.7448,160.5777,160.6971,17019.0
2019-11-01 12:30:00,202.04,202.09,201.71,201.86,11365.0,160.8005,160.8403,160.5379,160.6573,11365.0
2019-11-01 12:40:00,201.82,201.86,201.27,201.3,13142.0,160.6254,160.6573,160.1877,160.2116,13142.0
2019-11-01 12:50:00,201.27,201.44,200.92,200.92,13168.0,160.1877,160.323,159.9091,159.9091,13168.0
2019-11-01 13:00:00,200.85,201.45,200.85,201.28,11133.0,159.8534,160.331,159.8534,160.1957,11133.0
2019-11-01 13:10:00,201.2,201.27,200.81,200.83,9130.0,160.132,160.1877,159.8216,159.8375,9130.0
2019-11-01 13:20:00,200.88,200.89,200.52,200.58,14278.0,159.8773,159.8853,159.5908,159.6385,14278.0
2019-11-01 13:30:00,200.69,201.43,200.58,201.43,30332.0,159.7261,160.3151,159.6385,160.3151,30332.0
2019-11-01 13:40:00,201.42,201.98,201.42,201.93,17556.0,160.3071,160.7528,160.3071,160.713,17556.0
2019-11-01 13:50:00,201.93,202.33,201.93,202.23,13912.0,160.713,161.0313,160.713,160.9518,13912.0
2019-11-01 14:00:00,202.33,202.48,201.88,201.9,12269.0,161.0313,161.1507,160.6732,160.6891,12269.0
2019-11-01 14:10:00,201.95,202.06,201.83,201.87,11950.0,160.7289,160.8165,160.6334,160.6652,11950.0
2019-11-01 14:20:00,201.92,202.39,201.92,202.03,12513.0,160.705,161.0791,160.705,160.7926,12513.0
2019-11-01 14:30:00,202.09,202.13,201.94,202.12,20947.0,160.8403,160.8722,160.721,160.8642,20947.0
2019-11-01 14:40:00,202.18,202.28,201.86,201.97,13337.0,160.912,160.9916,160.6573,160.7448,13337.0
2019-11-01 14:50:00,201.99,202.22,201.97,202.08,11672.0,160.7607,160.9438,160.7448,160.8324,11672.0
2019-11-01 15:00:00,202.12,202.18,202.05,202.18,11990.0,160.8642,160.912,160.8085,160.912,11990.0
2019-11-01 15:10:00,202.18,202.26,202.01,202.03,13954.0,160.912,160.9756,160.7767,160.7926,13954.0
2019-11-01 15:20:00,202.02,202.05,201.8,201.88,22485.0,160.7846,160.8085,160.6095,160.6732,22485.0
2019-11-01 15:30:00,201.9,201.95,201.75,201.94,28783.0,160.6891,160.7289,160.5697,160.721,28783.0
2019-11-01 15:40:00,201.95,201.96,201.28,201.35,29932.0,160.7289,160.7369,160.1957,160.2514,29932.0
2019-11-01 15:50:00,201.38,201.52,201.08,201.52,76836.0,160.2753,160.3867,160.0365,160.3867,76836.0
2019-11-04 09:30:00,201.75,202.37,199.83,200.23,81790.0,160.5697,161.0632,159.0416,159.36,81790.0
2019-11-04 09:40:00,200.5,200.61,199.55,200.07,37932.0,159.5749,159.6624,158.8188,159.2326,37932.0
2019-11-04 09:50:00,200.09,200.38,199.66,199.67,29568.0,159.2486,159.4794,158.9063,158.9143,29568.0
2019-11-04 10:00:00,199.66,200.32,199.31,200.06,24514.0,158.9063,159.4316,158.6278,159.2247,24514.0
2019-11-04 10:10:00,200.06,200.15,199.73,200.03,11393.0,159.2247,159.2963,158.962,159.2008,11393.0
2019-11-04 10:20:00,200.08,200.3,199.96,200.23,10830.0,159.2406,159.4157,159.1451,159.36,10830.0
2019-11-04 10:30:00,200.26,200.27,200.01,200.14,12736.0,159.3839,159.3918,159.1849,159.2884,12736.0
2019-11-04 10:40:00,200.14,200.18,199.66,199.93,32064.0,159.2884,159.3202,158.9063,159.1212,32064.0
2019-11-04 10:50:00,199.93,200.21,199.83,200.13,18434.0,159.1212,159.3441,159.0416,159.2804,18434.0
2019-11-04 11:00:00,200.2,200.38,200.03,200.26,11591.0,159.3361,159.4794,159.2008,159.3839,11591.0
2019-11-04 11:10:00,200.25,200.37,199.94,200.01,18440.0,159.3759,159.4714,159.1292,159.1849,18440.0
2019-11-04 11:20:00,200.07,200.25,199.98,200.07,18514.0,159.2326,159.3759,159.161,159.2326,18514.0
2019-11-04 11:30:00,200.0,200.13,199.48,199.48,10654.0,159.1769,159.2804,158.7631,158.7631,10654.0
2019-11-04 11:40:00,199.48,199.9,199.36,199.52,40814.0,158.7631,159.0973,158.6676,158.7949,40814.0
2019-11-04 11:50:00,199.49,199.86,199.42,199.85,16894.0,158.771,159.0655,158.7153,159.0576,16894.0
2019-11-04 12:00:00,199.83,199.83,199.29,199.46,34059.0,159.0416,159.0416,158.6119,158.7472,34059.0
2019-11-04 12:10:00,199.49,199.79,199.38,199.6,26705.0,158.771,159.0098,158.6835,158.8586,26705.0
2019-11-04 12:20:00,199.59,199.84,199.49,199.83,10766.0,158.8506,159.0496,158.771,159.0416,10766.0
2019-11-04 12:30:00,199.81,199.96,199.63,199.63,7279.0,159.0257,159.1451,158.8825,158.8825,7279.0
2019-11-04 12:40:00,199.61,199.86,199.58,199.59,8547.0,158.8665,159.0655,158.8427,158.8506,8547.0
2019-11-04 12:50:00,199.55,199.68,199.49,199.49,6508.0,158.8188,158.9223,158.771,158.771,6508.0
2019-11-04 13:00:00,199.42,199.54,199.09,199.45,15980.0,158.7153,158.8108,158.4527,158.7392,15980.0
2019-11-04 13:10:00,199.44,199.7,199.4,199.66,9563.0,158.7312,158.9382,158.6994,158.9063,9563.0
2019-11-04 13:20:00,199.69,199.81,199.59,199.6,15492.0,158.9302,159.0257,158.8506,158.8586,15492.0
2019-11-04 13:30:00,199.64,199.72,198.85,199.0,13772.0,158.8904,158.9541,158.2617,158.3811,13772.0
2019-11-04 13:40:00,198.97,198.97,198.58,198.58,10097.0,158.3572,158.3572,158.0468,158.0468,10097.0
2019-11-04 13:50:00,198.66,198.74,198.45,198.7,9912.0,158.1105,158.1741,157.9433,158.1423,9912.0
2019-11-04 14:00:00,198.7,198.7,198.35,198.37,11437.0,158.1423,158.1423,157.8637,157.8796,11437.0
2019-11-04 14:10:00,198.33,198.38,198.16,198.17,11347.0,157.8478,157.8876,157.7125,157.7205,11347.0
2019-11-04 14:20:00,198.23,198.3,198.11,198.24,10749.0,157.7682,157.8239,157.6727,157.7762,10749.0
2019-11-04 14:30:00,198.24,198.44,198.18,198.23,7527.0,157.7762,157.9354,157.7284,157.7682,7527.0
2019-11-04 14:40:00,198.28,198.28,197.78,197.82,14195.0,157.808,157.808,157.4101,157.4419,14195.0
2019-11-04 14:50:00,197.86,198.0,197.56,197.56,15972.0,157.4737,157.5852,157.235,157.235,15972.0
2019-11-04 15:00:00,197.5,197.68,197.31,197.35,13523.0,157.1872,157.3305,157.036,157.0678,13523.0
2019-11-04 15:10:00,197.32,197.34,196.93,197.18,21056.0,157.044,157.0599,156.7336,156.9325,21056.0
2019-11-04 15:20:00,197.17,197.51,197.11,197.35,24093.0,156.9246,157.1952,156.8768,157.0678,24093.0
2019-11-04 15:30:00,197.35,197.35,196.78,196.84,29766.0,157.0678,157.0678,156.6142,156.6619,29766.0
2019-11-04 15:40:00,196.83,197.0,196.75,196.79,40575.0,156.654,156.7893,156.5903,156.6221,40575.0
2019-11-04 15:50:00,196.84,197.11,196.71,197.06,117693.0,156.6619,156.8768,156.5585,156.837,117693.0
2019-11-05 09:30:00,197.02,197.43,195.79,196.94,61340.0,156.8052,157.1315,155.8263,156.7415,61340.0
2019-11-05 09:40:00,196.97,197.97,196.9,197.0,22290.0,156.7654,157.5613,156.7097,156.7893,22290.0
2019-11-05 09:50:00,196.87,197.55,196.63,197.13,15198.0,156.6858,157.227,156.4948,156.8927,15198.0
2019-11-05 10:00:00,196.79,197.63,196.79,197.63,19893.0,156.6221,157.2907,156.6221,157.2907,19893.0
2019-11-05 10:10:00,197.55,197.56,196.37,196.58,16040.0,157.227,157.235,156.2879,156.455,16040.0
2019-11-05 10:20:00,196.59,197.03,196.55,197.0,10346.0,156.463,156.8132,156.4311,156.7893,10346.0
2019-11-05 10:30:00,196.95,197.3,196.77,197.15,18359.0,156.7495,157.028,156.6062,156.9087,18359.0
2019-11-05 10:40:00,197.23,197.38,196.78,197.01,18460.0,156.9723,157.0917,156.6142,156.7972,18460.0
2019-11-05 10:50:00,197.01,197.36,196.75,196.8,37088.0,156.7972,157.0758,156.5903,156.6301,37088.0
2019-11-05 11:00:00,196.81,196.81,196.44,196.58,6933.0,156.6381,156.6381,156.3436,156.455,6933.0
2019-11-05 11:10:00,196.64,196.71,195.96,196.49,11177.0,156.5028,156.5585,155.9616,156.3834,11177.0
2019-11-05 11:20:00,196.5,196.5,195.87,195.94,16313.0,156.3913,156.3913,155.8899,155.9456,16313.0
2019-11-05 11:30:00,195.99,196.68,195.92,196.6,25190.0,155.9854,156.5346,155.9297,156.4709,25190.0
2019-11-05 11:40:00,196.6,196.69,196.24,196.36,14464.0,156.4709,156.5426,156.1844,156.2799,14464.0
2019-11-05 11:50:00,196.43,196.99,196.39,196.84,11031.0,156.3356,156.7813,156.3038,156.6619,11031.0
2019-11-05 12:00:00,196.84,196.95,196.52,196.52,7824.0,156.6619,156.7495,156.4073,156.4073,7824.0
2019-11-05 12:10:00,196.38,196.38,195.88,195.92,6827.0,156.2958,156.2958,155.8979,155.9297,6827.0
2019-11-05 12:20:00,196.0,196.53,195.99,196.48,10049.0,155.9934,156.4152,155.9854,156.3754,10049.0
2019-11-05 12:30:00,196.49,196.49,196.16,196.37,5895.0,156.3834,156.3834,156.1207,156.2879,5895.0
2019-11-05 12:40:00,196.37,196.43,196.27,196.27,7888.0,156.2879,156.3356,156.2083,156.2083,7888.0
2019-11-05 12:50:00,196.19,196.58,196.12,196.58,7727.0,156.1446,156.455,156.0889,156.455,7727.0
2019-11-05 13:00:00,196.67,196.95,196.59,196.64,10212.0,156.5266,156.7495,156.463,156.5028,10212.0
2019-11-05 13:10:00,196.57,197.03,196.57,196.91,10255.0,156.4471,156.8132,156.4471,156.7177,10255.0
2019-11-05 13:20:00,196.87,196.87,196.64,196.77,6216.0,156.6858,156.6858,156.5028,156.6062,6216.0
2019-11-05 13:30:00,196.77,196.86,195.95,195.99,15170.0,156.6062,156.6779,155.9536,155.9854,15170.0
2019-11-05 13:40:00,196.06,196.4,195.89,196.38,7205.0,156.0412,156.3118,155.9058,156.2958,7205.0
2019-11-05 13:50:00,196.49,197.27,196.48,197.04,19664.0,156.3834,157.0042,156.3754,156.8211,19664.0
2019-11-05 14:00:00,197.03,197.4,197.03,197.34,9570.0,156.8132,157.1076,156.8132,157.0599,9570.0
2019-11-05 14:10:00,197.29,197.57,197.29,197.51,12455.0,157.0201,157.2429,157.0201,157.1952,12455.0
2019-11-05 14:20:00,197.48,197.48,197.15,197.38,7199.0,157.1713,157.1713,156.9087,157.0917,7199.0
2019-11-05 14:30:00,197.34,197.35,197.11,197.28,10733.0,157.0599,157.0678,156.8768,157.0121,10733.0
2019-11-05 14:40:00,197.26,197.31,197.15,197.18,8068.0,156.9962,157.036,156.9087,156.9325,8068.0
2019-11-05 14:50:00,197.23,197.46,197.2,197.25,11297.0,156.9723,157.1554,156.9485,156.9883,11297.0
2019-11-05 15:00:00,197.22,197.36,197.07,197.17,9338.0,156.9644,157.0758,156.845,156.9246,9338.0
2019-11-05 15:10:00,197.13,197.13,196.75,196.86,11248.0,156.8927,156.8927,156.5903,156.6779,11248.0
2019-11-05 15:20:00,196.82,197.16,196.82,196.98,15225.0,156.646,156.9166,156.646,156.7734,15225.0
2019-11-05 15:30:00,196.96,197.05,196.68,197.0,18882.0,156.7574,156.8291,156.5346,156.7893,18882.0
2019-11-05 15:40:00,197.03,197.13,196.76,196.84,25316.0,156.8132,156.8927,156.5983,156.6619,25316.0
2019-11-05 15:50:00,196.8,197.09,196.62,196.96,67909.0,156.6301,156.8609,156.4868,156.7574,67909.0
2019-11-06 09:30:00,196.81,198.55,196.71,197.14,24126.0,156.6381,158.0229,156.5585,156.9007,24126.0
2019-11-06 09:40:00,197.23,197.41,196.51,197.2,16429.0,156.9723,157.1156,156.3993,156.9485,16429.0
2019-11-06 09:50:00,197.13,197.43,196.64,196.95,14405.0,156.8927,157.1315,156.5028,156.7495,14405.0
2019-11-06 10:00:00,196.96,197.81,196.77,197.8,32909.0,156.7574,157.4339,156.6062,157.426,32909.0
2019-11-06 10:10:00,197.86,198.24,197.57,198.24,21976.0,157.4737,157.7762,157.2429,157.7762,21976.0
2019-11-06 10:20:00,198.11,198.41,197.94,198.39,7825.0,157.6727,157.9115,157.5374,157.8956,7825.0
2019-11-06 10:30:00,198.35,198.76,197.9,197.91,17684.0,157.8637,158.19,157.5056,157.5135,17684.0
2019-11-06 10:40:00,197.91,198.04,197.51,197.97,8791.0,157.5135,157.617,157.1952,157.5613,8791.0
2019-11-06 10:50:00,197.94,198.07,197.72,197.81,5770.0,157.5374,157.6409,157.3623,157.4339,5770.0
2019-11-06 11:00:00,197.81,197.85,197.4,197.51,10368.0,157.4339,157.4658,157.1076,157.1952,10368.0
2019-11-06 11:10:00,197.5,197.91,197.44,197.85,8691.0,157.1872,157.5135,157.1395,157.4658,8691.0
2019-11-06 11:20:00,197.84,197.86,197.64,197.86,8559.0,157.4578,157.4737,157.2986,157.4737,8559.0
2019-11-06 11:30:00,197.91,198.03,197.75,197.87,10807.0,157.5135,157.609,157.3862,157.4817,10807.0
2019-11-06 11:40:00,197.81,198.16,197.34,198.08,20005.0,157.4339,157.7125,157.0599,157.6488,20005.0
2019-11-06 11:50:00,198.05,198.5,197.89,198.21,12933.0,157.625,157.9831,157.4976,157.7523,12933.0
2019-11-06 12:00:00,198.21,198.31,197.84,198.23,9920.0,157.7523,157.8319,157.4578,157.7682,9920.0
2019-11-06 12:10:00,198.29,198.47,198.27,198.4,5409.0,157.816,157.9592,157.8001,157.9035,5409.0
2019-11-06 12:20:00,198.36,198.42,198.08,198.08,6750.0,157.8717,157.9194,157.6488,157.6488,6750.0
2019-11-06 12:30:00,198.06,198.34,198.0,198.25,3740.0,157.6329,157.8558,157.5852,157.7841,3740.0
2019-11-06 12:40:00,198.29,198.34,198.16,198.18,8095.0,157.816,157.8558,157.7125,157.7284,8095.0
2019-11-06 12:50:00,198.2,198.4,198.11,198.17,4352.0,157.7443,157.9035,157.6727,157.7205,4352.0
2019-11-06 13:00:00,198.13,198.15,197.92,198.02,3800.0,157.6886,157.7045,157.5215,157.6011,3800.0
2019-11-06 13:10:00,197.95,198.05,197.69,197.71,4254.0,157.5454,157.625,157.3384,157.3544,4254.0
2019-11-06 13:20:00,197.68,197.78,197.56,197.75,6602.0,157.3305,157.4101,157.235,157.3862,6602.0
2019-11-06 13:30:00,197.81,198.18,197.78,198.12,6637.0,157.4339,157.7284,157.4101,157.6807,6637.0
2019-11-06 13:40:00,198.12,198.25,198.0,198.17,10825.0,157.6807,157.7841,157.5852,157.7205,10825.0
2019-11-06 13:50:00,198.18,198.46,197.99,198.4,12505.0,157.7284,157.9513,157.5772,157.9035,12505.0
2019-11-06 14:00:00,198.38,198.55,198.23,198.45,5620.0,157.8876,158.0229,157.7682,157.9433,5620.0
2019-11-06 14:10:00,198.49,198.73,198.41,198.72,10995.0,157.9751,158.1662,157.9115,158.1582,10995.0
2019-11-06 14:20:00,198.75,198.84,198.71,198.76,7881.0,158.1821,158.2537,158.1502,158.19,7881.0
2019-11-06 14:30:00,198.76,198.86,198.57,198.59,14032.0,158.19,158.2696,158.0388,158.0547,14032.0
2019-11-06 14:40:00,198.59,198.63,198.43,198.46,9634.0,158.0547,158.0866,157.9274,157.9513,9634.0
2019-11-06 14:50:00,198.44,198.53,198.25,198.33,8871.0,157.9354,158.007,157.7841,157.8478,8871.0
2019-11-06 15:00:00,198.33,198.38,198.26,198.3,14591.0,157.8478,157.8876,157.7921,157.8239,14591.0
2019-11-06 15:10:00,198.29,198.57,198.29,198.56,8365.0,157.816,158.0388,157.816,158.0309,8365.0
2019-11-06 15:20:00,198.59,198.64,198.34,198.38,16588.0,158.0547,158.0945,157.8558,157.8876,16588.0
2019-11-06 15:30:00,198.39,198.42,198.27,198.4,12952.0,157.8956,157.9194,157.8001,157.9035,12952.0
2019-11-06 15:40:00,198.4,198.4,198.26,198.31,20128.0,157.9035,157.9035,157.7921,157.8319,20128.0
2019-11-06 15:50:00,198.33,198.68,198.33,198.59,77063.0,157.8478,158.1264,157.8478,158.0547,77063.0
2019-11-07 09:30:00,199.02,199.06,197.01,198.33,39126.0,158.397,158.4288,156.7972,157.8478,39126.0
2019-11-07 09:40:00,198.21,198.5,197.56,197.99,16208.0,157.7523,157.9831,157.235,157.5772,16208.0
2019-11-07 09:50:00,198.09,198.22,197.13,197.26,18059.0,157.6568,157.7603,156.8927,156.9962,18059.0
2019-11-07 10:00:00,197.25,198.14,197.25,198.0,21795.0,156.9883,157.6966,156.9883,157.5852,21795.0
2019-11-07 10:10:00,198.06,198.15,197.59,197.7,13373.0,157.6329,157.7045,157.2589,157.3464,13373.0
2019-11-07 10:20:00,197.52,197.67,197.13,197.18,8010.0,157.2031,157.3225,156.8927,156.9325,8010.0
2019-11-07 10:30:00,197.26,197.67,196.91,197.67,18385.0,156.9962,157.3225,156.7177,157.3225,18385.0
2019-11-07 10:40:00,197.59,197.64,197.28,197.35,14227.0,157.2589,157.2986,157.0121,157.0678,14227.0
2019-11-07 10:50:00,197.43,197.75,197.15,197.23,9045.0,157.1315,157.3862,156.9087,156.9723,9045.0
2019-11-07 11:00:00,197.24,197.63,197.18,197.31,9057.0,156.9803,157.2907,156.9325,157.036,9057.0
2019-11-07 11:10:00,197.22,197.32,197.0,197.25,18300.0,156.9644,157.044,156.7893,156.9883,18300.0
2019-11-07 11:20:00,197.27,197.38,197.02,197.02,20773.0,157.0042,157.0917,156.8052,156.8052,20773.0
2019-11-07 11:30:00,197.12,197.16,196.8,196.87,12296.0,156.8848,156.9166,156.6301,156.6858,12296.0
2019-11-07 11:40:00,196.94,197.46,196.74,197.27,17760.0,156.7415,157.1554,156.5824,157.0042,17760.0
2019-11-07 11:50:00,197.33,197.65,197.11,197.54,35276.0,157.0519,157.3066,156.8768,157.2191,35276.0
2019-11-07 12:00:00,197.52,197.62,197.03,197.09,24554.0,157.2031,157.2827,156.8132,156.8609,24554.0
2019-11-07 12:10:00,197.1,197.15,196.84,197.0,25102.0,156.8689,156.9087,156.6619,156.7893,25102.0
2019-11-07 12:20:00,197.08,197.32,196.96,197.24,17674.0,156.853,157.044,156.7574,156.9803,17674.0
2019-11-07 12:30:00,197.24,197.5,197.23,197.47,10107.0,156.9803,157.1872,156.9723,157.1633,10107.0
2019-11-07 12:40:00,197.46,197.71,197.31,197.63,29776.0,157.1554,157.3544,157.036,157.2907,29776.0
2019-11-07 12:50:00,197.59,197.61,197.34,197.53,6353.0,157.2589,157.2748,157.0599,157.2111,6353.0
2019-11-07 13:00:00,197.54,197.81,197.54,197.57,4003.0,157.2191,157.4339,157.2191,157.2429,4003.0
2019-11-07 13:10:00,197.6,197.63,197.42,197.42,6846.0,157.2668,157.2907,157.1236,157.1236,6846.0
2019-11-07 13:20:00,197.43,197.77,197.37,197.7,14227.0,157.1315,157.4021,157.0838,157.3464,14227.0
2019-11-07 13:30:00,197.71,197.76,197.56,197.57,6411.0,157.3544,157.3942,157.235,157.2429,6411.0
2019-11-07 13:40:00,197.6,197.61,197.32,197.5,5603.0,157.2668,157.2748,157.044,157.1872,5603.0
2019-11-07 13:50:00,197.53,197.76,197.46,197.76,11779.0,157.2111,157.3942,157.1554,157.3942,11779.0
2019-11-07 14:00:00,197.85,197.85,197.6,197.76,5500.0,157.4658,157.4658,157.2668,157.3942,5500.0
2019-11-07 14:10:00,197.76,198.16,197.73,198.04,14770.0,157.3942,157.7125,157.3703,157.617,14770.0
2019-11-07 14:20:00,198.06,198.32,198.02,198.23,9330.0,157.6329,157.8398,157.6011,157.7682,9330.0
2019-11-07 14:30:00,198.16,198.34,197.96,198.26,10329.0,157.7125,157.8558,157.5533,157.7921,10329.0
2019-11-07 14:40:00,198.25,198.42,198.04,198.42,16327.0,157.7841,157.9194,157.617,157.9194,16327.0
2019-11-07 14:50:00,198.38,198.61,198.24,198.55,7471.0,157.8876,158.0707,157.7762,158.0229,7471.0
2019-11-07 15:00:00,198.57,198.78,198.52,198.52,7048.0,158.0388,158.206,157.999,157.999,7048.0
2019-11-07 15:10:00,198.52,198.61,198.43,198.47,8576.0,157.999,158.0707,157.9274,157.9592,8576.0
2019-11-07 15:20:00,198.5,198.7,198.39,198.66,8366.0,157.9831,158.1423,157.8956,158.1105,8366.0
2019-11-07 15:30:00,198.71,198.92,198.69,198.77,20972.0,158.1502,158.3174,158.1343,158.198,20972.0
2019-11-07 15:40:00,198.75,199.06,198.61,199.06,18070.0,158.1821,158.4288,158.0707,158.4288,18070.0
2019-11-07 15:50:00,199.02,199.09,198.72,198.99,61937.0,158.397,158.4527,158.1582,158.3731,61937.0
2019-11-08 09:30:00,198.94,200.43,198.5,200.0,34628.0,158.3333,159.5192,157.9831,159.1769,34628.0
2019-11-08 09:40:00,200.0,200.07,198.81,198.9,19490.0,159.1769,159.2326,158.2298,158.3015,19490.0
2019-11-08 09:50:00,198.98,199.73,198.56,199.52,19037.0,158.3651,158.962,158.0309,158.7949,19037.0
2019-11-08 10:00:00,199.51,200.5,199.37,199.96,74504.0,158.787,159.5749,158.6755,159.1451,74504.0
2019-11-08 10:10:00,199.9,200.41,199.47,199.55,31025.0,159.0973,159.5032,158.7551,158.8188,31025.0
2019-11-08 10:20:00,199.48,199.48,198.43,199.08,10560.0,158.7631,158.7631,157.9274,158.4447,10560.0
2019-11-08 10:30:00,199.05,199.63,199.03,199.63,15298.0,158.4208,158.8825,158.4049,158.8825,15298.0
2019-11-08 10:40:00,199.55,199.56,198.01,198.14,30214.0,158.8188,158.8267,157.5931,157.6966,30214.0
2019-11-08 10:50:00,198.14,198.81,198.03,198.81,10130.0,157.6966,158.2298,157.609,158.2298,10130.0
2019-11-08 11:00:00,198.78,198.91,198.28,198.32,7796.0,158.206,158.3094,157.808,157.8398,7796.0
2019-11-08 11:10:00,198.44,199.25,198.44,199.06,11551.0,157.9354,158.58,157.9354,158.4288,11551.0
2019-11-08 11:20:00,199.02,199.43,198.86,199.43,11298.0,158.397,158.7233,158.2696,158.7233,11298.0
2019-11-08 11:30:00,199.38,199.43,198.98,199.12,3367.0,158.6835,158.7233,158.3651,158.4766,3367.0
2019-11-08 11:40:00,199.12,199.12,198.5,198.66,4154.0,158.4766,158.4766,157.9831,158.1105,4154.0
2019-11-08 11:50:00,198.62,198.9,198.5,198.9,7259.0,158.0786,158.3015,157.9831,158.3015,7259.0
2019-11-08 12:00:00,198.96,199.26,198.86,199.12,12036.0,158.3492,158.588,158.2696,158.4766,12036.0
2019-11-08 12:10:00,199.22,199.32,198.98,199.01,6351.0,158.5561,158.6357,158.3651,158.389,6351.0
2019-11-08 12:20:00,199.1,199.24,198.76,198.83,9146.0,158.4606,158.5721,158.19,158.2458,9146.0
2019-11-08 12:30:00,198.88,199.01,198.51,198.68,25014.0,158.2855,158.389,157.9911,158.1264,25014.0
2019-11-08 12:40:00,198.7,198.76,198.52,198.63,7472.0,158.1423,158.19,157.999,158.0866,7472.0
2019-11-08 12:50:00,198.61,198.81,198.5,198.72,6776.0,158.0707,158.2298,157.9831,158.1582,6776.0
2019-11-08 13:00:00,198.73,198.77,198.52,198.64,9343.0,158.1662,158.198,157.999,158.0945,9343.0
2019-11-08 13:10:00,198.63,198.66,198.44,198.44,8003.0,158.0866,158.1105,157.9354,157.9354,8003.0
2019-11-08 13:20:00,198.42,198.63,198.25,198.31,17258.0,157.9194,158.0866,157.7841,157.8319,17258.0
2019-11-08 13:30:00,198.28,198.4,198.09,198.38,21037.0,157.808,157.9035,157.6568,157.8876,21037.0
2019-11-08 13:40:00,198.38,198.43,198.28,198.28,11077.0,157.8876,157.9274,157.808,157.808,11077.0
2019-11-08 13:50:00,198.29,198.43,198.21,198.26,11464.0,157.816,157.9274,157.7523,157.7921,11464.0
2019-11-08 14:00:00,198.3,198.41,198.2,198.25,9284.0,157.8239,157.9115,157.7443,157.7841,9284.0
2019-11-08 14:10:00,198.3,198.37,198.2,198.29,24304.0,157.8239,157.8796,157.7443,157.816,24304.0
2019-11-08 14:20:00,198.3,198.33,198.16,198.2,16617.0,157.8239,157.8478,157.7125,157.7443,16617.0
2019-11-08 14:30:00,198.2,198.28,198.08,198.18,27644.0,157.7443,157.808,157.6488,157.7284,27644.0
2019-11-08 14:40:00,198.12,198.12,197.87,197.89,12569.0,157.6807,157.6807,157.4817,157.4976,12569.0
2019-11-08 14:50:00,197.89,198.03,197.89,198.02,8934.0,157.4976,157.609,157.4976,157.6011,8934.0
2019-11-08 15:00:00,197.97,198.01,197.71,197.74,16540.0,157.5613,157.5931,157.3544,157.3782,16540.0
2019-11-08 15:10:00,197.76,197.78,197.54,197.54,13614.0,157.3942,157.4101,157.2191,157.2191,13614.0
2019-11-08 15:20:00,197.59,197.76,197.55,197.74,15908.0,157.2589,157.3942,157.227,157.3782,15908.0
2019-11-08 15:30:00,197.71,197.94,197.71,197.79,17015.0,157.3544,157.5374,157.3544,157.418,17015.0
2019-11-08 15:40:00,197.77,197.93,197.72,197.78,24626.0,157.4021,157.5295,157.3623,157.4101,24626.0
2019-11-08 15:50:00,197.83,198.17,197.83,198.16,98857.0,157.4499,157.7205,157.4499,157.7125,98857.0
2019-11-11 09:30:00,197.38,198.43,197.19,198.42,23557.0,157.0917,157.9274,156.9405,157.9194,23557.0
2019-11-11 09:40:00,198.76,198.99,198.0,198.36,9323.0,158.19,158.3731,157.5852,157.8717,9323.0
2019-11-11 09:50:00,198.22,198.95,198.22,198.32,9564.0,157.7603,158.3413,157.7603,157.8398,9564.0
2019-11-11 10:00:00,198.31,198.56,198.03,198.56,6964.0,157.8319,158.0309,157.609,158.0309,6964.0
2019-11-11 10:10:00,198.48,198.6,198.18,198.31,8784.0,157.9672,158.0627,157.7284,157.8319,8784.0
2019-11-11 10:20:00,198.26,198.26,197.72,197.93,10431.0,157.7921,157.7921,157.3623,157.5295,10431.0
2019-11-11 10:30:00,197.93,198.43,197.89,198.06,7919.0,157.5295,157.9274,157.4976,157.6329,7919.0
2019-11-11 10:40:00,197.98,198.39,197.98,198.13,11730.0,157.5692,157.8956,157.5692,157.6886,11730.0
2019-11-11 10:50:00,198.12,198.59,198.1,198.59,8801.0,157.6807,158.0547,157.6648,158.0547,8801.0
2019-11-11 11:00:00,198.75,199.73,198.74,199.27,13190.0,158.1821,158.962,158.1741,158.5959,13190.0
2019-11-11 11:10:00,199.3,199.73,199.17,199.73,6556.0,158.6198,158.962,158.5164,158.962,6556.0
2019-11-11 11:20:00,199.64,199.75,199.3,199.31,11714.0,158.8904,158.978,158.6198,158.6278,11714.0
2019-11-11 11:30:00,199.31,199.57,199.18,199.27,21273.0,158.6278,158.8347,158.5243,158.5959,21273.0
2019-11-11 11:40:00,199.24,199.27,198.86,198.92,9089.0,158.5721,158.5959,158.2696,158.3174,9089.0
2019-11-11 11:50:00,198.92,199.32,198.92,199.11,11158.0,158.3174,158.6357,158.3174,158.4686,11158.0
2019-11-11 12:00:00,199.03,199.23,198.94,199.23,5636.0,158.4049,158.5641,158.3333,158.5641,5636.0
2019-11-11 12:10:00,199.14,199.17,198.92,199.0,4750.0,158.4925,158.5164,158.3174,158.3811,4750.0
2019-11-11 12:20:00,199.1,199.19,199.02,199.04,16271.0,158.4606,158.5323,158.397,158.4129,16271.0
2019-11-11 12:30:00,199.11,199.17,198.96,199.17,6099.0,158.4686,158.5164,158.3492,158.5164,6099.0
2019-11-11 12:40:00,199.26,199.29,199.11,199.12,5017.0,158.588,158.6119,158.4686,158.4766,5017.0
2019-11-11 12:50:00,199.11,199.57,199.07,199.44,5612.0,158.4686,158.8347,158.4368,158.7312,5612.0
2019-11-11 13:00:00,199.41,199.55,199.38,199.55,5052.0,158.7074,158.8188,158.6835,158.8188,5052.0
2019-11-11 13:10:00,199.58,199.58,199.37,199.47,6154.0,158.8427,158.8427,158.6755,158.7551,6154.0
2019-11-11 13:20:00,199.48,199.56,199.33,199.56,3180.0,158.7631,158.8267,158.6437,158.8267,3180.0
2019-11-11 13:30:00,199.61,199.7,199.33,199.41,2300.0,158.8665,158.9382,158.6437,158.7074,2300.0
2019-11-11 13:40:00,199.34,199.45,199.25,199.45,3733.0,158.6517,158.7392,158.58,158.7392,3733.0
2019-11-11 13:50:00,199.43,199.43,199.08,199.16,6491.0,158.7233,158.7233,158.4447,158.5084,6491.0
2019-11-11 14:00:00,199.15,199.15,198.99,199.09,3282.0,158.5004,158.5004,158.3731,158.4527,3282.0
2019-11-11 14:10:00,199.15,199.19,199.05,199.17,4351.0,158.5004,158.5323,158.4208,158.5164,4351.0
2019-11-11 14:20:00,199.12,199.38,199.1,199.27,6596.0,158.4766,158.6835,158.4606,158.5959,6596.0
2019-11-11 14:30:00,199.25,199.32,199.02,199.06,5694.0,158.58,158.6357,158.397,158.4288,5694.0
2019-11-11 14:40:00,199.19,199.21,199.03,199.15,5151.0,158.5323,158.5482,158.4049,158.5004,5151.0
2019-11-11 14:50:00,199.19,199.23,199.07,199.12,10316.0,158.5323,158.5641,158.4368,158.4766,10316.0
2019-11-11 15:00:00,199.14,199.18,199.06,199.09,8323.0,158.4925,158.5243,158.4288,158.4527,8323.0
2019-11-11 15:10:00,199.06,199.17,199.04,199.05,14471.0,158.4288,158.5164,158.4129,158.4208,14471.0
2019-11-11 15:20:00,199.06,199.11,198.93,199.03,12030.0,158.4288,158.4686,158.3253,158.4049,12030.0
2019-11-11 15:30:00,199.03,199.04,198.83,198.9,15841.0,158.4049,158.4129,158.2458,158.3015,15841.0
2019-11-11 15:40:00,198.87,198.87,198.63,198.71,11015.0,158.2776,158.2776,158.0866,158.1502,11015.0
2019-11-11 15:50:00,198.74,198.81,198.39,198.66,78321.0,158.1741,158.2298,157.8956,158.1105,78321.0
2019-11-12 09:30:00,198.97,199.42,198.64,198.99,12228.0,158.3572,158.7153,158.0945,158.3731,12228.0
2019-11-12 09:40:00,199.14,199.22,198.22,198.4,7215.0,158.4925,158.5561,157.7603,157.9035,7215.0
2019-11-12 09:50:00,198.31,199.39,198.23,198.99,35986.0,157.8319,158.6914,157.7682,158.3731,35986.0
2019-11-12 10:00:00,199.06,199.76,198.9,199.48,9640.0,158.4288,158.9859,158.3015,158.7631,9640.0
2019-11-12 10:10:00,199.51,199.68,199.37,199.37,7204.0,158.787,158.9223,158.6755,158.6755,7204.0
2019-11-12 10:20:00,199.56,200.0,199.53,199.97,11533.0,158.8267,159.1769,158.8029,159.1531,11533.0
2019-11-12 10:30:00,199.89,200.0,199.27,199.27,12990.0,159.0894,159.1769,158.5959,158.5959,12990.0
2019-11-12 10:40:00,199.1,199.5,199.0,199.39,25583.0,158.4606,158.779,158.3811,158.6914,25583.0
2019-11-12 10:50:00,199.48,200.38,199.48,200.31,12517.0,158.7631,159.4794,158.7631,159.4237,12517.0
2019-11-12 11:00:00,200.31,200.38,199.96,200.03,8675.0,159.4237,159.4794,159.1451,159.2008,8675.0
2019-11-12 11:10:00,199.86,199.95,199.45,199.81,24617.0,159.0655,159.1371,158.7392,159.0257,24617.0
2019-11-12 11:20:00,199.78,200.34,199.77,200.24,7952.0,159.0018,159.4475,158.9939,159.3679,7952.0
2019-11-12 11:30:00,200.29,200.55,200.18,200.37,27468.0,159.4077,159.6147,159.3202,159.4714,27468.0
2019-11-12 11:40:00,200.31,200.7,200.31,200.45,14502.0,159.4237,159.7341,159.4237,159.5351,14502.0
2019-11-12 11:50:00,200.62,200.85,200.55,200.68,6962.0,159.6704,159.8534,159.6147,159.7181,6962.0
2019-11-12 12:00:00,200.54,200.54,200.15,200.16,5892.0,159.6067,159.6067,159.2963,159.3043,5892.0
2019-11-12 12:10:00,200.23,200.3,200.0,200.0,9061.0,159.36,159.4157,159.1769,159.1769,9061.0
2019-11-12 12:20:00,199.93,200.11,199.92,200.05,3536.0,159.1212,159.2645,159.1133,159.2167,3536.0
2019-11-12 12:30:00,200.11,200.24,200.1,200.2,3868.0,159.2645,159.3679,159.2565,159.3361,3868.0
2019-11-12 12:40:00,200.2,200.54,200.2,200.53,9180.0,159.3361,159.6067,159.3361,159.5988,9180.0
2019-11-12 12:50:00,200.55,200.99,200.48,200.93,11226.0,159.6147,159.9649,159.559,159.9171,11226.0
2019-11-12 13:00:00,200.94,201.07,200.71,200.72,6698.0,159.9251,160.0285,159.742,159.75,6698.0
2019-11-12 13:10:00,200.66,200.91,200.63,200.91,4855.0,159.7022,159.9012,159.6783,159.9012,4855.0
2019-11-12 13:20:00,200.91,201.05,200.78,200.96,7711.0,159.9012,160.0126,159.7977,159.941,7711.0
2019-11-12 13:30:00,201.03,201.07,200.81,200.98,3050.0,159.9967,160.0285,159.8216,159.9569,3050.0
2019-11-12 13:40:00,200.97,201.45,200.97,201.37,8948.0,159.9489,160.331,159.9489,160.2673,8948.0
2019-11-12 13:50:00,201.45,201.55,201.25,201.45,29777.0,160.331,160.4106,160.1718,160.331,29777.0
2019-11-12 14:00:00,201.47,201.59,201.22,201.52,48614.0,160.3469,160.4424,160.1479,160.3867,48614.0
2019-11-12 14:10:00,201.43,201.78,201.4,201.65,25088.0,160.3151,160.5936,160.2912,160.4901,25088.0
2019-11-12 14:20:00,201.7,201.84,201.24,201.25,11037.0,160.5299,160.6414,160.1638,160.1718,11037.0
2019-11-12 14:30:00,201.21,201.58,201.21,201.39,5954.0,160.14,160.4344,160.14,160.2832,5954.0
2019-11-12 14:40:00,201.39,201.4,201.17,201.29,6499.0,160.2832,160.2912,160.1081,160.2036,6499.0
2019-11-12 14:50:00,201.23,201.23,200.84,200.9,4020.0,160.1559,160.1559,159.8455,159.8932,4020.0
2019-11-12 15:00:00,200.89,201.32,200.86,201.26,11020.0,159.8853,160.2275,159.8614,160.1798,11020.0
2019-11-12 15:10:00,201.26,201.54,201.26,201.49,24193.0,160.1798,160.4026,160.1798,160.3628,24193.0
2019-11-12 15:20:00,201.48,201.64,201.44,201.61,9932.0,160.3548,160.4822,160.323,160.4583,9932.0
2019-11-12 15:30:00,201.56,201.72,201.46,201.53,24173.0,160.4185,160.5459,160.3389,160.3946,24173.0
2019-11-12 15:40:00,201.53,201.55,201.2,201.28,20162.0,160.3946,160.4106,160.132,160.1957,20162.0
2019-11-12 15:50:00,201.27,201.62,201.19,201.52,62004.0,160.1877,160.4663,160.124,160.3867,62004.0
2019-11-13 09:30:00,202.6,204.45,202.4,204.22,42492.0,161.2462,162.7186,161.0871,162.5356,42492.0
2019-11-13 09:40:00,204.06,205.96,203.32,203.84,44025.0,162.4082,163.9204,161.8193,162.2331,44025.0
2019-11-13 09:50:00,203.97,204.72,203.88,204.55,19437.0,162.3366,162.9335,162.265,162.7982,19437.0
2019-11-13 10:00:00,204.65,204.88,204.0,204.73,12801.0,162.8778,163.0609,162.3605,162.9415,12801.0
2019-11-13 10:10:00,204.63,205.34,204.51,204.73,18179.0,162.8619,163.427,162.7664,162.9415,18179.0
2019-11-13 10:20:00,204.6,204.91,204.21,204.8,24321.0,162.838,163.0847,162.5276,162.9972,24321.0
2019-11-13 10:30:00,204.73,204.75,204.26,204.26,11338.0,162.9415,162.9574,162.5674,162.5674,11338.0
2019-11-13 10:40:00,204.49,205.01,204.17,204.88,11337.0,162.7505,163.1643,162.4958,163.0609,11337.0
2019-11-13 10:50:00,204.8,205.36,204.7,205.1,13846.0,162.9972,163.4429,162.9176,163.2359,13846.0
2019-11-13 11:00:00,205.17,205.18,204.5,205.02,15047.0,163.2917,163.2996,162.7584,163.1723,15047.0
2019-11-13 11:10:00,205.03,205.03,204.47,204.53,10560.0,163.1802,163.1802,162.7345,162.7823,10560.0
2019-11-13 11:20:00,204.5,205.04,204.39,204.48,12453.0,162.7584,163.1882,162.6709,162.7425,12453.0
2019-11-13 11:30:00,204.49,204.67,204.47,204.56,5887.0,162.7505,162.8937,162.7345,162.8062,5887.0
2019-11-13 11:40:00,204.64,205.12,204.62,205.0,18179.0,162.8698,163.2519,162.8539,163.1564,18179.0
2019-11-13 11:50:00,205.07,205.36,204.97,205.0,14119.0,163.2121,163.4429,163.1325,163.1564,14119.0
2019-11-13 12:00:00,205.0,205.4,204.97,205.36,16255.0,163.1564,163.4747,163.1325,163.4429,16255.0
2019-11-13 12:10:00,205.34,205.36,205.08,205.24,11215.0,163.427,163.4429,163.22,163.3474,11215.0
2019-11-13 12:20:00,205.24,205.3,204.92,205.09,5830.0,163.3474,163.3951,163.0927,163.228,5830.0
2019-11-13 12:30:00,205.14,205.22,205.0,205.04,4339.0,163.2678,163.3315,163.1564,163.1882,4339.0
2019-11-13 12:40:00,205.07,205.27,205.06,205.25,2950.0,163.2121,163.3712,163.2041,163.3553,2950.0
2019-11-13 12:50:00,205.15,205.15,204.97,205.03,6603.0,163.2757,163.2757,163.1325,163.1802,6603.0
2019-11-13 13:00:00,205.07,205.07,204.62,204.72,9555.0,163.2121,163.2121,162.8539,162.9335,9555.0
2019-11-13 13:10:00,204.77,204.83,204.66,204.73,4651.0,162.9733,163.0211,162.8858,162.9415,4651.0
2019-11-13 13:20:00,204.76,204.92,204.64,204.66,4860.0,162.9653,163.0927,162.8698,162.8858,4860.0
2019-11-13 13:30:00,204.58,204.89,204.57,204.84,4362.0,162.8221,163.0688,162.8141,163.029,4362.0
2019-11-13 13:40:00,204.9,204.9,204.65,204.81,5726.0,163.0768,163.0768,162.8778,163.0051,5726.0
2019-11-13 13:50:00,204.81,204.99,204.21,204.58,9140.0,163.0051,163.1484,162.5276,162.8221,9140.0
2019-11-13 14:00:00,204.63,204.86,204.51,204.65,7179.0,162.8619,163.0449,162.7664,162.8778,7179.0
2019-11-13 14:10:00,204.65,204.84,204.56,204.59,14937.0,162.8778,163.029,162.8062,162.83,14937.0
2019-11-13 14:20:00,204.63,204.85,204.63,204.78,8662.0,162.8619,163.037,162.8619,162.9813,8662.0
2019-11-13 14:30:00,204.78,204.9,204.56,204.59,8977.0,162.9813,163.0768,162.8062,162.83,8977.0
2019-11-13 14:40:00,204.62,204.79,204.51,204.53,14184.0,162.8539,162.9892,162.7664,162.7823,14184.0
2019-11-13 14:50:00,204.53,204.58,204.37,204.53,11413.0,162.7823,162.8221,162.655,162.7823,11413.0
2019-11-13 15:00:00,204.58,204.66,204.37,204.45,12522.0,162.8221,162.8858,162.655,162.7186,12522.0
2019-11-13 15:10:00,204.45,204.56,204.32,204.45,9120.0,162.7186,162.8062,162.6152,162.7186,9120.0
2019-11-13 15:20:00,204.46,204.72,204.38,204.71,16180.0,162.7266,162.9335,162.6629,162.9256,16180.0
2019-11-13 15:30:00,204.69,204.96,204.63,204.95,37295.0,162.9096,163.1245,162.8619,163.1166,37295.0
2019-11-13 15:40:00,204.96,205.2,204.76,204.93,31903.0,163.1245,163.3155,162.9653,163.1006,31903.0
2019-11-13 15:50:00,204.74,204.75,204.36,204.62,71893.0,162.9494,162.9574,162.647,162.8539,71893.0
2019-11-14 09:30:00,204.44,204.92,203.35,204.01,15854.0,162.7107,163.0927,161.8431,162.3684,15854.0
2019-11-14 09:40:00,203.97,204.5,203.88,204.5,5032.0,162.3366,162.7584,162.265,162.7584,5032.0
2019-11-14 09:50:00,204.39,205.54,204.2,205.26,14960.0,162.6709,163.5861,162.5197,163.3633,14960.0
2019-11-14 10:00:00,205.18,205.95,204.59,205.83,18408.0,163.2996,163.9124,162.83,163.8169,18408.0
2019-11-14 10:10:00,205.88,205.99,205.24,205.27,22455.0,163.8567,163.9443,163.3474,163.3712,22455.0
2019-11-14 10:20:00,205.36,205.61,205.23,205.49,20440.0,163.4429,163.6418,163.3394,163.5463,20440.0
2019-11-14 10:30:00,205.49,205.72,205.16,205.53,7033.0,163.5463,163.7294,163.2837,163.5782,7033.0
2019-11-14 10:40:00,205.45,205.58,205.21,205.27,6336.0,163.5145,163.618,163.3235,163.3712,6336.0
2019-11-14 10:50:00,205.18,205.31,204.91,205.26,14062.0,163.2996,163.4031,163.0847,163.3633,14062.0
2019-11-14 11:00:00,205.3,205.65,205.2,205.54,13474.0,163.3951,163.6737,163.3155,163.5861,13474.0
2019-11-14 11:10:00,205.64,206.0,205.63,205.9,9491.0,163.6657,163.9522,163.6578,163.8727,9491.0
2019-11-14 11:20:00,205.99,206.0,205.62,205.69,6936.0,163.9443,163.9522,163.6498,163.7055,6936.0
2019-11-14 11:30:00,205.72,205.8,205.0,205.03,15711.0,163.7294,163.7931,163.1564,163.1802,15711.0
2019-11-14 11:40:00,205.12,205.52,205.11,205.44,6460.0,163.2519,163.5702,163.2439,163.5065,6460.0
2019-11-14 11:50:00,205.34,205.57,205.23,205.29,5173.0,163.427,163.61,163.3394,163.3872,5173.0
2019-11-14 12:00:00,205.23,205.46,205.06,205.4,10993.0,163.3394,163.5225,163.2041,163.4747,10993.0
2019-11-14 12:10:00,205.41,205.53,205.31,205.53,3950.0,163.4827,163.5782,163.4031,163.5782,3950.0
2019-11-14 12:20:00,205.57,205.77,205.56,205.66,6847.0,163.61,163.7692,163.6021,163.6816,6847.0
2019-11-14 12:30:00,205.66,205.95,205.64,205.88,7958.0,163.6816,163.9124,163.6657,163.8567,7958.0
2019-11-14 12:40:00,205.86,206.0,205.83,205.85,5699.0,163.8408,163.9522,163.8169,163.8329,5699.0
2019-11-14 12:50:00,205.86,205.91,205.52,205.6,6221.0,163.8408,163.8806,163.5702,163.6339,6221.0
2019-11-14 13:00:00,205.62,205.95,205.47,205.9,19642.0,163.6498,163.9124,163.5304,163.8727,19642.0
2019-11-14 13:10:00,205.93,206.03,205.84,206.03,8024.0,163.8965,163.9761,163.8249,163.9761,8024.0
2019-11-14 13:20:00,205.99,205.99,205.66,205.66,6080.0,163.9443,163.9443,163.6816,163.6816,6080.0
2019-11-14 13:30:00,205.66,205.95,205.63,205.81,19574.0,163.6816,163.9124,163.6578,163.801,19574.0
2019-11-14 13:40:00,205.72,206.02,205.63,205.98,9349.0,163.7294,163.9682,163.6578,163.9363,9349.0
2019-11-14 13:50:00,206.0,206.0,205.47,205.62,11407.0,163.9522,163.9522,163.5304,163.6498,11407.0
2019-11-14 14:00:00,205.7,206.0,205.69,205.99,6487.0,163.7135,163.9522,163.7055,163.9443,6487.0
2019-11-14 14:10:00,205.95,206.0,205.88,205.89,11869.0,163.9124,163.9522,163.8567,163.8647,11869.0
2019-11-14 14:20:00,205.89,206.0,205.89,206.0,9482.0,163.8647,163.9522,163.8647,163.9522,9482.0
2019-11-14 14:30:00,205.98,206.0,205.72,205.99,17099.0,163.9363,163.9522,163.7294,163.9443,17099.0
2019-11-14 14:40:00,206.02,206.05,205.73,205.85,17054.0,163.9682,163.992,163.7374,163.8329,17054.0
2019-11-14 14:50:00,205.81,206.23,205.77,206.23,19742.0,163.801,164.1353,163.7692,164.1353,19742.0
2019-11-14 15:00:00,206.26,206.26,205.99,206.0,26211.0,164.1592,164.1592,163.9443,163.9522,26211.0
2019-11-14 15:10:00,205.99,206.12,205.87,205.97,23750.0,163.9443,164.0477,163.8488,163.9284,23750.0
2019-11-14 15:20:00,205.96,206.12,205.93,206.09,15086.0,163.9204,164.0477,163.8965,164.0239,15086.0
2019-11-14 15:30:00,206.07,206.22,206.0,206.1,41213.0,164.008,164.1273,163.9522,164.0318,41213.0
2019-11-14 15:40:00,206.1,206.25,206.05,206.12,32914.0,164.0318,164.1512,163.992,164.0477,32914.0
2019-11-14 15:50:00,206.11,206.34,205.92,206.05,85255.0,164.0398,164.2228,163.8886,163.992,85255.0
2019-11-15 09:30:00,206.78,206.78,204.85,205.03,69279.0,164.573,164.573,163.037,163.1802,69279.0
2019-11-15 09:40:00,205.03,205.28,204.49,204.91,18124.0,163.1802,163.3792,162.7505,163.0847,18124.0
2019-11-15 09:50:00,204.89,205.63,204.65,205.46,8051.0,163.0688,163.6578,162.8778,163.5225,8051.0
2019-11-15 10:00:00,205.7,206.14,205.57,206.14,30104.0,163.7135,164.0637,163.61,164.0637,30104.0
2019-11-15 10:10:00,206.29,206.55,205.71,205.97,8132.0,164.1831,164.39,163.7214,163.9284,8132.0
2019-11-15 10:20:00,205.84,205.84,205.53,205.59,4244.0,163.8249,163.8249,163.5782,163.6259,4244.0
2019-11-15 10:30:00,205.48,205.82,205.4,205.61,3576.0,163.5384,163.809,163.4747,163.6418,3576.0
2019-11-15 10:40:00,205.74,205.88,205.3,205.3,9342.0,163.7453,163.8567,163.3951,163.3951,9342.0
2019-11-15 10:50:00,205.32,205.45,205.17,205.4,7717.0,163.411,163.5145,163.2917,163.4747,7717.0
2019-11-15 11:00:00,205.48,205.6,205.33,205.33,10092.0,163.5384,163.6339,163.419,163.419,10092.0
2019-11-15 11:10:00,205.41,205.46,205.21,205.44,9126.0,163.4827,163.5225,163.3235,163.5065,9126.0
2019-11-15 11:20:00,205.48,205.58,205.29,205.51,15520.0,163.5384,163.618,163.3872,163.5623,15520.0
2019-11-15 11:30:00,205.57,205.58,205.28,205.47,8012.0,163.61,163.618,163.3792,163.5304,8012.0
2019-11-15 11:40:00,205.38,205.44,204.84,204.93,7270.0,163.4588,163.5065,163.029,163.1006,7270.0
2019-11-15 11:50:00,204.93,205.25,204.93,205.18,3106.0,163.1006,163.3553,163.1006,163.2996,3106.0
2019-11-15 12:00:00,205.21,205.44,204.99,205.11,6664.0,163.3235,163.5065,163.1484,163.2439,6664.0
2019-11-15 12:10:00,205.04,205.14,204.98,205.11,6700.0,163.1882,163.2678,163.1404,163.2439,6700.0
2019-11-15 12:20:00,205.05,205.44,204.99,205.4,7472.0,163.1962,163.5065,163.1484,163.4747,7472.0
2019-11-15 12:30:00,205.4,205.46,205.19,205.42,27167.0,163.4747,163.5225,163.3076,163.4906,27167.0
2019-11-15 12:40:00,205.42,205.79,204.97,204.97,39420.0,163.4906,163.7851,163.1325,163.1325,39420.0
2019-11-15 12:50:00,204.99,205.01,204.76,204.77,12107.0,163.1484,163.1643,162.9653,162.9733,12107.0
2019-11-15 13:00:00,204.81,204.81,204.43,204.48,7114.0,163.0051,163.0051,162.7027,162.7425,7114.0
2019-11-15 13:10:00,204.47,204.56,204.42,204.5,15914.0,162.7345,162.8062,162.6947,162.7584,15914.0
2019-11-15 13:20:00,204.48,204.48,203.92,204.3,9377.0,162.7425,162.7425,162.2968,162.5992,9377.0
2019-11-15 13:30:00,204.31,204.42,204.2,204.38,6439.0,162.6072,162.6947,162.5197,162.6629,6439.0
2019-11-15 13:40:00,204.35,204.37,204.13,204.24,17673.0,162.639,162.655,162.4639,162.5515,17673.0
2019-11-15 13:50:00,204.21,204.31,204.1,204.21,13676.0,162.5276,162.6072,162.4401,162.5276,13676.0
2019-11-15 14:00:00,204.18,204.45,204.16,204.31,16312.0,162.5037,162.7186,162.4878,162.6072,16312.0
2019-11-15 14:10:00,204.28,204.36,204.13,204.2,23929.0,162.5833,162.647,162.4639,162.5197,23929.0
2019-11-15 14:20:00,204.25,204.25,204.1,204.15,10940.0,162.5594,162.5594,162.4401,162.4799,10940.0
2019-11-15 14:30:00,204.16,204.24,204.04,204.22,8039.0,162.4878,162.5515,162.3923,162.5356,8039.0
2019-11-15 14:40:00,204.25,204.26,204.14,204.15,11268.0,162.5594,162.5674,162.4719,162.4799,11268.0
2019-11-15 14:50:00,204.16,204.25,204.05,204.2,14820.0,162.4878,162.5594,162.4003,162.5197,14820.0
2019-11-15 15:00:00,204.18,204.33,204.15,204.2,19803.0,162.5037,162.6231,162.4799,162.5197,19803.0
2019-11-15 15:10:00,204.2,204.32,204.01,204.11,27281.0,162.5197,162.6152,162.3684,162.448,27281.0
2019-11-15 15:20:00,204.1,204.23,204.04,204.13,11366.0,162.4401,162.5435,162.3923,162.4639,11366.0
2019-11-15 15:30:00,204.13,204.29,204.09,204.09,24377.0,162.4639,162.5913,162.4321,162.4321,24377.0
2019-11-15 15:40:00,204.08,204.24,203.97,204.11,22036.0,162.4241,162.5515,162.3366,162.448,22036.0
2019-11-15 15:50:00,204.09,204.26,203.99,204.2,112520.0,162.4321,162.5674,162.3525,162.5197,112520.0
2019-11-18 09:30:00,204.85,205.22,204.02,204.88,21299.0,163.037,163.3315,162.3764,163.0609,21299.0
2019-11-18 09:40:00,204.85,205.22,204.84,205.04,15206.0,163.037,163.3315,163.029,163.1882,15206.0
2019-11-18 09:50:00,204.91,204.95,204.28,204.52,10080.0,163.0847,163.1166,162.5833,162.7743,10080.0
2019-11-18 10:00:00,204.52,204.61,204.06,204.35,15807.0,162.7743,162.846,162.4082,162.639,15807.0
2019-11-18 10:10:00,204.39,205.05,204.36,204.93,12623.0,162.6709,163.1962,162.647,163.1006,12623.0
2019-11-18 10:20:00,204.9,204.9,204.37,204.78,9371.0,163.0768,163.0768,162.655,162.9813,9371.0
2019-11-18 10:30:00,204.77,204.98,204.45,204.76,9612.0,162.9733,163.1404,162.7186,162.9653,9612.0
2019-11-18 10:40:00,204.84,204.89,204.4,204.63,8859.0,163.029,163.0688,162.6788,162.8619,8859.0
2019-11-18 10:50:00,204.63,204.66,204.36,204.36,10157.0,162.8619,162.8858,162.647,162.647,10157.0
2019-11-18 11:00:00,204.36,204.44,203.82,204.05,12321.0,162.647,162.7107,162.2172,162.4003,12321.0
2019-11-18 11:10:00,204.08,204.15,203.74,204.15,8505.0,162.4241,162.4799,162.1535,162.4799,8505.0
2019-11-18 11:20:00,204.27,204.4,203.86,203.91,5468.0,162.5754,162.6788,162.2491,162.2888,5468.0
2019-11-18 11:30:00,203.94,204.1,203.85,203.99,4467.0,162.3127,162.4401,162.2411,162.3525,4467.0
2019-11-18 11:40:00,204.01,204.07,203.41,203.52,10862.0,162.3684,162.4162,161.8909,161.9784,10862.0
2019-11-18 11:50:00,203.5,203.8,203.49,203.58,8290.0,161.9625,162.2013,161.9546,162.0262,8290.0
2019-11-18 12:00:00,203.47,203.65,203.3,203.52,9335.0,161.9387,162.0819,161.8034,161.9784,9335.0
2019-11-18 12:10:00,203.52,203.63,203.4,203.52,8270.0,161.9784,162.066,161.8829,161.9784,8270.0
2019-11-18 12:20:00,203.51,203.64,203.39,203.4,8277.0,161.9705,162.074,161.875,161.8829,8277.0
2019-11-18 12:30:00,203.42,203.47,203.31,203.42,7781.0,161.8989,161.9387,161.8113,161.8989,7781.0
2019-11-18 12:40:00,203.44,203.48,203.07,203.24,13466.0,161.9148,161.9466,161.6203,161.7556,13466.0
2019-11-18 12:50:00,203.25,203.45,203.06,203.16,6337.0,161.7636,161.9227,161.6123,161.6919,6337.0
2019-11-18 13:00:00,203.16,203.77,203.09,203.77,15797.0,161.6919,162.1774,161.6362,162.1774,15797.0
2019-11-18 13:10:00,203.81,203.86,203.71,203.76,10054.0,162.2093,162.2491,162.1297,162.1695,10054.0
2019-11-18 13:20:00,203.78,203.85,203.7,203.85,6939.0,162.1854,162.2411,162.1217,162.2411,6939.0
2019-11-18 13:30:00,203.82,204.02,203.81,203.86,14894.0,162.2172,162.3764,162.2093,162.2491,14894.0
2019-11-18 13:40:00,203.83,203.83,203.45,203.54,9095.0,162.2252,162.2252,161.9227,161.9944,9095.0
2019-11-18 13:50:00,203.54,203.64,203.5,203.57,12608.0,161.9944,162.074,161.9625,162.0182,12608.0
2019-11-18 14:00:00,203.52,203.8,203.41,203.8,6452.0,161.9784,162.2013,161.8909,162.2013,6452.0
2019-11-18 14:10:00,203.8,203.8,203.5,203.62,10725.0,162.2013,162.2013,161.9625,162.058,10725.0
2019-11-18 14:20:00,203.67,204.0,203.64,204.0,8565.0,162.0978,162.3605,162.074,162.3605,8565.0
2019-11-18 14:30:00,204.01,205.2,204.0,204.95,102816.0,162.3684,163.3155,162.3605,163.1166,102816.0
2019-11-18 14:40:00,204.96,205.6,204.95,205.09,44074.0,163.1245,163.6339,163.1166,163.228,44074.0
2019-11-18 14:50:00,205.07,205.12,204.63,204.64,9517.0,163.2121,163.2519,162.8619,162.8698,9517.0
2019-11-18 15:00:00,204.65,204.87,204.64,204.65,9801.0,162.8778,163.0529,162.8698,162.8778,9801.0
2019-11-18 15:10:00,204.68,204.84,204.59,204.82,14817.0,162.9017,163.029,162.83,163.0131,14817.0
2019-11-18 15:20:00,204.81,205.02,204.78,205.0,13822.0,163.0051,163.1723,162.9813,163.1564,13822.0
2019-11-18 15:30:00,204.99,205.11,204.84,205.04,17403.0,163.1484,163.2439,163.029,163.1882,17403.0
2019-11-18 15:40:00,205.04,205.11,204.95,204.98,18052.0,163.1882,163.2439,163.1166,163.1404,18052.0
2019-11-18 15:50:00,204.96,205.35,204.92,205.34,102701.0,163.1245,163.4349,163.0927,163.427,102701.0
2019-11-19 09:30:00,204.29,205.81,204.11,205.23,34618.0,162.5913,163.801,162.448,163.3394,34618.0
2019-11-19 09:40:00,205.09,205.09,204.15,204.8,18358.0,163.228,163.228,162.4799,162.9972,18358.0
2019-11-19 09:50:00,204.87,205.36,204.12,204.58,17788.0,163.0529,163.4429,162.456,162.8221,17788.0
2019-11-19 10:00:00,204.57,205.11,204.36,204.54,8890.0,162.8141,163.2439,162.647,162.7903,8890.0
2019-11-19 10:10:00,204.5,205.03,204.32,204.84,16686.0,162.7584,163.1802,162.6152,163.029,16686.0
2019-11-19 10:20:00,204.84,205.09,204.69,205.09,13221.0,163.029,163.228,162.9096,163.228,13221.0
2019-11-19 10:30:00,205.01,205.16,204.92,205.07,6788.0,163.1643,163.2837,163.0927,163.2121,6788.0
2019-11-19 10:40:00,205.12,205.24,204.92,205.0,6664.0,163.2519,163.3474,163.0927,163.1564,6664.0
2019-11-19 10:50:00,205.02,205.36,204.8,204.93,9456.0,163.1723,163.4429,162.9972,163.1006,9456.0
2019-11-19 11:00:00,205.0,205.17,204.96,205.06,7903.0,163.1564,163.2917,163.1245,163.2041,7903.0
2019-11-19 11:10:00,205.06,205.43,205.02,205.07,9347.0,163.2041,163.4986,163.1723,163.2121,9347.0
2019-11-19 11:20:00,205.07,205.22,204.86,205.03,10619.0,163.2121,163.3315,163.0449,163.1802,10619.0
2019-11-19 11:30:00,205.04,205.12,204.81,204.91,11708.0,163.1882,163.2519,163.0051,163.0847,11708.0
2019-11-19 11:40:00,204.86,205.12,204.76,204.9,5600.0,163.0449,163.2519,162.9653,163.0768,5600.0
2019-11-19 11:50:00,205.0,205.13,204.87,205.05,9789.0,163.1564,163.2598,163.0529,163.1962,9789.0
2019-11-19 12:00:00,205.03,205.16,204.74,204.81,6761.0,163.1802,163.2837,162.9494,163.0051,6761.0
2019-11-19 12:10:00,204.89,205.13,204.86,205.13,2282.0,163.0688,163.2598,163.0449,163.2598,2282.0
2019-11-19 12:20:00,205.15,205.3,205.05,205.13,6786.0,163.2757,163.3951,163.1962,163.2598,6786.0
2019-11-19 12:30:00,205.04,205.11,204.91,204.96,3605.0,163.1882,163.2439,163.0847,163.1245,3605.0
2019-11-19 12:40:00,204.91,205.04,204.68,204.92,9800.0,163.0847,163.1882,162.9017,163.0927,9800.0
2019-11-19 12:50:00,204.93,205.04,204.85,205.0,4852.0,163.1006,163.1882,163.037,163.1564,4852.0
2019-11-19 13:00:00,204.91,205.0,204.91,204.95,1912.0,163.0847,163.1564,163.0847,163.1166,1912.0
2019-11-19 13:10:00,204.95,205.07,204.85,205.01,5867.0,163.1166,163.2121,163.037,163.1643,5867.0
2019-11-19 13:20:00,205.01,205.08,204.94,204.94,2313.0,163.1643,163.22,163.1086,163.1086,2313.0
2019-11-19 13:30:00,204.91,205.34,204.91,205.34,4722.0,163.0847,163.427,163.0847,163.427,4722.0
2019-11-19 13:40:00,205.37,205.38,205.2,205.34,13199.0,163.4508,163.4588,163.3155,163.427,13199.0
2019-11-19 13:50:00,205.34,205.51,205.33,205.48,6343.0,163.427,163.5623,163.419,163.5384,6343.0
2019-11-19 14:00:00,205.53,205.9,205.48,205.87,4216.0,163.5782,163.8727,163.5384,163.8488,4216.0
2019-11-19 14:10:00,205.92,206.15,205.88,206.03,12264.0,163.8886,164.0716,163.8567,163.9761,12264.0
2019-11-19 14:20:00,206.05,206.18,206.01,206.13,2761.0,163.992,164.0955,163.9602,164.0557,2761.0
2019-11-19 14:30:00,206.16,206.25,205.96,205.96,6058.0,164.0796,164.1512,163.9204,163.9204,6058.0
2019-11-19 14:40:00,206.02,206.45,205.98,206.3,6614.0,163.9682,164.3104,163.9363,164.191,6614.0
2019-11-19 14:50:00,206.37,206.5,206.25,206.45,7605.0,164.2467,164.3502,164.1512,164.3104,7605.0
2019-11-19 15:00:00,206.41,206.6,206.19,206.6,6119.0,164.2786,164.4298,164.1035,164.4298,6119.0
2019-11-19 15:10:00,206.57,206.63,206.49,206.49,5622.0,164.4059,164.4537,164.3422,164.3422,5622.0
2019-11-19 15:20:00,206.46,206.6,206.42,206.52,5266.0,164.3184,164.4298,164.2865,164.3661,5266.0
2019-11-19 15:30:00,206.53,206.72,206.41,206.63,7842.0,164.3741,164.5253,164.2786,164.4537,7842.0
2019-11-19 15:40:00,206.64,206.66,206.31,206.49,25597.0,164.4616,164.4775,164.199,164.3422,25597.0
2019-11-19 15:50:00,206.46,206.46,206.06,206.12,48426.0,164.3184,164.3184,164.0,164.0477,48426.0
2019-11-20 09:30:00,206.39,208.77,206.01,207.81,31528.0,164.2626,166.1568,163.9602,165.3928,31528.0
2019-11-20 09:40:00,208.18,208.29,207.83,207.92,4450.0,165.6873,165.7748,165.4087,165.4803,4450.0
2019-11-20 09:50:00,207.89,208.04,207.65,207.74,5408.0,165.4565,165.5758,165.2655,165.3371,5408.0
2019-11-20 10:00:00,207.73,207.74,206.53,206.79,10683.0,165.3291,165.3371,164.3741,164.581,10683.0
2019-11-20 10:10:00,206.8,207.5,206.69,207.19,4704.0,164.589,165.1461,164.5014,164.8993,4704.0
2019-11-20 10:20:00,207.38,207.85,207.18,207.72,8553.0,165.0506,165.4246,164.8914,165.3212,8553.0
2019-11-20 10:30:00,207.74,207.87,207.11,207.36,19123.0,165.3371,165.4405,164.8357,165.0346,19123.0
2019-11-20 10:40:00,207.33,207.76,207.33,207.47,4367.0,165.0108,165.353,165.0108,165.1222,4367.0
2019-11-20 10:50:00,207.51,207.56,207.07,207.08,8454.0,165.154,165.1938,164.8038,164.8118,8454.0
2019-11-20 11:00:00,207.02,207.12,206.7,206.95,4223.0,164.764,164.8436,164.5094,164.7083,4223.0
2019-11-20 11:10:00,206.85,207.19,206.77,207.14,4566.0,164.6287,164.8993,164.5651,164.8596,4566.0
2019-11-20 11:20:00,207.09,207.19,206.87,207.1,1500.0,164.8198,164.8993,164.6447,164.8277,1500.0
2019-11-20 11:30:00,207.0,207.0,206.51,206.51,9465.0,164.7481,164.7481,164.3581,164.3581,9465.0
2019-11-20 11:40:00,206.49,206.64,206.22,206.22,5921.0,164.3422,164.4616,164.1273,164.1273,5921.0
2019-11-20 11:50:00,206.2,206.51,206.14,206.51,5889.0,164.1114,164.3581,164.0637,164.3581,5889.0
2019-11-20 12:00:00,206.48,206.64,206.26,206.62,3066.0,164.3343,164.4616,164.1592,164.4457,3066.0
2019-11-20 12:10:00,206.6,206.74,206.5,206.54,6005.0,164.4298,164.5412,164.3502,164.382,6005.0
2019-11-20 12:20:00,206.59,206.6,205.75,205.75,4415.0,164.4218,164.4298,163.7533,163.7533,4415.0
2019-11-20 12:30:00,205.85,205.86,205.25,205.58,12257.0,163.8329,163.8408,163.3553,163.618,12257.0
2019-11-20 12:40:00,205.53,205.72,205.48,205.69,3548.0,163.5782,163.7294,163.5384,163.7055,3548.0
2019-11-20 12:50:00,205.68,205.75,205.13,205.39,11477.0,163.6976,163.7533,163.2598,163.4668,11477.0
2019-11-20 13:00:00,205.41,206.26,205.4,206.14,54353.0,163.4827,164.1592,163.4747,164.0637,54353.0
2019-11-20 13:10:00,206.06,206.23,205.98,206.18,27913.0,164.0,164.1353,163.9363,164.0955,27913.0
2019-11-20 13:20:00,206.15,206.32,206.02,206.15,14985.0,164.0716,164.2069,163.9682,164.0716,14985.0
2019-11-20 13:30:00,206.17,206.67,206.09,206.58,35183.0,164.0875,164.4855,164.0239,164.4139,35183.0
2019-11-20 13:40:00,206.55,206.95,206.51,206.87,12795.0,164.39,164.7083,164.3581,164.6447,12795.0
2019-11-20 13:50:00,206.87,206.89,206.4,206.56,27474.0,164.6447,164.6606,164.2706,164.3979,27474.0
2019-11-20 14:00:00,206.51,206.53,206.24,206.29,11761.0,164.3581,164.3741,164.1433,164.1831,11761.0
2019-11-20 14:10:00,206.32,207.08,206.19,206.99,38945.0,164.2069,164.8118,164.1035,164.7402,38945.0
2019-11-20 14:20:00,206.99,207.2,206.78,207.09,6152.0,164.7402,164.9073,164.573,164.8198,6152.0
2019-11-20 14:30:00,207.09,207.13,206.76,206.93,5118.0,164.8198,164.8516,164.5571,164.6924,5118.0
2019-11-20 14:40:00,206.92,206.96,206.83,206.87,12384.0,164.6845,164.7163,164.6128,164.6447,12384.0
2019-11-20 14:50:00,207.03,207.32,206.89,207.32,8027.0,164.772,165.0028,164.6606,165.0028,8027.0
2019-11-20 15:00:00,207.29,207.29,207.02,207.06,11262.0,164.9789,164.9789,164.764,164.7959,11262.0
2019-11-20 15:10:00,207.15,207.26,207.02,207.02,7684.0,164.8675,164.9551,164.764,164.764,7684.0
2019-11-20 15:20:00,207.02,207.15,207.0,207.11,8201.0,164.764,164.8675,164.7481,164.8357,8201.0
2019-11-20 15:30:00,207.04,207.3,207.02,207.25,15722.0,164.78,164.9869,164.764,164.9471,15722.0
2019-11-20 15:40:00,207.25,207.56,207.25,207.51,17015.0,164.9471,165.1938,164.9471,165.154,17015.0
2019-11-20 15:50:00,207.43,207.84,205.96,206.0,222664.0,165.0904,165.4167,163.9204,163.9522,222664.0
2019-11-21 09:30:00,207.38,208.0,206.54,206.63,21174.0,165.0506,165.544,164.382,164.4537,21174.0
2019-11-21 09:40:00,206.93,206.95,205.67,205.95,13842.0,164.6924,164.7083,163.6896,163.9124,13842.0
2019-11-21 09:50:00,206.01,206.16,205.22,206.02,10174.0,163.9602,164.0796,163.3315,163.9682,10174.0
2019-11-21 10:00:00,205.85,206.87,205.16,206.87,36802.0,163.8329,164.6447,163.2837,164.6447,36802.0
2019-11-21 10:10:00,206.86,207.09,206.7,206.94,22948.0,164.6367,164.8198,164.5094,164.7004,22948.0
2019-11-21 10:20:00,206.87,207.04,206.4,206.51,21746.0,164.6447,164.78,164.2706,164.3581,21746.0
2019-11-21 10:30:00,206.51,206.83,206.02,206.74,14023.0,164.3581,164.6128,163.9682,164.5412,14023.0
2019-11-21 10:40:00,206.67,206.77,206.41,206.67,17704.0,164.4855,164.5651,164.2786,164.4855,17704.0
2019-11-21 10:50:00,206.71,207.0,206.61,206.61,13940.0,164.5173,164.7481,164.4377,164.4377,13940.0
2019-11-21 11:00:00,206.77,207.49,206.77,207.34,24788.0,164.5651,165.1381,164.5651,165.0187,24788.0
2019-11-21 11:10:00,207.32,207.55,206.92,206.97,12026.0,165.0028,165.1859,164.6845,164.7243,12026.0
2019-11-21 11:20:00,206.83,206.98,206.64,206.7,5936.0,164.6128,164.7322,164.4616,164.5094,5936.0
2019-11-21 11:30:00,206.64,206.72,206.46,206.66,11164.0,164.4616,164.5253,164.3184,164.4775,11164.0
2019-11-21 11:40:00,206.68,207.28,206.65,207.28,4877.0,164.4934,164.971,164.4696,164.971,4877.0
2019-11-21 11:50:00,207.14,207.14,206.76,206.87,12902.0,164.8596,164.8596,164.5571,164.6447,12902.0
2019-11-21 12:00:00,206.75,206.75,206.34,206.34,15617.0,164.5492,164.5492,164.2228,164.2228,15617.0
2019-11-21 12:10:00,206.25,206.51,205.92,205.98,4838.0,164.1512,164.3581,163.8886,163.9363,4838.0
2019-11-21 12:20:00,206.01,206.57,205.95,206.57,6325.0,163.9602,164.4059,163.9124,164.4059,6325.0
2019-11-21 12:30:00,206.61,206.93,206.57,206.88,6406.0,164.4377,164.6924,164.4059,164.6526,6406.0
2019-11-21 12:40:00,206.93,207.07,206.55,206.68,8287.0,164.6924,164.8038,164.39,164.4934,8287.0
2019-11-21 12:50:00,206.55,206.59,206.28,206.28,3039.0,164.39,164.4218,164.1751,164.1751,3039.0
2019-11-21 13:00:00,206.29,206.35,206.01,206.09,13518.0,164.1831,164.2308,163.9602,164.0239,13518.0
2019-11-21 13:10:00,206.03,206.13,205.86,206.13,2144.0,163.9761,164.0557,163.8408,164.0557,2144.0
2019-11-21 13:20:00,206.2,206.24,205.84,205.99,2963.0,164.1114,164.1433,163.8249,163.9443,2963.0
2019-11-21 13:30:00,206.03,206.29,206.0,206.19,5481.0,163.9761,164.1831,163.9522,164.1035,5481.0
2019-11-21 13:40:00,206.15,206.17,205.96,206.0,3523.0,164.0716,164.0875,163.9204,163.9522,3523.0
2019-11-21 13:50:00,205.95,205.99,205.67,205.99,3528.0,163.9124,163.9443,163.6896,163.9443,3528.0
2019-11-21 14:00:00,206.05,206.41,205.99,206.26,7557.0,163.992,164.2786,163.9443,164.1592,7557.0
2019-11-21 14:10:00,206.25,206.35,205.99,206.14,3330.0,164.1512,164.2308,163.9443,164.0637,3330.0
2019-11-21 14:20:00,206.21,206.28,206.12,206.26,2218.0,164.1194,164.1751,164.0477,164.1592,2218.0
2019-11-21 14:30:00,206.25,206.47,206.17,206.17,10451.0,164.1512,164.3263,164.0875,164.0875,10451.0
2019-11-21 14:40:00,206.18,206.2,206.05,206.06,1700.0,164.0955,164.1114,163.992,164.0,1700.0
2019-11-21 14:50:00,206.13,206.26,205.96,205.96,3467.0,164.0557,164.1592,163.9204,163.9204,3467.0
2019-11-21 15:00:00,205.92,206.11,205.74,205.79,7300.0,163.8886,164.0398,163.7453,163.7851,7300.0
2019-11-21 15:10:00,205.84,206.13,205.84,206.02,4666.0,163.8249,164.0557,163.8249,163.9682,4666.0
2019-11-21 15:20:00,206.08,206.08,205.8,205.96,7100.0,164.0159,164.0159,163.7931,163.9204,7100.0
2019-11-21 15:30:00,205.93,205.99,205.67,205.7,8227.0,163.8965,163.9443,163.6896,163.7135,8227.0
2019-11-21 15:40:00,205.7,205.7,205.47,205.51,9968.0,163.7135,163.7135,163.5304,163.5623,9968.0
2019-11-21 15:50:00,205.48,205.7,205.26,205.48,85122.0,163.5384,163.7135,163.3633,163.5384,85122.0
2019-11-22 09:30:00,205.36,206.91,204.91,206.55,31336.0,163.4429,164.6765,163.0847,164.39,31336.0
2019-11-22 09:40:00,206.51,206.51,205.95,205.96,6885.0,164.3581,164.3581,163.9124,163.9204,6885.0
2019-11-22 09:50:00,205.92,206.81,205.59,206.76,5990.0,163.8886,164.5969,163.6259,164.5571,5990.0
2019-11-22 10:00:00,206.81,207.0,206.51,206.63,13902.0,164.5969,164.7481,164.3581,164.4537,13902.0
2019-11-22 10:10:00,206.64,207.16,206.46,206.7,22847.0,164.4616,164.8755,164.3184,164.5094,22847.0
2019-11-22 10:20:00,206.58,206.58,205.52,205.7,8323.0,164.4139,164.4139,163.5702,163.7135,8323.0
2019-11-22 10:30:00,205.74,205.89,205.3,205.41,3800.0,163.7453,163.8647,163.3951,163.4827,3800.0
2019-11-22 10:40:00,205.27,205.77,205.03,205.66,4774.0,163.3712,163.7692,163.1802,163.6816,4774.0
2019-11-22 10:50:00,205.68,205.75,205.4,205.42,5468.0,163.6976,163.7533,163.4747,163.4906,5468.0
2019-11-22 11:00:00,205.47,205.73,205.29,205.45,4563.0,163.5304,163.7374,163.3872,163.5145,4563.0
2019-11-22 11:10:00,205.46,205.89,205.35,205.59,5832.0,163.5225,163.8647,163.4349,163.6259,5832.0
2019-11-22 11:20:00,205.58,205.58,205.28,205.36,4700.0,163.618,163.618,163.3792,163.4429,4700.0
2019-11-22 11:30:00,205.49,205.65,205.1,205.16,4634.0,163.5463,163.6737,163.2359,163.2837,4634.0
2019-11-22 11:40:00,205.25,205.29,204.86,205.01,2100.0,163.3553,163.3872,163.0449,163.1643,2100.0
2019-11-22 11:50:00,205.02,205.48,205.02,205.31,4100.0,163.1723,163.5384,163.1723,163.4031,4100.0
2019-11-22 12:00:00,205.16,205.34,205.04,205.19,8416.0,163.2837,163.427,163.1882,163.3076,8416.0
2019-11-22 12:10:00,205.17,205.23,205.03,205.2,12106.0,163.2917,163.3394,163.1802,163.3155,12106.0
2019-11-22 12:20:00,205.2,205.38,205.19,205.3,2523.0,163.3155,163.4588,163.3076,163.3951,2523.0
2019-11-22 12:30:00,205.55,205.75,205.37,205.75,7365.0,163.5941,163.7533,163.4508,163.7533,7365.0
2019-11-22 12:40:00,205.76,206.15,205.66,206.15,7750.0,163.7612,164.0716,163.6816,164.0716,7750.0
2019-11-22 12:50:00,206.08,206.19,205.96,206.19,3299.0,164.0159,164.1035,163.9204,164.1035,3299.0
2019-11-22 13:00:00,206.13,206.31,206.13,206.27,8243.0,164.0557,164.199,164.0557,164.1671,8243.0
2019-11-22 13:10:00,206.35,206.43,206.18,206.21,8433.0,164.2308,164.2945,164.0955,164.1194,8433.0
2019-11-22 13:20:00,206.24,206.43,206.22,206.43,4606.0,164.1433,164.2945,164.1273,164.2945,4606.0
2019-11-22 13:30:00,206.4,206.47,206.33,206.43,7052.0,164.2706,164.3263,164.2149,164.2945,7052.0
2019-11-22 13:40:00,206.44,206.64,206.36,206.36,18029.0,164.3024,164.4616,164.2388,164.2388,18029.0
2019-11-22 13:50:00,206.33,206.45,206.21,206.36,7331.0,164.2149,164.3104,164.1194,164.2388,7331.0
2019-11-22 14:00:00,206.42,206.7,206.25,206.3,12552.0,164.2865,164.5094,164.1512,164.191,12552.0
2019-11-22 14:10:00,206.31,206.59,206.25,206.59,6804.0,164.199,164.4218,164.1512,164.4218,6804.0
2019-11-22 14:20:00,206.55,206.7,206.5,206.53,8253.0,164.39,164.5094,164.3502,164.3741,8253.0
2019-11-22 14:30:00,206.53,206.71,206.51,206.6,11268.0,164.3741,164.5173,164.3581,164.4298,11268.0
2019-11-22 14:40:00,206.57,206.85,206.5,206.74,8782.0,164.4059,164.6287,164.3502,164.5412,8782.0
2019-11-22 14:50:00,206.73,206.77,206.59,206.65,6062.0,164.5332,164.5651,164.4218,164.4696,6062.0
2019-11-22 15:00:00,206.69,206.75,206.53,206.59,6270.0,164.5014,164.5492,164.3741,164.4218,6270.0
2019-11-22 15:10:00,206.59,206.67,206.43,206.54,8051.0,164.4218,164.4855,164.2945,164.382,8051.0
2019-11-22 15:20:00,206.53,206.58,206.34,206.34,10257.0,164.3741,164.4139,164.2228,164.2228,10257.0
2019-11-22 15:30:00,206.35,206.62,206.34,206.57,13868.0,164.2308,164.4457,164.2228,164.4059,13868.0
2019-11-22 15:40:00,206.6,206.71,206.57,206.6,22655.0,164.4298,164.5173,164.4059,164.4298,22655.0
2019-11-22 15:50:00,206.53,206.92,206.43,206.91,75374.0,164.3741,164.6845,164.2945,164.6765,75374.0
2019-11-25 09:30:00,207.5,208.5,207.33,207.97,34841.0,165.1461,165.942,165.0108,165.5201,34841.0
2019-11-25 09:40:00,207.93,208.0,207.52,207.79,10062.0,165.4883,165.544,165.162,165.3769,10062.0
2019-11-25 09:50:00,207.82,208.78,207.79,208.71,20296.0,165.4008,166.1648,165.3769,166.1091,20296.0
2019-11-25 10:00:00,208.73,208.75,207.81,207.95,16307.0,166.125,166.1409,165.3928,165.5042,16307.0
2019-11-25 10:10:00,207.96,208.06,207.34,207.56,28773.0,165.5122,165.5918,165.0187,165.1938,28773.0
2019-11-25 10:20:00,207.59,207.68,207.02,207.34,11340.0,165.2177,165.2893,164.764,165.0187,11340.0
2019-11-25 10:30:00,207.3,207.35,207.01,207.3,12241.0,164.9869,165.0267,164.7561,164.9869,12241.0
2019-11-25 10:40:00,207.26,207.34,206.94,207.14,10973.0,164.9551,165.0187,164.7004,164.8596,10973.0
2019-11-25 10:50:00,207.18,207.3,206.67,206.91,7088.0,164.8914,164.9869,164.4855,164.6765,7088.0
2019-11-25 11:00:00,206.92,206.97,206.41,206.46,20468.0,164.6845,164.7243,164.2786,164.3184,20468.0
2019-11-25 11:10:00,206.43,206.48,206.06,206.4,21062.0,164.2945,164.3343,164.0,164.2706,21062.0
2019-11-25 11:20:00,206.36,206.72,206.19,206.68,5443.0,164.2388,164.5253,164.1035,164.4934,5443.0
2019-11-25 11:30:00,206.79,206.8,206.52,206.67,14984.0,164.581,164.589,164.3661,164.4855,14984.0
2019-11-25 11:40:00,206.63,206.87,206.57,206.82,13277.0,164.4537,164.6447,164.4059,164.6049,13277.0
2019-11-25 11:50:00,206.83,207.04,206.64,206.82,16421.0,164.6128,164.78,164.4616,164.6049,16421.0
2019-11-25 12:00:00,206.84,206.91,206.45,206.55,11087.0,164.6208,164.6765,164.3104,164.39,11087.0
2019-11-25 12:10:00,206.54,206.55,206.29,206.29,6629.0,164.382,164.39,164.1831,164.1831,6629.0
2019-11-25 12:20:00,206.31,206.43,206.17,206.17,7204.0,164.199,164.2945,164.0875,164.0875,7204.0
2019-11-25 12:30:00,206.2,206.26,206.05,206.05,19914.0,164.1114,164.1592,163.992,163.992,19914.0
2019-11-25 12:40:00,206.05,206.31,206.02,206.15,16977.0,163.992,164.199,163.9682,164.0716,16977.0
2019-11-25 12:50:00,206.21,206.21,205.55,205.62,13402.0,164.1194,164.1194,163.5941,163.6498,13402.0
2019-11-25 13:00:00,205.68,206.06,205.65,206.03,7804.0,163.6976,164.0,163.6737,163.9761,7804.0
2019-11-25 13:10:00,206.07,206.4,206.04,206.09,6731.0,164.008,164.2706,163.9841,164.0239,6731.0
2019-11-25 13:20:00,206.14,206.52,206.14,206.31,6829.0,164.0637,164.3661,164.0637,164.199,6829.0
2019-11-25 13:30:00,206.31,206.36,206.19,206.31,4084.0,164.199,164.2388,164.1035,164.199,4084.0
2019-11-25 13:40:00,206.3,206.34,206.2,206.24,1934.0,164.191,164.2228,164.1114,164.1433,1934.0
2019-11-25 13:50:00,206.26,206.48,206.22,206.43,10470.0,164.1592,164.3343,164.1273,164.2945,10470.0
2019-11-25 14:00:00,206.4,206.56,206.4,206.42,6314.0,164.2706,164.3979,164.2706,164.2865,6314.0
2019-11-25 14:10:00,206.43,206.64,206.32,206.58,14083.0,164.2945,164.4616,164.2069,164.4139,14083.0
2019-11-25 14:20:00,206.59,206.63,206.48,206.63,3900.0,164.4218,164.4537,164.3343,164.4537,3900.0
2019-11-25 14:30:00,206.62,206.89,206.62,206.71,4568.0,164.4457,164.6606,164.4457,164.5173,4568.0
2019-11-25 14:40:00,206.72,206.75,206.62,206.66,4745.0,164.5253,164.5492,164.4457,164.4775,4745.0
2019-11-25 14:50:00,206.69,206.79,206.62,206.73,4041.0,164.5014,164.581,164.4457,164.5332,4041.0
2019-11-25 15:00:00,206.7,206.83,206.7,206.77,5472.0,164.5094,164.6128,164.5094,164.5651,5472.0
2019-11-25 15:10:00,206.74,206.82,206.74,206.82,5128.0,164.5412,164.6049,164.5412,164.6049,5128.0
2019-11-25 15:20:00,206.79,206.96,206.79,206.94,8896.0,164.581,164.7163,164.581,164.7004,8896.0
2019-11-25 15:30:00,206.95,207.04,206.71,206.73,10537.0,164.7083,164.78,164.5173,164.5332,10537.0
2019-11-25 15:40:00,206.73,206.77,206.56,206.6,15159.0,164.5332,164.5651,164.3979,164.4298,15159.0
2019-11-25 15:50:00,206.61,206.85,206.52,206.84,62105.0,164.4377,164.6287,164.3661,164.6208,62105.0
2019-11-26 09:30:00,206.97,207.5,206.08,206.09,26947.0,164.7243,165.1461,164.0159,164.0239,26947.0
2019-11-26 09:40:00,206.04,206.46,205.82,206.07,8877.0,163.9841,164.3184,163.809,164.008,8877.0
2019-11-26 09:50:00,206.02,206.67,205.78,205.82,13360.0,163.9682,164.4855,163.7771,163.809,13360.0
2019-11-26 10:00:00,205.8,206.0,205.5,205.93,19229.0,163.7931,163.9522,163.5543,163.8965,19229.0
2019-11-26 10:10:00,205.94,206.68,205.93,206.47,8445.0,163.9045,164.4934,163.8965,164.3263,8445.0
2019-11-26 10:20:00,206.58,206.91,206.25,206.91,6320.0,164.4139,164.6765,164.1512,164.6765,6320.0
2019-11-26 10:30:00,207.09,207.09,206.66,206.95,8065.0,164.8198,164.8198,164.4775,164.7083,8065.0
2019-11-26 10:40:00,206.98,206.99,206.33,206.42,7041.0,164.7322,164.7402,164.2149,164.2865,7041.0
2019-11-26 10:50:00,206.42,206.42,205.92,206.17,6778.0,164.2865,164.2865,163.8886,164.0875,6778.0
2019-11-26 11:00:00,206.18,206.46,206.09,206.43,5893.0,164.0955,164.3184,164.0239,164.2945,5893.0
2019-11-26 11:10:00,206.41,206.42,205.87,205.88,12773.0,164.2786,164.2865,163.8488,163.8567,12773.0
2019-11-26 11:20:00,205.83,206.03,205.7,205.94,9520.0,163.8169,163.9761,163.7135,163.9045,9520.0
2019-11-26 11:30:00,205.87,206.14,205.86,206.07,5554.0,163.8488,164.0637,163.8408,164.008,5554.0
2019-11-26 11:40:00,206.06,206.11,205.94,205.94,6121.0,164.0,164.0398,163.9045,163.9045,6121.0
2019-11-26 11:50:00,205.98,206.03,205.83,205.88,6881.0,163.9363,163.9761,163.8169,163.8567,6881.0
2019-11-26 12:00:00,205.9,205.94,205.35,205.4,18033.0,163.8727,163.9045,163.4349,163.4747,18033.0
2019-11-26 12:10:00,205.39,205.47,204.92,204.93,20928.0,163.4668,163.5304,163.0927,163.1006,20928.0
2019-11-26 12:20:00,204.96,204.97,204.63,204.72,8979.0,163.1245,163.1325,162.8619,162.9335,8979.0
2019-11-26 12:30:00,204.7,204.87,204.63,204.87,8250.0,162.9176,163.0529,162.8619,163.0529,8250.0
2019-11-26 12:40:00,204.84,204.99,204.79,204.89,7335.0,163.029,163.1484,162.9892,163.0688,7335.0
2019-11-26 12:50:00,204.9,205.07,204.7,204.98,7245.0,163.0768,163.2121,162.9176,163.1404,7245.0
2019-11-26 13:00:00,204.95,205.54,204.76,205.54,14267.0,163.1166,163.5861,162.9653,163.5861,14267.0
2019-11-26 13:10:00,205.49,205.65,205.39,205.47,11270.0,163.5463,163.6737,163.4668,163.5304,11270.0
2019-11-26 13:20:00,205.55,205.65,205.4,205.43,5668.0,163.5941,163.6737,163.4747,163.4986,5668.0
2019-11-26 13:30:00,205.41,205.43,205.17,205.4,8791.0,163.4827,163.4986,163.2917,163.4747,8791.0
2019-11-26 13:40:00,205.39,205.4,205.18,205.21,6173.0,163.4668,163.4747,163.2996,163.3235,6173.0
2019-11-26 13:50:00,205.2,205.39,205.18,205.38,8310.0,163.3155,163.4668,163.2996,163.4588,8310.0
2019-11-26 14:00:00,205.35,205.42,205.16,205.19,12108.0,163.4349,163.4906,163.2837,163.3076,12108.0
2019-11-26 14:10:00,205.22,205.23,205.04,205.09,12112.0,163.3315,163.3394,163.1882,163.228,12112.0
2019-11-26 14:20:00,205.08,205.19,204.93,205.02,21770.0,163.22,163.3076,163.1006,163.1723,21770.0
2019-11-26 14:30:00,205.04,205.05,204.71,204.75,12931.0,163.1882,163.1962,162.9256,162.9574,12931.0
2019-11-26 14:40:00,204.71,204.88,204.63,204.86,8407.0,162.9256,163.0609,162.8619,163.0449,8407.0
2019-11-26 14:50:00,204.83,204.97,204.83,204.91,10606.0,163.0211,163.1325,163.0211,163.0847,10606.0
2019-11-26 15:00:00,204.89,205.04,204.79,204.83,12205.0,163.0688,163.1882,162.9892,163.0211,12205.0
2019-11-26 15:10:00,204.84,204.87,204.71,204.75,11788.0,163.029,163.0529,162.9256,162.9574,11788.0
2019-11-26 15:20:00,204.73,205.1,204.7,205.1,14746.0,162.9415,163.2359,162.9176,163.2359,14746.0
2019-11-26 15:30:00,205.06,205.16,204.43,204.47,26051.0,163.2041,163.2837,162.7027,162.7345,26051.0
2019-11-26 15:40:00,204.41,204.74,204.37,204.74,22065.0,162.6868,162.9494,162.655,162.9494,22065.0
2019-11-26 15:50:00,204.91,206.27,204.91,205.87,216015.0,163.0847,164.1671,163.0847,163.8488,216015.0
2019-11-27 09:30:00,205.84,205.9,204.75,205.69,19087.0,163.8249,163.8727,162.9574,163.7055,19087.0
2019-11-27 09:40:00,205.78,205.79,203.93,204.13,18543.0,163.7771,163.7851,162.3048,162.4639,18543.0
2019-11-27 09:50:00,204.07,204.25,203.49,203.91,19143.0,162.4162,162.5594,161.9546,162.2888,19143.0
2019-11-27 10:00:00,204.05,204.48,203.3,204.46,43256.0,162.4003,162.7425,161.8034,162.7266,43256.0
2019-11-27 10:10:00,204.39,204.39,202.17,202.25,40965.0,162.6709,162.6709,160.904,160.9677,40965.0
2019-11-27 10:20:00,202.22,202.85,202.01,202.18,36324.0,160.9438,161.4452,160.7767,160.912,36324.0
2019-11-27 10:30:00,202.13,202.48,201.29,201.96,47660.0,160.8722,161.1507,160.2036,160.7369,47660.0
2019-11-27 10:40:00,201.87,202.21,201.82,201.89,43470.0,160.6652,160.9358,160.6254,160.6812,43470.0
2019-11-27 10:50:00,201.86,202.05,201.76,201.91,33133.0,160.6573,160.8085,160.5777,160.6971,33133.0
2019-11-27 11:00:00,201.96,202.49,201.71,201.91,31781.0,160.7369,161.1587,160.5379,160.6971,31781.0
2019-11-27 11:10:00,201.84,202.11,201.83,202.11,5647.0,160.6414,160.8563,160.6334,160.8563,5647.0
2019-11-27 11:20:00,202.15,202.24,201.94,202.02,15142.0,160.8881,160.9597,160.721,160.7846,15142.0
2019-11-27 11:30:00,202.01,202.21,201.8,201.89,26522.0,160.7767,160.9358,160.6095,160.6812,26522.0
2019-11-27 11:40:00,201.85,201.91,201.47,201.48,17227.0,160.6493,160.6971,160.3469,160.3548,17227.0
2019-11-27 11:50:00,201.48,201.9,201.48,201.68,8604.0,160.3548,160.6891,160.3548,160.514,8604.0
2019-11-27 12:00:00,201.68,202.02,201.68,201.86,8800.0,160.514,160.7846,160.514,160.6573,8800.0
2019-11-27 12:10:00,201.85,202.12,201.75,202.08,12857.0,160.6493,160.8642,160.5697,160.8324,12857.0
2019-11-27 12:20:00,202.09,202.09,201.92,201.95,9423.0,160.8403,160.8403,160.705,160.7289,9423.0
2019-11-27 12:30:00,201.98,202.39,201.97,202.39,21979.0,160.7528,161.0791,160.7448,161.0791,21979.0
2019-11-27 12:40:00,202.45,202.64,202.4,202.49,19366.0,161.1269,161.2781,161.0871,161.1587,19366.0
2019-11-27 12:50:00,202.49,202.8,202.27,202.55,11329.0,161.1587,161.4054,160.9836,161.2064,11329.0
2019-11-27 13:00:00,202.5,202.7,202.36,202.55,11961.0,161.1666,161.3258,161.0552,161.2064,11961.0
2019-11-27 13:10:00,202.55,202.8,202.41,202.41,21469.0,161.2064,161.4054,161.095,161.095,21469.0
2019-11-27 13:20:00,202.45,202.58,202.35,202.47,13186.0,161.1269,161.2303,161.0473,161.1428,13186.0
2019-11-27 13:30:00,202.48,202.57,202.37,202.56,13559.0,161.1507,161.2224,161.0632,161.2144,13559.0
2019-11-27 13:40:00,202.56,202.62,202.03,202.27,14328.0,161.2144,161.2622,160.7926,160.9836,14328.0
2019-11-27 13:50:00,202.29,202.35,201.9,201.9,12122.0,160.9995,161.0473,160.6891,160.6891,12122.0
2019-11-27 14:00:00,201.94,202.09,201.26,201.27,36211.0,160.721,160.8403,160.1798,160.1877,36211.0
2019-11-27 14:10:00,201.22,201.67,201.12,201.46,86356.0,160.1479,160.5061,160.0683,160.3389,86356.0
2019-11-27 14:20:00,201.53,201.62,201.04,201.17,20178.0,160.3946,160.4663,160.0047,160.1081,20178.0
2019-11-27 14:30:00,201.18,201.21,200.71,200.94,28601.0,160.1161,160.14,159.742,159.9251,28601.0
2019-11-27 14:40:00,200.92,200.94,200.69,200.69,15896.0,159.9091,159.9251,159.7261,159.7261,15896.0
2019-11-27 14:50:00,200.72,200.75,200.56,200.57,22514.0,159.75,159.7738,159.6226,159.6306,22514.0
2019-11-27 15:00:00,200.61,201.05,200.61,200.79,18749.0,159.6624,160.0126,159.6624,159.8057,18749.0
2019-11-27 15:10:00,200.79,201.0,200.76,200.89,18411.0,159.8057,159.9728,159.7818,159.8853,18411.0
2019-11-27 15:20:00,200.94,201.08,200.71,200.79,22689.0,159.9251,160.0365,159.742,159.8057,22689.0
2019-11-27 15:30:00,200.82,201.05,200.74,200.74,23767.0,159.8296,160.0126,159.7659,159.7659,23767.0
2019-11-27 15:40:00,200.75,201.2,200.74,201.19,35859.0,159.7738,160.132,159.7659,160.124,35859.0
2019-11-27 15:50:00,201.16,201.36,200.97,200.98,99908.0,160.1002,160.2593,159.9489,159.9569,99908.0
2019-11-29 09:30:00,200.0,201.34,199.5,200.2,62246.0,159.1769,160.2434,158.779,159.3361,62246.0
2019-11-29 09:40:00,200.2,201.29,200.1,200.8,65911.0,159.3361,160.2036,159.2565,159.8136,65911.0
2019-11-29 09:50:00,200.7,201.02,200.42,200.66,40599.0,159.7341,159.9887,159.5112,159.7022,40599.0
2019-11-29 10:00:00,200.66,201.5,200.6,201.44,44889.0,159.7022,160.3708,159.6545,160.323,44889.0
2019-11-29 10:10:00,201.53,202.0,200.97,201.38,41885.0,160.3946,160.7687,159.9489,160.2753,41885.0
2019-11-29 10:20:00,201.4,202.09,201.35,201.89,30484.0,160.2912,160.8403,160.2514,160.6812,30484.0
2019-11-29 10:30:00,201.84,202.12,201.52,201.96,26311.0,160.6414,160.8642,160.3867,160.7369,26311.0
2019-11-29 10:40:00,201.91,202.23,201.59,201.87,13300.0,160.6971,160.9518,160.4424,160.6652,13300.0
2019-11-29 10:50:00,201.88,202.62,201.86,202.16,30212.0,160.6732,161.2622,160.6573,160.896,30212.0
2019-11-29 11:00:00,202.18,202.67,202.05,202.43,36722.0,160.912,161.3019,160.8085,161.1109,36722.0
2019-11-29 11:10:00,202.55,203.05,202.54,202.89,14588.0,161.2064,161.6044,161.1985,161.477,14588.0
2019-11-29 11:20:00,202.86,203.1,202.62,202.68,19958.0,161.4532,161.6442,161.2622,161.3099,19958.0
2019-11-29 11:30:00,202.7,203.46,202.48,203.41,52802.0,161.3258,161.9307,161.1507,161.8909,52802.0
2019-11-29 11:40:00,203.4,203.52,202.6,203.03,20727.0,161.8829,161.9784,161.2462,161.5885,20727.0
2019-11-29 11:50:00,203.02,203.02,202.46,202.48,36239.0,161.5805,161.5805,161.1348,161.1507,36239.0
2019-11-29 12:00:00,202.44,202.79,202.4,202.74,18676.0,161.1189,161.3975,161.0871,161.3577,18676.0
2019-11-29 12:10:00,202.8,202.8,202.45,202.6,20328.0,161.4054,161.4054,161.1269,161.2462,20328.0
2019-11-29 12:20:00,202.64,202.8,202.61,202.71,11841.0,161.2781,161.4054,161.2542,161.3338,11841.0
2019-11-29 12:30:00,202.74,202.74,201.89,202.54,37371.0,161.3577,161.3577,160.6812,161.1985,37371.0
2019-11-29 12:40:00,202.54,202.61,202.17,202.5,40553.0,161.1985,161.2542,160.904,161.1666,40553.0
2019-11-29 12:50:00,202.49,202.83,202.38,202.68,92951.0,161.1587,161.4293,161.0711,161.3099,92951.0
2019-12-02 09:30:00,202.8,204.03,202.39,202.49,43209.0,161.4054,162.3844,161.0791,161.1587,43209.0
2019-12-02 09:40:00,202.52,203.28,202.02,203.18,28026.0,161.1826,161.7874,160.7846,161.7078,28026.0
2019-12-02 09:50:00,203.31,203.72,203.13,203.61,14004.0,161.8113,162.1376,161.6681,162.0501,14004.0
2019-12-02 10:00:00,203.61,204.83,203.38,204.64,24095.0,162.0501,163.0211,161.867,162.8698,24095.0
2019-12-02 10:10:00,204.74,205.18,204.37,204.78,29261.0,162.9494,163.2996,162.655,162.9813,29261.0
2019-12-02 10:20:00,204.85,205.4,204.55,204.69,22200.0,163.037,163.4747,162.7982,162.9096,22200.0
2019-12-02 10:30:00,204.61,204.76,203.87,204.32,20316.0,162.846,162.9653,162.257,162.6152,20316.0
2019-12-02 10:40:00,204.29,204.88,204.29,204.56,18918.0,162.5913,163.0609,162.5913,162.8062,18918.0
2019-12-02 10:50:00,204.53,204.75,204.23,204.26,17938.0,162.7823,162.9574,162.5435,162.5674,17938.0
2019-12-02 11:00:00,204.26,204.29,203.53,203.8,25434.0,162.5674,162.5913,161.9864,162.2013,25434.0
2019-12-02 11:10:00,203.83,203.91,203.04,203.05,12615.0,162.2252,162.2888,161.5964,161.6044,12615.0
2019-12-02 11:20:00,203.16,203.29,202.73,202.74,16244.0,161.6919,161.7954,161.3497,161.3577,16244.0
2019-12-02 11:30:00,202.79,203.51,202.79,203.49,14870.0,161.3975,161.9705,161.3975,161.9546,14870.0
2019-12-02 11:40:00,203.44,203.57,203.37,203.57,15801.0,161.9148,162.0182,161.8591,162.0182,15801.0
2019-12-02 11:50:00,203.64,203.72,203.41,203.62,7991.0,162.074,162.1376,161.8909,162.058,7991.0
2019-12-02 12:00:00,203.62,203.67,203.21,203.51,14098.0,162.058,162.0978,161.7317,161.9705,14098.0
2019-12-02 12:10:00,203.53,203.59,203.08,203.13,13107.0,161.9864,162.0342,161.6283,161.6681,13107.0
2019-12-02 12:20:00,203.06,203.22,202.88,203.22,6407.0,161.6123,161.7397,161.4691,161.7397,6407.0
2019-12-02 12:30:00,203.2,203.24,203.1,203.15,5012.0,161.7238,161.7556,161.6442,161.684,5012.0
2019-12-02 12:40:00,203.15,203.17,202.95,203.01,3589.0,161.684,161.6999,161.5248,161.5725,3589.0
2019-12-02 12:50:00,203.01,203.19,202.77,202.77,7990.0,161.5725,161.7158,161.3815,161.3815,7990.0
2019-12-02 13:00:00,202.85,203.26,202.75,203.09,8350.0,161.4452,161.7715,161.3656,161.6362,8350.0
2019-12-02 13:10:00,203.13,203.35,202.95,203.11,15193.0,161.6681,161.8431,161.5248,161.6521,15193.0
2019-12-02 13:20:00,203.11,203.3,202.94,203.25,6598.0,161.6521,161.8034,161.5168,161.7636,6598.0
2019-12-02 13:30:00,203.19,203.3,202.93,203.01,22059.0,161.7158,161.8034,161.5089,161.5725,22059.0
2019-12-02 13:40:00,202.99,203.02,202.73,202.88,4539.0,161.5566,161.5805,161.3497,161.4691,4539.0
2019-12-02 13:50:00,202.91,203.08,202.81,203.01,14318.0,161.493,161.6283,161.4134,161.5725,14318.0
2019-12-02 14:00:00,202.99,202.99,202.82,202.95,7354.0,161.5566,161.5566,161.4213,161.5248,7354.0
2019-12-02 14:10:00,202.95,203.15,202.95,203.11,9857.0,161.5248,161.684,161.5248,161.6521,9857.0
2019-12-02 14:20:00,203.2,203.36,203.12,203.26,12818.0,161.7238,161.8511,161.6601,161.7715,12818.0
2019-12-02 14:30:00,203.28,203.49,203.28,203.41,13354.0,161.7874,161.9546,161.7874,161.8909,13354.0
2019-12-02 14:40:00,203.42,203.59,203.39,203.59,12372.0,161.8989,162.0342,161.875,162.0342,12372.0
2019-12-02 14:50:00,203.6,203.74,203.53,203.64,4560.0,162.0421,162.1535,161.9864,162.074,4560.0
2019-12-02 15:00:00,203.63,203.66,203.39,203.4,12334.0,162.066,162.0899,161.875,161.8829,12334.0
2019-12-02 15:10:00,203.41,203.51,203.32,203.44,7460.0,161.8909,161.9705,161.8193,161.9148,7460.0
2019-12-02 15:20:00,203.46,203.49,203.31,203.44,10521.0,161.9307,161.9546,161.8113,161.9148,10521.0
2019-12-02 15:30:00,203.46,203.66,203.36,203.58,12134.0,161.9307,162.0899,161.8511,162.0262,12134.0
2019-12-02 15:40:00,203.56,203.9,203.53,203.76,14130.0,162.0103,162.2809,161.9864,162.1695,14130.0
2019-12-02 15:50:00,203.73,203.86,203.32,203.33,131385.0,162.1456,162.2491,161.8193,161.8272,131385.0
2019-12-03 09:30:00,203.4,205.72,202.82,205.43,46090.0,161.8829,163.7294,161.4213,163.4986,46090.0
2019-12-03 09:40:00,205.43,206.68,205.43,205.91,51642.0,163.4986,164.4934,163.4986,163.8806,51642.0
2019-12-03 09:50:00,205.78,206.25,205.27,205.27,35466.0,163.7771,164.1512,163.3712,163.3712,35466.0
2019-12-03 10:00:00,205.09,205.23,204.5,204.81,42502.0,163.228,163.3394,162.7584,163.0051,42502.0
2019-12-03 10:10:00,204.79,205.14,204.59,205.06,28114.0,162.9892,163.2678,162.83,163.2041,28114.0
2019-12-03 10:20:00,205.06,205.42,204.98,205.15,14360.0,163.2041,163.4906,163.1404,163.2757,14360.0
2019-12-03 10:30:00,205.18,205.19,204.8,204.93,20412.0,163.2996,163.3076,162.9972,163.1006,20412.0
2019-12-03 10:40:00,204.87,205.11,204.49,204.67,14641.0,163.0529,163.2439,162.7505,162.8937,14641.0
2019-12-03 10:50:00,204.66,205.51,204.59,205.41,19569.0,162.8858,163.5623,162.83,163.4827,19569.0
2019-12-03 11:00:00,205.31,205.46,204.79,204.94,19952.0,163.4031,163.5225,162.9892,163.1086,19952.0
2019-12-03 11:10:00,204.93,205.3,204.82,205.11,22625.0,163.1006,163.3951,163.0131,163.2439,22625.0
2019-12-03 11:20:00,205.12,205.15,204.31,204.38,16139.0,163.2519,163.2757,162.6072,162.6629,16139.0
2019-12-03 11:30:00,204.29,204.39,203.93,203.93,12178.0,162.5913,162.6709,162.3048,162.3048,12178.0
2019-12-03 11:40:00,203.94,204.04,203.65,203.88,14365.0,162.3127,162.3923,162.0819,162.265,14365.0
2019-12-03 11:50:00,203.96,203.96,203.46,203.6,7112.0,162.3286,162.3286,161.9307,162.0421,7112.0
2019-12-03 12:00:00,203.61,203.61,203.2,203.2,7671.0,162.0501,162.0501,161.7238,161.7238,7671.0
2019-12-03 12:10:00,203.2,203.2,202.64,202.76,6762.0,161.7238,161.7238,161.2781,161.3736,6762.0
2019-12-03 12:20:00,202.83,202.99,202.78,202.83,8407.0,161.4293,161.5566,161.3895,161.4293,8407.0
2019-12-03 12:30:00,202.84,202.9,202.58,202.89,6610.0,161.4372,161.485,161.2303,161.477,6610.0
2019-12-03 12:40:00,202.93,202.95,202.77,202.83,5473.0,161.5089,161.5248,161.3815,161.4293,5473.0
2019-12-03 12:50:00,202.81,203.0,202.8,202.98,8900.0,161.4134,161.5646,161.4054,161.5487,8900.0
2019-12-03 13:00:00,202.95,203.14,202.81,203.14,13899.0,161.5248,161.676,161.4134,161.676,13899.0
2019-12-03 13:10:00,203.12,203.23,203.07,203.09,5711.0,161.6601,161.7476,161.6203,161.6362,5711.0
2019-12-03 13:20:00,203.15,203.69,203.15,203.68,14184.0,161.684,162.1138,161.684,162.1058,14184.0
2019-12-03 13:30:00,203.69,204.11,203.59,204.02,6816.0,162.1138,162.448,162.0342,162.3764,6816.0
2019-12-03 13:40:00,203.99,204.09,203.95,204.03,9435.0,162.3525,162.4321,162.3207,162.3844,9435.0
2019-12-03 13:50:00,204.04,204.07,203.81,204.02,6247.0,162.3923,162.4162,162.2093,162.3764,6247.0
2019-12-03 14:00:00,204.03,204.16,203.82,203.84,8069.0,162.3844,162.4878,162.2172,162.2331,8069.0
2019-12-03 14:10:00,203.84,203.94,203.73,203.88,11056.0,162.2331,162.3127,162.1456,162.265,11056.0
2019-12-03 14:20:00,203.84,203.92,203.68,203.75,7620.0,162.2331,162.2968,162.1058,162.1615,7620.0
2019-12-03 14:30:00,203.7,204.1,203.59,204.05,12685.0,162.1217,162.4401,162.0342,162.4003,12685.0
2019-12-03 14:40:00,204.01,204.6,204.01,204.49,8722.0,162.3684,162.838,162.3684,162.7505,8722.0
2019-12-03 14:50:00,204.47,204.59,204.45,204.54,11734.0,162.7345,162.83,162.7186,162.7903,11734.0
2019-12-03 15:00:00,204.61,204.65,204.22,204.27,7945.0,162.846,162.8778,162.5356,162.5754,7945.0
2019-12-03 15:10:00,204.27,204.38,203.94,204.03,12451.0,162.5754,162.6629,162.3127,162.3844,12451.0
2019-12-03 15:20:00,204.08,204.48,204.07,204.45,16465.0,162.4241,162.7425,162.4162,162.7186,16465.0
2019-12-03 15:30:00,204.48,204.48,203.91,203.98,19401.0,162.7425,162.7425,162.2888,162.3446,19401.0
2019-12-03 15:40:00,204.01,204.1,203.94,204.09,16588.0,162.3684,162.4401,162.3127,162.4321,16588.0
2019-12-03 15:50:00,204.12,204.39,204.1,204.12,67171.0,162.456,162.6709,162.4401,162.456,67171.0
2019-12-04 09:30:00,202.68,204.37,202.68,203.93,24874.0,161.3099,162.655,161.3099,162.3048,24874.0
2019-12-04 09:40:00,204.17,204.17,202.87,203.23,38769.0,162.4958,162.4958,161.4611,161.7476,38769.0
2019-12-04 09:50:00,203.25,204.88,203.08,204.18,19359.0,161.7636,163.0609,161.6283,162.5037,19359.0
2019-12-04 10:00:00,204.35,205.03,203.98,204.39,18738.0,162.639,163.1802,162.3446,162.6709,18738.0
2019-12-04 10:10:00,204.38,204.47,203.41,203.6,14764.0,162.6629,162.7345,161.8909,162.0421,14764.0
2019-12-04 10:20:00,203.62,203.62,203.13,203.29,13097.0,162.058,162.058,161.6681,161.7954,13097.0
2019-12-04 10:30:00,203.22,203.64,203.08,203.5,8000.0,161.7397,162.074,161.6283,161.9625,8000.0
2019-12-04 10:40:00,203.6,203.67,203.25,203.49,20879.0,162.0421,162.0978,161.7636,161.9546,20879.0
2019-12-04 10:50:00,203.49,203.56,203.08,203.13,8800.0,161.9546,162.0103,161.6283,161.6681,8800.0
2019-12-04 11:00:00,203.03,203.18,202.67,203.17,11360.0,161.5885,161.7078,161.3019,161.6999,11360.0
2019-12-04 11:10:00,203.22,203.46,203.03,203.13,4800.0,161.7397,161.9307,161.5885,161.6681,4800.0
2019-12-04 11:20:00,203.13,203.4,203.06,203.16,13268.0,161.6681,161.8829,161.6123,161.6919,13268.0
2019-12-04 11:30:00,203.2,203.26,203.0,203.26,8135.0,161.7238,161.7715,161.5646,161.7715,8135.0
2019-12-04 11:40:00,203.26,203.42,203.15,203.37,14282.0,161.7715,161.8989,161.684,161.8591,14282.0
2019-12-04 11:50:00,203.33,203.47,203.14,203.15,7319.0,161.8272,161.9387,161.676,161.684,7319.0
2019-12-04 12:00:00,203.16,203.38,203.16,203.26,5629.0,161.6919,161.867,161.6919,161.7715,5629.0
2019-12-04 12:10:00,203.31,203.36,203.24,203.34,4620.0,161.8113,161.8511,161.7556,161.8352,4620.0
2019-12-04 12:20:00,203.37,203.71,203.27,203.53,40600.0,161.8591,162.1297,161.7795,161.9864,40600.0
2019-12-04 12:30:00,203.53,203.95,203.53,203.88,39036.0,161.9864,162.3207,161.9864,162.265,39036.0
2019-12-04 12:40:00,203.84,204.03,203.75,204.02,28664.0,162.2331,162.3844,162.1615,162.3764,28664.0
2019-12-04 12:50:00,204.08,204.29,204.08,204.13,5045.0,162.4241,162.5913,162.4241,162.4639,5045.0
2019-12-04 13:00:00,204.1,204.36,203.62,203.65,24375.0,162.4401,162.647,162.058,162.0819,24375.0
2019-12-04 13:10:00,203.57,203.86,203.57,203.72,4624.0,162.0182,162.2491,162.0182,162.1376,4624.0
2019-12-04 13:20:00,203.73,203.86,203.69,203.81,5141.0,162.1456,162.2491,162.1138,162.2093,5141.0
2019-12-04 13:30:00,203.84,204.0,203.81,203.92,6100.0,162.2331,162.3605,162.2093,162.2968,6100.0
2019-12-04 13:40:00,203.92,204.22,203.92,204.19,11544.0,162.2968,162.5356,162.2968,162.5117,11544.0
2019-12-04 13:50:00,204.19,204.41,204.16,204.34,16946.0,162.5117,162.6868,162.4878,162.6311,16946.0
2019-12-04 14:00:00,204.34,204.65,204.34,204.63,8668.0,162.6311,162.8778,162.6311,162.8619,8668.0
2019-12-04 14:10:00,204.67,204.86,204.57,204.66,9155.0,162.8937,163.0449,162.8141,162.8858,9155.0
2019-12-04 14:20:00,204.65,204.86,204.62,204.83,6696.0,162.8778,163.0449,162.8539,163.0211,6696.0
2019-12-04 14:30:00,204.92,205.04,204.83,204.94,4114.0,163.0927,163.1882,163.0211,163.1086,4114.0
2019-12-04 14:40:00,204.97,205.03,204.89,204.97,6692.0,163.1325,163.1802,163.0688,163.1325,6692.0
2019-12-04 14:50:00,204.9,205.09,204.88,204.97,5447.0,163.0768,163.228,163.0609,163.1325,5447.0
2019-12-04 15:00:00,205.01,205.06,204.58,204.61,18181.0,163.1643,163.2041,162.8221,162.846,18181.0
2019-12-04 15:10:00,204.61,204.71,204.56,204.7,6001.0,162.846,162.9256,162.8062,162.9176,6001.0
2019-12-04 15:20:00,204.72,204.72,204.61,204.63,10103.0,162.9335,162.9335,162.846,162.8619,10103.0
2019-12-04 15:30:00,204.65,204.99,204.62,204.98,8910.0,162.8778,163.1484,162.8539,163.1404,8910.0
2019-12-04 15:40:00,204.98,205.09,204.9,205.09,14061.0,163.1404,163.228,163.0768,163.228,14061.0
2019-12-04 15:50:00,205.12,205.4,204.75,204.77,55495.0,163.2519,163.4747,162.9574,162.9733,55495.0
2019-12-05 09:30:00,204.86,206.99,204.36,206.67,35614.0,163.0449,164.7402,162.647,164.4855,35614.0
2019-12-05 09:40:00,206.55,206.96,205.94,206.96,25667.0,164.39,164.7163,163.9045,164.7163,25667.0
2019-12-05 09:50:00,206.97,207.23,206.48,207.22,21079.0,164.7243,164.9312,164.3343,164.9232,21079.0
2019-12-05 10:00:00,207.05,207.22,205.56,205.77,14710.0,164.7879,164.9232,163.6021,163.7692,14710.0
2019-12-05 10:10:00,205.76,205.87,205.27,205.46,18701.0,163.7612,163.8488,163.3712,163.5225,18701.0
2019-12-05 10:20:00,205.55,206.08,205.45,206.07,23813.0,163.5941,164.0159,163.5145,164.008,23813.0
2019-12-05 10:30:00,205.98,206.24,205.33,205.58,16027.0,163.9363,164.1433,163.419,163.618,16027.0
2019-12-05 10:40:00,205.53,205.75,205.46,205.6,9875.0,163.5782,163.7533,163.5225,163.6339,9875.0
2019-12-05 10:50:00,205.6,206.07,205.6,206.0,17872.0,163.6339,164.008,163.6339,163.9522,17872.0
2019-12-05 11:00:00,205.97,206.0,205.58,206.0,25063.0,163.9284,163.9522,163.618,163.9522,25063.0
2019-12-05 11:10:00,205.96,206.3,205.81,206.3,11841.0,163.9204,164.191,163.801,164.191,11841.0
2019-12-05 11:20:00,206.31,206.56,206.1,206.49,23391.0,164.199,164.3979,164.0318,164.3422,23391.0
2019-12-05 11:30:00,206.39,206.62,205.96,206.0,22682.0,164.2626,164.4457,163.9204,163.9522,22682.0
2019-12-05 11:40:00,206.05,206.28,205.86,206.12,15495.0,163.992,164.1751,163.8408,164.0477,15495.0
2019-12-05 11:50:00,206.08,206.16,205.79,205.97,10890.0,164.0159,164.0796,163.7851,163.9284,10890.0
2019-12-05 12:00:00,205.96,206.36,205.96,206.35,20987.0,163.9204,164.2388,163.9204,164.2308,20987.0
2019-12-05 12:10:00,206.27,206.56,206.18,206.31,17500.0,164.1671,164.3979,164.0955,164.199,17500.0
2019-12-05 12:20:00,206.25,206.5,206.19,206.49,21650.0,164.1512,164.3502,164.1035,164.3422,21650.0
2019-12-05 12:30:00,206.45,206.52,206.03,206.15,12885.0,164.3104,164.3661,163.9761,164.0716,12885.0
2019-12-05 12:40:00,206.16,206.17,205.94,205.97,11878.0,164.0796,164.0875,163.9045,163.9284,11878.0
2019-12-05 12:50:00,205.97,206.08,205.81,205.92,13163.0,163.9284,164.0159,163.801,163.8886,13163.0
2019-12-05 13:00:00,205.96,206.3,205.9,206.3,6781.0,163.9204,164.191,163.8727,164.191,6781.0
2019-12-05 13:10:00,206.3,206.56,206.16,206.21,9043.0,164.191,164.3979,164.0796,164.1194,9043.0
2019-12-05 13:20:00,206.23,206.25,206.06,206.13,10070.0,164.1353,164.1512,164.0,164.0557,10070.0
2019-12-05 13:30:00,206.13,206.37,206.11,206.21,16188.0,164.0557,164.2467,164.0398,164.1194,16188.0
2019-12-05 13:40:00,206.3,206.59,206.28,206.45,21246.0,164.191,164.4218,164.1751,164.3104,21246.0
2019-12-05 13:50:00,206.38,206.93,206.37,206.92,10568.0,164.2547,164.6924,164.2467,164.6845,10568.0
2019-12-05 14:00:00,206.97,207.17,206.94,207.14,27652.0,164.7243,164.8834,164.7004,164.8596,27652.0
2019-12-05 14:10:00,207.14,207.19,207.0,207.06,10482.0,164.8596,164.8993,164.7481,164.7959,10482.0
2019-12-05 14:20:00,207.07,207.27,206.94,207.23,10690.0,164.8038,164.963,164.7004,164.9312,10690.0
2019-12-05 14:30:00,207.25,207.44,207.1,207.39,10630.0,164.9471,165.0983,164.8277,165.0585,10630.0
2019-12-05 14:40:00,207.43,207.62,207.42,207.51,13483.0,165.0904,165.2416,165.0824,165.154,13483.0
2019-12-05 14:50:00,207.55,207.69,206.94,207.3,18233.0,165.1859,165.2973,164.7004,164.9869,18233.0
2019-12-05 15:00:00,207.33,207.65,207.11,207.34,17147.0,165.0108,165.2655,164.8357,165.0187,17147.0
2019-12-05 15:10:00,207.29,207.55,207.26,207.55,11280.0,164.9789,165.1859,164.9551,165.1859,11280.0
2019-12-05 15:20:00,207.53,207.56,207.19,207.19,10144.0,165.1699,165.1938,164.8993,164.8993,10144.0
2019-12-05 15:30:00,207.22,207.45,207.1,207.27,20910.0,164.9232,165.1063,164.8277,164.963,20910.0
2019-12-05 15:40:00,207.28,207.4,207.12,207.16,28410.0,164.971,165.0665,164.8436,164.8755,28410.0
2019-12-05 15:50:00,207.12,207.51,207.08,207.47,72054.0,164.8436,165.154,164.8118,165.1222,72054.0
2019-12-06 09:30:00,206.98,207.96,206.27,206.27,64370.0,164.7322,165.5122,164.1671,164.1671,64370.0
2019-12-06 09:40:00,206.36,206.37,205.46,205.86,45508.0,164.2388,164.2467,163.5225,163.8408,45508.0
2019-12-06 09:50:00,205.76,207.0,205.34,206.64,62317.0,163.7612,164.7481,163.427,164.4616,62317.0
2019-12-06 10:00:00,206.65,206.65,205.8,205.9,23307.0,164.4696,164.4696,163.7931,163.8727,23307.0
2019-12-06 10:10:00,205.89,206.09,205.57,205.95,58851.0,163.8647,164.0239,163.61,163.9124,58851.0
2019-12-06 10:20:00,206.02,206.37,205.91,206.07,19745.0,163.9682,164.2467,163.8806,164.008,19745.0
2019-12-06 10:30:00,206.06,206.16,205.12,205.21,18586.0,164.0,164.0796,163.2519,163.3235,18586.0
2019-12-06 10:40:00,205.27,205.88,205.13,205.79,17947.0,163.3712,163.8567,163.2598,163.7851,17947.0
2019-12-06 10:50:00,205.82,205.95,205.21,205.38,29350.0,163.809,163.9124,163.3235,163.4588,29350.0
2019-12-06 11:00:00,205.44,205.83,205.43,205.65,20663.0,163.5065,163.8169,163.4986,163.6737,20663.0
2019-12-06 11:10:00,205.7,206.06,205.64,205.9,36756.0,163.7135,164.0,163.6657,163.8727,36756.0
2019-12-06 11:20:00,205.93,206.06,205.74,206.03,10804.0,163.8965,164.0,163.7453,163.9761,10804.0
2019-12-06 11:30:00,206.01,206.12,205.98,206.1,9040.0,163.9602,164.0477,163.9363,164.0318,9040.0
2019-12-06 11:40:00,206.05,206.49,206.01,206.48,18176.0,163.992,164.3422,163.9602,164.3343,18176.0
2019-12-06 11:50:00,206.48,207.04,206.48,206.99,57716.0,164.3343,164.78,164.3343,164.7402,57716.0
2019-12-06 12:00:00,206.98,207.48,206.69,206.93,63186.0,164.7322,165.1302,164.5014,164.6924,63186.0
2019-12-06 12:10:00,206.79,206.79,206.18,206.33,19125.0,164.581,164.581,164.0955,164.2149,19125.0
2019-12-06 12:20:00,206.38,206.44,205.95,206.06,15169.0,164.2547,164.3024,163.9124,164.0,15169.0
2019-12-06 12:30:00,206.02,206.25,205.95,206.06,57829.0,163.9682,164.1512,163.9124,164.0,57829.0
2019-12-06 12:40:00,206.03,206.2,206.03,206.17,9302.0,163.9761,164.1114,163.9761,164.0875,9302.0
2019-12-06 12:50:00,206.18,206.45,206.18,206.4,7141.0,164.0955,164.3104,164.0955,164.2706,7141.0
2019-12-06 13:00:00,206.37,206.43,206.16,206.31,22970.0,164.2467,164.2945,164.0796,164.199,22970.0
2019-12-06 13:10:00,206.31,206.53,206.31,206.46,8143.0,164.199,164.3741,164.199,164.3184,8143.0
2019-12-06 13:20:00,206.45,206.56,206.19,206.2,8121.0,164.3104,164.3979,164.1035,164.1114,8121.0
2019-12-06 13:30:00,206.22,206.28,206.07,206.12,7566.0,164.1273,164.1751,164.008,164.0477,7566.0
2019-12-06 13:40:00,206.12,206.29,206.07,206.13,6084.0,164.0477,164.1831,164.008,164.0557,6084.0
2019-12-06 13:50:00,206.11,206.16,206.07,206.09,13399.0,164.0398,164.0796,164.008,164.0239,13399.0
2019-12-06 14:00:00,206.12,206.2,206.08,206.15,23032.0,164.0477,164.1114,164.0159,164.0716,23032.0
2019-12-06 14:10:00,206.13,206.25,206.08,206.22,12885.0,164.0557,164.1512,164.0159,164.1273,12885.0
2019-12-06 14:20:00,206.22,206.38,206.19,206.33,7696.0,164.1273,164.2547,164.1035,164.2149,7696.0
2019-12-06 14:30:00,206.34,206.38,206.26,206.37,8178.0,164.2228,164.2547,164.1592,164.2467,8178.0
2019-12-06 14:40:00,206.37,206.42,206.25,206.33,10662.0,164.2467,164.2865,164.1512,164.2149,10662.0
2019-12-06 14:50:00,206.31,206.34,206.17,206.25,18749.0,164.199,164.2228,164.0875,164.1512,18749.0
2019-12-06 15:00:00,206.25,206.3,206.17,206.21,9368.0,164.1512,164.191,164.0875,164.1194,9368.0
2019-12-06 15:10:00,206.22,206.29,206.06,206.14,7813.0,164.1273,164.1831,164.0,164.0637,7813.0
2019-12-06 15:20:00,206.15,206.22,206.1,206.13,9266.0,164.0716,164.1273,164.0318,164.0557,9266.0
2019-12-06 15:30:00,206.1,206.14,205.63,205.94,41854.0,164.0318,164.0637,163.6578,163.9045,41854.0
2019-12-06 15:40:00,205.96,206.04,205.83,205.96,40238.0,163.9204,163.9841,163.8169,163.9204,40238.0
2019-12-06 15:50:00,205.98,206.06,205.91,206.02,92770.0,163.9363,164.0,163.8806,163.9682,92770.0
2019-12-09 09:30:00,205.31,205.55,204.42,204.46,38657.0,164.0009,164.1926,163.29,163.322,38657.0
2019-12-09 09:40:00,204.46,205.18,204.45,204.68,13704.0,163.322,163.8971,163.314,163.4977,13704.0
2019-12-09 09:50:00,204.68,205.24,204.68,204.98,9097.0,163.4977,163.945,163.4977,163.7373,9097.0
2019-12-09 10:00:00,204.92,205.29,204.88,204.95,13154.0,163.6894,163.985,163.6574,163.7134,13154.0
2019-12-09 10:10:00,204.93,205.06,204.57,204.76,23717.0,163.6974,163.8012,163.4098,163.5616,23717.0
2019-12-09 10:20:00,204.81,204.86,204.39,204.75,5795.0,163.6015,163.6415,163.266,163.5536,5795.0
2019-12-09 10:30:00,204.75,204.92,204.74,204.77,12515.0,163.5536,163.6894,163.5456,163.5696,12515.0
2019-12-09 10:40:00,204.85,205.22,204.84,204.96,4030.0,163.6335,163.929,163.6255,163.7213,4030.0
2019-12-09 10:50:00,204.96,205.04,204.75,204.81,5764.0,163.7213,163.7853,163.5536,163.6015,5764.0
2019-12-09 11:00:00,204.81,204.97,204.76,204.84,7378.0,163.6015,163.7293,163.5616,163.6255,7378.0
2019-12-09 11:10:00,204.83,204.9,204.38,204.38,9499.0,163.6175,163.6734,163.258,163.258,9499.0
2019-12-09 11:20:00,204.21,204.81,204.21,204.77,8121.0,163.1223,163.6015,163.1223,163.5696,8121.0
2019-12-09 11:30:00,204.75,204.77,204.53,204.7,4002.0,163.5536,163.5696,163.3779,163.5137,4002.0
2019-12-09 11:40:00,204.67,204.82,204.56,204.73,5163.0,163.4897,163.6095,163.4018,163.5376,5163.0
2019-12-09 11:50:00,204.69,204.93,204.68,204.72,6104.0,163.5057,163.6974,163.4977,163.5296,6104.0
2019-12-09 12:00:00,204.7,205.0,204.69,205.0,7511.0,163.5137,163.7533,163.5057,163.7533,7511.0
2019-12-09 12:10:00,205.1,205.22,204.95,205.02,7453.0,163.8332,163.929,163.7134,163.7693,7453.0
2019-12-09 12:20:00,205.06,205.07,204.84,204.93,4423.0,163.8012,163.8092,163.6255,163.6974,4423.0
2019-12-09 12:30:00,204.9,204.94,204.86,204.91,2591.0,163.6734,163.7054,163.6415,163.6814,2591.0
2019-12-09 12:40:00,204.9,205.0,204.69,205.0,9704.0,163.6734,163.7533,163.5057,163.7533,9704.0
2019-12-09 12:50:00,205.02,205.05,204.89,204.98,3345.0,163.7693,163.7932,163.6654,163.7373,3345.0
2019-12-09 13:00:00,204.96,204.99,204.69,204.79,18231.0,163.7213,163.7453,163.5057,163.5856,18231.0
2019-12-09 13:10:00,204.83,204.83,204.15,204.15,7155.0,163.6175,163.6175,163.0743,163.0743,7155.0
2019-12-09 13:20:00,204.12,204.56,204.12,204.28,5972.0,163.0504,163.4018,163.0504,163.1782,5972.0
2019-12-09 13:30:00,204.27,204.39,204.16,204.37,4302.0,163.1702,163.266,163.0823,163.2501,4302.0
2019-12-09 13:40:00,204.41,204.58,204.41,204.58,3800.0,163.282,163.4178,163.282,163.4178,3800.0
2019-12-09 13:50:00,204.56,204.8,204.56,204.62,17777.0,163.4018,163.5935,163.4018,163.4498,17777.0
2019-12-09 14:00:00,204.64,204.68,204.45,204.5,10373.0,163.4657,163.4977,163.314,163.3539,10373.0
2019-12-09 14:10:00,204.5,204.66,204.48,204.54,21966.0,163.3539,163.4817,163.3379,163.3859,21966.0
2019-12-09 14:20:00,204.55,204.68,204.52,204.57,9286.0,163.3938,163.4977,163.3699,163.4098,9286.0
2019-12-09 14:30:00,204.56,204.82,204.55,204.6,10833.0,163.4018,163.6095,163.3938,163.4338,10833.0
2019-12-09 14:40:00,204.58,204.74,204.55,204.67,18769.0,163.4178,163.5456,163.3938,163.4897,18769.0
2019-12-09 14:50:00,204.67,204.77,204.59,204.72,20708.0,163.4897,163.5696,163.4258,163.5296,20708.0
2019-12-09 15:00:00,204.72,204.75,204.63,204.69,6445.0,163.5296,163.5536,163.4577,163.5057,6445.0
2019-12-09 15:10:00,204.72,204.77,204.6,204.64,25579.0,163.5296,163.5696,163.4338,163.4657,25579.0
2019-12-09 15:20:00,204.65,204.93,204.65,204.83,17848.0,163.4737,163.6974,163.4737,163.6175,17848.0
2019-12-09 15:30:00,204.81,204.94,204.66,204.71,23897.0,163.6015,163.7054,163.4817,163.5217,23897.0
2019-12-09 15:40:00,204.74,204.92,204.68,204.91,25795.0,163.5456,163.6894,163.4977,163.6814,25795.0
2019-12-09 15:50:00,204.88,205.27,204.77,204.97,86002.0,163.6574,163.969,163.5696,163.7293,86002.0
2019-12-10 09:30:00,205.15,205.27,204.71,205.06,15593.0,163.8731,163.969,163.5217,163.8012,15593.0
2019-12-10 09:40:00,205.4,206.1,205.31,205.45,18343.0,164.0728,164.632,164.0009,164.1128,18343.0
2019-12-10 09:50:00,205.66,206.12,205.3,206.12,14565.0,164.2805,164.648,163.9929,164.648,14565.0
2019-12-10 10:00:00,206.13,206.6,206.12,206.39,18619.0,164.6559,165.0314,164.648,164.8636,18619.0
2019-12-10 10:10:00,206.45,206.45,205.25,205.37,27796.0,164.9116,164.9116,163.953,164.0489,27796.0
2019-12-10 10:20:00,205.22,205.28,204.9,205.17,8397.0,163.929,163.977,163.6734,163.8891,8397.0
2019-12-10 10:30:00,205.12,205.34,204.93,205.0,13959.0,163.8492,164.0249,163.6974,163.7533,13959.0
2019-12-10 10:40:00,205.06,205.15,204.43,204.6,25871.0,163.8012,163.8731,163.298,163.4338,25871.0
2019-12-10 10:50:00,204.6,204.8,204.5,204.79,29357.0,163.4338,163.5935,163.3539,163.5856,29357.0
2019-12-10 11:00:00,204.79,205.0,204.79,204.97,7611.0,163.5856,163.7533,163.5856,163.7293,7611.0
2019-12-10 11:10:00,205.11,205.15,204.96,205.0,3213.0,163.8412,163.8731,163.7213,163.7533,3213.0
2019-12-10 11:20:00,204.96,205.09,204.18,204.26,16604.0,163.7213,163.8252,163.0983,163.1622,16604.0
2019-12-10 11:30:00,204.33,204.43,204.09,204.26,9348.0,163.2181,163.298,163.0264,163.1622,9348.0
2019-12-10 11:40:00,204.41,204.5,204.22,204.29,8512.0,163.282,163.3539,163.1302,163.1862,8512.0
2019-12-10 11:50:00,204.28,204.49,204.14,204.46,16566.0,163.1782,163.3459,163.0663,163.322,16566.0
2019-12-10 12:00:00,204.53,204.53,204.2,204.3,25653.0,163.3779,163.3779,163.1143,163.1941,25653.0
2019-12-10 12:10:00,204.32,204.67,204.32,204.67,14322.0,163.2101,163.4897,163.2101,163.4897,14322.0
2019-12-10 12:20:00,204.7,204.7,204.38,204.55,10625.0,163.5137,163.5137,163.258,163.3938,10625.0
2019-12-10 12:30:00,204.58,204.6,204.37,204.42,8451.0,163.4178,163.4338,163.2501,163.29,8451.0
2019-12-10 12:40:00,204.41,204.7,204.38,204.7,10776.0,163.282,163.5137,163.258,163.5137,10776.0
2019-12-10 12:50:00,204.68,204.88,204.6,204.81,4140.0,163.4977,163.6574,163.4338,163.6015,4140.0
2019-12-10 13:00:00,204.83,205.06,204.83,204.96,2900.0,163.6175,163.8012,163.6175,163.7213,2900.0
2019-12-10 13:10:00,204.98,205.03,204.76,204.76,5508.0,163.7373,163.7773,163.5616,163.5616,5508.0
2019-12-10 13:20:00,204.66,204.76,204.61,204.61,3200.0,163.4817,163.5616,163.4418,163.4418,3200.0
2019-12-10 13:30:00,204.6,204.82,204.58,204.7,17549.0,163.4338,163.6095,163.4178,163.5137,17549.0
2019-12-10 13:40:00,204.67,204.89,204.6,204.86,9783.0,163.4897,163.6654,163.4338,163.6415,9783.0
2019-12-10 13:50:00,204.86,205.01,204.74,204.92,22162.0,163.6415,163.7613,163.5456,163.6894,22162.0
2019-12-10 14:00:00,204.95,204.95,204.76,204.95,8497.0,163.7134,163.7134,163.5616,163.7134,8497.0
2019-12-10 14:10:00,204.98,205.03,204.79,204.81,10470.0,163.7373,163.7773,163.5856,163.6015,10470.0
2019-12-10 14:20:00,204.81,204.82,204.72,204.73,6280.0,163.6015,163.6095,163.5296,163.5376,6280.0
2019-12-10 14:30:00,204.74,204.82,204.67,204.78,9978.0,163.5456,163.6095,163.4897,163.5776,9978.0
2019-12-10 14:40:00,204.73,204.82,204.69,204.8,7771.0,163.5376,163.6095,163.5057,163.5935,7771.0
2019-12-10 14:50:00,204.8,204.97,204.62,204.94,30088.0,163.5935,163.7293,163.4498,163.7054,30088.0
2019-12-10 15:00:00,204.94,205.03,204.88,205.01,20164.0,163.7054,163.7773,163.6574,163.7613,20164.0
2019-12-10 15:10:00,205.01,205.12,204.87,204.95,13972.0,163.7613,163.8492,163.6495,163.7134,13972.0
2019-12-10 15:20:00,204.96,204.98,204.82,204.85,11687.0,163.7213,163.7373,163.6095,163.6335,11687.0
2019-12-10 15:30:00,204.87,205.02,204.61,204.89,24919.0,163.6495,163.7693,163.4418,163.6654,24919.0
2019-12-10 15:40:00,204.92,205.1,204.92,205.06,21804.0,163.6894,163.8332,163.6894,163.8012,21804.0
2019-12-10 15:50:00,204.99,205.1,204.75,205.09,109495.0,163.7453,163.8332,163.5536,163.8252,109495.0
2019-12-11 09:30:00,205.41,205.79,204.58,205.59,22410.0,164.0808,164.3844,163.4178,164.2246,22410.0
2019-12-11 09:40:00,205.79,205.83,205.23,205.67,11639.0,164.3844,164.4163,163.937,164.2885,11639.0
2019-12-11 09:50:00,205.67,206.02,205.6,205.7,8356.0,164.2885,164.5681,164.2326,164.3125,8356.0
2019-12-11 10:00:00,205.7,205.86,205.4,205.49,10481.0,164.3125,164.4403,164.0728,164.1447,10481.0
2019-12-11 10:10:00,205.49,205.73,205.2,205.68,28829.0,164.1447,164.3364,163.9131,164.2965,28829.0
2019-12-11 10:20:00,205.72,205.75,205.27,205.37,65828.0,164.3284,164.3524,163.969,164.0489,65828.0
2019-12-11 10:30:00,205.53,205.8,205.35,205.54,47616.0,164.1767,164.3923,164.0329,164.1847,47616.0
2019-12-11 10:40:00,205.61,206.05,205.48,205.86,6568.0,164.2406,164.592,164.1367,164.4403,6568.0
2019-12-11 10:50:00,205.92,205.92,205.38,205.43,15309.0,164.4882,164.4882,164.0568,164.0968,15309.0
2019-12-11 11:00:00,205.33,205.34,204.64,204.77,14430.0,164.0169,164.0249,163.4657,163.5696,14430.0
2019-12-11 11:10:00,204.59,205.18,204.57,205.0,10995.0,163.4258,163.8971,163.4098,163.7533,10995.0
2019-12-11 11:20:00,204.97,205.02,204.48,204.56,13171.0,163.7293,163.7693,163.3379,163.4018,13171.0
2019-12-11 11:30:00,204.59,204.89,204.54,204.83,7645.0,163.4258,163.6654,163.3859,163.6175,7645.0
2019-12-11 11:40:00,204.86,204.91,204.73,204.9,5780.0,163.6415,163.6814,163.5376,163.6734,5780.0
2019-12-11 11:50:00,204.87,205.15,204.77,204.82,5287.0,163.6495,163.8731,163.5696,163.6095,5287.0
2019-12-11 12:00:00,204.81,205.14,204.81,205.05,8493.0,163.6015,163.8651,163.6015,163.7932,8493.0
2019-12-11 12:10:00,205.08,205.37,204.93,205.37,15557.0,163.8172,164.0489,163.6974,164.0489,15557.0
2019-12-11 12:20:00,205.36,205.6,205.32,205.42,13249.0,164.0409,164.2326,164.0089,164.0888,13249.0
2019-12-11 12:30:00,205.31,205.42,205.27,205.32,7585.0,164.0009,164.0888,163.969,164.0089,7585.0
2019-12-11 12:40:00,205.38,205.61,205.35,205.61,5103.0,164.0568,164.2406,164.0329,164.2406,5103.0
2019-12-11 12:50:00,205.61,205.63,205.32,205.34,10577.0,164.2406,164.2565,164.0089,164.0249,10577.0
2019-12-11 13:00:00,205.32,205.32,204.85,204.93,9988.0,164.0089,164.0089,163.6335,163.6974,9988.0
2019-12-11 13:10:00,204.85,204.96,204.66,204.87,8667.0,163.6335,163.7213,163.4817,163.6495,8667.0
2019-12-11 13:20:00,204.91,205.18,204.87,205.18,5134.0,163.6814,163.8971,163.6495,163.8971,5134.0
2019-12-11 13:30:00,205.22,205.44,205.06,205.26,15921.0,163.929,164.1048,163.8012,163.961,15921.0
2019-12-11 13:40:00,205.25,205.3,205.05,205.26,5704.0,163.953,163.9929,163.7932,163.961,5704.0
2019-12-11 13:50:00,205.33,205.38,205.01,205.17,16306.0,164.0169,164.0568,163.7613,163.8891,16306.0
2019-12-11 14:00:00,205.1,205.25,205.06,205.21,6473.0,163.8332,163.953,163.8012,163.921,6473.0
2019-12-11 14:10:00,205.25,205.47,205.07,205.39,7269.0,163.953,164.1287,163.8092,164.0648,7269.0
2019-12-11 14:20:00,205.34,205.46,205.3,205.38,8851.0,164.0249,164.1207,163.9929,164.0568,8851.0
2019-12-11 14:30:00,205.4,205.42,205.19,205.33,7175.0,164.0728,164.0888,163.9051,164.0169,7175.0
2019-12-11 14:40:00,205.39,205.42,205.01,205.03,9182.0,164.0648,164.0888,163.7613,163.7773,9182.0
2019-12-11 14:50:00,205.09,205.26,204.89,205.21,19333.0,163.8252,163.961,163.6654,163.921,19333.0
2019-12-11 15:00:00,205.2,205.24,205.1,205.16,9352.0,163.9131,163.945,163.8332,163.8811,9352.0
2019-12-11 15:10:00,205.16,205.19,204.78,204.89,8300.0,163.8811,163.9051,163.5776,163.6654,8300.0
2019-12-11 15:20:00,204.87,204.97,204.79,204.79,8263.0,163.6495,163.7293,163.5856,163.5856,8263.0
2019-12-11 15:30:00,204.78,204.88,204.44,204.52,17173.0,163.5776,163.6574,163.306,163.3699,17173.0
2019-12-11 15:40:00,204.46,204.6,204.42,204.48,15207.0,163.322,163.4338,163.29,163.3379,15207.0
2019-12-11 15:50:00,204.52,204.97,204.51,204.72,58706.0,163.3699,163.7293,163.3619,163.5296,58706.0
2019-12-12 09:30:00,204.19,205.48,204.12,204.45,37008.0,163.1063,164.1367,163.0504,163.314,37008.0
2019-12-12 09:40:00,204.25,204.74,203.79,204.72,11189.0,163.1542,163.5456,162.7868,163.5296,11189.0
2019-12-12 09:50:00,204.86,205.35,204.8,205.27,16200.0,163.6415,164.0329,163.5935,163.969,16200.0
2019-12-12 10:00:00,205.06,205.6,204.94,205.19,19925.0,163.8012,164.2326,163.7054,163.9051,19925.0
2019-12-12 10:10:00,205.15,205.54,204.43,204.62,29739.0,163.8731,164.1847,163.298,163.4498,29739.0
2019-12-12 10:20:00,204.69,204.75,203.85,204.29,24558.0,163.5057,163.5536,162.8347,163.1862,24558.0
2019-12-12 10:30:00,204.3,204.49,203.91,204.2,25706.0,163.1941,163.3459,162.8826,163.1143,25706.0
2019-12-12 10:40:00,204.18,204.25,203.61,203.65,10089.0,163.0983,163.1542,162.643,162.6749,10089.0
2019-12-12 10:50:00,203.68,204.27,203.64,203.96,15824.0,162.6989,163.1702,162.6669,162.9226,15824.0
2019-12-12 11:00:00,204.06,204.2,203.81,203.98,50310.0,163.0024,163.1143,162.8027,162.9385,50310.0
2019-12-12 11:10:00,204.03,204.04,203.51,203.77,20008.0,162.9785,162.9865,162.5631,162.7708,20008.0
2019-12-12 11:20:00,203.66,203.77,203.4,203.77,9025.0,162.6829,162.7708,162.4752,162.7708,9025.0
2019-12-12 11:30:00,203.73,203.89,203.6,203.65,13347.0,162.7388,162.8666,162.635,162.6749,13347.0
2019-12-12 11:40:00,203.64,203.81,203.48,203.58,26988.0,162.6669,162.8027,162.5391,162.619,26988.0
2019-12-12 11:50:00,203.55,203.71,203.25,203.37,28527.0,162.595,162.7229,162.3554,162.4513,28527.0
2019-12-12 12:00:00,203.38,203.42,202.97,203.08,12333.0,162.4593,162.4912,162.1317,162.2196,12333.0
2019-12-12 12:10:00,203.1,203.13,202.88,202.89,14991.0,162.2356,162.2596,162.0599,162.0678,14991.0
2019-12-12 12:20:00,202.88,203.09,202.33,202.34,28355.0,162.0599,162.2276,161.6205,161.6285,28355.0
2019-12-12 12:30:00,202.37,202.93,202.25,202.91,19876.0,161.6525,162.0998,161.5566,162.0838,19876.0
2019-12-12 12:40:00,202.87,203.0,202.08,202.09,23042.0,162.0519,162.1557,161.4208,161.4288,23042.0
2019-12-12 12:50:00,202.08,202.36,201.98,202.16,40004.0,161.4208,161.6445,161.3409,161.4847,40004.0
2019-12-12 13:00:00,202.19,202.55,202.18,202.41,10783.0,161.5087,161.7963,161.5007,161.6844,10783.0
2019-12-12 13:10:00,202.47,202.75,202.37,202.68,6400.0,161.7323,161.956,161.6525,161.9001,6400.0
2019-12-12 13:20:00,202.79,203.12,202.77,203.05,14504.0,161.988,162.2516,161.972,162.1956,14504.0
2019-12-12 13:30:00,203.06,203.18,202.98,203.0,22174.0,162.2036,162.2995,162.1397,162.1557,22174.0
2019-12-12 13:40:00,203.04,203.26,203.04,203.12,11747.0,162.1877,162.3634,162.1877,162.2516,11747.0
2019-12-12 13:50:00,203.13,203.26,203.0,203.2,11895.0,162.2596,162.3634,162.1557,162.3155,11895.0
2019-12-12 14:00:00,203.26,203.44,203.1,203.36,22047.0,162.3634,162.5072,162.2356,162.4433,22047.0
2019-12-12 14:10:00,203.38,203.43,202.99,203.0,37392.0,162.4593,162.4992,162.1477,162.1557,37392.0
2019-12-12 14:20:00,203.02,203.1,202.74,202.83,16586.0,162.1717,162.2356,161.948,162.0199,16586.0
2019-12-12 14:30:00,202.84,203.44,202.7,203.13,46708.0,162.0279,162.5072,161.9161,162.2596,46708.0
2019-12-12 14:40:00,203.13,203.24,203.02,203.09,15289.0,162.2596,162.3474,162.1717,162.2276,15289.0
2019-12-12 14:50:00,203.1,203.59,203.01,203.59,14155.0,162.2356,162.627,162.1637,162.627,14155.0
2019-12-12 15:00:00,203.59,203.68,203.48,203.61,25914.0,162.627,162.6989,162.5391,162.643,25914.0
2019-12-12 15:10:00,203.61,203.62,203.31,203.48,18719.0,162.643,162.651,162.4033,162.5391,18719.0
2019-12-12 15:20:00,203.48,203.57,203.26,203.49,18446.0,162.5391,162.611,162.3634,162.5471,18446.0
2019-12-12 15:30:00,203.51,203.55,203.25,203.34,40826.0,162.5631,162.595,162.3554,162.4273,40826.0
2019-12-12 15:40:00,203.38,203.46,203.21,203.4,53428.0,162.4593,162.5232,162.3235,162.4752,53428.0
2019-12-12 15:50:00,203.42,203.47,203.0,203.03,133232.0,162.4912,162.5311,162.1557,162.1797,133232.0
2019-12-13 09:30:00,203.1,203.1,201.66,202.0,47338.0,162.2356,162.2356,161.0853,161.3569,47338.0
2019-12-13 09:40:00,202.04,203.55,201.76,203.12,18371.0,161.3889,162.595,161.1652,162.2516,18371.0
2019-12-13 09:50:00,203.17,203.9,203.03,203.72,19584.0,162.2915,162.8746,162.1797,162.7308,19584.0
2019-12-13 10:00:00,203.73,203.92,202.7,202.78,9507.0,162.7388,162.8906,161.9161,161.98,9507.0
2019-12-13 10:10:00,202.71,202.98,202.35,202.61,20998.0,161.9241,162.1397,161.6365,161.8442,20998.0
2019-12-13 10:20:00,202.49,203.43,202.49,203.17,20838.0,161.7483,162.4992,161.7483,162.2915,20838.0
2019-12-13 10:30:00,203.17,203.89,203.01,203.77,10450.0,162.2915,162.8666,162.1637,162.7708,10450.0
2019-12-13 10:40:00,203.77,204.09,203.66,203.88,11930.0,162.7708,163.0264,162.6829,162.8586,11930.0
2019-12-13 10:50:00,203.96,204.18,203.67,203.75,7576.0,162.9226,163.0983,162.6909,162.7548,7576.0
2019-12-13 11:00:00,203.67,204.19,203.6,204.06,10350.0,162.6909,163.1063,162.635,163.0024,10350.0
2019-12-13 11:10:00,204.08,204.34,204.03,204.11,14287.0,163.0184,163.2261,162.9785,163.0424,14287.0
2019-12-13 11:20:00,204.0,204.22,203.78,203.82,9678.0,162.9545,163.1302,162.7788,162.8107,9678.0
2019-12-13 11:30:00,203.86,204.1,203.78,204.03,11951.0,162.8427,163.0344,162.7788,162.9785,11951.0
2019-12-13 11:40:00,204.03,204.25,203.96,204.07,10964.0,162.9785,163.1542,162.9226,163.0104,10964.0
2019-12-13 11:50:00,204.13,204.43,204.01,204.32,18844.0,163.0583,163.298,162.9625,163.2101,18844.0
2019-12-13 12:00:00,204.36,204.68,204.29,204.52,8683.0,163.2421,163.4977,163.1862,163.3699,8683.0
2019-12-13 12:10:00,204.47,204.74,204.42,204.74,14185.0,163.3299,163.5456,163.29,163.5456,14185.0
2019-12-13 12:20:00,204.72,204.93,204.6,204.89,5398.0,163.5296,163.6974,163.4338,163.6654,5398.0
2019-12-13 12:30:00,204.88,205.0,204.67,204.67,9195.0,163.6574,163.7533,163.4897,163.4897,9195.0
2019-12-13 12:40:00,204.6,204.7,204.27,204.42,8002.0,163.4338,163.5137,163.1702,163.29,8002.0
2019-12-13 12:50:00,204.33,204.49,204.27,204.41,7731.0,163.2181,163.3459,163.1702,163.282,7731.0
2019-12-13 13:00:00,204.41,204.61,204.37,204.54,5560.0,163.282,163.4418,163.2501,163.3859,5560.0
2019-12-13 13:10:00,204.51,204.57,204.4,204.41,6484.0,163.3619,163.4098,163.274,163.282,6484.0
2019-12-13 13:20:00,204.41,204.51,204.35,204.41,5925.0,163.282,163.3619,163.2341,163.282,5925.0
2019-12-13 13:30:00,204.51,204.58,204.39,204.53,8313.0,163.3619,163.4178,163.266,163.3779,8313.0
2019-12-13 13:40:00,204.53,204.6,204.46,204.49,6108.0,163.3779,163.4338,163.322,163.3459,6108.0
2019-12-13 13:50:00,204.53,204.88,204.52,204.87,7835.0,163.3779,163.6574,163.3699,163.6495,7835.0
2019-12-13 14:00:00,204.88,205.32,204.84,205.21,12343.0,163.6574,164.0089,163.6255,163.921,12343.0
2019-12-13 14:10:00,205.23,205.34,205.01,205.11,7495.0,163.937,164.0249,163.7613,163.8412,7495.0
2019-12-13 14:20:00,205.08,205.13,204.79,204.8,9892.0,163.8172,163.8571,163.5856,163.5935,9892.0
2019-12-13 14:30:00,204.83,204.84,204.25,204.46,24795.0,163.6175,163.6255,163.1542,163.322,24795.0
2019-12-13 14:40:00,204.47,204.52,203.99,204.35,15995.0,163.3299,163.3699,162.9465,163.2341,15995.0
2019-12-13 14:50:00,204.39,204.59,204.2,204.46,10334.0,163.266,163.4258,163.1143,163.322,10334.0
2019-12-13 15:00:00,204.54,204.59,204.29,204.38,7597.0,163.3859,163.4258,163.1862,163.258,7597.0
2019-12-13 15:10:00,204.33,204.34,204.18,204.31,12380.0,163.2181,163.2261,163.0983,163.2021,12380.0
2019-12-13 15:20:00,204.28,204.35,204.16,204.25,14216.0,163.1782,163.2341,163.0823,163.1542,14216.0
2019-12-13 15:30:00,204.23,204.39,204.17,204.25,19102.0,163.1382,163.266,163.0903,163.1542,19102.0
2019-12-13 15:40:00,204.23,204.44,204.21,204.4,18466.0,163.1382,163.306,163.1223,163.274,18466.0
2019-12-13 15:50:00,204.5,204.62,204.4,204.6,67984.0,163.3539,163.4498,163.274,163.4338,67984.0
2019-12-16 09:30:00,204.59,206.52,204.59,205.3,42436.0,163.4258,164.9675,163.4258,163.9929,42436.0
2019-12-16 09:40:00,205.35,205.35,204.06,204.45,14125.0,164.0329,164.0329,163.0024,163.314,14125.0
2019-12-16 09:50:00,204.39,204.73,203.89,204.53,25739.0,163.266,163.5376,162.8666,163.3779,25739.0
2019-12-16 10:00:00,204.45,204.45,203.52,204.15,19940.0,163.314,163.314,162.5711,163.0743,19940.0
2019-12-16 10:10:00,204.17,204.21,203.66,203.98,22057.0,163.0903,163.1223,162.6829,162.9385,22057.0
2019-12-16 10:20:00,203.96,204.36,203.7,203.7,13512.0,162.9226,163.2421,162.7149,162.7149,13512.0
2019-12-16 10:30:00,203.78,203.87,203.29,203.46,24811.0,162.7788,162.8507,162.3874,162.5232,24811.0
2019-12-16 10:40:00,203.47,203.73,203.37,203.42,20596.0,162.5311,162.7388,162.4513,162.4912,20596.0
2019-12-16 10:50:00,203.36,204.03,203.34,204.0,10544.0,162.4433,162.9785,162.4273,162.9545,10544.0
2019-12-16 11:00:00,203.99,204.32,203.98,204.08,19405.0,162.9465,163.2101,162.9385,163.0184,19405.0
2019-12-16 11:10:00,204.07,204.57,204.06,204.53,16103.0,163.0104,163.4098,163.0024,163.3779,16103.0
2019-12-16 11:20:00,204.53,204.53,204.12,204.2,20923.0,163.3779,163.3779,163.0504,163.1143,20923.0
2019-12-16 11:30:00,204.2,204.2,203.9,204.13,16169.0,163.1143,163.1143,162.8746,163.0583,16169.0
2019-12-16 11:40:00,204.13,204.49,204.02,204.46,10009.0,163.0583,163.3459,162.9705,163.322,10009.0
2019-12-16 11:50:00,204.43,204.51,204.28,204.47,9440.0,163.298,163.3619,163.1782,163.3299,9440.0
2019-12-16 12:00:00,204.41,204.5,204.25,204.27,8280.0,163.282,163.3539,163.1542,163.1702,8280.0
2019-12-16 12:10:00,204.32,204.35,204.21,204.29,7374.0,163.2101,163.2341,163.1223,163.1862,7374.0
2019-12-16 12:20:00,204.29,204.37,204.01,204.01,13014.0,163.1862,163.2501,162.9625,162.9625,13014.0
2019-12-16 12:30:00,204.05,204.05,203.67,203.96,12114.0,162.9944,162.9944,162.6909,162.9226,12114.0
2019-12-16 12:40:00,203.95,204.16,203.91,203.95,11048.0,162.9146,163.0823,162.8826,162.9146,11048.0
2019-12-16 12:50:00,204.06,204.07,203.47,203.47,23186.0,163.0024,163.0104,162.5311,162.5311,23186.0
2019-12-16 13:00:00,203.58,203.82,203.54,203.62,19749.0,162.619,162.8107,162.5871,162.651,19749.0
2019-12-16 13:10:00,203.61,203.62,203.34,203.34,7055.0,162.643,162.651,162.4273,162.4273,7055.0
2019-12-16 13:20:00,203.36,203.45,202.9,203.13,29910.0,162.4433,162.5152,162.0758,162.2596,29910.0
2019-12-16 13:30:00,203.14,203.15,202.85,202.88,15827.0,162.2675,162.2755,162.0359,162.0599,15827.0
2019-12-16 13:40:00,202.86,203.07,202.74,202.91,13619.0,162.0439,162.2116,161.948,162.0838,13619.0
2019-12-16 13:50:00,202.91,202.97,202.82,202.86,23530.0,162.0838,162.1317,162.0119,162.0439,23530.0
2019-12-16 14:00:00,202.88,203.14,202.86,202.96,13214.0,162.0599,162.2675,162.0439,162.1238,13214.0
2019-12-16 14:10:00,202.93,202.97,202.76,202.91,10356.0,162.0998,162.1317,161.964,162.0838,10356.0
2019-12-16 14:20:00,202.93,202.97,202.74,202.9,11808.0,162.0998,162.1317,161.948,162.0758,11808.0
2019-12-16 14:30:00,202.92,202.96,202.79,202.96,12577.0,162.0918,162.1238,161.988,162.1238,12577.0
2019-12-16 14:40:00,202.92,202.94,202.82,202.87,11511.0,162.0918,162.1078,162.0119,162.0519,11511.0
2019-12-16 14:50:00,202.84,202.95,202.73,202.87,14513.0,162.0279,162.1158,161.94,162.0519,14513.0
2019-12-16 15:00:00,202.86,202.87,202.67,202.7,10012.0,162.0439,162.0519,161.8921,161.9161,10012.0
2019-12-16 15:10:00,202.7,202.82,202.63,202.81,12921.0,161.9161,162.0119,161.8602,162.0039,12921.0
2019-12-16 15:20:00,202.82,202.93,202.77,202.79,22536.0,162.0119,162.0998,161.972,161.988,22536.0
2019-12-16 15:30:00,202.78,203.16,202.71,203.04,37166.0,161.98,162.2835,161.9241,162.1877,37166.0
2019-12-16 15:40:00,203.06,203.1,202.89,203.02,25687.0,162.2036,162.2356,162.0678,162.1717,25687.0
2019-12-16 15:50:00,203.19,203.3,203.04,203.17,60982.0,162.3075,162.3953,162.1877,162.2915,60982.0
2019-12-17 09:30:00,203.75,203.81,203.02,203.52,26563.0,162.7548,162.8027,162.1717,162.5711,26563.0
2019-12-17 09:40:00,203.65,204.08,203.39,203.5,12718.0,162.6749,163.0184,162.4672,162.5551,12718.0
2019-12-17 09:50:00,203.46,203.67,202.53,202.66,13370.0,162.5232,162.6909,161.7803,161.8841,13370.0
2019-12-17 10:00:00,202.86,204.09,202.25,203.98,18202.0,162.0439,163.0264,161.5566,162.9385,18202.0
2019-12-17 10:10:00,203.91,204.44,203.88,204.27,17004.0,162.8826,163.306,162.8586,163.1702,17004.0
2019-12-17 10:20:00,204.17,204.68,204.07,204.63,15873.0,163.0903,163.4977,163.0104,163.4577,15873.0
2019-12-17 10:30:00,204.77,205.03,204.59,204.88,11868.0,163.5696,163.7773,163.4258,163.6574,11868.0
2019-12-17 10:40:00,204.91,205.03,204.22,204.53,18785.0,163.6814,163.7773,163.1302,163.3779,18785.0
2019-12-17 10:50:00,204.47,204.84,204.4,204.74,7657.0,163.3299,163.6255,163.274,163.5456,7657.0
2019-12-17 11:00:00,204.78,205.08,204.6,204.78,10218.0,163.5776,163.8172,163.4338,163.5776,10218.0
2019-12-17 11:10:00,204.73,204.95,204.64,204.73,7488.0,163.5376,163.7134,163.4657,163.5376,7488.0
2019-12-17 11:20:00,204.76,204.96,204.61,204.93,11669.0,163.5616,163.7213,163.4418,163.6974,11669.0
2019-12-17 11:30:00,204.83,204.84,204.46,204.71,6968.0,163.6175,163.6255,163.322,163.5217,6968.0
2019-12-17 11:40:00,204.75,204.87,204.59,204.84,9038.0,163.5536,163.6495,163.4258,163.6255,9038.0
2019-12-17 11:50:00,204.79,204.83,204.37,204.61,9453.0,163.5856,163.6175,163.2501,163.4418,9453.0
2019-12-17 12:00:00,204.62,204.72,204.54,204.64,5410.0,163.4498,163.5296,163.3859,163.4657,5410.0
2019-12-17 12:10:00,204.56,204.85,204.48,204.59,11639.0,163.4018,163.6335,163.3379,163.4258,11639.0
2019-12-17 12:20:00,204.7,204.76,204.27,204.33,7906.0,163.5137,163.5616,163.1702,163.2181,7906.0
2019-12-17 12:30:00,204.29,204.37,204.16,204.26,8842.0,163.1862,163.2501,163.0823,163.1622,8842.0
2019-12-17 12:40:00,204.27,204.31,204.14,204.14,8277.0,163.1702,163.2021,163.0663,163.0663,8277.0
2019-12-17 12:50:00,204.08,204.15,203.83,203.84,10211.0,163.0184,163.0743,162.8187,162.8267,10211.0
2019-12-17 13:00:00,203.82,204.05,203.82,203.86,7176.0,162.8107,162.9944,162.8107,162.8427,7176.0
2019-12-17 13:10:00,203.84,204.11,203.79,203.97,8990.0,162.8267,163.0424,162.7868,162.9305,8990.0
2019-12-17 13:20:00,203.97,204.02,203.89,203.9,7015.0,162.9305,162.9705,162.8666,162.8746,7015.0
2019-12-17 13:30:00,203.83,203.96,203.82,203.88,5536.0,162.8187,162.9226,162.8107,162.8586,5536.0
2019-12-17 13:40:00,203.87,204.01,203.84,203.97,8407.0,162.8507,162.9625,162.8267,162.9305,8407.0
2019-12-17 13:50:00,203.9,204.0,203.81,203.98,9119.0,162.8746,162.9545,162.8027,162.9385,9119.0
2019-12-17 14:00:00,204.0,204.08,203.72,203.74,20728.0,162.9545,163.0184,162.7308,162.7468,20728.0
2019-12-17 14:10:00,203.72,204.09,203.65,203.8,9644.0,162.7308,163.0264,162.6749,162.7947,9644.0
2019-12-17 14:20:00,203.85,203.85,203.5,203.55,7029.0,162.8347,162.8347,162.5551,162.595,7029.0
2019-12-17 14:30:00,203.56,203.9,203.54,203.84,9076.0,162.603,162.8746,162.5871,162.8267,9076.0
2019-12-17 14:40:00,203.87,204.1,203.55,204.09,11522.0,162.8507,163.0344,162.595,163.0264,11522.0
2019-12-17 14:50:00,204.15,204.15,203.86,204.06,8245.0,163.0743,163.0743,162.8427,163.0024,8245.0
2019-12-17 15:00:00,204.06,204.06,203.83,203.98,8161.0,163.0024,163.0024,162.8187,162.9385,8161.0
2019-12-17 15:10:00,203.95,203.98,203.82,203.85,10604.0,162.9146,162.9385,162.8107,162.8347,10604.0
2019-12-17 15:20:00,203.88,203.89,203.64,203.78,14362.0,162.8586,162.8666,162.6669,162.7788,14362.0
2019-12-17 15:30:00,203.81,203.83,203.61,203.63,17687.0,162.8027,162.8187,162.643,162.659,17687.0
2019-12-17 15:40:00,203.71,203.82,203.63,203.74,18198.0,162.7229,162.8107,162.659,162.7468,18198.0
2019-12-17 15:50:00,203.75,203.96,203.41,203.55,99413.0,162.7548,162.9226,162.4832,162.595,99413.0
2019-12-18 09:30:00,203.97,204.18,203.03,203.05,18960.0,162.9305,163.0983,162.1797,162.1956,18960.0
2019-12-18 09:40:00,203.07,203.4,202.62,202.62,15525.0,162.2116,162.4752,161.8522,161.8522,15525.0
2019-12-18 09:50:00,202.78,203.04,202.67,202.85,20214.0,161.98,162.1877,161.8921,162.0359,20214.0
2019-12-18 10:00:00,202.77,202.88,202.61,202.62,9542.0,161.972,162.0599,161.8442,161.8522,9542.0
2019-12-18 10:10:00,202.72,203.04,202.5,202.91,8109.0,161.932,162.1877,161.7563,162.0838,8109.0
2019-12-18 10:20:00,203.04,203.64,202.85,203.27,30424.0,162.1877,162.6669,162.0359,162.3714,30424.0
2019-12-18 10:30:00,203.17,203.17,202.3,202.58,14010.0,162.2915,162.2915,161.5966,161.8202,14010.0
2019-12-18 10:40:00,202.52,202.63,202.31,202.4,7673.0,161.7723,161.8602,161.6045,161.6764,7673.0
2019-12-18 10:50:00,202.38,202.66,202.36,202.52,8931.0,161.6605,161.8841,161.6445,161.7723,8931.0
2019-12-18 11:00:00,202.53,202.62,202.36,202.58,8237.0,161.7803,161.8522,161.6445,161.8202,8237.0
2019-12-18 11:10:00,202.53,202.99,202.36,202.97,15249.0,161.7803,162.1477,161.6445,162.1317,15249.0
2019-12-18 11:20:00,202.9,202.97,202.6,202.83,10095.0,162.0758,162.1317,161.8362,162.0199,10095.0
2019-12-18 11:30:00,202.71,202.71,202.2,202.25,10160.0,161.9241,161.9241,161.5167,161.5566,10160.0
2019-12-18 11:40:00,202.29,202.29,201.85,201.89,6095.0,161.5886,161.5886,161.2371,161.269,6095.0
2019-12-18 11:50:00,201.86,201.95,201.52,201.59,12144.0,161.2451,161.317,160.9735,161.0294,12144.0
2019-12-18 12:00:00,201.64,201.86,201.54,201.78,13243.0,161.0693,161.2451,160.9895,161.1812,13243.0
2019-12-18 12:10:00,201.75,201.8,201.64,201.74,8220.0,161.1572,161.1972,161.0693,161.1492,8220.0
2019-12-18 12:20:00,201.75,201.86,201.58,201.68,14407.0,161.1572,161.2451,161.0214,161.1013,14407.0
2019-12-18 12:30:00,201.71,201.99,201.58,201.94,4945.0,161.1253,161.3489,161.0214,161.309,4945.0
2019-12-18 12:40:00,201.94,201.96,201.68,201.68,7312.0,161.309,161.325,161.1013,161.1013,7312.0
2019-12-18 12:50:00,201.73,201.91,201.67,201.72,5624.0,161.1412,161.285,161.0933,161.1332,5624.0
2019-12-18 13:00:00,201.74,201.74,201.53,201.57,5868.0,161.1492,161.1492,160.9815,161.0134,5868.0
2019-12-18 13:10:00,201.57,201.57,201.21,201.27,16237.0,161.0134,161.0134,160.7259,160.7738,16237.0
2019-12-18 13:20:00,201.27,201.28,200.78,200.8,14121.0,160.7738,160.7818,160.3824,160.3984,14121.0
2019-12-18 13:30:00,200.73,200.8,200.53,200.66,9186.0,160.3424,160.3984,160.1827,160.2865,9186.0
2019-12-18 13:40:00,200.68,200.92,200.58,200.58,18088.0,160.3025,160.4942,160.2226,160.2226,18088.0
2019-12-18 13:50:00,200.57,200.79,200.41,200.75,8550.0,160.2146,160.3904,160.0868,160.3584,8550.0
2019-12-18 14:00:00,200.72,200.72,200.41,200.7,8798.0,160.3345,160.3345,160.0868,160.3185,8798.0
2019-12-18 14:10:00,200.71,200.9,200.62,200.74,9609.0,160.3265,160.4782,160.2546,160.3504,9609.0
2019-12-18 14:20:00,200.74,200.76,200.37,200.43,24567.0,160.3504,160.3664,160.0549,160.1028,24567.0
2019-12-18 14:30:00,200.44,200.46,200.07,200.12,14471.0,160.1108,160.1268,159.8152,159.8552,14471.0
2019-12-18 14:40:00,200.1,200.2,199.93,199.99,18129.0,159.8392,159.9191,159.7034,159.7513,18129.0
2019-12-18 14:50:00,200.06,200.11,199.85,200.0,13181.0,159.8072,159.8472,159.6395,159.7593,13181.0
2019-12-18 15:00:00,200.0,200.05,199.86,199.89,7703.0,159.7593,159.7993,159.6475,159.6715,7703.0
2019-12-18 15:10:00,199.88,199.92,199.6,199.69,16507.0,159.6635,159.6954,159.4398,159.5117,16507.0
2019-12-18 15:20:00,199.72,199.79,199.6,199.72,15721.0,159.5357,159.5916,159.4398,159.5357,15721.0
2019-12-18 15:30:00,199.72,199.99,199.54,199.98,20976.0,159.5357,159.7513,159.3919,159.7433,20976.0
2019-12-18 15:40:00,199.98,200.21,199.98,200.12,24403.0,159.7433,159.9271,159.7433,159.8552,24403.0
2019-12-18 15:50:00,200.11,200.58,200.1,200.51,67277.0,159.8472,160.2226,159.8392,160.1667,67277.0
2019-12-19 09:30:00,200.88,202.73,200.49,201.83,33544.0,160.4623,161.94,160.1507,161.2211,33544.0
2019-12-19 09:40:00,201.9,202.21,201.56,202.02,13876.0,161.277,161.5247,161.0054,161.3729,13876.0
2019-12-19 09:50:00,202.0,202.04,201.63,201.75,20887.0,161.3569,161.3889,161.0614,161.1572,20887.0
2019-12-19 10:00:00,201.77,202.05,201.69,201.9,16150.0,161.1732,161.3969,161.1093,161.277,16150.0
2019-12-19 10:10:00,201.82,201.9,201.59,201.85,14885.0,161.2131,161.277,161.0294,161.2371,14885.0
2019-12-19 10:20:00,201.86,201.96,201.7,201.95,16904.0,161.2451,161.325,161.1173,161.317,16904.0
2019-12-19 10:30:00,201.88,201.94,201.73,201.84,7765.0,161.2611,161.309,161.1412,161.2291,7765.0
2019-12-19 10:40:00,201.92,202.18,201.78,201.97,21143.0,161.293,161.5007,161.1812,161.3329,21143.0
2019-12-19 10:50:00,201.99,202.89,201.99,202.87,11680.0,161.3489,162.0678,161.3489,162.0519,11680.0
2019-12-19 11:00:00,202.85,202.85,202.52,202.63,10718.0,162.0359,162.0359,161.7723,161.8602,10718.0
2019-12-19 11:10:00,202.66,202.7,202.21,202.44,9758.0,161.8841,161.9161,161.5247,161.7084,9758.0
2019-12-19 11:20:00,202.63,203.01,202.63,202.93,10863.0,161.8602,162.1637,161.8602,162.0998,10863.0
2019-12-19 11:30:00,202.88,203.04,202.84,202.92,14049.0,162.0599,162.1877,162.0279,162.0918,14049.0
2019-12-19 11:40:00,202.89,203.18,202.83,203.06,9605.0,162.0678,162.2995,162.0199,162.2036,9605.0
2019-12-19 11:50:00,203.03,203.19,202.97,203.09,9821.0,162.1797,162.3075,162.1317,162.2276,9821.0
2019-12-19 12:00:00,203.12,203.51,203.12,203.5,8382.0,162.2516,162.5631,162.2516,162.5551,8382.0
2019-12-19 12:10:00,203.49,203.65,203.45,203.65,9221.0,162.5471,162.6749,162.5152,162.6749,9221.0
2019-12-19 12:20:00,203.6,203.6,203.37,203.42,4587.0,162.635,162.635,162.4513,162.4912,4587.0
2019-12-19 12:30:00,203.43,203.53,203.35,203.53,5657.0,162.4992,162.5791,162.4353,162.5791,5657.0
2019-12-19 12:40:00,203.51,203.82,203.42,203.76,8190.0,162.5631,162.8107,162.4912,162.7628,8190.0
2019-12-19 12:50:00,203.76,203.79,203.62,203.65,9125.0,162.7628,162.7868,162.651,162.6749,9125.0
2019-12-19 13:00:00,203.65,203.73,203.56,203.7,5030.0,162.6749,162.7388,162.603,162.7149,5030.0
2019-12-19 13:10:00,203.7,204.04,203.66,203.96,20446.0,162.7149,162.9865,162.6829,162.9226,20446.0
2019-12-19 13:20:00,203.98,204.23,203.94,204.06,11633.0,162.9385,163.1382,162.9066,163.0024,11633.0
2019-12-19 13:30:00,204.03,204.35,203.97,204.08,14520.0,162.9785,163.2341,162.9305,163.0184,14520.0
2019-12-19 13:40:00,204.1,204.2,203.99,204.06,15128.0,163.0344,163.1143,162.9465,163.0024,15128.0
2019-12-19 13:50:00,204.05,204.22,203.96,204.05,8555.0,162.9944,163.1302,162.9226,162.9944,8555.0
2019-12-19 14:00:00,204.04,204.31,204.0,204.21,5113.0,162.9865,163.2021,162.9545,163.1223,5113.0
2019-12-19 14:10:00,204.24,204.3,203.99,204.08,10020.0,163.1462,163.1941,162.9465,163.0184,10020.0
2019-12-19 14:20:00,204.11,204.11,203.98,204.11,6446.0,163.0424,163.0424,162.9385,163.0424,6446.0
2019-12-19 14:30:00,204.1,204.17,203.98,204.01,18536.0,163.0344,163.0903,162.9385,162.9625,18536.0
2019-12-19 14:40:00,204.05,204.19,203.99,204.13,13434.0,162.9944,163.1063,162.9465,163.0583,13434.0
2019-12-19 14:50:00,204.11,204.25,204.07,204.25,6420.0,163.0424,163.1542,163.0104,163.1542,6420.0
2019-12-19 15:00:00,204.22,204.32,204.15,204.23,18222.0,163.1302,163.2101,163.0743,163.1382,18222.0
2019-12-19 15:10:00,204.22,204.32,204.08,204.25,18778.0,163.1302,163.2101,163.0184,163.1542,18778.0
2019-12-19 15:20:00,204.27,204.33,204.23,204.28,15468.0,163.1702,163.2181,163.1382,163.1782,15468.0
2019-12-19 15:30:00,204.33,204.49,204.26,204.46,27915.0,163.2181,163.3459,163.1622,163.322,27915.0
2019-12-19 15:40:00,204.45,204.54,204.38,204.47,50866.0,163.314,163.3859,163.258,163.3299,50866.0
2019-12-19 15:50:00,204.47,204.79,204.25,204.72,113400.0,163.3299,163.5856,163.1542,163.5296,113400.0
2019-12-20 09:30:00,205.12,206.57,205.0,206.56,418710.0,163.8492,165.0074,163.7533,164.9994,418710.0
2019-12-20 09:40:00,206.65,206.65,205.33,205.85,27956.0,165.0713,165.0713,164.0169,164.4323,27956.0
2019-12-20 09:50:00,205.97,206.32,205.63,205.9,33355.0,164.5281,164.8077,164.2565,164.4722,33355.0
2019-12-20 10:00:00,205.88,206.6,205.18,205.25,25533.0,164.4562,165.0314,163.8971,163.953,25533.0
2019-12-20 10:10:00,205.2,205.33,204.64,205.0,39145.0,163.9131,164.0169,163.4657,163.7533,39145.0
2019-12-20 10:20:00,205.1,205.41,205.07,205.23,24880.0,163.8332,164.0808,163.8092,163.937,24880.0
2019-12-20 10:30:00,205.27,205.44,204.29,204.29,15107.0,163.969,164.1048,163.1862,163.1862,15107.0
2019-12-20 10:40:00,204.21,204.47,204.08,204.18,8730.0,163.1223,163.3299,163.0184,163.0983,8730.0
2019-12-20 10:50:00,204.16,204.68,204.16,204.52,19832.0,163.0823,163.4977,163.0823,163.3699,19832.0
2019-12-20 11:00:00,204.43,204.75,204.28,204.75,7977.0,163.298,163.5536,163.1782,163.5536,7977.0
2019-12-20 11:10:00,204.74,205.04,204.62,204.73,6773.0,163.5456,163.7853,163.4498,163.5376,6773.0
2019-12-20 11:20:00,204.74,204.96,204.69,204.72,12279.0,163.5456,163.7213,163.5057,163.5296,12279.0
2019-12-20 11:30:00,204.79,204.99,204.79,204.89,7472.0,163.5856,163.7453,163.5856,163.6654,7472.0
2019-12-20 11:40:00,204.91,204.92,204.63,204.64,5838.0,163.6814,163.6894,163.4577,163.4657,5838.0
2019-12-20 11:50:00,204.59,204.87,204.59,204.8,9397.0,163.4258,163.6495,163.4258,163.5935,9397.0
2019-12-20 12:00:00,204.75,204.75,204.42,204.42,5385.0,163.5536,163.5536,163.29,163.29,5385.0
2019-12-20 12:10:00,204.44,204.58,204.33,204.33,5144.0,163.306,163.4178,163.2181,163.2181,5144.0
2019-12-20 12:20:00,204.32,204.65,204.32,204.5,3963.0,163.2101,163.4737,163.2101,163.3539,3963.0
2019-12-20 12:30:00,204.49,204.71,204.43,204.67,13692.0,163.3459,163.5217,163.298,163.4897,13692.0
2019-12-20 12:40:00,204.69,204.8,204.61,204.63,5513.0,163.5057,163.5935,163.4418,163.4577,5513.0
2019-12-20 12:50:00,204.59,204.62,204.47,204.6,7443.0,163.4258,163.4498,163.3299,163.4338,7443.0
2019-12-20 13:00:00,204.65,204.95,204.63,204.95,6772.0,163.4737,163.7134,163.4577,163.7134,6772.0
2019-12-20 13:10:00,204.95,204.97,204.86,204.93,6282.0,163.7134,163.7293,163.6415,163.6974,6282.0
2019-12-20 13:20:00,204.92,204.92,204.74,204.75,6078.0,163.6894,163.6894,163.5456,163.5536,6078.0
2019-12-20 13:30:00,204.68,204.78,204.68,204.76,5884.0,163.4977,163.5776,163.4977,163.5616,5884.0
2019-12-20 13:40:00,204.74,204.83,204.5,204.5,6931.0,163.5456,163.6175,163.3539,163.3539,6931.0
2019-12-20 13:50:00,204.46,204.52,204.07,204.13,8939.0,163.322,163.3699,163.0104,163.0583,8939.0
2019-12-20 14:00:00,204.13,204.27,203.96,204.17,10098.0,163.0583,163.1702,162.9226,163.0903,10098.0
2019-12-20 14:10:00,204.17,204.31,204.14,204.27,9251.0,163.0903,163.2021,163.0663,163.1702,9251.0
2019-12-20 14:20:00,204.25,204.29,204.11,204.2,6174.0,163.1542,163.1862,163.0424,163.1143,6174.0
2019-12-20 14:30:00,204.22,204.28,203.96,204.03,9024.0,163.1302,163.1782,162.9226,162.9785,9024.0
2019-12-20 14:40:00,204.0,204.15,203.89,204.15,6749.0,162.9545,163.0743,162.8666,163.0743,6749.0
2019-12-20 14:50:00,204.15,204.36,204.13,204.28,9354.0,163.0743,163.2421,163.0583,163.1782,9354.0
2019-12-20 15:00:00,204.28,204.36,204.03,204.06,8184.0,163.1782,163.2421,162.9785,163.0024,8184.0
2019-12-20 15:10:00,204.08,204.28,203.95,204.08,16795.0,163.0184,163.1782,162.9146,163.0184,16795.0
2019-12-20 15:20:00,204.08,204.1,203.92,203.99,21968.0,163.0184,163.0344,162.8906,162.9465,21968.0
2019-12-20 15:30:00,203.98,204.03,203.75,203.75,25970.0,162.9385,162.9785,162.7548,162.7548,25970.0
2019-12-20 15:40:00,203.73,203.91,203.66,203.91,23467.0,162.7388,162.8826,162.6829,162.8826,23467.0
2019-12-20 15:50:00,203.95,203.98,202.43,202.56,294766.0,162.9146,162.9385,161.7004,161.8042,294766.0
2019-12-23 09:30:00,203.83,203.94,202.26,202.48,34640.0,162.8187,162.9066,161.5646,161.7403,34640.0
2019-12-23 09:40:00,202.3,203.15,202.3,202.77,17943.0,161.5966,162.2755,161.5966,161.972,17943.0
2019-12-23 09:50:00,202.99,203.79,202.98,203.62,12426.0,162.1477,162.7868,162.1397,162.651,12426.0
2019-12-23 10:00:00,203.52,203.71,203.24,203.6,12566.0,162.5711,162.7229,162.3474,162.635,12566.0
2019-12-23 10:10:00,203.63,204.05,203.5,203.86,28013.0,162.659,162.9944,162.5551,162.8427,28013.0
2019-12-23 10:20:00,203.89,204.46,203.84,204.3,14820.0,162.8666,163.322,162.8267,163.1941,14820.0
2019-12-23 10:30:00,204.21,204.29,203.86,204.01,16807.0,163.1223,163.1862,162.8427,162.9625,16807.0
2019-12-23 10:40:00,203.95,204.09,203.67,203.71,11250.0,162.9146,163.0264,162.6909,162.7229,11250.0
2019-12-23 10:50:00,203.74,203.94,203.51,203.92,9193.0,162.7468,162.9066,162.5631,162.8906,9193.0
2019-12-23 11:00:00,203.89,204.1,203.87,203.89,6349.0,162.8666,163.0344,162.8507,162.8666,6349.0
2019-12-23 11:10:00,203.95,203.95,203.54,203.67,18451.0,162.9146,162.9146,162.5871,162.6909,18451.0
2019-12-23 11:20:00,203.68,203.71,203.42,203.5,7071.0,162.6989,162.7229,162.4912,162.5551,7071.0
2019-12-23 11:30:00,203.46,203.72,203.43,203.72,8191.0,162.5232,162.7308,162.4992,162.7308,8191.0
2019-12-23 11:40:00,203.69,203.69,203.52,203.64,12697.0,162.7069,162.7069,162.5711,162.6669,12697.0
2019-12-23 11:50:00,203.6,203.82,203.58,203.6,13240.0,162.635,162.8107,162.619,162.635,13240.0
2019-12-23 12:00:00,203.69,203.69,203.31,203.41,8399.0,162.7069,162.7069,162.4033,162.4832,8399.0
2019-12-23 12:10:00,203.41,203.58,203.3,203.39,12982.0,162.4832,162.619,162.3953,162.4672,12982.0
2019-12-23 12:20:00,203.35,203.4,203.19,203.2,11676.0,162.4353,162.4752,162.3075,162.3155,11676.0
2019-12-23 12:30:00,203.24,203.28,203.11,203.28,5826.0,162.3474,162.3794,162.2436,162.3794,5826.0
2019-12-23 12:40:00,203.26,203.44,203.21,203.25,25832.0,162.3634,162.5072,162.3235,162.3554,25832.0
2019-12-23 12:50:00,203.23,203.34,203.13,203.15,9813.0,162.3394,162.4273,162.2596,162.2755,9813.0
2019-12-23 13:00:00,203.16,203.27,203.08,203.27,11638.0,162.2835,162.3714,162.2196,162.3714,11638.0
2019-12-23 13:10:00,203.23,203.24,203.01,203.12,11646.0,162.3394,162.3474,162.1637,162.2516,11646.0
2019-12-23 13:20:00,203.09,203.21,203.04,203.14,15796.0,162.2276,162.3235,162.1877,162.2675,15796.0
2019-12-23 13:30:00,203.16,203.22,203.07,203.22,11915.0,162.2835,162.3314,162.2116,162.3314,11915.0
2019-12-23 13:40:00,203.21,203.56,203.18,203.56,13704.0,162.3235,162.603,162.2995,162.603,13704.0
2019-12-23 13:50:00,203.54,203.74,203.3,203.35,9002.0,162.5871,162.7468,162.3953,162.4353,9002.0
2019-12-23 14:00:00,203.35,203.46,203.16,203.31,23739.0,162.4353,162.5232,162.2835,162.4033,23739.0
2019-12-23 14:10:00,203.34,203.35,203.03,203.06,162445.0,162.4273,162.4353,162.1797,162.2036,162445.0
2019-12-23 14:20:00,203.06,203.06,202.68,202.78,16520.0,162.2036,162.2036,161.9001,161.98,16520.0
2019-12-23 14:30:00,202.79,202.98,202.77,202.83,11813.0,161.988,162.1397,161.972,162.0199,11813.0
2019-12-23 14:40:00,202.84,203.0,202.78,203.0,10342.0,162.0279,162.1557,161.98,162.1557,10342.0
2019-12-23 14:50:00,202.98,203.18,202.92,203.12,5718.0,162.1397,162.2995,162.0918,162.2516,5718.0
2019-12-23 15:00:00,203.14,203.15,203.0,203.03,9893.0,162.2675,162.2755,162.1557,162.1797,9893.0
2019-12-23 15:10:00,203.06,203.13,202.94,202.98,8023.0,162.2036,162.2596,162.1078,162.1397,8023.0
2019-12-23 15:20:00,202.97,202.97,202.8,202.86,8047.0,162.1317,162.1317,161.9959,162.0439,8047.0
2019-12-23 15:30:00,202.87,203.0,202.85,202.99,13064.0,162.0519,162.1557,162.0359,162.1477,13064.0
2019-12-23 15:40:00,202.97,203.2,202.94,203.15,14694.0,162.1317,162.3155,162.1078,162.2755,14694.0
2019-12-23 15:50:00,203.17,203.29,202.75,203.28,124947.0,162.2915,162.3874,161.956,162.3794,124947.0
2019-12-24 09:30:00,202.51,203.3,201.57,202.33,51150.0,161.7643,162.3953,161.0134,161.6205,51150.0
2019-12-24 09:40:00,202.38,202.98,201.51,202.6,209949.0,161.6605,162.1397,160.9655,161.8362,209949.0
2019-12-24 09:50:00,202.52,203.08,202.52,202.62,20369.0,161.7723,162.2196,161.7723,161.8522,20369.0
2019-12-24 10:00:00,202.71,203.21,202.71,203.08,13777.0,161.9241,162.3235,161.9241,162.2196,13777.0
2019-12-24 10:10:00,202.94,202.96,202.25,202.32,19082.0,162.1078,162.1238,161.5566,161.6125,19082.0
2019-12-24 10:20:00,202.25,202.28,201.67,201.93,38586.0,161.5566,161.5806,161.0933,161.301,38586.0
2019-12-24 10:30:00,201.94,202.05,201.72,201.88,21923.0,161.309,161.3969,161.1332,161.2611,21923.0
2019-12-24 10:40:00,201.87,202.52,201.8,202.52,34652.0,161.2531,161.7723,161.1972,161.7723,34652.0
2019-12-24 10:50:00,202.49,203.03,202.46,202.9,6083.0,161.7483,162.1797,161.7244,162.0758,6083.0
2019-12-24 11:00:00,202.91,203.01,202.75,202.89,4714.0,162.0838,162.1637,161.956,162.0678,4714.0
2019-12-24 11:10:00,202.91,203.1,202.77,202.8,11603.0,162.0838,162.2356,161.972,161.9959,11603.0
2019-12-24 11:20:00,202.77,203.04,202.75,202.88,10450.0,161.972,162.1877,161.956,162.0599,10450.0
2019-12-24 11:30:00,202.87,203.07,202.84,202.93,6565.0,162.0519,162.2116,162.0279,162.0998,6565.0
2019-12-24 11:40:00,202.93,203.24,202.83,203.23,8842.0,162.0998,162.3474,162.0199,162.3394,8842.0
2019-12-24 11:50:00,203.26,203.28,202.78,202.8,6450.0,162.3634,162.3794,161.98,161.9959,6450.0
2019-12-24 12:00:00,202.81,203.04,202.8,202.93,9743.0,162.0039,162.1877,161.9959,162.0998,9743.0
2019-12-24 12:10:00,202.96,203.37,202.93,203.36,5889.0,162.1238,162.4513,162.0998,162.4433,5889.0
2019-12-24 12:20:00,203.33,203.71,203.33,203.66,7209.0,162.4193,162.7229,162.4193,162.6829,7209.0
2019-12-24 12:30:00,203.63,203.74,203.43,203.58,11779.0,162.659,162.7468,162.4992,162.619,11779.0
2019-12-24 12:40:00,203.57,203.57,203.26,203.41,13076.0,162.611,162.611,162.3634,162.4832,13076.0
2019-12-24 12:50:00,203.42,203.43,203.15,203.43,21895.0,162.4912,162.4992,162.2755,162.4992,21895.0
2019-12-26 09:30:00,201.0,201.18,200.35,201.02,62358.0,162.5516,162.6972,162.026,162.5678,62358.0
2019-12-26 09:40:00,201.0,202.15,200.87,202.09,57170.0,162.5516,163.4817,162.4465,163.4331,57170.0
2019-12-26 09:50:00,202.33,202.34,201.44,201.79,8316.0,163.6272,163.6353,162.9075,163.1905,8316.0
2019-12-26 10:00:00,201.79,201.79,201.23,201.48,21278.0,163.1905,163.1905,162.7376,162.9398,21278.0
2019-12-26 10:10:00,201.5,201.74,201.11,201.13,13379.0,162.956,163.1501,162.6406,162.6568,13379.0
2019-12-26 10:20:00,201.2,201.48,201.19,201.4,6085.0,162.7134,162.9398,162.7053,162.8751,6085.0
2019-12-26 10:30:00,201.44,201.7,201.44,201.64,4190.0,162.9075,163.1177,162.9075,163.0692,4190.0
2019-12-26 10:40:00,201.68,202.11,201.68,202.11,5411.0,163.1016,163.4493,163.1016,163.4493,5411.0
2019-12-26 10:50:00,202.1,202.36,201.93,202.19,7684.0,163.4412,163.6515,163.3037,163.514,7684.0
2019-12-26 11:00:00,202.17,202.21,201.56,201.64,8777.0,163.4978,163.5302,163.0045,163.0692,8777.0
2019-12-26 11:10:00,201.65,201.77,201.45,201.53,8551.0,163.0773,163.1743,162.9156,162.9803,8551.0
2019-12-26 11:20:00,201.6,201.71,201.48,201.48,11330.0,163.0369,163.1258,162.9398,162.9398,11330.0
2019-12-26 11:30:00,201.56,201.62,201.48,201.62,2639.0,163.0045,163.053,162.9398,163.053,2639.0
2019-12-26 11:40:00,201.6,201.69,201.54,201.56,5569.0,163.0369,163.1096,162.9883,163.0045,5569.0
2019-12-26 11:50:00,201.59,201.78,201.59,201.67,3745.0,163.0288,163.1824,163.0288,163.0935,3745.0
2019-12-26 12:00:00,201.65,201.66,201.34,201.5,3800.0,163.0773,163.0854,162.8266,162.956,3800.0
2019-12-26 12:10:00,201.61,201.65,201.47,201.57,2492.0,163.045,163.0773,162.9317,163.0126,2492.0
2019-12-26 12:20:00,201.53,201.53,201.28,201.44,4173.0,162.9803,162.9803,162.7781,162.9075,4173.0
2019-12-26 12:30:00,201.44,201.48,201.34,201.38,2302.0,162.9075,162.9398,162.8266,162.8589,2302.0
2019-12-26 12:40:00,201.34,201.39,201.23,201.39,3200.0,162.8266,162.867,162.7376,162.867,3200.0
2019-12-26 12:50:00,201.4,201.58,201.37,201.56,2006.0,162.8751,163.0207,162.8509,163.0045,2006.0
2019-12-26 13:00:00,201.56,201.64,201.22,201.33,6922.0,163.0045,163.0692,162.7296,162.8185,6922.0
2019-12-26 13:10:00,201.21,201.51,201.2,201.43,4758.0,162.7215,162.9641,162.7134,162.8994,4758.0
2019-12-26 13:20:00,201.35,201.37,200.88,200.88,6327.0,162.8347,162.8509,162.4546,162.4546,6327.0
2019-12-26 13:30:00,200.8,201.01,200.64,200.79,8984.0,162.3899,162.5597,162.2605,162.3818,8984.0
2019-12-26 13:40:00,200.79,201.03,200.74,200.94,14266.0,162.3818,162.5759,162.3414,162.5031,14266.0
2019-12-26 13:50:00,200.95,200.96,200.47,200.78,13648.0,162.5112,162.5193,162.123,162.3737,13648.0
2019-12-26 14:00:00,200.75,200.88,200.66,200.88,10579.0,162.3495,162.4546,162.2767,162.4546,10579.0
2019-12-26 14:10:00,200.85,200.89,200.76,200.89,7263.0,162.4303,162.4627,162.3575,162.4627,7263.0
2019-12-26 14:20:00,200.93,200.98,200.9,200.98,3938.0,162.495,162.5355,162.4708,162.5355,3938.0
2019-12-26 14:30:00,201.03,201.16,201.0,201.1,4159.0,162.5759,162.681,162.5516,162.6325,4159.0
2019-12-26 14:40:00,201.16,201.18,200.92,200.98,9032.0,162.681,162.6972,162.4869,162.5355,9032.0
2019-12-26 14:50:00,200.98,201.0,200.71,200.76,4241.0,162.5355,162.5516,162.3171,162.3575,4241.0
2019-12-26 15:00:00,200.77,200.98,200.77,200.81,6805.0,162.3656,162.5355,162.3656,162.398,6805.0
2019-12-26 15:10:00,200.83,201.02,200.67,201.02,5520.0,162.4142,162.5678,162.2848,162.5678,5520.0
2019-12-26 15:20:00,201.05,201.14,200.88,200.94,11640.0,162.5921,162.6649,162.4546,162.5031,11640.0
2019-12-26 15:30:00,200.91,200.97,200.68,200.75,14149.0,162.4789,162.5274,162.2928,162.3495,14149.0
2019-12-26 15:40:00,200.75,201.18,200.69,201.11,18897.0,162.3495,162.6972,162.3009,162.6406,18897.0
2019-12-26 15:50:00,201.13,201.38,200.84,201.36,53205.0,162.6568,162.8589,162.4222,162.8428,53205.0
2019-12-27 09:30:00,201.28,201.45,200.32,200.73,29310.0,162.7781,162.9156,162.0017,162.3333,29310.0
2019-12-27 09:40:00,200.71,200.86,200.37,200.62,15892.0,162.3171,162.4384,162.0421,162.2443,15892.0
2019-12-27 09:50:00,200.58,201.64,200.58,201.56,11689.0,162.212,163.0692,162.212,163.0045,11689.0
2019-12-27 10:00:00,201.58,202.33,201.55,202.11,22953.0,163.0207,163.6272,162.9964,163.4493,22953.0
2019-12-27 10:10:00,202.06,202.16,201.46,201.73,21190.0,163.4089,163.4897,162.9236,163.142,21190.0
2019-12-27 10:20:00,201.57,201.72,201.34,201.48,6629.0,163.0126,163.1339,162.8266,162.9398,6629.0
2019-12-27 10:30:00,201.42,201.59,201.19,201.33,6830.0,162.8913,163.0288,162.7053,162.8185,6830.0
2019-12-27 10:40:00,201.33,201.79,201.15,201.7,11558.0,162.8185,163.1905,162.6729,163.1177,11558.0
2019-12-27 10:50:00,201.82,202.0,201.77,201.86,4472.0,163.2148,163.3604,163.1743,163.2471,4472.0
2019-12-27 11:00:00,201.93,201.93,201.53,201.63,6775.0,163.3037,163.3037,162.9803,163.0611,6775.0
2019-12-27 11:10:00,201.54,202.2,201.51,201.94,11414.0,162.9883,163.5221,162.9641,163.3118,11414.0
2019-12-27 11:20:00,201.98,202.21,201.87,202.15,2617.0,163.3442,163.5302,163.2552,163.4817,2617.0
2019-12-27 11:30:00,202.18,202.18,201.83,201.97,7171.0,163.5059,163.5059,163.2229,163.3361,7171.0
2019-12-27 11:40:00,202.06,202.15,201.92,201.99,5640.0,163.4089,163.4817,163.2957,163.3523,5640.0
2019-12-27 11:50:00,202.06,202.18,201.96,202.04,3967.0,163.4089,163.5059,163.328,163.3927,3967.0
2019-12-27 12:00:00,201.99,202.4,201.8,202.4,18286.0,163.3523,163.6838,163.1986,163.6838,18286.0
2019-12-27 12:10:00,202.4,202.62,202.36,202.54,20914.0,163.6838,163.8618,163.6515,163.7971,20914.0
2019-12-27 12:20:00,202.48,202.52,202.3,202.5,9375.0,163.7485,163.7809,163.603,163.7647,9375.0
2019-12-27 12:30:00,202.47,202.55,202.36,202.53,6652.0,163.7404,163.8051,163.6515,163.789,6652.0
2019-12-27 12:40:00,202.49,202.76,202.47,202.74,7345.0,163.7566,163.975,163.7404,163.9588,7345.0
2019-12-27 12:50:00,202.72,202.76,202.44,202.59,4609.0,163.9426,163.975,163.7162,163.8375,4609.0
2019-12-27 13:00:00,202.49,202.64,202.46,202.64,8203.0,163.7566,163.8779,163.7324,163.8779,8203.0
2019-12-27 13:10:00,202.63,202.69,202.48,202.51,4257.0,163.8698,163.9184,163.7485,163.7728,4257.0
2019-12-27 13:20:00,202.52,202.61,202.41,202.45,4700.0,163.7809,163.8537,163.6919,163.7243,4700.0
2019-12-27 13:30:00,202.43,202.59,202.4,202.5,9527.0,163.7081,163.8375,163.6838,163.7647,9527.0
2019-12-27 13:40:00,202.49,202.52,202.41,202.45,10379.0,163.7566,163.7809,163.6919,163.7243,10379.0
2019-12-27 13:50:00,202.46,202.47,201.98,202.19,9626.0,163.7324,163.7404,163.3442,163.514,9626.0
2019-12-27 14:00:00,202.26,202.49,202.16,202.49,6039.0,163.5706,163.7566,163.4897,163.7566,6039.0
2019-12-27 14:10:00,202.49,202.55,202.41,202.46,4134.0,163.7566,163.8051,163.6919,163.7324,4134.0
2019-12-27 14:20:00,202.42,202.6,202.37,202.59,6327.0,163.7,163.8456,163.6596,163.8375,6327.0
2019-12-27 14:30:00,202.71,202.85,202.66,202.82,9410.0,163.9345,164.0478,163.8941,164.0235,9410.0
2019-12-27 14:40:00,202.77,202.83,202.72,202.81,5022.0,163.9831,164.0316,163.9426,164.0154,5022.0
2019-12-27 14:50:00,202.85,202.86,202.65,202.68,6174.0,164.0478,164.0558,163.886,163.9103,6174.0
2019-12-27 15:00:00,202.64,202.65,202.45,202.5,6454.0,163.8779,163.886,163.7243,163.7647,6454.0
2019-12-27 15:10:00,202.51,202.79,202.51,202.75,8093.0,163.7728,163.9992,163.7728,163.9669,8093.0
2019-12-27 15:20:00,202.8,202.86,202.73,202.81,8856.0,164.0073,164.0558,163.9507,164.0154,8856.0
2019-12-27 15:30:00,202.8,202.9,202.63,202.87,13006.0,164.0073,164.0882,163.8698,164.0639,13006.0
2019-12-27 15:40:00,202.87,202.91,202.63,202.73,23301.0,164.0639,164.0963,163.8698,163.9507,23301.0
2019-12-27 15:50:00,202.72,203.03,202.5,202.78,73748.0,163.9426,164.1933,163.7647,163.9911,73748.0
2019-12-30 09:30:00,202.79,203.53,202.48,203.53,29061.0,163.9992,164.5977,163.7485,164.5977,29061.0
2019-12-30 09:40:00,203.39,203.48,202.38,202.38,64730.0,164.4845,164.5572,163.6677,163.6677,64730.0
2019-12-30 09:50:00,202.3,202.3,201.61,201.9,7453.0,163.603,163.603,163.045,163.2795,7453.0
2019-12-30 10:00:00,201.78,201.83,201.47,201.61,7587.0,163.1824,163.2229,162.9317,163.045,7587.0
2019-12-30 10:10:00,201.46,201.46,200.83,200.89,7838.0,162.9236,162.9236,162.4142,162.4627,7838.0
2019-12-30 10:20:00,200.82,201.07,200.65,200.72,11263.0,162.4061,162.6082,162.2686,162.3252,11263.0
2019-12-30 10:30:00,200.81,201.22,200.75,200.85,15753.0,162.398,162.7296,162.3495,162.4303,15753.0
2019-12-30 10:40:00,200.94,201.46,200.9,200.96,22996.0,162.5031,162.9236,162.4708,162.5193,22996.0
2019-12-30 10:50:00,200.92,200.96,200.51,200.73,21668.0,162.4869,162.5193,162.1554,162.3333,21668.0
2019-12-30 11:00:00,200.68,200.88,200.44,200.55,9240.0,162.2928,162.4546,162.0988,162.1877,9240.0
2019-12-30 11:10:00,200.56,200.8,200.42,200.48,4570.0,162.1958,162.3899,162.0826,162.1311,4570.0
2019-12-30 11:20:00,200.42,200.7,200.39,200.5,10855.0,162.0826,162.309,162.0583,162.1473,10855.0
2019-12-30 11:30:00,200.55,200.57,200.22,200.33,5975.0,162.1877,162.2039,161.9208,162.0098,5975.0
2019-12-30 11:40:00,200.36,200.45,200.22,200.23,6974.0,162.0341,162.1068,161.9208,161.9289,6974.0
2019-12-30 11:50:00,200.19,200.24,200.01,200.09,21976.0,161.8966,161.937,161.751,161.8157,21976.0
2019-12-30 12:00:00,200.09,200.09,199.78,200.03,12137.0,161.8157,161.8157,161.565,161.7672,12137.0
2019-12-30 12:10:00,200.03,200.11,199.76,199.76,5796.0,161.7672,161.8319,161.5488,161.5488,5796.0
2019-12-30 12:20:00,199.75,199.8,199.6,199.77,6105.0,161.5407,161.5812,161.4194,161.5569,6105.0
2019-12-30 12:30:00,199.85,199.93,199.71,199.87,5094.0,161.6216,161.6863,161.5084,161.6378,5094.0
2019-12-30 12:40:00,199.8,199.96,199.78,199.93,6257.0,161.5812,161.7106,161.565,161.6863,6257.0
2019-12-30 12:50:00,199.91,200.01,199.64,199.65,10304.0,161.6701,161.751,161.4518,161.4599,10304.0
2019-12-30 13:00:00,199.65,199.69,199.4,199.51,7557.0,161.4599,161.4922,161.2577,161.3467,7557.0
2019-12-30 13:10:00,199.45,199.56,199.37,199.38,6812.0,161.2981,161.3871,161.2334,161.2415,6812.0
2019-12-30 13:20:00,199.4,199.46,199.15,199.16,5673.0,161.2577,161.3062,161.0555,161.0636,5673.0
2019-12-30 13:30:00,199.19,199.2,198.76,198.88,10889.0,161.0879,161.0959,160.7401,160.8372,10889.0
2019-12-30 13:40:00,198.88,198.96,198.76,198.88,15467.0,160.8372,160.9019,160.7401,160.8372,15467.0
2019-12-30 13:50:00,198.87,199.23,198.87,199.15,6951.0,160.8291,161.1202,160.8291,161.0555,6951.0
2019-12-30 14:00:00,199.14,199.19,198.94,199.15,7607.0,161.0474,161.0879,160.8857,161.0555,7607.0
2019-12-30 14:10:00,199.11,199.31,199.11,199.27,4100.0,161.0232,161.1849,161.0232,161.1526,4100.0
2019-12-30 14:20:00,199.26,199.27,199.06,199.2,5037.0,161.1445,161.1526,160.9827,161.0959,5037.0
2019-12-30 14:30:00,199.21,199.36,199.14,199.36,7456.0,161.104,161.2253,161.0474,161.2253,7456.0
2019-12-30 14:40:00,199.4,199.58,199.35,199.58,8507.0,161.2577,161.4033,161.2173,161.4033,8507.0
2019-12-30 14:50:00,199.57,199.62,199.49,199.53,5857.0,161.3952,161.4356,161.3305,161.3628,5857.0
2019-12-30 15:00:00,199.53,199.56,199.32,199.39,10492.0,161.3628,161.3871,161.193,161.2496,10492.0
2019-12-30 15:10:00,199.4,199.63,199.4,199.52,7715.0,161.2577,161.4437,161.2577,161.3547,7715.0
2019-12-30 15:20:00,199.5,199.53,199.34,199.34,16504.0,161.3386,161.3628,161.2092,161.2092,16504.0
2019-12-30 15:30:00,199.33,199.43,199.06,199.16,17874.0,161.2011,161.282,160.9827,161.0636,17874.0
2019-12-30 15:40:00,199.14,199.25,199.02,199.24,29744.0,161.0474,161.1364,160.9504,161.1283,29744.0
2019-12-30 15:50:00,199.23,199.52,199.07,199.19,67340.0,161.1202,161.3547,160.9908,161.0879,67340.0
2019-12-31 09:30:00,199.2,199.89,199.2,199.63,18351.0,161.0959,161.654,161.0959,161.4437,18351.0
2019-12-31 09:40:00,199.75,200.19,199.58,199.99,10845.0,161.5407,161.8966,161.4033,161.7348,10845.0
2019-12-31 09:50:00,199.98,200.18,199.81,199.81,31996.0,161.7267,161.8885,161.5893,161.5893,31996.0
2019-12-31 10:00:00,199.93,200.05,199.4,199.43,5403.0,161.6863,161.7834,161.2577,161.282,5403.0
2019-12-31 10:10:00,199.42,199.63,198.97,199.13,25528.0,161.2739,161.4437,160.9099,161.0393,25528.0
2019-12-31 10:20:00,199.15,199.66,199.11,199.55,13653.0,161.0555,161.468,161.0232,161.379,13653.0
2019-12-31 10:30:00,199.5,199.5,198.85,198.92,7396.0,161.3386,161.3386,160.8129,160.8695,7396.0
2019-12-31 10:40:00,198.84,199.02,198.81,199.02,13183.0,160.8048,160.9504,160.7806,160.9504,13183.0
2019-12-31 10:50:00,199.08,199.38,198.96,199.23,9295.0,160.9989,161.2415,160.9019,161.1202,9295.0
2019-12-31 11:00:00,199.14,199.4,199.1,199.1,5886.0,161.0474,161.2577,161.0151,161.0151,5886.0
2019-12-31 11:10:00,199.12,199.17,198.76,198.81,13077.0,161.0313,161.0717,160.7401,160.7806,13077.0
2019-12-31 11:20:00,198.85,198.9,198.63,198.79,9243.0,160.8129,160.8533,160.635,160.7644,9243.0
2019-12-31 11:30:00,198.81,198.99,198.74,198.99,6938.0,160.7806,160.9261,160.7239,160.9261,6938.0
2019-12-31 11:40:00,198.98,199.02,198.75,198.84,8498.0,160.918,160.9504,160.732,160.8048,8498.0
2019-12-31 11:50:00,198.82,198.87,198.6,198.66,6711.0,160.7886,160.8291,160.6107,160.6592,6711.0
2019-12-31 12:00:00,198.6,198.75,198.53,198.53,12089.0,160.6107,160.732,160.5541,160.5541,12089.0
2019-12-31 12:10:00,198.52,198.59,198.35,198.45,5417.0,160.546,160.6026,160.4085,160.4894,5417.0
2019-12-31 12:20:00,198.45,198.49,198.4,198.49,2285.0,160.4894,160.5218,160.449,160.5218,2285.0
2019-12-31 12:30:00,198.5,198.56,198.44,198.56,2892.0,160.5298,160.5784,160.4813,160.5784,2892.0
2019-12-31 12:40:00,198.56,198.68,198.56,198.58,5825.0,160.5784,160.6754,160.5784,160.5945,5825.0
2019-12-31 12:50:00,198.59,198.94,198.59,198.93,4626.0,160.6026,160.8857,160.6026,160.8776,4626.0
2019-12-31 13:00:00,198.95,199.2,198.93,199.16,10667.0,160.8938,161.0959,160.8776,161.0636,10667.0
2019-12-31 13:10:00,199.18,199.23,199.02,199.02,8862.0,161.0798,161.1202,160.9504,160.9504,8862.0
2019-12-31 13:20:00,198.96,199.15,198.96,199.14,6820.0,160.9019,161.0555,160.9019,161.0474,6820.0
2019-12-31 13:30:00,199.14,199.6,199.13,199.53,25334.0,161.0474,161.4194,161.0393,161.3628,25334.0
2019-12-31 13:40:00,199.52,199.62,199.31,199.38,6706.0,161.3547,161.4356,161.1849,161.2415,6706.0
2019-12-31 13:50:00,199.39,199.48,199.33,199.38,6252.0,161.2496,161.3224,161.2011,161.2415,6252.0
2019-12-31 14:00:00,199.38,199.49,199.37,199.41,4254.0,161.2415,161.3305,161.2334,161.2658,4254.0
2019-12-31 14:10:00,199.44,199.6,199.39,199.6,10533.0,161.29,161.4194,161.2496,161.4194,10533.0
2019-12-31 14:20:00,199.57,199.61,199.46,199.56,10308.0,161.3952,161.4275,161.3062,161.3871,10308.0
2019-12-31 14:30:00,199.59,199.65,199.53,199.6,9745.0,161.4113,161.4599,161.3628,161.4194,9745.0
2019-12-31 14:40:00,199.62,199.77,199.56,199.69,10913.0,161.4356,161.5569,161.3871,161.4922,10913.0
2019-12-31 14:50:00,199.69,199.69,199.6,199.66,4840.0,161.4922,161.4922,161.4194,161.468,4840.0
2019-12-31 15:00:00,199.66,199.71,199.58,199.63,7525.0,161.468,161.5084,161.4033,161.4437,7525.0
2019-12-31 15:10:00,199.63,199.8,199.63,199.74,6017.0,161.4437,161.5812,161.4437,161.5327,6017.0
2019-12-31 15:20:00,199.73,199.88,199.72,199.87,8184.0,161.5246,161.6459,161.5165,161.6378,8184.0
2019-12-31 15:30:00,199.89,200.05,199.88,200.01,12322.0,161.654,161.7834,161.6459,161.751,12322.0
2019-12-31 15:40:00,200.01,200.16,199.87,200.15,21500.0,161.751,161.8723,161.6378,161.8642,21500.0
2019-12-31 15:50:00,200.19,200.83,200.19,200.73,118210.0,161.8966,162.4142,161.8966,162.3333,118210.0
2020-01-02 09:30:00,201.11,201.95,201.0,201.17,106060.0,162.6406,163.3199,162.5516,162.6891,106060.0
2020-01-02 09:40:00,201.14,201.67,200.77,201.41,70498.0,162.6649,163.0935,162.3656,162.8832,70498.0
2020-01-02 09:50:00,201.67,201.96,201.53,201.78,6613.0,163.0935,163.328,162.9803,163.1824,6613.0
2020-01-02 10:00:00,201.85,201.85,200.77,200.94,28414.0,163.239,163.239,162.3656,162.5031,28414.0
2020-01-02 10:10:00,200.94,201.21,200.58,200.66,18190.0,162.5031,162.7215,162.212,162.2767,18190.0
2020-01-02 10:20:00,200.58,201.38,200.58,200.78,43830.0,162.212,162.8589,162.212,162.3737,43830.0
2020-01-02 10:30:00,200.78,201.67,200.78,201.55,39602.0,162.3737,163.0935,162.3737,162.9964,39602.0
2020-01-02 10:40:00,201.57,201.57,200.97,201.03,16389.0,163.0126,163.0126,162.5274,162.5759,16389.0
2020-01-02 10:50:00,201.0,201.56,200.82,201.48,28737.0,162.5516,163.0045,162.4061,162.9398,28737.0
2020-01-02 11:00:00,201.5,201.92,201.5,201.8,25019.0,162.956,163.2957,162.956,163.1986,25019.0
2020-01-02 11:10:00,201.75,201.9,201.6,201.66,15186.0,163.1582,163.2795,163.0369,163.0854,15186.0
2020-01-02 11:20:00,201.62,201.73,201.27,201.27,12386.0,163.053,163.142,162.77,162.77,12386.0
2020-01-02 11:30:00,201.28,201.53,201.27,201.45,19571.0,162.7781,162.9803,162.77,162.9156,19571.0
2020-01-02 11:40:00,201.42,201.51,201.28,201.39,9503.0,162.8913,162.9641,162.7781,162.867,9503.0
2020-01-02 11:50:00,201.37,201.47,201.26,201.45,15442.0,162.8509,162.9317,162.7619,162.9156,15442.0
2020-01-02 12:00:00,201.43,201.46,201.3,201.33,15980.0,162.8994,162.9236,162.7942,162.8185,15980.0
2020-01-02 12:10:00,201.36,201.36,201.03,201.13,10781.0,162.8428,162.8428,162.5759,162.6568,10781.0
2020-01-02 12:20:00,201.1,201.15,201.03,201.12,11587.0,162.6325,162.6729,162.5759,162.6487,11587.0
2020-01-02 12:30:00,201.12,201.38,201.11,201.34,10460.0,162.6487,162.8589,162.6406,162.8266,10460.0
2020-01-02 12:40:00,201.31,201.73,201.31,201.62,12267.0,162.8023,163.142,162.8023,163.053,12267.0
2020-01-02 12:50:00,201.67,201.7,201.57,201.68,13421.0,163.0935,163.1177,163.0126,163.1016,13421.0
2020-01-02 13:00:00,201.63,201.66,201.43,201.43,12538.0,163.0611,163.0854,162.8994,162.8994,12538.0
2020-01-02 13:10:00,201.41,201.48,201.25,201.33,9603.0,162.8832,162.9398,162.7538,162.8185,9603.0
2020-01-02 13:20:00,201.33,201.59,201.32,201.56,6189.0,162.8185,163.0288,162.8104,163.0045,6189.0
2020-01-02 13:30:00,201.58,201.67,201.49,201.67,12571.0,163.0207,163.0935,162.9479,163.0935,12571.0
2020-01-02 13:40:00,201.67,201.8,201.59,201.71,14169.0,163.0935,163.1986,163.0288,163.1258,14169.0
2020-01-02 13:50:00,201.69,201.72,201.62,201.64,13052.0,163.1096,163.1339,163.053,163.0692,13052.0
2020-01-02 14:00:00,201.59,201.78,201.47,201.73,13318.0,163.0288,163.1824,162.9317,163.142,13318.0
2020-01-02 14:10:00,201.73,201.73,201.6,201.69,9733.0,163.142,163.142,163.0369,163.1096,9733.0
2020-01-02 14:20:00,201.7,201.86,201.68,201.75,11335.0,163.1177,163.2471,163.1016,163.1582,11335.0
2020-01-02 14:30:00,201.74,201.76,201.43,201.48,26927.0,163.1501,163.1663,162.8994,162.9398,26927.0
2020-01-02 14:40:00,201.47,201.53,201.2,201.36,14292.0,162.9317,162.9803,162.7134,162.8428,14292.0
2020-01-02 14:50:00,201.38,201.41,201.26,201.3,16688.0,162.8589,162.8832,162.7619,162.7942,16688.0
2020-01-02 15:00:00,201.32,201.55,201.25,201.53,17206.0,162.8104,162.9964,162.7538,162.9803,17206.0
2020-01-02 15:10:00,201.55,201.77,201.46,201.77,32548.0,162.9964,163.1743,162.9236,163.1743,32548.0
2020-01-02 15:20:00,201.77,201.89,201.73,201.89,20276.0,163.1743,163.2714,163.142,163.2714,20276.0
2020-01-02 15:30:00,201.89,202.05,201.85,201.97,27060.0,163.2714,163.4008,163.239,163.3361,27060.0
2020-01-02 15:40:00,201.95,201.99,201.67,201.74,36720.0,163.3199,163.3523,163.0935,163.1501,36720.0
2020-01-02 15:50:00,201.88,201.92,201.51,201.89,87674.0,163.2633,163.2957,162.9641,163.2714,87674.0
2020-01-03 09:30:00,201.16,204.19,201.1,204.03,93373.0,162.681,165.1314,162.6325,165.002,93373.0
2020-01-03 09:40:00,204.09,204.86,203.86,204.19,42104.0,165.0506,165.6733,164.8646,165.1314,42104.0
2020-01-03 09:50:00,204.18,204.57,203.79,204.08,18795.0,165.1233,165.4387,164.8079,165.0425,18795.0
2020-01-03 10:00:00,203.86,204.02,203.49,203.77,23436.0,164.8646,164.994,164.5653,164.7918,23436.0
2020-01-03 10:10:00,203.81,203.83,203.45,203.56,17003.0,164.8241,164.8403,164.533,164.6219,17003.0
2020-01-03 10:20:00,203.61,204.39,203.4,204.24,14672.0,164.6624,165.2932,164.4926,165.1719,14672.0
2020-01-03 10:30:00,204.34,204.7,204.19,204.67,14293.0,165.2527,165.5439,165.1314,165.5196,14293.0
2020-01-03 10:40:00,204.44,204.61,203.8,204.07,69061.0,165.3336,165.4711,164.816,165.0344,69061.0
2020-01-03 10:50:00,204.09,204.11,203.21,203.31,10095.0,165.0506,165.0667,164.3389,164.4198,10095.0
2020-01-03 11:00:00,203.33,203.55,203.23,203.49,18760.0,164.4359,164.6139,164.3551,164.5653,18760.0
2020-01-03 11:10:00,203.41,203.64,203.24,203.56,7137.0,164.5006,164.6866,164.3632,164.6219,7137.0
2020-01-03 11:20:00,203.52,204.01,203.52,203.96,6845.0,164.5896,164.9859,164.5896,164.9454,6845.0
2020-01-03 11:30:00,203.92,204.56,203.92,204.46,9246.0,164.9131,165.4307,164.9131,165.3498,9246.0
2020-01-03 11:40:00,204.53,204.55,203.92,204.01,17401.0,165.4064,165.4226,164.9131,164.9859,17401.0
2020-01-03 11:50:00,204.03,204.04,203.57,203.69,18755.0,165.002,165.0101,164.63,164.7271,18755.0
2020-01-03 12:00:00,203.73,204.27,203.67,204.19,10532.0,164.7594,165.1961,164.7109,165.1314,10532.0
2020-01-03 12:10:00,204.05,204.38,203.96,204.32,10073.0,165.0182,165.2851,164.9454,165.2366,10073.0
2020-01-03 12:20:00,204.26,204.41,204.15,204.36,6206.0,165.188,165.3094,165.0991,165.2689,6206.0
2020-01-03 12:30:00,204.4,204.45,204.22,204.22,7280.0,165.3013,165.3417,165.1557,165.1557,7280.0
2020-01-03 12:40:00,204.27,204.59,204.11,204.58,6830.0,165.1961,165.4549,165.0667,165.4468,6830.0
2020-01-03 12:50:00,204.59,204.6,204.21,204.31,8235.0,165.4549,165.463,165.1476,165.2285,8235.0
2020-01-03 13:00:00,204.35,204.4,204.22,204.29,5354.0,165.2608,165.3013,165.1557,165.2123,5354.0
2020-01-03 13:10:00,204.18,204.28,204.13,204.19,6843.0,165.1233,165.2042,165.0829,165.1314,6843.0
2020-01-03 13:20:00,204.25,204.31,204.15,204.25,7746.0,165.18,165.2285,165.0991,165.18,7746.0
2020-01-03 13:30:00,204.23,204.29,203.55,203.8,12074.0,165.1638,165.2123,164.6139,164.816,12074.0
2020-01-03 13:40:00,203.84,204.14,203.84,204.09,3300.0,164.8484,165.091,164.8484,165.0506,3300.0
2020-01-03 13:50:00,204.13,204.15,203.99,204.03,4289.0,165.0829,165.0991,164.9697,165.002,4289.0
2020-01-03 14:00:00,204.08,204.12,203.91,203.99,5361.0,165.0425,165.0748,164.905,164.9697,5361.0
2020-01-03 14:10:00,203.95,204.08,203.77,203.99,19473.0,164.9373,165.0425,164.7918,164.9697,19473.0
2020-01-03 14:20:00,204.0,204.09,203.9,204.06,10709.0,164.9778,165.0506,164.8969,165.0263,10709.0
2020-01-03 14:30:00,204.11,204.37,204.11,204.34,14570.0,165.0667,165.277,165.0667,165.2527,14570.0
2020-01-03 14:40:00,204.34,204.63,204.26,204.62,11140.0,165.2527,165.4873,165.188,165.4792,11140.0
2020-01-03 14:50:00,204.64,204.97,204.64,204.93,8649.0,165.4954,165.7622,165.4954,165.7299,8649.0
2020-01-03 15:00:00,204.95,205.0,204.82,204.92,13686.0,165.7461,165.7865,165.6409,165.7218,13686.0
2020-01-03 15:10:00,204.91,204.94,204.72,204.85,12476.0,165.7137,165.738,165.5601,165.6652,12476.0
2020-01-03 15:20:00,204.84,204.89,204.56,204.77,15395.0,165.6571,165.6975,165.4307,165.6005,15395.0
2020-01-03 15:30:00,204.74,204.83,204.48,204.63,18496.0,165.5762,165.649,165.366,165.4873,18496.0
2020-01-03 15:40:00,204.61,204.75,204.57,204.75,15381.0,165.4711,165.5843,165.4387,165.5843,15381.0
2020-01-03 15:50:00,204.74,205.05,204.56,204.58,87715.0,165.5762,165.8269,165.4307,165.4468,87715.0
2020-01-06 09:30:00,205.09,205.78,204.04,204.3,56999.0,165.8593,166.4173,165.0101,165.2204,56999.0
2020-01-06 09:40:00,204.37,204.71,203.67,204.21,14571.0,165.277,165.552,164.7109,165.1476,14571.0
2020-01-06 09:50:00,204.19,204.52,203.83,204.52,12550.0,165.1314,165.3983,164.8403,165.3983,12550.0
2020-01-06 10:00:00,204.36,204.56,203.97,204.25,16118.0,165.2689,165.4307,164.9535,165.18,16118.0
2020-01-06 10:10:00,204.34,204.65,204.2,204.2,12166.0,165.2527,165.5034,165.1395,165.1395,12166.0
2020-01-06 10:20:00,204.28,204.51,204.17,204.51,10202.0,165.2042,165.3902,165.1153,165.3902,10202.0
2020-01-06 10:30:00,204.55,204.78,204.44,204.7,12187.0,165.4226,165.6086,165.3336,165.5439,12187.0
2020-01-06 10:40:00,204.64,205.08,204.56,204.87,12639.0,165.4954,165.8512,165.4307,165.6814,12639.0
2020-01-06 10:50:00,204.84,204.96,204.67,204.9,14598.0,165.6571,165.7541,165.5196,165.7056,14598.0
2020-01-06 11:00:00,204.92,205.07,204.77,204.95,15539.0,165.7218,165.8431,165.6005,165.7461,15539.0
2020-01-06 11:10:00,204.98,205.29,204.96,205.09,25476.0,165.7703,166.021,165.7541,165.8593,25476.0
2020-01-06 11:20:00,205.13,205.36,205.05,205.31,21174.0,165.8916,166.0776,165.8269,166.0372,21174.0
2020-01-06 11:30:00,205.31,205.41,205.22,205.38,15486.0,166.0372,166.1181,165.9644,166.0938,15486.0
2020-01-06 11:40:00,205.35,205.48,205.18,205.19,12916.0,166.0695,166.1747,165.9321,165.9401,12916.0
2020-01-06 11:50:00,205.2,205.28,205.13,205.25,20226.0,165.9482,166.0129,165.8916,165.9887,20226.0
2020-01-06 12:00:00,205.2,205.59,205.15,205.59,38160.0,165.9482,166.2636,165.9078,166.2636,38160.0
2020-01-06 12:10:00,205.63,205.68,205.34,205.67,10767.0,166.296,166.3364,166.0615,166.3283,10767.0
2020-01-06 12:20:00,205.65,206.05,205.64,205.9,32166.0,166.3122,166.6356,166.3041,166.5143,32166.0
2020-01-06 12:30:00,205.9,206.02,205.75,205.9,17253.0,166.5143,166.6114,166.393,166.5143,17253.0
2020-01-06 12:40:00,205.92,206.29,205.91,206.09,17116.0,166.5305,166.8297,166.5224,166.668,17116.0
2020-01-06 12:50:00,206.09,206.1,205.63,205.66,16602.0,166.668,166.6761,166.296,166.3202,16602.0
2020-01-06 13:00:00,205.63,205.71,205.4,205.56,20588.0,166.296,166.3607,166.11,166.2394,20588.0
2020-01-06 13:10:00,205.59,205.59,205.13,205.15,22534.0,166.2636,166.2636,165.8916,165.9078,22534.0
2020-01-06 13:20:00,205.15,205.48,205.15,205.47,7163.0,165.9078,166.1747,165.9078,166.1666,7163.0
2020-01-06 13:30:00,205.46,205.61,205.46,205.52,12256.0,166.1585,166.2798,166.1585,166.207,12256.0
2020-01-06 13:40:00,205.53,205.58,205.29,205.41,7492.0,166.2151,166.2555,166.021,166.1181,7492.0
2020-01-06 13:50:00,205.41,205.44,205.23,205.24,6868.0,166.1181,166.1423,165.9725,165.9806,6868.0
2020-01-06 14:00:00,205.24,205.32,205.14,205.27,6015.0,165.9806,166.0453,165.8997,166.0048,6015.0
2020-01-06 14:10:00,205.27,205.57,205.27,205.38,13156.0,166.0048,166.2475,166.0048,166.0938,13156.0
2020-01-06 14:20:00,205.44,205.48,205.25,205.33,7947.0,166.1423,166.1747,165.9887,166.0534,7947.0
2020-01-06 14:30:00,205.34,205.35,205.23,205.23,6348.0,166.0615,166.0695,165.9725,165.9725,6348.0
2020-01-06 14:40:00,205.23,205.33,205.01,205.09,10305.0,165.9725,166.0534,165.7946,165.8593,10305.0
2020-01-06 14:50:00,205.08,205.08,204.91,205.07,7572.0,165.8512,165.8512,165.7137,165.8431,7572.0
2020-01-06 15:00:00,205.06,205.08,204.8,204.8,11601.0,165.835,165.8512,165.6248,165.6248,11601.0
2020-01-06 15:10:00,204.78,204.79,204.54,204.58,27617.0,165.6086,165.6167,165.4145,165.4468,27617.0
2020-01-06 15:20:00,204.58,204.61,204.48,204.48,19934.0,165.4468,165.4711,165.366,165.366,19934.0
2020-01-06 15:30:00,204.5,204.84,204.49,204.78,18412.0,165.3821,165.6571,165.374,165.6086,18412.0
2020-01-06 15:40:00,204.81,205.02,204.8,205.01,31145.0,165.6328,165.8027,165.6248,165.7946,31145.0
2020-01-06 15:50:00,205.18,205.43,205.02,205.39,88930.0,165.9321,166.1342,165.8027,166.1019,88930.0
2020-01-07 09:30:00,205.5,205.51,204.02,204.31,29424.0,166.1909,166.1989,164.994,165.2285,29424.0
2020-01-07 09:40:00,204.3,204.49,203.74,203.96,15696.0,165.2204,165.374,164.7675,164.9454,15696.0
2020-01-07 09:50:00,203.97,204.3,203.81,204.24,18305.0,164.9535,165.2204,164.8241,165.1719,18305.0
2020-01-07 10:00:00,204.33,204.81,204.12,204.41,22332.0,165.2447,165.6328,165.0748,165.3094,22332.0
2020-01-07 10:10:00,204.44,204.56,203.95,204.17,19160.0,165.3336,165.4307,164.9373,165.1153,19160.0
2020-01-07 10:20:00,204.13,204.2,203.85,203.96,17562.0,165.0829,165.1395,164.8565,164.9454,17562.0
2020-01-07 10:30:00,203.98,204.04,202.94,203.18,14868.0,164.9616,165.0101,164.1205,164.3146,14868.0
2020-01-07 10:40:00,203.12,203.7,203.11,203.59,13373.0,164.2661,164.7352,164.258,164.6462,13373.0
2020-01-07 10:50:00,203.54,204.24,203.54,204.23,19610.0,164.6058,165.1719,164.6058,165.1638,19610.0
2020-01-07 11:00:00,204.28,204.72,204.26,204.72,11335.0,165.2042,165.5601,165.188,165.5601,11335.0
2020-01-07 11:10:00,204.73,205.26,204.48,205.21,18708.0,165.5681,165.9968,165.366,165.9563,18708.0
2020-01-07 11:20:00,205.17,205.6,205.13,205.36,17888.0,165.924,166.2717,165.8916,166.0776,17888.0
2020-01-07 11:30:00,205.35,205.59,205.33,205.47,12487.0,166.0695,166.2636,166.0534,166.1666,12487.0
2020-01-07 11:40:00,205.45,205.57,205.36,205.56,12859.0,166.1504,166.2475,166.0776,166.2394,12859.0
2020-01-07 11:50:00,205.56,206.01,205.56,205.93,23566.0,166.2394,166.6033,166.2394,166.5386,23566.0
2020-01-07 12:00:00,205.93,206.01,205.59,205.59,13073.0,166.5386,166.6033,166.2636,166.2636,13073.0
2020-01-07 12:10:00,205.54,205.59,205.41,205.48,10592.0,166.2232,166.2636,166.1181,166.1747,10592.0
2020-01-07 12:20:00,205.41,205.73,205.4,205.71,8660.0,166.1181,166.3769,166.11,166.3607,8660.0
2020-01-07 12:30:00,205.73,205.78,205.47,205.47,6296.0,166.3769,166.4173,166.1666,166.1666,6296.0
2020-01-07 12:40:00,205.44,205.45,205.27,205.33,19727.0,166.1423,166.1504,166.0048,166.0534,19727.0
2020-01-07 12:50:00,205.32,205.43,205.24,205.34,9750.0,166.0453,166.1342,165.9806,166.0615,9750.0
2020-01-07 13:00:00,205.37,205.38,205.02,205.06,11022.0,166.0857,166.0938,165.8027,165.835,11022.0
2020-01-07 13:10:00,205.1,205.23,205.08,205.17,7212.0,165.8674,165.9725,165.8512,165.924,7212.0
2020-01-07 13:20:00,205.18,205.18,205.0,205.04,5234.0,165.9321,165.9321,165.7865,165.8188,5234.0
2020-01-07 13:30:00,205.02,205.28,205.01,205.03,6140.0,165.8027,166.0129,165.7946,165.8108,6140.0
2020-01-07 13:40:00,204.96,205.06,204.91,205.02,5818.0,165.7541,165.835,165.7137,165.8027,5818.0
2020-01-07 13:50:00,204.98,205.12,204.9,205.12,7215.0,165.7703,165.8835,165.7056,165.8835,7215.0
2020-01-07 14:00:00,205.03,205.24,205.03,205.21,4900.0,165.8108,165.9806,165.8108,165.9563,4900.0
2020-01-07 14:10:00,205.18,205.23,204.99,205.1,8032.0,165.9321,165.9725,165.7784,165.8674,8032.0
2020-01-07 14:20:00,205.13,205.19,205.05,205.14,6068.0,165.8916,165.9401,165.8269,165.8997,6068.0
2020-01-07 14:30:00,205.16,205.37,205.13,205.21,7168.0,165.9159,166.0857,165.8916,165.9563,7168.0
2020-01-07 14:40:00,205.27,205.32,205.13,205.26,7808.0,166.0048,166.0453,165.8916,165.9968,7808.0
2020-01-07 14:50:00,205.23,205.44,205.22,205.44,6972.0,165.9725,166.1423,165.9644,166.1423,6972.0
2020-01-07 15:00:00,205.51,205.82,205.5,205.82,11058.0,166.1989,166.4496,166.1909,166.4496,11058.0
2020-01-07 15:10:00,205.77,205.92,205.74,205.88,7851.0,166.4092,166.5305,166.3849,166.4982,7851.0
2020-01-07 15:20:00,205.9,205.94,205.68,205.73,12809.0,166.5143,166.5467,166.3364,166.3769,12809.0
2020-01-07 15:30:00,205.69,205.79,205.42,205.45,18102.0,166.3445,166.4254,166.1262,166.1504,18102.0
2020-01-07 15:40:00,205.45,205.5,205.16,205.28,18480.0,166.1504,166.1909,165.9159,166.0129,18480.0
2020-01-07 15:50:00,205.27,205.3,204.92,204.96,48016.0,166.0048,166.0291,165.7218,165.7541,48016.0
2020-01-08 09:30:00,205.56,207.09,205.56,206.53,66293.0,166.2394,167.4767,166.2394,167.0238,66293.0
2020-01-08 09:40:00,206.54,206.62,205.83,206.59,32397.0,167.0319,167.0966,166.4577,167.0724,32397.0
2020-01-08 09:50:00,206.74,206.91,206.45,206.45,35685.0,167.1937,167.3311,166.9591,166.9591,35685.0
2020-01-08 10:00:00,206.45,206.71,206.3,206.59,21834.0,166.9591,167.1694,166.8378,167.0724,21834.0
2020-01-08 10:10:00,206.58,206.92,206.47,206.91,23796.0,167.0643,167.3392,166.9753,167.3311,23796.0
2020-01-08 10:20:00,206.91,207.1,206.6,206.64,9570.0,167.3311,167.4848,167.0804,167.1128,9570.0
2020-01-08 10:30:00,206.63,207.17,206.6,207.17,10671.0,167.1047,167.5414,167.0804,167.5414,10671.0
2020-01-08 10:40:00,207.16,207.31,206.96,207.1,16211.0,167.5333,167.6546,167.3716,167.4848,16211.0
2020-01-08 10:50:00,207.15,207.49,206.48,207.43,45701.0,167.5252,167.8002,166.9834,167.7517,45701.0
2020-01-08 11:00:00,207.48,207.48,207.0,207.19,17083.0,167.7921,167.7921,167.4039,167.5576,17083.0
2020-01-08 11:10:00,207.19,207.77,207.19,207.7,13506.0,167.5576,168.0266,167.5576,167.97,13506.0
2020-01-08 11:20:00,207.71,207.98,207.46,207.97,10219.0,167.9781,168.1965,167.7759,168.1884,10219.0
2020-01-08 11:30:00,207.83,208.25,207.73,208.05,30244.0,168.0752,168.4148,167.9943,168.2531,30244.0
2020-01-08 11:40:00,208.09,208.38,207.63,207.69,30754.0,168.2854,168.5199,167.9134,167.9619,30754.0
2020-01-08 11:50:00,207.64,207.78,206.59,206.63,34173.0,167.9215,168.0347,167.0724,167.1047,34173.0
2020-01-08 12:00:00,206.68,207.41,206.68,207.4,14640.0,167.1451,167.7355,167.1451,167.7274,14640.0
2020-01-08 12:10:00,207.39,207.54,207.2,207.25,16179.0,167.7193,167.8406,167.5657,167.6061,16179.0
2020-01-08 12:20:00,207.28,207.7,207.24,207.47,30896.0,167.6304,167.97,167.598,167.784,30896.0
2020-01-08 12:30:00,207.49,207.62,207.4,207.52,9495.0,167.8002,167.9053,167.7274,167.8245,9495.0
2020-01-08 12:40:00,207.49,207.55,207.13,207.41,11871.0,167.8002,167.8487,167.5091,167.7355,11871.0
2020-01-08 12:50:00,207.46,207.66,207.38,207.48,12025.0,167.7759,167.9377,167.7112,167.7921,12025.0
2020-01-08 13:00:00,207.42,207.55,207.04,207.1,22123.0,167.7436,167.8487,167.4363,167.4848,22123.0
2020-01-08 13:10:00,207.12,207.22,206.91,206.96,10064.0,167.501,167.5818,167.3311,167.3716,10064.0
2020-01-08 13:20:00,206.89,207.06,206.85,206.87,11328.0,167.315,167.4524,167.2826,167.2988,11328.0
2020-01-08 13:30:00,206.87,207.07,206.73,207.01,20748.0,167.2988,167.4605,167.1856,167.412,20748.0
2020-01-08 13:40:00,207.01,207.06,206.75,206.78,14592.0,167.412,167.4524,167.2017,167.226,14592.0
2020-01-08 13:50:00,206.8,206.8,206.56,206.66,14810.0,167.2422,167.2422,167.0481,167.129,14810.0
2020-01-08 14:00:00,206.67,206.79,206.53,206.57,8399.0,167.137,167.2341,167.0238,167.0562,8399.0
2020-01-08 14:10:00,206.58,206.63,206.47,206.56,13539.0,167.0643,167.1047,166.9753,167.0481,13539.0
2020-01-08 14:20:00,206.52,206.54,206.26,206.29,14276.0,167.0157,167.0319,166.8055,166.8297,14276.0
2020-01-08 14:30:00,206.28,206.44,206.17,206.32,17255.0,166.8216,166.951,166.7327,166.854,17255.0
2020-01-08 14:40:00,206.31,206.47,206.19,206.43,9667.0,166.8459,166.9753,166.7489,166.943,9667.0
2020-01-08 14:50:00,206.44,206.49,206.34,206.49,6505.0,166.951,166.9915,166.8702,166.9915,6505.0
2020-01-08 15:00:00,206.47,206.58,206.41,206.49,5628.0,166.9753,167.0643,166.9268,166.9915,5628.0
2020-01-08 15:10:00,206.47,206.57,206.41,206.42,8260.0,166.9753,167.0562,166.9268,166.9349,8260.0
2020-01-08 15:20:00,206.43,206.49,206.3,206.41,8399.0,166.943,166.9915,166.8378,166.9268,8399.0
2020-01-08 15:30:00,206.4,206.4,206.17,206.26,17588.0,166.9187,166.9187,166.7327,166.8055,17588.0
2020-01-08 15:40:00,206.29,206.39,206.04,206.06,28762.0,166.8297,166.9106,166.6276,166.6437,28762.0
2020-01-08 15:50:00,206.09,206.2,205.81,206.11,86018.0,166.668,166.757,166.4416,166.6842,86018.0
2020-01-09 09:30:00,206.19,207.73,205.58,206.96,54796.0,166.7489,167.9943,166.2555,167.3716,54796.0
2020-01-09 09:40:00,207.08,207.42,206.72,207.08,16165.0,167.4686,167.7436,167.1775,167.4686,16165.0
2020-01-09 09:50:00,207.18,207.53,207.03,207.45,25268.0,167.5495,167.8325,167.4282,167.7678,25268.0
2020-01-09 10:00:00,207.58,207.78,206.74,206.95,20328.0,167.873,168.0347,167.1937,167.3635,20328.0
2020-01-09 10:10:00,207.03,207.65,206.79,207.56,37175.0,167.4282,167.9296,167.2341,167.8568,37175.0
2020-01-09 10:20:00,207.63,207.63,207.07,207.12,77856.0,167.9134,167.9134,167.4605,167.501,77856.0
2020-01-09 10:30:00,207.09,207.27,206.91,206.98,35389.0,167.4767,167.6223,167.3311,167.3877,35389.0
2020-01-09 10:40:00,207.0,207.17,206.79,207.06,13970.0,167.4039,167.5414,167.2341,167.4524,13970.0
2020-01-09 10:50:00,207.0,207.33,206.95,207.2,10652.0,167.4039,167.6708,167.3635,167.5657,10652.0
2020-01-09 11:00:00,207.27,207.66,207.23,207.6,5539.0,167.6223,167.9377,167.5899,167.8892,5539.0
2020-01-09 11:10:00,207.62,207.78,207.44,207.52,7694.0,167.9053,168.0347,167.7598,167.8245,7694.0
2020-01-09 11:20:00,207.57,208.18,207.41,208.18,28352.0,167.8649,168.3582,167.7355,168.3582,28352.0
2020-01-09 11:30:00,208.22,208.42,207.95,208.4,17384.0,168.3906,168.5523,168.1722,168.5361,17384.0
2020-01-09 11:40:00,208.41,208.5,208.07,208.39,32966.0,168.5442,168.617,168.2692,168.528,32966.0
2020-01-09 11:50:00,208.43,208.73,208.37,208.48,31839.0,168.5604,168.803,168.5119,168.6008,31839.0
2020-01-09 12:00:00,208.49,208.99,208.36,208.99,45708.0,168.6089,169.0133,168.5038,169.0133,45708.0
2020-01-09 12:10:00,208.96,209.08,208.89,209.07,47848.0,168.989,169.086,168.9324,169.078,47848.0
2020-01-09 12:20:00,209.12,209.43,208.94,209.38,14840.0,169.1184,169.3691,168.9728,169.3287,14840.0
2020-01-09 12:30:00,209.41,209.55,209.06,209.25,9887.0,169.3529,169.4661,169.0699,169.2235,9887.0
2020-01-09 12:40:00,209.27,209.79,209.27,209.78,23735.0,169.2397,169.6602,169.2397,169.6521,23735.0
2020-01-09 12:50:00,209.76,210.16,209.69,210.11,27598.0,169.636,169.9595,169.5794,169.919,27598.0
2020-01-09 13:00:00,210.09,210.1,209.56,209.97,38277.0,169.9029,169.9109,169.4742,169.8058,38277.0
2020-01-09 13:10:00,209.91,210.25,209.63,209.7,31947.0,169.7573,170.0322,169.5308,169.5875,31947.0
2020-01-09 13:20:00,209.75,209.92,209.64,209.92,24697.0,169.6279,169.7654,169.5389,169.7654,24697.0
2020-01-09 13:30:00,209.89,210.18,209.78,209.79,10694.0,169.7411,169.9756,169.6521,169.6602,10694.0
2020-01-09 13:40:00,209.88,210.14,209.75,209.9,16675.0,169.733,169.9433,169.6279,169.7492,16675.0
2020-01-09 13:50:00,209.91,209.91,209.25,209.61,32931.0,169.7573,169.7573,169.2235,169.5147,32931.0
2020-01-09 14:00:00,209.6,209.88,209.35,209.5,11389.0,169.5066,169.733,169.3044,169.4257,11389.0
2020-01-09 14:10:00,209.48,209.88,209.46,209.47,10632.0,169.4095,169.733,169.3934,169.4014,10632.0
2020-01-09 14:20:00,209.55,209.59,209.32,209.41,11260.0,169.4661,169.4985,169.2801,169.3529,11260.0
2020-01-09 14:30:00,209.4,209.4,208.95,209.33,14492.0,169.3448,169.3448,168.9809,169.2882,14492.0
2020-01-09 14:40:00,209.34,209.38,209.12,209.23,8735.0,169.2963,169.3287,169.1184,169.2074,8735.0
2020-01-09 14:50:00,209.25,209.61,209.08,209.6,25908.0,169.2235,169.5147,169.086,169.5066,25908.0
2020-01-09 15:00:00,209.61,209.61,209.08,209.15,11361.0,169.5147,169.5147,169.086,169.1427,11361.0
2020-01-09 15:10:00,209.17,209.44,209.17,209.38,22286.0,169.1588,169.3772,169.1588,169.3287,22286.0
2020-01-09 15:20:00,209.33,209.36,208.56,208.73,21816.0,169.2882,169.3125,168.6655,168.803,21816.0
2020-01-09 15:30:00,208.72,208.97,208.34,208.38,34522.0,168.7949,168.9971,168.4876,168.5199,34522.0
2020-01-09 15:40:00,208.37,208.65,208.15,208.57,63638.0,168.5119,168.7383,168.3339,168.6736,63638.0
2020-01-09 15:50:00,208.63,208.74,208.47,208.47,87372.0,168.7221,168.8111,168.5927,168.5927,87372.0
2020-01-10 09:30:00,208.4,208.89,207.51,207.81,79381.0,168.5361,168.9324,167.8164,168.059,79381.0
2020-01-10 09:40:00,207.84,208.28,207.73,208.15,35976.0,168.0832,168.4391,167.9943,168.3339,35976.0
2020-01-10 09:50:00,208.06,208.3,207.69,207.95,22370.0,168.2612,168.4553,167.9619,168.1722,22370.0
2020-01-10 10:00:00,207.96,208.43,207.91,208.36,21849.0,168.1803,168.5604,168.1399,168.5038,21849.0
2020-01-10 10:10:00,208.37,208.47,208.1,208.11,56492.0,168.5119,168.5927,168.2935,168.3016,56492.0
2020-01-10 10:20:00,208.12,208.37,207.79,207.79,51669.0,168.3097,168.5119,168.0428,168.0428,51669.0
2020-01-10 10:30:00,207.84,208.07,207.78,207.9,51711.0,168.0832,168.2692,168.0347,168.1318,51711.0
2020-01-10 10:40:00,207.92,207.97,207.63,207.92,24755.0,168.1479,168.1884,167.9134,168.1479,24755.0
2020-01-10 10:50:00,207.91,207.96,207.06,207.23,22351.0,168.1399,168.1803,167.4524,167.5899,22351.0
2020-01-10 11:00:00,207.23,207.24,206.75,207.12,13013.0,167.5899,167.598,167.2017,167.501,13013.0
2020-01-10 11:10:00,207.12,207.23,206.83,206.91,15363.0,167.501,167.5899,167.2664,167.3311,15363.0
2020-01-10 11:20:00,206.93,207.09,206.81,206.81,12506.0,167.3473,167.4767,167.2503,167.2503,12506.0
2020-01-10 11:30:00,206.78,206.97,206.74,206.96,8900.0,167.226,167.3797,167.1937,167.3716,8900.0
2020-01-10 11:40:00,207.0,207.0,206.61,206.75,31448.0,167.4039,167.4039,167.0885,167.2017,31448.0
2020-01-10 11:50:00,206.71,206.83,206.57,206.76,17742.0,167.1694,167.2664,167.0562,167.2098,17742.0
2020-01-10 12:00:00,206.77,206.77,206.45,206.61,9965.0,167.2179,167.2179,166.9591,167.0885,9965.0
2020-01-10 12:10:00,206.62,206.82,206.5,206.7,9966.0,167.0966,167.2584,166.9996,167.1613,9966.0
2020-01-10 12:20:00,206.71,206.85,206.69,206.76,17467.0,167.1694,167.2826,167.1532,167.2098,17467.0
2020-01-10 12:30:00,206.73,206.82,206.67,206.79,12114.0,167.1856,167.2584,167.137,167.2341,12114.0
2020-01-10 12:40:00,206.79,206.9,206.67,206.78,17971.0,167.2341,167.3231,167.137,167.226,17971.0
2020-01-10 12:50:00,206.79,206.81,206.69,206.75,9445.0,167.2341,167.2503,167.1532,167.2017,9445.0
2020-01-10 13:00:00,206.8,206.97,206.72,206.97,8361.0,167.2422,167.3797,167.1775,167.3797,8361.0
2020-01-10 13:10:00,207.0,207.0,206.77,206.93,13313.0,167.4039,167.4039,167.2179,167.3473,13313.0
2020-01-10 13:20:00,206.92,206.96,206.75,206.78,9320.0,167.3392,167.3716,167.2017,167.226,9320.0
2020-01-10 13:30:00,206.83,206.9,206.73,206.87,5760.0,167.2664,167.3231,167.1856,167.2988,5760.0
2020-01-10 13:40:00,206.88,207.15,206.84,206.97,18344.0,167.3069,167.5252,167.2745,167.3797,18344.0
2020-01-10 13:50:00,206.94,206.95,206.76,206.83,7132.0,167.3554,167.3635,167.2098,167.2664,7132.0
2020-01-10 14:00:00,206.86,207.0,206.72,206.78,10542.0,167.2907,167.4039,167.1775,167.226,10542.0
2020-01-10 14:10:00,206.72,206.72,206.53,206.66,8941.0,167.1775,167.1775,167.0238,167.129,8941.0
2020-01-10 14:20:00,206.64,206.66,206.45,206.51,9689.0,167.1128,167.129,166.9591,167.0077,9689.0
2020-01-10 14:30:00,206.51,206.53,206.33,206.33,9859.0,167.0077,167.0238,166.8621,166.8621,9859.0
2020-01-10 14:40:00,206.36,206.37,206.02,206.09,12792.0,166.8863,166.8944,166.6114,166.668,12792.0
2020-01-10 14:50:00,206.11,206.13,206.03,206.03,13091.0,166.6842,166.7003,166.6195,166.6195,13091.0
2020-01-10 15:00:00,206.02,206.05,205.84,205.86,20314.0,166.6114,166.6356,166.4658,166.482,20314.0
2020-01-10 15:10:00,205.87,205.89,205.5,205.53,35635.0,166.4901,166.5062,166.1909,166.2151,35635.0
2020-01-10 15:20:00,205.52,205.65,205.42,205.63,48635.0,166.207,166.3122,166.1262,166.296,48635.0
2020-01-10 15:30:00,205.58,205.58,204.95,204.96,70219.0,166.2555,166.2555,165.7461,165.7541,70219.0
2020-01-10 15:40:00,204.96,205.14,204.69,205.07,86657.0,165.7541,165.8997,165.5358,165.8431,86657.0
2020-01-10 15:50:00,205.07,205.37,204.99,205.09,104535.0,165.8431,166.0857,165.7784,165.8593,104535.0
2020-01-13 09:30:00,204.6,205.13,204.38,204.55,33957.0,165.463,165.8916,165.2851,165.4226,33957.0
2020-01-13 09:40:00,204.77,204.85,204.21,204.39,37473.0,165.6005,165.6652,165.1476,165.2932,37473.0
2020-01-13 09:50:00,204.41,204.42,203.57,203.68,16685.0,165.3094,165.3174,164.63,164.719,16685.0
2020-01-13 10:00:00,203.73,203.95,203.37,203.54,8648.0,164.7594,164.9373,164.4683,164.6058,8648.0
2020-01-13 10:10:00,203.52,203.66,202.99,203.18,16412.0,164.5896,164.7028,164.161,164.3146,16412.0
2020-01-13 10:20:00,203.15,203.83,203.15,203.51,29054.0,164.2904,164.8403,164.2904,164.5815,29054.0
2020-01-13 10:30:00,203.54,204.56,203.45,204.5,13249.0,164.6058,165.4307,164.533,165.3821,13249.0
2020-01-13 10:40:00,204.48,204.56,203.85,204.12,17217.0,165.366,165.4307,164.8565,165.0748,17217.0
2020-01-13 10:50:00,204.17,204.59,204.11,204.47,25040.0,165.1153,165.4549,165.0667,165.3579,25040.0
2020-01-13 11:00:00,204.52,204.52,204.26,204.5,19979.0,165.3983,165.3983,165.188,165.3821,19979.0
2020-01-13 11:10:00,204.5,204.58,204.21,204.29,8945.0,165.3821,165.4468,165.1476,165.2123,8945.0
2020-01-13 11:20:00,204.27,204.41,204.12,204.3,25217.0,165.1961,165.3094,165.0748,165.2204,25217.0
2020-01-13 11:30:00,204.31,204.34,204.17,204.26,20436.0,165.2285,165.2527,165.1153,165.188,20436.0
2020-01-13 11:40:00,204.26,204.32,204.05,204.32,3107.0,165.188,165.2366,165.0182,165.2366,3107.0
2020-01-13 11:50:00,204.27,204.32,204.01,204.25,6357.0,165.1961,165.2366,164.9859,165.18,6357.0
2020-01-13 12:00:00,204.31,204.52,204.21,204.21,10151.0,165.2285,165.3983,165.1476,165.1476,10151.0
2020-01-13 12:10:00,204.27,204.4,204.22,204.33,7196.0,165.1961,165.3013,165.1557,165.2447,7196.0
2020-01-13 12:20:00,204.36,204.41,204.24,204.3,5889.0,165.2689,165.3094,165.1719,165.2204,5889.0
2020-01-13 12:30:00,204.34,204.38,204.11,204.2,15463.0,165.2527,165.2851,165.0667,165.1395,15463.0
2020-01-13 12:40:00,204.2,204.33,204.08,204.28,20784.0,165.1395,165.2447,165.0425,165.2042,20784.0
2020-01-13 12:50:00,204.28,204.45,204.21,204.42,6113.0,165.2042,165.3417,165.1476,165.3174,6113.0
2020-01-13 13:00:00,204.42,204.43,204.14,204.24,24967.0,165.3174,165.3255,165.091,165.1719,24967.0
2020-01-13 13:10:00,204.33,204.33,204.19,204.22,4315.0,165.2447,165.2447,165.1314,165.1557,4315.0
2020-01-13 13:20:00,204.24,204.28,203.91,203.96,12532.0,165.1719,165.2042,164.905,164.9454,12532.0
2020-01-13 13:30:00,203.96,204.0,203.69,203.75,7064.0,164.9454,164.9778,164.7271,164.7756,7064.0
2020-01-13 13:40:00,203.77,203.77,203.41,203.55,9074.0,164.7918,164.7918,164.5006,164.6139,9074.0
2020-01-13 13:50:00,203.5,203.52,202.86,202.95,21971.0,164.5734,164.5896,164.0558,164.1286,21971.0
2020-01-13 14:00:00,202.97,203.24,202.84,203.2,15285.0,164.1448,164.3632,164.0397,164.3308,15285.0
2020-01-13 14:10:00,203.18,203.32,203.1,203.28,7160.0,164.3146,164.4279,164.2499,164.3955,7160.0
2020-01-13 14:20:00,203.27,203.46,203.26,203.46,6240.0,164.3874,164.5411,164.3793,164.5411,6240.0
2020-01-13 14:30:00,203.48,203.57,203.44,203.48,12116.0,164.5572,164.63,164.5249,164.5572,12116.0
2020-01-13 14:40:00,203.51,203.75,203.46,203.52,13421.0,164.5815,164.7756,164.5411,164.5896,13421.0
2020-01-13 14:50:00,203.55,203.64,203.47,203.55,11809.0,164.6139,164.6866,164.5492,164.6139,11809.0
2020-01-13 15:00:00,203.59,203.63,203.35,203.4,54325.0,164.6462,164.6786,164.4521,164.4926,54325.0
2020-01-13 15:10:00,203.4,203.62,203.39,203.61,16979.0,164.4926,164.6705,164.4845,164.6624,16979.0
2020-01-13 15:20:00,203.62,204.07,203.62,203.77,25275.0,164.6705,165.0344,164.6705,164.7918,25275.0
2020-01-13 15:30:00,203.81,203.93,203.7,203.87,21925.0,164.8241,164.9212,164.7352,164.8726,21925.0
2020-01-13 15:40:00,203.85,203.92,203.72,203.88,27299.0,164.8565,164.9131,164.7513,164.8807,27299.0
2020-01-13 15:50:00,203.91,204.28,203.88,204.13,78651.0,164.905,165.2042,164.8807,165.0829,78651.0
2020-01-14 09:30:00,204.53,204.95,204.04,204.04,31047.0,165.4064,165.7461,165.0101,165.0101,31047.0
2020-01-14 09:40:00,204.29,204.5,203.8,203.8,16612.0,165.2123,165.3821,164.816,164.816,16612.0
2020-01-14 09:50:00,203.89,204.34,203.47,204.22,14527.0,164.8888,165.2527,164.5492,165.1557,14527.0
2020-01-14 10:00:00,204.22,204.22,203.73,203.78,16466.0,165.1557,165.1557,164.7594,164.7999,16466.0
2020-01-14 10:10:00,203.92,204.07,203.81,203.9,7201.0,164.9131,165.0344,164.8241,164.8969,7201.0
2020-01-14 10:20:00,203.99,204.21,203.81,204.21,4847.0,164.9697,165.1476,164.8241,165.1476,4847.0
2020-01-14 10:30:00,204.22,204.46,204.17,204.31,13662.0,165.1557,165.3498,165.1153,165.2285,13662.0
2020-01-14 10:40:00,204.34,204.6,204.25,204.39,12402.0,165.2527,165.463,165.18,165.2932,12402.0
2020-01-14 10:50:00,204.34,204.64,204.3,204.59,14744.0,165.2527,165.4954,165.2204,165.4549,14744.0
2020-01-14 11:00:00,204.59,204.63,204.23,204.23,11444.0,165.4549,165.4873,165.1638,165.1638,11444.0
2020-01-14 11:10:00,204.25,204.25,203.76,203.91,9121.0,165.18,165.18,164.7837,164.905,9121.0
2020-01-14 11:20:00,203.86,203.93,203.69,203.81,7645.0,164.8646,164.9212,164.7271,164.8241,7645.0
2020-01-14 11:30:00,203.85,204.15,203.85,204.06,3518.0,164.8565,165.0991,164.8565,165.0263,3518.0
2020-01-14 11:40:00,204.08,204.1,203.84,203.84,13841.0,165.0425,165.0587,164.8484,164.8484,13841.0
2020-01-14 11:50:00,203.93,204.0,203.84,203.98,4899.0,164.9212,164.9778,164.8484,164.9616,4899.0
2020-01-14 12:00:00,204.0,204.02,203.51,203.52,9973.0,164.9778,164.994,164.5815,164.5896,9973.0
2020-01-14 12:10:00,203.52,203.82,203.52,203.75,20755.0,164.5896,164.8322,164.5896,164.7756,20755.0
2020-01-14 12:20:00,203.72,203.76,203.62,203.76,4404.0,164.7513,164.7837,164.6705,164.7837,4404.0
2020-01-14 12:30:00,203.74,204.04,203.74,204.04,6327.0,164.7675,165.0101,164.7675,165.0101,6327.0
2020-01-14 12:40:00,204.02,204.03,203.81,203.85,7131.0,164.994,165.002,164.8241,164.8565,7131.0
2020-01-14 12:50:00,203.83,203.85,203.58,203.59,4560.0,164.8403,164.8565,164.6381,164.6462,4560.0
2020-01-14 13:00:00,203.54,203.55,203.27,203.34,4597.0,164.6058,164.6139,164.3874,164.444,4597.0
2020-01-14 13:10:00,203.22,203.54,203.2,203.53,16567.0,164.347,164.6058,164.3308,164.5977,16567.0
2020-01-14 13:20:00,203.55,203.82,203.47,203.48,13938.0,164.6139,164.8322,164.5492,164.5572,13938.0
2020-01-14 13:30:00,203.52,203.78,203.31,203.78,22393.0,164.5896,164.7999,164.4198,164.7999,22393.0
2020-01-14 13:40:00,203.77,204.04,203.77,203.99,22947.0,164.7918,165.0101,164.7918,164.9697,22947.0
2020-01-14 13:50:00,203.94,204.19,203.85,203.92,15482.0,164.9293,165.1314,164.8565,164.9131,15482.0
2020-01-14 14:00:00,204.0,204.0,203.71,203.83,11956.0,164.9778,164.9778,164.7433,164.8403,11956.0
2020-01-14 14:10:00,203.85,204.01,203.79,203.99,14693.0,164.8565,164.9859,164.8079,164.9697,14693.0
2020-01-14 14:20:00,203.94,204.06,203.91,204.0,11118.0,164.9293,165.0263,164.905,164.9778,11118.0
2020-01-14 14:30:00,204.06,204.22,204.03,204.1,7484.0,165.0263,165.1557,165.002,165.0587,7484.0
2020-01-14 14:40:00,204.09,204.18,204.02,204.03,8391.0,165.0506,165.1233,164.994,165.002,8391.0
2020-01-14 14:50:00,204.09,204.15,203.97,203.97,9671.0,165.0506,165.0991,164.9535,164.9535,9671.0
2020-01-14 15:00:00,203.97,204.09,203.97,203.97,8537.0,164.9535,165.0506,164.9535,164.9535,8537.0
2020-01-14 15:10:00,203.97,203.97,203.72,203.78,6403.0,164.9535,164.9535,164.7513,164.7999,6403.0
2020-01-14 15:20:00,203.73,203.86,203.7,203.73,6319.0,164.7594,164.8646,164.7352,164.7594,6319.0
2020-01-14 15:30:00,203.7,203.73,203.39,203.47,17917.0,164.7352,164.7594,164.4845,164.5492,17917.0
2020-01-14 15:40:00,203.47,203.58,203.18,203.18,16494.0,164.5492,164.6381,164.3146,164.3146,16494.0
2020-01-14 15:50:00,203.15,203.63,203.03,203.58,45224.0,164.2904,164.6786,164.1933,164.6381,45224.0
2020-01-15 09:30:00,204.66,204.99,203.01,204.81,39700.0,165.5115,165.7784,164.1772,165.6328,39700.0
2020-01-15 09:40:00,204.84,205.39,204.84,204.99,25641.0,165.6571,166.1019,165.6571,165.7784,25641.0
2020-01-15 09:50:00,205.03,205.71,205.02,205.34,24083.0,165.8108,166.3607,165.8027,166.0615,24083.0
2020-01-15 10:00:00,205.3,206.21,205.23,206.04,40119.0,166.0291,166.765,165.9725,166.6276,40119.0
2020-01-15 10:10:00,206.07,206.24,205.58,205.58,34430.0,166.6518,166.7893,166.2555,166.2555,34430.0
2020-01-15 10:20:00,205.54,205.63,204.68,204.86,17400.0,166.2232,166.296,165.5277,165.6733,17400.0
2020-01-15 10:30:00,204.83,205.06,204.54,205.02,9352.0,165.649,165.835,165.4145,165.8027,9352.0
2020-01-15 10:40:00,204.94,205.66,204.88,205.66,6269.0,165.738,166.3202,165.6894,166.3202,6269.0
2020-01-15 10:50:00,205.77,205.97,205.7,205.77,10363.0,166.4092,166.5709,166.3526,166.4092,10363.0
2020-01-15 11:00:00,205.82,205.92,205.68,205.81,5811.0,166.4496,166.5305,166.3364,166.4416,5811.0
2020-01-15 11:10:00,205.84,206.06,205.73,205.86,5204.0,166.4658,166.6437,166.3769,166.482,5204.0
2020-01-15 11:20:00,205.88,205.98,205.66,205.98,7125.0,166.4982,166.579,166.3202,166.579,7125.0
2020-01-15 11:30:00,205.92,206.49,205.85,206.48,6468.0,166.5305,166.9915,166.4739,166.9834,6468.0
2020-01-15 11:40:00,206.5,206.64,206.39,206.49,7563.0,166.9996,167.1128,166.9106,166.9915,7563.0
2020-01-15 11:50:00,206.51,206.78,206.32,206.41,31341.0,167.0077,167.226,166.854,166.9268,31341.0
2020-01-15 12:00:00,206.41,206.57,206.27,206.42,25285.0,166.9268,167.0562,166.8136,166.9349,25285.0
2020-01-15 12:10:00,206.24,206.34,206.14,206.16,8970.0,166.7893,166.8702,166.7084,166.7246,8970.0
2020-01-15 12:20:00,206.18,206.19,205.69,205.9,12528.0,166.7408,166.7489,166.3445,166.5143,12528.0
2020-01-15 12:30:00,205.95,206.15,205.95,206.09,4011.0,166.5548,166.7165,166.5548,166.668,4011.0
2020-01-15 12:40:00,206.06,206.14,205.95,205.99,7102.0,166.6437,166.7084,166.5548,166.5871,7102.0
2020-01-15 12:50:00,206.0,206.01,205.83,205.9,16564.0,166.5952,166.6033,166.4577,166.5143,16564.0
2020-01-15 13:00:00,205.88,205.99,205.45,205.5,4908.0,166.4982,166.5871,166.1504,166.1909,4908.0
2020-01-15 13:10:00,205.57,205.65,205.31,205.31,5252.0,166.2475,166.3122,166.0372,166.0372,5252.0
2020-01-15 13:20:00,205.28,205.28,205.07,205.07,5070.0,166.0129,166.0129,165.8431,165.8431,5070.0
2020-01-15 13:30:00,205.11,205.44,205.04,205.44,7794.0,165.8755,166.1423,165.8188,166.1423,7794.0
2020-01-15 13:40:00,205.49,205.68,205.48,205.66,4736.0,166.1828,166.3364,166.1747,166.3202,4736.0
2020-01-15 13:50:00,205.57,205.61,205.17,205.26,10207.0,166.2475,166.2798,165.924,165.9968,10207.0
2020-01-15 14:00:00,205.27,205.44,205.16,205.2,8361.0,166.0048,166.1423,165.9159,165.9482,8361.0
2020-01-15 14:10:00,205.26,205.43,205.21,205.4,8645.0,165.9968,166.1342,165.9563,166.11,8645.0
2020-01-15 14:20:00,205.34,205.34,205.23,205.23,6685.0,166.0615,166.0615,165.9725,165.9725,6685.0
2020-01-15 14:30:00,205.24,205.42,205.18,205.29,10173.0,165.9806,166.1262,165.9321,166.021,10173.0
2020-01-15 14:40:00,205.35,205.35,205.04,205.09,4971.0,166.0695,166.0695,165.8188,165.8593,4971.0
2020-01-15 14:50:00,205.13,205.26,204.96,204.96,7230.0,165.8916,165.9968,165.7541,165.7541,7230.0
2020-01-15 15:00:00,204.93,204.96,204.72,204.74,11299.0,165.7299,165.7541,165.5601,165.5762,11299.0
2020-01-15 15:10:00,204.71,204.77,204.49,204.59,13625.0,165.552,165.6005,165.374,165.4549,13625.0
2020-01-15 15:20:00,204.57,204.64,204.46,204.59,6619.0,165.4387,165.4954,165.3498,165.4549,6619.0
2020-01-15 15:30:00,204.6,204.85,204.59,204.73,16135.0,165.463,165.6652,165.4549,165.5681,16135.0
2020-01-15 15:40:00,204.72,205.12,204.6,205.07,15255.0,165.5601,165.8835,165.463,165.8431,15255.0
2020-01-15 15:50:00,205.04,205.04,204.69,205.0,58793.0,165.8188,165.8188,165.5358,165.7865,58793.0
2020-01-16 09:30:00,205.38,206.3,205.29,206.0,25236.0,166.0938,166.8378,166.021,166.5952,25236.0
2020-01-16 09:40:00,206.07,206.47,205.8,206.28,23051.0,166.6518,166.9753,166.4335,166.8216,23051.0
2020-01-16 09:50:00,206.34,206.35,205.74,206.0,17128.0,166.8702,166.8783,166.3849,166.5952,17128.0
2020-01-16 10:00:00,206.02,206.04,205.78,205.97,16793.0,166.6114,166.6276,166.4173,166.5709,16793.0
2020-01-16 10:10:00,205.91,206.0,205.45,205.87,10977.0,166.5224,166.5952,166.1504,166.4901,10977.0
2020-01-16 10:20:00,205.87,205.92,205.69,205.86,9721.0,166.4901,166.5305,166.3445,166.482,9721.0
2020-01-16 10:30:00,205.87,205.92,205.67,205.73,11374.0,166.4901,166.5305,166.3283,166.3769,11374.0
2020-01-16 10:40:00,205.73,205.81,205.52,205.59,14227.0,166.3769,166.4416,166.207,166.2636,14227.0
2020-01-16 10:50:00,205.6,205.71,205.41,205.71,16970.0,166.2717,166.3607,166.1181,166.3607,16970.0
2020-01-16 11:00:00,205.68,205.75,205.54,205.7,10363.0,166.3364,166.393,166.2232,166.3526,10363.0
2020-01-16 11:10:00,205.7,205.89,205.59,205.8,8282.0,166.3526,166.5062,166.2636,166.4335,8282.0
2020-01-16 11:20:00,205.76,206.06,205.76,206.05,13422.0,166.4011,166.6437,166.4011,166.6356,13422.0
2020-01-16 11:30:00,206.12,206.18,206.05,206.09,5913.0,166.6923,166.7408,166.6356,166.668,5913.0
2020-01-16 11:40:00,206.11,206.34,206.11,206.26,9521.0,166.6842,166.8702,166.6842,166.8055,9521.0
2020-01-16 11:50:00,206.23,206.43,206.21,206.3,4498.0,166.7812,166.943,166.765,166.8378,4498.0
2020-01-16 12:00:00,206.37,206.48,206.21,206.48,9957.0,166.8944,166.9834,166.765,166.9834,9957.0
2020-01-16 12:10:00,206.42,206.53,206.32,206.38,5965.0,166.9349,167.0238,166.854,166.9025,5965.0
2020-01-16 12:20:00,206.45,206.48,206.33,206.36,4335.0,166.9591,166.9834,166.8621,166.8863,4335.0
2020-01-16 12:30:00,206.34,206.66,206.34,206.58,8785.0,166.8702,167.129,166.8702,167.0643,8785.0
2020-01-16 12:40:00,206.54,206.59,206.17,206.17,8048.0,167.0319,167.0724,166.7327,166.7327,8048.0
2020-01-16 12:50:00,206.19,206.2,206.06,206.13,6644.0,166.7489,166.757,166.6437,166.7003,6644.0
2020-01-16 13:00:00,206.17,206.3,206.11,206.24,8657.0,166.7327,166.8378,166.6842,166.7893,8657.0
2020-01-16 13:10:00,206.25,206.28,206.15,206.24,7900.0,166.7974,166.8216,166.7165,166.7893,7900.0
2020-01-16 13:20:00,206.25,206.26,206.05,206.05,4358.0,166.7974,166.8055,166.6356,166.6356,4358.0
2020-01-16 13:30:00,206.08,206.18,205.92,205.92,4254.0,166.6599,166.7408,166.5305,166.5305,4254.0
2020-01-16 13:40:00,205.94,206.16,205.83,206.07,7374.0,166.5467,166.7246,166.4577,166.6518,7374.0
2020-01-16 13:50:00,206.01,206.21,206.0,206.15,2090.0,166.6033,166.765,166.5952,166.7165,2090.0
2020-01-16 14:00:00,206.2,206.3,206.06,206.12,3043.0,166.757,166.8378,166.6437,166.6923,3043.0
2020-01-16 14:10:00,206.12,206.29,206.11,206.29,3000.0,166.6923,166.8297,166.6842,166.8297,3000.0
2020-01-16 14:20:00,206.32,206.34,206.17,206.2,7755.0,166.854,166.8702,166.7327,166.757,7755.0
2020-01-16 14:30:00,206.22,206.36,206.15,206.18,3019.0,166.7731,166.8863,166.7165,166.7408,3019.0
2020-01-16 14:40:00,206.12,206.21,206.1,206.1,4973.0,166.6923,166.765,166.6761,166.6761,4973.0
2020-01-16 14:50:00,206.06,206.32,206.05,206.13,4400.0,166.6437,166.854,166.6356,166.7003,4400.0
2020-01-16 15:00:00,206.12,206.36,206.1,206.36,10515.0,166.6923,166.8863,166.6761,166.8863,10515.0
2020-01-16 15:10:00,206.35,206.52,206.35,206.51,9930.0,166.8783,167.0157,166.8783,167.0077,9930.0
2020-01-16 15:20:00,206.52,206.64,206.49,206.56,14546.0,167.0157,167.1128,166.9915,167.0481,14546.0
2020-01-16 15:30:00,206.57,206.82,206.57,206.81,20721.0,167.0562,167.2584,167.0562,167.2503,20721.0
2020-01-16 15:40:00,206.81,206.87,206.72,206.85,22475.0,167.2503,167.2988,167.1775,167.2826,22475.0
2020-01-16 15:50:00,206.87,207.22,206.84,207.2,64767.0,167.2988,167.5818,167.2745,167.5657,64767.0
2020-01-17 09:30:00,207.28,207.92,205.76,206.94,173576.0,167.6304,168.1479,166.4011,167.3554,173576.0
2020-01-17 09:40:00,206.99,207.82,206.96,207.74,7356.0,167.3958,168.0671,167.3716,168.0024,7356.0
2020-01-17 09:50:00,207.56,208.25,207.45,208.08,20318.0,167.8568,168.4148,167.7678,168.2773,20318.0
2020-01-17 10:00:00,208.0,208.5,207.71,208.5,26117.0,168.2126,168.617,167.9781,168.617,26117.0
2020-01-17 10:10:00,208.53,208.6,208.22,208.44,32208.0,168.6413,168.6979,168.3906,168.5685,32208.0
2020-01-17 10:20:00,208.44,208.56,208.23,208.51,18396.0,168.5685,168.6655,168.3986,168.6251,18396.0
2020-01-17 10:30:00,208.51,208.52,208.2,208.4,21835.0,168.6251,168.6332,168.3744,168.5361,21835.0
2020-01-17 10:40:00,208.47,208.49,207.73,208.02,37727.0,168.5927,168.6089,167.9943,168.2288,37727.0
2020-01-17 10:50:00,207.86,208.04,207.58,207.66,13470.0,168.0994,168.245,167.873,167.9377,13470.0
2020-01-17 11:00:00,207.6,207.69,207.33,207.49,14582.0,167.8892,167.9619,167.6708,167.8002,14582.0
2020-01-17 11:10:00,207.46,207.96,207.46,207.78,9495.0,167.7759,168.1803,167.7759,168.0347,9495.0
2020-01-17 11:20:00,207.72,207.73,207.26,207.44,16216.0,167.9862,167.9943,167.6142,167.7598,16216.0
2020-01-17 11:30:00,207.41,207.93,207.41,207.81,14931.0,167.7355,168.156,167.7355,168.059,14931.0
2020-01-17 11:40:00,207.81,207.87,207.58,207.65,7978.0,168.059,168.1075,167.873,167.9296,7978.0
2020-01-17 11:50:00,207.66,207.85,207.64,207.85,6110.0,167.9377,168.0913,167.9215,168.0913,6110.0
2020-01-17 12:00:00,207.81,207.83,207.68,207.74,8061.0,168.059,168.0752,167.9538,168.0024,8061.0
2020-01-17 12:10:00,207.68,207.86,207.56,207.81,9770.0,167.9538,168.0994,167.8568,168.059,9770.0
2020-01-17 12:20:00,207.82,208.01,207.77,208.01,6303.0,168.0671,168.2207,168.0266,168.2207,6303.0
2020-01-17 12:30:00,207.95,208.0,207.8,208.0,7083.0,168.1722,168.2126,168.0509,168.2126,7083.0
2020-01-17 12:40:00,208.04,208.13,207.97,208.02,7502.0,168.245,168.3178,168.1884,168.2288,7502.0
2020-01-17 12:50:00,207.99,208.01,207.9,207.9,6697.0,168.2046,168.2207,168.1318,168.1318,6697.0
2020-01-17 13:00:00,207.84,207.91,207.68,207.68,8469.0,168.0832,168.1399,167.9538,167.9538,8469.0
2020-01-17 13:10:00,207.71,207.77,207.67,207.71,4438.0,167.9781,168.0266,167.9458,167.9781,4438.0
2020-01-17 13:20:00,207.74,207.78,207.65,207.69,5458.0,168.0024,168.0347,167.9296,167.9619,5458.0
2020-01-17 13:30:00,207.7,207.76,207.56,207.71,4963.0,167.97,168.0185,167.8568,167.9781,4963.0
2020-01-17 13:40:00,207.69,207.7,207.55,207.62,7334.0,167.9619,167.97,167.8487,167.9053,7334.0
2020-01-17 13:50:00,207.62,207.74,207.56,207.69,9281.0,167.9053,168.0024,167.8568,167.9619,9281.0
2020-01-17 14:00:00,207.7,207.76,207.57,207.65,5510.0,167.97,168.0185,167.8649,167.9296,5510.0
2020-01-17 14:10:00,207.63,207.68,207.55,207.58,5410.0,167.9134,167.9538,167.8487,167.873,5410.0
2020-01-17 14:20:00,207.58,207.58,207.41,207.51,8491.0,167.873,167.873,167.7355,167.8164,8491.0
2020-01-17 14:30:00,207.47,207.57,207.44,207.45,5542.0,167.784,167.8649,167.7598,167.7678,5542.0
2020-01-17 14:40:00,207.44,207.47,207.27,207.3,5504.0,167.7598,167.784,167.6223,167.6465,5504.0
2020-01-17 14:50:00,207.26,207.3,207.13,207.27,9855.0,167.6142,167.6465,167.5091,167.6223,9855.0
2020-01-17 15:00:00,207.22,207.27,207.04,207.06,6698.0,167.5818,167.6223,167.4363,167.4524,6698.0
2020-01-17 15:10:00,207.06,207.07,206.67,206.72,18331.0,167.4524,167.4605,167.137,167.1775,18331.0
2020-01-17 15:20:00,206.72,206.79,206.61,206.74,16205.0,167.1775,167.2341,167.0885,167.1937,16205.0
2020-01-17 15:30:00,206.7,206.95,206.64,206.82,17872.0,167.1613,167.3635,167.1128,167.2584,17872.0
2020-01-17 15:40:00,206.8,206.98,206.73,206.84,17350.0,167.2422,167.3877,167.1856,167.2745,17350.0
2020-01-17 15:50:00,206.85,207.02,206.7,206.86,58473.0,167.2826,167.4201,167.1613,167.2907,58473.0
2020-01-21 09:30:00,207.46,207.92,206.58,207.61,37051.0,167.7759,168.1479,167.0643,167.8972,37051.0
2020-01-21 09:40:00,207.48,208.17,207.48,207.87,12702.0,167.7921,168.3501,167.7921,168.1075,12702.0
2020-01-21 09:50:00,207.96,208.33,207.42,208.16,26023.0,168.1803,168.4795,167.7436,168.342,26023.0
2020-01-21 10:00:00,208.22,208.66,208.22,208.49,6465.0,168.3906,168.7464,168.3906,168.6089,6465.0
2020-01-21 10:10:00,208.42,208.57,208.13,208.25,12723.0,168.5523,168.6736,168.3178,168.4148,12723.0
2020-01-21 10:20:00,208.31,209.06,208.25,209.01,29563.0,168.4633,169.0699,168.4148,169.0294,29563.0
2020-01-21 10:30:00,209.02,209.25,208.9,208.9,16773.0,169.0375,169.2235,168.9405,168.9405,16773.0
2020-01-21 10:40:00,208.86,209.0,208.61,208.72,19346.0,168.9081,169.0214,168.706,168.7949,19346.0
2020-01-21 10:50:00,208.75,208.87,208.35,208.57,14552.0,168.8192,168.9162,168.4957,168.6736,14552.0
2020-01-21 11:00:00,208.63,209.09,208.49,208.96,12818.0,168.7221,169.0941,168.6089,168.989,12818.0
2020-01-21 11:10:00,208.93,209.15,208.92,209.02,15037.0,168.9647,169.1427,168.9567,169.0375,15037.0
2020-01-21 11:20:00,208.99,209.29,208.98,209.04,9457.0,169.0133,169.2559,169.0052,169.0537,9457.0
2020-01-21 11:30:00,209.1,209.24,208.83,208.83,9735.0,169.1022,169.2154,168.8839,168.8839,9735.0
2020-01-21 11:40:00,208.79,209.1,208.69,208.8,20879.0,168.8515,169.1022,168.7707,168.8596,20879.0
2020-01-21 11:50:00,208.79,208.84,208.24,208.43,10685.0,168.8515,168.892,168.4067,168.5604,10685.0
2020-01-21 12:00:00,208.36,208.42,207.92,207.92,6233.0,168.5038,168.5523,168.1479,168.1479,6233.0
2020-01-21 12:10:00,207.92,207.98,207.71,207.94,6941.0,168.1479,168.1965,167.9781,168.1641,6941.0
2020-01-21 12:20:00,208.07,208.07,207.91,208.04,3799.0,168.2692,168.2692,168.1399,168.245,3799.0
2020-01-21 12:30:00,208.0,208.18,207.91,208.13,7673.0,168.2126,168.3582,168.1399,168.3178,7673.0
2020-01-21 12:40:00,208.16,208.39,208.16,208.27,5529.0,168.342,168.528,168.342,168.431,5529.0
2020-01-21 12:50:00,208.28,208.46,208.21,208.25,5658.0,168.4391,168.5846,168.3825,168.4148,5658.0
2020-01-21 13:00:00,208.27,208.37,208.2,208.26,5998.0,168.431,168.5119,168.3744,168.4229,5998.0
2020-01-21 13:10:00,208.25,208.38,208.03,208.1,6639.0,168.4148,168.5199,168.2369,168.2935,6639.0
2020-01-21 13:20:00,208.07,208.23,208.02,208.18,3651.0,168.2692,168.3986,168.2288,168.3582,3651.0
2020-01-21 13:30:00,208.15,208.22,208.05,208.14,7527.0,168.3339,168.3906,168.2531,168.3259,7527.0
2020-01-21 13:40:00,208.11,208.36,208.09,208.31,5080.0,168.3016,168.5038,168.2854,168.4633,5080.0
2020-01-21 13:50:00,208.33,208.39,208.06,208.12,7281.0,168.4795,168.528,168.2612,168.3097,7281.0
2020-01-21 14:00:00,208.11,208.4,208.1,208.35,5975.0,168.3016,168.5361,168.2935,168.4957,5975.0
2020-01-21 14:10:00,208.33,208.48,208.3,208.36,7258.0,168.4795,168.6008,168.4553,168.5038,7258.0
2020-01-21 14:20:00,208.35,208.35,208.09,208.09,11346.0,168.4957,168.4957,168.2854,168.2854,11346.0
2020-01-21 14:30:00,208.12,208.12,207.53,207.62,10041.0,168.3097,168.3097,167.8325,167.9053,10041.0
2020-01-21 14:40:00,207.63,207.64,207.21,207.21,16317.0,167.9134,167.9215,167.5738,167.5738,16317.0
2020-01-21 14:50:00,207.26,207.26,207.0,207.05,14504.0,167.6142,167.6142,167.4039,167.4444,14504.0
2020-01-21 15:00:00,207.08,207.42,206.99,207.28,18375.0,167.4686,167.7436,167.3958,167.6304,18375.0
2020-01-21 15:10:00,207.27,207.39,207.18,207.22,15857.0,167.6223,167.7193,167.5495,167.5818,15857.0
2020-01-21 15:20:00,207.23,207.34,207.09,207.3,22042.0,167.5899,167.6789,167.4767,167.6465,22042.0
2020-01-21 15:30:00,207.31,207.38,207.0,207.03,19829.0,167.6546,167.7112,167.4039,167.4282,19829.0
2020-01-21 15:40:00,207.02,207.03,206.76,206.79,27295.0,167.4201,167.4282,167.2098,167.2341,27295.0
2020-01-21 15:50:00,206.72,206.94,206.63,206.89,64170.0,167.1775,167.3554,167.1047,167.315,64170.0
2020-01-22 09:30:00,207.39,207.6,206.37,207.15,20774.0,167.7193,167.8892,166.8944,167.5252,20774.0
2020-01-22 09:40:00,207.05,207.66,207.05,207.3,14530.0,167.4444,167.9377,167.4444,167.6465,14530.0
2020-01-22 09:50:00,207.28,207.59,207.13,207.57,9132.0,167.6304,167.8811,167.5091,167.8649,9132.0
2020-01-22 10:00:00,207.65,207.94,207.23,207.74,18225.0,167.9296,168.1641,167.5899,168.0024,18225.0
2020-01-22 10:10:00,207.84,208.08,207.41,207.97,11288.0,168.0832,168.2773,167.7355,168.1884,11288.0
2020-01-22 10:20:00,207.91,208.48,207.91,208.39,9601.0,168.1399,168.6008,168.1399,168.528,9601.0
2020-01-22 10:30:00,208.29,208.3,207.88,207.95,6367.0,168.4472,168.4553,168.1156,168.1722,6367.0
2020-01-22 10:40:00,207.94,208.04,207.71,207.82,23603.0,168.1641,168.245,167.9781,168.0671,23603.0
2020-01-22 10:50:00,207.86,208.15,207.76,207.96,18301.0,168.0994,168.3339,168.0185,168.1803,18301.0
2020-01-22 11:00:00,208.0,208.0,207.57,207.57,13948.0,168.2126,168.2126,167.8649,167.8649,13948.0
2020-01-22 11:10:00,207.56,207.56,207.04,207.17,8783.0,167.8568,167.8568,167.4363,167.5414,8783.0
2020-01-22 11:20:00,207.1,207.1,206.81,206.99,6047.0,167.4848,167.4848,167.2503,167.3958,6047.0
2020-01-22 11:30:00,206.98,206.98,206.49,206.49,10159.0,167.3877,167.3877,166.9915,166.9915,10159.0
2020-01-22 11:40:00,206.52,206.82,206.52,206.69,6533.0,167.0157,167.2584,167.0157,167.1532,6533.0
2020-01-22 11:50:00,206.68,206.7,206.52,206.61,7071.0,167.1451,167.1613,167.0157,167.0885,7071.0
2020-01-22 12:00:00,206.62,206.88,206.52,206.87,8208.0,167.0966,167.3069,167.0157,167.2988,8208.0
2020-01-22 12:10:00,206.84,207.04,206.83,206.87,7293.0,167.2745,167.4363,167.2664,167.2988,7293.0
2020-01-22 12:20:00,206.85,207.43,206.82,207.43,11586.0,167.2826,167.7517,167.2584,167.7517,11586.0
2020-01-22 12:30:00,207.45,207.64,207.45,207.56,9773.0,167.7678,167.9215,167.7678,167.8568,9773.0
2020-01-22 12:40:00,207.55,207.72,207.54,207.57,4602.0,167.8487,167.9862,167.8406,167.8649,4602.0
2020-01-22 12:50:00,207.6,207.85,207.54,207.8,5979.0,167.8892,168.0913,167.8406,168.0509,5979.0
2020-01-22 13:00:00,207.83,207.92,207.68,207.8,8495.0,168.0752,168.1479,167.9538,168.0509,8495.0
2020-01-22 13:10:00,207.76,207.81,207.66,207.69,6585.0,168.0185,168.059,167.9377,167.9619,6585.0
2020-01-22 13:20:00,207.69,207.84,207.65,207.77,6967.0,167.9619,168.0832,167.9296,168.0266,6967.0
2020-01-22 13:30:00,207.79,207.99,207.78,207.95,8616.0,168.0428,168.2046,168.0347,168.1722,8616.0
2020-01-22 13:40:00,207.93,208.0,207.83,207.94,12468.0,168.156,168.2126,168.0752,168.1641,12468.0
2020-01-22 13:50:00,207.92,207.94,207.86,207.88,6537.0,168.1479,168.1641,168.0994,168.1156,6537.0
2020-01-22 14:00:00,207.86,208.06,207.8,208.06,13588.0,168.0994,168.2612,168.0509,168.2612,13588.0
2020-01-22 14:10:00,208.09,208.11,207.99,208.02,10249.0,168.2854,168.3016,168.2046,168.2288,10249.0
2020-01-22 14:20:00,208.04,208.13,207.76,207.79,10091.0,168.245,168.3178,168.0185,168.0428,10091.0
2020-01-22 14:30:00,207.8,208.07,207.78,208.03,7391.0,168.0509,168.2692,168.0347,168.2369,7391.0
2020-01-22 14:40:00,208.03,208.03,207.81,207.81,5205.0,168.2369,168.2369,168.059,168.059,5205.0
2020-01-22 14:50:00,207.8,207.9,207.76,207.81,6980.0,168.0509,168.1318,168.0185,168.059,6980.0
2020-01-22 15:00:00,207.79,207.8,207.31,207.32,13680.0,168.0428,168.0509,167.6546,167.6627,13680.0
2020-01-22 15:10:00,207.31,207.32,207.06,207.15,11437.0,167.6546,167.6627,167.4524,167.5252,11437.0
2020-01-22 15:20:00,207.14,207.29,207.07,207.26,4040.0,167.5171,167.6385,167.4605,167.6142,4040.0
2020-01-22 15:30:00,207.25,207.46,207.1,207.31,13370.0,167.6061,167.7759,167.4848,167.6546,13370.0
2020-01-22 15:40:00,207.3,207.36,207.17,207.32,17327.0,167.6465,167.6951,167.5414,167.6627,17327.0
2020-01-22 15:50:00,207.37,207.59,207.25,207.49,66998.0,167.7031,167.8811,167.6061,167.8002,66998.0
2020-01-23 09:30:00,207.69,208.05,206.59,207.63,53700.0,167.9619,168.2531,167.0724,167.9134,53700.0
2020-01-23 09:40:00,207.76,208.54,207.49,207.49,28905.0,168.0185,168.6493,167.8002,167.8002,28905.0
2020-01-23 09:50:00,207.5,208.58,207.28,207.98,45540.0,167.8083,168.6817,167.6304,168.1965,45540.0
2020-01-23 10:00:00,207.92,208.76,207.88,208.52,23827.0,168.1479,168.8273,168.1156,168.6332,23827.0
2020-01-23 10:10:00,208.67,208.8,208.47,208.68,11451.0,168.7545,168.8596,168.5927,168.7626,11451.0
2020-01-23 10:20:00,208.55,208.72,208.1,208.47,16558.0,168.6574,168.7949,168.2935,168.5927,16558.0
2020-01-23 10:30:00,208.4,209.14,208.37,208.81,30652.0,168.5361,169.1346,168.5119,168.8677,30652.0
2020-01-23 10:40:00,208.79,208.85,208.43,208.43,18560.0,168.8515,168.9,168.5604,168.5604,18560.0
2020-01-23 10:50:00,208.41,208.45,208.07,208.19,26691.0,168.5442,168.5766,168.2692,168.3663,26691.0
2020-01-23 11:00:00,207.92,207.98,207.57,207.72,8670.0,168.1479,168.1965,167.8649,167.9862,8670.0
2020-01-23 11:10:00,207.71,208.17,207.59,207.9,7177.0,167.9781,168.3501,167.8811,168.1318,7177.0
2020-01-23 11:20:00,207.9,208.02,207.74,207.95,5975.0,168.1318,168.2288,168.0024,168.1722,5975.0
2020-01-23 11:30:00,207.95,208.4,207.89,208.1,12927.0,168.1722,168.5361,168.1237,168.2935,12927.0
2020-01-23 11:40:00,208.1,208.11,207.85,207.85,4888.0,168.2935,168.3016,168.0913,168.0913,4888.0
2020-01-23 11:50:00,207.86,208.02,207.72,207.77,12705.0,168.0994,168.2288,167.9862,168.0266,12705.0
2020-01-23 12:00:00,207.83,208.37,207.8,208.37,10178.0,168.0752,168.5119,168.0509,168.5119,10178.0
2020-01-23 12:10:00,208.39,208.43,208.08,208.21,3695.0,168.528,168.5604,168.2773,168.3825,3695.0
2020-01-23 12:20:00,208.16,208.26,207.94,208.13,4997.0,168.342,168.4229,168.1641,168.3178,4997.0
2020-01-23 12:30:00,208.07,208.07,207.79,207.84,4547.0,168.2692,168.2692,168.0428,168.0832,4547.0
2020-01-23 12:40:00,207.86,207.96,207.71,207.82,10637.0,168.0994,168.1803,167.9781,168.0671,10637.0
2020-01-23 12:50:00,207.81,207.81,207.64,207.74,3356.0,168.059,168.059,167.9215,168.0024,3356.0
2020-01-23 13:00:00,207.76,207.76,207.45,207.45,5017.0,168.0185,168.0185,167.7678,167.7678,5017.0
2020-01-23 13:10:00,207.49,207.66,207.49,207.65,5233.0,167.8002,167.9377,167.8002,167.9296,5233.0
2020-01-23 13:20:00,207.73,207.96,207.73,207.87,4945.0,167.9943,168.1803,167.9943,168.1075,4945.0
2020-01-23 13:30:00,207.78,207.97,207.78,207.89,4597.0,168.0347,168.1884,168.0347,168.1237,4597.0
2020-01-23 13:40:00,207.92,208.34,207.84,208.32,8013.0,168.1479,168.4876,168.0832,168.4714,8013.0
2020-01-23 13:50:00,208.32,208.42,208.24,208.41,7797.0,168.4714,168.5523,168.4067,168.5442,7797.0
2020-01-23 14:00:00,208.41,208.43,208.19,208.26,6764.0,168.5442,168.5604,168.3663,168.4229,6764.0
2020-01-23 14:10:00,208.33,208.47,208.17,208.4,33200.0,168.4795,168.5927,168.3501,168.5361,33200.0
2020-01-23 14:20:00,208.43,208.45,207.96,208.06,15802.0,168.5604,168.5766,168.1803,168.2612,15802.0
2020-01-23 14:30:00,208.04,208.14,207.96,208.07,6937.0,168.245,168.3259,168.1803,168.2692,6937.0
2020-01-23 14:40:00,208.08,208.15,207.97,208.06,5588.0,168.2773,168.3339,168.1884,168.2612,5588.0
2020-01-23 14:50:00,208.05,208.17,207.99,208.15,4729.0,168.2531,168.3501,168.2046,168.3339,4729.0
2020-01-23 15:00:00,208.18,208.27,208.1,208.22,8943.0,168.3582,168.431,168.2935,168.3906,8943.0
2020-01-23 15:10:00,208.21,208.3,208.17,208.19,6246.0,168.3825,168.4553,168.3501,168.3663,6246.0
2020-01-23 15:20:00,208.21,208.38,208.18,208.28,16215.0,168.3825,168.5199,168.3582,168.4391,16215.0
2020-01-23 15:30:00,208.24,208.36,208.19,208.29,8983.0,168.4067,168.5038,168.3663,168.4472,8983.0
2020-01-23 15:40:00,208.3,208.41,208.19,208.34,11132.0,168.4553,168.5442,168.3663,168.4876,11132.0
2020-01-23 15:50:00,208.31,208.33,207.95,208.24,90019.0,168.4633,168.4795,168.1722,168.4067,90019.0
2020-01-24 09:30:00,208.91,209.42,208.27,209.26,50053.0,168.9486,169.361,168.431,169.2316,50053.0
2020-01-24 09:40:00,209.18,209.63,209.18,209.47,15786.0,169.1669,169.5308,169.1669,169.4014,15786.0
2020-01-24 09:50:00,209.52,209.79,209.19,209.55,9620.0,169.4419,169.6602,169.175,169.4661,9620.0
2020-01-24 10:00:00,209.56,209.59,209.05,209.14,14549.0,169.4742,169.4985,169.0618,169.1346,14549.0
2020-01-24 10:10:00,209.15,209.74,209.07,209.13,35587.0,169.1427,169.6198,169.078,169.1265,35587.0
2020-01-24 10:20:00,209.05,209.27,208.68,208.68,10390.0,169.0618,169.2397,168.7626,168.7626,10390.0
2020-01-24 10:30:00,208.65,208.89,208.42,208.58,13622.0,168.7383,168.9324,168.5523,168.6817,13622.0
2020-01-24 10:40:00,208.49,208.75,208.4,208.55,8821.0,168.6089,168.8192,168.5361,168.6574,8821.0
2020-01-24 10:50:00,208.6,209.07,208.6,208.99,15265.0,168.6979,169.078,168.6979,169.0133,15265.0
2020-01-24 11:00:00,209.03,209.18,208.92,208.97,8829.0,169.0456,169.1669,168.9567,168.9971,8829.0
2020-01-24 11:10:00,208.94,209.15,208.92,209.04,15211.0,168.9728,169.1427,168.9567,169.0537,15211.0
2020-01-24 11:20:00,209.04,209.21,208.93,209.21,10202.0,169.0537,169.1912,168.9647,169.1912,10202.0
2020-01-24 11:30:00,209.1,209.24,208.78,208.86,11938.0,169.1022,169.2154,168.8434,168.9081,11938.0
2020-01-24 11:40:00,208.77,209.09,208.53,208.98,20816.0,168.8353,169.0941,168.6413,169.0052,20816.0
2020-01-24 11:50:00,208.95,209.25,208.93,209.0,12121.0,168.9809,169.2235,168.9647,169.0214,12121.0
2020-01-24 12:00:00,208.97,208.99,208.75,208.77,29029.0,168.9971,169.0133,168.8192,168.8353,29029.0
2020-01-24 12:10:00,208.77,208.97,208.37,208.42,20280.0,168.8353,168.9971,168.5119,168.5523,20280.0
2020-01-24 12:20:00,208.36,208.62,208.35,208.51,11755.0,168.5038,168.714,168.4957,168.6251,11755.0
2020-01-24 12:30:00,208.46,208.64,208.44,208.5,11201.0,168.5846,168.7302,168.5685,168.617,11201.0
2020-01-24 12:40:00,208.55,208.62,208.35,208.58,13598.0,168.6574,168.714,168.4957,168.6817,13598.0
2020-01-24 12:50:00,208.56,208.66,208.53,208.65,8536.0,168.6655,168.7464,168.6413,168.7383,8536.0
2020-01-24 13:00:00,208.6,208.62,208.28,208.43,13730.0,168.6979,168.714,168.4391,168.5604,13730.0
2020-01-24 13:10:00,208.45,208.45,208.21,208.24,11840.0,168.5766,168.5766,168.3825,168.4067,11840.0
2020-01-24 13:20:00,208.19,208.99,208.19,208.89,29855.0,168.3663,169.0133,168.3663,168.9324,29855.0
2020-01-24 13:30:00,208.92,209.23,208.75,209.19,30163.0,168.9567,169.2074,168.8192,169.175,30163.0
2020-01-24 13:40:00,209.13,209.38,208.96,208.96,26038.0,169.1265,169.3287,168.989,168.989,26038.0
2020-01-24 13:50:00,208.98,209.46,208.97,209.45,16098.0,169.0052,169.3934,168.9971,169.3853,16098.0
2020-01-24 14:00:00,209.44,209.52,209.05,209.11,21879.0,169.3772,169.4419,169.0618,169.1103,21879.0
2020-01-24 14:10:00,209.08,209.12,208.37,208.37,18425.0,169.086,169.1184,168.5119,168.5119,18425.0
2020-01-24 14:20:00,208.44,208.61,208.29,208.49,52048.0,168.5685,168.706,168.4472,168.6089,52048.0
2020-01-24 14:30:00,208.45,208.74,208.44,208.73,10146.0,168.5766,168.8111,168.5685,168.803,10146.0
2020-01-24 14:40:00,208.78,208.84,208.65,208.84,13954.0,168.8434,168.892,168.7383,168.892,13954.0
2020-01-24 14:50:00,208.86,209.32,208.76,209.18,35475.0,168.9081,169.2801,168.8273,169.1669,35475.0
2020-01-24 15:00:00,209.15,209.32,208.86,209.28,17051.0,169.1427,169.2801,168.9081,169.2478,17051.0
2020-01-24 15:10:00,209.31,209.55,209.19,209.49,20170.0,169.2721,169.4661,169.175,169.4176,20170.0
2020-01-24 15:20:00,209.48,209.61,209.31,209.31,22060.0,169.4095,169.5147,169.2721,169.2721,22060.0
2020-01-24 15:30:00,209.31,209.31,208.94,208.97,23506.0,169.2721,169.2721,168.9728,168.9971,23506.0
2020-01-24 15:40:00,209.0,209.27,208.88,209.21,32589.0,169.0214,169.2397,168.9243,169.1912,32589.0
2020-01-24 15:50:00,209.17,209.29,208.77,209.25,84307.0,169.1588,169.2559,168.8353,169.2235,84307.0
2020-01-27 09:30:00,208.88,212.71,208.37,212.17,97770.0,168.9243,172.0217,168.5119,171.585,97770.0
2020-01-27 09:40:00,212.18,213.38,211.84,212.51,64627.0,171.5931,172.5635,171.3181,171.8599,64627.0
2020-01-27 09:50:00,212.55,212.89,212.45,212.46,36888.0,171.8923,172.1673,171.8114,171.8195,36888.0
2020-01-27 10:00:00,212.51,213.67,211.81,213.66,42793.0,171.8599,172.798,171.2938,172.79,42793.0
2020-01-27 10:10:00,213.74,214.19,212.7,212.83,67424.0,172.8547,173.2186,172.0136,172.1187,67424.0
2020-01-27 10:20:00,212.77,213.17,212.66,212.77,33568.0,172.0702,172.3937,171.9812,172.0702,33568.0
2020-01-27 10:30:00,212.75,213.5,212.74,213.43,34991.0,172.054,172.6606,172.0459,172.604,34991.0
2020-01-27 10:40:00,213.34,213.34,212.29,212.36,10361.0,172.5312,172.5312,171.682,171.7386,10361.0
2020-01-27 10:50:00,212.4,212.93,212.4,212.87,18728.0,171.771,172.1996,171.771,172.1511,18728.0
2020-01-27 11:00:00,212.88,212.88,212.23,212.4,16937.0,172.1592,172.1592,171.6335,171.771,16937.0
2020-01-27 11:10:00,212.41,212.6,212.36,212.6,10528.0,171.7791,171.9327,171.7386,171.9327,10528.0
2020-01-27 11:20:00,212.55,213.32,212.49,213.09,23980.0,171.8923,172.515,171.8438,172.329,23980.0
2020-01-27 11:30:00,213.11,213.38,213.05,213.38,12969.0,172.3452,172.5635,172.2966,172.5635,12969.0
2020-01-27 11:40:00,213.36,213.48,213.15,213.26,12914.0,172.5473,172.6444,172.3775,172.4665,12914.0
2020-01-27 11:50:00,213.17,213.36,212.76,212.76,20781.0,172.3937,172.5473,172.0621,172.0621,20781.0
2020-01-27 12:00:00,212.71,213.0,212.57,212.89,9159.0,172.0217,172.2562,171.9085,172.1673,9159.0
2020-01-27 12:10:00,212.89,213.1,212.83,212.98,8806.0,172.1673,172.3371,172.1187,172.24,8806.0
2020-01-27 12:20:00,212.98,213.36,212.88,213.08,8517.0,172.24,172.5473,172.1592,172.3209,8517.0
2020-01-27 12:30:00,213.08,213.42,212.76,212.78,19683.0,172.3209,172.5959,172.0621,172.0783,19683.0
2020-01-27 12:40:00,212.9,213.22,212.8,212.83,10205.0,172.1753,172.4341,172.0945,172.1187,10205.0
2020-01-27 12:50:00,212.91,213.03,212.85,212.98,12754.0,172.1834,172.2805,172.1349,172.24,12754.0
2020-01-27 13:00:00,212.99,213.29,212.99,213.24,16106.0,172.2481,172.4907,172.2481,172.4503,16106.0
2020-01-27 13:10:00,213.25,213.49,213.04,213.27,25234.0,172.4584,172.6525,172.2886,172.4746,25234.0
2020-01-27 13:20:00,213.27,213.27,212.94,213.08,14804.0,172.4746,172.4746,172.2077,172.3209,14804.0
2020-01-27 13:30:00,213.06,213.4,213.05,213.3,24821.0,172.3047,172.5797,172.2966,172.4988,24821.0
2020-01-27 13:40:00,213.39,213.39,212.94,213.12,22016.0,172.5716,172.5716,172.2077,172.3533,22016.0
2020-01-27 13:50:00,213.17,213.26,212.97,213.0,15861.0,172.3937,172.4665,172.2319,172.2562,15861.0
2020-01-27 14:00:00,213.09,213.4,212.94,213.36,8695.0,172.329,172.5797,172.2077,172.5473,8695.0
2020-01-27 14:10:00,213.4,213.6,213.24,213.59,11476.0,172.5797,172.7414,172.4503,172.7334,11476.0
2020-01-27 14:20:00,213.59,213.71,213.3,213.61,10892.0,172.7334,172.8304,172.4988,172.7495,10892.0
2020-01-27 14:30:00,213.59,213.63,213.44,213.48,12182.0,172.7334,172.7657,172.612,172.6444,12182.0
2020-01-27 14:40:00,213.47,213.55,213.38,213.39,9399.0,172.6363,172.701,172.5635,172.5716,9399.0
2020-01-27 14:50:00,213.37,213.73,213.3,213.65,28522.0,172.5554,172.8466,172.4988,172.7819,28522.0
2020-01-27 15:00:00,213.57,213.63,213.39,213.44,24840.0,172.7172,172.7657,172.5716,172.612,24840.0
2020-01-27 15:10:00,213.41,213.56,213.14,213.32,19544.0,172.5878,172.7091,172.3694,172.515,19544.0
2020-01-27 15:20:00,213.27,213.43,213.04,213.05,12973.0,172.4746,172.604,172.2886,172.2966,12973.0
2020-01-27 15:30:00,213.03,213.53,212.97,213.5,27031.0,172.2805,172.6848,172.2319,172.6606,27031.0
2020-01-27 15:40:00,213.45,213.63,213.3,213.46,24742.0,172.6201,172.7657,172.4988,172.6282,24742.0
2020-01-27 15:50:00,213.4,213.5,212.82,212.94,153233.0,172.5797,172.6606,172.1106,172.2077,153233.0
2020-01-28 09:30:00,213.01,213.76,213.0,213.38,21464.0,172.2643,172.8708,172.2562,172.5635,21464.0
2020-01-28 09:40:00,213.58,213.86,213.12,213.4,15772.0,172.7253,172.9517,172.3533,172.5797,15772.0
2020-01-28 09:50:00,213.28,213.57,212.67,213.5,42387.0,172.4827,172.7172,171.9893,172.6606,42387.0
2020-01-28 10:00:00,213.5,213.83,213.33,213.44,31481.0,172.6606,172.9274,172.5231,172.612,31481.0
2020-01-28 10:10:00,213.47,213.5,213.15,213.24,11417.0,172.6363,172.6606,172.3775,172.4503,11417.0
2020-01-28 10:20:00,213.22,213.25,212.92,212.92,10015.0,172.4341,172.4584,172.1915,172.1915,10015.0
2020-01-28 10:30:00,212.99,213.3,212.89,212.89,13618.0,172.2481,172.4988,172.1673,172.1673,13618.0
2020-01-28 10:40:00,212.88,213.04,212.56,212.74,14179.0,172.1592,172.2886,171.9004,172.0459,14179.0
2020-01-28 10:50:00,212.79,212.97,212.65,212.97,47604.0,172.0864,172.2319,171.9732,172.2319,47604.0
2020-01-28 11:00:00,212.84,212.94,212.22,212.36,45026.0,172.1268,172.2077,171.6254,171.7386,45026.0
2020-01-28 11:10:00,212.38,212.45,211.93,212.29,15781.0,171.7548,171.8114,171.3909,171.682,15781.0
2020-01-28 11:20:00,212.34,212.53,212.22,212.24,8079.0,171.7225,171.8761,171.6254,171.6416,8079.0
2020-01-28 11:30:00,212.31,212.73,212.31,212.73,10183.0,171.6982,172.0379,171.6982,172.0379,10183.0
2020-01-28 11:40:00,212.64,212.73,212.49,212.73,7144.0,171.9651,172.0379,171.8438,172.0379,7144.0
2020-01-28 11:50:00,212.76,213.0,212.76,213.0,7957.0,172.0621,172.2562,172.0621,172.2562,7957.0
2020-01-28 12:00:00,213.0,213.05,212.83,212.83,4953.0,172.2562,172.2966,172.1187,172.1187,4953.0
2020-01-28 12:10:00,212.89,213.23,212.63,213.16,11598.0,172.1673,172.4422,171.957,172.3856,11598.0
2020-01-28 12:20:00,213.22,213.56,213.17,213.25,12161.0,172.4341,172.7091,172.3937,172.4584,12161.0
2020-01-28 12:30:00,213.28,213.4,213.22,213.25,13238.0,172.4827,172.5797,172.4341,172.4584,13238.0
2020-01-28 12:40:00,213.25,213.52,213.2,213.45,14305.0,172.4584,172.6767,172.418,172.6201,14305.0
2020-01-28 12:50:00,213.44,213.56,213.44,213.55,11231.0,172.612,172.7091,172.612,172.701,11231.0
2020-01-28 13:00:00,213.56,213.75,213.31,213.31,8838.0,172.7091,172.8627,172.5069,172.5069,8838.0
2020-01-28 13:10:00,213.34,213.39,213.15,213.19,4335.0,172.5312,172.5716,172.3775,172.4099,4335.0
2020-01-28 13:20:00,213.13,213.16,212.99,213.07,5604.0,172.3613,172.3856,172.2481,172.3128,5604.0
2020-01-28 13:30:00,213.07,213.1,212.7,212.7,6796.0,172.3128,172.3371,172.0136,172.0136,6796.0
2020-01-28 13:40:00,212.75,213.13,212.75,213.02,5646.0,172.054,172.3613,172.054,172.2724,5646.0
2020-01-28 13:50:00,213.0,213.01,212.91,212.93,3367.0,172.2562,172.2643,172.1834,172.1996,3367.0
2020-01-28 14:00:00,212.95,213.0,212.74,212.78,14864.0,172.2158,172.2562,172.0459,172.0783,14864.0
2020-01-28 14:10:00,212.81,213.08,212.81,213.06,9675.0,172.1026,172.3209,172.1026,172.3047,9675.0
2020-01-28 14:20:00,213.06,213.14,212.98,213.05,7108.0,172.3047,172.3694,172.24,172.2966,7108.0
2020-01-28 14:30:00,213.06,213.27,212.97,212.97,25900.0,172.3047,172.4746,172.2319,172.2319,25900.0
2020-01-28 14:40:00,212.94,213.19,212.93,213.09,9071.0,172.2077,172.4099,172.1996,172.329,9071.0
2020-01-28 14:50:00,213.1,213.14,213.03,213.13,10219.0,172.3371,172.3694,172.2805,172.3613,10219.0
2020-01-28 15:00:00,213.14,213.25,213.07,213.19,15364.0,172.3694,172.4584,172.3128,172.4099,15364.0
2020-01-28 15:10:00,213.16,213.26,213.1,213.17,11527.0,172.3856,172.4665,172.3371,172.3937,11527.0
2020-01-28 15:20:00,213.17,213.27,213.17,213.24,7960.0,172.3937,172.4746,172.3937,172.4503,7960.0
2020-01-28 15:30:00,213.26,213.39,213.1,213.1,9747.0,172.4665,172.5716,172.3371,172.3371,9747.0
2020-01-28 15:40:00,213.14,213.16,213.02,213.1,15478.0,172.3694,172.3856,172.2724,172.3371,15478.0
2020-01-28 15:50:00,213.15,213.43,213.05,213.21,92016.0,172.3775,172.604,172.2966,172.426,92016.0
2020-01-29 09:30:00,213.75,213.78,212.59,212.59,16821.0,172.8627,172.887,171.9246,171.9246,16821.0
2020-01-29 09:40:00,212.63,212.71,211.65,211.91,6206.0,171.957,172.0217,171.1644,171.3747,6206.0
2020-01-29 09:50:00,212.06,212.43,212.0,212.35,37047.0,171.496,171.7952,171.4475,171.7305,37047.0
2020-01-29 10:00:00,212.45,212.53,211.91,212.0,13471.0,171.8114,171.8761,171.3747,171.4475,13471.0
2020-01-29 10:10:00,211.98,212.35,211.96,212.26,10886.0,171.4313,171.7305,171.4151,171.6578,10886.0
2020-01-29 10:20:00,212.25,212.64,212.16,212.56,11451.0,171.6497,171.9651,171.5769,171.9004,11451.0
2020-01-29 10:30:00,212.5,213.29,212.5,212.94,13939.0,171.8519,172.4907,171.8519,172.2077,13939.0
2020-01-29 10:40:00,212.91,213.13,212.9,212.93,19675.0,172.1834,172.3613,172.1753,172.1996,19675.0
2020-01-29 10:50:00,212.98,213.68,212.96,213.68,5820.0,172.24,172.8061,172.2239,172.8061,5820.0
2020-01-29 11:00:00,213.62,214.11,213.43,214.08,5387.0,172.7576,173.1539,172.604,173.1296,5387.0
2020-01-29 11:10:00,214.15,214.21,213.94,214.0,9906.0,173.1862,173.2348,173.0164,173.0649,9906.0
2020-01-29 11:20:00,214.03,214.38,213.74,214.12,16542.0,173.0892,173.3722,172.8547,173.162,16542.0
2020-01-29 11:30:00,214.1,214.43,214.04,214.43,3802.0,173.1458,173.4127,173.0973,173.4127,3802.0
2020-01-29 11:40:00,214.39,214.5,214.27,214.42,3962.0,173.3803,173.4693,173.2833,173.4046,3962.0
2020-01-29 11:50:00,214.38,214.64,214.38,214.47,9593.0,173.3722,173.5825,173.3722,173.445,9593.0
2020-01-29 12:00:00,214.49,214.58,214.37,214.52,9715.0,173.4612,173.534,173.3641,173.4855,9715.0
2020-01-29 12:10:00,214.46,214.65,214.43,214.43,5672.0,173.4369,173.5906,173.4127,173.4127,5672.0
2020-01-29 12:20:00,214.39,214.51,214.39,214.51,4555.0,173.3803,173.4774,173.3803,173.4774,4555.0
2020-01-29 12:30:00,214.51,214.53,214.19,214.19,3001.0,173.4774,173.4935,173.2186,173.2186,3001.0
2020-01-29 12:40:00,214.2,214.43,214.18,214.38,2923.0,173.2267,173.4127,173.2105,173.3722,2923.0
2020-01-29 12:50:00,214.45,214.67,214.45,214.63,5468.0,173.4288,173.6068,173.4288,173.5744,5468.0
2020-01-29 13:00:00,214.62,214.71,214.56,214.67,10915.0,173.5663,173.6391,173.5178,173.6068,10915.0
2020-01-29 13:10:00,214.69,214.75,214.42,214.52,6854.0,173.6229,173.6715,173.4046,173.4855,6854.0
2020-01-29 13:20:00,214.5,214.55,214.4,214.53,4324.0,173.4693,173.5097,173.3884,173.4935,4324.0
2020-01-29 13:30:00,214.51,214.6,214.44,214.5,8288.0,173.4774,173.5502,173.4208,173.4693,8288.0
2020-01-29 13:40:00,214.5,214.51,214.31,214.51,4801.0,173.4693,173.4774,173.3156,173.4774,4801.0
2020-01-29 13:50:00,214.49,214.58,214.0,214.0,12028.0,173.4612,173.534,173.0649,173.0649,12028.0
2020-01-29 14:00:00,213.65,214.91,213.65,214.9,9033.0,172.7819,173.8009,172.7819,173.7928,9033.0
2020-01-29 14:10:00,214.89,215.08,214.75,214.82,12794.0,173.7847,173.9383,173.6715,173.7281,12794.0
2020-01-29 14:20:00,214.95,215.17,214.82,215.03,9454.0,173.8332,174.0111,173.7281,173.8979,9454.0
2020-01-29 14:30:00,214.95,214.95,214.49,214.54,12326.0,173.8332,173.8332,173.4612,173.5016,12326.0
2020-01-29 14:40:00,214.55,214.55,214.13,214.21,5463.0,173.5097,173.5097,173.1701,173.2348,5463.0
2020-01-29 14:50:00,214.21,214.35,214.08,214.09,4753.0,173.2348,173.348,173.1296,173.1377,4753.0
2020-01-29 15:00:00,214.14,214.14,213.94,214.01,15017.0,173.1781,173.1781,173.0164,173.073,15017.0
2020-01-29 15:10:00,214.06,214.06,213.39,213.39,19996.0,173.1134,173.1134,172.5716,172.5716,19996.0
2020-01-29 15:20:00,213.39,213.86,213.1,213.82,19839.0,172.5716,172.9517,172.3371,172.9194,19839.0
2020-01-29 15:30:00,213.86,214.36,213.82,214.0,21643.0,172.9517,173.3561,172.9194,173.0649,21643.0
2020-01-29 15:40:00,213.94,213.99,213.65,213.74,12560.0,173.0164,173.0568,172.7819,172.8547,12560.0
2020-01-29 15:50:00,213.69,213.8,213.37,213.58,84006.0,172.8142,172.9032,172.5554,172.7253,84006.0
2020-01-30 09:30:00,213.16,214.8,213.05,214.8,40086.0,172.3856,173.7119,172.2966,173.7119,40086.0
2020-01-30 09:40:00,214.69,214.85,213.67,214.35,13091.0,173.6229,173.7523,172.798,173.348,13091.0
2020-01-30 09:50:00,214.38,214.99,214.19,214.42,27158.0,173.3722,173.8656,173.2186,173.4046,27158.0
2020-01-30 10:00:00,214.56,214.73,214.2,214.31,16255.0,173.5178,173.6553,173.2267,173.3156,16255.0
2020-01-30 10:10:00,214.3,214.6,214.24,214.38,7693.0,173.3075,173.5502,173.259,173.3722,7693.0
2020-01-30 10:20:00,214.42,214.56,213.79,214.2,22479.0,173.4046,173.5178,172.8951,173.2267,22479.0
2020-01-30 10:30:00,214.19,214.41,213.94,213.97,29060.0,173.2186,173.3965,173.0164,173.0407,29060.0
2020-01-30 10:40:00,214.01,214.59,214.01,214.53,48942.0,173.073,173.5421,173.073,173.4935,48942.0
2020-01-30 10:50:00,214.47,214.96,214.44,214.96,15277.0,173.445,173.8413,173.4208,173.8413,15277.0
2020-01-30 11:00:00,214.94,215.04,214.51,214.76,16647.0,173.8251,173.906,173.4774,173.6795,16647.0
2020-01-30 11:10:00,214.66,214.87,214.5,214.87,11828.0,173.5987,173.7685,173.4693,173.7685,11828.0
2020-01-30 11:20:00,214.85,214.87,214.53,214.59,22203.0,173.7523,173.7685,173.4935,173.5421,22203.0
2020-01-30 11:30:00,214.66,215.15,214.66,215.02,38377.0,173.5987,173.9949,173.5987,173.8898,38377.0
2020-01-30 11:40:00,215.05,215.43,215.05,215.33,25479.0,173.9141,174.2214,173.9141,174.1405,25479.0
2020-01-30 11:50:00,215.35,215.72,215.35,215.48,10208.0,174.1567,174.4559,174.1567,174.2618,10208.0
2020-01-30 12:00:00,215.47,215.83,215.36,215.81,6734.0,174.2537,174.5449,174.1648,174.5287,6734.0
2020-01-30 12:10:00,215.77,215.98,215.74,215.91,8760.0,174.4964,174.6662,174.4721,174.6096,8760.0
2020-01-30 12:20:00,215.9,216.22,215.89,216.14,16542.0,174.6015,174.8603,174.5934,174.7956,16542.0
2020-01-30 12:30:00,216.2,216.52,216.05,216.09,25102.0,174.8441,175.1029,174.7228,174.7551,25102.0
2020-01-30 12:40:00,216.1,216.1,215.64,216.05,11409.0,174.7632,174.7632,174.3912,174.7228,11409.0
2020-01-30 12:50:00,216.03,216.24,215.98,216.24,7340.0,174.7066,174.8764,174.6662,174.8764,7340.0
2020-01-30 13:00:00,216.17,216.5,216.17,216.34,6102.0,174.8198,175.0867,174.8198,174.9573,6102.0
2020-01-30 13:10:00,216.38,216.59,216.33,216.5,10798.0,174.9897,175.1595,174.9492,175.0867,10798.0
2020-01-30 13:20:00,216.5,216.78,216.46,216.65,8923.0,175.0867,175.3132,175.0544,175.208,8923.0
2020-01-30 13:30:00,216.67,216.67,216.35,216.65,10476.0,175.2242,175.2242,174.9654,175.208,10476.0
2020-01-30 13:40:00,216.65,216.65,216.19,216.2,9402.0,175.208,175.208,174.836,174.8441,9402.0
2020-01-30 13:50:00,216.2,216.39,216.19,216.39,10040.0,174.8441,174.9978,174.836,174.9978,10040.0
2020-01-30 14:00:00,216.41,216.49,216.28,216.49,8467.0,175.0139,175.0786,174.9088,175.0786,8467.0
2020-01-30 14:10:00,216.48,216.87,216.48,216.87,36412.0,175.0705,175.3859,175.0705,175.3859,36412.0
2020-01-30 14:20:00,216.89,217.13,216.85,217.12,15076.0,175.4021,175.5962,175.3698,175.5881,15076.0
2020-01-30 14:30:00,217.08,217.21,216.97,217.13,10835.0,175.5558,175.6609,175.4668,175.5962,10835.0
2020-01-30 14:40:00,217.14,217.72,216.92,217.25,55344.0,175.6043,176.0733,175.4264,175.6932,55344.0
2020-01-30 14:50:00,217.25,218.2,217.17,217.99,45215.0,175.6932,176.4615,175.6286,176.2917,45215.0
2020-01-30 15:00:00,217.95,218.19,217.54,217.54,30977.0,176.2593,176.4534,175.9278,175.9278,30977.0
2020-01-30 15:10:00,217.54,217.7,217.22,217.66,48732.0,175.9278,176.0572,175.669,176.0248,48732.0
2020-01-30 15:20:00,217.64,217.87,217.45,217.84,66410.0,176.0086,176.1947,175.855,176.1704,66410.0
2020-01-30 15:30:00,217.84,218.36,217.83,218.16,40673.0,176.1704,176.5909,176.1623,176.4292,40673.0
2020-01-30 15:40:00,218.13,218.67,218.08,218.65,42517.0,176.4049,176.8416,176.3645,176.8254,42517.0
2020-01-30 15:50:00,218.68,218.88,218.33,218.72,141189.0,176.8497,177.0115,176.5667,176.8821,141189.0
2020-01-31 09:30:00,218.04,219.63,218.04,219.63,38386.0,176.3321,177.618,176.3321,177.618,38386.0
2020-01-31 09:40:00,219.59,219.84,219.04,219.73,24819.0,177.5856,177.7878,177.1408,177.6989,24819.0
2020-01-31 09:50:00,219.83,220.27,219.39,220.05,33422.0,177.7797,178.1356,177.4239,177.9576,33422.0
2020-01-31 10:00:00,220.06,220.35,219.01,219.06,27667.0,177.9657,178.2003,177.1166,177.157,27667.0
2020-01-31 10:10:00,219.11,219.21,218.24,218.36,17535.0,177.1975,177.2783,176.4939,176.5909,17535.0
2020-01-31 10:20:00,218.43,218.56,217.78,218.07,71938.0,176.6475,176.7527,176.1219,176.3564,71938.0
2020-01-31 10:30:00,218.07,218.07,217.22,217.35,27068.0,176.3564,176.3564,175.669,175.7741,27068.0
2020-01-31 10:40:00,217.35,217.39,216.94,216.98,38399.0,175.7741,175.8065,175.4425,175.4749,38399.0
2020-01-31 10:50:00,217.04,217.12,216.65,216.7,30588.0,175.5234,175.5881,175.208,175.2485,30588.0
2020-01-31 11:00:00,216.66,216.77,216.46,216.66,18205.0,175.2161,175.3051,175.0544,175.2161,18205.0
2020-01-31 11:10:00,216.67,217.38,216.67,217.29,17834.0,175.2242,175.7984,175.2242,175.7256,17834.0
2020-01-31 11:20:00,217.25,217.66,216.89,217.01,41094.0,175.6932,176.0248,175.4021,175.4992,41094.0
2020-01-31 11:30:00,217.08,217.37,216.93,217.06,17500.0,175.5558,175.7903,175.4345,175.5396,17500.0
2020-01-31 11:40:00,217.12,217.47,217.01,217.19,10760.0,175.5881,175.8712,175.4992,175.6447,10760.0
2020-01-31 11:50:00,217.09,218.0,217.08,217.4,48093.0,175.5639,176.2998,175.5558,175.8146,48093.0
2020-01-31 12:00:00,217.39,217.39,216.99,217.08,8808.0,175.8065,175.8065,175.483,175.5558,8808.0
2020-01-31 12:10:00,217.11,217.23,217.04,217.14,8073.0,175.58,175.6771,175.5234,175.6043,8073.0
2020-01-31 12:20:00,217.19,217.3,216.97,217.2,19705.0,175.6447,175.7337,175.4668,175.6528,19705.0
2020-01-31 12:30:00,217.16,217.17,216.2,216.26,25838.0,175.6205,175.6286,174.8441,174.8926,25838.0
2020-01-31 12:40:00,216.2,216.68,216.2,216.38,14836.0,174.8441,175.2323,174.8441,174.9897,14836.0
2020-01-31 12:50:00,216.35,216.74,216.18,216.52,16367.0,174.9654,175.2808,174.8279,175.1029,16367.0
2020-01-31 13:00:00,216.56,216.68,216.26,216.43,9515.0,175.1352,175.2323,174.8926,175.0301,9515.0
2020-01-31 13:10:00,216.38,216.83,216.37,216.8,22441.0,174.9897,175.3536,174.9816,175.3293,22441.0
2020-01-31 13:20:00,216.77,217.06,216.73,216.87,6780.0,175.3051,175.5396,175.2727,175.3859,6780.0
2020-01-31 13:30:00,216.81,216.93,216.67,216.87,10650.0,175.3374,175.4345,175.2242,175.3859,10650.0
2020-01-31 13:40:00,216.88,217.21,216.85,217.19,7073.0,175.394,175.6609,175.3698,175.6447,7073.0
2020-01-31 13:50:00,217.17,217.8,217.17,217.77,12322.0,175.6286,176.138,175.6286,176.1138,12322.0
2020-01-31 14:00:00,217.74,217.96,217.68,217.74,12134.0,176.0895,176.2674,176.041,176.0895,12134.0
2020-01-31 14:10:00,217.7,217.73,217.48,217.6,15607.0,176.0572,176.0814,175.8793,175.9763,15607.0
2020-01-31 14:20:00,217.6,217.6,217.16,217.29,7041.0,175.9763,175.9763,175.6205,175.7256,7041.0
2020-01-31 14:30:00,217.22,217.63,217.22,217.55,9213.0,175.669,176.0006,175.669,175.9359,9213.0
2020-01-31 14:40:00,217.59,217.64,217.38,217.43,9170.0,175.9682,176.0086,175.7984,175.8388,9170.0
2020-01-31 14:50:00,217.44,217.54,217.32,217.34,11079.0,175.8469,175.9278,175.7499,175.766,11079.0
2020-01-31 15:00:00,217.43,217.44,216.94,217.02,21668.0,175.8388,175.8469,175.4425,175.5072,21668.0
2020-01-31 15:10:00,217.0,217.03,216.65,217.03,18947.0,175.4911,175.5153,175.208,175.5153,18947.0
2020-01-31 15:20:00,217.03,217.14,216.8,216.88,12855.0,175.5153,175.6043,175.3293,175.394,12855.0
2020-01-31 15:30:00,216.8,216.85,216.46,216.66,57308.0,175.3293,175.3698,175.0544,175.2161,57308.0
2020-01-31 15:40:00,216.58,217.15,216.35,216.87,40094.0,175.1514,175.6124,174.9654,175.3859,40094.0
2020-01-31 15:50:00,216.76,217.44,216.58,217.11,139682.0,175.297,175.8469,175.1514,175.58,139682.0
2020-02-03 09:30:00,218.11,218.44,215.76,216.16,77336.0,176.3887,176.6556,174.4883,174.8117,77336.0
2020-02-03 09:40:00,216.22,217.25,215.88,216.14,41763.0,174.8603,175.6932,174.5853,174.7956,41763.0
2020-02-03 09:50:00,216.14,217.45,215.94,217.45,36683.0,174.7956,175.855,174.6338,175.855,36683.0
2020-02-03 10:00:00,217.53,217.96,216.15,216.92,34085.0,175.9197,176.2674,174.8037,175.4264,34085.0
2020-02-03 10:10:00,216.7,217.11,216.06,216.96,19602.0,175.2485,175.58,174.7309,175.4587,19602.0
2020-02-03 10:20:00,216.96,217.86,216.88,217.76,14501.0,175.4587,176.1866,175.394,176.1057,14501.0
2020-02-03 10:30:00,217.7,218.04,217.2,217.2,19761.0,176.0572,176.3321,175.6528,175.6528,19761.0
2020-02-03 10:40:00,217.2,217.37,216.57,216.61,23221.0,175.6528,175.7903,175.1433,175.1757,23221.0
2020-02-03 10:50:00,216.59,216.81,216.1,216.33,16489.0,175.1595,175.3374,174.7632,174.9492,16489.0
2020-02-03 11:00:00,216.33,216.81,216.25,216.6,23032.0,174.9492,175.3374,174.8845,175.1676,23032.0
2020-02-03 11:10:00,216.58,217.16,216.36,217.12,27134.0,175.1514,175.6205,174.9735,175.5881,27134.0
2020-02-03 11:20:00,217.12,217.61,217.11,217.22,18312.0,175.5881,175.9844,175.58,175.669,18312.0
2020-02-03 11:30:00,217.26,217.35,216.93,217.11,18461.0,175.7013,175.7741,175.4345,175.58,18461.0
2020-02-03 11:40:00,217.03,217.15,216.68,217.06,14787.0,175.5153,175.6124,175.2323,175.5396,14787.0
2020-02-03 11:50:00,217.0,217.0,216.53,216.53,13889.0,175.4911,175.4911,175.111,175.111,13889.0
2020-02-03 12:00:00,216.66,216.7,216.04,216.04,12727.0,175.2161,175.2485,174.7147,174.7147,12727.0
2020-02-03 12:10:00,216.12,216.27,215.73,216.03,14311.0,174.7794,174.9007,174.464,174.7066,14311.0
2020-02-03 12:20:00,216.09,216.32,215.93,216.26,18001.0,174.7551,174.9411,174.6257,174.8926,18001.0
2020-02-03 12:30:00,216.27,216.49,215.96,216.16,12929.0,174.9007,175.0786,174.65,174.8117,12929.0
2020-02-03 12:40:00,216.14,216.4,215.83,216.06,12261.0,174.7956,175.0058,174.5449,174.7309,12261.0
2020-02-03 12:50:00,216.04,216.07,215.37,215.49,20192.0,174.7147,174.739,174.1729,174.2699,20192.0
2020-02-03 13:00:00,215.43,215.79,215.37,215.66,15127.0,174.2214,174.5125,174.1729,174.4074,15127.0
2020-02-03 13:10:00,215.66,215.66,215.29,215.47,25730.0,174.4074,174.4074,174.1082,174.2537,25730.0
2020-02-03 13:20:00,215.48,216.15,215.48,215.79,22969.0,174.2618,174.8037,174.2618,174.5125,22969.0
2020-02-03 13:30:00,215.86,216.03,215.48,215.74,11905.0,174.5691,174.7066,174.2618,174.4721,11905.0
2020-02-03 13:40:00,215.8,216.02,215.53,215.92,12182.0,174.5206,174.6985,174.3023,174.6177,12182.0
2020-02-03 13:50:00,215.92,216.2,215.9,216.06,14862.0,174.6177,174.8441,174.6015,174.7309,14862.0
2020-02-03 14:00:00,215.98,216.11,215.58,215.63,14775.0,174.6662,174.7713,174.3427,174.3831,14775.0
2020-02-03 14:10:00,215.63,215.75,215.32,215.32,13997.0,174.3831,174.4802,174.1324,174.1324,13997.0
2020-02-03 14:20:00,215.39,215.87,215.31,215.53,14772.0,174.189,174.5772,174.1243,174.3023,14772.0
2020-02-03 14:30:00,215.53,215.71,215.01,215.17,14019.0,174.3023,174.4478,173.8817,174.0111,14019.0
2020-02-03 14:40:00,215.15,215.34,214.85,215.26,17570.0,173.9949,174.1486,173.7523,174.0839,17570.0
2020-02-03 14:50:00,215.31,215.72,215.09,215.55,16343.0,174.1243,174.4559,173.9464,174.3184,16343.0
2020-02-03 15:00:00,215.53,215.81,215.36,215.79,15126.0,174.3023,174.5287,174.1648,174.5125,15126.0
2020-02-03 15:10:00,215.75,215.8,215.21,215.5,18156.0,174.4802,174.5206,174.0435,174.278,18156.0
2020-02-03 15:20:00,215.5,215.56,215.17,215.41,18193.0,174.278,174.3265,174.0111,174.2052,18193.0
2020-02-03 15:30:00,215.42,215.42,214.75,214.84,30192.0,174.2133,174.2133,173.6715,173.7442,30192.0
2020-02-03 15:40:00,214.82,215.05,214.32,214.67,41608.0,173.7281,173.9141,173.3237,173.6068,41608.0
2020-02-03 15:50:00,214.64,214.96,214.16,214.57,164331.0,173.5825,173.8413,173.1943,173.5259,164331.0
2020-02-04 09:30:00,216.55,216.84,215.7,216.72,40219.0,175.1271,175.3617,174.4397,175.2646,40219.0
2020-02-04 09:40:00,216.78,216.97,215.48,215.94,29079.0,175.3132,175.4668,174.2618,174.6338,29079.0
2020-02-04 09:50:00,215.99,216.17,215.7,216.04,19242.0,174.6743,174.8198,174.4397,174.7147,19242.0
2020-02-04 10:00:00,216.0,216.09,215.86,215.98,19051.0,174.6824,174.7551,174.5691,174.6662,19051.0
2020-02-04 10:10:00,216.01,216.13,215.71,215.79,21736.0,174.6904,174.7875,174.4478,174.5125,21736.0
2020-02-04 10:20:00,215.85,216.4,215.52,216.39,10611.0,174.561,175.0058,174.2942,174.9978,10611.0
2020-02-04 10:30:00,216.34,216.84,216.34,216.47,9318.0,174.9573,175.3617,174.9573,175.0625,9318.0
2020-02-04 10:40:00,216.59,216.7,216.49,216.59,11197.0,175.1595,175.2485,175.0786,175.1595,11197.0
2020-02-04 10:50:00,216.62,216.84,216.62,216.78,6232.0,175.1838,175.3617,175.1838,175.3132,6232.0
2020-02-04 11:00:00,216.82,217.4,216.79,217.39,15343.0,175.3455,175.8146,175.3212,175.8065,15343.0
2020-02-04 11:10:00,217.36,217.49,217.12,217.49,11385.0,175.7822,175.8873,175.5881,175.8873,11385.0
2020-02-04 11:20:00,217.49,218.04,217.34,218.04,11139.0,175.8873,176.3321,175.766,176.3321,11139.0
2020-02-04 11:30:00,218.0,218.03,217.45,217.61,18131.0,176.2998,176.324,175.855,175.9844,18131.0
2020-02-04 11:40:00,217.55,217.81,217.39,217.41,8019.0,175.9359,176.1461,175.8065,175.8226,8019.0
2020-02-04 11:50:00,217.39,217.78,217.36,217.78,9523.0,175.8065,176.1219,175.7822,176.1219,9523.0
2020-02-04 12:00:00,217.69,217.84,217.6,217.78,24526.0,176.0491,176.1704,175.9763,176.1219,24526.0
2020-02-04 12:10:00,217.82,218.43,217.82,218.25,5158.0,176.1542,176.6475,176.1542,176.502,5158.0
2020-02-04 12:20:00,218.28,218.29,218.05,218.24,5408.0,176.5262,176.5343,176.3402,176.4939,5408.0
2020-02-04 12:30:00,218.2,218.26,218.1,218.25,7891.0,176.4615,176.51,176.3807,176.502,7891.0
2020-02-04 12:40:00,218.15,218.2,217.95,217.98,8574.0,176.4211,176.4615,176.2593,176.2836,8574.0
2020-02-04 12:50:00,218.04,218.26,217.84,218.22,5866.0,176.3321,176.51,176.1704,176.4777,5866.0
2020-02-04 13:00:00,218.26,218.44,217.98,218.0,6753.0,176.51,176.6556,176.2836,176.2998,6753.0
2020-02-04 13:10:00,217.96,218.06,217.72,217.82,5523.0,176.2674,176.3483,176.0733,176.1542,5523.0
2020-02-04 13:20:00,217.83,217.86,217.62,217.7,4957.0,176.1623,176.1866,175.9925,176.0572,4957.0
2020-02-04 13:30:00,217.75,217.97,217.75,217.82,7905.0,176.0976,176.2755,176.0976,176.1542,7905.0
2020-02-04 13:40:00,217.85,218.05,217.79,217.91,5887.0,176.1785,176.3402,176.13,176.227,5887.0
2020-02-04 13:50:00,217.86,217.96,217.68,217.71,9422.0,176.1866,176.2674,176.041,176.0653,9422.0
2020-02-04 14:00:00,217.74,218.19,217.67,218.09,6936.0,176.0895,176.4534,176.0329,176.3726,6936.0
2020-02-04 14:10:00,218.13,218.15,217.88,217.9,7315.0,176.4049,176.4211,176.2027,176.2189,7315.0
2020-02-04 14:20:00,217.91,217.96,217.68,217.88,7394.0,176.227,176.2674,176.041,176.2027,7394.0
2020-02-04 14:30:00,217.81,218.0,216.22,216.7,25749.0,176.1461,176.2998,174.8603,175.2485,25749.0
2020-02-04 14:40:00,216.5,217.08,216.27,216.63,37227.0,175.0867,175.5558,174.9007,175.1918,37227.0
2020-02-04 14:50:00,216.76,217.3,216.7,217.3,41746.0,175.297,175.7337,175.2485,175.7337,41746.0
2020-02-04 15:00:00,217.2,217.26,216.44,216.53,32612.0,175.6528,175.7013,175.0382,175.111,32612.0
2020-02-04 15:10:00,216.53,216.58,216.12,216.48,16913.0,175.111,175.1514,174.7794,175.0705,16913.0
2020-02-04 15:20:00,216.37,216.61,216.18,216.21,20940.0,174.9816,175.1757,174.8279,174.8522,20940.0
2020-02-04 15:30:00,216.25,216.8,216.12,216.39,30649.0,174.8845,175.3293,174.7794,174.9978,30649.0
2020-02-04 15:40:00,216.39,216.42,216.06,216.17,30884.0,174.9978,175.022,174.7309,174.8198,30884.0
2020-02-04 15:50:00,216.15,216.22,214.79,215.53,159488.0,174.8037,174.8603,173.7038,174.3023,159488.0
2020-02-05 09:30:00,216.49,216.9,214.59,214.59,82801.0,175.0786,175.4102,173.5421,173.5421,82801.0
2020-02-05 09:40:00,214.6,215.47,214.35,215.22,50648.0,173.5502,174.2537,173.348,174.0516,50648.0
2020-02-05 09:50:00,215.23,216.03,215.14,216.03,17653.0,174.0596,174.7066,173.9869,174.7066,17653.0
2020-02-05 10:00:00,216.19,216.35,214.58,215.28,34135.0,174.836,174.9654,173.534,174.1001,34135.0
2020-02-05 10:10:00,215.28,215.51,214.49,214.84,41104.0,174.1001,174.2861,173.4612,173.7442,41104.0
2020-02-05 10:20:00,214.79,215.18,214.66,214.99,30380.0,173.7038,174.0192,173.5987,173.8656,30380.0
2020-02-05 10:30:00,214.96,215.14,213.79,214.01,50064.0,173.8413,173.9869,172.8951,173.073,50064.0
2020-02-05 10:40:00,213.84,214.11,212.99,213.07,32794.0,172.9355,173.1539,172.2481,172.3128,32794.0
2020-02-05 10:50:00,213.06,213.55,212.92,213.36,47239.0,172.3047,172.701,172.1915,172.5473,47239.0
2020-02-05 11:00:00,213.42,213.46,211.73,212.02,51699.0,172.5959,172.6282,171.2291,171.4637,51699.0
2020-02-05 11:10:00,212.1,212.24,211.64,211.77,32071.0,171.5284,171.6416,171.1564,171.2615,32071.0
2020-02-05 11:20:00,211.77,212.15,211.39,211.96,38666.0,171.2615,171.5688,170.9542,171.4151,38666.0
2020-02-05 11:30:00,212.01,212.74,211.7,212.03,35261.0,171.4556,172.0459,171.2049,171.4718,35261.0
2020-02-05 11:40:00,212.03,212.28,211.69,212.11,28654.0,171.4718,171.6739,171.1968,171.5365,28654.0
2020-02-05 11:50:00,212.16,212.38,211.88,212.25,17748.0,171.5769,171.7548,171.3505,171.6497,17748.0
2020-02-05 12:00:00,212.25,212.61,212.07,212.29,24061.0,171.6497,171.9408,171.5041,171.682,24061.0
2020-02-05 12:10:00,212.29,212.42,211.65,211.83,56763.0,171.682,171.7872,171.1644,171.31,56763.0
2020-02-05 12:20:00,211.89,212.0,211.51,211.51,18217.0,171.3585,171.4475,171.0512,171.0512,18217.0
2020-02-05 12:30:00,211.55,212.06,211.5,211.98,15690.0,171.0836,171.496,171.0431,171.4313,15690.0
2020-02-05 12:40:00,211.99,212.04,211.41,211.47,18068.0,171.4394,171.4798,170.9704,171.0189,18068.0
2020-02-05 12:50:00,211.53,211.85,211.5,211.81,10418.0,171.0674,171.3262,171.0431,171.2938,10418.0
2020-02-05 13:00:00,211.77,212.1,211.66,211.69,13403.0,171.2615,171.5284,171.1725,171.1968,13403.0
2020-02-05 13:10:00,211.67,211.87,211.41,211.83,13996.0,171.1806,171.3424,170.9704,171.31,13996.0
2020-02-05 13:20:00,211.89,212.05,211.59,211.72,28673.0,171.3585,171.4879,171.1159,171.2211,28673.0
2020-02-05 13:30:00,211.71,212.08,211.67,212.01,33393.0,171.213,171.5122,171.1806,171.4556,33393.0
2020-02-05 13:40:00,212.01,212.34,211.93,212.31,12520.0,171.4556,171.7225,171.3909,171.6982,12520.0
2020-02-05 13:50:00,212.22,212.23,211.92,212.08,7600.0,171.6254,171.6335,171.3828,171.5122,7600.0
2020-02-05 14:00:00,212.08,212.16,211.67,212.01,13497.0,171.5122,171.5769,171.1806,171.4556,13497.0
2020-02-05 14:10:00,211.9,212.47,211.9,212.4,14288.0,171.3666,171.8276,171.3666,171.771,14288.0
2020-02-05 14:20:00,212.37,212.6,212.34,212.57,6400.0,171.7467,171.9327,171.7225,171.9085,6400.0
2020-02-05 14:30:00,212.6,212.79,212.47,212.58,12636.0,171.9327,172.0864,171.8276,171.9166,12636.0
2020-02-05 14:40:00,212.67,212.69,212.33,212.42,10526.0,171.9893,172.0055,171.7144,171.7872,10526.0
2020-02-05 14:50:00,212.46,212.95,212.46,212.75,11050.0,171.8195,172.2158,171.8195,172.054,11050.0
2020-02-05 15:00:00,212.78,213.06,212.64,212.71,14505.0,172.0783,172.3047,171.9651,172.0217,14505.0
2020-02-05 15:10:00,212.79,213.17,212.66,213.14,15929.0,172.0864,172.3937,171.9812,172.3694,15929.0
2020-02-05 15:20:00,213.14,213.67,213.13,213.53,25539.0,172.3694,172.798,172.3613,172.6848,25539.0
2020-02-05 15:30:00,213.51,213.53,213.07,213.09,17238.0,172.6687,172.6848,172.3128,172.329,17238.0
2020-02-05 15:40:00,213.08,213.25,213.02,213.09,26446.0,172.3209,172.4584,172.2724,172.329,26446.0
2020-02-05 15:50:00,213.12,213.47,212.78,213.4,87789.0,172.3533,172.6363,172.0783,172.5797,87789.0
2020-02-06 09:30:00,212.95,214.57,210.28,211.41,59422.0,172.2158,173.5259,170.0565,170.9704,59422.0
2020-02-06 09:40:00,211.57,212.69,211.57,212.51,18845.0,171.0997,172.0055,171.0997,171.8599,18845.0
2020-02-06 09:50:00,212.44,212.84,211.34,212.11,16437.0,171.8033,172.1268,170.9137,171.5365,16437.0
2020-02-06 10:00:00,212.0,212.54,211.47,212.5,14077.0,171.4475,171.8842,171.0189,171.8519,14077.0
2020-02-06 10:10:00,212.4,213.2,212.4,212.66,10637.0,171.771,172.418,171.771,171.9812,10637.0
2020-02-06 10:20:00,212.75,213.02,212.6,212.68,11948.0,172.054,172.2724,171.9327,171.9974,11948.0
2020-02-06 10:30:00,212.77,213.41,212.77,213.28,10473.0,172.0702,172.5878,172.0702,172.4827,10473.0
2020-02-06 10:40:00,213.28,213.62,213.15,213.43,9910.0,172.4827,172.7576,172.3775,172.604,9910.0
2020-02-06 10:50:00,213.47,213.51,213.03,213.03,12768.0,172.6363,172.6687,172.2805,172.2805,12768.0
2020-02-06 11:00:00,212.98,212.98,212.61,212.89,13372.0,172.24,172.24,171.9408,172.1673,13372.0
2020-02-06 11:10:00,213.06,213.06,212.49,212.49,8851.0,172.3047,172.3047,171.8438,171.8438,8851.0
2020-02-06 11:20:00,212.42,213.02,212.38,212.69,14356.0,171.7872,172.2724,171.7548,172.0055,14356.0
2020-02-06 11:30:00,212.69,212.79,212.29,212.48,12395.0,172.0055,172.0864,171.682,171.8357,12395.0
2020-02-06 11:40:00,212.43,212.48,211.97,211.98,6746.0,171.7952,171.8357,171.4232,171.4313,6746.0
2020-02-06 11:50:00,211.82,212.01,211.7,211.7,7394.0,171.3019,171.4556,171.2049,171.2049,7394.0
2020-02-06 12:00:00,211.72,211.91,211.49,211.56,14176.0,171.2211,171.3747,171.0351,171.0917,14176.0
2020-02-06 12:10:00,211.52,211.59,211.12,211.19,15519.0,171.0593,171.1159,170.7358,170.7924,15519.0
2020-02-06 12:20:00,211.18,211.29,210.93,211.2,20039.0,170.7844,170.8733,170.5822,170.8005,20039.0
2020-02-06 12:30:00,211.22,212.11,211.18,212.04,12028.0,170.8167,171.5365,170.7844,171.4798,12028.0
2020-02-06 12:40:00,212.05,212.08,211.46,211.46,27539.0,171.4879,171.5122,171.0108,171.0108,27539.0
2020-02-06 12:50:00,211.42,211.75,211.37,211.66,8881.0,170.9784,171.2453,170.938,171.1725,8881.0
2020-02-06 13:00:00,211.71,211.74,211.54,211.62,11532.0,171.213,171.2372,171.0755,171.1402,11532.0
2020-02-06 13:10:00,211.64,211.75,211.4,211.69,14050.0,171.1564,171.2453,170.9623,171.1968,14050.0
2020-02-06 13:20:00,211.67,211.69,211.46,211.57,13206.0,171.1806,171.1968,171.0108,171.0997,13206.0
2020-02-06 13:30:00,211.59,211.65,211.27,211.47,24810.0,171.1159,171.1644,170.8571,171.0189,24810.0
2020-02-06 13:40:00,211.45,211.56,211.45,211.52,12002.0,171.0027,171.0917,171.0027,171.0593,12002.0
2020-02-06 13:50:00,211.5,211.53,211.32,211.5,7612.0,171.0431,171.0674,170.8976,171.0431,7612.0
2020-02-06 14:00:00,211.45,211.54,211.28,211.52,8607.0,171.0027,171.0755,170.8652,171.0593,8607.0
2020-02-06 14:10:00,211.55,211.55,211.38,211.5,7808.0,171.0836,171.0836,170.9461,171.0431,7808.0
2020-02-06 14:20:00,211.44,211.44,211.09,211.35,13163.0,170.9946,170.9946,170.7116,170.9218,13163.0
2020-02-06 14:30:00,211.41,211.41,211.07,211.14,17150.0,170.9704,170.9704,170.6954,170.752,17150.0
2020-02-06 14:40:00,211.16,211.31,211.1,211.26,10230.0,170.7682,170.8895,170.7197,170.849,10230.0
2020-02-06 14:50:00,211.4,211.4,211.19,211.29,8853.0,170.9623,170.9623,170.7924,170.8733,8853.0
2020-02-06 15:00:00,211.29,211.76,211.27,211.67,16202.0,170.8733,171.2534,170.8571,171.1806,16202.0
2020-02-06 15:10:00,211.68,212.05,211.6,212.02,21103.0,171.1887,171.4879,171.124,171.4637,21103.0
2020-02-06 15:20:00,212.04,212.18,211.79,212.18,17409.0,171.4798,171.5931,171.2777,171.5931,17409.0
2020-02-06 15:30:00,212.16,212.64,212.11,212.62,13791.0,171.5769,171.9651,171.5365,171.9489,13791.0
2020-02-06 15:40:00,212.64,212.75,212.33,212.33,19172.0,171.9651,172.054,171.7144,171.7144,19172.0
2020-02-06 15:50:00,212.34,212.63,212.18,212.63,73832.0,171.7225,171.957,171.5931,171.957,73832.0
2020-02-07 09:30:00,212.75,214.56,212.66,214.24,31232.0,172.054,173.5178,171.9812,173.259,31232.0
2020-02-07 09:40:00,214.25,214.9,213.92,214.34,14708.0,173.2671,173.7928,173.0002,173.3399,14708.0
2020-02-07 09:50:00,214.19,214.36,213.58,213.67,17097.0,173.2186,173.3561,172.7253,172.798,17097.0
2020-02-07 10:00:00,213.78,214.96,213.55,214.65,13806.0,172.887,173.8413,172.701,173.5906,13806.0
2020-02-07 10:10:00,214.64,214.95,214.57,214.58,7637.0,173.5825,173.8332,173.5259,173.534,7637.0
2020-02-07 10:20:00,214.5,214.82,214.35,214.64,6247.0,173.4693,173.7281,173.348,173.5825,6247.0
2020-02-07 10:30:00,214.69,214.96,214.6,214.71,20416.0,173.6229,173.8413,173.5502,173.6391,20416.0
2020-02-07 10:40:00,214.58,214.99,214.35,214.85,12577.0,173.534,173.8656,173.348,173.7523,12577.0
2020-02-07 10:50:00,214.87,214.96,214.49,214.53,12678.0,173.7685,173.8413,173.4612,173.4935,12678.0
2020-02-07 11:00:00,214.69,214.9,214.4,214.72,11815.0,173.6229,173.7928,173.3884,173.6472,11815.0
2020-02-07 11:10:00,214.64,214.96,214.64,214.75,15098.0,173.5825,173.8413,173.5825,173.6715,15098.0
2020-02-07 11:20:00,214.8,214.9,214.69,214.9,19866.0,173.7119,173.7928,173.6229,173.7928,19866.0
2020-02-07 11:30:00,214.92,214.96,214.62,214.96,24373.0,173.8089,173.8413,173.5663,173.8413,24373.0
2020-02-07 11:40:00,214.92,214.98,214.8,214.86,9179.0,173.8089,173.8575,173.7119,173.7604,9179.0
2020-02-07 11:50:00,214.85,215.12,214.85,215.02,14480.0,173.7523,173.9707,173.7523,173.8898,14480.0
2020-02-07 12:00:00,214.98,215.04,214.9,215.0,7291.0,173.8575,173.906,173.7928,173.8736,7291.0
2020-02-07 12:10:00,215.08,215.26,214.94,215.01,8541.0,173.9383,174.0839,173.8251,173.8817,8541.0
2020-02-07 12:20:00,215.05,215.08,214.79,214.84,5454.0,173.9141,173.9383,173.7038,173.7442,5454.0
2020-02-07 12:30:00,214.87,214.88,214.63,214.63,16559.0,173.7685,173.7766,173.5744,173.5744,16559.0
2020-02-07 12:40:00,214.66,214.85,214.59,214.74,8631.0,173.5987,173.7523,173.5421,173.6634,8631.0
2020-02-07 12:50:00,214.78,214.79,214.61,214.62,14393.0,173.6957,173.7038,173.5582,173.5663,14393.0
2020-02-07 13:00:00,214.62,214.66,214.49,214.62,14036.0,173.5663,173.5987,173.4612,173.5663,14036.0
2020-02-07 13:10:00,214.66,214.66,214.08,214.11,6836.0,173.5987,173.5987,173.1296,173.1539,6836.0
2020-02-07 13:20:00,214.09,214.16,213.99,214.1,17471.0,173.1377,173.1943,173.0568,173.1458,17471.0
2020-02-07 13:30:00,214.08,214.13,213.89,214.0,11552.0,173.1296,173.1701,172.976,173.0649,11552.0
2020-02-07 13:40:00,213.99,213.99,213.53,213.53,13902.0,173.0568,173.0568,172.6848,172.6848,13902.0
2020-02-07 13:50:00,213.53,213.83,213.43,213.69,7369.0,172.6848,172.9274,172.604,172.8142,7369.0
2020-02-07 14:00:00,213.67,214.03,213.67,213.92,11175.0,172.798,173.0892,172.798,173.0002,11175.0
2020-02-07 14:10:00,213.9,213.98,213.68,213.98,10301.0,172.9841,173.0488,172.8061,173.0488,10301.0
2020-02-07 14:20:00,213.87,213.93,213.64,213.64,23177.0,172.9598,173.0083,172.7738,172.7738,23177.0
2020-02-07 14:30:00,213.74,214.07,213.74,214.07,22805.0,172.8547,173.1215,172.8547,173.1215,22805.0
2020-02-07 14:40:00,214.04,214.04,213.85,213.95,8540.0,173.0973,173.0973,172.9436,173.0245,8540.0
2020-02-07 14:50:00,213.93,214.01,213.77,213.97,6404.0,173.0083,173.073,172.8789,173.0407,6404.0
2020-02-07 15:00:00,214.01,214.01,213.64,213.64,12973.0,173.073,173.073,172.7738,172.7738,12973.0
2020-02-07 15:10:00,213.69,213.96,213.6,213.94,15978.0,172.8142,173.0326,172.7414,173.0164,15978.0
2020-02-07 15:20:00,213.89,213.96,213.75,213.8,11307.0,172.976,173.0326,172.8627,172.9032,11307.0
2020-02-07 15:30:00,213.84,213.96,213.56,213.65,20466.0,172.9355,173.0326,172.7091,172.7819,20466.0
2020-02-07 15:40:00,213.62,213.72,213.47,213.56,37199.0,172.7576,172.8385,172.6363,172.7091,37199.0
2020-02-07 15:50:00,213.66,213.71,212.77,213.16,94470.0,172.79,172.8304,172.0702,172.3856,94470.0
2020-02-10 09:30:00,213.7,214.74,213.26,214.33,35221.0,172.8223,173.6634,172.4665,173.3318,35221.0
2020-02-10 09:40:00,214.43,215.0,214.41,214.47,10412.0,173.4127,173.8736,173.3965,173.445,10412.0
2020-02-10 09:50:00,214.4,214.67,214.0,214.42,28010.0,173.3884,173.6068,173.0649,173.4046,28010.0
2020-02-10 10:00:00,214.17,214.21,213.74,213.89,14443.0,173.2024,173.2348,172.8547,172.976,14443.0
2020-02-10 10:10:00,213.81,213.92,213.43,213.88,13351.0,172.9113,173.0002,172.604,172.9679,13351.0
2020-02-10 10:20:00,213.81,213.95,213.53,213.63,6912.0,172.9113,173.0245,172.6848,172.7657,6912.0
2020-02-10 10:30:00,213.73,213.74,213.23,213.39,9369.0,172.8466,172.8547,172.4422,172.5716,9369.0
2020-02-10 10:40:00,213.31,213.35,212.85,212.92,8046.0,172.5069,172.5393,172.1349,172.1915,8046.0
2020-02-10 10:50:00,212.95,213.2,212.73,212.73,9155.0,172.2158,172.418,172.0379,172.0379,9155.0
2020-02-10 11:00:00,212.8,213.1,212.67,212.8,9627.0,172.0945,172.3371,171.9893,172.0945,9627.0
2020-02-10 11:10:00,212.82,213.03,212.68,212.91,7691.0,172.1106,172.2805,171.9974,172.1834,7691.0
2020-02-10 11:20:00,212.82,213.02,212.81,212.83,4831.0,172.1106,172.2724,172.1026,172.1187,4831.0
2020-02-10 11:30:00,212.68,213.05,212.57,212.93,6571.0,171.9974,172.2966,171.9085,172.1996,6571.0
2020-02-10 11:40:00,213.02,213.02,212.53,212.54,7641.0,172.2724,172.2724,171.8761,171.8842,7641.0
2020-02-10 11:50:00,212.52,212.66,212.14,212.46,8562.0,171.868,171.9812,171.5607,171.8195,8562.0
2020-02-10 12:00:00,212.45,212.86,212.4,212.86,11400.0,171.8114,172.143,171.771,172.143,11400.0
2020-02-10 12:10:00,212.86,212.91,212.76,212.84,5839.0,172.143,172.1834,172.0621,172.1268,5839.0
2020-02-10 12:20:00,212.85,213.18,212.73,213.02,12761.0,172.1349,172.4018,172.0379,172.2724,12761.0
2020-02-10 12:30:00,213.0,213.03,212.53,212.53,4714.0,172.2562,172.2805,171.8761,171.8761,4714.0
2020-02-10 12:40:00,212.67,212.78,212.42,212.45,6349.0,171.9893,172.0783,171.7872,171.8114,6349.0
2020-02-10 12:50:00,212.5,212.55,212.33,212.43,6192.0,171.8519,171.8923,171.7144,171.7952,6192.0
2020-02-10 13:00:00,212.44,212.57,212.19,212.21,23128.0,171.8033,171.9085,171.6012,171.6173,23128.0
2020-02-10 13:10:00,212.32,212.78,212.21,212.68,12520.0,171.7063,172.0783,171.6173,171.9974,12520.0
2020-02-10 13:20:00,212.68,212.78,212.44,212.52,5358.0,171.9974,172.0783,171.8033,171.868,5358.0
2020-02-10 13:30:00,212.59,212.63,212.44,212.63,4941.0,171.9246,171.957,171.8033,171.957,4941.0
2020-02-10 13:40:00,212.63,212.77,212.51,212.68,5351.0,171.957,172.0702,171.8599,171.9974,5351.0
2020-02-10 13:50:00,212.68,212.76,212.56,212.75,19980.0,171.9974,172.0621,171.9004,172.054,19980.0
2020-02-10 14:00:00,212.72,213.04,212.6,212.8,39455.0,172.0298,172.2886,171.9327,172.0945,39455.0
2020-02-10 14:10:00,212.93,213.2,212.92,213.18,12119.0,172.1996,172.418,172.1915,172.4018,12119.0
2020-02-10 14:20:00,213.24,213.24,213.05,213.14,5524.0,172.4503,172.4503,172.2966,172.3694,5524.0
2020-02-10 14:30:00,213.06,213.19,212.99,213.15,3333.0,172.3047,172.4099,172.2481,172.3775,3333.0
2020-02-10 14:40:00,213.18,213.22,212.96,212.96,4701.0,172.4018,172.4341,172.2239,172.2239,4701.0
2020-02-10 14:50:00,212.96,213.04,212.84,213.03,5450.0,172.2239,172.2886,172.1268,172.2805,5450.0
2020-02-10 15:00:00,213.02,213.56,212.99,213.42,19675.0,172.2724,172.7091,172.2481,172.5959,19675.0
2020-02-10 15:10:00,213.4,213.83,213.4,213.8,15732.0,172.5797,172.9274,172.5797,172.9032,15732.0
2020-02-10 15:20:00,213.8,213.91,213.3,213.3,42057.0,172.9032,172.9921,172.4988,172.4988,42057.0
2020-02-10 15:30:00,213.25,213.5,213.15,213.43,48111.0,172.4584,172.6606,172.3775,172.604,48111.0
2020-02-10 15:40:00,213.42,213.64,213.3,213.36,43267.0,172.5959,172.7738,172.4988,172.5473,43267.0
2020-02-10 15:50:00,213.41,213.46,213.2,213.31,70796.0,172.5878,172.6282,172.418,172.5069,70796.0
2020-02-11 09:30:00,213.51,214.54,212.63,213.38,34890.0,172.6687,173.5016,171.957,172.5635,34890.0
2020-02-11 09:40:00,213.41,213.67,213.02,213.58,13982.0,172.5878,172.798,172.2724,172.7253,13982.0
2020-02-11 09:50:00,213.77,214.34,213.69,214.3,41529.0,172.8789,173.3399,172.8142,173.3075,41529.0
2020-02-11 10:00:00,214.23,214.54,214.03,214.45,13028.0,173.2509,173.5016,173.0892,173.4288,13028.0
2020-02-11 10:10:00,214.45,214.87,214.17,214.69,22790.0,173.4288,173.7685,173.2024,173.6229,22790.0
2020-02-11 10:20:00,214.75,215.14,214.48,214.98,14341.0,173.6715,173.9869,173.4531,173.8575,14341.0
2020-02-11 10:30:00,214.98,214.98,214.37,214.52,13766.0,173.8575,173.8575,173.3641,173.4855,13766.0
2020-02-11 10:40:00,214.56,214.65,213.65,213.65,18352.0,173.5178,173.5906,172.7819,172.7819,18352.0
2020-02-11 10:50:00,213.61,213.74,212.74,212.74,13408.0,172.7495,172.8547,172.0459,172.0459,13408.0
2020-02-11 11:00:00,212.88,213.36,212.65,213.32,17082.0,172.1592,172.5473,171.9732,172.515,17082.0
2020-02-11 11:10:00,213.28,213.48,213.14,213.39,6211.0,172.4827,172.6444,172.3694,172.5716,6211.0
2020-02-11 11:20:00,213.26,213.28,212.84,212.95,12778.0,172.4665,172.4827,172.1268,172.2158,12778.0
2020-02-11 11:30:00,212.91,213.02,212.71,212.73,11002.0,172.1834,172.2724,172.0217,172.0379,11002.0
2020-02-11 11:40:00,212.71,212.87,212.57,212.77,16554.0,172.0217,172.1511,171.9085,172.0702,16554.0
2020-02-11 11:50:00,212.81,212.81,212.35,212.47,20378.0,172.1026,172.1026,171.7305,171.8276,20378.0
2020-02-11 12:00:00,212.49,212.53,211.96,211.97,15230.0,171.8438,171.8761,171.4151,171.4232,15230.0
2020-02-11 12:10:00,211.89,212.29,211.89,212.03,12633.0,171.3585,171.682,171.3585,171.4718,12633.0
2020-02-11 12:20:00,212.03,212.07,211.78,212.0,16343.0,171.4718,171.5041,171.2696,171.4475,16343.0
2020-02-11 12:30:00,212.05,212.6,211.93,212.49,13418.0,171.4879,171.9327,171.3909,171.8438,13418.0
2020-02-11 12:40:00,212.47,212.51,212.16,212.18,15770.0,171.8276,171.8599,171.5769,171.5931,15770.0
2020-02-11 12:50:00,212.21,212.33,212.0,212.05,9839.0,171.6173,171.7144,171.4475,171.4879,9839.0
2020-02-11 13:00:00,212.02,212.13,211.98,212.11,9017.0,171.4637,171.5526,171.4313,171.5365,9017.0
2020-02-11 13:10:00,212.02,212.02,211.82,211.82,7202.0,171.4637,171.4637,171.3019,171.3019,7202.0
2020-02-11 13:20:00,211.84,211.91,211.64,211.78,15035.0,171.3181,171.3747,171.1564,171.2696,15035.0
2020-02-11 13:30:00,211.78,212.3,211.7,212.25,12839.0,171.2696,171.6901,171.2049,171.6497,12839.0
2020-02-11 13:40:00,212.16,212.41,212.08,212.41,10380.0,171.5769,171.7791,171.5122,171.7791,10380.0
2020-02-11 13:50:00,212.42,212.62,212.28,212.33,8893.0,171.7872,171.9489,171.6739,171.7144,8893.0
2020-02-11 14:00:00,212.38,212.41,212.08,212.14,10817.0,171.7548,171.7791,171.5122,171.5607,10817.0
2020-02-11 14:10:00,212.17,212.18,211.93,211.93,10299.0,171.585,171.5931,171.3909,171.3909,10299.0
2020-02-11 14:20:00,211.85,212.05,211.85,211.91,9688.0,171.3262,171.4879,171.3262,171.3747,9688.0
2020-02-11 14:30:00,211.99,212.15,211.87,211.94,15980.0,171.4394,171.5688,171.3424,171.399,15980.0
2020-02-11 14:40:00,211.88,212.01,211.82,211.82,11233.0,171.3505,171.4556,171.3019,171.3019,11233.0
2020-02-11 14:50:00,211.88,212.36,211.85,212.23,12810.0,171.3505,171.7386,171.3262,171.6335,12810.0
2020-02-11 15:00:00,212.23,212.27,211.91,211.94,12811.0,171.6335,171.6658,171.3747,171.399,12811.0
2020-02-11 15:10:00,211.97,212.17,211.95,212.12,19826.0,171.4232,171.585,171.4071,171.5445,19826.0
2020-02-11 15:20:00,212.14,212.24,212.03,212.16,12504.0,171.5607,171.6416,171.4718,171.5769,12504.0
2020-02-11 15:30:00,212.16,212.31,212.03,212.28,17658.0,171.5769,171.6982,171.4718,171.6739,17658.0
2020-02-11 15:40:00,212.29,212.44,212.03,212.03,28089.0,171.682,171.8033,171.4718,171.4718,28089.0
2020-02-11 15:50:00,212.0,212.2,211.3,211.78,114860.0,171.4475,171.6092,170.8814,171.2696,114860.0
2020-02-12 09:30:00,208.1,210.0,206.24,208.25,133559.0,168.2935,169.8301,166.7893,168.4148,133559.0
2020-02-12 09:40:00,208.32,208.9,207.19,207.35,86531.0,168.4714,168.9405,167.5576,167.687,86531.0
2020-02-12 09:50:00,207.35,207.65,206.05,206.49,67245.0,167.687,167.9296,166.6356,166.9915,67245.0
2020-02-12 10:00:00,206.47,207.04,205.23,205.88,84834.0,166.9753,167.4363,165.9725,166.4982,84834.0
2020-02-12 10:10:00,205.79,206.35,205.31,205.61,35765.0,166.4254,166.8783,166.0372,166.2798,35765.0
2020-02-12 10:20:00,205.56,206.15,205.3,205.65,41847.0,166.2394,166.7165,166.0291,166.3122,41847.0
2020-02-12 10:30:00,205.49,205.74,204.45,204.77,60146.0,166.1828,166.3849,165.3417,165.6005,60146.0
2020-02-12 10:40:00,204.78,205.5,204.32,205.16,23284.0,165.6086,166.1909,165.2366,165.9159,23284.0
2020-02-12 10:50:00,205.05,205.26,204.01,204.17,39299.0,165.8269,165.9968,164.9859,165.1153,39299.0
2020-02-12 11:00:00,204.17,205.43,204.11,205.09,82009.0,165.1153,166.1342,165.0667,165.8593,82009.0
2020-02-12 11:10:00,204.98,205.77,204.64,204.99,68254.0,165.7703,166.4092,165.4954,165.7784,68254.0
2020-02-12 11:20:00,205.04,205.16,204.23,204.97,19011.0,165.8188,165.9159,165.1638,165.7622,19011.0
2020-02-12 11:30:00,205.07,205.97,204.75,205.9,25256.0,165.8431,166.5709,165.5843,166.5143,25256.0
2020-02-12 11:40:00,205.89,207.35,205.49,206.12,39935.0,166.5062,167.687,166.1828,166.6923,39935.0
2020-02-12 11:50:00,206.04,206.44,205.77,206.29,13518.0,166.6276,166.951,166.4092,166.8297,13518.0
2020-02-12 12:00:00,206.33,206.82,205.68,206.55,40401.0,166.8621,167.2584,166.3364,167.04,40401.0
2020-02-12 12:10:00,206.6,206.65,205.6,205.64,48444.0,167.0804,167.1209,166.2717,166.3041,48444.0
2020-02-12 12:20:00,205.69,205.79,205.06,205.15,22988.0,166.3445,166.4254,165.835,165.9078,22988.0
2020-02-12 12:30:00,205.14,205.94,205.04,205.62,25388.0,165.8997,166.5467,165.8188,166.2879,25388.0
2020-02-12 12:40:00,205.6,205.79,205.39,205.78,27000.0,166.2717,166.4254,166.1019,166.4173,27000.0
2020-02-12 12:50:00,205.8,205.87,205.27,205.55,24334.0,166.4335,166.4901,166.0048,166.2313,24334.0
2020-02-12 13:00:00,205.53,205.59,204.82,204.93,27342.0,166.2151,166.2636,165.6409,165.7299,27342.0
2020-02-12 13:10:00,204.94,205.92,204.93,205.83,19587.0,165.738,166.5305,165.7299,166.4577,19587.0
2020-02-12 13:20:00,205.82,206.22,205.64,206.13,17553.0,166.4496,166.7731,166.3041,166.7003,17553.0
2020-02-12 13:30:00,206.2,206.33,205.86,206.33,27833.0,166.757,166.8621,166.482,166.8621,27833.0
2020-02-12 13:40:00,206.23,206.84,206.23,206.36,29971.0,166.7812,167.2745,166.7812,166.8863,29971.0
2020-02-12 13:50:00,206.32,206.52,205.6,205.77,22447.0,166.854,167.0157,166.2717,166.4092,22447.0
2020-02-12 14:00:00,205.77,206.36,205.77,206.35,24056.0,166.4092,166.8863,166.4092,166.8783,24056.0
2020-02-12 14:10:00,206.32,207.04,206.32,207.04,25654.0,166.854,167.4363,166.854,167.4363,25654.0
2020-02-12 14:20:00,207.03,207.03,206.3,206.37,12164.0,167.4282,167.4282,166.8378,166.8944,12164.0
2020-02-12 14:30:00,206.3,206.49,206.07,206.32,17310.0,166.8378,166.9915,166.6518,166.854,17310.0
2020-02-12 14:40:00,206.37,206.89,206.15,206.89,29683.0,166.8944,167.315,166.7165,167.315,29683.0
2020-02-12 14:50:00,206.96,207.05,206.68,206.81,20997.0,167.3716,167.4444,167.1451,167.2503,20997.0
2020-02-12 15:00:00,206.84,207.09,206.7,207.0,25638.0,167.2745,167.4767,167.1613,167.4039,25638.0
2020-02-12 15:10:00,207.04,207.36,206.92,207.36,22251.0,167.4363,167.6951,167.3392,167.6951,22251.0
2020-02-12 15:20:00,207.36,208.13,207.25,207.72,51441.0,167.6951,168.3178,167.6061,167.9862,51441.0
2020-02-12 15:30:00,207.72,208.06,207.5,207.61,35613.0,167.9862,168.2612,167.8083,167.8972,35613.0
2020-02-12 15:40:00,207.59,207.87,207.35,207.53,50784.0,167.8811,168.1075,167.687,167.8325,50784.0
2020-02-12 15:50:00,207.51,208.18,207.31,207.78,151333.0,167.8164,168.3582,167.6546,168.0347,151333.0
2020-02-13 09:30:00,207.7,208.67,207.02,207.6,17984.0,167.97,168.7545,167.4201,167.8892,17984.0
2020-02-13 09:40:00,207.63,208.0,207.27,207.78,39874.0,167.9134,168.2126,167.6223,168.0347,39874.0
2020-02-13 09:50:00,207.7,207.8,207.1,207.22,16084.0,167.97,168.0509,167.4848,167.5818,16084.0
2020-02-13 10:00:00,207.15,207.78,206.87,207.62,47148.0,167.5252,168.0347,167.2988,167.9053,47148.0
2020-02-13 10:10:00,207.66,207.99,207.12,207.67,12501.0,167.9377,168.2046,167.501,167.9458,12501.0
2020-02-13 10:20:00,207.68,208.24,207.25,208.12,8785.0,167.9538,168.4067,167.6061,168.3097,8785.0
2020-02-13 10:30:00,208.15,208.62,207.86,208.56,9063.0,168.3339,168.714,168.0994,168.6655,9063.0
2020-02-13 10:40:00,208.72,209.36,208.64,209.34,11973.0,168.7949,169.3125,168.7302,169.2963,11973.0
2020-02-13 10:50:00,209.29,209.3,208.8,208.88,12498.0,169.2559,169.264,168.8596,168.9243,12498.0
2020-02-13 11:00:00,208.93,209.63,208.9,209.63,15499.0,168.9647,169.5308,168.9405,169.5308,15499.0
2020-02-13 11:10:00,209.65,209.88,209.46,209.83,10259.0,169.547,169.733,169.3934,169.6926,10259.0
2020-02-13 11:20:00,209.89,209.96,209.56,209.84,19441.0,169.7411,169.7977,169.4742,169.7007,19441.0
2020-02-13 11:30:00,209.8,209.8,209.33,209.37,18671.0,169.6683,169.6683,169.2882,169.3206,18671.0
2020-02-13 11:40:00,209.39,209.69,208.79,208.83,4717.0,169.3368,169.5794,168.8515,168.8839,4717.0
2020-02-13 11:50:00,208.88,209.0,208.59,208.65,5789.0,168.9243,169.0214,168.6898,168.7383,5789.0
2020-02-13 12:00:00,208.66,209.16,208.62,208.95,6296.0,168.7464,169.1507,168.714,168.9809,6296.0
2020-02-13 12:10:00,208.87,209.09,208.86,209.02,6200.0,168.9162,169.0941,168.9081,169.0375,6200.0
2020-02-13 12:20:00,208.99,209.59,208.99,209.53,10404.0,169.0133,169.4985,169.0133,169.45,10404.0
2020-02-13 12:30:00,209.57,209.57,209.41,209.47,9848.0,169.4823,169.4823,169.3529,169.4014,9848.0
2020-02-13 12:40:00,209.55,209.79,209.36,209.76,10264.0,169.4661,169.6602,169.3125,169.636,10264.0
2020-02-13 12:50:00,209.72,209.88,209.58,209.86,6176.0,169.6036,169.733,169.4904,169.7168,6176.0
2020-02-13 13:00:00,209.75,209.9,209.7,209.88,5183.0,169.6279,169.7492,169.5875,169.733,5183.0
2020-02-13 13:10:00,209.96,210.02,209.77,209.95,8851.0,169.7977,169.8462,169.6441,169.7896,8851.0
2020-02-13 13:20:00,209.94,209.98,209.68,209.92,6261.0,169.7815,169.8139,169.5713,169.7654,6261.0
2020-02-13 13:30:00,209.94,209.94,209.64,209.67,4833.0,169.7815,169.7815,169.5389,169.5632,4833.0
2020-02-13 13:40:00,209.67,210.04,209.64,209.97,9001.0,169.5632,169.8624,169.5389,169.8058,9001.0
2020-02-13 13:50:00,209.97,210.05,209.77,209.77,6760.0,169.8058,169.8705,169.6441,169.6441,6760.0
2020-02-13 14:00:00,209.77,209.99,209.47,209.49,10855.0,169.6441,169.822,169.4014,169.4176,10855.0
2020-02-13 14:10:00,209.53,210.25,209.52,210.14,14973.0,169.45,170.0322,169.4419,169.9433,14973.0
2020-02-13 14:20:00,210.19,210.21,210.03,210.09,5770.0,169.9837,169.9999,169.8543,169.9029,5770.0
2020-02-13 14:30:00,210.05,210.14,209.95,210.11,9249.0,169.8705,169.9433,169.7896,169.919,9249.0
2020-02-13 14:40:00,210.08,210.14,209.79,210.01,6913.0,169.8948,169.9433,169.6602,169.8382,6913.0
2020-02-13 14:50:00,210.03,210.03,209.34,209.4,16906.0,169.8543,169.8543,169.2963,169.3448,16906.0
2020-02-13 15:00:00,209.41,209.57,209.18,209.25,8900.0,169.3529,169.4823,169.1669,169.2235,8900.0
2020-02-13 15:10:00,209.29,209.47,209.18,209.26,29617.0,169.2559,169.4014,169.1669,169.2316,29617.0
2020-02-13 15:20:00,209.24,209.35,209.11,209.22,6592.0,169.2154,169.3044,169.1103,169.1993,6592.0
2020-02-13 15:30:00,209.27,209.27,208.57,208.67,15299.0,169.2397,169.2397,168.6736,168.7545,15299.0
2020-02-13 15:40:00,208.61,208.64,207.91,208.37,61577.0,168.706,168.7302,168.1399,168.5119,61577.0
2020-02-13 15:50:00,208.37,208.55,208.0,208.31,93927.0,168.5119,168.6574,168.2126,168.4633,93927.0
2020-02-14 09:30:00,208.22,209.44,208.02,209.21,21294.0,168.3906,169.3772,168.2288,169.1912,21294.0
2020-02-14 09:40:00,209.43,209.98,209.36,209.55,9011.0,169.3691,169.8139,169.3125,169.4661,9011.0
2020-02-14 09:50:00,209.51,209.74,209.24,209.72,9847.0,169.4338,169.6198,169.2154,169.6036,9847.0
2020-02-14 10:00:00,209.7,210.83,209.59,210.78,14088.0,169.5875,170.5013,169.4985,170.4609,14088.0
2020-02-14 10:10:00,210.7,211.13,210.68,211.06,18342.0,170.3962,170.7439,170.38,170.6873,18342.0
2020-02-14 10:20:00,211.02,211.13,210.69,210.8,13519.0,170.655,170.7439,170.3881,170.477,13519.0
2020-02-14 10:30:00,210.84,211.47,210.78,211.25,24569.0,170.5094,171.0189,170.4609,170.841,24569.0
2020-02-14 10:40:00,211.23,211.27,210.62,210.62,20634.0,170.8248,170.8571,170.3315,170.3315,20634.0
2020-02-14 10:50:00,210.62,211.05,210.48,211.05,22627.0,170.3315,170.6792,170.2182,170.6792,22627.0
2020-02-14 11:00:00,211.12,211.2,210.68,210.92,11902.0,170.7358,170.8005,170.38,170.5741,11902.0
2020-02-14 11:10:00,211.0,211.4,211.0,211.2,6451.0,170.6388,170.9623,170.6388,170.8005,6451.0
2020-02-14 11:20:00,211.06,211.1,210.51,210.77,8916.0,170.6873,170.7197,170.2425,170.4528,8916.0
2020-02-14 11:30:00,210.76,211.17,210.75,211.04,6707.0,170.4447,170.7763,170.4366,170.6711,6707.0
2020-02-14 11:40:00,211.05,211.6,210.92,211.48,7400.0,170.6792,171.124,170.5741,171.027,7400.0
2020-02-14 11:50:00,211.36,211.74,211.36,211.49,12377.0,170.9299,171.2372,170.9299,171.0351,12377.0
2020-02-14 12:00:00,211.4,211.49,211.03,211.23,7965.0,170.9623,171.0351,170.663,170.8248,7965.0
2020-02-14 12:10:00,211.27,212.18,211.27,212.18,18654.0,170.8571,171.5931,170.8571,171.5931,18654.0
2020-02-14 12:20:00,212.2,212.29,211.69,211.81,5865.0,171.6092,171.682,171.1968,171.2938,5865.0
2020-02-14 12:30:00,211.77,212.09,211.64,211.97,6101.0,171.2615,171.5203,171.1564,171.4232,6101.0
2020-02-14 12:40:00,211.93,212.16,211.93,212.0,5787.0,171.3909,171.5769,171.3909,171.4475,5787.0
2020-02-14 12:50:00,212.08,212.09,211.87,211.96,3700.0,171.5122,171.5203,171.3424,171.4151,3700.0
2020-02-14 13:00:00,212.03,212.11,211.77,211.99,8051.0,171.4718,171.5365,171.2615,171.4394,8051.0
2020-02-14 13:10:00,211.89,212.03,211.62,211.72,10699.0,171.3585,171.4718,171.1402,171.2211,10699.0
2020-02-14 13:20:00,211.8,211.91,211.74,211.89,7150.0,171.2858,171.3747,171.2372,171.3585,7150.0
2020-02-14 13:30:00,211.88,212.04,211.84,211.97,10629.0,171.3505,171.4798,171.3181,171.4232,10629.0
2020-02-14 13:40:00,211.98,212.28,211.98,212.19,7442.0,171.4313,171.6739,171.4313,171.6012,7442.0
2020-02-14 13:50:00,212.22,212.29,211.64,211.72,10100.0,171.6254,171.682,171.1564,171.2211,10100.0
2020-02-14 14:00:00,211.65,211.65,211.42,211.56,6310.0,171.1644,171.1644,170.9784,171.0917,6310.0
2020-02-14 14:10:00,211.55,211.65,211.32,211.64,7655.0,171.0836,171.1644,170.8976,171.1564,7655.0
2020-02-14 14:20:00,211.68,212.29,211.64,212.18,15604.0,171.1887,171.682,171.1564,171.5931,15604.0
2020-02-14 14:30:00,212.23,212.61,212.17,212.28,18639.0,171.6335,171.9408,171.585,171.6739,18639.0
2020-02-14 14:40:00,212.3,212.33,212.08,212.24,11032.0,171.6901,171.7144,171.5122,171.6416,11032.0
2020-02-14 14:50:00,212.26,212.3,211.97,212.12,6133.0,171.6578,171.6901,171.4232,171.5445,6133.0
2020-02-14 15:00:00,212.1,212.21,211.79,211.79,11675.0,171.5284,171.6173,171.2777,171.2777,11675.0
2020-02-14 15:10:00,211.8,211.97,211.74,211.9,7520.0,171.2858,171.4232,171.2372,171.3666,7520.0
2020-02-14 15:20:00,211.89,212.41,211.86,212.4,13278.0,171.3585,171.7791,171.3343,171.771,13278.0
2020-02-14 15:30:00,212.41,212.55,212.21,212.5,13056.0,171.7791,171.8923,171.6173,171.8519,13056.0
2020-02-14 15:40:00,212.46,212.84,212.34,212.66,14940.0,171.8195,172.1268,171.7225,171.9812,14940.0
2020-02-14 15:50:00,212.69,213.24,212.54,213.21,80389.0,172.0055,172.4503,171.8842,172.426,80389.0
2020-02-18 09:30:00,210.15,214.0,210.15,211.74,80340.0,169.9514,173.0649,169.9514,171.2372,80340.0
2020-02-18 09:40:00,211.77,212.68,211.27,212.2,38098.0,171.2615,171.9974,170.8571,171.6092,38098.0
2020-02-18 09:50:00,212.34,212.81,211.72,212.55,18050.0,171.7225,172.1026,171.2211,171.8923,18050.0
2020-02-18 10:00:00,212.53,212.86,211.97,212.73,29988.0,171.8761,172.143,171.4232,172.0379,29988.0
2020-02-18 10:10:00,212.54,213.5,212.5,212.52,15428.0,171.8842,172.6606,171.8519,171.868,15428.0
2020-02-18 10:20:00,212.53,212.65,211.91,211.99,21844.0,171.8761,171.9732,171.3747,171.4394,21844.0
2020-02-18 10:30:00,211.98,212.33,211.82,212.13,27581.0,171.4313,171.7144,171.3019,171.5526,27581.0
2020-02-18 10:40:00,212.17,212.83,212.08,212.6,18402.0,171.585,172.1187,171.5122,171.9327,18402.0
2020-02-18 10:50:00,212.73,212.94,212.33,212.37,12339.0,172.0379,172.2077,171.7144,171.7467,12339.0
2020-02-18 11:00:00,212.38,212.8,212.25,212.74,7813.0,171.7548,172.0945,171.6497,172.0459,7813.0
2020-02-18 11:10:00,212.76,212.83,212.42,212.61,19865.0,172.0621,172.1187,171.7872,171.9408,19865.0
2020-02-18 11:20:00,212.65,212.7,212.42,212.66,10482.0,171.9732,172.0136,171.7872,171.9812,10482.0
2020-02-18 11:30:00,212.66,213.22,212.65,213.16,8450.0,171.9812,172.4341,171.9732,172.3856,8450.0
2020-02-18 11:40:00,213.22,213.33,212.99,213.28,15199.0,172.4341,172.5231,172.2481,172.4827,15199.0
2020-02-18 11:50:00,213.23,213.66,213.2,213.38,19671.0,172.4422,172.79,172.418,172.5635,19671.0
2020-02-18 12:00:00,213.4,213.65,213.3,213.52,13598.0,172.5797,172.7819,172.4988,172.6767,13598.0
2020-02-18 12:10:00,213.5,213.96,213.46,213.88,12163.0,172.6606,173.0326,172.6282,172.9679,12163.0
2020-02-18 12:20:00,213.98,214.15,213.86,213.96,12953.0,173.0488,173.1862,172.9517,173.0326,12953.0
2020-02-18 12:30:00,213.96,213.99,213.56,213.58,8181.0,173.0326,173.0568,172.7091,172.7253,8181.0
2020-02-18 12:40:00,213.58,213.74,213.54,213.65,7664.0,172.7253,172.8547,172.6929,172.7819,7664.0
2020-02-18 12:50:00,213.62,213.62,213.46,213.56,20581.0,172.7576,172.7576,172.6282,172.7091,20581.0
2020-02-18 13:00:00,213.53,213.85,213.5,213.81,8060.0,172.6848,172.9436,172.6606,172.9113,8060.0
2020-02-18 13:10:00,213.78,213.82,213.41,213.42,8077.0,172.887,172.9194,172.5878,172.5959,8077.0
2020-02-18 13:20:00,213.55,213.88,213.55,213.88,4941.0,172.701,172.9679,172.701,172.9679,4941.0
2020-02-18 13:30:00,213.87,213.98,213.75,213.82,9609.0,172.9598,173.0488,172.8627,172.9194,9609.0
2020-02-18 13:40:00,213.77,213.97,213.77,213.82,8360.0,172.8789,173.0407,172.8789,172.9194,8360.0
2020-02-18 13:50:00,213.84,213.98,213.67,213.82,13629.0,172.9355,173.0488,172.798,172.9194,13629.0
2020-02-18 14:00:00,213.81,213.93,213.53,213.83,14181.0,172.9113,173.0083,172.6848,172.9274,14181.0
2020-02-18 14:10:00,213.85,213.86,213.45,213.48,12660.0,172.9436,172.9517,172.6201,172.6444,12660.0
2020-02-18 14:20:00,213.51,213.81,213.47,213.62,14681.0,172.6687,172.9113,172.6363,172.7576,14681.0
2020-02-18 14:30:00,213.53,213.62,212.9,212.98,18164.0,172.6848,172.7576,172.1753,172.24,18164.0
2020-02-18 14:40:00,212.98,213.1,212.78,212.79,18548.0,172.24,172.3371,172.0783,172.0864,18548.0
2020-02-18 14:50:00,212.8,213.08,212.77,213.01,9092.0,172.0945,172.3209,172.0702,172.2643,9092.0
2020-02-18 15:00:00,213.02,213.03,212.82,212.9,12870.0,172.2724,172.2805,172.1106,172.1753,12870.0
2020-02-18 15:10:00,212.89,213.24,212.89,212.93,13664.0,172.1673,172.4503,172.1673,172.1996,13664.0
2020-02-18 15:20:00,212.94,213.34,212.91,213.29,11598.0,172.2077,172.5312,172.1834,172.4907,11598.0
2020-02-18 15:30:00,213.29,214.04,213.11,214.02,35905.0,172.4907,173.0973,172.3452,173.0811,35905.0
2020-02-18 15:40:00,214.02,214.03,213.44,213.5,35346.0,173.0811,173.0892,172.612,172.6606,35346.0
2020-02-18 15:50:00,213.5,213.58,213.26,213.36,63019.0,172.6606,172.7253,172.4665,172.5473,63019.0
2020-02-19 09:30:00,213.5,214.32,213.25,214.32,52598.0,172.6606,173.3237,172.4584,173.3237,52598.0
2020-02-19 09:40:00,214.02,214.32,212.98,212.98,20657.0,173.0811,173.3237,172.24,172.24,20657.0
2020-02-19 09:50:00,212.99,213.46,212.79,212.89,13797.0,172.2481,172.6282,172.0864,172.1673,13797.0
2020-02-19 10:00:00,212.9,212.9,212.25,212.48,25613.0,172.1753,172.1753,171.6497,171.8357,25613.0
2020-02-19 10:10:00,212.41,213.02,212.4,213.02,16011.0,171.7791,172.2724,171.771,172.2724,16011.0
2020-02-19 10:20:00,212.97,213.32,212.74,213.17,13799.0,172.2319,172.515,172.0459,172.3937,13799.0
2020-02-19 10:30:00,213.21,214.05,213.17,213.41,57820.0,172.426,173.1054,172.3937,172.5878,57820.0
2020-02-19 10:40:00,213.41,213.47,213.22,213.28,12610.0,172.5878,172.6363,172.4341,172.4827,12610.0
2020-02-19 10:50:00,213.28,213.36,212.93,212.94,15532.0,172.4827,172.5473,172.1996,172.2077,15532.0
2020-02-19 11:00:00,212.97,212.97,212.39,212.45,26861.0,172.2319,172.2319,171.7629,171.8114,26861.0
2020-02-19 11:10:00,212.46,212.75,212.3,212.44,13917.0,171.8195,172.054,171.6901,171.8033,13917.0
2020-02-19 11:20:00,212.52,212.87,212.47,212.83,9922.0,171.868,172.1511,171.8276,172.1187,9922.0
2020-02-19 11:30:00,212.87,213.02,212.36,212.4,8076.0,172.1511,172.2724,171.7386,171.771,8076.0
2020-02-19 11:40:00,212.38,212.38,212.04,212.17,7909.0,171.7548,171.7548,171.4798,171.585,7909.0
2020-02-19 11:50:00,212.13,212.36,212.13,212.16,6921.0,171.5526,171.7386,171.5526,171.5769,6921.0
2020-02-19 12:00:00,212.15,212.34,212.14,212.34,9833.0,171.5688,171.7225,171.5607,171.7225,9833.0
2020-02-19 12:10:00,212.28,212.54,211.91,212.02,12581.0,171.6739,171.8842,171.3747,171.4637,12581.0
2020-02-19 12:20:00,212.05,212.1,211.88,211.99,22444.0,171.4879,171.5284,171.3505,171.4394,22444.0
2020-02-19 12:30:00,211.94,211.94,211.59,211.59,6405.0,171.399,171.399,171.1159,171.1159,6405.0
2020-02-19 12:40:00,211.54,211.67,211.43,211.6,9433.0,171.0755,171.1806,170.9865,171.124,9433.0
2020-02-19 12:50:00,211.57,211.57,211.31,211.45,8259.0,171.0997,171.0997,170.8895,171.0027,8259.0
2020-02-19 13:00:00,211.38,211.54,211.29,211.41,7741.0,170.9461,171.0755,170.8733,170.9704,7741.0
2020-02-19 13:10:00,211.41,211.46,211.25,211.34,5137.0,170.9704,171.0108,170.841,170.9137,5137.0
2020-02-19 13:20:00,211.31,211.36,210.87,210.92,10766.0,170.8895,170.9299,170.5336,170.5741,10766.0
2020-02-19 13:30:00,210.96,211.02,210.55,210.93,25454.0,170.6064,170.655,170.2749,170.5822,25454.0
2020-02-19 13:40:00,210.87,211.0,210.55,210.93,15261.0,170.5336,170.6388,170.2749,170.5822,15261.0
2020-02-19 13:50:00,210.95,210.99,210.5,210.55,15878.0,170.5983,170.6307,170.2344,170.2749,15878.0
2020-02-19 14:00:00,210.51,211.09,210.42,210.9,54111.0,170.2425,170.7116,170.1697,170.5579,54111.0
2020-02-19 14:10:00,210.88,211.1,210.65,210.93,29983.0,170.5417,170.7197,170.3557,170.5822,29983.0
2020-02-19 14:20:00,210.9,210.9,210.65,210.78,14575.0,170.5579,170.5579,170.3557,170.4609,14575.0
2020-02-19 14:30:00,210.86,211.08,210.75,210.8,18825.0,170.5256,170.7035,170.4366,170.477,18825.0
2020-02-19 14:40:00,210.8,210.99,210.71,210.8,28104.0,170.477,170.6307,170.4043,170.477,28104.0
2020-02-19 14:50:00,210.85,210.92,210.44,210.48,42321.0,170.5175,170.5741,170.1859,170.2182,42321.0
2020-02-19 15:00:00,210.51,210.65,209.84,209.95,28359.0,170.2425,170.3557,169.7007,169.7896,28359.0
2020-02-19 15:10:00,209.93,209.94,209.31,209.32,34954.0,169.7735,169.7815,169.2721,169.2801,34954.0
2020-02-19 15:20:00,209.31,209.31,208.9,208.94,59919.0,169.2721,169.2721,168.9405,168.9728,59919.0
2020-02-19 15:30:00,208.94,208.96,208.29,208.41,71062.0,168.9728,168.989,168.4472,168.5442,71062.0
2020-02-19 15:40:00,208.42,208.79,208.3,208.43,63222.0,168.5523,168.8515,168.4553,168.5604,63222.0
2020-02-19 15:50:00,208.39,208.4,207.35,207.52,253382.0,168.528,168.5361,167.687,167.8245,253382.0
2020-02-20 09:30:00,207.98,208.71,207.01,207.79,39674.0,168.1965,168.7868,167.412,168.0428,39674.0
2020-02-20 09:40:00,207.78,208.73,207.36,208.17,45590.0,168.0347,168.803,167.6951,168.3501,45590.0
2020-02-20 09:50:00,208.09,208.21,207.45,207.98,32299.0,168.2854,168.3825,167.7678,168.1965,32299.0
2020-02-20 10:00:00,208.01,208.82,208.0,208.71,24354.0,168.2207,168.8758,168.2126,168.7868,24354.0
2020-02-20 10:10:00,208.79,208.91,208.02,208.36,25753.0,168.8515,168.9486,168.2288,168.5038,25753.0
2020-02-20 10:20:00,208.36,208.58,207.8,208.15,39386.0,168.5038,168.6817,168.0509,168.3339,39386.0
2020-02-20 10:30:00,208.15,208.15,207.64,207.98,18431.0,168.3339,168.3339,167.9215,168.1965,18431.0
2020-02-20 10:40:00,208.02,208.27,207.86,207.99,13057.0,168.2288,168.431,168.0994,168.2046,13057.0
2020-02-20 10:50:00,208.0,208.27,207.04,207.09,12607.0,168.2126,168.431,167.4363,167.4767,12607.0
2020-02-20 11:00:00,207.16,207.43,206.66,206.66,18675.0,167.5333,167.7517,167.129,167.129,18675.0
2020-02-20 11:10:00,206.62,206.7,206.25,206.25,22187.0,167.0966,167.1613,166.7974,166.7974,22187.0
2020-02-20 11:20:00,206.22,206.27,205.56,205.72,49490.0,166.7731,166.8136,166.2394,166.3688,49490.0
2020-02-20 11:30:00,205.74,206.13,204.69,206.02,38981.0,166.3849,166.7003,165.5358,166.6114,38981.0
2020-02-20 11:40:00,206.0,206.15,205.48,205.75,24029.0,166.5952,166.7165,166.1747,166.393,24029.0
2020-02-20 11:50:00,205.77,206.34,205.7,206.14,18680.0,166.4092,166.8702,166.3526,166.7084,18680.0
2020-02-20 12:00:00,206.14,206.36,205.81,206.01,28223.0,166.7084,166.8863,166.4416,166.6033,28223.0
2020-02-20 12:10:00,206.04,206.91,206.0,206.54,30981.0,166.6276,167.3311,166.5952,167.0319,30981.0
2020-02-20 12:20:00,206.45,206.57,206.16,206.41,15107.0,166.9591,167.0562,166.7246,166.9268,15107.0
2020-02-20 12:30:00,206.49,206.86,206.44,206.77,17387.0,166.9915,167.2907,166.951,167.2179,17387.0
2020-02-20 12:40:00,206.74,207.33,206.63,207.23,15917.0,167.1937,167.6708,167.1047,167.5899,15917.0
2020-02-20 12:50:00,207.1,207.4,207.01,207.33,13424.0,167.4848,167.7274,167.412,167.6708,13424.0
2020-02-20 13:00:00,207.29,207.98,207.17,207.8,11290.0,167.6385,168.1965,167.5414,168.0509,11290.0
2020-02-20 13:10:00,207.82,208.2,207.8,208.04,17507.0,168.0671,168.3744,168.0509,168.245,17507.0
2020-02-20 13:20:00,208.0,208.08,207.86,207.9,9366.0,168.2126,168.2773,168.0994,168.1318,9366.0
2020-02-20 13:30:00,207.89,207.93,207.6,207.93,12214.0,168.1237,168.156,167.8892,168.156,12214.0
2020-02-20 13:40:00,207.88,208.31,207.77,208.18,16904.0,168.1156,168.4633,168.0266,168.3582,16904.0
2020-02-20 13:50:00,208.12,208.24,207.94,208.13,16272.0,168.3097,168.4067,168.1641,168.3178,16272.0
2020-02-20 14:00:00,208.14,208.52,208.07,208.17,10997.0,168.3259,168.6332,168.2692,168.3501,10997.0
2020-02-20 14:10:00,208.26,208.52,208.23,208.47,12705.0,168.4229,168.6332,168.3986,168.5927,12705.0
2020-02-20 14:20:00,208.46,208.54,208.06,208.2,12515.0,168.5846,168.6493,168.2612,168.3744,12515.0
2020-02-20 14:30:00,208.25,208.77,208.25,208.74,13834.0,168.4148,168.8353,168.4148,168.8111,13834.0
2020-02-20 14:40:00,208.74,208.8,208.59,208.65,19391.0,168.8111,168.8596,168.6898,168.7383,19391.0
2020-02-20 14:50:00,208.65,208.85,208.51,208.73,25189.0,168.7383,168.9,168.6251,168.803,25189.0
2020-02-20 15:00:00,208.68,208.81,208.39,208.55,15779.0,168.7626,168.8677,168.528,168.6574,15779.0
2020-02-20 15:10:00,208.51,208.56,208.28,208.48,13487.0,168.6251,168.6655,168.4391,168.6008,13487.0
2020-02-20 15:20:00,208.48,208.67,208.34,208.34,15647.0,168.6008,168.7545,168.4876,168.4876,15647.0
2020-02-20 15:30:00,208.34,208.46,208.08,208.08,15259.0,168.4876,168.5846,168.2773,168.2773,15259.0
2020-02-20 15:40:00,208.06,208.64,208.06,208.46,39195.0,168.2612,168.7302,168.2612,168.5846,39195.0
2020-02-20 15:50:00,208.48,209.29,208.46,209.0,140943.0,168.6008,169.2559,168.5846,169.0214,140943.0
2020-02-21 09:30:00,208.78,210.54,208.73,210.23,124630.0,168.8434,170.2668,168.803,170.0161,124630.0
2020-02-21 09:40:00,210.26,210.64,209.0,209.04,77831.0,170.0403,170.3476,169.0214,169.0537,77831.0
2020-02-21 09:50:00,209.14,210.06,209.09,210.06,47933.0,169.1346,169.8786,169.0941,169.8786,47933.0
2020-02-21 10:00:00,210.03,210.28,209.37,209.83,51474.0,169.8543,170.0565,169.3206,169.6926,51474.0
2020-02-21 10:10:00,209.93,210.28,209.58,209.99,43294.0,169.7735,170.0565,169.4904,169.822,43294.0
2020-02-21 10:20:00,209.96,210.11,209.66,209.81,81731.0,169.7977,169.919,169.5551,169.6764,81731.0
2020-02-21 10:30:00,209.77,209.88,209.33,209.84,13863.0,169.6441,169.733,169.2882,169.7007,13863.0
2020-02-21 10:40:00,209.8,209.97,209.26,209.26,16337.0,169.6683,169.8058,169.2316,169.2316,16337.0
2020-02-21 10:50:00,209.25,209.34,208.69,208.77,22997.0,169.2235,169.2963,168.7707,168.8353,22997.0
2020-02-21 11:00:00,208.89,209.21,208.84,208.84,15133.0,168.9324,169.1912,168.892,168.892,15133.0
2020-02-21 11:10:00,208.96,208.96,208.5,208.55,13435.0,168.989,168.989,168.617,168.6574,13435.0
2020-02-21 11:20:00,208.52,208.79,208.43,208.59,85156.0,168.6332,168.8515,168.5604,168.6898,85156.0
2020-02-21 11:30:00,208.52,208.9,208.48,208.65,26564.0,168.6332,168.9405,168.6008,168.7383,26564.0
2020-02-21 11:40:00,208.63,208.78,208.18,208.19,20639.0,168.7221,168.8434,168.3582,168.3663,20639.0
2020-02-21 11:50:00,208.25,208.63,208.22,208.27,10106.0,168.4148,168.7221,168.3906,168.431,10106.0
2020-02-21 12:00:00,208.21,208.25,207.69,207.8,12762.0,168.3825,168.4148,167.9619,168.0509,12762.0
2020-02-21 12:10:00,207.86,208.01,207.77,208.01,8053.0,168.0994,168.2207,168.0266,168.2207,8053.0
2020-02-21 12:20:00,207.96,208.05,207.91,208.05,7381.0,168.1803,168.2531,168.1399,168.2531,7381.0
2020-02-21 12:30:00,208.07,208.07,207.5,207.63,15771.0,168.2692,168.2692,167.8083,167.9134,15771.0
2020-02-21 12:40:00,207.57,207.95,207.5,207.92,7554.0,167.8649,168.1722,167.8083,168.1479,7554.0
2020-02-21 12:50:00,207.95,208.07,207.88,208.06,3257.0,168.1722,168.2692,168.1156,168.2612,3257.0
2020-02-21 13:00:00,208.06,208.29,208.03,208.17,9108.0,168.2612,168.4472,168.2369,168.3501,9108.0
2020-02-21 13:10:00,208.18,208.55,208.15,208.41,7030.0,168.3582,168.6574,168.3339,168.5442,7030.0
2020-02-21 13:20:00,208.37,208.41,208.1,208.23,6190.0,168.5119,168.5442,168.2935,168.3986,6190.0
2020-02-21 13:30:00,208.18,208.28,208.01,208.19,29245.0,168.3582,168.4391,168.2207,168.3663,29245.0
2020-02-21 13:40:00,208.23,208.63,207.99,208.5,31514.0,168.3986,168.7221,168.2046,168.617,31514.0
2020-02-21 13:50:00,208.53,209.02,208.26,209.02,13713.0,168.6413,169.0375,168.4229,169.0375,13713.0
2020-02-21 14:00:00,209.06,209.61,208.75,209.61,86221.0,169.0699,169.5147,168.8192,169.5147,86221.0
2020-02-21 14:10:00,209.67,209.67,209.13,209.21,53080.0,169.5632,169.5632,169.1265,169.1912,53080.0
2020-02-21 14:20:00,209.17,209.62,209.11,209.4,15797.0,169.1588,169.5228,169.1103,169.3448,15797.0
2020-02-21 14:30:00,209.39,209.67,209.17,209.17,19250.0,169.3368,169.5632,169.1588,169.1588,19250.0
2020-02-21 14:40:00,209.23,209.49,209.18,209.37,16792.0,169.2074,169.4176,169.1669,169.3206,16792.0
2020-02-21 14:50:00,209.32,209.54,209.07,209.39,27409.0,169.2801,169.4581,169.078,169.3368,27409.0
2020-02-21 15:00:00,209.4,209.55,208.94,209.14,21945.0,169.3448,169.4661,168.9728,169.1346,21945.0
2020-02-21 15:10:00,209.23,209.58,209.23,209.4,10367.0,169.2074,169.4904,169.2074,169.3448,10367.0
2020-02-21 15:20:00,209.42,209.45,209.08,209.3,20507.0,169.361,169.3853,169.086,169.264,20507.0
2020-02-21 15:30:00,209.38,209.56,208.98,209.48,47530.0,169.3287,169.4742,169.0052,169.4095,47530.0
2020-02-21 15:40:00,209.4,209.5,208.96,209.18,61838.0,169.3448,169.4257,168.989,169.1669,61838.0
2020-02-21 15:50:00,209.04,209.33,208.48,208.83,219214.0,169.0537,169.2882,168.6008,168.8839,219214.0
2020-02-24 09:30:00,208.68,211.55,206.25,211.03,159610.0,168.7626,171.0836,166.7974,170.663,159610.0
2020-02-24 09:40:00,210.53,211.32,209.71,211.15,81042.0,170.2587,170.8976,169.5955,170.7601,81042.0
2020-02-24 09:50:00,211.06,211.65,210.83,211.18,45783.0,170.6873,171.1644,170.5013,170.7844,45783.0
2020-02-24 10:00:00,211.16,211.88,211.0,211.77,43134.0,170.7682,171.3505,170.6388,171.2615,43134.0
2020-02-24 10:10:00,211.68,212.22,211.33,211.74,49112.0,171.1887,171.6254,170.9057,171.2372,49112.0
2020-02-24 10:20:00,211.8,211.8,211.06,211.38,37856.0,171.2858,171.2858,170.6873,170.9461,37856.0
2020-02-24 10:30:00,211.42,211.46,210.77,211.06,89514.0,170.9784,171.0108,170.4528,170.6873,89514.0
2020-02-24 10:40:00,211.03,211.14,210.65,210.89,122477.0,170.663,170.752,170.3557,170.5498,122477.0
2020-02-24 10:50:00,210.9,211.0,210.6,210.81,68371.0,170.5579,170.6388,170.3153,170.4851,68371.0
2020-02-24 11:00:00,210.77,210.77,210.34,210.4,50581.0,170.4528,170.4528,170.105,170.1536,50581.0
2020-02-24 11:10:00,210.42,211.19,210.36,211.03,60509.0,170.1697,170.7924,170.1212,170.663,60509.0
2020-02-24 11:20:00,211.04,211.15,210.76,211.02,30595.0,170.6711,170.7601,170.4447,170.655,30595.0
2020-02-24 11:30:00,211.02,211.17,210.89,210.97,43436.0,170.655,170.7763,170.5498,170.6145,43436.0
2020-02-24 11:40:00,210.91,210.95,210.33,210.42,25425.0,170.566,170.5983,170.0969,170.1697,25425.0
2020-02-24 11:50:00,210.44,211.02,210.4,210.99,18296.0,170.1859,170.655,170.1536,170.6307,18296.0
2020-02-24 12:00:00,210.9,210.9,209.87,209.9,17408.0,170.5579,170.5579,169.7249,169.7492,17408.0
2020-02-24 12:10:00,209.84,210.2,209.71,210.2,22463.0,169.7007,169.9918,169.5955,169.9918,22463.0
2020-02-24 12:20:00,210.18,210.6,210.1,210.44,28785.0,169.9756,170.3153,169.9109,170.1859,28785.0
2020-02-24 12:30:00,210.46,211.07,210.3,211.0,40841.0,170.2021,170.6954,170.0727,170.6388,40841.0
2020-02-24 12:40:00,210.95,211.13,210.88,210.98,15236.0,170.5983,170.7439,170.5417,170.6226,15236.0
2020-02-24 12:50:00,210.98,211.07,210.69,210.71,19646.0,170.6226,170.6954,170.3881,170.4043,19646.0
2020-02-24 13:00:00,210.69,210.76,210.19,210.19,27641.0,170.3881,170.4447,169.9837,169.9837,27641.0
2020-02-24 13:10:00,210.23,210.4,209.98,210.14,19743.0,170.0161,170.1536,169.8139,169.9433,19743.0
2020-02-24 13:20:00,210.1,210.45,209.94,210.37,28915.0,169.9109,170.194,169.7815,170.1293,28915.0
2020-02-24 13:30:00,210.29,210.35,209.88,210.06,42893.0,170.0646,170.1131,169.733,169.8786,42893.0
2020-02-24 13:40:00,210.0,210.17,209.82,210.04,17994.0,169.8301,169.9675,169.6845,169.8624,17994.0
2020-02-24 13:50:00,210.05,210.14,209.71,209.9,20929.0,169.8705,169.9433,169.5955,169.7492,20929.0
2020-02-24 14:00:00,209.9,209.98,209.41,209.55,23967.0,169.7492,169.8139,169.3529,169.4661,23967.0
2020-02-24 14:10:00,209.55,209.65,209.36,209.51,21562.0,169.4661,169.547,169.3125,169.4338,21562.0
2020-02-24 14:20:00,209.55,210.0,209.54,209.91,36520.0,169.4661,169.8301,169.4581,169.7573,36520.0
2020-02-24 14:30:00,209.91,210.1,209.72,210.01,32628.0,169.7573,169.9109,169.6036,169.8382,32628.0
2020-02-24 14:40:00,210.03,210.07,209.82,209.95,35500.0,169.8543,169.8867,169.6845,169.7896,35500.0
2020-02-24 14:50:00,209.95,210.15,209.77,209.98,25933.0,169.7896,169.9514,169.6441,169.8139,25933.0
2020-02-24 15:00:00,209.99,210.14,209.87,210.0,28581.0,169.822,169.9433,169.7249,169.8301,28581.0
2020-02-24 15:10:00,210.0,210.06,209.38,209.59,41748.0,169.8301,169.8786,169.3287,169.4985,41748.0
2020-02-24 15:20:00,209.59,209.62,209.24,209.34,33702.0,169.4985,169.5228,169.2154,169.2963,33702.0
2020-02-24 15:30:00,209.31,209.64,209.17,209.49,44976.0,169.2721,169.5389,169.1588,169.4176,44976.0
2020-02-24 15:40:00,209.41,209.67,209.25,209.53,53996.0,169.3529,169.5632,169.2235,169.45,53996.0
2020-02-24 15:50:00,209.37,209.7,209.13,209.25,181887.0,169.3206,169.5875,169.1265,169.2235,181887.0
2020-02-25 09:30:00,209.66,210.18,208.62,209.93,39738.0,169.5551,169.9756,168.714,169.7735,39738.0
2020-02-25 09:40:00,209.75,210.06,208.82,209.67,30385.0,169.6279,169.8786,168.8758,169.5632,30385.0
2020-02-25 09:50:00,209.55,210.05,209.46,210.05,24663.0,169.4661,169.8705,169.3934,169.8705,24663.0
2020-02-25 10:00:00,210.05,210.84,209.77,210.72,64970.0,169.8705,170.5094,169.6441,170.4123,64970.0
2020-02-25 10:10:00,210.59,210.94,210.1,210.43,36834.0,170.3072,170.5903,169.9109,170.1778,36834.0
2020-02-25 10:20:00,210.43,210.58,209.62,209.8,27973.0,170.1778,170.2991,169.5228,169.6683,27973.0
2020-02-25 10:30:00,209.91,210.6,209.66,210.6,34136.0,169.7573,170.3153,169.5551,170.3153,34136.0
2020-02-25 10:40:00,210.57,211.22,210.44,210.78,21788.0,170.291,170.8167,170.1859,170.4609,21788.0
2020-02-25 10:50:00,210.7,211.04,210.06,210.83,29374.0,170.3962,170.6711,169.8786,170.5013,29374.0
2020-02-25 11:00:00,210.88,210.98,210.0,210.28,32247.0,170.5417,170.6226,169.8301,170.0565,32247.0
2020-02-25 11:10:00,210.27,210.51,209.47,209.63,42072.0,170.0484,170.2425,169.4014,169.5308,42072.0
2020-02-25 11:20:00,209.55,209.96,209.34,209.77,31023.0,169.4661,169.7977,169.2963,169.6441,31023.0
2020-02-25 11:30:00,209.78,210.3,209.74,210.3,20868.0,169.6521,170.0727,169.6198,170.0727,20868.0
2020-02-25 11:40:00,210.34,210.39,209.75,210.37,12804.0,170.105,170.1455,169.6279,170.1293,12804.0
2020-02-25 11:50:00,210.31,210.55,210.17,210.53,17964.0,170.0808,170.2749,169.9675,170.2587,17964.0
2020-02-25 12:00:00,210.62,210.7,209.99,210.07,14282.0,170.3315,170.3962,169.822,169.8867,14282.0
2020-02-25 12:10:00,210.04,210.28,209.68,209.75,30701.0,169.8624,170.0565,169.5713,169.6279,30701.0
2020-02-25 12:20:00,209.76,209.81,209.3,209.38,21187.0,169.636,169.6764,169.264,169.3287,21187.0
2020-02-25 12:30:00,209.44,209.7,209.3,209.63,17349.0,169.3772,169.5875,169.264,169.5308,17349.0
2020-02-25 12:40:00,209.71,209.71,208.91,208.94,27346.0,169.5955,169.5955,168.9486,168.9728,27346.0
2020-02-25 12:50:00,208.97,209.51,208.92,209.13,28143.0,168.9971,169.4338,168.9567,169.1265,28143.0
2020-02-25 13:00:00,209.1,209.3,208.78,209.13,27591.0,169.1022,169.264,168.8434,169.1265,27591.0
2020-02-25 13:10:00,209.14,209.23,208.59,208.71,17261.0,169.1346,169.2074,168.6898,168.7868,17261.0
2020-02-25 13:20:00,208.71,209.21,208.71,209.12,17154.0,168.7868,169.1912,168.7868,169.1184,17154.0
2020-02-25 13:30:00,209.06,209.06,208.55,208.67,40079.0,169.0699,169.0699,168.6574,168.7545,40079.0
2020-02-25 13:40:00,208.63,208.9,208.55,208.57,21286.0,168.7221,168.9405,168.6574,168.6736,21286.0
2020-02-25 13:50:00,208.65,208.86,207.97,207.97,23628.0,168.7383,168.9081,168.1884,168.1884,23628.0
2020-02-25 14:00:00,207.95,208.11,206.99,207.15,54201.0,168.1722,168.3016,167.3958,167.5252,54201.0
2020-02-25 14:10:00,207.25,208.53,207.24,208.02,63752.0,167.6061,168.6413,167.598,168.2288,63752.0
2020-02-25 14:20:00,207.98,208.27,207.56,207.56,34143.0,168.1965,168.431,167.8568,167.8568,34143.0
2020-02-25 14:30:00,207.51,207.91,207.35,207.55,69005.0,167.8164,168.1399,167.687,167.8487,69005.0
2020-02-25 14:40:00,207.56,208.45,207.28,208.42,40405.0,167.8568,168.5766,167.6304,168.5523,40405.0
2020-02-25 14:50:00,208.42,208.68,207.95,208.49,38810.0,168.5523,168.7626,168.1722,168.6089,38810.0
2020-02-25 15:00:00,208.55,208.74,208.24,208.46,51253.0,168.6574,168.8111,168.4067,168.5846,51253.0
2020-02-25 15:10:00,208.51,208.56,207.87,207.94,46138.0,168.6251,168.6655,168.1075,168.1641,46138.0
2020-02-25 15:20:00,208.06,208.21,207.65,207.83,66804.0,168.2612,168.3825,167.9296,168.0752,66804.0
2020-02-25 15:30:00,207.82,207.95,206.89,207.14,72314.0,168.0671,168.1722,167.315,167.5171,72314.0
2020-02-25 15:40:00,207.19,208.78,207.14,208.51,91274.0,167.5576,168.8434,167.5171,168.6251,91274.0
2020-02-25 15:50:00,208.44,208.76,207.95,208.3,381921.0,168.5685,168.8273,168.1722,168.4553,381921.0
2020-02-26 09:30:00,212.96,215.5,211.66,215.11,343706.0,172.2239,174.278,171.1725,173.9626,343706.0
2020-02-26 09:40:00,215.12,216.85,214.93,216.03,206423.0,173.9707,175.3698,173.817,174.7066,206423.0
2020-02-26 09:50:00,216.25,217.42,215.47,216.69,106045.0,174.8845,175.8307,174.2537,175.2404,106045.0
2020-02-26 10:00:00,216.63,218.5,216.51,218.32,118579.0,175.1918,176.7041,175.0948,176.5586,118579.0
2020-02-26 10:10:00,218.31,218.37,216.65,217.73,102369.0,176.5505,176.599,175.208,176.0814,102369.0
2020-02-26 10:20:00,217.74,218.99,217.67,218.5,79143.0,176.0895,177.1004,176.0329,176.7041,79143.0
2020-02-26 10:30:00,218.42,219.69,218.23,218.67,91861.0,176.6394,177.6665,176.4858,176.8416,91861.0
2020-02-26 10:40:00,218.69,219.3,218.58,218.93,86089.0,176.8578,177.3511,176.7688,177.0519,86089.0
2020-02-26 10:50:00,218.97,219.7,218.9,219.44,54233.0,177.0842,177.6746,177.0276,177.4643,54233.0
2020-02-26 11:00:00,219.47,219.93,218.84,219.57,66432.0,177.4886,177.8606,176.9791,177.5695,66432.0
2020-02-26 11:10:00,219.56,220.17,219.52,220.14,43305.0,177.5614,178.0547,177.529,178.0304,43305.0
2020-02-26 11:20:00,220.11,220.91,219.84,220.86,49237.0,178.0062,178.6531,177.7878,178.6127,49237.0
2020-02-26 11:30:00,220.81,221.94,220.57,221.76,99795.0,178.5723,179.4861,178.3782,179.3406,99795.0
2020-02-26 11:40:00,221.75,221.82,219.75,219.81,52880.0,179.3325,179.3891,177.715,177.7636,52880.0
2020-02-26 11:50:00,219.75,219.79,219.22,219.68,42848.0,177.715,177.7474,177.2864,177.6584,42848.0
2020-02-26 12:00:00,219.6,219.6,218.86,218.95,42815.0,177.5937,177.5937,176.9953,177.0681,42815.0
2020-02-26 12:10:00,218.91,219.54,218.51,219.5,73672.0,177.0357,177.5452,176.7122,177.5129,73672.0
2020-02-26 12:20:00,219.47,220.01,218.74,219.98,27560.0,177.4886,177.9253,176.8982,177.901,27560.0
2020-02-26 12:30:00,220.02,221.03,220.02,220.56,24214.0,177.9334,178.7502,177.9334,178.3701,24214.0
2020-02-26 12:40:00,220.54,220.65,220.06,220.1,34329.0,178.3539,178.4429,177.9657,177.9981,34329.0
2020-02-26 12:50:00,220.12,220.41,219.83,220.3,22248.0,178.0143,178.2488,177.7797,178.1598,22248.0
2020-02-26 13:00:00,220.29,220.34,219.3,219.41,18712.0,178.1517,178.1922,177.3511,177.4401,18712.0
2020-02-26 13:10:00,219.48,219.86,219.41,219.72,20460.0,177.4967,177.804,177.4401,177.6908,20460.0
2020-02-26 13:20:00,219.76,220.47,219.76,220.37,21142.0,177.7231,178.2973,177.7231,178.2164,21142.0
2020-02-26 13:30:00,220.36,220.36,219.06,219.2,38828.0,178.2084,178.2084,177.157,177.2702,38828.0
2020-02-26 13:40:00,219.08,220.19,218.91,219.88,30818.0,177.1732,178.0709,177.0357,177.8202,30818.0
2020-02-26 13:50:00,219.85,220.1,219.2,219.28,40633.0,177.7959,177.9981,177.2702,177.3349,40633.0
2020-02-26 14:00:00,219.35,220.24,219.16,219.84,41740.0,177.3915,178.1113,177.2379,177.7878,41740.0
2020-02-26 14:10:00,219.9,220.73,219.69,220.67,26005.0,177.8363,178.5076,177.6665,178.4591,26005.0
2020-02-26 14:20:00,220.65,221.27,220.51,221.0,41545.0,178.4429,178.9443,178.3297,178.7259,41545.0
2020-02-26 14:30:00,220.97,221.83,220.64,221.61,42938.0,178.7017,179.3972,178.4348,179.2192,42938.0
2020-02-26 14:40:00,221.56,221.56,220.67,221.45,63716.0,179.1788,179.1788,178.4591,179.0898,63716.0
2020-02-26 14:50:00,221.37,222.0,221.15,221.61,52635.0,179.0252,179.5346,178.8472,179.2192,52635.0
2020-02-26 15:00:00,221.66,221.94,221.33,221.91,52644.0,179.2597,179.4861,178.9928,179.4619,52644.0
2020-02-26 15:10:00,221.98,222.29,221.14,221.22,71748.0,179.5185,179.7692,178.8391,178.9038,71748.0
2020-02-26 15:20:00,221.25,221.37,220.38,220.46,46937.0,178.9281,179.0252,178.2245,178.2892,46937.0
2020-02-26 15:30:00,220.48,220.74,220.12,220.67,75164.0,178.3054,178.5157,178.0143,178.4591,75164.0
2020-02-26 15:40:00,220.66,220.81,220.2,220.39,78980.0,178.451,178.5723,178.079,178.2326,78980.0
2020-02-26 15:50:00,220.47,220.98,220.12,220.17,281467.0,178.2973,178.7098,178.0143,178.0547,281467.0
2020-02-27 09:30:00,220.1,224.4,219.73,223.74,110582.0,177.9981,181.4756,177.6989,180.9418,110582.0
2020-02-27 09:40:00,223.59,224.99,222.36,222.59,119666.0,180.8205,181.9527,179.8258,180.0118,119666.0
2020-02-27 09:50:00,222.39,224.67,221.93,224.29,64089.0,179.85,181.6939,179.478,181.3866,64089.0
2020-02-27 10:00:00,224.06,225.36,223.65,224.5,105572.0,181.2006,182.2519,180.869,181.5564,105572.0
2020-02-27 10:10:00,224.41,224.88,222.76,223.07,63645.0,181.4836,181.8637,180.1493,180.4,63645.0
2020-02-27 10:20:00,223.19,223.63,222.51,223.5,77026.0,180.497,180.8528,179.9471,180.7477,77026.0
2020-02-27 10:30:00,223.4,223.43,222.36,223.29,84672.0,180.6668,180.6911,179.8258,180.5779,84672.0
2020-02-27 10:40:00,223.24,223.78,222.8,223.53,70862.0,180.5374,180.9742,180.1816,180.772,70862.0
2020-02-27 10:50:00,223.45,223.52,222.83,223.27,112515.0,180.7073,180.7639,180.2059,180.5617,112515.0
2020-02-27 11:00:00,223.34,223.69,221.74,222.33,58248.0,180.6183,180.9014,179.3244,179.8015,58248.0
2020-02-27 11:10:00,222.3,222.39,221.12,222.01,108735.0,179.7773,179.85,178.823,179.5427,108735.0
2020-02-27 11:20:00,222.06,222.28,220.35,220.8,80458.0,179.5832,179.7611,178.2003,178.5642,80458.0
2020-02-27 11:30:00,220.77,220.86,219.91,220.21,80748.0,178.5399,178.6127,177.8444,178.087,80748.0
2020-02-27 11:40:00,220.31,220.7,218.81,219.25,47474.0,178.1679,178.4833,176.9548,177.3107,47474.0
2020-02-27 11:50:00,219.24,219.65,219.02,219.32,54111.0,177.3026,177.6342,177.1247,177.3673,54111.0
2020-02-27 12:00:00,219.24,219.35,217.81,218.68,35896.0,177.3026,177.3915,176.1461,176.8497,35896.0
2020-02-27 12:10:00,218.79,219.05,218.29,218.47,54216.0,176.9387,177.1489,176.5343,176.6799,54216.0
2020-02-27 12:20:00,218.4,218.4,217.38,218.01,44587.0,176.6233,176.6233,175.7984,176.3079,44587.0
2020-02-27 12:30:00,217.94,218.29,217.39,217.88,43991.0,176.2513,176.5343,175.8065,176.2027,43991.0
2020-02-27 12:40:00,217.77,217.88,217.06,217.81,42382.0,176.1138,176.2027,175.5396,176.1461,42382.0
2020-02-27 12:50:00,217.84,217.85,215.79,215.79,38654.0,176.1704,176.1785,174.5125,174.5125,38654.0
2020-02-27 13:00:00,215.74,217.92,215.71,217.67,69618.0,174.4721,176.2351,174.4478,176.0329,69618.0
2020-02-27 13:10:00,217.73,217.85,216.77,216.83,19756.0,176.0814,176.1785,175.3051,175.3536,19756.0
2020-02-27 13:20:00,216.77,216.85,215.87,216.03,43970.0,175.3051,175.3698,174.5772,174.7066,43970.0
2020-02-27 13:30:00,215.9,216.07,215.09,215.57,32719.0,174.6015,174.739,173.9464,174.3346,32719.0
2020-02-27 13:40:00,215.56,215.93,214.43,215.87,50715.0,174.3265,174.6257,173.4127,174.5772,50715.0
2020-02-27 13:50:00,215.81,216.14,214.95,215.04,47320.0,174.5287,174.7956,173.8332,173.906,47320.0
2020-02-27 14:00:00,214.96,215.33,214.57,214.6,34787.0,173.8413,174.1405,173.5259,173.5502,34787.0
2020-02-27 14:10:00,214.58,215.21,214.44,214.62,36488.0,173.534,174.0435,173.4208,173.5663,36488.0
2020-02-27 14:20:00,214.56,216.04,214.56,215.65,23411.0,173.5178,174.7147,173.5178,174.3993,23411.0
2020-02-27 14:30:00,215.7,215.74,215.19,215.48,25095.0,174.4397,174.4721,174.0273,174.2618,25095.0
2020-02-27 14:40:00,215.51,215.53,214.73,215.3,33918.0,174.2861,174.3023,173.6553,174.1163,33918.0
2020-02-27 14:50:00,215.39,215.4,213.75,214.24,62497.0,174.189,174.1971,172.8627,173.259,62497.0
2020-02-27 15:00:00,214.28,214.51,213.33,214.46,77229.0,173.2914,173.4774,172.5231,173.4369,77229.0
2020-02-27 15:10:00,214.52,214.87,213.87,213.95,39606.0,173.4855,173.7685,172.9598,173.0245,39606.0
2020-02-27 15:20:00,213.88,214.15,213.41,213.5,39533.0,172.9679,173.1862,172.5878,172.6606,39533.0
2020-02-27 15:30:00,213.53,213.81,212.72,212.81,71721.0,172.6848,172.9113,172.0298,172.1026,71721.0
2020-02-27 15:40:00,212.83,212.85,212.35,212.68,66610.0,172.1187,172.1349,171.7305,171.9974,66610.0
2020-02-27 15:50:00,212.62,212.62,210.23,210.23,262286.0,171.9489,171.9489,170.0161,170.0161,262286.0
2020-02-28 09:30:00,206.37,208.83,204.45,206.48,215011.0,166.8944,168.8839,165.3417,166.9834,215011.0
2020-02-28 09:40:00,206.9,206.97,204.5,204.65,144416.0,167.3231,167.3797,165.3821,165.5034,144416.0
2020-02-28 09:50:00,204.64,205.04,201.0,201.43,163435.0,165.4954,165.8188,162.5516,162.8994,163435.0
2020-02-28 10:00:00,201.44,203.1,200.91,201.97,100033.0,162.9075,164.2499,162.4789,163.3361,100033.0
2020-02-28 10:10:00,201.86,202.02,199.11,200.7,98349.0,163.2471,163.3765,161.0232,162.309,98349.0
2020-02-28 10:20:00,200.72,201.11,198.16,198.16,63598.0,162.3252,162.6406,160.2549,160.2549,63598.0
2020-02-28 10:30:00,198.18,199.73,198.16,198.97,69413.0,160.2711,161.5246,160.2549,160.9099,69413.0
2020-02-28 10:40:00,198.94,199.51,198.23,198.7,87758.0,160.8857,161.3467,160.3115,160.6916,87758.0
2020-02-28 10:50:00,198.79,201.14,198.54,201.03,64573.0,160.7644,162.6649,160.5622,162.5759,64573.0
2020-02-28 11:00:00,200.97,200.97,199.41,199.6,121504.0,162.5274,162.5274,161.2658,161.4194,121504.0
2020-02-28 11:10:00,199.59,200.67,199.54,200.43,49315.0,161.4113,162.2848,161.3709,162.0907,49315.0
2020-02-28 11:20:00,200.34,201.15,199.99,200.8,63203.0,162.0179,162.6729,161.7348,162.3899,63203.0
2020-02-28 11:30:00,201.07,201.24,200.01,200.59,84974.0,162.6082,162.7457,161.751,162.2201,84974.0
2020-02-28 11:40:00,200.51,202.56,200.44,201.23,74170.0,162.1554,163.8132,162.0988,162.7376,74170.0
2020-02-28 11:50:00,201.35,201.49,200.04,200.63,48441.0,162.8347,162.9479,161.7753,162.2524,48441.0
2020-02-28 12:00:00,200.57,200.92,199.45,200.2,39458.0,162.2039,162.4869,161.2981,161.9047,39458.0
2020-02-28 12:10:00,200.14,200.54,199.54,200.53,61414.0,161.8561,162.1796,161.3709,162.1715,61414.0
2020-02-28 12:20:00,200.6,201.55,200.53,201.55,37167.0,162.2281,162.9964,162.1715,162.9964,37167.0
2020-02-28 12:30:00,201.57,202.87,201.4,202.54,33786.0,163.0126,164.0639,162.8751,163.7971,33786.0
2020-02-28 12:40:00,202.53,202.93,200.86,200.9,39952.0,163.789,164.1125,162.4384,162.4708,39952.0
2020-02-28 12:50:00,201.14,202.75,200.94,202.26,31392.0,162.6649,163.9669,162.5031,163.5706,31392.0
2020-02-28 13:00:00,202.38,202.47,201.75,202.02,35699.0,163.6677,163.7404,163.1582,163.3765,35699.0
2020-02-28 13:10:00,202.03,202.03,200.49,201.52,36420.0,163.3846,163.3846,162.1392,162.9722,36420.0
2020-02-28 13:20:00,201.4,201.46,200.54,200.86,19031.0,162.8751,162.9236,162.1796,162.4384,19031.0
2020-02-28 13:30:00,200.86,200.86,199.87,200.37,34776.0,162.4384,162.4384,161.6378,162.0421,34776.0
2020-02-28 13:40:00,200.19,200.25,198.39,199.34,37033.0,161.8966,161.9451,160.4409,161.2092,37033.0
2020-02-28 13:50:00,199.31,199.37,198.3,199.15,41677.0,161.1849,161.2334,160.3681,161.0555,41677.0
2020-02-28 14:00:00,199.09,199.12,197.86,197.98,43675.0,161.007,161.0313,160.0123,160.1093,43675.0
2020-02-28 14:10:00,198.05,199.25,197.98,198.96,33501.0,160.1659,161.1364,160.1093,160.9019,33501.0
2020-02-28 14:20:00,198.89,199.37,198.09,198.77,35685.0,160.8452,161.2334,160.1983,160.7482,35685.0
2020-02-28 14:30:00,198.84,199.83,198.67,198.89,53417.0,160.8048,161.6054,160.6673,160.8452,53417.0
2020-02-28 14:40:00,198.91,200.6,198.9,199.99,41125.0,160.8614,162.2281,160.8533,161.7348,41125.0
2020-02-28 14:50:00,199.98,200.15,198.33,199.14,55350.0,161.7267,161.8642,160.3924,161.0474,55350.0
2020-02-28 15:00:00,199.14,199.25,197.72,198.42,47038.0,161.0474,161.1364,159.8991,160.4652,47038.0
2020-02-28 15:10:00,198.43,199.54,198.1,199.23,50868.0,160.4732,161.3709,160.2064,161.1202,50868.0
2020-02-28 15:20:00,199.11,199.28,197.15,197.15,50616.0,161.0232,161.1606,159.4381,159.4381,50616.0
2020-02-28 15:30:00,197.25,198.25,196.81,196.93,75107.0,159.519,160.3277,159.1631,159.2602,75107.0
2020-02-28 15:40:00,197.01,197.34,195.92,197.17,113726.0,159.3249,159.5917,158.4434,159.4543,113726.0
2020-02-28 15:50:00,197.05,198.99,196.07,198.96,374442.0,159.3572,160.9261,158.5647,160.9019,374442.0
2020-03-02 09:30:00,198.46,201.7,198.37,199.3,264542.0,160.4975,163.1177,160.4247,161.1768,264542.0
2020-03-02 09:40:00,199.57,202.52,199.0,202.08,115637.0,161.3952,163.7809,160.9342,163.425,115637.0
2020-03-02 09:50:00,202.09,202.22,199.5,199.5,161405.0,163.4331,163.5383,161.3386,161.3386,161405.0
2020-03-02 10:00:00,199.74,200.38,199.29,199.41,136260.0,161.5327,162.0502,161.1687,161.2658,136260.0
2020-03-02 10:10:00,199.32,203.29,199.25,201.88,67238.0,161.193,164.4036,161.1364,163.2633,67238.0
2020-03-02 10:20:00,201.67,202.86,201.01,202.86,31573.0,163.0935,164.0558,162.5597,164.0558,31573.0
2020-03-02 10:30:00,202.88,203.34,202.11,202.88,33935.0,164.072,164.444,163.4493,164.072,33935.0
2020-03-02 10:40:00,202.98,203.79,202.98,203.5,27145.0,164.1529,164.8079,164.1529,164.5734,27145.0
2020-03-02 10:50:00,203.43,204.14,202.6,202.7,37314.0,164.5168,165.091,163.8456,163.9265,37314.0
2020-03-02 11:00:00,202.59,203.29,202.32,202.63,32058.0,163.8375,164.4036,163.6191,163.8698,32058.0
2020-03-02 11:10:00,202.64,204.54,202.62,203.73,32645.0,163.8779,165.4145,163.8618,164.7594,32645.0
2020-03-02 11:20:00,203.84,204.49,203.59,204.02,27444.0,164.8484,165.374,164.6462,164.994,27444.0
2020-03-02 11:30:00,204.05,204.86,203.83,204.68,22902.0,165.0182,165.6733,164.8403,165.5277,22902.0
2020-03-02 11:40:00,204.61,204.61,203.85,204.0,28632.0,165.4711,165.4711,164.8565,164.9778,28632.0
2020-03-02 11:50:00,204.02,204.76,203.85,204.76,25985.0,164.994,165.5924,164.8565,165.5924,25985.0
2020-03-02 12:00:00,204.74,205.29,204.66,204.91,26792.0,165.5762,166.021,165.5115,165.7137,26792.0
2020-03-02 12:10:00,204.95,205.3,204.59,204.96,21708.0,165.7461,166.0291,165.4549,165.7541,21708.0
2020-03-02 12:20:00,205.05,205.1,204.33,204.99,31636.0,165.8269,165.8674,165.2447,165.7784,31636.0
2020-03-02 12:30:00,205.03,206.2,205.03,205.78,24433.0,165.8108,166.757,165.8108,166.4173,24433.0
2020-03-02 12:40:00,205.91,206.38,205.67,206.13,29528.0,166.5224,166.9025,166.3283,166.7003,29528.0
2020-03-02 12:50:00,206.2,206.48,205.93,206.43,27382.0,166.757,166.9834,166.5386,166.943,27382.0
2020-03-02 13:00:00,206.37,206.51,205.47,205.88,15022.0,166.8944,167.0077,166.1666,166.4982,15022.0
2020-03-02 13:10:00,205.92,205.94,204.98,205.11,25244.0,166.5305,166.5467,165.7703,165.8755,25244.0
2020-03-02 13:20:00,205.18,205.31,204.04,204.48,25263.0,165.9321,166.0372,165.0101,165.366,25263.0
2020-03-02 13:30:00,204.46,204.63,204.1,204.23,45224.0,165.3498,165.4873,165.0587,165.1638,45224.0
2020-03-02 13:40:00,204.26,204.34,203.32,203.56,21817.0,165.188,165.2527,164.4279,164.6219,21817.0
2020-03-02 13:50:00,203.61,205.26,203.55,205.15,29790.0,164.6624,165.9968,164.6139,165.9078,29790.0
2020-03-02 14:00:00,205.09,205.49,204.83,205.49,30493.0,165.8593,166.1828,165.649,166.1828,30493.0
2020-03-02 14:10:00,205.51,205.55,204.58,204.77,38534.0,166.1989,166.2313,165.4468,165.6005,38534.0
2020-03-02 14:20:00,204.79,205.13,204.5,204.67,53691.0,165.6167,165.8916,165.3821,165.5196,53691.0
2020-03-02 14:30:00,204.68,204.97,203.68,203.97,29711.0,165.5277,165.7622,164.719,164.9535,29711.0
2020-03-02 14:40:00,204.03,204.05,203.16,203.9,25349.0,165.002,165.0182,164.2985,164.8969,25349.0
2020-03-02 14:50:00,203.84,204.17,203.37,203.58,33447.0,164.8484,165.1153,164.4683,164.6381,33447.0
2020-03-02 15:00:00,203.51,204.19,203.35,203.7,55323.0,164.5815,165.1314,164.4521,164.7352,55323.0
2020-03-02 15:10:00,203.65,204.09,203.05,203.78,49178.0,164.6947,165.0506,164.2095,164.7999,49178.0
2020-03-02 15:20:00,203.87,204.75,203.28,204.62,62694.0,164.8726,165.5843,164.3955,165.4792,62694.0
2020-03-02 15:30:00,204.71,205.52,204.41,205.51,53941.0,165.552,166.207,165.3094,166.1989,53941.0
2020-03-02 15:40:00,205.52,207.4,205.45,207.35,62490.0,166.207,167.7274,166.1504,167.687,62490.0
2020-03-02 15:50:00,207.47,210.33,207.4,209.4,327579.0,167.784,170.0969,167.7274,169.3448,327579.0
2020-03-03 09:30:00,209.4,212.5,208.71,212.07,98598.0,169.3448,171.8519,168.7868,171.5041,98598.0
2020-03-03 09:40:00,211.89,213.69,211.06,213.32,64366.0,171.3585,172.8142,170.6873,172.515,64366.0
2020-03-03 09:50:00,213.35,213.67,212.15,212.71,117313.0,172.5393,172.798,171.5688,172.0217,117313.0
2020-03-03 10:00:00,212.6,218.79,212.58,215.03,123573.0,171.9327,176.9387,171.9166,173.8979,123573.0
2020-03-03 10:10:00,214.97,215.24,212.24,213.44,78805.0,173.8494,174.0677,171.6416,172.612,78805.0
2020-03-03 10:20:00,213.45,216.04,213.44,214.59,58491.0,172.6201,174.7147,172.612,173.5421,58491.0
2020-03-03 10:30:00,214.55,216.55,214.13,216.23,44646.0,173.5097,175.1271,173.1701,174.8684,44646.0
2020-03-03 10:40:00,216.0,217.35,215.62,215.86,41413.0,174.6824,175.7741,174.375,174.5691,41413.0
2020-03-03 10:50:00,215.77,217.5,215.24,217.5,47716.0,174.4964,175.8954,174.0677,175.8954,47716.0
2020-03-03 11:00:00,217.34,217.62,216.56,216.58,45398.0,175.766,175.9925,175.1352,175.1514,45398.0
2020-03-03 11:10:00,216.49,216.49,213.98,214.29,38059.0,175.0786,175.0786,173.0488,173.2995,38059.0
2020-03-03 11:20:00,214.22,214.36,211.87,212.3,44380.0,173.2428,173.3561,171.3424,171.6901,44380.0
2020-03-03 11:30:00,212.23,214.99,212.1,214.98,27090.0,171.6335,173.8656,171.5284,173.8575,27090.0
2020-03-03 11:40:00,214.97,215.1,213.74,214.17,20514.0,173.8494,173.9545,172.8547,173.2024,20514.0
2020-03-03 11:50:00,214.31,216.63,214.31,216.35,19827.0,173.3156,175.1918,173.3156,174.9654,19827.0
2020-03-03 12:00:00,216.42,216.42,215.24,215.81,42173.0,175.022,175.022,174.0677,174.5287,42173.0
2020-03-03 12:10:00,215.69,215.77,214.92,215.0,29879.0,174.4317,174.4964,173.8089,173.8736,29879.0
2020-03-03 12:20:00,214.94,215.0,214.18,214.59,25238.0,173.8251,173.8736,173.2105,173.5421,25238.0
2020-03-03 12:30:00,214.75,214.96,214.29,214.96,18011.0,173.6715,173.8413,173.2995,173.8413,18011.0
2020-03-03 12:40:00,214.81,216.15,214.77,215.82,27246.0,173.72,174.8037,173.6876,174.5368,27246.0
2020-03-03 12:50:00,215.75,215.88,215.03,215.69,14621.0,174.4802,174.5853,173.8979,174.4317,14621.0
2020-03-03 13:00:00,215.55,215.61,214.55,214.75,19109.0,174.3184,174.367,173.5097,173.6715,19109.0
2020-03-03 13:10:00,214.66,215.36,213.86,213.86,35649.0,173.5987,174.1648,172.9517,172.9517,35649.0
2020-03-03 13:20:00,214.19,214.35,212.87,213.3,31961.0,173.2186,173.348,172.1511,172.4988,31961.0
2020-03-03 13:30:00,213.53,213.99,212.82,213.27,29279.0,172.6848,173.0568,172.1106,172.4746,29279.0
2020-03-03 13:40:00,213.27,213.47,212.2,212.45,22639.0,172.4746,172.6363,171.6092,171.8114,22639.0
2020-03-03 13:50:00,212.38,212.77,211.91,212.38,23882.0,171.7548,172.0702,171.3747,171.7548,23882.0
2020-03-03 14:00:00,212.35,212.75,209.97,209.97,41534.0,171.7305,172.054,169.8058,169.8058,41534.0
2020-03-03 14:10:00,210.22,211.55,210.18,210.86,72899.0,170.008,171.0836,169.9756,170.5256,72899.0
2020-03-03 14:20:00,210.75,213.04,210.52,212.82,73555.0,170.4366,172.2886,170.2506,172.1106,73555.0
2020-03-03 14:30:00,212.8,213.4,212.11,212.11,47170.0,172.0945,172.5797,171.5365,171.5365,47170.0
2020-03-03 14:40:00,211.9,213.61,211.7,213.37,24122.0,171.3666,172.7495,171.2049,172.5554,24122.0
2020-03-03 14:50:00,213.49,214.05,212.84,213.81,25553.0,172.6525,173.1054,172.1268,172.9113,25553.0
2020-03-03 15:00:00,213.96,215.25,213.7,214.42,50089.0,173.0326,174.0758,172.8223,173.4046,50089.0
2020-03-03 15:10:00,214.42,215.91,214.24,215.51,55720.0,173.4046,174.6096,173.259,174.2861,55720.0
2020-03-03 15:20:00,215.43,216.35,214.52,216.34,51679.0,174.2214,174.9654,173.4855,174.9573,51679.0
2020-03-03 15:30:00,216.34,216.49,214.68,214.94,101296.0,174.9573,175.0786,173.6149,173.8251,101296.0
2020-03-03 15:40:00,215.06,217.37,214.69,216.06,152135.0,173.9222,175.7903,173.6229,174.7309,152135.0
2020-03-03 15:50:00,216.0,217.41,215.09,216.12,433402.0,174.6824,175.8226,173.9464,174.7794,433402.0
2020-03-04 09:30:00,217.71,219.34,215.1,215.11,99546.0,176.0653,177.3835,173.9545,173.9626,99546.0
2020-03-04 09:40:00,215.17,217.02,214.81,215.2,53436.0,174.0111,175.5072,173.72,174.0354,53436.0
2020-03-04 09:50:00,215.2,216.68,215.19,215.91,71974.0,174.0354,175.2323,174.0273,174.6096,71974.0
2020-03-04 10:00:00,216.17,216.97,215.44,216.97,33943.0,174.8198,175.4668,174.2295,175.4668,33943.0
2020-03-04 10:10:00,216.74,218.35,216.74,217.79,25788.0,175.2808,176.5828,175.2808,176.13,25788.0
2020-03-04 10:20:00,217.72,218.21,217.51,217.7,16358.0,176.0733,176.4696,175.9035,176.0572,16358.0
2020-03-04 10:30:00,217.72,218.53,217.32,218.45,22483.0,176.0733,176.7284,175.7499,176.6637,22483.0
2020-03-04 10:40:00,218.46,219.51,218.29,219.46,37301.0,176.6718,177.5209,176.5343,177.4805,37301.0
2020-03-04 10:50:00,219.58,219.9,218.82,219.24,25177.0,177.5776,177.8363,176.9629,177.3026,25177.0
2020-03-04 11:00:00,219.24,219.32,218.5,219.06,26282.0,177.3026,177.3673,176.7041,177.157,26282.0
2020-03-04 11:10:00,219.05,219.81,219.04,219.81,21947.0,177.1489,177.7636,177.1408,177.7636,21947.0
2020-03-04 11:20:00,219.73,220.17,219.41,220.12,29613.0,177.6989,178.0547,177.4401,178.0143,29613.0
2020-03-04 11:30:00,220.17,221.0,220.06,220.72,25761.0,178.0547,178.7259,177.9657,178.4995,25761.0
2020-03-04 11:40:00,220.8,220.8,219.88,220.62,24505.0,178.5642,178.5642,177.8202,178.4186,24505.0
2020-03-04 11:50:00,220.59,221.53,220.59,221.35,14052.0,178.3944,179.1545,178.3944,179.009,14052.0
2020-03-04 12:00:00,221.34,221.9,221.34,221.66,21100.0,179.0009,179.4538,179.0009,179.2597,21100.0
2020-03-04 12:10:00,221.7,221.82,221.07,221.22,17054.0,179.292,179.3891,178.7825,178.9038,17054.0
2020-03-04 12:20:00,221.2,221.99,220.93,221.99,19020.0,178.8877,179.5266,178.6693,179.5266,19020.0
2020-03-04 12:30:00,221.99,222.08,221.45,221.68,21709.0,179.5266,179.5993,179.0898,179.2759,21709.0
2020-03-04 12:40:00,221.74,222.47,221.62,221.99,27804.0,179.3244,179.9147,179.2273,179.5266,27804.0
2020-03-04 12:50:00,221.9,221.95,221.18,221.65,23649.0,179.4538,179.4942,178.8715,179.2516,23649.0
2020-03-04 13:00:00,221.65,222.36,221.65,221.87,22083.0,179.2516,179.8258,179.2516,179.4295,22083.0
2020-03-04 13:10:00,221.67,221.67,221.09,221.46,24432.0,179.2678,179.2678,178.7987,179.0979,24432.0
2020-03-04 13:20:00,221.49,221.58,221.03,221.28,28546.0,179.1222,179.195,178.7502,178.9524,28546.0
2020-03-04 13:30:00,221.29,221.63,221.18,221.35,18706.0,178.9605,179.2354,178.8715,179.009,18706.0
2020-03-04 13:40:00,221.42,221.53,220.81,221.32,19083.0,179.0656,179.1545,178.5723,178.9847,19083.0
2020-03-04 13:50:00,221.3,222.33,221.29,221.96,18957.0,178.9685,179.8015,178.9605,179.5023,18957.0
2020-03-04 14:00:00,222.04,222.04,221.16,221.35,31217.0,179.567,179.567,178.8553,179.009,31217.0
2020-03-04 14:10:00,221.31,221.7,221.19,221.49,30729.0,178.9766,179.292,178.8796,179.1222,30729.0
2020-03-04 14:20:00,221.36,221.55,221.1,221.21,22955.0,179.0171,179.1707,178.8068,178.8958,22955.0
2020-03-04 14:30:00,221.22,221.59,221.04,221.04,27557.0,178.9038,179.2031,178.7583,178.7583,27557.0
2020-03-04 14:40:00,221.07,221.18,220.74,220.84,29057.0,178.7825,178.8715,178.5157,178.5965,29057.0
2020-03-04 14:50:00,220.9,221.23,220.62,221.07,20336.0,178.6451,178.9119,178.4186,178.7825,20336.0
2020-03-04 15:00:00,220.95,221.77,220.95,221.76,20387.0,178.6855,179.3486,178.6855,179.3406,20387.0
2020-03-04 15:10:00,221.77,222.56,221.59,222.52,43207.0,179.3486,179.9875,179.2031,179.9552,43207.0
2020-03-04 15:20:00,222.56,223.01,222.46,222.8,49871.0,179.9875,180.3514,179.9067,180.1816,49871.0
2020-03-04 15:30:00,222.86,224.23,222.84,223.94,55714.0,180.2301,181.3381,180.214,181.1035,55714.0
2020-03-04 15:40:00,224.0,224.14,222.89,223.17,48666.0,181.1521,181.2653,180.2544,180.4808,48666.0
2020-03-04 15:50:00,223.28,224.56,223.05,223.66,225274.0,180.5698,181.605,180.3838,180.8771,225274.0
2020-03-05 09:30:00,220.87,223.32,219.0,222.15,65081.0,178.6208,180.6021,177.1085,179.6559,65081.0
2020-03-05 09:40:00,221.94,223.82,221.83,223.03,39339.0,179.4861,181.0065,179.3972,180.3676,39339.0
2020-03-05 09:50:00,223.14,223.75,220.79,221.29,31429.0,180.4566,180.9499,178.5561,178.9605,31429.0
2020-03-05 10:00:00,221.17,221.48,220.32,220.36,18899.0,178.8634,179.1141,178.176,178.2084,18899.0
2020-03-05 10:10:00,220.25,220.83,219.99,220.22,45285.0,178.1194,178.5884,177.9091,178.0951,45285.0
2020-03-05 10:20:00,220.37,220.87,219.97,220.18,17943.0,178.2164,178.6208,177.893,178.0628,17943.0
2020-03-05 10:30:00,220.17,220.57,219.81,219.96,28540.0,178.0547,178.3782,177.7636,177.8849,28540.0
2020-03-05 10:40:00,220.04,220.26,218.96,219.02,66383.0,177.9496,178.1275,177.0761,177.1247,66383.0
2020-03-05 10:50:00,219.07,220.13,218.96,219.55,31035.0,177.1651,178.0223,177.0761,177.5533,31035.0
2020-03-05 11:00:00,219.55,220.34,219.5,220.23,20630.0,177.5533,178.1922,177.5129,178.1032,20630.0
2020-03-05 11:10:00,220.23,220.24,219.37,219.37,30454.0,178.1032,178.1113,177.4077,177.4077,30454.0
2020-03-05 11:20:00,219.43,219.47,218.88,219.09,32532.0,177.4562,177.4886,177.0115,177.1813,32532.0
2020-03-05 11:30:00,219.06,219.75,218.88,219.68,30906.0,177.157,177.715,177.0115,177.6584,30906.0
2020-03-05 11:40:00,219.67,220.27,219.62,220.11,27183.0,177.6503,178.1356,177.6099,178.0062,27183.0
2020-03-05 11:50:00,220.24,220.61,219.9,220.0,21928.0,178.1113,178.4105,177.8363,177.9172,21928.0
2020-03-05 12:00:00,220.06,220.22,219.26,219.44,18201.0,177.9657,178.0951,177.3188,177.4643,18201.0
2020-03-05 12:10:00,219.43,219.64,218.78,218.78,22014.0,177.4562,177.6261,176.9306,176.9306,22014.0
2020-03-05 12:20:00,218.84,219.38,218.79,219.38,19041.0,176.9791,177.4158,176.9387,177.4158,19041.0
2020-03-05 12:30:00,219.3,219.62,218.81,218.87,22688.0,177.3511,177.6099,176.9548,177.0034,22688.0
2020-03-05 12:40:00,219.0,219.06,217.89,218.11,19314.0,177.1085,177.157,176.2108,176.3887,19314.0
2020-03-05 12:50:00,218.1,218.46,217.85,218.08,18880.0,176.3807,176.6718,176.1785,176.3645,18880.0
2020-03-05 13:00:00,217.94,218.29,216.86,216.87,38709.0,176.2513,176.5343,175.3778,175.3859,38709.0
2020-03-05 13:10:00,217.03,217.59,216.86,217.38,31352.0,175.5153,175.9682,175.3778,175.7984,31352.0
2020-03-05 13:20:00,217.48,218.47,217.33,218.44,22362.0,175.8793,176.6799,175.7579,176.6556,22362.0
2020-03-05 13:30:00,218.38,218.85,218.3,218.31,18665.0,176.6071,176.9872,176.5424,176.5505,18665.0
2020-03-05 13:40:00,218.34,218.83,218.0,218.79,14159.0,176.5747,176.971,176.2998,176.9387,14159.0
2020-03-05 13:50:00,218.87,218.87,217.96,218.55,23300.0,177.0034,177.0034,176.2674,176.7446,23300.0
2020-03-05 14:00:00,218.47,218.53,217.28,218.36,29779.0,176.6799,176.7284,175.7175,176.5909,29779.0
2020-03-05 14:10:00,218.33,218.34,217.75,217.8,43596.0,176.5667,176.5747,176.0976,176.138,43596.0
2020-03-05 14:20:00,217.84,217.92,217.05,217.17,26553.0,176.1704,176.2351,175.5315,175.6286,26553.0
2020-03-05 14:30:00,217.21,218.55,217.21,218.52,25047.0,175.6609,176.7446,175.6609,176.7203,25047.0
2020-03-05 14:40:00,218.47,218.67,217.7,217.88,24509.0,176.6799,176.8416,176.0572,176.2027,24509.0
2020-03-05 14:50:00,218.0,218.44,217.73,218.33,31738.0,176.2998,176.6556,176.0814,176.5667,31738.0
2020-03-05 15:00:00,218.38,218.46,217.37,217.79,32262.0,176.6071,176.6718,175.7903,176.13,32262.0
2020-03-05 15:10:00,217.75,218.54,216.66,218.28,72618.0,176.0976,176.7365,175.2161,176.5262,72618.0
2020-03-05 15:20:00,218.37,219.71,218.37,219.45,53180.0,176.599,177.6827,176.599,177.4724,53180.0
2020-03-05 15:30:00,219.38,220.78,219.09,219.95,91791.0,177.4158,178.548,177.1813,177.8768,91791.0
2020-03-05 15:40:00,219.97,221.42,219.73,221.0,107185.0,177.893,179.0656,177.6989,178.7259,107185.0
2020-03-05 15:50:00,221.0,222.77,220.61,221.83,353272.0,178.7259,180.1574,178.4105,179.3972,353272.0
2020-03-06 09:30:00,217.46,220.49,216.53,217.25,113686.0,175.8631,178.3135,175.111,175.6932,113686.0
2020-03-06 09:40:00,217.44,217.74,213.69,214.22,84341.0,175.8469,176.0895,172.8142,173.2428,84341.0
2020-03-06 09:50:00,214.25,214.25,212.74,213.46,68530.0,173.2671,173.2671,172.0459,172.6282,68530.0
2020-03-06 10:00:00,213.96,214.94,212.78,213.29,71628.0,173.0326,173.8251,172.0783,172.4907,71628.0
2020-03-06 10:10:00,213.39,214.0,212.84,213.25,39052.0,172.5716,173.0649,172.1268,172.4584,39052.0
2020-03-06 10:20:00,213.16,214.91,213.1,214.74,29591.0,172.3856,173.8009,172.3371,173.6634,29591.0
2020-03-06 10:30:00,214.78,215.51,214.24,215.29,33637.0,173.6957,174.2861,173.259,174.1082,33637.0
2020-03-06 10:40:00,215.21,215.68,214.37,215.28,29093.0,174.0435,174.4236,173.3641,174.1001,29093.0
2020-03-06 10:50:00,215.34,215.48,214.02,214.78,44239.0,174.1486,174.2618,173.0811,173.6957,44239.0
2020-03-06 11:00:00,214.66,215.01,213.43,213.45,23009.0,173.5987,173.8817,172.604,172.6201,23009.0
2020-03-06 11:10:00,213.17,215.2,213.17,215.19,25249.0,172.3937,174.0354,172.3937,174.0273,25249.0
2020-03-06 11:20:00,215.2,216.64,215.2,216.2,27056.0,174.0354,175.1999,174.0354,174.8441,27056.0
2020-03-06 11:30:00,216.31,217.06,216.31,216.98,18750.0,174.9331,175.5396,174.9331,175.4749,18750.0
2020-03-06 11:40:00,216.88,217.1,215.89,215.89,26847.0,175.394,175.5719,174.5934,174.5934,26847.0
2020-03-06 11:50:00,215.85,216.64,215.85,216.45,12897.0,174.561,175.1999,174.561,175.0463,12897.0
2020-03-06 12:00:00,216.38,216.38,215.56,216.03,18874.0,174.9897,174.9897,174.3265,174.7066,18874.0
2020-03-06 12:10:00,216.0,216.24,215.23,215.55,28698.0,174.6824,174.8764,174.0596,174.3184,28698.0
2020-03-06 12:20:00,215.41,215.98,215.26,215.26,14147.0,174.2052,174.6662,174.0839,174.0839,14147.0
2020-03-06 12:30:00,215.27,216.75,215.14,216.36,13056.0,174.092,175.2889,173.9869,174.9735,13056.0
2020-03-06 12:40:00,216.4,216.89,216.13,216.47,17101.0,175.0058,175.4021,174.7875,175.0625,17101.0
2020-03-06 12:50:00,216.25,216.56,216.11,216.34,8410.0,174.8845,175.1352,174.7713,174.9573,8410.0
2020-03-06 13:00:00,216.32,217.37,216.15,217.19,15201.0,174.9411,175.7903,174.8037,175.6447,15201.0
2020-03-06 13:10:00,217.25,217.68,217.09,217.18,10509.0,175.6932,176.041,175.5639,175.6366,10509.0
2020-03-06 13:20:00,217.19,217.79,217.04,217.19,20904.0,175.6447,176.13,175.5234,175.6447,20904.0
2020-03-06 13:30:00,217.31,217.56,216.53,216.9,18702.0,175.7418,175.9439,175.111,175.4102,18702.0
2020-03-06 13:40:00,216.87,216.97,215.24,215.25,27009.0,175.3859,175.4668,174.0677,174.0758,27009.0
2020-03-06 13:50:00,215.22,215.39,214.09,214.09,19972.0,174.0516,174.189,173.1377,173.1377,19972.0
2020-03-06 14:00:00,214.09,214.45,213.25,213.51,43788.0,173.1377,173.4288,172.4584,172.6687,43788.0
2020-03-06 14:10:00,213.41,214.3,213.37,214.17,30354.0,172.5878,173.3075,172.5554,173.2024,30354.0
2020-03-06 14:20:00,214.15,215.35,214.03,215.35,48734.0,173.1862,174.1567,173.0892,174.1567,48734.0
2020-03-06 14:30:00,215.48,215.59,214.43,214.65,66841.0,174.2618,174.3508,173.4127,173.5906,66841.0
2020-03-06 14:40:00,214.68,214.73,213.31,213.31,40290.0,173.6149,173.6553,172.5069,172.5069,40290.0
2020-03-06 14:50:00,213.36,214.02,212.89,213.73,55954.0,172.5473,173.0811,172.1673,172.8466,55954.0
2020-03-06 15:00:00,213.63,214.11,213.15,213.21,43601.0,172.7657,173.1539,172.3775,172.426,43601.0
2020-03-06 15:10:00,213.27,214.7,213.21,214.64,28171.0,172.4746,173.631,172.426,173.5825,28171.0
2020-03-06 15:20:00,214.8,214.83,213.9,213.9,45042.0,173.7119,173.7362,172.9841,172.9841,45042.0
2020-03-06 15:30:00,213.87,216.04,213.64,214.58,47950.0,172.9598,174.7147,172.7738,173.534,47950.0
2020-03-06 15:40:00,214.73,216.37,214.49,215.64,93161.0,173.6553,174.9816,173.4612,174.3912,93161.0
2020-03-06 15:50:00,215.36,216.75,215.32,216.25,277507.0,174.1648,175.2889,174.1324,174.8845,277507.0
2020-03-09 09:30:00,203.44,209.68,202.3,208.9,63967.0,165.2074,170.2747,164.2816,169.6413,63967.0
2020-03-09 09:40:00,206.13,208.94,206.13,208.8,6935.0,167.3918,169.6738,167.3918,169.5601,6935.0
2020-03-09 09:50:00,208.83,212.86,207.2,210.61,104909.0,169.5844,172.8571,168.2608,171.0299,104909.0
2020-03-09 10:00:00,210.83,212.27,209.05,211.86,118675.0,171.2086,172.3779,169.7631,172.045,118675.0
2020-03-09 10:10:00,211.88,211.88,209.65,210.31,71859.0,172.0612,172.0612,170.2503,170.7863,71859.0
2020-03-09 10:20:00,210.54,210.74,208.25,208.47,63034.0,170.9731,171.1355,169.1134,169.2921,63034.0
2020-03-09 10:30:00,208.74,209.33,207.25,208.38,50665.0,169.5113,169.9905,168.3014,169.219,50665.0
2020-03-09 10:40:00,208.32,208.49,206.06,206.21,37177.0,169.1703,169.3083,167.335,167.4568,37177.0
2020-03-09 10:50:00,206.22,206.22,204.78,205.08,56044.0,167.4649,167.4649,166.2955,166.5392,56044.0
2020-03-09 11:00:00,204.99,205.62,204.53,205.52,68183.0,166.4661,166.9777,166.0925,166.8965,68183.0
2020-03-09 11:10:00,205.65,208.36,205.65,208.22,28525.0,167.002,169.2028,167.002,169.0891,28525.0
2020-03-09 11:20:00,208.21,209.84,208.15,208.95,47584.0,169.0809,170.4046,169.0322,169.6819,47584.0
2020-03-09 11:30:00,208.78,211.31,208.46,210.71,44942.0,169.5438,171.5984,169.284,171.1111,44942.0
2020-03-09 11:40:00,210.83,211.82,210.46,211.74,24763.0,171.2086,172.0125,170.9081,171.9476,24763.0
2020-03-09 11:50:00,211.72,211.87,209.87,210.0,33163.0,171.9313,172.0531,170.429,170.5345,33163.0
2020-03-09 12:00:00,209.87,209.87,208.49,209.15,35575.0,170.429,170.429,169.3083,169.8443,35575.0
2020-03-09 12:10:00,209.25,209.82,208.48,208.78,40993.0,169.9255,170.3884,169.3002,169.5438,40993.0
2020-03-09 12:20:00,208.9,209.44,208.22,208.72,39795.0,169.6413,170.0798,169.0891,169.4951,39795.0
2020-03-09 12:30:00,208.63,209.25,207.83,208.69,46223.0,169.422,169.9255,168.7724,169.4707,46223.0
2020-03-09 12:40:00,208.62,208.8,206.52,206.85,28993.0,169.4139,169.5601,167.7085,167.9765,28993.0
2020-03-09 12:50:00,206.91,208.16,206.86,208.03,31345.0,168.0253,169.0403,167.9847,168.9348,31345.0
2020-03-09 13:00:00,207.93,208.96,207.8,208.44,25798.0,168.8536,169.69,168.748,169.2677,25798.0
2020-03-09 13:10:00,208.44,209.08,208.19,208.53,19319.0,169.2677,169.7874,169.0647,169.3408,19319.0
2020-03-09 13:20:00,208.34,208.7,207.96,208.29,25609.0,169.1865,169.4789,168.8779,169.1459,25609.0
2020-03-09 13:30:00,208.29,208.29,206.95,207.17,16536.0,169.1459,169.1459,168.0577,168.2364,16536.0
2020-03-09 13:40:00,207.26,207.46,206.37,206.74,15203.0,168.3095,168.4719,167.5867,167.8872,15203.0
2020-03-09 13:50:00,206.81,206.81,205.41,205.67,16691.0,167.944,167.944,166.8072,167.0183,16691.0
2020-03-09 14:00:00,205.64,205.9,203.93,204.36,36127.0,166.9939,167.2051,165.6053,165.9545,36127.0
2020-03-09 14:10:00,204.33,205.79,204.05,205.44,21264.0,165.9301,167.1157,165.7027,166.8315,21264.0
2020-03-09 14:20:00,205.38,205.87,204.32,204.43,22871.0,166.7828,167.1807,165.922,166.0113,22871.0
2020-03-09 14:30:00,204.37,205.38,203.9,205.28,39049.0,165.9626,166.7828,165.5809,166.7016,39049.0
2020-03-09 14:40:00,205.32,205.32,203.23,204.29,42150.0,166.7341,166.7341,165.0368,165.8976,42150.0
2020-03-09 14:50:00,204.52,205.95,204.47,205.2,45370.0,166.0844,167.2457,166.0438,166.6366,45370.0
2020-03-09 15:00:00,205.15,206.03,204.42,204.69,46694.0,166.596,167.3106,166.0032,166.2225,46694.0
2020-03-09 15:10:00,204.68,205.34,203.68,204.67,57839.0,166.2143,166.7503,165.4023,166.2062,57839.0
2020-03-09 15:20:00,204.42,206.46,203.89,205.31,38200.0,166.0032,167.6598,165.5728,166.7259,38200.0
2020-03-09 15:30:00,205.26,206.43,204.4,206.29,76127.0,166.6853,167.6355,165.987,167.5218,76127.0
2020-03-09 15:40:00,206.27,207.43,204.99,206.73,78460.0,167.5055,168.4475,166.4661,167.8791,78460.0
2020-03-09 15:50:00,206.64,207.33,204.62,204.62,211800.0,167.806,168.3663,166.1656,166.1656,211800.0
2020-03-10 09:30:00,208.4,212.48,206.11,209.01,98467.0,169.2352,172.5485,167.3756,169.7306,98467.0
2020-03-10 09:40:00,209.0,209.02,206.34,207.93,49342.0,169.7225,169.7387,167.5624,168.8536,49342.0
2020-03-10 09:50:00,207.88,208.0,206.9,207.12,50041.0,168.813,168.9104,168.0171,168.1958,50041.0
2020-03-10 10:00:00,207.16,207.75,207.0,207.33,46560.0,168.2283,168.7074,168.0983,168.3663,46560.0
2020-03-10 10:10:00,207.3,208.4,207.24,208.1,37058.0,168.342,169.2352,168.2932,168.9916,37058.0
2020-03-10 10:20:00,208.48,208.88,208.09,208.26,29852.0,169.3002,169.625,168.9835,169.1215,29852.0
2020-03-10 10:30:00,208.34,208.38,206.72,207.07,38589.0,169.1865,169.219,167.871,168.1552,38589.0
2020-03-10 10:40:00,207.17,207.65,206.69,206.87,64761.0,168.2364,168.6262,167.8466,167.9928,64761.0
2020-03-10 10:50:00,206.85,206.98,205.96,206.15,58509.0,167.9765,168.0821,167.2538,167.4081,58509.0
2020-03-10 11:00:00,206.24,206.66,205.46,206.41,37699.0,167.4812,167.8222,166.8478,167.6192,37699.0
2020-03-10 11:10:00,206.44,206.49,204.83,204.83,22619.0,167.6436,167.6842,166.3362,166.3362,22619.0
2020-03-10 11:20:00,204.83,204.84,202.19,202.19,33428.0,166.3362,166.3443,164.1923,164.1923,33428.0
2020-03-10 11:30:00,202.11,203.0,202.02,202.94,36177.0,164.1273,164.8501,164.0542,164.8013,36177.0
2020-03-10 11:40:00,202.89,204.13,202.54,203.4,19892.0,164.7607,165.7677,164.4765,165.1749,19892.0
2020-03-10 11:50:00,203.53,203.79,202.0,202.24,41007.0,165.2805,165.4916,164.038,164.2329,41007.0
2020-03-10 12:00:00,202.3,203.7,202.29,203.57,36225.0,164.2816,165.4185,164.2735,165.3129,36225.0
2020-03-10 12:10:00,203.65,205.02,203.65,204.84,45315.0,165.3779,166.4904,165.3779,166.3443,45315.0
2020-03-10 12:20:00,204.77,204.81,203.61,203.69,22773.0,166.2874,166.3199,165.3454,165.4104,22773.0
2020-03-10 12:30:00,203.46,203.46,201.4,202.09,35014.0,165.2236,165.2236,163.5508,164.1111,35014.0
2020-03-10 12:40:00,202.04,203.35,201.17,203.35,97586.0,164.0705,165.1343,163.364,165.1343,97586.0
2020-03-10 12:50:00,203.17,204.04,202.75,203.46,17035.0,164.9881,165.6946,164.647,165.2236,17035.0
2020-03-10 13:00:00,203.37,204.14,202.27,203.59,19598.0,165.1505,165.7758,164.2573,165.3292,19598.0
2020-03-10 13:10:00,203.82,205.0,203.48,204.47,30335.0,165.516,166.4742,165.2399,166.0438,30335.0
2020-03-10 13:20:00,204.78,204.92,202.99,203.27,17250.0,166.2955,166.4092,164.8419,165.0693,17250.0
2020-03-10 13:30:00,203.26,203.58,201.7,202.12,23752.0,165.0612,165.3211,163.7944,164.1354,23752.0
2020-03-10 13:40:00,202.47,202.47,201.59,201.79,31336.0,164.4197,164.4197,163.705,163.8675,31336.0
2020-03-10 13:50:00,202.08,202.08,200.34,200.68,28232.0,164.103,164.103,162.69,162.9661,28232.0
2020-03-10 14:00:00,200.54,201.07,200.16,201.07,27900.0,162.8524,163.2828,162.5438,163.2828,27900.0
2020-03-10 14:10:00,200.95,202.03,200.69,201.29,21764.0,163.1853,164.0624,162.9742,163.4614,21764.0
2020-03-10 14:20:00,201.24,201.94,199.72,200.97,31406.0,163.4208,163.9893,162.1865,163.2016,31406.0
2020-03-10 14:30:00,200.82,201.59,200.6,201.02,33391.0,163.0798,163.705,162.9011,163.2422,33391.0
2020-03-10 14:40:00,201.08,203.95,201.02,203.38,28058.0,163.2909,165.6215,163.2422,165.1587,28058.0
2020-03-10 14:50:00,203.26,203.36,202.05,202.35,36521.0,165.0612,165.1424,164.0786,164.3222,36521.0
2020-03-10 15:00:00,202.4,204.36,202.4,203.45,25003.0,164.3628,165.9545,164.3628,165.2155,25003.0
2020-03-10 15:10:00,203.56,206.08,203.47,205.94,51847.0,165.3048,167.3512,165.2317,167.2375,51847.0
2020-03-10 15:20:00,205.84,205.87,204.05,204.17,72648.0,167.1563,167.1807,165.7027,165.8002,72648.0
2020-03-10 15:30:00,204.09,205.5,203.7,205.03,57635.0,165.7352,166.8802,165.4185,166.4986,57635.0
2020-03-10 15:40:00,205.16,205.6,204.61,205.27,80648.0,166.6041,166.9614,166.1575,166.6935,80648.0
2020-03-10 15:50:00,205.27,207.25,205.21,207.16,228055.0,166.6935,168.3014,166.6447,168.2283,228055.0
2020-03-11 09:30:00,201.13,203.04,200.1,202.12,99551.0,163.3315,164.8825,162.4951,164.1354,99551.0
2020-03-11 09:40:00,202.1,202.19,200.03,201.25,61220.0,164.1192,164.1923,162.4382,163.4289,61220.0
2020-03-11 09:50:00,201.1,201.95,200.76,201.36,54991.0,163.3071,163.9974,163.031,163.5183,54991.0
2020-03-11 10:00:00,201.22,202.05,200.99,201.59,57679.0,163.4046,164.0786,163.2178,163.705,57679.0
2020-03-11 10:10:00,201.72,201.87,201.08,201.57,37289.0,163.8106,163.9324,163.2909,163.6888,37289.0
2020-03-11 10:20:00,201.3,201.87,201.18,201.85,28748.0,163.4695,163.9324,163.3721,163.9162,28748.0
2020-03-11 10:30:00,201.72,202.27,201.01,201.12,38660.0,163.8106,164.2573,163.234,163.3234,38660.0
2020-03-11 10:40:00,201.1,201.18,200.09,200.09,22921.0,163.3071,163.3721,162.4869,162.4869,22921.0
2020-03-11 10:50:00,200.24,200.81,199.58,200.58,33663.0,162.6088,163.0716,162.0728,162.8849,33663.0
2020-03-11 11:00:00,200.71,201.48,200.4,201.48,33290.0,162.9904,163.6157,162.7387,163.6157,33290.0
2020-03-11 11:10:00,201.42,201.58,200.41,200.58,27880.0,163.567,163.6969,162.7468,162.8849,27880.0
2020-03-11 11:20:00,200.69,201.13,199.37,199.44,29172.0,162.9742,163.3315,161.9023,161.9591,29172.0
2020-03-11 11:30:00,199.53,200.84,199.4,200.65,31864.0,162.0322,163.096,161.9266,162.9417,31864.0
2020-03-11 11:40:00,200.68,200.73,199.52,200.02,52542.0,162.9661,163.0067,162.0241,162.4301,52542.0
2020-03-11 11:50:00,200.1,200.4,199.48,199.72,18784.0,162.4951,162.7387,161.9916,162.1865,18784.0
2020-03-11 12:00:00,199.68,200.38,199.35,200.28,28275.0,162.154,162.7224,161.886,162.6412,28275.0
2020-03-11 12:10:00,200.26,200.6,200.09,200.17,38070.0,162.625,162.9011,162.4869,162.5519,38070.0
2020-03-11 12:20:00,200.13,200.3,197.47,198.18,51674.0,162.5194,162.6575,160.3593,160.9359,51674.0
2020-03-11 12:30:00,198.03,198.7,197.35,197.35,38027.0,160.8141,161.3582,160.2619,160.2619,38027.0
2020-03-11 12:40:00,197.42,197.67,196.59,196.98,49160.0,160.3187,160.5217,159.6447,159.9614,49160.0
2020-03-11 12:50:00,197.05,197.4,196.26,196.97,44081.0,160.0183,160.3025,159.3767,159.9533,44081.0
2020-03-11 13:00:00,197.13,197.15,195.96,197.01,48363.0,160.0832,160.0995,159.1331,159.9858,48363.0
2020-03-11 13:10:00,197.02,197.17,196.39,196.86,32542.0,159.9939,160.1157,159.4823,159.864,32542.0
2020-03-11 13:20:00,196.92,198.01,196.77,197.14,36981.0,159.9127,160.7978,159.7909,160.0913,36981.0
2020-03-11 13:30:00,197.24,197.24,196.0,196.16,32835.0,160.1725,160.1725,159.1656,159.2955,32835.0
2020-03-11 13:40:00,196.09,197.43,195.58,197.25,40482.0,159.2387,160.3268,158.8245,160.1807,40482.0
2020-03-11 13:50:00,197.19,197.74,196.69,197.04,31417.0,160.1319,160.5786,159.7259,160.0101,31417.0
2020-03-11 14:00:00,197.03,197.14,195.33,195.52,35435.0,160.002,160.0913,158.6215,158.7758,35435.0
2020-03-11 14:10:00,195.63,195.7,194.78,194.84,32181.0,158.8651,158.922,158.1749,158.2236,32181.0
2020-03-11 14:20:00,194.79,195.09,193.6,194.61,68447.0,158.183,158.4266,157.2166,158.0368,68447.0
2020-03-11 14:30:00,194.66,195.85,194.65,195.36,28135.0,158.0774,159.0438,158.0693,158.6459,28135.0
2020-03-11 14:40:00,195.43,196.3,194.99,195.0,20615.0,158.7027,159.4092,158.3454,158.3535,20615.0
2020-03-11 14:50:00,195.08,195.75,194.63,194.86,31960.0,158.4185,158.9626,158.053,158.2398,31960.0
2020-03-11 15:00:00,194.88,194.98,193.12,193.44,36669.0,158.2561,158.3373,156.8268,157.0867,36669.0
2020-03-11 15:10:00,193.47,194.26,193.08,193.82,53125.0,157.111,157.7526,156.7943,157.3953,53125.0
2020-03-11 15:20:00,193.77,194.66,192.36,194.66,55031.0,157.3547,158.0774,156.2096,158.0774,55031.0
2020-03-11 15:30:00,194.42,196.16,194.15,195.73,51604.0,157.8825,159.2955,157.6633,158.9463,51604.0
2020-03-11 15:40:00,195.91,196.39,194.8,195.57,56948.0,159.0925,159.4823,158.1911,158.8164,56948.0
2020-03-11 15:50:00,195.47,195.56,193.54,194.67,182378.0,158.7352,158.8083,157.1679,158.0855,182378.0
2020-03-12 09:30:00,178.41,182.43,174.86,180.74,139729.0,144.8813,148.1458,141.9984,146.7734,139729.0
2020-03-12 09:40:00,180.74,180.74,180.74,180.74,0.0,146.7734,146.7734,146.7734,146.7734,0.0
2020-03-12 09:50:00,176.72,179.87,172.25,177.5,141908.0,143.5089,146.0669,139.8789,144.1423,141908.0
2020-03-12 10:00:00,177.62,178.86,175.35,177.78,99950.0,144.2397,145.2467,142.3963,144.3697,99950.0
2020-03-12 10:10:00,177.75,180.99,177.66,178.97,96928.0,144.3453,146.9764,144.2722,145.336,96928.0
2020-03-12 10:20:00,179.21,179.84,177.96,179.44,103902.0,145.5309,146.0425,144.5158,145.7177,103902.0
2020-03-12 10:30:00,179.37,180.91,178.38,180.71,114066.0,145.6609,146.9115,144.8569,146.749,114066.0
2020-03-12 10:40:00,180.89,182.1,180.35,181.66,80014.0,146.8952,147.8778,146.4567,147.5205,80014.0
2020-03-12 10:50:00,181.66,183.44,181.66,183.24,80997.0,147.5205,148.966,147.5205,148.8036,80997.0
2020-03-12 11:00:00,183.26,183.26,181.47,182.17,61547.0,148.8198,148.8198,147.3662,147.9347,61547.0
2020-03-12 11:10:00,182.06,182.19,180.62,180.94,50369.0,147.8453,147.9509,146.676,146.9358,50369.0
2020-03-12 11:20:00,180.95,182.63,180.45,182.5,46805.0,146.9439,148.3082,146.5379,148.2026,46805.0
2020-03-12 11:30:00,182.49,183.46,181.9,182.55,63453.0,148.1945,148.9822,147.7154,148.2432,63453.0
2020-03-12 11:40:00,182.62,182.71,180.45,180.45,30738.0,148.3001,148.3732,146.5379,146.5379,30738.0
2020-03-12 11:50:00,180.65,180.86,178.93,179.27,61235.0,146.7003,146.8709,145.3036,145.5797,61235.0
2020-03-12 12:00:00,179.28,179.8,178.03,178.23,43943.0,145.5878,146.0101,144.5727,144.7351,43943.0
2020-03-12 12:10:00,178.17,178.3,177.19,177.69,59858.0,144.6864,144.792,143.8906,144.2966,59858.0
2020-03-12 12:20:00,177.73,179.24,177.13,178.16,45155.0,144.3291,145.5553,143.8418,144.6783,45155.0
2020-03-12 12:30:00,178.09,178.18,176.58,177.42,39022.0,144.6214,144.6945,143.3952,144.0773,39022.0
2020-03-12 12:40:00,177.34,178.52,176.67,177.58,38438.0,144.0124,144.9706,143.4683,144.2073,38438.0
2020-03-12 12:50:00,177.7,183.96,177.57,183.37,48199.0,144.3047,149.3883,144.1991,148.9091,48199.0
2020-03-12 13:00:00,183.17,187.85,182.48,186.48,87062.0,148.7467,152.5472,148.1864,151.4347,87062.0
2020-03-12 13:10:00,186.44,186.98,182.67,183.62,61166.0,151.4022,151.8407,148.3407,149.1122,61166.0
2020-03-12 13:20:00,183.44,184.25,181.89,182.31,60682.0,148.966,149.6238,147.7073,148.0484,60682.0
2020-03-12 13:30:00,182.31,183.1,179.72,180.04,58658.0,148.0484,148.6899,145.9451,146.205,58658.0
2020-03-12 13:40:00,180.08,182.85,179.64,182.75,56636.0,146.2374,148.4869,145.8801,148.4057,56636.0
2020-03-12 13:50:00,182.48,183.15,180.85,181.77,40946.0,148.1864,148.7305,146.8627,147.6098,40946.0
2020-03-12 14:00:00,181.99,182.55,180.52,181.22,44312.0,147.7885,148.2432,146.5947,147.1632,44312.0
2020-03-12 14:10:00,181.22,181.55,179.25,179.31,53850.0,147.1632,147.4312,145.5634,145.6121,53850.0
2020-03-12 14:20:00,179.41,179.95,178.29,179.07,39803.0,145.6934,146.1319,144.7838,145.4172,39803.0
2020-03-12 14:30:00,179.01,179.51,178.0,178.59,60468.0,145.3685,145.7746,144.5483,145.0275,60468.0
2020-03-12 14:40:00,178.71,179.67,177.81,179.56,112555.0,145.1249,145.9045,144.394,145.8152,112555.0
2020-03-12 14:50:00,179.56,180.47,176.31,176.73,52542.0,145.8152,146.5541,143.1759,143.517,52542.0
2020-03-12 15:00:00,176.52,177.31,175.49,177.06,64080.0,143.3465,143.988,142.51,143.785,64080.0
2020-03-12 15:10:00,176.93,178.49,175.51,175.51,54408.0,143.6794,144.9462,142.5263,142.5263,54408.0
2020-03-12 15:20:00,175.53,175.74,174.77,175.18,78756.0,142.5425,142.7131,141.9253,142.2583,78756.0
2020-03-12 15:30:00,175.16,175.65,174.06,174.73,86406.0,142.2421,142.64,141.3488,141.8929,86406.0
2020-03-12 15:40:00,174.71,176.51,174.51,175.47,114514.0,141.8766,143.3383,141.7142,142.4938,114514.0
2020-03-12 15:50:00,175.29,177.27,171.25,172.24,384644.0,142.3476,143.9555,139.0669,139.8708,384644.0
2020-03-13 09:30:00,180.27,184.16,178.4,179.17,132054.0,146.3917,149.5507,144.8732,145.4985,132054.0
2020-03-13 09:40:00,179.09,179.09,174.25,174.25,77629.0,145.4335,145.4335,141.5031,141.5031,77629.0
2020-03-13 09:50:00,174.33,174.36,171.01,172.96,117526.0,141.568,141.5924,138.872,140.4555,117526.0
2020-03-13 10:00:00,172.63,174.41,171.53,172.78,67578.0,140.1875,141.633,139.2942,140.3093,67578.0
2020-03-13 10:10:00,172.55,176.48,172.51,176.11,59715.0,140.1226,143.314,140.0901,143.0135,59715.0
2020-03-13 10:20:00,176.1,176.46,174.9,175.17,53200.0,143.0054,143.2977,142.0309,142.2502,53200.0
2020-03-13 10:30:00,175.2,175.67,172.76,173.22,68160.0,142.2745,142.6562,140.2931,140.6666,68160.0
2020-03-13 10:40:00,173.17,173.17,171.01,171.11,70578.0,140.626,140.626,138.872,138.9532,70578.0
2020-03-13 10:50:00,171.19,171.5,169.39,170.32,79740.0,139.0181,139.2699,137.5564,138.3116,79740.0
2020-03-13 11:00:00,170.34,171.94,170.33,171.94,50241.0,138.3279,139.6272,138.3198,139.6272,50241.0
2020-03-13 11:10:00,171.8,172.41,170.69,170.69,26513.0,139.5135,140.0089,138.6121,138.6121,26513.0
2020-03-13 11:20:00,170.88,171.35,168.59,168.59,38276.0,138.7664,139.1481,136.9068,136.9068,38276.0
2020-03-13 11:30:00,168.71,169.21,166.57,167.7,67628.0,137.0042,137.4102,135.2664,136.184,67628.0
2020-03-13 11:40:00,167.57,167.68,166.54,167.03,56213.0,136.0784,136.1678,135.242,135.6399,56213.0
2020-03-13 11:50:00,166.96,168.12,166.01,167.5,65579.0,135.5831,136.5251,134.8116,136.0216,65579.0
2020-03-13 12:00:00,167.59,168.07,164.86,165.78,60178.0,136.0947,136.4845,133.8777,134.6248,60178.0
2020-03-13 12:10:00,165.6,167.02,165.2,165.48,47342.0,134.4787,135.6318,134.1538,134.3812,47342.0
2020-03-13 12:20:00,165.32,165.99,164.84,165.21,40460.0,134.2513,134.7954,133.8615,134.162,40460.0
2020-03-13 12:30:00,164.99,167.52,164.76,167.32,62557.0,133.9833,136.0378,133.7965,135.8754,62557.0
2020-03-13 12:40:00,167.34,167.82,166.7,167.47,59629.0,135.8917,136.2815,135.3719,135.9972,59629.0
2020-03-13 12:50:00,167.62,168.0,167.18,167.37,89624.0,136.1191,136.4276,135.7617,135.916,89624.0
2020-03-13 13:00:00,167.34,167.43,165.38,166.02,102915.0,135.8917,135.9648,134.3,134.8197,102915.0
2020-03-13 13:10:00,166.1,167.1,165.73,166.59,56816.0,134.8847,135.6968,134.5842,135.2826,56816.0
2020-03-13 13:20:00,166.68,168.55,166.57,168.51,67211.0,135.3557,136.8743,135.2664,136.8418,67211.0
2020-03-13 13:30:00,168.53,169.12,166.99,167.37,57822.0,136.858,137.3372,135.6074,135.916,57822.0
2020-03-13 13:40:00,167.4,168.19,167.07,168.16,46085.0,135.9404,136.5819,135.6724,136.5576,46085.0
2020-03-13 13:50:00,168.12,169.58,167.82,169.53,88481.0,136.5251,137.7107,136.2815,137.6701,88481.0
2020-03-13 14:00:00,169.59,170.11,168.8,170.0,67156.0,137.7188,138.1411,137.0773,138.0518,67156.0
2020-03-13 14:10:00,170.0,170.27,168.46,169.1,60879.0,138.0518,138.271,136.8012,137.3209,60879.0
2020-03-13 14:20:00,169.32,170.52,169.01,170.47,40461.0,137.4996,138.4741,137.2478,138.4335,40461.0
2020-03-13 14:30:00,170.31,170.64,168.43,168.8,74771.0,138.3035,138.5715,136.7768,137.0773,74771.0
2020-03-13 14:40:00,168.68,170.37,167.89,169.86,42161.0,136.9798,138.3522,136.3383,137.9381,42161.0
2020-03-13 14:50:00,169.94,171.27,169.48,171.03,51226.0,138.0031,139.0831,137.6295,138.8882,51226.0
2020-03-13 15:00:00,171.03,172.55,170.86,171.36,51926.0,138.8882,140.1226,138.7502,139.1562,51926.0
2020-03-13 15:10:00,171.39,173.05,170.47,172.44,77421.0,139.1806,140.5286,138.4335,140.0332,77421.0
2020-03-13 15:20:00,172.27,174.34,171.7,174.34,79886.0,139.8952,141.5762,139.4323,141.5762,79886.0
2020-03-13 15:30:00,174.06,174.64,170.65,174.05,103772.0,141.3488,141.8198,138.5796,141.3407,103772.0
2020-03-13 15:40:00,173.97,177.13,173.06,176.15,96672.0,141.2757,143.8418,140.5367,143.046,96672.0
2020-03-13 15:50:00,176.25,182.01,176.2,182.0,389050.0,143.1272,147.8047,143.0866,147.7966,389050.0
2020-03-16 09:30:00,162.7,163.0,162.0,162.82,52298.0,132.1237,132.3673,131.5552,132.2211,52298.0
2020-03-16 09:40:00,160.0,162.0,160.0,160.06,75963.0,129.9311,131.5552,129.9311,129.9798,75963.0
2020-03-16 09:50:00,160.09,164.29,160.06,163.49,114995.0,130.0042,133.4149,129.9798,132.7652,114995.0
2020-03-16 10:00:00,163.49,164.87,163.33,164.07,94188.0,132.7652,133.8859,132.6353,133.2362,94188.0
2020-03-16 10:10:00,164.22,164.29,160.93,160.93,74511.0,133.358,133.4149,130.6863,130.6863,74511.0
2020-03-16 10:20:00,160.83,160.83,158.42,158.59,83181.0,130.6051,130.6051,128.648,128.7861,83181.0
2020-03-16 10:30:00,158.67,162.79,158.58,162.78,82212.0,128.851,132.1968,128.7779,132.1886,82212.0
2020-03-16 10:40:00,162.65,163.52,161.84,162.58,62543.0,132.0831,132.7896,131.4253,132.0262,62543.0
2020-03-16 10:50:00,162.69,164.06,161.19,162.1,59160.0,132.1156,133.2281,130.8974,131.6364,59160.0
2020-03-16 11:00:00,162.1,163.65,161.49,162.71,92527.0,131.6364,132.8951,131.1411,132.1318,92527.0
2020-03-16 11:10:00,162.79,165.7,162.79,165.46,76319.0,132.1968,134.5599,132.1968,134.365,76319.0
2020-03-16 11:20:00,165.36,168.46,165.11,166.83,113397.0,134.2838,136.8012,134.0808,135.4775,113397.0
2020-03-16 11:30:00,167.05,167.67,164.52,165.8,44961.0,135.6562,136.1597,133.6016,134.6411,44961.0
2020-03-16 11:40:00,165.8,165.94,163.78,164.36,45253.0,134.6411,134.7548,133.0007,133.4717,45253.0
2020-03-16 11:50:00,164.28,164.7,162.93,163.95,104787.0,133.4067,133.7478,132.3104,133.1388,104787.0
2020-03-16 12:00:00,163.85,163.89,161.57,163.18,65024.0,133.0576,133.09,131.206,132.5135,65024.0
2020-03-16 12:10:00,163.1,163.11,161.98,162.22,52122.0,132.4485,132.4566,131.539,131.7339,52122.0
2020-03-16 12:20:00,162.02,164.13,161.52,163.08,111468.0,131.5715,133.2849,131.1654,132.4323,111468.0
2020-03-16 12:30:00,163.06,163.28,161.72,162.46,57246.0,132.416,132.5947,131.3278,131.9288,57246.0
2020-03-16 12:40:00,162.51,163.44,161.94,162.09,62158.0,131.9694,132.7246,131.5065,131.6283,62158.0
2020-03-16 12:50:00,162.3,162.75,161.5,162.39,79637.0,131.7988,132.1643,131.1492,131.8719,79637.0
2020-03-16 13:00:00,162.51,162.55,162.06,162.53,75938.0,131.9694,132.0019,131.6039,131.9856,75938.0
2020-03-16 13:10:00,162.52,162.97,161.5,161.5,78801.0,131.9775,132.3429,131.1492,131.1492,78801.0
2020-03-16 13:20:00,161.65,161.65,159.88,159.94,53056.0,131.271,131.271,129.8336,129.8824,53056.0
2020-03-16 13:30:00,159.94,159.94,158.66,158.84,166753.0,129.8824,129.8824,128.8429,128.9891,166753.0
2020-03-16 13:40:00,158.84,159.34,158.01,159.15,88037.0,128.9891,129.3951,128.3151,129.2408,88037.0
2020-03-16 13:50:00,159.11,159.23,157.77,157.94,68300.0,129.2083,129.3058,128.1202,128.2582,68300.0
2020-03-16 14:00:00,157.83,157.91,155.36,155.46,78242.0,128.1689,128.2339,126.1631,126.2443,78242.0
2020-03-16 14:10:00,155.39,156.3,155.09,155.31,65485.0,126.1874,126.9264,125.9438,126.1225,65485.0
2020-03-16 14:20:00,155.31,155.94,154.13,155.84,66754.0,126.1225,126.6341,125.1642,126.5529,66754.0
2020-03-16 14:30:00,155.67,158.44,155.0,155.81,111348.0,126.4148,128.6643,125.8707,126.5285,111348.0
2020-03-16 14:40:00,155.89,156.04,152.91,153.03,79238.0,126.5935,126.7153,124.1735,124.271,79238.0
2020-03-16 14:50:00,153.18,154.08,152.3,153.19,71107.0,124.3928,125.1236,123.6782,124.4009,71107.0
2020-03-16 15:00:00,153.34,154.32,152.01,154.16,104265.0,124.5227,125.3185,123.4427,125.1886,104265.0
2020-03-16 15:10:00,154.1,155.26,154.0,154.09,197010.0,125.1399,126.0819,125.0587,125.1318,197010.0
2020-03-16 15:20:00,154.17,154.75,153.21,153.84,161258.0,125.1967,125.6677,124.4171,124.9287,161258.0
2020-03-16 15:30:00,153.7,154.01,149.5,150.0,211625.0,124.815,125.0668,121.4044,121.8104,211625.0
2020-03-16 15:40:00,150.0,151.83,149.75,150.36,380753.0,121.8104,123.2965,121.6074,122.1027,380753.0
2020-03-16 15:50:00,150.47,150.84,148.37,148.54,656868.0,122.1921,122.4925,120.4867,120.6248,656868.0
2020-03-17 09:30:00,153.96,154.92,150.01,150.26,121011.0,125.0262,125.8058,121.8185,122.0215,121011.0
2020-03-17 09:40:00,150.35,153.61,150.0,151.72,86888.0,122.0946,124.742,121.8104,123.2072,86888.0
2020-03-17 09:50:00,151.6,151.68,149.9,150.08,85482.0,123.1097,123.1747,121.7292,121.8754,85482.0
2020-03-17 10:00:00,150.07,153.9,149.93,153.64,117244.0,121.8672,124.9775,121.7535,124.7663,117244.0
2020-03-17 10:10:00,153.76,154.69,153.0,153.21,59920.0,124.8638,125.619,124.2466,124.4171,59920.0
2020-03-17 10:20:00,153.06,154.96,152.65,154.74,45656.0,124.2953,125.8383,123.9624,125.6596,45656.0
2020-03-17 10:30:00,154.64,154.71,151.49,151.97,65781.0,125.5784,125.6352,123.0204,123.4102,65781.0
2020-03-17 10:40:00,151.84,153.66,151.73,152.62,54575.0,123.3046,124.7826,123.2153,123.938,54575.0
2020-03-17 10:50:00,152.45,153.34,151.38,152.93,44499.0,123.8,124.5227,122.931,124.1898,44499.0
2020-03-17 11:00:00,152.78,154.43,152.58,154.07,36730.0,124.0679,125.4079,123.9055,125.1155,36730.0
2020-03-17 11:10:00,153.84,155.99,153.84,155.94,36008.0,124.9287,126.6747,124.9287,126.6341,36008.0
2020-03-17 11:20:00,155.73,156.98,155.4,156.69,27199.0,126.4635,127.4786,126.1956,127.2431,27199.0
2020-03-17 11:30:00,156.6,157.91,156.34,156.5,59976.0,127.17,128.2339,126.9589,127.0888,59976.0
2020-03-17 11:40:00,156.65,157.98,156.36,157.52,46838.0,127.2107,128.2907,126.9752,127.9172,46838.0
2020-03-17 11:50:00,157.52,158.76,156.94,158.09,62109.0,127.9172,128.9241,127.4462,128.38,62109.0
2020-03-17 12:00:00,158.21,161.85,157.93,161.84,41554.0,128.4775,131.4334,128.2501,131.4253,41554.0
2020-03-17 12:10:00,161.85,164.45,161.61,161.89,57004.0,131.4334,133.5448,131.2385,131.4659,57004.0
2020-03-17 12:20:00,161.93,162.52,160.43,161.19,39349.0,131.4984,131.9775,130.2803,130.8974,39349.0
2020-03-17 12:30:00,161.24,161.7,160.15,160.61,41052.0,130.9381,131.3116,130.0529,130.4264,41052.0
2020-03-17 12:40:00,160.63,161.26,160.32,160.98,43986.0,130.4427,130.9543,130.1909,130.7269,43986.0
2020-03-17 12:50:00,161.0,161.16,159.91,160.8,49363.0,130.7432,130.8731,129.858,130.5807,49363.0
2020-03-17 13:00:00,160.8,161.62,160.68,160.68,40807.0,130.5807,131.2466,130.4833,130.4833,40807.0
2020-03-17 13:10:00,160.72,160.88,158.95,160.49,40300.0,130.5158,130.6457,129.0784,130.329,40300.0
2020-03-17 13:20:00,160.62,161.98,160.53,161.8,34098.0,130.4346,131.539,130.3615,131.3928,34098.0
2020-03-17 13:30:00,161.79,164.41,161.6,163.9,34737.0,131.3847,133.5123,131.2304,133.0982,34737.0
2020-03-17 13:40:00,163.8,164.74,163.8,164.16,42564.0,133.0169,133.7803,133.0169,133.3093,42564.0
2020-03-17 13:50:00,164.12,164.48,163.58,164.21,35916.0,133.2768,133.5692,132.8383,133.3499,35916.0
2020-03-17 14:00:00,164.11,166.29,163.34,166.27,44998.0,133.2687,135.039,132.6434,135.0228,44998.0
2020-03-17 14:10:00,166.28,167.77,166.13,167.71,47556.0,135.0309,136.2409,134.9091,136.1921,47556.0
2020-03-17 14:20:00,167.71,167.98,166.09,166.59,39473.0,136.1921,136.4114,134.8766,135.2826,39473.0
2020-03-17 14:30:00,166.67,168.43,166.62,168.05,46735.0,135.3476,136.7768,135.307,136.4682,46735.0
2020-03-17 14:40:00,168.04,168.06,164.98,165.13,43970.0,136.4601,136.4764,133.9752,134.097,43970.0
2020-03-17 14:50:00,165.31,165.53,162.91,164.24,61854.0,134.2432,134.4218,132.2942,133.3743,61854.0
2020-03-17 15:00:00,164.1,164.2,161.5,161.66,67550.0,133.2606,133.3418,131.1492,131.2791,67550.0
2020-03-17 15:10:00,161.86,162.63,161.47,162.16,38657.0,131.4415,132.0668,131.1248,131.6852,38657.0
2020-03-17 15:20:00,162.16,162.81,161.6,161.68,65760.0,131.6852,132.213,131.2304,131.2954,65760.0
2020-03-17 15:30:00,161.68,162.28,160.88,162.06,78277.0,131.2954,131.7826,130.6457,131.6039,78277.0
2020-03-17 15:40:00,162.14,164.1,161.93,162.73,86507.0,131.6689,133.2606,131.4984,132.148,86507.0
2020-03-17 15:50:00,162.82,167.12,162.16,166.02,321599.0,132.2211,135.713,131.6852,134.8197,321599.0
2020-03-18 09:30:00,156.0,157.88,153.68,153.68,82483.0,126.6828,128.2095,124.7988,124.7988,82483.0
2020-03-18 09:40:00,154.1,154.37,151.46,151.8,65221.0,125.1399,125.3591,122.996,123.2721,65221.0
2020-03-18 09:50:00,151.8,155.97,151.8,155.25,50857.0,123.2721,126.6584,123.2721,126.0738,50857.0
2020-03-18 10:00:00,155.22,157.94,154.73,154.95,57221.0,126.0494,128.2582,125.6515,125.8301,57221.0
2020-03-18 10:10:00,154.92,156.08,154.23,155.23,60842.0,125.8058,126.7478,125.2454,126.0575,60842.0
2020-03-18 10:20:00,155.12,157.11,154.63,156.93,36784.0,125.9682,127.5842,125.5703,127.438,36784.0
2020-03-18 10:30:00,156.75,158.95,156.74,158.01,69780.0,127.2919,129.0784,127.2837,128.3151,69780.0
2020-03-18 10:40:00,157.94,159.1,156.26,156.57,47255.0,128.2582,129.2002,126.8939,127.1457,47255.0
2020-03-18 10:50:00,156.59,156.94,154.01,154.3,73887.0,127.1619,127.4462,125.0668,125.3023,73887.0
2020-03-18 11:00:00,154.2,155.22,153.52,154.24,67212.0,125.2211,126.0494,124.6689,125.2536,67212.0
2020-03-18 11:10:00,154.23,154.96,153.23,153.87,41295.0,125.2454,125.8383,124.4334,124.9531,41295.0
2020-03-18 11:20:00,154.05,155.71,153.13,153.76,53842.0,125.0993,126.4473,124.3522,124.8638,53842.0
2020-03-18 11:30:00,153.91,155.48,153.08,154.31,61224.0,124.9856,126.2605,124.3116,125.3104,61224.0
2020-03-18 11:40:00,154.24,154.24,152.61,152.85,51073.0,125.2536,125.2536,123.9299,124.1248,51073.0
2020-03-18 11:50:00,153.0,153.56,152.12,152.97,49826.0,124.2466,124.7014,123.532,124.2222,49826.0
2020-03-18 12:00:00,152.94,152.97,150.22,150.37,47797.0,124.1979,124.2222,121.989,122.1109,47797.0
2020-03-18 12:10:00,150.28,150.99,149.32,150.57,65831.0,122.0378,122.6143,121.2582,122.2733,65831.0
2020-03-18 12:20:00,150.52,151.42,149.92,150.4,143014.0,122.2327,122.9635,121.7454,122.1352,143014.0
2020-03-18 12:30:00,150.41,150.67,149.99,150.67,96330.0,122.1433,122.3545,121.8023,122.3545,96330.0
2020-03-18 12:40:00,150.56,150.56,149.52,150.19,59399.0,122.2652,122.2652,121.4206,121.9647,59399.0
2020-03-18 12:50:00,150.0,150.89,149.79,149.97,11407.0,121.8104,122.5331,121.6399,121.786,11407.0
2020-03-18 13:00:00,149.97,149.97,149.97,149.97,0.0,121.786,121.786,121.786,121.786,0.0
2020-03-18 13:10:00,148.98,150.52,148.87,150.52,55375.0,120.9821,122.2327,120.8928,122.2327,55375.0
2020-03-18 13:20:00,150.4,150.4,148.81,149.69,70667.0,122.1352,122.1352,120.844,121.5587,70667.0
2020-03-18 13:30:00,149.48,150.9,148.38,150.25,80810.0,121.3881,122.5413,120.4948,122.0134,80810.0
2020-03-18 13:40:00,150.24,150.24,147.75,148.67,62921.0,122.0053,122.0053,119.9832,120.7303,62921.0
2020-03-18 13:50:00,148.71,148.85,147.74,148.45,56117.0,120.7628,120.8765,119.9751,120.5517,56117.0
2020-03-18 14:00:00,148.51,149.19,145.89,146.03,54599.0,120.6004,121.1526,118.4728,118.5865,54599.0
2020-03-18 14:10:00,146.14,146.14,140.74,141.09,94978.0,118.6758,118.6758,114.2906,114.5749,94978.0
2020-03-18 14:20:00,140.97,140.97,138.58,139.85,87689.0,114.4774,114.4774,112.5366,113.5679,87689.0
2020-03-18 14:30:00,139.82,144.63,139.44,144.63,76634.0,113.5435,117.4496,113.2349,117.4496,76634.0
2020-03-18 14:40:00,144.66,144.9,141.37,142.02,78263.0,117.4739,117.6688,114.8022,115.3301,78263.0
2020-03-18 14:50:00,142.16,145.9,141.19,145.78,64015.0,115.4438,118.4809,114.6561,118.3835,64015.0
2020-03-18 15:00:00,145.78,145.95,143.25,144.04,61536.0,118.3835,118.5215,116.3289,116.9705,61536.0
2020-03-18 15:10:00,144.12,145.38,141.89,142.55,79675.0,117.0354,118.0586,115.2245,115.7605,79675.0
2020-03-18 15:20:00,142.6,143.99,139.9,140.03,93235.0,115.8011,116.9299,113.6085,113.7141,93235.0
2020-03-18 15:30:00,140.03,140.81,139.65,140.18,152088.0,113.7141,114.3475,113.4055,113.8359,152088.0
2020-03-18 15:40:00,140.25,142.16,139.36,140.95,226309.0,113.8927,115.4438,113.17,114.4612,226309.0
2020-03-18 15:50:00,140.75,143.0,137.49,142.97,478575.0,114.2988,116.1259,111.6514,116.1015,478575.0
2020-03-19 09:30:00,145.46,146.68,137.1,137.66,170276.0,118.1236,119.1143,111.3347,111.7895,170276.0
2020-03-19 09:40:00,137.47,137.98,131.8,132.08,100819.0,111.6352,112.0493,107.0307,107.2581,100819.0
2020-03-19 09:50:00,132.18,136.49,131.99,136.31,84526.0,107.3393,110.8393,107.185,110.6932,84526.0
2020-03-19 10:00:00,136.53,139.13,136.53,139.13,185409.0,110.8718,112.9832,110.8718,112.9832,185409.0
2020-03-19 10:10:00,139.37,140.0,137.89,137.97,64641.0,113.1781,113.6897,111.9762,112.0412,64641.0
2020-03-19 10:20:00,137.96,139.19,136.69,137.65,42946.0,112.0331,113.0319,111.0018,111.7813,42946.0
2020-03-19 10:30:00,137.78,138.67,137.17,138.09,100239.0,111.8869,112.6096,111.3915,112.1386,100239.0
2020-03-19 10:40:00,138.32,138.43,136.41,136.52,67530.0,112.3254,112.4148,110.7744,110.8637,67530.0
2020-03-19 10:50:00,136.6,138.59,136.53,137.5,75172.0,110.9287,112.5447,110.8718,111.6595,75172.0
2020-03-19 11:00:00,137.35,138.41,137.12,137.84,48536.0,111.5377,112.3985,111.3509,111.9356,48536.0
2020-03-19 11:10:00,137.59,138.58,137.38,138.0,62176.0,111.7326,112.5366,111.5621,112.0656,62176.0
2020-03-19 11:20:00,138.02,142.84,138.01,142.59,38237.0,112.0818,115.996,112.0737,115.793,38237.0
2020-03-19 11:30:00,142.91,146.65,142.4,144.72,165278.0,116.0528,119.09,115.6387,117.5227,165278.0
2020-03-19 11:40:00,144.56,146.9,144.13,146.54,76568.0,117.3927,119.293,117.0435,119.0006,76568.0
2020-03-19 11:50:00,146.69,147.87,146.45,147.32,36241.0,119.1224,120.0807,118.9275,119.634,36241.0
2020-03-19 12:00:00,147.15,149.25,146.97,147.88,61050.0,119.496,121.2013,119.3498,120.0888,61050.0
2020-03-19 12:10:00,147.92,148.45,147.11,147.9,73850.0,120.1213,120.5517,119.4635,120.105,73850.0
2020-03-19 12:20:00,147.67,149.47,147.45,148.88,47187.0,119.9183,121.38,119.7396,120.9009,47187.0
2020-03-19 12:30:00,148.81,150.0,148.6,149.54,51955.0,120.844,121.8104,120.6735,121.4368,51955.0
2020-03-19 12:40:00,149.47,150.88,149.03,150.63,45379.0,121.38,122.525,121.0227,122.322,45379.0
2020-03-19 12:50:00,150.45,151.7,150.28,151.08,38544.0,122.1758,123.1909,122.0378,122.6874,38544.0
2020-03-19 13:00:00,151.4,151.99,150.15,150.81,36621.0,122.9473,123.4264,121.9322,122.4682,36621.0
2020-03-19 13:10:00,150.81,151.77,150.1,151.05,55935.0,122.4682,123.2478,121.8916,122.6631,55935.0
2020-03-19 13:20:00,151.06,151.14,150.09,150.56,59987.0,122.6712,122.7362,121.8835,122.2652,59987.0
2020-03-19 13:30:00,150.8,151.28,150.01,151.12,55210.0,122.46,122.8498,121.8185,122.7199,55210.0
2020-03-19 13:40:00,151.15,151.99,150.44,151.64,60196.0,122.7443,123.4264,122.1677,123.1422,60196.0
2020-03-19 13:50:00,151.53,153.0,150.77,151.83,37266.0,123.0529,124.2466,122.4357,123.2965,37266.0
2020-03-19 14:00:00,151.83,151.92,149.02,149.39,38886.0,123.2965,123.3696,121.0146,121.315,38886.0
2020-03-19 14:10:00,149.34,152.49,148.83,152.39,49389.0,121.2744,123.8324,120.8603,123.7512,49389.0
2020-03-19 14:20:00,152.8,155.18,152.29,154.89,61026.0,124.0842,126.0169,123.67,125.7814,61026.0
2020-03-19 14:30:00,154.93,156.98,154.83,156.65,50710.0,125.8139,127.4786,125.7327,127.2107,50710.0
2020-03-19 14:40:00,156.96,158.28,156.33,156.72,45062.0,127.4624,128.5343,126.9508,127.2675,45062.0
2020-03-19 14:50:00,156.6,156.84,153.41,155.04,41707.0,127.17,127.3649,124.5795,125.9032,41707.0
2020-03-19 15:00:00,155.09,155.17,152.98,153.42,55895.0,125.9438,126.0088,124.2304,124.5877,55895.0
2020-03-19 15:10:00,153.44,156.16,152.98,155.62,47979.0,124.6039,126.8127,124.2304,126.3742,47979.0
2020-03-19 15:20:00,155.8,158.19,155.71,157.54,64905.0,126.5204,128.4612,126.4473,127.9334,64905.0
2020-03-19 15:30:00,157.66,158.04,155.71,156.1,75079.0,128.0308,128.3394,126.4473,126.764,75079.0
2020-03-19 15:40:00,156.02,158.33,155.16,157.15,122827.0,126.699,128.5749,126.0007,127.6167,122827.0
2020-03-19 15:50:00,157.01,157.24,153.67,155.23,260459.0,127.503,127.6898,124.7907,126.0575,260459.0
2020-03-20 09:30:00,155.4,155.78,150.05,154.78,312341.0,126.1956,126.5042,121.851,125.6921,312341.0
2020-03-20 09:40:00,154.46,155.53,149.88,151.77,49840.0,125.4322,126.3011,121.7129,123.2478,49840.0
2020-03-20 09:50:00,151.66,153.96,151.23,152.98,73107.0,123.1584,125.0262,122.8092,124.2304,73107.0
2020-03-20 10:00:00,153.01,154.97,152.39,152.61,40373.0,124.2547,125.8464,123.7512,123.9299,40373.0
2020-03-20 10:10:00,152.44,154.61,152.06,153.24,51140.0,123.7918,125.554,123.4833,124.4415,51140.0
2020-03-20 10:20:00,153.14,155.25,152.08,154.85,37308.0,124.3603,126.0738,123.4995,125.7489,37308.0
2020-03-20 10:30:00,154.63,155.1,153.69,155.0,28954.0,125.5703,125.9519,124.8069,125.8707,28954.0
2020-03-20 10:40:00,154.87,155.44,153.36,154.96,54266.0,125.7652,126.228,124.5389,125.8383,54266.0
2020-03-20 10:50:00,155.07,155.99,154.44,154.52,62582.0,125.9276,126.6747,125.416,125.4809,62582.0
2020-03-20 11:00:00,154.23,155.88,154.12,155.49,57419.0,125.2454,126.5854,125.1561,126.2687,57419.0
2020-03-20 11:10:00,155.52,156.51,154.67,155.14,61629.0,126.293,127.097,125.6028,125.9844,61629.0
2020-03-20 11:20:00,154.86,154.94,151.76,152.81,54959.0,125.757,125.822,123.2396,124.0923,54959.0
2020-03-20 11:30:00,152.86,154.85,152.43,152.98,48970.0,124.1329,125.7489,123.7837,124.2304,48970.0
2020-03-20 11:40:00,152.83,154.47,152.82,153.86,38324.0,124.1085,125.4403,124.1004,124.945,38324.0
2020-03-20 11:50:00,153.96,154.4,152.57,152.96,45309.0,125.0262,125.3835,123.8974,124.2141,45309.0
2020-03-20 12:00:00,152.67,153.48,152.18,152.42,40659.0,123.9786,124.6364,123.5807,123.7756,40659.0
2020-03-20 12:10:00,152.6,153.36,152.36,153.35,46784.0,123.9218,124.5389,123.7269,124.5308,46784.0
2020-03-20 12:20:00,153.22,153.73,152.31,153.09,48687.0,124.4253,124.8394,123.6863,124.3197,48687.0
2020-03-20 12:30:00,152.93,153.51,151.78,151.78,31236.0,124.1898,124.6608,123.2559,123.2559,31236.0
2020-03-20 12:40:00,151.78,153.6,151.51,153.18,25857.0,123.2559,124.7338,123.0366,124.3928,25857.0
2020-03-20 12:50:00,153.04,154.22,152.64,152.83,19374.0,124.2791,125.2373,123.9543,124.1085,19374.0
2020-03-20 13:00:00,152.65,154.2,152.42,153.98,26809.0,123.9624,125.2211,123.7756,125.0424,26809.0
2020-03-20 13:10:00,153.97,154.63,152.95,154.63,21322.0,125.0343,125.5703,124.206,125.5703,21322.0
2020-03-20 13:20:00,154.45,154.46,151.5,151.76,21160.0,125.4241,125.4322,123.0285,123.2396,21160.0
2020-03-20 13:30:00,151.78,152.56,151.04,152.52,17355.0,123.2559,123.8893,122.6549,123.8568,17355.0
2020-03-20 13:40:00,152.07,152.39,151.0,151.0,24479.0,123.4914,123.7512,122.6225,122.6225,24479.0
2020-03-20 13:50:00,150.94,151.61,150.82,151.53,16826.0,122.5737,123.1178,122.4763,123.0529,16826.0
2020-03-20 14:00:00,151.54,151.89,150.28,151.31,27839.0,123.061,123.3452,122.0378,122.8742,27839.0
2020-03-20 14:10:00,151.17,151.2,149.05,149.99,39975.0,122.7605,122.7849,121.0389,121.8023,39975.0
2020-03-20 14:20:00,149.82,150.2,147.78,148.59,33321.0,121.6642,121.9728,120.0076,120.6654,33321.0
2020-03-20 14:30:00,148.47,149.1,147.02,147.66,26742.0,120.5679,121.0795,119.3904,119.9102,26742.0
2020-03-20 14:40:00,147.58,148.05,147.07,147.61,36953.0,119.8452,120.2269,119.431,119.8695,36953.0
2020-03-20 14:50:00,147.67,148.56,140.19,143.55,164181.0,119.9183,120.641,113.844,116.5725,164181.0
2020-03-20 15:00:00,144.35,144.95,142.13,143.38,66385.0,117.2222,117.7094,115.4194,116.4345,66385.0
2020-03-20 15:10:00,143.28,144.04,141.73,141.83,68542.0,116.3533,116.9705,115.0946,115.1758,68542.0
2020-03-20 15:20:00,141.66,144.62,141.66,144.21,95622.0,115.0377,117.4415,115.0377,117.1085,95622.0
2020-03-20 15:30:00,144.36,148.0,144.22,145.55,118546.0,117.2303,120.1863,117.1166,118.1967,118546.0
2020-03-20 15:40:00,145.83,150.74,145.78,147.76,221692.0,118.4241,122.4113,118.3835,119.9914,221692.0
2020-03-20 15:50:00,148.45,163.87,147.86,158.75,941829.0,120.5517,133.0738,120.0726,128.916,941829.0
2020-03-23 09:30:00,157.82,157.82,146.66,149.38,143167.0,128.1608,128.1608,119.0981,121.3069,143167.0
2020-03-23 09:40:00,149.81,151.88,145.14,146.85,76588.0,121.6561,123.3371,117.8637,119.2524,76588.0
2020-03-23 09:50:00,146.84,149.02,146.45,148.51,70221.0,119.2443,121.0146,118.9275,120.6004,70221.0
2020-03-23 10:00:00,148.85,148.85,145.74,148.21,62741.0,120.8765,120.8765,118.351,120.3568,62741.0
2020-03-23 10:10:00,148.57,148.7,147.04,147.38,65945.0,120.6491,120.7547,119.4067,119.6828,65945.0
2020-03-23 10:20:00,147.38,150.4,147.37,149.05,76830.0,119.6828,122.1352,119.6747,121.0389,76830.0
2020-03-23 10:30:00,149.24,149.28,145.49,145.89,48287.0,121.1932,121.2257,118.148,118.4728,48287.0
2020-03-23 10:40:00,145.82,147.16,144.73,144.73,45492.0,118.4159,119.5041,117.5308,117.5308,45492.0
2020-03-23 10:50:00,144.79,145.28,142.84,143.08,49022.0,117.5795,117.9774,115.996,116.1909,49022.0
2020-03-23 11:00:00,143.08,144.15,142.36,144.15,45303.0,116.1909,117.0598,115.6062,117.0598,45303.0
2020-03-23 11:10:00,143.92,144.37,140.64,141.77,69460.0,116.873,117.2384,114.2094,115.1271,69460.0
2020-03-23 11:20:00,142.08,143.01,140.36,140.79,44242.0,115.3788,116.134,113.982,114.3312,44242.0
2020-03-23 11:30:00,140.72,141.78,139.07,139.15,52253.0,114.2744,115.1352,112.9345,112.9994,52253.0
2020-03-23 11:40:00,139.09,139.46,137.56,138.98,93974.0,112.9507,113.2512,111.7083,112.8614,93974.0
2020-03-23 11:50:00,139.03,141.74,138.9,141.49,53385.0,112.902,115.1027,112.7964,114.8997,53385.0
2020-03-23 12:00:00,141.22,142.49,140.41,140.64,102379.0,114.6804,115.7118,114.0226,114.2094,102379.0
2020-03-23 12:10:00,140.49,140.53,138.18,138.68,95599.0,114.0876,114.1201,112.2117,112.6178,95599.0
2020-03-23 12:20:00,138.72,140.15,138.53,138.99,62405.0,112.6503,113.8115,112.496,112.8695,62405.0
2020-03-23 12:30:00,139.11,140.41,138.08,140.4,75671.0,112.967,114.0226,112.1305,114.0145,75671.0
2020-03-23 12:40:00,140.47,143.36,140.47,143.2,33137.0,114.0714,116.4183,114.0714,116.2883,33137.0
2020-03-23 12:50:00,143.2,145.72,142.74,144.92,40284.0,116.2883,118.3347,115.9148,117.6851,40284.0
2020-03-23 13:00:00,144.96,144.96,142.28,143.41,29171.0,117.7176,117.7176,115.5412,116.4589,29171.0
2020-03-23 13:10:00,143.56,147.0,143.56,146.0,33039.0,116.5807,119.3742,116.5807,118.5621,33039.0
2020-03-23 13:20:00,145.92,147.03,145.45,146.46,34644.0,118.4971,119.3985,118.1155,118.9357,34644.0
2020-03-23 13:30:00,146.0,146.28,144.54,144.99,64456.0,118.5621,118.7895,117.3765,117.7419,64456.0
2020-03-23 13:40:00,144.99,147.87,144.33,147.48,62980.0,117.7419,120.0807,117.206,119.764,62980.0
2020-03-23 13:50:00,147.74,147.74,142.87,143.31,56447.0,119.9751,119.9751,116.0203,116.3776,56447.0
2020-03-23 14:00:00,143.5,143.66,141.6,141.62,31604.0,116.5319,116.6619,114.989,115.0053,31604.0
2020-03-23 14:10:00,141.78,142.94,141.41,141.67,37003.0,115.1352,116.0772,114.8347,115.0459,37003.0
2020-03-23 14:20:00,141.8,143.55,141.34,142.76,34656.0,115.1514,116.5725,114.7779,115.931,34656.0
2020-03-23 14:30:00,142.53,142.82,140.58,141.52,31853.0,115.7442,115.9797,114.1607,114.924,31853.0
2020-03-23 14:40:00,141.62,143.75,141.49,143.72,28473.0,115.0053,116.735,114.8997,116.7106,28473.0
2020-03-23 14:50:00,143.71,143.71,140.5,140.5,48979.0,116.7025,116.7025,114.0957,114.0957,48979.0
2020-03-23 15:00:00,140.58,141.24,138.9,139.21,87031.0,114.1607,114.6967,112.7964,113.0482,87031.0
2020-03-23 15:10:00,139.16,139.36,137.62,138.05,68160.0,113.0076,113.17,111.757,112.1062,68160.0
2020-03-23 15:20:00,137.88,138.33,137.3,137.55,79527.0,111.9681,112.3335,111.4971,111.7001,79527.0
2020-03-23 15:30:00,137.58,138.33,136.72,137.96,121355.0,111.7245,112.3335,111.0261,112.0331,121355.0
2020-03-23 15:40:00,138.06,140.49,137.51,139.28,92207.0,112.1143,114.0876,111.6676,113.105,92207.0
2020-03-23 15:50:00,139.1,140.71,138.52,139.7,308344.0,112.9588,114.2663,112.4878,113.4461,308344.0
2020-03-24 09:30:00,147.22,149.95,146.1,148.74,95946.0,119.5528,121.7698,118.6433,120.7872,95946.0
2020-03-24 09:40:00,147.96,149.33,146.74,149.16,54947.0,120.1538,121.2663,119.163,121.1283,54947.0
2020-03-24 09:50:00,149.16,149.21,147.54,148.49,47602.0,121.1283,121.1689,119.8127,120.5842,47602.0
2020-03-24 10:00:00,148.46,148.89,145.6,145.71,68465.0,120.5598,120.909,118.2373,118.3266,68465.0
2020-03-24 10:10:00,145.8,147.31,145.0,146.66,62736.0,118.3997,119.6259,117.75,119.0981,62736.0
2020-03-24 10:20:00,146.65,148.7,146.65,147.92,43602.0,119.09,120.7547,119.09,120.1213,43602.0
2020-03-24 10:30:00,147.93,148.01,146.36,147.01,37406.0,120.1294,120.1944,118.8545,119.3823,37406.0
2020-03-24 10:40:00,147.0,147.42,146.01,146.4,40616.0,119.3742,119.7153,118.5702,118.8869,40616.0
2020-03-24 10:50:00,146.42,146.59,145.34,145.34,46705.0,118.9032,119.0412,118.0261,118.0261,46705.0
2020-03-24 11:00:00,145.4,145.87,144.68,144.81,66187.0,118.0749,118.4565,117.4902,117.5958,66187.0
2020-03-24 11:10:00,144.84,147.34,144.67,146.66,29301.0,117.6201,119.6503,117.4821,119.0981,29301.0
2020-03-24 11:20:00,146.5,146.58,145.72,146.5,19593.0,118.9682,119.0331,118.3347,118.9682,19593.0
2020-03-24 11:30:00,146.65,147.89,145.97,147.76,44811.0,119.09,120.0969,118.5378,119.9914,44811.0
2020-03-24 11:40:00,147.91,149.66,147.79,149.59,41973.0,120.1132,121.5343,120.0157,121.4774,41973.0
2020-03-24 11:50:00,149.66,151.88,149.66,150.08,90671.0,121.5343,123.3371,121.5343,121.8754,90671.0
2020-03-24 12:00:00,150.18,150.49,149.33,149.73,42507.0,121.9566,122.2083,121.2663,121.5911,42507.0
2020-03-24 12:10:00,149.74,150.22,149.42,150.22,41706.0,121.5993,121.989,121.3394,121.989,41706.0
2020-03-24 12:20:00,150.13,150.78,149.63,150.62,37811.0,121.916,122.4438,121.5099,122.3139,37811.0
2020-03-24 12:30:00,150.68,151.75,150.28,151.6,35641.0,122.3626,123.2315,122.0378,123.1097,35641.0
2020-03-24 12:40:00,151.6,151.6,150.29,150.92,29867.0,123.1097,123.1097,122.0459,122.5575,29867.0
2020-03-24 12:50:00,150.78,150.78,148.4,148.83,45147.0,122.4438,122.4438,120.5111,120.8603,45147.0
2020-03-24 13:00:00,148.97,149.39,147.06,147.22,16694.0,120.974,121.315,119.4229,119.5528,16694.0
2020-03-24 13:10:00,147.09,147.88,146.92,147.37,42404.0,119.4473,120.0888,119.3092,119.6747,42404.0
2020-03-24 13:20:00,147.33,148.38,146.79,148.36,27560.0,119.6422,120.4948,119.2037,120.4786,27560.0
2020-03-24 13:30:00,148.18,149.99,148.06,149.82,52349.0,120.3324,121.8023,120.235,121.6642,52349.0
2020-03-24 13:40:00,149.59,149.75,148.62,149.07,24389.0,121.4774,121.6074,120.6897,121.0552,24389.0
2020-03-24 13:50:00,148.86,148.97,147.7,147.78,16428.0,120.8846,120.974,119.9426,120.0076,16428.0
2020-03-24 14:00:00,147.82,147.86,146.33,146.38,33337.0,120.0401,120.0726,118.8301,118.8707,33337.0
2020-03-24 14:10:00,146.33,147.5,145.83,147.45,26379.0,118.8301,119.7802,118.4241,119.7396,26379.0
2020-03-24 14:20:00,147.43,148.31,146.83,148.24,21077.0,119.7234,120.438,119.2361,120.3812,21077.0
2020-03-24 14:30:00,148.17,149.28,147.5,148.36,36734.0,120.3243,121.2257,119.7802,120.4786,36734.0
2020-03-24 14:40:00,148.4,148.46,147.79,148.24,30116.0,120.5111,120.5598,120.0157,120.3812,30116.0
2020-03-24 14:50:00,148.24,148.85,147.94,148.25,45880.0,120.3812,120.8765,120.1375,120.3893,45880.0
2020-03-24 15:00:00,148.11,148.77,147.96,148.77,60152.0,120.2756,120.8115,120.1538,120.8115,60152.0
2020-03-24 15:10:00,148.7,149.54,148.5,148.6,62524.0,120.7547,121.4368,120.5923,120.6735,62524.0
2020-03-24 15:20:00,148.64,150.35,148.23,150.28,59324.0,120.706,122.0946,120.373,122.0378,59324.0
2020-03-24 15:30:00,150.31,152.31,150.18,152.26,80486.0,122.0621,123.6863,121.9566,123.6457,80486.0
2020-03-24 15:40:00,152.29,153.16,150.78,151.8,103487.0,123.67,124.3765,122.4438,123.2721,103487.0
2020-03-24 15:50:00,151.64,153.26,151.57,152.42,350994.0,123.1422,124.4577,123.0853,123.7756,350994.0
2020-03-25 09:30:00,152.23,154.83,149.28,153.89,138668.0,123.6213,125.7327,121.2257,124.9693,138668.0
2020-03-25 09:40:00,154.29,155.18,152.58,152.58,72068.0,125.2942,126.0169,123.9055,123.9055,72068.0
2020-03-25 09:50:00,152.55,153.2,150.56,150.93,40219.0,123.8812,124.409,122.2652,122.5656,40219.0
2020-03-25 10:00:00,150.7,151.17,147.98,148.29,68641.0,122.3788,122.7605,120.17,120.4218,68641.0
2020-03-25 10:10:00,148.45,148.45,146.35,147.65,47402.0,120.5517,120.5517,118.8463,119.902,47402.0
2020-03-25 10:20:00,147.44,149.17,147.3,148.02,75390.0,119.7315,121.1364,119.6178,120.2025,75390.0
2020-03-25 10:30:00,148.3,149.36,147.76,148.7,60816.0,120.4299,121.2907,119.9914,120.7547,60816.0
2020-03-25 10:40:00,148.78,148.83,147.41,148.5,65214.0,120.8197,120.8603,119.7071,120.5923,65214.0
2020-03-25 10:50:00,148.35,150.29,147.9,149.84,59721.0,120.4705,122.0459,120.105,121.6805,59721.0
2020-03-25 11:00:00,149.76,150.26,148.87,149.7,89362.0,121.6155,122.0215,120.8928,121.5668,89362.0
2020-03-25 11:10:00,149.7,150.99,148.88,149.82,85345.0,121.5668,122.6143,120.9009,121.6642,85345.0
2020-03-25 11:20:00,149.92,150.63,149.43,149.43,104321.0,121.7454,122.322,121.3475,121.3475,104321.0
2020-03-25 11:30:00,149.44,149.87,148.52,148.82,76447.0,121.3556,121.7048,120.6085,120.8522,76447.0
2020-03-25 11:40:00,148.82,149.91,148.68,149.04,61517.0,120.8522,121.7373,120.7385,121.0308,61517.0
2020-03-25 11:50:00,149.04,150.38,148.77,150.38,35644.0,121.0308,122.119,120.8115,122.119,35644.0
2020-03-25 12:00:00,150.48,153.66,150.25,151.97,45210.0,122.2002,124.7826,122.0134,123.4102,45210.0
2020-03-25 12:10:00,152.17,152.2,151.07,151.07,42837.0,123.5726,123.5969,122.6793,122.6793,42837.0
2020-03-25 12:20:00,151.09,153.41,150.99,153.23,48140.0,122.6955,124.5795,122.6143,124.4334,48140.0
2020-03-25 12:30:00,153.44,155.59,153.15,155.56,47008.0,124.6039,126.3499,124.3684,126.3255,47008.0
2020-03-25 12:40:00,155.53,157.08,155.31,156.09,40029.0,126.3011,127.5598,126.1225,126.7559,40029.0
2020-03-25 12:50:00,156.12,156.24,153.73,154.3,24603.0,126.7803,126.8777,124.8394,125.3023,24603.0
2020-03-25 13:00:00,154.4,155.3,154.02,154.34,60840.0,125.3835,126.1144,125.0749,125.3348,60840.0
2020-03-25 13:10:00,154.42,154.46,153.5,154.34,40734.0,125.3997,125.4322,124.6526,125.3348,40734.0
2020-03-25 13:20:00,154.25,154.34,153.13,153.58,45830.0,125.2617,125.3348,124.3522,124.7176,45830.0
2020-03-25 13:30:00,153.68,154.6,153.49,154.47,40220.0,124.7988,125.5459,124.6445,125.4403,40220.0
2020-03-25 13:40:00,154.59,155.19,154.45,154.78,65851.0,125.5378,126.025,125.4241,125.6921,65851.0
2020-03-25 13:50:00,154.91,155.63,154.46,155.36,53240.0,125.7977,126.3823,125.4322,126.1631,53240.0
2020-03-25 14:00:00,155.4,155.63,154.17,154.28,60684.0,126.1956,126.3823,125.1967,125.286,60684.0
2020-03-25 14:10:00,154.75,155.87,154.52,155.62,69526.0,125.6677,126.5772,125.4809,126.3742,69526.0
2020-03-25 14:20:00,155.42,155.99,153.97,155.14,23510.0,126.2118,126.6747,125.0343,125.9844,23510.0
2020-03-25 14:30:00,155.12,155.29,153.84,155.19,43012.0,125.9682,126.1062,124.9287,126.025,43012.0
2020-03-25 14:40:00,155.25,155.46,154.59,155.05,40834.0,126.0738,126.2443,125.5378,125.9113,40834.0
2020-03-25 14:50:00,155.17,155.52,154.31,154.91,30244.0,126.0088,126.293,125.3104,125.7977,30244.0
2020-03-25 15:00:00,154.91,155.49,154.87,155.15,90709.0,125.7977,126.2687,125.7652,125.9925,90709.0
2020-03-25 15:10:00,155.15,157.3,154.96,157.29,65578.0,125.9925,127.7385,125.8383,127.7304,65578.0
2020-03-25 15:20:00,157.33,158.71,156.98,157.75,53753.0,127.7629,128.8835,127.4786,128.1039,53753.0
2020-03-25 15:30:00,157.58,160.59,157.58,159.84,80551.0,127.9659,130.4102,127.9659,129.8012,80551.0
2020-03-25 15:40:00,159.92,160.17,157.87,158.55,120197.0,129.8661,130.0691,128.2014,128.7536,120197.0
2020-03-25 15:50:00,158.47,158.5,154.17,156.14,315437.0,128.6886,128.713,125.1967,126.7965,315437.0
2020-03-26 09:30:00,157.93,161.96,157.01,161.03,94640.0,128.2501,131.5227,127.503,130.7675,94640.0
2020-03-26 09:40:00,161.37,163.22,159.46,160.37,84629.0,131.0436,132.5459,129.4926,130.2316,84629.0
2020-03-26 09:50:00,160.51,164.76,159.37,164.4,63991.0,130.3452,133.7965,129.4195,133.5042,63991.0
2020-03-26 10:00:00,164.91,167.09,164.04,167.09,67088.0,133.9183,135.6887,133.2118,135.6887,67088.0
2020-03-26 10:10:00,167.03,168.82,164.58,168.81,70058.0,135.6399,137.0935,133.6504,137.0854,70058.0
2020-03-26 10:20:00,168.72,170.0,167.81,169.33,93416.0,137.0123,138.0518,136.2733,137.5077,93416.0
2020-03-26 10:30:00,169.54,171.44,167.63,168.92,109973.0,137.6782,139.2212,136.1272,137.1747,109973.0
2020-03-26 10:40:00,169.14,169.8,167.88,168.14,56582.0,137.3534,137.8894,136.3302,136.5413,56582.0
2020-03-26 10:50:00,168.09,172.0,167.81,171.83,47865.0,136.5007,139.6759,136.2733,139.5379,47865.0
2020-03-26 11:00:00,171.57,172.59,170.12,171.49,55189.0,139.3267,140.155,138.1492,139.2618,55189.0
2020-03-26 11:10:00,171.57,172.28,170.31,171.62,59734.0,139.3267,139.9033,138.3035,139.3673,59734.0
2020-03-26 11:20:00,171.53,171.83,170.51,171.58,31601.0,139.2942,139.5379,138.4659,139.3348,31601.0
2020-03-26 11:30:00,171.33,172.74,170.66,172.74,36822.0,139.1318,140.2768,138.5877,140.2768,36822.0
2020-03-26 11:40:00,172.68,174.2,170.98,172.39,39280.0,140.2281,141.4625,138.8476,139.9926,39280.0
2020-03-26 11:50:00,172.55,173.16,171.14,172.24,49103.0,140.1226,140.6179,138.9775,139.8708,49103.0
2020-03-26 12:00:00,172.13,172.35,170.54,170.89,23590.0,139.7815,139.9601,138.4903,138.7745,23590.0
2020-03-26 12:10:00,170.73,171.88,170.61,171.88,49914.0,138.6446,139.5785,138.5471,139.5785,49914.0
2020-03-26 12:20:00,172.03,173.75,171.1,173.5,47652.0,139.7003,141.097,138.9451,140.894,47652.0
2020-03-26 12:30:00,173.56,173.88,171.62,172.1,37395.0,140.9427,141.2026,139.3673,139.7571,37395.0
2020-03-26 12:40:00,172.11,172.18,169.95,169.95,40156.0,139.7652,139.8221,138.0112,138.0112,40156.0
2020-03-26 12:50:00,170.0,172.03,170.0,171.3,29910.0,138.0518,139.7003,138.0518,139.1075,29910.0
2020-03-26 13:00:00,171.3,171.92,169.99,170.0,33902.0,139.1075,139.611,138.0437,138.0518,33902.0
2020-03-26 13:10:00,170.01,170.54,169.47,170.07,34056.0,138.0599,138.4903,137.6214,138.1086,34056.0
2020-03-26 13:20:00,170.05,170.3,168.5,169.86,48016.0,138.0924,138.2954,136.8337,137.9381,48016.0
2020-03-26 13:30:00,169.67,171.01,168.76,171.01,63534.0,137.7838,138.872,137.0448,138.872,63534.0
2020-03-26 13:40:00,170.89,171.93,170.67,171.65,22750.0,138.7745,139.6191,138.5959,139.3917,22750.0
2020-03-26 13:50:00,171.64,172.28,170.94,171.11,35895.0,139.3836,139.9033,138.8151,138.9532,35895.0
2020-03-26 14:00:00,171.17,171.38,170.02,170.09,28839.0,139.0019,139.1724,138.068,138.1249,28839.0
2020-03-26 14:10:00,170.11,171.08,169.59,170.76,31546.0,138.1411,138.9288,137.7188,138.669,31546.0
2020-03-26 14:20:00,170.89,171.93,170.69,171.81,27454.0,138.7745,139.6191,138.6121,139.5216,27454.0
2020-03-26 14:30:00,171.85,172.89,171.6,172.21,33098.0,139.5541,140.3987,139.3511,139.8465,33098.0
2020-03-26 14:40:00,172.35,173.33,172.03,172.83,25065.0,139.9601,140.756,139.7003,140.3499,25065.0
2020-03-26 14:50:00,172.92,174.28,172.92,173.62,35227.0,140.423,141.5274,140.423,140.9915,35227.0
2020-03-26 15:00:00,173.52,173.9,172.91,173.02,41042.0,140.9103,141.2188,140.4149,140.5042,41042.0
2020-03-26 15:10:00,172.89,174.0,172.58,173.51,48317.0,140.3987,141.3001,140.1469,140.9021,48317.0
2020-03-26 15:20:00,173.58,173.99,172.9,173.91,36267.0,140.959,141.2919,140.4068,141.227,36267.0
2020-03-26 15:30:00,173.91,174.81,171.39,172.02,66580.0,141.227,141.9578,139.1806,139.6922,66580.0
2020-03-26 15:40:00,172.0,172.62,171.21,171.41,72936.0,139.6759,140.1794,139.0344,139.1968,72936.0
2020-03-26 15:50:00,171.46,176.98,171.46,175.0,303886.0,139.2374,143.72,139.2374,142.1121,303886.0
2020-03-27 09:30:00,167.0,169.41,166.11,166.47,78647.0,135.6156,137.5727,134.8928,135.1852,78647.0
2020-03-27 09:40:00,166.23,166.83,165.38,166.45,62749.0,134.9903,135.4775,134.3,135.1689,62749.0
2020-03-27 09:50:00,166.55,168.81,166.45,168.6,48711.0,135.2501,137.0854,135.1689,136.9149,48711.0
2020-03-27 10:00:00,168.59,169.0,168.0,168.55,63911.0,136.9068,137.2397,136.4276,136.8743,63911.0
2020-03-27 10:10:00,168.56,169.32,167.3,167.96,33806.0,136.8824,137.4996,135.8592,136.3952,33806.0
2020-03-27 10:20:00,167.87,168.69,166.92,167.04,28684.0,136.3221,136.988,135.5506,135.6481,28684.0
2020-03-27 10:30:00,167.06,167.22,164.54,164.62,45009.0,135.6643,135.7942,133.6179,133.6828,45009.0
2020-03-27 10:40:00,164.65,166.3,164.16,165.97,57208.0,133.7072,135.0471,133.3093,134.7791,57208.0
2020-03-27 10:50:00,165.84,167.62,165.27,167.28,33660.0,134.6736,136.1191,134.2107,135.8429,33660.0
2020-03-27 11:00:00,167.35,169.92,167.33,169.78,25805.0,135.8998,137.9868,135.8836,137.8731,25805.0
2020-03-27 11:10:00,169.61,171.27,169.43,170.43,34814.0,137.7351,139.0831,137.5889,138.401,34814.0
2020-03-27 11:20:00,170.77,171.07,169.69,170.0,32370.0,138.6771,138.9207,137.8,138.0518,32370.0
2020-03-27 11:30:00,169.98,171.19,169.61,170.5,27120.0,138.0355,139.0181,137.7351,138.4578,27120.0
2020-03-27 11:40:00,170.64,170.68,169.13,169.43,29897.0,138.5715,138.604,137.3453,137.5889,29897.0
2020-03-27 11:50:00,169.59,170.79,169.59,169.74,39849.0,137.7188,138.6933,137.7188,137.8406,39849.0
2020-03-27 12:00:00,169.9,170.99,169.9,170.99,16707.0,137.9706,138.8557,137.9706,138.8557,16707.0
2020-03-27 12:10:00,170.91,171.79,170.9,171.65,16315.0,138.7908,139.5054,138.7826,139.3917,16315.0
2020-03-27 12:20:00,171.58,172.42,171.41,172.02,12885.0,139.3348,140.017,139.1968,139.6922,12885.0
2020-03-27 12:30:00,171.88,173.48,171.55,173.09,19912.0,139.5785,140.8778,139.3105,140.5611,19912.0
2020-03-27 12:40:00,173.01,173.14,172.08,172.2,20157.0,140.4961,140.6017,139.7409,139.8383,20157.0
2020-03-27 12:50:00,172.19,173.2,172.14,173.2,35140.0,139.8302,140.6504,139.7896,140.6504,35140.0
2020-03-27 13:00:00,173.06,173.84,173.04,173.16,30689.0,140.5367,141.1701,140.5205,140.6179,30689.0
2020-03-27 13:10:00,173.15,173.99,173.01,173.84,40552.0,140.6098,141.2919,140.4961,141.1701,40552.0
2020-03-27 13:20:00,173.78,173.98,172.17,172.18,39533.0,141.1214,141.2838,139.814,139.8221,39533.0
2020-03-27 13:30:00,172.31,173.57,172.12,173.57,33729.0,139.9277,140.9509,139.7734,140.9509,33729.0
2020-03-27 13:40:00,173.55,174.35,173.19,174.25,24389.0,140.9346,141.5843,140.6423,141.5031,24389.0
2020-03-27 13:50:00,174.2,174.2,173.15,173.25,19893.0,141.4625,141.4625,140.6098,140.691,19893.0
2020-03-27 14:00:00,173.38,173.63,172.78,172.92,40132.0,140.7966,140.9996,140.3093,140.423,40132.0
2020-03-27 14:10:00,172.87,174.27,172.84,174.08,16995.0,140.3824,141.5193,140.3581,141.365,16995.0
2020-03-27 14:20:00,174.03,174.31,173.13,173.57,15155.0,141.3244,141.5518,140.5936,140.9509,15155.0
2020-03-27 14:30:00,173.6,174.19,173.55,173.61,15287.0,140.9752,141.4543,140.9346,140.9833,15287.0
2020-03-27 14:40:00,173.43,173.68,173.0,173.33,15499.0,140.8372,141.0402,140.488,140.756,15499.0
2020-03-27 14:50:00,173.22,175.46,172.96,175.4,36267.0,140.6666,142.4857,140.4555,142.437,36267.0
2020-03-27 15:00:00,175.27,176.95,175.0,176.92,30419.0,142.3314,143.6957,142.1121,143.6713,30419.0
2020-03-27 15:10:00,176.75,178.0,176.28,177.79,29348.0,143.5332,144.5483,143.1516,144.3778,29348.0
2020-03-27 15:20:00,177.75,178.33,176.88,177.83,31934.0,144.3453,144.8163,143.6388,144.4103,31934.0
2020-03-27 15:30:00,177.87,177.87,173.87,174.72,73433.0,144.4428,144.4428,141.1945,141.8847,73433.0
2020-03-27 15:40:00,174.4,174.4,172.13,172.7,58498.0,141.6249,141.6249,139.7815,140.2444,58498.0
2020-03-27 15:50:00,172.51,172.67,170.36,171.28,198797.0,140.0901,140.22,138.3441,139.0912,198797.0
2020-03-30 09:30:00,174.25,176.9,172.7,172.76,111052.0,141.5031,143.6551,140.2444,140.2931,111052.0
2020-03-30 09:40:00,172.94,173.57,172.03,172.75,56765.0,140.4393,140.9509,139.7003,140.285,56765.0
2020-03-30 09:50:00,172.8,173.5,172.48,173.17,47877.0,140.3256,140.894,140.0657,140.626,47877.0
2020-03-30 10:00:00,173.33,174.33,172.75,173.98,21356.0,140.756,141.568,140.285,141.2838,21356.0
2020-03-30 10:10:00,173.93,174.4,173.32,174.4,38442.0,141.2432,141.6249,140.7478,141.6249,38442.0
2020-03-30 10:20:00,174.35,174.53,173.5,173.91,96139.0,141.5843,141.7305,140.894,141.227,96139.0
2020-03-30 10:30:00,173.99,175.01,173.52,174.74,99017.0,141.2919,142.1202,140.9103,141.901,99017.0
2020-03-30 10:40:00,174.56,175.1,174.44,174.81,34926.0,141.7548,142.1933,141.6574,141.9578,34926.0
2020-03-30 10:50:00,174.87,174.87,173.09,173.56,28042.0,142.0066,142.0066,140.5611,140.9427,28042.0
2020-03-30 11:00:00,173.69,174.0,173.19,173.78,40758.0,141.0483,141.3001,140.6423,141.1214,40758.0
2020-03-30 11:10:00,173.81,174.46,173.6,174.41,68134.0,141.1458,141.6736,140.9752,141.633,68134.0
2020-03-30 11:20:00,174.42,174.43,173.2,173.42,31858.0,141.6411,141.6492,140.6504,140.8291,31858.0
2020-03-30 11:30:00,173.42,173.99,172.35,172.64,25413.0,140.8291,141.2919,139.9601,140.1956,25413.0
2020-03-30 11:40:00,172.73,173.49,172.47,173.19,17576.0,140.2687,140.8859,140.0576,140.6423,17576.0
2020-03-30 11:50:00,173.07,173.37,172.51,173.29,17455.0,140.5448,140.7885,140.0901,140.7235,17455.0
2020-03-30 12:00:00,173.38,173.62,172.92,172.92,12448.0,140.7966,140.9915,140.423,140.423,12448.0
2020-03-30 12:10:00,173.09,174.11,172.9,173.92,21391.0,140.5611,141.3894,140.4068,141.2351,21391.0
2020-03-30 12:20:00,173.76,173.84,173.2,173.78,15731.0,141.1052,141.1701,140.6504,141.1214,15731.0
2020-03-30 12:30:00,173.5,173.6,172.97,173.32,26987.0,140.894,140.9752,140.4636,140.7478,26987.0
2020-03-30 12:40:00,173.3,173.3,172.47,172.86,18307.0,140.7316,140.7316,140.0576,140.3743,18307.0
2020-03-30 12:50:00,172.87,173.39,172.87,173.24,10471.0,140.3824,140.8047,140.3824,140.6829,10471.0
2020-03-30 13:00:00,173.15,173.4,172.89,172.95,15251.0,140.6098,140.8128,140.3987,140.4474,15251.0
2020-03-30 13:10:00,172.91,173.37,172.84,173.13,17589.0,140.4149,140.7885,140.3581,140.5936,17589.0
2020-03-30 13:20:00,173.05,173.3,172.92,173.06,11213.0,140.5286,140.7316,140.423,140.5367,11213.0
2020-03-30 13:30:00,173.12,173.37,172.7,173.05,15819.0,140.5854,140.7885,140.2444,140.5286,15819.0
2020-03-30 13:40:00,173.22,173.24,172.25,173.0,20652.0,140.6666,140.6829,139.8789,140.488,20652.0
2020-03-30 13:50:00,172.89,173.24,172.27,172.5,24441.0,140.3987,140.6829,139.8952,140.082,24441.0
2020-03-30 14:00:00,172.2,172.27,171.0,171.35,32948.0,139.8383,139.8952,138.8638,139.1481,32948.0
2020-03-30 14:10:00,171.23,171.41,171.02,171.28,24461.0,139.0506,139.1968,138.8801,139.0912,24461.0
2020-03-30 14:20:00,171.2,172.35,170.88,172.28,14354.0,139.0263,139.9601,138.7664,139.9033,14354.0
2020-03-30 14:30:00,172.15,173.0,172.08,172.92,15874.0,139.7977,140.488,139.7409,140.423,15874.0
2020-03-30 14:40:00,172.99,173.15,172.42,172.68,23061.0,140.4799,140.6098,140.017,140.2281,23061.0
2020-03-30 14:50:00,172.68,173.78,172.68,173.2,32553.0,140.2281,141.1214,140.2281,140.6504,32553.0
2020-03-30 15:00:00,173.15,173.39,172.44,172.8,32076.0,140.6098,140.8047,140.0332,140.3256,32076.0
2020-03-30 15:10:00,172.87,173.42,172.58,173.21,41338.0,140.3824,140.8291,140.1469,140.6585,41338.0
2020-03-30 15:20:00,173.31,173.35,171.84,172.95,34403.0,140.7397,140.7722,139.546,140.4474,34403.0
2020-03-30 15:30:00,172.84,174.0,172.83,173.72,39256.0,140.3581,141.3001,140.3499,141.0727,39256.0
2020-03-30 15:40:00,173.85,173.91,172.47,173.08,61970.0,141.1782,141.227,140.0576,140.553,61970.0
2020-03-30 15:50:00,173.17,174.61,172.73,173.78,117059.0,140.626,141.7954,140.2687,141.1214,117059.0
2020-03-31 09:30:00,172.14,173.98,168.29,168.72,73698.0,139.7896,141.2838,136.6631,137.0123,73698.0
2020-03-31 09:40:00,168.86,169.92,166.86,168.05,32389.0,137.126,137.9868,135.5019,136.4682,32389.0
2020-03-31 09:50:00,168.03,170.07,167.26,169.93,33065.0,136.452,138.1086,135.8267,137.9949,33065.0
2020-03-31 10:00:00,170.2,170.8,168.73,169.32,26656.0,138.2142,138.7014,137.0205,137.4996,26656.0
2020-03-31 10:10:00,169.45,171.14,169.42,170.9,47709.0,137.6051,138.9775,137.5808,138.7826,47709.0
2020-03-31 10:20:00,170.72,170.88,169.51,169.95,55432.0,138.6365,138.7664,137.6539,138.0112,55432.0
2020-03-31 10:30:00,169.82,171.65,169.82,171.18,31276.0,137.9056,139.3917,137.9056,139.01,31276.0
2020-03-31 10:40:00,171.21,171.9,170.72,171.18,19045.0,139.0344,139.5947,138.6365,139.01,19045.0
2020-03-31 10:50:00,171.19,171.71,169.94,169.98,19194.0,139.0181,139.4404,138.0031,138.0355,19194.0
2020-03-31 11:00:00,170.06,170.91,169.7,170.91,25111.0,138.1005,138.7908,137.8082,138.7908,25111.0
2020-03-31 11:10:00,170.97,172.45,170.81,171.37,41367.0,138.8395,140.0413,138.7096,139.1643,41367.0
2020-03-31 11:20:00,171.28,173.1,170.92,172.89,24402.0,139.0912,140.5692,138.7989,140.3987,24402.0
2020-03-31 11:30:00,172.8,173.5,172.7,173.06,13920.0,140.3256,140.894,140.2444,140.5367,13920.0
2020-03-31 11:40:00,173.13,173.7,172.4,172.88,25166.0,140.5936,141.0564,140.0007,140.3905,25166.0
2020-03-31 11:50:00,172.87,173.68,172.77,173.55,15129.0,140.3824,141.0402,140.3012,140.9346,15129.0
2020-03-31 12:00:00,173.59,174.09,172.99,174.09,25509.0,140.9671,141.3731,140.4799,141.3731,25509.0
2020-03-31 12:10:00,174.14,174.7,173.57,173.58,23348.0,141.4137,141.8685,140.9509,140.959,23348.0
2020-03-31 12:20:00,173.73,173.8,172.84,173.46,32561.0,141.0808,141.1376,140.3581,140.8615,32561.0
2020-03-31 12:30:00,173.4,173.46,172.04,172.47,25948.0,140.8128,140.8615,139.7084,140.0576,25948.0
2020-03-31 12:40:00,172.61,174.17,172.61,174.13,23192.0,140.1713,141.4381,140.1713,141.4056,23192.0
2020-03-31 12:50:00,174.16,174.62,173.57,174.01,24509.0,141.43,141.8035,140.9509,141.3082,24509.0
2020-03-31 13:00:00,174.08,174.81,173.3,173.72,20420.0,141.365,141.9578,140.7316,141.0727,20420.0
2020-03-31 13:10:00,173.68,173.78,172.3,172.66,41883.0,141.0402,141.1214,139.9195,140.2119,41883.0
2020-03-31 13:20:00,172.46,172.98,171.83,172.27,25232.0,140.0495,140.4717,139.5379,139.8952,25232.0
2020-03-31 13:30:00,172.27,173.41,171.94,173.38,33851.0,139.8952,140.8209,139.6272,140.7966,33851.0
2020-03-31 13:40:00,173.02,173.07,172.57,172.75,12464.0,140.5042,140.5448,140.1388,140.285,12464.0
2020-03-31 13:50:00,172.68,173.21,172.11,172.96,25769.0,140.2281,140.6585,139.7652,140.4555,25769.0
2020-03-31 14:00:00,172.75,173.09,172.3,172.88,17080.0,140.285,140.5611,139.9195,140.3905,17080.0
2020-03-31 14:10:00,172.9,173.02,171.96,172.55,28642.0,140.4068,140.5042,139.6434,140.1226,28642.0
2020-03-31 14:20:00,172.53,172.98,171.78,172.85,34782.0,140.1063,140.4717,139.4973,140.3662,34782.0
2020-03-31 14:30:00,172.84,173.37,172.37,173.22,14797.0,140.3581,140.7885,139.9764,140.6666,14797.0
2020-03-31 14:40:00,173.1,173.46,172.62,172.94,19407.0,140.5692,140.8615,140.1794,140.4393,19407.0
2020-03-31 14:50:00,172.92,173.78,172.72,173.25,40308.0,140.423,141.1214,140.2606,140.691,40308.0
2020-03-31 15:00:00,173.25,173.5,172.0,172.41,19492.0,140.691,140.894,139.6759,140.0089,19492.0
2020-03-31 15:10:00,172.45,172.45,171.16,171.41,43059.0,140.0413,140.0413,138.9938,139.1968,43059.0
2020-03-31 15:20:00,171.34,171.89,170.57,171.21,41098.0,139.14,139.5866,138.5147,139.0344,41098.0
2020-03-31 15:30:00,171.28,173.41,171.15,173.11,45014.0,139.0912,140.8209,138.9857,140.5773,45014.0
2020-03-31 15:40:00,173.04,173.35,172.43,172.84,66442.0,140.5205,140.7722,140.0251,140.3581,66442.0
2020-03-31 15:50:00,172.83,173.42,172.0,172.92,243198.0,140.3499,140.8291,139.6759,140.423,243198.0
2020-04-01 09:30:00,164.16,165.63,162.55,164.32,102791.0,133.3093,134.503,132.0019,133.4392,102791.0
2020-04-01 09:40:00,164.55,165.96,164.3,165.29,68512.0,133.626,134.771,133.423,134.2269,68512.0
2020-04-01 09:50:00,165.12,165.34,163.11,163.9,52228.0,134.0889,134.2675,132.4566,133.0982,52228.0
2020-04-01 10:00:00,163.88,165.2,162.72,164.54,49507.0,133.0819,134.1538,132.1399,133.6179,49507.0
2020-04-01 10:10:00,164.55,165.0,163.72,163.89,50215.0,133.626,133.9914,132.952,133.09,50215.0
2020-04-01 10:20:00,163.82,164.42,163.48,163.62,59533.0,133.0332,133.5204,132.7571,132.8708,59533.0
2020-04-01 10:30:00,163.75,164.56,163.55,163.82,47450.0,132.9763,133.6341,132.8139,133.0332,47450.0
2020-04-01 10:40:00,163.82,164.34,163.44,164.13,25424.0,133.0332,133.4555,132.7246,133.2849,25424.0
2020-04-01 10:50:00,164.14,164.56,163.55,163.72,24471.0,133.2931,133.6341,132.8139,132.952,24471.0
2020-04-01 11:00:00,163.8,164.53,163.62,164.39,27655.0,133.0169,133.6098,132.8708,133.4961,27655.0
2020-04-01 11:10:00,164.43,165.25,164.3,164.89,40898.0,133.5286,134.1944,133.423,133.9021,40898.0
2020-04-01 11:20:00,164.94,165.1,164.02,164.51,36405.0,133.9427,134.0726,133.1956,133.5935,36405.0
2020-04-01 11:30:00,164.38,165.96,164.02,164.58,51436.0,133.4879,134.771,133.1956,133.6504,51436.0
2020-04-01 11:40:00,164.54,165.37,164.03,165.36,24429.0,133.6179,134.2919,133.2037,134.2838,24429.0
2020-04-01 11:50:00,165.35,166.54,165.2,165.91,35595.0,134.2757,135.242,134.1538,134.7304,35595.0
2020-04-01 12:00:00,166.07,166.33,165.49,165.89,15420.0,134.8603,135.0715,134.3893,134.7142,15420.0
2020-04-01 12:10:00,165.92,166.99,165.45,166.18,18239.0,134.7385,135.6074,134.3569,134.9497,18239.0
2020-04-01 12:20:00,166.42,167.11,166.02,166.56,15234.0,135.1446,135.7049,134.8197,135.2583,15234.0
2020-04-01 12:30:00,166.47,167.36,166.31,166.62,19605.0,135.1852,135.9079,135.0552,135.307,19605.0
2020-04-01 12:40:00,166.73,166.95,164.55,164.55,47350.0,135.3963,135.575,133.626,133.626,47350.0
2020-04-01 12:50:00,164.68,165.8,164.41,165.16,20828.0,133.7316,134.6411,133.5123,134.1214,20828.0
2020-04-01 13:00:00,165.23,166.06,165.0,165.08,23865.0,134.1782,134.8522,133.9914,134.0564,23865.0
2020-04-01 13:10:00,164.95,165.14,164.57,165.07,19808.0,133.9508,134.1051,133.6422,134.0483,19808.0
2020-04-01 13:20:00,165.21,166.03,165.21,165.97,18380.0,134.162,134.8279,134.162,134.7791,18380.0
2020-04-01 13:30:00,165.66,166.02,165.18,165.65,19359.0,134.5274,134.8197,134.1376,134.5193,19359.0
2020-04-01 13:40:00,165.88,166.92,165.8,166.56,22156.0,134.7061,135.5506,134.6411,135.2583,22156.0
2020-04-01 13:50:00,166.48,166.67,166.21,166.5,18618.0,135.1933,135.3476,134.974,135.2095,18618.0
2020-04-01 14:00:00,166.45,167.27,166.21,166.73,29154.0,135.1689,135.8348,134.974,135.3963,29154.0
2020-04-01 14:10:00,166.68,167.52,166.65,167.11,28904.0,135.3557,136.0378,135.3313,135.7049,28904.0
2020-04-01 14:20:00,167.25,167.62,166.16,166.42,22273.0,135.8186,136.1191,134.9334,135.1446,22273.0
2020-04-01 14:30:00,166.26,166.38,165.32,166.08,18651.0,135.0146,135.1121,134.2513,134.8685,18651.0
2020-04-01 14:40:00,165.92,166.62,165.61,166.39,26968.0,134.7385,135.307,134.4868,135.1202,26968.0
2020-04-01 14:50:00,166.56,166.75,165.57,165.75,18512.0,135.2583,135.4126,134.4543,134.6005,18512.0
2020-04-01 15:00:00,165.79,166.49,165.72,166.14,18343.0,134.633,135.2014,134.5761,134.9172,18343.0
2020-04-01 15:10:00,166.0,166.79,165.97,166.51,16479.0,134.8035,135.445,134.7791,135.2177,16479.0
2020-04-01 15:20:00,166.4,166.4,165.31,165.56,22037.0,135.1283,135.1283,134.2432,134.4462,22037.0
2020-04-01 15:30:00,165.57,165.91,165.28,165.33,37306.0,134.4543,134.7304,134.2188,134.2594,37306.0
2020-04-01 15:40:00,165.34,167.4,165.17,166.58,87331.0,134.2675,135.9404,134.1295,135.2745,87331.0
2020-04-01 15:50:00,166.27,167.27,165.27,166.2,133611.0,135.0228,135.8348,134.2107,134.9659,133611.0
2020-04-02 09:30:00,166.53,169.07,165.46,167.02,55122.0,135.2339,137.2966,134.365,135.6318,55122.0
2020-04-02 09:40:00,167.13,167.67,164.97,165.01,42570.0,135.7211,136.1597,133.9671,133.9996,42570.0
2020-04-02 09:50:00,165.35,165.76,164.31,164.47,37446.0,134.2757,134.6086,133.4311,133.561,37446.0
2020-04-02 10:00:00,164.62,164.94,162.81,164.22,26607.0,133.6828,133.9427,132.213,133.358,26607.0
2020-04-02 10:10:00,164.5,165.1,163.78,164.71,41818.0,133.5854,134.0726,133.0007,133.7559,41818.0
2020-04-02 10:20:00,164.85,165.24,164.41,165.06,24976.0,133.8696,134.1863,133.5123,134.0402,24976.0
2020-04-02 10:30:00,165.28,167.68,165.0,167.14,31573.0,134.2188,136.1678,133.9914,135.7293,31573.0
2020-04-02 10:40:00,167.28,167.36,165.66,166.01,31335.0,135.8429,135.9079,134.5274,134.8116,31335.0
2020-04-02 10:50:00,165.99,167.32,165.8,167.1,38899.0,134.7954,135.8754,134.6411,135.6968,38899.0
2020-04-02 11:00:00,167.03,167.74,166.5,166.79,27250.0,135.6399,136.2165,135.2095,135.445,27250.0
2020-04-02 11:10:00,166.79,167.0,166.1,166.83,26403.0,135.445,135.6156,134.8847,135.4775,26403.0
2020-04-02 11:20:00,166.7,167.23,165.97,166.11,34239.0,135.3719,135.8023,134.7791,134.8928,34239.0
2020-04-02 11:30:00,166.11,166.7,165.71,166.47,22431.0,134.8928,135.3719,134.568,135.1852,22431.0
2020-04-02 11:40:00,166.57,168.4,166.57,168.18,31691.0,135.2664,136.7525,135.2664,136.5738,31691.0
2020-04-02 11:50:00,168.18,168.42,167.51,167.8,19015.0,136.5738,136.7687,136.0297,136.2652,19015.0
2020-04-02 12:00:00,167.84,168.61,167.78,168.45,16401.0,136.2977,136.923,136.249,136.7931,16401.0
2020-04-02 12:10:00,168.48,169.01,168.31,168.97,23316.0,136.8174,137.2478,136.6794,137.2153,23316.0
2020-04-02 12:20:00,168.95,168.98,168.39,168.67,16205.0,137.1991,137.2235,136.7443,136.9717,16205.0
2020-04-02 12:30:00,168.65,169.24,168.34,168.66,19531.0,136.9555,137.4346,136.7037,136.9636,19531.0
2020-04-02 12:40:00,168.66,168.66,167.91,168.64,16604.0,136.9636,136.9636,136.3546,136.9474,16604.0
2020-04-02 12:50:00,168.65,168.82,167.58,167.92,16294.0,136.9555,137.0935,136.0866,136.3627,16294.0
2020-04-02 13:00:00,167.8,168.28,167.5,167.61,20950.0,136.2652,136.655,136.0216,136.1109,20950.0
2020-04-02 13:10:00,167.54,167.94,167.0,167.17,18253.0,136.0541,136.3789,135.6156,135.7536,18253.0
2020-04-02 13:20:00,167.13,167.86,166.64,166.82,11715.0,135.7211,136.314,135.3232,135.4694,11715.0
2020-04-02 13:30:00,166.74,167.1,166.43,166.8,11631.0,135.4044,135.6968,135.1527,135.4532,11631.0
2020-04-02 13:40:00,167.06,167.88,167.06,167.46,8837.0,135.6643,136.3302,135.6643,135.9891,8837.0
2020-04-02 13:50:00,167.41,168.46,167.41,168.3,16627.0,135.9485,136.8012,135.9485,136.6713,16627.0
2020-04-02 14:00:00,168.3,168.3,166.44,166.44,36790.0,136.6713,136.6713,135.1608,135.1608,36790.0
2020-04-02 14:10:00,166.43,167.38,166.0,166.0,25417.0,135.1527,135.9242,134.8035,134.8035,25417.0
2020-04-02 14:20:00,166.01,166.84,165.87,166.76,28570.0,134.8116,135.4856,134.6979,135.4207,28570.0
2020-04-02 14:30:00,166.68,167.48,166.46,167.12,19247.0,135.3557,136.0054,135.1771,135.713,19247.0
2020-04-02 14:40:00,167.17,167.17,166.43,166.65,19255.0,135.7536,135.7536,135.1527,135.3313,19255.0
2020-04-02 14:50:00,166.68,168.36,166.61,168.24,32730.0,135.3557,136.72,135.2989,136.6225,32730.0
2020-04-02 15:00:00,168.4,168.81,167.33,167.91,18637.0,136.7525,137.0854,135.8836,136.3546,18637.0
2020-04-02 15:10:00,168.11,168.12,167.02,167.69,33899.0,136.517,136.5251,135.6318,136.1759,33899.0
2020-04-02 15:20:00,167.61,167.68,166.29,166.53,64146.0,136.1109,136.1678,135.039,135.2339,64146.0
2020-04-02 15:30:00,166.65,167.25,165.88,166.71,49803.0,135.3313,135.8186,134.7061,135.3801,49803.0
2020-04-02 15:40:00,166.76,168.82,166.48,166.86,47515.0,135.4207,137.0935,135.1933,135.5019,47515.0
2020-04-02 15:50:00,167.34,169.48,166.47,168.58,360716.0,135.8917,137.6295,135.1852,136.8986,360716.0
2020-04-03 09:30:00,167.07,168.11,166.1,167.43,68185.0,135.6724,136.517,134.8847,135.9648,68185.0
2020-04-03 09:40:00,167.73,168.62,167.34,168.18,26813.0,136.2084,136.9311,135.8917,136.5738,26813.0
2020-04-03 09:50:00,168.23,169.98,167.74,169.86,25410.0,136.6144,138.0355,136.2165,137.9381,25410.0
2020-04-03 10:00:00,170.0,171.11,169.97,170.99,21534.0,138.0518,138.9532,138.0274,138.8557,21534.0
2020-04-03 10:10:00,171.07,171.42,170.2,170.66,68971.0,138.9207,139.2049,138.2142,138.5877,68971.0
2020-04-03 10:20:00,170.48,171.22,170.02,170.89,24234.0,138.4416,139.0425,138.068,138.7745,24234.0
2020-04-03 10:30:00,171.29,172.92,171.08,171.67,29313.0,139.0993,140.423,138.9288,139.4079,29313.0
2020-04-03 10:40:00,172.0,173.35,171.17,173.1,29518.0,139.6759,140.7722,139.0019,140.5692,29518.0
2020-04-03 10:50:00,173.0,174.03,172.34,173.84,26291.0,140.488,141.3244,139.952,141.1701,26291.0
2020-04-03 11:00:00,174.0,174.25,172.96,173.3,12669.0,141.3001,141.5031,140.4555,140.7316,12669.0
2020-04-03 11:10:00,173.56,173.56,172.61,172.98,10235.0,140.9427,140.9427,140.1713,140.4717,10235.0
2020-04-03 11:20:00,172.8,172.93,171.36,172.11,25942.0,140.3256,140.4311,139.1562,139.7652,25942.0
2020-04-03 11:30:00,171.96,172.86,171.74,172.82,26194.0,139.6434,140.3743,139.4648,140.3418,26194.0
2020-04-03 11:40:00,172.67,172.93,171.69,171.9,21173.0,140.22,140.4311,139.4242,139.5947,21173.0
2020-04-03 11:50:00,172.21,172.83,171.87,172.39,14712.0,139.8465,140.3499,139.5703,139.9926,14712.0
2020-04-03 12:00:00,172.37,172.7,171.65,171.87,16886.0,139.9764,140.2444,139.3917,139.5703,16886.0
2020-04-03 12:10:00,171.87,171.98,171.16,171.35,17496.0,139.5703,139.6597,138.9938,139.1481,17496.0
2020-04-03 12:20:00,171.35,171.84,171.18,171.66,22587.0,139.1481,139.546,139.01,139.3998,22587.0
2020-04-03 12:30:00,171.82,172.69,171.75,172.52,9989.0,139.5297,140.2362,139.4729,140.0982,9989.0
2020-04-03 12:40:00,172.52,172.88,172.41,172.69,20241.0,140.0982,140.3905,140.0089,140.2362,20241.0
2020-04-03 12:50:00,172.61,173.72,172.6,173.6,21104.0,140.1713,141.0727,140.1632,140.9752,21104.0
2020-04-03 13:00:00,173.68,174.71,173.36,174.71,22295.0,141.0402,141.8766,140.7803,141.8766,22295.0
2020-04-03 13:10:00,174.75,174.78,174.2,174.55,20634.0,141.9091,141.9335,141.4625,141.7467,20634.0
2020-04-03 13:20:00,174.74,174.74,173.56,173.62,21142.0,141.901,141.901,140.9427,140.9915,21142.0
2020-04-03 13:30:00,173.63,173.95,173.21,173.73,39802.0,140.9996,141.2595,140.6585,141.0808,39802.0
2020-04-03 13:40:00,173.59,174.56,173.5,173.79,18272.0,140.9671,141.7548,140.894,141.1295,18272.0
2020-04-03 13:50:00,173.97,174.24,173.32,173.49,15476.0,141.2757,141.495,140.7478,140.8859,15476.0
2020-04-03 14:00:00,173.49,173.7,172.77,172.8,20877.0,140.8859,141.0564,140.3012,140.3256,20877.0
2020-04-03 14:10:00,172.72,173.11,172.42,172.61,60719.0,140.2606,140.5773,140.017,140.1713,60719.0
2020-04-03 14:20:00,172.6,173.36,172.37,173.26,27807.0,140.1632,140.7803,139.9764,140.6991,27807.0
2020-04-03 14:30:00,173.25,173.69,172.64,173.33,25530.0,140.691,141.0483,140.1956,140.756,25530.0
2020-04-03 14:40:00,173.35,173.47,172.83,173.24,21724.0,140.7722,140.8697,140.3499,140.6829,21724.0
2020-04-03 14:50:00,173.23,174.01,173.2,173.72,20706.0,140.6748,141.3082,140.6504,141.0727,20706.0
2020-04-03 15:00:00,173.82,174.03,173.51,173.57,22748.0,141.1539,141.3244,140.9021,140.9509,22748.0
2020-04-03 15:10:00,173.48,174.09,172.95,173.55,29114.0,140.8778,141.3731,140.4474,140.9346,29114.0
2020-04-03 15:20:00,173.63,173.63,172.85,173.39,19544.0,140.9996,140.9996,140.3662,140.8047,19544.0
2020-04-03 15:30:00,173.56,174.03,172.9,173.73,41887.0,140.9427,141.3244,140.4068,141.0808,41887.0
2020-04-03 15:40:00,173.64,174.3,172.96,174.0,36033.0,141.0077,141.5437,140.4555,141.3001,36033.0
2020-04-03 15:50:00,174.25,174.88,173.48,173.9,109609.0,141.5031,142.0147,140.8778,141.2188,109609.0
2020-04-06 09:30:00,179.5,183.83,178.69,179.91,110665.0,145.7664,149.2827,145.1087,146.0994,110665.0
2020-04-06 09:40:00,179.24,180.59,178.43,178.44,71904.0,145.5553,146.6516,144.8975,144.9056,71904.0
2020-04-06 09:50:00,178.42,180.46,178.38,179.96,43403.0,144.8894,146.546,144.8569,146.14,43403.0
2020-04-06 10:00:00,179.99,181.2,178.75,179.84,54922.0,146.1644,147.147,145.1574,146.0425,54922.0
2020-04-06 10:10:00,179.81,180.26,178.89,179.99,43238.0,146.0182,146.3836,145.2711,146.1644,43238.0
2020-04-06 10:20:00,180.1,180.58,178.88,179.68,24405.0,146.2537,146.6435,145.263,145.9126,24405.0
2020-04-06 10:30:00,179.53,179.85,179.1,179.78,22908.0,145.7908,146.0507,145.4416,145.9938,22908.0
2020-04-06 10:40:00,179.74,180.39,179.35,179.4,25743.0,145.9613,146.4892,145.6446,145.6852,25743.0
2020-04-06 10:50:00,179.31,179.32,178.5,178.84,17952.0,145.6121,145.6203,144.9544,145.2305,17952.0
2020-04-06 11:00:00,178.92,179.34,178.51,178.95,28648.0,145.2954,145.6365,144.9625,145.3198,28648.0
2020-04-06 11:10:00,178.86,179.23,178.47,178.79,18192.0,145.2467,145.5472,144.93,145.1899,18192.0
2020-04-06 11:20:00,178.84,179.36,178.63,179.31,21977.0,145.2305,145.6527,145.0599,145.6121,21977.0
2020-04-06 11:30:00,179.32,179.7,179.18,179.7,10539.0,145.6203,145.9289,145.5066,145.9289,10539.0
2020-04-06 11:40:00,179.77,182.28,179.66,182.09,27917.0,145.9857,148.024,145.8964,147.8697,27917.0
2020-04-06 11:50:00,182.09,182.09,180.81,181.03,13165.0,147.8697,147.8697,146.8302,147.0089,13165.0
2020-04-06 12:00:00,181.05,181.77,181.01,181.03,11397.0,147.0251,147.6098,146.9927,147.0089,11397.0
2020-04-06 12:10:00,180.94,181.76,180.68,181.52,26283.0,146.9358,147.6017,146.7247,147.4068,26283.0
2020-04-06 12:20:00,181.59,182.07,181.5,181.94,21352.0,147.4637,147.8535,147.3906,147.7479,21352.0
2020-04-06 12:30:00,182.02,182.24,180.95,180.98,22187.0,147.8129,147.9915,146.9439,146.9683,22187.0
2020-04-06 12:40:00,181.12,181.37,180.6,180.61,27325.0,147.082,147.285,146.6597,146.6678,27325.0
2020-04-06 12:50:00,180.55,181.07,180.39,180.99,13239.0,146.6191,147.0414,146.4892,146.9764,13239.0
2020-04-06 13:00:00,180.99,181.31,180.86,181.14,10163.0,146.9764,147.2363,146.8709,147.0982,10163.0
2020-04-06 13:10:00,181.29,181.48,180.99,181.09,12268.0,147.22,147.3743,146.9764,147.0576,12268.0
2020-04-06 13:20:00,181.11,181.46,181.0,181.15,13406.0,147.0739,147.3581,146.9845,147.1064,13406.0
2020-04-06 13:30:00,181.13,181.18,180.65,180.65,19351.0,147.0901,147.1307,146.7003,146.7003,19351.0
2020-04-06 13:40:00,180.59,181.05,180.52,180.89,11216.0,146.6516,147.0251,146.5947,146.8952,11216.0
2020-04-06 13:50:00,180.9,181.1,180.83,181.09,12527.0,146.9033,147.0657,146.8465,147.0576,12527.0
2020-04-06 14:00:00,181.02,181.26,180.99,181.12,11994.0,147.0008,147.1957,146.9764,147.082,11994.0
2020-04-06 14:10:00,181.0,181.2,180.27,180.28,23139.0,146.9845,147.147,146.3917,146.3999,23139.0
2020-04-06 14:20:00,180.28,180.28,179.75,179.99,23862.0,146.3999,146.3999,145.9695,146.1644,23862.0
2020-04-06 14:30:00,179.99,180.16,179.74,179.83,16227.0,146.1644,146.3024,145.9613,146.0344,16227.0
2020-04-06 14:40:00,179.96,180.16,179.63,180.09,12469.0,146.14,146.3024,145.872,146.2456,12469.0
2020-04-06 14:50:00,180.09,180.34,179.9,180.08,18091.0,146.2456,146.4486,146.0913,146.2374,18091.0
2020-04-06 15:00:00,180.02,180.53,179.83,180.43,35278.0,146.1887,146.6029,146.0344,146.5217,35278.0
2020-04-06 15:10:00,180.51,180.95,180.2,180.4,51168.0,146.5866,146.9439,146.3349,146.4973,51168.0
2020-04-06 15:20:00,180.24,181.07,180.24,180.9,43758.0,146.3674,147.0414,146.3674,146.9033,43758.0
2020-04-06 15:30:00,180.91,181.66,180.1,181.63,54901.0,146.9115,147.5205,146.2537,147.4961,54901.0
2020-04-06 15:40:00,181.56,181.8,180.6,181.43,57658.0,147.4393,147.6342,146.6597,147.3337,57658.0
2020-04-06 15:50:00,181.4,184.0,181.4,182.45,285595.0,147.3094,149.4207,147.3094,148.162,285595.0
2020-04-07 09:30:00,187.33,189.48,183.75,183.76,94860.0,152.1249,153.8709,149.2177,149.2259,94860.0
2020-04-07 09:40:00,183.75,184.78,182.57,183.39,36517.0,149.2177,150.0542,148.2595,148.9254,36517.0
2020-04-07 09:50:00,183.2,185.16,183.05,184.17,34334.0,148.7711,150.3627,148.6493,149.5588,34334.0
2020-04-07 10:00:00,184.19,184.25,182.54,182.75,18435.0,149.575,149.6238,148.2351,148.4057,18435.0
2020-04-07 10:10:00,182.68,183.49,181.83,182.69,42143.0,148.3488,149.0066,147.6586,148.3569,42143.0
2020-04-07 10:20:00,182.67,183.18,181.31,182.57,40068.0,148.3407,148.7549,147.2363,148.2595,40068.0
2020-04-07 10:30:00,182.69,183.53,181.78,183.35,47877.0,148.3569,149.0391,147.618,148.8929,47877.0
2020-04-07 10:40:00,183.35,183.89,182.76,182.82,38221.0,148.8929,149.3314,148.4138,148.4625,38221.0
2020-04-07 10:50:00,183.12,184.02,182.63,183.34,38778.0,148.7061,149.437,148.3082,148.8848,38778.0
2020-04-07 11:00:00,183.48,184.14,182.68,183.93,20717.0,148.9985,149.5344,148.3488,149.3639,20717.0
2020-04-07 11:10:00,183.98,184.37,183.5,183.89,29840.0,149.4045,149.7212,149.0147,149.3314,29840.0
2020-04-07 11:20:00,183.95,184.31,183.41,184.06,48880.0,149.3801,149.6725,148.9416,149.4695,48880.0
2020-04-07 11:30:00,183.98,184.83,183.98,184.49,49112.0,149.4045,150.0948,149.4045,149.8187,49112.0
2020-04-07 11:40:00,184.68,185.43,184.54,184.78,41637.0,149.973,150.582,149.8593,150.0542,41637.0
2020-04-07 11:50:00,184.69,186.57,184.35,186.49,47909.0,149.9811,151.5078,149.705,151.4428,47909.0
2020-04-07 12:00:00,186.5,187.59,185.99,187.31,42589.0,151.4509,152.3361,151.0368,152.1087,42589.0
2020-04-07 12:10:00,187.18,187.32,186.43,186.51,15486.0,152.0031,152.1168,151.3941,151.459,15486.0
2020-04-07 12:20:00,186.58,186.84,185.48,185.97,12103.0,151.5159,151.727,150.6226,151.0205,12103.0
2020-04-07 12:30:00,185.81,185.81,184.77,184.77,28807.0,150.8906,150.8906,150.046,150.046,28807.0
2020-04-07 12:40:00,184.83,185.22,184.5,184.96,15654.0,150.0948,150.4115,149.8268,150.2003,15654.0
2020-04-07 12:50:00,184.82,185.58,184.76,185.3,13432.0,150.0866,150.7038,150.0379,150.4764,13432.0
2020-04-07 13:00:00,185.25,185.63,184.57,184.88,14416.0,150.4358,150.7444,149.8836,150.1354,14416.0
2020-04-07 13:10:00,184.91,185.07,184.03,184.21,15980.0,150.1597,150.2897,149.4451,149.5913,15980.0
2020-04-07 13:20:00,184.21,184.36,183.87,184.14,14172.0,149.5913,149.7131,149.3152,149.5344,14172.0
2020-04-07 13:30:00,184.2,184.26,183.7,184.14,14605.0,149.5832,149.6319,149.1771,149.5344,14605.0
2020-04-07 13:40:00,184.0,184.7,183.98,184.46,18413.0,149.4207,149.9892,149.4045,149.7943,18413.0
2020-04-07 13:50:00,184.35,184.36,183.43,183.52,18422.0,149.705,149.7131,148.9579,149.031,18422.0
2020-04-07 14:00:00,183.56,183.79,182.62,182.95,17192.0,149.0634,149.2502,148.3001,148.5681,17192.0
2020-04-07 14:10:00,182.99,183.41,181.85,181.92,30246.0,148.6006,148.9416,147.6748,147.7316,30246.0
2020-04-07 14:20:00,181.87,182.83,181.73,182.09,36474.0,147.691,148.4706,147.5774,147.8697,36474.0
2020-04-07 14:30:00,182.11,183.04,181.73,181.75,15482.0,147.8859,148.6412,147.5774,147.5936,15482.0
2020-04-07 14:40:00,181.58,181.87,180.93,181.09,24123.0,147.4555,147.691,146.9277,147.0576,24123.0
2020-04-07 14:50:00,181.01,181.32,180.7,180.85,19696.0,146.9927,147.2444,146.7409,146.8627,19696.0
2020-04-07 15:00:00,180.95,182.11,180.75,181.81,30886.0,146.9439,147.8859,146.7815,147.6423,30886.0
2020-04-07 15:10:00,181.66,182.31,180.73,180.8,26741.0,147.5205,148.0484,146.7653,146.8221,26741.0
2020-04-07 15:20:00,180.76,181.32,179.6,180.23,61165.0,146.7896,147.2444,145.8476,146.3592,61165.0
2020-04-07 15:30:00,180.32,182.13,179.41,180.78,69709.0,146.4323,147.9022,145.6934,146.8059,69709.0
2020-04-07 15:40:00,180.71,181.16,180.04,180.78,94657.0,146.749,147.1145,146.205,146.8059,94657.0
2020-04-07 15:50:00,180.56,180.73,176.22,176.58,299215.0,146.6272,146.7653,143.1028,143.3952,299215.0
2020-04-08 09:30:00,179.87,180.73,177.35,178.63,33306.0,146.0669,146.7653,144.0205,145.0599,33306.0
2020-04-08 09:40:00,178.53,178.85,176.91,177.17,13065.0,144.9787,145.2386,143.6632,143.8743,13065.0
2020-04-08 09:50:00,177.46,178.3,176.39,176.76,31134.0,144.1098,144.792,143.2409,143.5414,31134.0
2020-04-08 10:00:00,176.95,177.71,176.18,176.73,17565.0,143.6957,144.3128,143.0704,143.517,17565.0
2020-04-08 10:10:00,176.9,177.93,176.6,177.84,9267.0,143.6551,144.4915,143.4114,144.4184,9267.0
2020-04-08 10:20:00,177.87,178.25,176.74,177.37,14113.0,144.4428,144.7513,143.5251,144.0367,14113.0
2020-04-08 10:30:00,177.49,177.63,176.88,177.4,9185.0,144.1342,144.2479,143.6388,144.0611,9185.0
2020-04-08 10:40:00,177.62,178.22,176.75,178.1,12171.0,144.2397,144.727,143.5332,144.6295,12171.0
2020-04-08 10:50:00,178.2,178.61,177.46,178.34,13295.0,144.7107,145.0437,144.1098,144.8244,13295.0
2020-04-08 11:00:00,178.31,178.62,176.87,177.35,24325.0,144.8001,145.0518,143.6307,144.0205,24325.0
2020-04-08 11:10:00,177.39,178.1,177.26,177.71,25705.0,144.053,144.6295,143.9474,144.3128,25705.0
2020-04-08 11:20:00,177.81,179.77,177.8,179.32,28909.0,144.394,145.9857,144.3859,145.6203,28909.0
2020-04-08 11:30:00,179.42,180.2,179.31,180.03,11424.0,145.7015,146.3349,145.6121,146.1968,11424.0
2020-04-08 11:40:00,180.11,180.15,179.64,179.75,12573.0,146.2618,146.2943,145.8801,145.9695,12573.0
2020-04-08 11:50:00,179.7,180.34,179.61,180.22,10677.0,145.9289,146.4486,145.8558,146.3511,10677.0
2020-04-08 12:00:00,180.22,180.62,180.07,180.3,19089.0,146.3511,146.676,146.2293,146.4161,19089.0
2020-04-08 12:10:00,180.22,180.5,179.77,180.19,24418.0,146.3511,146.5785,145.9857,146.3268,24418.0
2020-04-08 12:20:00,180.17,180.27,179.19,179.19,15024.0,146.3105,146.3917,145.5147,145.5147,15024.0
2020-04-08 12:30:00,179.3,179.32,178.58,178.96,27905.0,145.604,145.6203,145.0193,145.3279,27905.0
2020-04-08 12:40:00,178.89,179.32,177.78,177.91,25888.0,145.2711,145.6203,144.3697,144.4752,25888.0
2020-04-08 12:50:00,177.81,178.64,177.72,178.28,31373.0,144.394,145.0681,144.321,144.7757,31373.0
2020-04-08 13:00:00,178.29,178.59,178.02,178.16,37059.0,144.7838,145.0275,144.5646,144.6783,37059.0
2020-04-08 13:10:00,178.12,178.37,178.01,178.26,13182.0,144.6458,144.8488,144.5565,144.7595,13182.0
2020-04-08 13:20:00,178.1,178.32,177.88,177.89,16985.0,144.6295,144.8082,144.4509,144.459,16985.0
2020-04-08 13:30:00,177.98,178.07,177.17,177.3,25846.0,144.5321,144.6052,143.8743,143.9799,25846.0
2020-04-08 13:40:00,177.37,177.55,176.86,176.94,14254.0,144.0367,144.1829,143.6226,143.6875,14254.0
2020-04-08 13:50:00,176.97,177.21,176.72,177.08,23517.0,143.7119,143.9068,143.5089,143.8012,23517.0
2020-04-08 14:00:00,177.21,177.83,177.17,177.56,19363.0,143.9068,144.4103,143.8743,144.191,19363.0
2020-04-08 14:10:00,177.66,177.83,177.21,177.3,23662.0,144.2722,144.4103,143.9068,143.9799,23662.0
2020-04-08 14:20:00,177.41,177.98,177.35,177.87,24758.0,144.0692,144.5321,144.0205,144.4428,24758.0
2020-04-08 14:30:00,177.98,178.96,177.87,178.91,38527.0,144.5321,145.3279,144.4428,145.2873,38527.0
2020-04-08 14:40:00,178.95,179.28,178.87,179.26,26689.0,145.3198,145.5878,145.2548,145.5715,26689.0
2020-04-08 14:50:00,179.39,180.3,179.34,180.21,13142.0,145.6771,146.4161,145.6365,146.343,13142.0
2020-04-08 15:00:00,180.12,180.68,179.98,180.47,20830.0,146.2699,146.7247,146.1562,146.5541,20830.0
2020-04-08 15:10:00,180.5,180.58,180.04,180.31,17602.0,146.5785,146.6435,146.205,146.4242,17602.0
2020-04-08 15:20:00,180.23,180.43,179.71,180.13,25458.0,146.3592,146.5217,145.937,146.278,25458.0
2020-04-08 15:30:00,180.06,180.42,179.25,179.67,28113.0,146.2212,146.5135,145.5634,145.9045,28113.0
2020-04-08 15:40:00,179.55,180.34,179.21,180.05,33816.0,145.807,146.4486,145.5309,146.2131,33816.0
2020-04-08 15:50:00,180.21,181.86,180.05,181.04,206057.0,146.343,147.6829,146.2131,147.017,206057.0
2020-04-09 09:30:00,181.87,186.06,181.87,185.18,46668.0,147.691,151.0936,147.691,150.379,46668.0
2020-04-09 09:40:00,184.85,185.52,183.84,184.52,27805.0,150.111,150.6551,149.2908,149.843,27805.0
2020-04-09 09:50:00,184.89,186.73,184.39,186.63,32735.0,150.1435,151.6377,149.7375,151.5565,32735.0
2020-04-09 10:00:00,186.27,186.69,185.54,185.73,38394.0,151.2641,151.6052,150.6713,150.8256,38394.0
2020-04-09 10:10:00,185.73,186.31,185.37,185.41,29383.0,150.8256,151.2966,150.5333,150.5658,29383.0
2020-04-09 10:20:00,185.53,186.27,184.99,185.9,41292.0,150.6632,151.2641,150.2247,150.9637,41292.0
2020-04-09 10:30:00,186.06,187.15,185.44,187.09,45578.0,151.0936,151.9788,150.5901,151.93,45578.0
2020-04-09 10:40:00,187.07,187.54,186.68,187.27,48922.0,151.9138,152.2955,151.5971,152.0762,48922.0
2020-04-09 10:50:00,187.16,187.66,186.87,187.29,29561.0,151.9869,152.3929,151.7514,152.0925,29561.0
2020-04-09 11:00:00,187.3,187.38,185.67,186.76,30037.0,152.1006,152.1655,150.7769,151.6621,30037.0
2020-04-09 11:10:00,186.78,187.03,186.2,186.48,38374.0,151.6783,151.8813,151.2073,151.4347,38374.0
2020-04-09 11:20:00,186.61,187.53,186.51,187.52,28022.0,151.5402,152.2874,151.459,152.2792,28022.0
2020-04-09 11:30:00,187.47,187.74,186.85,187.61,51563.0,152.2386,152.4579,151.7351,152.3523,51563.0
2020-04-09 11:40:00,187.63,188.7,187.63,188.64,21272.0,152.3686,153.2375,152.3686,153.1887,21272.0
2020-04-09 11:50:00,188.55,188.71,188.02,188.18,17409.0,153.1157,153.2456,152.6853,152.8152,17409.0
2020-04-09 12:00:00,188.29,188.63,187.98,188.22,29220.0,152.9045,153.1806,152.6528,152.8477,29220.0
2020-04-09 12:10:00,188.17,188.53,187.92,188.53,25521.0,152.8071,153.0994,152.6041,153.0994,25521.0
2020-04-09 12:20:00,188.52,188.7,187.81,187.81,23123.0,153.0913,153.2375,152.5147,152.5147,23123.0
2020-04-09 12:30:00,187.9,188.77,187.87,188.67,26082.0,152.5878,153.2943,152.5635,153.2131,26082.0
2020-04-09 12:40:00,188.56,189.22,188.3,188.8,19090.0,153.1238,153.6597,152.9126,153.3187,19090.0
2020-04-09 12:50:00,188.87,189.0,188.25,188.62,29981.0,153.3755,153.4811,152.872,153.1725,29981.0
2020-04-09 13:00:00,188.69,188.83,188.26,188.75,18809.0,153.2294,153.343,152.8802,153.2781,18809.0
2020-04-09 13:10:00,188.75,189.3,188.51,189.23,29345.0,153.2781,153.7247,153.0832,153.6679,29345.0
2020-04-09 13:20:00,189.24,189.82,189.0,189.24,41754.0,153.676,154.147,153.4811,153.676,41754.0
2020-04-09 13:30:00,189.33,189.75,189.15,189.16,38532.0,153.7491,154.0901,153.6029,153.611,38532.0
2020-04-09 13:40:00,189.2,189.42,188.64,188.64,25945.0,153.6435,153.8222,153.1887,153.1887,25945.0
2020-04-09 13:50:00,188.65,189.02,188.58,188.75,29578.0,153.1969,153.4973,153.14,153.2781,29578.0
2020-04-09 14:00:00,188.75,188.91,187.94,188.34,23072.0,153.2781,153.408,152.6203,152.9451,23072.0
2020-04-09 14:10:00,188.32,188.93,188.25,188.25,28533.0,152.9289,153.4242,152.872,152.872,28533.0
2020-04-09 14:20:00,188.27,188.98,188.22,188.82,30500.0,152.8883,153.4649,152.8477,153.3349,30500.0
2020-04-09 14:30:00,188.84,189.36,188.53,188.93,32243.0,153.3512,153.7734,153.0994,153.4242,32243.0
2020-04-09 14:40:00,189.02,189.1,188.37,188.37,45135.0,153.4973,153.5623,152.9695,152.9695,45135.0
2020-04-09 14:50:00,188.43,188.49,187.01,187.42,42168.0,153.0182,153.0669,151.8651,152.198,42168.0
2020-04-09 15:00:00,187.52,188.66,187.36,188.56,67484.0,152.2792,153.205,152.1493,153.1238,67484.0
2020-04-09 15:10:00,188.66,189.27,188.58,189.15,51110.0,153.205,153.7004,153.14,153.6029,51110.0
2020-04-09 15:20:00,189.11,189.67,188.94,189.67,46186.0,153.5704,154.0252,153.4324,154.0252,46186.0
2020-04-09 15:30:00,189.64,190.39,189.47,190.38,71918.0,154.0008,154.6099,153.8628,154.6018,71918.0
2020-04-09 15:40:00,190.44,191.04,189.94,190.13,59378.0,154.6505,155.1377,154.2444,154.3987,59378.0
2020-04-09 15:50:00,190.21,190.67,189.49,190.19,239702.0,154.4637,154.8373,153.879,154.4475,239702.0
2020-04-13 09:30:00,187.8,188.58,186.04,187.03,37432.0,152.5066,153.14,151.0774,151.8813,37432.0
2020-04-13 09:40:00,187.01,187.25,185.41,185.54,13429.0,151.8651,152.06,150.5658,150.6713,13429.0
2020-04-13 09:50:00,185.77,186.07,184.03,184.07,11836.0,150.8581,151.1017,149.4451,149.4776,11836.0
2020-04-13 10:00:00,184.0,185.37,183.55,184.8,15914.0,149.4207,150.5333,149.0553,150.0704,15914.0
2020-04-13 10:10:00,184.83,185.25,184.36,184.5,9899.0,150.0948,150.4358,149.7131,149.8268,9899.0
2020-04-13 10:20:00,184.63,184.89,183.63,183.63,28140.0,149.9324,150.1435,149.1203,149.1203,28140.0
2020-04-13 10:30:00,183.65,183.95,183.13,183.18,22908.0,149.1365,149.3801,148.7142,148.7549,22908.0
2020-04-13 10:40:00,183.02,183.79,182.77,183.5,16540.0,148.6249,149.2502,148.4219,149.0147,16540.0
2020-04-13 10:50:00,183.31,183.32,182.5,182.55,13030.0,148.8604,148.8685,148.2026,148.2432,13030.0
2020-04-13 11:00:00,182.59,182.79,181.67,181.87,25854.0,148.2757,148.4381,147.5286,147.691,25854.0
2020-04-13 11:10:00,181.89,182.16,181.62,181.83,31071.0,147.7073,147.9265,147.488,147.6586,31071.0
2020-04-13 11:20:00,181.94,181.99,181.63,181.9,24283.0,147.7479,147.7885,147.4961,147.7154,24283.0
2020-04-13 11:30:00,181.61,181.84,181.22,181.71,18848.0,147.4799,147.6667,147.1632,147.5611,18848.0
2020-04-13 11:40:00,181.71,182.48,181.5,182.41,18886.0,147.5611,148.1864,147.3906,148.1296,18886.0
2020-04-13 11:50:00,182.4,182.74,182.09,182.44,15562.0,148.1214,148.3975,147.8697,148.1539,15562.0
2020-04-13 12:00:00,182.28,182.93,182.19,182.62,20102.0,148.024,148.5518,147.9509,148.3001,20102.0
2020-04-13 12:10:00,182.77,182.91,182.25,182.62,25658.0,148.4219,148.5356,147.9996,148.3001,25658.0
2020-04-13 12:20:00,182.7,182.76,182.01,182.11,23916.0,148.3651,148.4138,147.8047,147.8859,23916.0
2020-04-13 12:30:00,182.31,182.31,181.65,181.97,9123.0,148.0484,148.0484,147.5124,147.7722,9123.0
2020-04-13 12:40:00,181.97,182.24,181.71,181.81,17363.0,147.7722,147.9915,147.5611,147.6423,17363.0
2020-04-13 12:50:00,181.62,182.09,181.57,182.0,17613.0,147.488,147.8697,147.4474,147.7966,17613.0
2020-04-13 13:00:00,181.88,182.26,181.79,182.18,19284.0,147.6992,148.0077,147.6261,147.9428,19284.0
2020-04-13 13:10:00,182.19,182.71,181.78,182.54,21086.0,147.9509,148.3732,147.618,148.2351,21086.0
2020-04-13 13:20:00,182.56,182.56,181.82,181.94,9735.0,148.2514,148.2514,147.6504,147.7479,9735.0
2020-04-13 13:30:00,181.84,182.38,181.68,182.31,13916.0,147.6667,148.1052,147.5367,148.0484,13916.0
2020-04-13 13:40:00,182.13,182.81,182.13,182.81,8327.0,147.9022,148.4544,147.9022,148.4544,8327.0
2020-04-13 13:50:00,182.5,182.97,182.5,182.51,8270.0,148.2026,148.5843,148.2026,148.2108,8270.0
2020-04-13 14:00:00,182.58,183.05,182.51,182.61,7047.0,148.2676,148.6493,148.2108,148.292,7047.0
2020-04-13 14:10:00,182.51,182.51,181.79,182.43,15801.0,148.2108,148.2108,147.6261,148.1458,15801.0
2020-04-13 14:20:00,182.41,182.43,181.85,182.15,7712.0,148.1296,148.1458,147.6748,147.9184,7712.0
2020-04-13 14:30:00,182.18,182.44,182.02,182.22,6810.0,147.9428,148.1539,147.8129,147.9753,6810.0
2020-04-13 14:40:00,182.19,182.85,182.04,182.68,10197.0,147.9509,148.4869,147.8291,148.3488,10197.0
2020-04-13 14:50:00,182.59,183.1,182.48,183.04,6924.0,148.2757,148.6899,148.1864,148.6412,6924.0
2020-04-13 15:00:00,182.99,183.11,182.41,182.41,7567.0,148.6006,148.698,148.1296,148.1296,7567.0
2020-04-13 15:10:00,182.59,182.84,182.28,182.64,19180.0,148.2757,148.4787,148.024,148.3163,19180.0
2020-04-13 15:20:00,182.71,182.84,182.26,182.64,14532.0,148.3732,148.4787,148.0077,148.3163,14532.0
2020-04-13 15:30:00,182.7,183.14,182.51,182.86,18166.0,148.3651,148.7224,148.2108,148.495,18166.0
2020-04-13 15:40:00,182.95,183.44,182.64,183.37,25638.0,148.5681,148.966,148.3163,148.9091,25638.0
2020-04-13 15:50:00,183.47,183.74,182.41,182.68,88922.0,148.9904,149.2096,148.1296,148.3488,88922.0
2020-04-14 09:30:00,183.72,187.27,183.72,186.12,91710.0,149.1934,152.0762,149.1934,151.1423,91710.0
2020-04-14 09:40:00,186.38,186.97,185.48,186.4,42162.0,151.3535,151.8326,150.6226,151.3697,42162.0
2020-04-14 09:50:00,186.28,186.55,184.97,186.33,32505.0,151.2723,151.4915,150.2085,151.3129,32505.0
2020-04-14 10:00:00,186.25,186.99,186.03,186.85,28759.0,151.2479,151.8488,151.0692,151.7351,28759.0
2020-04-14 10:10:00,186.89,187.65,186.53,187.56,43509.0,151.7676,152.3848,151.4753,152.3117,43509.0
2020-04-14 10:20:00,187.58,187.7,186.46,186.72,32429.0,152.328,152.4254,151.4184,151.6296,32429.0
2020-04-14 10:30:00,186.74,187.1,186.32,186.73,42020.0,151.6458,151.9382,151.3047,151.6377,42020.0
2020-04-14 10:40:00,186.77,187.22,186.61,187.22,32596.0,151.6702,152.0356,151.5402,152.0356,32596.0
2020-04-14 10:50:00,187.28,187.46,185.8,185.9,29699.0,152.0843,152.2305,150.8825,150.9637,29699.0
2020-04-14 11:00:00,185.9,186.63,185.67,185.89,33830.0,150.9637,151.5565,150.7769,150.9556,33830.0
2020-04-14 11:10:00,185.86,186.2,184.67,184.67,37178.0,150.9312,151.2073,149.9648,149.9648,37178.0
2020-04-14 11:20:00,184.67,185.73,184.52,185.27,19250.0,149.9648,150.8256,149.843,150.4521,19250.0
2020-04-14 11:30:00,185.33,186.39,185.33,186.2,36516.0,150.5008,151.3616,150.5008,151.2073,36516.0
2020-04-14 11:40:00,186.29,186.74,186.12,186.67,20341.0,151.2804,151.6458,151.1423,151.589,20341.0
2020-04-14 11:50:00,186.68,186.74,186.11,186.11,16494.0,151.5971,151.6458,151.1342,151.1342,16494.0
2020-04-14 12:00:00,186.1,186.82,186.1,186.82,26836.0,151.1261,151.7108,151.1261,151.7108,26836.0
2020-04-14 12:10:00,186.88,187.25,186.4,187.21,21269.0,151.7595,152.06,151.3697,152.0275,21269.0
2020-04-14 12:20:00,187.3,187.48,187.18,187.19,16715.0,152.1006,152.2467,152.0031,152.0112,16715.0
2020-04-14 12:30:00,187.26,187.57,187.02,187.1,12314.0,152.0681,152.3198,151.8732,151.9382,12314.0
2020-04-14 12:40:00,187.15,187.57,187.0,187.42,13799.0,151.9788,152.3198,151.857,152.198,13799.0
2020-04-14 12:50:00,187.42,187.63,187.16,187.17,17244.0,152.198,152.3686,151.9869,151.995,17244.0
2020-04-14 13:00:00,187.17,187.74,186.66,187.48,25815.0,151.995,152.4579,151.5809,152.2467,25815.0
2020-04-14 13:10:00,187.45,187.58,187.12,187.14,11724.0,152.2224,152.328,151.9544,151.9706,11724.0
2020-04-14 13:20:00,187.11,187.57,187.11,187.24,18273.0,151.9463,152.3198,151.9463,152.0519,18273.0
2020-04-14 13:30:00,187.31,187.57,187.29,187.36,14165.0,152.1087,152.3198,152.0925,152.1493,14165.0
2020-04-14 13:40:00,187.27,187.73,187.27,187.7,18425.0,152.0762,152.4498,152.0762,152.4254,18425.0
2020-04-14 13:50:00,187.65,187.65,187.06,187.46,13900.0,152.3848,152.3848,151.9057,152.2305,13900.0
2020-04-14 14:00:00,187.44,187.98,187.38,187.93,12513.0,152.2143,152.6528,152.1655,152.6122,12513.0
2020-04-14 14:10:00,187.94,188.58,187.93,188.44,27716.0,152.6203,153.14,152.6122,153.0263,27716.0
2020-04-14 14:20:00,188.44,188.54,188.26,188.41,21159.0,153.0263,153.1075,152.8802,153.002,21159.0
2020-04-14 14:30:00,188.46,188.56,188.25,188.39,29464.0,153.0426,153.1238,152.872,152.9857,29464.0
2020-04-14 14:40:00,188.49,188.55,188.21,188.34,16284.0,153.0669,153.1157,152.8396,152.9451,16284.0
2020-04-14 14:50:00,188.29,188.54,188.09,188.41,25592.0,152.9045,153.1075,152.7421,153.002,25592.0
2020-04-14 15:00:00,188.36,188.36,187.96,188.27,18705.0,152.9614,152.9614,152.6365,152.8883,18705.0
2020-04-14 15:10:00,188.27,188.49,187.98,188.0,27488.0,152.8883,153.0669,152.6528,152.669,27488.0
2020-04-14 15:20:00,188.05,188.55,187.79,188.46,31330.0,152.7096,153.1157,152.4985,153.0426,31330.0
2020-04-14 15:30:00,188.41,188.67,188.23,188.55,46177.0,153.002,153.2131,152.8558,153.1157,46177.0
2020-04-14 15:40:00,188.59,188.86,188.34,188.81,51675.0,153.1481,153.3674,152.9451,153.3268,51675.0
2020-04-14 15:50:00,189.0,189.15,187.79,188.07,139508.0,153.4811,153.6029,152.4985,152.7259,139508.0
2020-04-15 09:30:00,182.09,186.06,182.09,185.86,46039.0,147.8697,151.0936,147.8697,150.9312,46039.0
2020-04-15 09:40:00,185.77,186.76,184.07,184.14,30272.0,150.8581,151.6621,149.4776,149.5344,30272.0
2020-04-15 09:50:00,184.05,186.01,184.0,185.78,43108.0,149.4614,151.053,149.4207,150.8662,43108.0
2020-04-15 10:00:00,185.88,186.19,184.7,185.36,12030.0,150.9474,151.1992,149.9892,150.5252,12030.0
2020-04-15 10:10:00,185.46,185.46,183.83,184.21,8701.0,150.6064,150.6064,149.2827,149.5913,8701.0
2020-04-15 10:20:00,184.34,184.34,183.48,183.7,8475.0,149.6969,149.6969,148.9985,149.1771,8475.0
2020-04-15 10:30:00,183.51,184.73,183.44,184.24,10136.0,149.0228,150.0136,148.966,149.6156,10136.0
2020-04-15 10:40:00,184.32,184.96,184.11,184.71,8972.0,149.6806,150.2003,149.5101,149.9973,8972.0
2020-04-15 10:50:00,184.64,185.72,184.56,185.53,7720.0,149.9405,150.8175,149.8755,150.6632,7720.0
2020-04-15 11:00:00,185.53,185.79,185.09,185.61,19319.0,150.6632,150.8744,150.3059,150.7282,19319.0
2020-04-15 11:10:00,185.5,186.0,185.16,185.18,15029.0,150.6389,151.0449,150.3627,150.379,15029.0
2020-04-15 11:20:00,185.18,185.73,184.93,185.65,13684.0,150.379,150.8256,150.176,150.7607,13684.0
2020-04-15 11:30:00,185.67,186.41,185.67,186.16,17541.0,150.7769,151.3778,150.7769,151.1748,17541.0
2020-04-15 11:40:00,185.99,186.04,184.83,184.91,19662.0,151.0368,151.0774,150.0948,150.1597,19662.0
2020-04-15 11:50:00,185.02,185.22,184.88,184.98,8743.0,150.2491,150.4115,150.1354,150.2166,8743.0
2020-04-15 12:00:00,184.86,184.99,184.4,184.51,9381.0,150.1191,150.2247,149.7456,149.8349,9381.0
2020-04-15 12:10:00,184.54,184.88,184.32,184.35,27256.0,149.8593,150.1354,149.6806,149.705,27256.0
2020-04-15 12:20:00,184.35,184.6,184.16,184.56,6086.0,149.705,149.908,149.5507,149.8755,6086.0
2020-04-15 12:30:00,184.61,184.86,184.18,184.86,10005.0,149.9161,150.1191,149.5669,150.1191,10005.0
2020-04-15 12:40:00,184.91,185.57,184.87,185.38,6763.0,150.1597,150.6957,150.1272,150.5414,6763.0
2020-04-15 12:50:00,185.45,185.67,185.34,185.45,4407.0,150.5982,150.7769,150.5089,150.5982,4407.0
2020-04-15 13:00:00,185.35,185.76,185.3,185.58,13816.0,150.517,150.85,150.4764,150.7038,13816.0
2020-04-15 13:10:00,185.71,186.55,185.55,186.55,8683.0,150.8094,151.4915,150.6795,151.4915,8683.0
2020-04-15 13:20:00,186.56,186.57,185.49,185.68,11215.0,151.4996,151.5078,150.6307,150.785,11215.0
2020-04-15 13:30:00,185.44,185.53,185.31,185.4,12384.0,150.5901,150.6632,150.4846,150.5576,12384.0
2020-04-15 13:40:00,185.48,185.97,185.43,185.64,14466.0,150.6226,151.0205,150.582,150.7525,14466.0
2020-04-15 13:50:00,185.72,185.72,185.31,185.5,16200.0,150.8175,150.8175,150.4846,150.6389,16200.0
2020-04-15 14:00:00,185.5,186.04,185.43,185.67,17411.0,150.6389,151.0774,150.582,150.7769,17411.0
2020-04-15 14:10:00,185.73,186.53,185.73,186.45,16146.0,150.8256,151.4753,150.8256,151.4103,16146.0
2020-04-15 14:20:00,186.37,186.98,186.3,186.97,18518.0,151.3454,151.8407,151.2885,151.8326,18518.0
2020-04-15 14:30:00,186.89,186.99,186.6,186.7,16464.0,151.7676,151.8488,151.5321,151.6133,16464.0
2020-04-15 14:40:00,186.64,186.78,186.44,186.44,10080.0,151.5646,151.6783,151.4022,151.4022,10080.0
2020-04-15 14:50:00,186.57,186.72,186.2,186.69,14326.0,151.5078,151.6296,151.2073,151.6052,14326.0
2020-04-15 15:00:00,186.68,186.89,186.28,186.31,19287.0,151.5971,151.7676,151.2723,151.2966,19287.0
2020-04-15 15:10:00,186.28,186.36,185.98,186.26,28673.0,151.2723,151.3372,151.0286,151.256,28673.0
2020-04-15 15:20:00,186.3,186.56,185.9,186.56,31139.0,151.2885,151.4996,150.9637,151.4996,31139.0
2020-04-15 15:30:00,186.53,186.75,186.19,186.47,61873.0,151.4753,151.6539,151.1992,151.4266,61873.0
2020-04-15 15:40:00,186.43,186.43,185.41,185.95,36843.0,151.3941,151.3941,150.5658,151.0043,36843.0
2020-04-15 15:50:00,185.73,185.73,184.1,184.94,157932.0,150.8256,150.8256,149.502,150.1841,157932.0
2020-04-16 09:30:00,186.5,187.31,185.7,186.21,69634.0,151.4509,152.1087,150.8013,151.2154,69634.0
2020-04-16 09:40:00,186.09,186.71,185.9,186.08,21721.0,151.118,151.6215,150.9637,151.1099,21721.0
2020-04-16 09:50:00,186.17,186.6,185.5,185.72,74385.0,151.1829,151.5321,150.6389,150.8175,74385.0
2020-04-16 10:00:00,185.86,185.95,184.43,184.52,22550.0,150.9312,151.0043,149.7699,149.843,22550.0
2020-04-16 10:10:00,184.38,185.84,184.21,185.53,15736.0,149.7293,150.915,149.5913,150.6632,15736.0
2020-04-16 10:20:00,185.46,186.26,185.4,186.05,8285.0,150.6064,151.256,150.5576,151.0855,8285.0
2020-04-16 10:30:00,185.98,186.1,185.5,185.76,6900.0,151.0286,151.1261,150.6389,150.85,6900.0
2020-04-16 10:40:00,185.61,186.0,185.52,185.8,10223.0,150.7282,151.0449,150.6551,150.8825,10223.0
2020-04-16 10:50:00,185.61,186.33,185.21,186.3,16076.0,150.7282,151.3129,150.4034,151.2885,16076.0
2020-04-16 11:00:00,186.43,186.95,186.2,186.78,5674.0,151.3941,151.8164,151.2073,151.6783,5674.0
2020-04-16 11:10:00,186.77,186.85,186.25,186.55,12175.0,151.6702,151.7351,151.2479,151.4915,12175.0
2020-04-16 11:20:00,186.61,187.1,186.61,186.77,16061.0,151.5402,151.9382,151.5402,151.6702,16061.0
2020-04-16 11:30:00,186.7,186.9,186.54,186.84,15375.0,151.6133,151.7757,151.4834,151.727,15375.0
2020-04-16 11:40:00,186.83,186.95,186.6,186.86,9566.0,151.7189,151.8164,151.5321,151.7433,9566.0
2020-04-16 11:50:00,186.83,187.1,186.58,186.72,10217.0,151.7189,151.9382,151.5159,151.6296,10217.0
2020-04-16 12:00:00,186.66,186.85,185.79,185.82,10306.0,151.5809,151.7351,150.8744,150.8987,10306.0
2020-04-16 12:10:00,185.73,185.85,184.97,185.22,10407.0,150.8256,150.9231,150.2085,150.4115,10407.0
2020-04-16 12:20:00,185.2,185.33,184.83,185.26,20770.0,150.3952,150.5008,150.0948,150.444,20770.0
2020-04-16 12:30:00,185.17,185.17,184.45,184.64,6964.0,150.3709,150.3709,149.7862,149.9405,6964.0
2020-04-16 12:40:00,184.82,185.36,184.27,185.36,9208.0,150.0866,150.5252,149.64,150.5252,9208.0
2020-04-16 12:50:00,185.47,186.14,185.31,185.97,5312.0,150.6145,151.1586,150.4846,151.0205,5312.0
2020-04-16 13:00:00,185.98,186.03,185.6,185.71,5879.0,151.0286,151.0692,150.7201,150.8094,5879.0
2020-04-16 13:10:00,185.79,185.9,185.42,185.66,5453.0,150.8744,150.9637,150.5739,150.7688,5453.0
2020-04-16 13:20:00,185.6,186.16,185.55,186.02,5524.0,150.7201,151.1748,150.6795,151.0611,5524.0
2020-04-16 13:30:00,186.22,186.51,186.02,186.02,5342.0,151.2235,151.459,151.0611,151.0611,5342.0
2020-04-16 13:40:00,186.27,186.43,186.19,186.23,4421.0,151.2641,151.3941,151.1992,151.2317,4421.0
2020-04-16 13:50:00,186.11,186.32,185.6,185.88,4282.0,151.1342,151.3047,150.7201,150.9474,4282.0
2020-04-16 14:00:00,185.65,186.46,185.19,186.38,11785.0,150.7607,151.4184,150.3871,151.3535,11785.0
2020-04-16 14:10:00,186.4,186.78,186.29,186.66,8507.0,151.3697,151.6783,151.2804,151.5809,8507.0
2020-04-16 14:20:00,186.66,186.69,186.12,186.37,15837.0,151.5809,151.6052,151.1423,151.3454,15837.0
2020-04-16 14:30:00,186.39,186.78,186.39,186.65,15655.0,151.3616,151.6783,151.3616,151.5727,15655.0
2020-04-16 14:40:00,186.58,186.6,186.09,186.09,6922.0,151.5159,151.5321,151.118,151.118,6922.0
2020-04-16 14:50:00,186.14,186.37,185.77,186.34,7252.0,151.1586,151.3454,150.8581,151.321,7252.0
2020-04-16 15:00:00,186.38,186.38,185.81,185.88,12705.0,151.3535,151.3535,150.8906,150.9474,12705.0
2020-04-16 15:10:00,185.81,186.21,185.69,185.77,8507.0,150.8906,151.2154,150.7931,150.8581,8507.0
2020-04-16 15:20:00,185.78,186.68,185.66,186.68,14512.0,150.8662,151.5971,150.7688,151.5971,14512.0
2020-04-16 15:30:00,186.65,187.0,186.33,186.48,19548.0,151.5727,151.857,151.3129,151.4347,19548.0
2020-04-16 15:40:00,186.45,186.86,186.14,186.72,34793.0,151.4103,151.7433,151.1586,151.6296,34793.0
2020-04-16 15:50:00,186.83,188.24,186.83,187.44,98157.0,151.7189,152.8639,151.7189,152.2143,98157.0
2020-04-17 09:30:00,190.59,191.32,188.01,189.78,147051.0,154.7723,155.3651,152.6771,154.1145,147051.0
2020-04-17 09:40:00,189.33,189.75,188.75,189.69,26547.0,153.7491,154.0901,153.2781,154.0414,26547.0
2020-04-17 09:50:00,189.45,190.21,189.43,189.58,54082.0,153.8465,154.4637,153.8303,153.9521,54082.0
2020-04-17 10:00:00,189.75,190.62,189.66,190.5,20425.0,154.0901,154.7966,154.0171,154.6992,20425.0
2020-04-17 10:10:00,190.31,190.7,188.71,188.92,22899.0,154.5449,154.8616,153.2456,153.4161,22899.0
2020-04-17 10:20:00,188.91,189.61,188.86,189.39,25660.0,153.408,153.9765,153.3674,153.7978,25660.0
2020-04-17 10:30:00,189.29,189.36,188.41,188.56,18718.0,153.7166,153.7734,153.002,153.1238,18718.0
2020-04-17 10:40:00,188.63,188.85,188.0,188.4,12321.0,153.1806,153.3593,152.669,152.9939,12321.0
2020-04-17 10:50:00,188.46,188.91,188.16,188.7,11800.0,153.0426,153.408,152.799,153.2375,11800.0
2020-04-17 11:00:00,188.72,189.17,188.7,189.0,17146.0,153.2537,153.6191,153.2375,153.4811,17146.0
2020-04-17 11:10:00,188.99,189.09,188.47,188.66,9612.0,153.473,153.5542,153.0507,153.205,9612.0
2020-04-17 11:20:00,188.66,188.66,188.04,188.26,10756.0,153.205,153.205,152.7015,152.8802,10756.0
2020-04-17 11:30:00,188.31,188.93,188.0,188.93,11366.0,152.9208,153.4242,152.669,153.4242,11366.0
2020-04-17 11:40:00,188.81,189.74,188.74,189.74,7403.0,153.3268,154.082,153.27,154.082,7403.0
2020-04-17 11:50:00,189.66,190.15,189.32,190.15,12623.0,154.0171,154.415,153.741,154.415,12623.0
2020-04-17 12:00:00,190.09,190.69,190.0,190.02,15431.0,154.3663,154.8535,154.2932,154.3094,15431.0
2020-04-17 12:10:00,190.0,190.37,189.96,190.16,17571.0,154.2932,154.5936,154.2607,154.4231,17571.0
2020-04-17 12:20:00,190.15,190.25,189.64,190.12,27074.0,154.415,154.4962,154.0008,154.3906,27074.0
2020-04-17 12:30:00,190.1,190.54,189.95,190.4,9900.0,154.3744,154.7317,154.2526,154.618,9900.0
2020-04-17 12:40:00,190.34,190.56,190.07,190.3,18646.0,154.5693,154.7479,154.35,154.5368,18646.0
2020-04-17 12:50:00,190.4,190.78,190.07,190.55,11487.0,154.618,154.9266,154.35,154.7398,11487.0
2020-04-17 13:00:00,190.53,190.73,190.27,190.66,7570.0,154.7236,154.886,154.5124,154.8291,7570.0
2020-04-17 13:10:00,190.58,190.61,189.96,190.14,5416.0,154.7642,154.7885,154.2607,154.4069,5416.0
2020-04-17 13:20:00,190.28,190.28,189.66,189.78,5678.0,154.5205,154.5205,154.0171,154.1145,5678.0
2020-04-17 13:30:00,189.89,190.29,189.63,190.27,9087.0,154.2038,154.5287,153.9927,154.5124,9087.0
2020-04-17 13:40:00,190.2,190.24,189.65,189.79,8779.0,154.4556,154.4881,154.0089,154.1226,8779.0
2020-04-17 13:50:00,189.84,190.26,189.77,190.22,13205.0,154.1632,154.5043,154.1064,154.4718,13205.0
2020-04-17 14:00:00,190.11,190.25,189.82,189.98,12812.0,154.3825,154.4962,154.147,154.2769,12812.0
2020-04-17 14:10:00,190.07,190.07,189.76,189.89,7157.0,154.35,154.35,154.0983,154.2038,7157.0
2020-04-17 14:20:00,189.88,190.15,189.51,189.57,9703.0,154.1957,154.415,153.8953,153.944,9703.0
2020-04-17 14:30:00,189.55,189.55,189.17,189.23,11848.0,153.9277,153.9277,153.6191,153.6679,11848.0
2020-04-17 14:40:00,189.24,189.36,189.0,189.3,18226.0,153.676,153.7734,153.4811,153.7247,18226.0
2020-04-17 14:50:00,189.38,190.12,189.38,189.91,13095.0,153.7897,154.3906,153.7897,154.2201,13095.0
2020-04-17 15:00:00,189.89,190.16,189.82,190.04,12106.0,154.2038,154.4231,154.147,154.3256,12106.0
2020-04-17 15:10:00,189.97,190.62,189.82,190.62,19776.0,154.2688,154.7966,154.147,154.7966,19776.0
2020-04-17 15:20:00,190.59,190.71,190.37,190.56,19315.0,154.7723,154.8697,154.5936,154.7479,19315.0
2020-04-17 15:30:00,190.56,190.58,190.17,190.31,24528.0,154.7479,154.7642,154.4312,154.5449,24528.0
2020-04-17 15:40:00,190.27,190.66,190.06,190.39,44081.0,154.5124,154.8291,154.3419,154.6099,44081.0
2020-04-17 15:50:00,190.66,192.26,190.66,191.67,121331.0,154.8291,156.1284,154.8291,155.6493,121331.0
2020-04-20 09:30:00,192.14,192.27,188.03,189.44,79092.0,156.031,156.1366,152.6934,153.8384,79092.0
2020-04-20 09:40:00,189.53,190.7,189.43,190.14,38410.0,153.9115,154.8616,153.8303,154.4069,38410.0
2020-04-20 09:50:00,190.23,190.61,189.15,189.15,11591.0,154.4799,154.7885,153.6029,153.6029,11591.0
2020-04-20 10:00:00,189.27,189.57,188.59,189.09,22075.0,153.7004,153.944,153.1481,153.5542,22075.0
2020-04-20 10:10:00,189.11,190.13,188.89,189.55,18618.0,153.5704,154.3987,153.3918,153.9277,18618.0
2020-04-20 10:20:00,189.66,189.94,189.46,189.78,9810.0,154.0171,154.2444,153.8546,154.1145,9810.0
2020-04-20 10:30:00,189.9,189.9,189.01,189.28,11411.0,154.212,154.212,153.4892,153.7085,11411.0
2020-04-20 10:40:00,189.21,189.9,188.96,189.16,11435.0,153.6516,154.212,153.4486,153.611,11435.0
2020-04-20 10:50:00,189.16,189.94,188.67,189.58,25977.0,153.611,154.2444,153.2131,153.9521,25977.0
2020-04-20 11:00:00,189.61,189.9,189.48,189.74,18188.0,153.9765,154.212,153.8709,154.082,18188.0
2020-04-20 11:10:00,189.55,189.67,189.16,189.21,10805.0,153.9277,154.0252,153.611,153.6516,10805.0
2020-04-20 11:20:00,189.21,189.89,189.13,189.87,15413.0,153.6516,154.2038,153.5867,154.1876,15413.0
2020-04-20 11:30:00,189.77,190.0,189.21,189.78,18000.0,154.1064,154.2932,153.6516,154.1145,18000.0
2020-04-20 11:40:00,189.78,189.92,189.66,189.85,9011.0,154.1145,154.2282,154.0171,154.1714,9011.0
2020-04-20 11:50:00,189.84,190.25,189.77,189.86,10776.0,154.1632,154.4962,154.1064,154.1795,10776.0
2020-04-20 12:00:00,189.87,190.15,189.84,190.12,7971.0,154.1876,154.415,154.1632,154.3906,7971.0
2020-04-20 12:10:00,190.08,190.32,189.72,189.73,24937.0,154.3581,154.553,154.0658,154.0739,24937.0
2020-04-20 12:20:00,189.69,190.04,189.51,189.79,10396.0,154.0414,154.3256,153.8953,154.1226,10396.0
2020-04-20 12:30:00,189.78,190.04,189.78,189.84,4453.0,154.1145,154.3256,154.1145,154.1632,4453.0
2020-04-20 12:40:00,189.82,189.98,189.58,189.73,7283.0,154.147,154.2769,153.9521,154.0739,7283.0
2020-04-20 12:50:00,189.79,189.93,189.59,189.87,15431.0,154.1226,154.2363,153.9602,154.1876,15431.0
2020-04-20 13:00:00,189.79,189.8,189.21,189.41,14138.0,154.1226,154.1308,153.6516,153.814,14138.0
2020-04-20 13:10:00,189.4,189.84,189.0,189.8,9590.0,153.8059,154.1632,153.4811,154.1308,9590.0
2020-04-20 13:20:00,189.63,189.89,189.52,189.67,8063.0,153.9927,154.2038,153.9034,154.0252,8063.0
2020-04-20 13:30:00,189.68,189.86,189.5,189.5,9826.0,154.0333,154.1795,153.8871,153.8871,9826.0
2020-04-20 13:40:00,189.54,189.68,189.24,189.36,11020.0,153.9196,154.0333,153.676,153.7734,11020.0
2020-04-20 13:50:00,189.37,190.13,189.37,189.68,26726.0,153.7816,154.3987,153.7816,154.0333,26726.0
2020-04-20 14:00:00,189.7,189.83,189.03,189.04,20060.0,154.0495,154.1551,153.5055,153.5136,20060.0
2020-04-20 14:10:00,188.98,189.09,186.98,187.12,59562.0,153.4649,153.5542,151.8407,151.9544,59562.0
2020-04-20 14:20:00,187.02,187.85,186.27,187.22,45087.0,151.8732,152.5472,151.2641,152.0356,45087.0
2020-04-20 14:30:00,187.32,187.56,184.13,184.32,94447.0,152.1168,152.3117,149.5263,149.6806,94447.0
2020-04-20 14:40:00,184.62,184.91,181.12,182.98,225734.0,149.9242,150.1597,147.082,148.5924,225734.0
2020-04-20 14:50:00,183.0,184.49,181.18,181.69,108341.0,148.6087,149.8187,147.1307,147.5449,108341.0
2020-04-20 15:00:00,181.69,182.61,180.5,180.67,130927.0,147.5449,148.292,146.5785,146.7166,130927.0
2020-04-20 15:10:00,180.7,182.16,180.17,182.0,121948.0,146.7409,147.9265,146.3105,147.7966,121948.0
2020-04-20 15:20:00,182.05,183.79,182.05,183.79,78279.0,147.8372,149.2502,147.8372,149.2502,78279.0
2020-04-20 15:30:00,183.79,184.48,183.42,183.43,72806.0,149.2502,149.8105,148.9497,148.9579,72806.0
2020-04-20 15:40:00,183.45,184.04,182.9,183.92,75970.0,148.9741,149.4532,148.5275,149.3558,75970.0
2020-04-20 15:50:00,184.0,185.42,183.77,184.61,281468.0,149.4207,150.5739,149.234,149.9161,281468.0
2020-04-21 09:30:00,179.4,179.5,170.93,175.62,270367.0,145.6852,145.7664,138.807,142.6156,270367.0
2020-04-21 09:40:00,175.14,180.77,175.14,180.3,92234.0,142.2258,146.7978,142.2258,146.4161,92234.0
2020-04-21 09:50:00,180.06,182.59,178.79,181.04,81225.0,146.2212,148.2757,145.1899,147.017,81225.0
2020-04-21 10:00:00,181.03,181.89,180.08,180.21,75110.0,147.0089,147.7073,146.2374,146.343,75110.0
2020-04-21 10:10:00,180.25,181.82,179.82,180.45,126222.0,146.3755,147.6504,146.0263,146.5379,126222.0
2020-04-21 10:20:00,180.45,180.84,179.71,180.53,45029.0,146.5379,146.8546,145.937,146.6029,45029.0
2020-04-21 10:30:00,180.81,181.12,179.48,179.77,32862.0,146.8302,147.082,145.7502,145.9857,32862.0
2020-04-21 10:40:00,179.73,179.97,178.36,178.39,37946.0,145.9532,146.1481,144.8407,144.865,37946.0
2020-04-21 10:50:00,178.57,179.24,178.24,178.54,28836.0,145.0112,145.5553,144.7432,144.9869,28836.0
2020-04-21 11:00:00,178.54,179.84,178.28,179.84,23181.0,144.9869,146.0425,144.7757,146.0425,23181.0
2020-04-21 11:10:00,179.87,179.87,178.44,178.91,21527.0,146.0669,146.0669,144.9056,145.2873,21527.0
2020-04-21 11:20:00,178.92,178.92,177.25,177.25,27773.0,145.2954,145.2954,143.9393,143.9393,27773.0
2020-04-21 11:30:00,177.26,178.34,177.26,177.74,19968.0,143.9474,144.8244,143.9474,144.3372,19968.0
2020-04-21 11:40:00,177.67,177.78,177.1,177.56,36773.0,144.2803,144.3697,143.8175,144.191,36773.0
2020-04-21 11:50:00,177.63,178.5,177.52,178.44,18554.0,144.2479,144.9544,144.1585,144.9056,18554.0
2020-04-21 12:00:00,178.4,178.76,177.76,178.42,18788.0,144.8732,145.1655,144.3534,144.8894,18788.0
2020-04-21 12:10:00,178.53,178.9,177.87,178.13,17915.0,144.9787,145.2792,144.4428,144.6539,17915.0
2020-04-21 12:20:00,178.33,178.42,177.92,178.1,11184.0,144.8163,144.8894,144.4834,144.6295,11184.0
2020-04-21 12:30:00,178.0,178.34,177.34,177.54,14772.0,144.5483,144.8244,144.0124,144.1748,14772.0
2020-04-21 12:40:00,177.54,177.97,177.24,177.88,13125.0,144.1748,144.524,143.9312,144.4509,13125.0
2020-04-21 12:50:00,177.9,178.47,177.88,178.29,11398.0,144.4671,144.93,144.4509,144.7838,11398.0
2020-04-21 13:00:00,178.19,178.53,177.91,178.14,16656.0,144.7026,144.9787,144.4752,144.662,16656.0
2020-04-21 13:10:00,178.1,178.29,177.84,178.29,14506.0,144.6295,144.7838,144.4184,144.7838,14506.0
2020-04-21 13:20:00,178.33,178.92,178.28,178.58,31612.0,144.8163,145.2954,144.7757,145.0193,31612.0
2020-04-21 13:30:00,178.59,179.41,177.95,179.41,19888.0,145.0275,145.6934,144.5077,145.6934,19888.0
2020-04-21 13:40:00,179.38,179.38,178.41,178.58,17912.0,145.669,145.669,144.8813,145.0193,17912.0
2020-04-21 13:50:00,178.6,178.71,178.16,178.35,30679.0,145.0356,145.1249,144.6783,144.8326,30679.0
2020-04-21 14:00:00,178.28,178.28,177.47,177.87,33241.0,144.7757,144.7757,144.1179,144.4428,33241.0
2020-04-21 14:10:00,177.75,177.99,177.27,177.48,22464.0,144.3453,144.5402,143.9555,144.1261,22464.0
2020-04-21 14:20:00,177.52,179.1,177.38,178.13,22754.0,144.1585,145.4416,144.0448,144.6539,22754.0
2020-04-21 14:30:00,178.05,178.3,177.75,178.04,9580.0,144.5889,144.792,144.3453,144.5808,9580.0
2020-04-21 14:40:00,177.82,177.82,177.12,177.19,13323.0,144.4022,144.4022,143.8337,143.8906,13323.0
2020-04-21 14:50:00,177.09,177.5,176.82,177.24,19142.0,143.8093,144.1423,143.5901,143.9312,19142.0
2020-04-21 15:00:00,177.2,177.5,176.65,176.77,27332.0,143.8987,144.1423,143.452,143.5495,27332.0
2020-04-21 15:10:00,176.91,178.29,176.84,178.15,32917.0,143.6632,144.7838,143.6063,144.6701,32917.0
2020-04-21 15:20:00,178.06,178.27,177.61,178.08,30572.0,144.5971,144.7676,144.2316,144.6133,30572.0
2020-04-21 15:30:00,178.05,179.21,177.81,179.04,34929.0,144.5889,145.5309,144.394,145.3929,34929.0
2020-04-21 15:40:00,179.06,179.32,177.97,178.05,68839.0,145.4091,145.6203,144.524,144.5889,68839.0
2020-04-21 15:50:00,177.91,179.01,176.73,178.02,185619.0,144.4752,145.3685,143.517,144.5646,185619.0
2020-04-22 09:30:00,181.41,182.0,177.81,178.64,109578.0,147.3175,147.7966,144.394,145.0681,109578.0
2020-04-22 09:40:00,178.44,179.29,177.33,177.86,33856.0,144.9056,145.5959,144.0042,144.4346,33856.0
2020-04-22 09:50:00,178.0,179.06,177.86,178.73,36263.0,144.5483,145.4091,144.4346,145.1411,36263.0
2020-04-22 10:00:00,178.86,179.22,178.42,179.01,47339.0,145.2467,145.5391,144.8894,145.3685,47339.0
2020-04-22 10:10:00,179.09,179.3,178.35,178.4,34746.0,145.4335,145.604,144.8326,144.8732,34746.0
2020-04-22 10:20:00,178.46,179.63,178.4,179.5,29245.0,144.9219,145.872,144.8732,145.7664,29245.0
2020-04-22 10:30:00,179.35,179.44,178.88,179.06,44089.0,145.6446,145.7177,145.263,145.4091,44089.0
2020-04-22 10:40:00,179.06,179.66,179.05,179.51,41068.0,145.4091,145.8964,145.401,145.7746,41068.0
2020-04-22 10:50:00,179.44,179.66,179.1,179.55,20627.0,145.7177,145.8964,145.4416,145.807,20627.0
2020-04-22 11:00:00,179.53,179.77,179.24,179.54,30821.0,145.7908,145.9857,145.5553,145.7989,30821.0
2020-04-22 11:10:00,179.55,180.1,179.55,179.68,25728.0,145.807,146.2537,145.807,145.9126,25728.0
2020-04-22 11:20:00,179.7,180.11,179.61,179.98,23720.0,145.9289,146.2618,145.8558,146.1562,23720.0
2020-04-22 11:30:00,179.98,180.27,179.77,179.87,35824.0,146.1562,146.3917,145.9857,146.0669,35824.0
2020-04-22 11:40:00,179.8,180.41,179.73,180.08,17774.0,146.0101,146.5054,145.9532,146.2374,17774.0
2020-04-22 11:50:00,180.15,180.91,180.15,180.81,19365.0,146.2943,146.9115,146.2943,146.8302,19365.0
2020-04-22 12:00:00,180.77,181.29,180.6,180.68,13793.0,146.7978,147.22,146.6597,146.7247,13793.0
2020-04-22 12:10:00,180.61,181.05,180.59,180.89,11177.0,146.6678,147.0251,146.6516,146.8952,11177.0
2020-04-22 12:20:00,180.96,181.66,180.92,181.51,12707.0,146.9521,147.5205,146.9196,147.3987,12707.0
2020-04-22 12:30:00,181.61,181.61,181.0,181.13,10344.0,147.4799,147.4799,146.9845,147.0901,10344.0
2020-04-22 12:40:00,181.11,181.27,181.0,181.14,21123.0,147.0739,147.2038,146.9845,147.0982,21123.0
2020-04-22 12:50:00,181.26,181.34,180.43,180.49,11377.0,147.1957,147.2606,146.5217,146.5704,11377.0
2020-04-22 13:00:00,180.52,181.02,180.36,180.94,9212.0,146.5947,147.0008,146.4648,146.9358,9212.0
2020-04-22 13:10:00,181.1,181.54,180.75,181.5,5911.0,147.0657,147.4231,146.7815,147.3906,5911.0
2020-04-22 13:20:00,181.53,182.28,181.47,182.28,11532.0,147.4149,148.024,147.3662,148.024,11532.0
2020-04-22 13:30:00,182.21,182.42,181.83,181.97,15962.0,147.9671,148.1377,147.6586,147.7722,15962.0
2020-04-22 13:40:00,182.07,182.28,181.68,181.69,11033.0,147.8535,148.024,147.5367,147.5449,11033.0
2020-04-22 13:50:00,181.68,181.95,181.48,181.54,7289.0,147.5367,147.756,147.3743,147.4231,7289.0
2020-04-22 14:00:00,181.65,181.65,181.08,181.08,17362.0,147.5124,147.5124,147.0495,147.0495,17362.0
2020-04-22 14:10:00,181.03,181.16,180.82,180.9,14600.0,147.0089,147.1145,146.8384,146.9033,14600.0
2020-04-22 14:20:00,180.82,181.26,180.8,181.12,12857.0,146.8384,147.1957,146.8221,147.082,12857.0
2020-04-22 14:30:00,181.17,181.52,181.17,181.31,17101.0,147.1226,147.4068,147.1226,147.2363,17101.0
2020-04-22 14:40:00,181.26,181.84,181.26,181.46,19784.0,147.1957,147.6667,147.1957,147.3581,19784.0
2020-04-22 14:50:00,181.52,182.06,181.48,181.9,19764.0,147.4068,147.8453,147.3743,147.7154,19764.0
2020-04-22 15:00:00,181.92,182.31,181.65,181.99,30438.0,147.7316,148.0484,147.5124,147.7885,30438.0
2020-04-22 15:10:00,181.98,182.07,181.74,182.0,14085.0,147.7804,147.8535,147.5855,147.7966,14085.0
2020-04-22 15:20:00,181.96,182.13,181.68,181.68,31672.0,147.7641,147.9022,147.5367,147.5367,31672.0
2020-04-22 15:30:00,181.73,181.86,181.16,181.19,24492.0,147.5774,147.6829,147.1145,147.1388,24492.0
2020-04-22 15:40:00,181.21,181.31,180.29,180.58,57253.0,147.1551,147.2363,146.408,146.6435,57253.0
2020-04-22 15:50:00,180.69,182.39,178.89,179.37,213273.0,146.7328,148.1133,145.2711,145.6609,213273.0
2020-04-23 09:30:00,178.39,181.15,178.39,180.01,54484.0,144.865,147.1064,144.865,146.1806,54484.0
2020-04-23 09:40:00,180.07,180.59,179.89,180.18,20010.0,146.2293,146.6516,146.0831,146.3186,20010.0
2020-04-23 09:50:00,180.05,180.18,179.43,180.04,20613.0,146.2131,146.3186,145.7096,146.205,20613.0
2020-04-23 10:00:00,179.83,180.3,179.51,180.05,21939.0,146.0344,146.4161,145.7746,146.2131,21939.0
2020-04-23 10:10:00,179.86,181.29,179.86,181.05,21062.0,146.0588,147.22,146.0588,147.0251,21062.0
2020-04-23 10:20:00,181.05,181.08,179.86,179.86,28923.0,147.0251,147.0495,146.0588,146.0588,28923.0
2020-04-23 10:30:00,179.99,181.46,179.94,181.38,15830.0,146.1644,147.3581,146.1237,147.2931,15830.0
2020-04-23 10:40:00,181.49,181.98,181.2,181.45,25133.0,147.3825,147.7804,147.147,147.35,25133.0
2020-04-23 10:50:00,181.56,181.56,181.14,181.21,18569.0,147.4393,147.4393,147.0982,147.1551,18569.0
2020-04-23 11:00:00,181.17,181.35,180.82,181.28,7900.0,147.1226,147.2688,146.8384,147.2119,7900.0
2020-04-23 11:10:00,181.38,181.4,180.97,181.15,14379.0,147.2931,147.3094,146.9602,147.1064,14379.0
2020-04-23 11:20:00,181.12,181.3,180.63,181.09,11081.0,147.082,147.2282,146.6841,147.0576,11081.0
2020-04-23 11:30:00,181.11,181.11,180.17,180.35,14573.0,147.0739,147.0739,146.3105,146.4567,14573.0
2020-04-23 11:40:00,180.38,180.69,180.16,180.54,12347.0,146.4811,146.7328,146.3024,146.611,12347.0
2020-04-23 11:50:00,180.55,180.75,180.45,180.56,14847.0,146.6191,146.7815,146.5379,146.6272,14847.0
2020-04-23 12:00:00,180.51,181.17,180.38,181.09,11333.0,146.5866,147.1226,146.4811,147.0576,11333.0
2020-04-23 12:10:00,181.09,181.21,180.87,181.12,11666.0,147.0576,147.1551,146.879,147.082,11666.0
2020-04-23 12:20:00,181.12,181.24,180.99,181.11,12067.0,147.082,147.1794,146.9764,147.0739,12067.0
2020-04-23 12:30:00,181.14,181.14,180.48,180.55,11399.0,147.0982,147.0982,146.5623,146.6191,11399.0
2020-04-23 12:40:00,180.58,180.59,178.68,179.59,37580.0,146.6435,146.6516,145.1005,145.8395,37580.0
2020-04-23 12:50:00,179.4,179.62,178.76,179.46,40651.0,145.6852,145.8639,145.1655,145.734,40651.0
2020-04-23 13:00:00,179.5,179.69,178.88,178.94,24113.0,145.7664,145.9207,145.263,145.3117,24113.0
2020-04-23 13:10:00,179.16,179.53,178.93,178.99,19959.0,145.4903,145.7908,145.3036,145.3523,19959.0
2020-04-23 13:20:00,178.94,179.01,178.01,178.39,19127.0,145.3117,145.3685,144.5565,144.865,19127.0
2020-04-23 13:30:00,178.64,179.32,178.54,178.78,8200.0,145.0681,145.6203,144.9869,145.1817,8200.0
2020-04-23 13:40:00,178.89,178.97,178.32,178.48,9198.0,145.2711,145.336,144.8082,144.9381,9198.0
2020-04-23 13:50:00,178.48,178.87,178.21,178.87,13011.0,144.9381,145.2548,144.7189,145.2548,13011.0
2020-04-23 14:00:00,178.81,178.99,178.34,178.34,23110.0,145.2061,145.3523,144.8244,144.8244,23110.0
2020-04-23 14:10:00,178.25,178.82,178.02,178.49,12709.0,144.7513,145.2142,144.5646,144.9462,12709.0
2020-04-23 14:20:00,178.59,179.04,178.52,178.75,16214.0,145.0275,145.3929,144.9706,145.1574,16214.0
2020-04-23 14:30:00,178.92,179.14,178.31,178.31,14023.0,145.2954,145.4741,144.8001,144.8001,14023.0
2020-04-23 14:40:00,178.4,178.57,178.18,178.25,15899.0,144.8732,145.0112,144.6945,144.7513,15899.0
2020-04-23 14:50:00,178.26,179.11,178.26,178.89,17342.0,144.7595,145.4497,144.7595,145.2711,17342.0
2020-04-23 15:00:00,178.97,178.97,178.39,178.4,20796.0,145.336,145.336,144.865,144.8732,20796.0
2020-04-23 15:10:00,178.4,178.4,177.69,177.87,24465.0,144.8732,144.8732,144.2966,144.4428,24465.0
2020-04-23 15:20:00,177.87,178.19,177.77,178.05,24338.0,144.4428,144.7026,144.3616,144.5889,24338.0
2020-04-23 15:30:00,178.06,178.72,177.66,178.46,24135.0,144.5971,145.133,144.2722,144.9219,24135.0
2020-04-23 15:40:00,178.46,179.26,178.41,179.21,28769.0,144.9219,145.5715,144.8813,145.5309,28769.0
2020-04-23 15:50:00,179.16,179.26,178.45,178.48,81853.0,145.4903,145.5715,144.9138,144.9381,81853.0
2020-04-24 09:30:00,181.29,181.97,179.86,180.68,39562.0,147.22,147.7722,146.0588,146.7247,39562.0
2020-04-24 09:40:00,180.83,181.0,179.57,179.58,72541.0,146.8465,146.9845,145.8233,145.8314,72541.0
2020-04-24 09:50:00,179.57,180.11,179.57,179.73,10733.0,145.8233,146.2618,145.8233,145.9532,10733.0
2020-04-24 10:00:00,179.78,180.34,179.74,180.09,11524.0,145.9938,146.4486,145.9613,146.2456,11524.0
2020-04-24 10:10:00,180.2,181.42,180.11,181.41,13483.0,146.3349,147.3256,146.2618,147.3175,13483.0
2020-04-24 10:20:00,181.27,181.56,181.02,181.29,17737.0,147.2038,147.4393,147.0008,147.22,17737.0
2020-04-24 10:30:00,181.24,181.74,181.12,181.63,21735.0,147.1794,147.5855,147.082,147.4961,21735.0
2020-04-24 10:40:00,181.69,181.72,181.14,181.28,10928.0,147.5449,147.5692,147.0982,147.2119,10928.0
2020-04-24 10:50:00,181.37,181.71,180.68,180.87,7555.0,147.285,147.5611,146.7247,146.879,7555.0
2020-04-24 11:00:00,180.8,180.92,179.94,179.95,8955.0,146.8221,146.9196,146.1237,146.1319,8955.0
2020-04-24 11:10:00,180.04,180.05,179.24,179.4,16411.0,146.205,146.2131,145.5553,145.6852,16411.0
2020-04-24 11:20:00,179.4,180.18,179.34,179.78,8446.0,145.6852,146.3186,145.6365,145.9938,8446.0
2020-04-24 11:30:00,179.94,180.42,179.56,180.42,11399.0,146.1237,146.5135,145.8152,146.5135,11399.0
2020-04-24 11:40:00,180.42,180.55,180.21,180.47,6370.0,146.5135,146.6191,146.343,146.5541,6370.0
2020-04-24 11:50:00,180.49,180.76,180.44,180.5,16547.0,146.5704,146.7896,146.5298,146.5785,16547.0
2020-04-24 12:00:00,180.54,181.09,180.53,180.83,25863.0,146.611,147.0576,146.6029,146.8465,25863.0
2020-04-24 12:10:00,180.81,181.2,180.7,181.09,8327.0,146.8302,147.147,146.7409,147.0576,8327.0
2020-04-24 12:20:00,181.06,181.33,180.77,181.33,12697.0,147.0333,147.2525,146.7978,147.2525,12697.0
2020-04-24 12:30:00,181.36,181.57,181.05,181.06,9433.0,147.2769,147.4474,147.0251,147.0333,9433.0
2020-04-24 12:40:00,181.06,181.68,181.05,181.27,8328.0,147.0333,147.5367,147.0251,147.2038,8328.0
2020-04-24 12:50:00,181.33,181.43,181.12,181.39,6316.0,147.2525,147.3337,147.082,147.3012,6316.0
2020-04-24 13:00:00,181.4,181.5,181.04,181.06,9796.0,147.3094,147.3906,147.017,147.0333,9796.0
2020-04-24 13:10:00,181.11,181.26,181.01,181.17,8021.0,147.0739,147.1957,146.9927,147.1226,8021.0
2020-04-24 13:20:00,181.15,181.54,181.0,181.43,10256.0,147.1064,147.4231,146.9845,147.3337,10256.0
2020-04-24 13:30:00,181.48,181.92,181.48,181.92,9645.0,147.3743,147.7316,147.3743,147.7316,9645.0
2020-04-24 13:40:00,181.93,182.35,181.79,181.79,14078.0,147.7398,148.0808,147.6261,147.6261,14078.0
2020-04-24 13:50:00,181.71,182.26,181.7,182.26,11210.0,147.5611,148.0077,147.553,148.0077,11210.0
2020-04-24 14:00:00,182.2,182.44,182.09,182.28,11376.0,147.959,148.1539,147.8697,148.024,11376.0
2020-04-24 14:10:00,182.41,182.43,182.19,182.37,10717.0,148.1296,148.1458,147.9509,148.0971,10717.0
2020-04-24 14:20:00,182.4,182.51,181.81,181.89,11497.0,148.1214,148.2108,147.6423,147.7073,11497.0
2020-04-24 14:30:00,181.97,182.02,181.81,182.02,9661.0,147.7722,147.8129,147.6423,147.8129,9661.0
2020-04-24 14:40:00,182.04,182.18,181.68,181.74,12890.0,147.8291,147.9428,147.5367,147.5855,12890.0
2020-04-24 14:50:00,181.79,182.18,181.66,182.18,18994.0,147.6261,147.9428,147.5205,147.9428,18994.0
2020-04-24 15:00:00,182.13,182.9,181.98,182.82,26808.0,147.9022,148.5275,147.7804,148.4625,26808.0
2020-04-24 15:10:00,182.88,183.02,182.47,182.84,17234.0,148.5112,148.6249,148.1783,148.4787,17234.0
2020-04-24 15:20:00,182.88,183.24,182.76,183.08,15643.0,148.5112,148.8036,148.4138,148.6736,15643.0
2020-04-24 15:30:00,183.03,183.42,182.96,183.34,25580.0,148.633,148.9497,148.5762,148.8848,25580.0
2020-04-24 15:40:00,183.36,183.62,183.24,183.5,40205.0,148.901,149.1122,148.8036,149.0147,40205.0
2020-04-24 15:50:00,183.52,183.57,182.26,182.7,105375.0,149.031,149.0716,148.0077,148.3651,105375.0
2020-04-27 09:30:00,184.59,186.99,183.45,185.25,51902.0,149.8999,151.8488,148.9741,150.4358,51902.0
2020-04-27 09:40:00,185.32,185.47,184.03,184.83,53184.0,150.4927,150.6145,149.4451,150.0948,53184.0
2020-04-27 09:50:00,184.99,185.74,184.99,185.53,20178.0,150.2247,150.8337,150.2247,150.6632,20178.0
2020-04-27 10:00:00,185.54,185.65,184.89,185.29,17192.0,150.6713,150.7607,150.1435,150.4683,17192.0
2020-04-27 10:10:00,185.28,186.24,185.08,186.24,39664.0,150.4602,151.2398,150.2978,151.2398,39664.0
2020-04-27 10:20:00,186.24,186.24,185.71,185.79,10550.0,151.2398,151.2398,150.8094,150.8744,10550.0
2020-04-27 10:30:00,185.67,186.81,185.65,186.8,12347.0,150.7769,151.7027,150.7607,151.6945,12347.0
2020-04-27 10:40:00,186.77,187.77,186.76,187.77,20795.0,151.6702,152.4822,151.6621,152.4822,20795.0
2020-04-27 10:50:00,187.72,188.15,187.59,187.67,25256.0,152.4416,152.7908,152.3361,152.401,25256.0
2020-04-27 11:00:00,187.72,188.32,187.47,187.66,28915.0,152.4416,152.9289,152.2386,152.3929,28915.0
2020-04-27 11:10:00,187.66,188.0,187.55,188.0,24721.0,152.3929,152.669,152.3036,152.669,24721.0
2020-04-27 11:20:00,188.0,188.32,187.59,187.86,52884.0,152.669,152.9289,152.3361,152.5553,52884.0
2020-04-27 11:30:00,187.8,188.37,187.79,188.24,15524.0,152.5066,152.9695,152.4985,152.8639,15524.0
2020-04-27 11:40:00,188.28,188.66,187.89,188.06,43135.0,152.8964,153.205,152.5797,152.7177,43135.0
2020-04-27 11:50:00,188.06,188.2,187.78,187.97,14158.0,152.7177,152.8314,152.4904,152.6447,14158.0
2020-04-27 12:00:00,188.01,188.32,187.78,188.07,11817.0,152.6771,152.9289,152.4904,152.7259,11817.0
2020-04-27 12:10:00,188.0,188.3,187.85,188.09,17243.0,152.669,152.9126,152.5472,152.7421,17243.0
2020-04-27 12:20:00,188.11,188.22,187.79,188.22,27102.0,152.7584,152.8477,152.4985,152.8477,27102.0
2020-04-27 12:30:00,188.18,188.82,188.18,188.5,12806.0,152.8152,153.3349,152.8152,153.0751,12806.0
2020-04-27 12:40:00,188.51,188.67,188.26,188.36,11470.0,153.0832,153.2131,152.8802,152.9614,11470.0
2020-04-27 12:50:00,188.39,188.55,188.09,188.35,11433.0,152.9857,153.1157,152.7421,152.9532,11433.0
2020-04-27 13:00:00,188.23,188.44,187.87,188.4,10400.0,152.8558,153.0263,152.5635,152.9939,10400.0
2020-04-27 13:10:00,188.41,188.41,187.56,187.61,31612.0,153.002,153.002,152.3117,152.3523,31612.0
2020-04-27 13:20:00,187.65,188.05,187.38,187.94,15305.0,152.3848,152.7096,152.1655,152.6203,15305.0
2020-04-27 13:30:00,187.97,188.03,187.43,187.56,10186.0,152.6447,152.6934,152.2061,152.3117,10186.0
2020-04-27 13:40:00,187.59,187.7,187.03,187.03,7620.0,152.3361,152.4254,151.8813,151.8813,7620.0
2020-04-27 13:50:00,187.19,187.47,187.03,187.21,9820.0,152.0112,152.2386,151.8813,152.0275,9820.0
2020-04-27 14:00:00,187.29,187.77,187.28,187.59,9095.0,152.0925,152.4822,152.0843,152.3361,9095.0
2020-04-27 14:10:00,187.7,187.79,187.47,187.48,8147.0,152.4254,152.4985,152.2386,152.2467,8147.0
2020-04-27 14:20:00,187.64,187.88,187.49,187.77,9496.0,152.3767,152.5716,152.2549,152.4822,9496.0
2020-04-27 14:30:00,187.87,187.9,187.52,187.52,14051.0,152.5635,152.5878,152.2792,152.2792,14051.0
2020-04-27 14:40:00,187.52,187.74,187.52,187.59,10136.0,152.2792,152.4579,152.2792,152.3361,10136.0
2020-04-27 14:50:00,187.62,187.75,187.36,187.39,15410.0,152.3604,152.466,152.1493,152.1737,15410.0
2020-04-27 15:00:00,187.44,187.56,187.25,187.25,14287.0,152.2143,152.3117,152.06,152.06,14287.0
2020-04-27 15:10:00,187.28,187.49,187.17,187.42,13264.0,152.0843,152.2549,151.995,152.198,13264.0
2020-04-27 15:20:00,187.47,187.58,186.65,186.7,42596.0,152.2386,152.328,151.5727,151.6133,42596.0
2020-04-27 15:30:00,186.73,187.14,186.37,187.1,34642.0,151.6377,151.9706,151.3454,151.9382,34642.0
2020-04-27 15:40:00,187.13,187.67,187.0,187.58,31458.0,151.9625,152.401,151.857,152.328,31458.0
2020-04-27 15:50:00,187.72,188.2,187.49,187.75,102416.0,152.4416,152.8314,152.2549,152.466,102416.0
2020-04-28 09:30:00,188.5,192.0,187.21,187.38,88196.0,153.0751,155.9173,152.0275,152.1655,88196.0
2020-04-28 09:40:00,187.39,188.06,185.62,186.49,36954.0,152.1737,152.7177,150.7363,151.4428,36954.0
2020-04-28 09:50:00,186.45,187.37,184.56,184.74,61801.0,151.4103,152.1574,149.8755,150.0217,61801.0
2020-04-28 10:00:00,184.95,186.38,184.12,186.11,34469.0,150.1922,151.3535,149.5182,151.1342,34469.0
2020-04-28 10:10:00,185.97,186.31,185.72,186.03,66605.0,151.0205,151.2966,150.8175,151.0692,66605.0
2020-04-28 10:20:00,185.92,186.09,184.94,185.0,24320.0,150.9799,151.118,150.1841,150.2328,24320.0
2020-04-28 10:30:00,185.0,185.44,184.93,184.99,18742.0,150.2328,150.5901,150.176,150.2247,18742.0
2020-04-28 10:40:00,184.96,185.18,184.0,185.05,27270.0,150.2003,150.379,149.4207,150.2734,27270.0
2020-04-28 10:50:00,185.16,185.16,183.67,183.95,22737.0,150.3627,150.3627,149.1528,149.3801,22737.0
2020-04-28 11:00:00,184.02,184.4,183.7,183.92,15598.0,149.437,149.7456,149.1771,149.3558,15598.0
2020-04-28 11:10:00,184.0,184.42,183.8,184.42,18830.0,149.4207,149.7618,149.2583,149.7618,18830.0
2020-04-28 11:20:00,184.44,184.76,184.34,184.44,12681.0,149.7781,150.0379,149.6969,149.7781,12681.0
2020-04-28 11:30:00,184.36,184.9,184.17,184.71,11407.0,149.7131,150.1516,149.5588,149.9973,11407.0
2020-04-28 11:40:00,184.65,184.68,183.98,184.02,20359.0,149.9486,149.973,149.4045,149.437,20359.0
2020-04-28 11:50:00,184.08,184.08,183.52,183.83,11240.0,149.4857,149.4857,149.031,149.2827,11240.0
2020-04-28 12:00:00,183.83,184.25,183.82,184.06,15863.0,149.2827,149.6238,149.2746,149.4695,15863.0
2020-04-28 12:10:00,184.12,184.52,183.18,183.61,24088.0,149.5182,149.843,148.7549,149.104,24088.0
2020-04-28 12:20:00,183.5,184.15,183.5,184.03,12673.0,149.0147,149.5426,149.0147,149.4451,12673.0
2020-04-28 12:30:00,183.97,184.25,183.74,184.09,16503.0,149.3964,149.6238,149.2096,149.4938,16503.0
2020-04-28 12:40:00,184.13,184.29,183.7,184.11,17770.0,149.5263,149.6562,149.1771,149.5101,17770.0
2020-04-28 12:50:00,184.09,185.2,184.04,185.2,11461.0,149.4938,150.3952,149.4532,150.3952,11461.0
2020-04-28 13:00:00,185.17,185.38,184.85,185.11,22515.0,150.3709,150.5414,150.111,150.3221,22515.0
2020-04-28 13:10:00,185.09,185.16,184.68,184.83,14901.0,150.3059,150.3627,149.973,150.0948,14901.0
2020-04-28 13:20:00,184.91,185.53,184.7,185.39,11601.0,150.1597,150.6632,149.9892,150.5495,11601.0
2020-04-28 13:30:00,185.42,186.12,185.37,186.03,22709.0,150.5739,151.1423,150.5333,151.0692,22709.0
2020-04-28 13:40:00,185.99,186.32,185.65,185.65,22678.0,151.0368,151.3047,150.7607,150.7607,22678.0
2020-04-28 13:50:00,185.66,186.46,185.03,185.04,27670.0,150.7688,151.4184,150.2572,150.2653,27670.0
2020-04-28 14:00:00,185.0,185.37,184.86,185.06,17708.0,150.2328,150.5333,150.1191,150.2815,17708.0
2020-04-28 14:10:00,185.18,185.37,185.13,185.21,9968.0,150.379,150.5333,150.3384,150.4034,9968.0
2020-04-28 14:20:00,185.25,185.3,185.08,185.22,12779.0,150.4358,150.4764,150.2978,150.4115,12779.0
2020-04-28 14:30:00,185.27,185.51,185.25,185.41,16093.0,150.4521,150.647,150.4358,150.5658,16093.0
2020-04-28 14:40:00,185.43,185.61,185.19,185.24,11923.0,150.582,150.7282,150.3871,150.4277,11923.0
2020-04-28 14:50:00,185.23,185.42,184.9,185.01,14757.0,150.4196,150.5739,150.1516,150.2409,14757.0
2020-04-28 15:00:00,185.03,185.65,184.91,185.6,16477.0,150.2572,150.7607,150.1597,150.7201,16477.0
2020-04-28 15:10:00,185.5,185.73,185.46,185.64,14794.0,150.6389,150.8256,150.6064,150.7525,14794.0
2020-04-28 15:20:00,185.64,185.84,185.3,185.62,28061.0,150.7525,150.915,150.4764,150.7363,28061.0
2020-04-28 15:30:00,185.55,186.06,185.55,186.05,18797.0,150.6795,151.0936,150.6795,151.0855,18797.0
2020-04-28 15:40:00,186.04,186.06,184.76,184.76,36321.0,151.0774,151.0936,150.0379,150.0379,36321.0
2020-04-28 15:50:00,184.92,185.03,183.9,184.31,115055.0,150.1679,150.2572,149.3395,149.6725,115055.0
2020-04-29 09:30:00,186.67,189.58,184.69,185.99,42513.0,151.589,153.9521,149.9811,151.0368,42513.0
2020-04-29 09:40:00,185.29,188.97,185.29,188.88,29088.0,150.4683,153.4567,150.4683,153.3836,29088.0
2020-04-29 09:50:00,188.92,190.76,188.57,188.87,36425.0,153.4161,154.9103,153.1319,153.3755,36425.0
2020-04-29 10:00:00,188.88,189.78,188.3,188.3,23073.0,153.3836,154.1145,152.9126,152.9126,23073.0
2020-04-29 10:10:00,187.94,188.79,187.39,188.11,31636.0,152.6203,153.3106,152.1737,152.7584,31636.0
2020-04-29 10:20:00,188.46,188.46,185.43,185.72,25791.0,153.0426,153.0426,150.582,150.8175,25791.0
2020-04-29 10:30:00,185.83,186.75,185.62,185.73,22058.0,150.9068,151.6539,150.7363,150.8256,22058.0
2020-04-29 10:40:00,185.61,186.01,184.76,185.21,53627.0,150.7282,151.053,150.0379,150.4034,53627.0
2020-04-29 10:50:00,185.31,185.73,184.86,184.95,82551.0,150.4846,150.8256,150.1191,150.1922,82551.0
2020-04-29 11:00:00,185.0,185.18,184.46,184.53,33898.0,150.2328,150.379,149.7943,149.8511,33898.0
2020-04-29 11:10:00,184.54,185.38,184.54,184.81,45887.0,149.8593,150.5414,149.8593,150.0785,45887.0
2020-04-29 11:20:00,184.78,185.0,184.44,184.53,23534.0,150.0542,150.2328,149.7781,149.8511,23534.0
2020-04-29 11:30:00,184.5,185.04,184.43,184.85,21533.0,149.8268,150.2653,149.7699,150.111,21533.0
2020-04-29 11:40:00,184.89,184.97,184.45,184.95,30676.0,150.1435,150.2085,149.7862,150.1922,30676.0
2020-04-29 11:50:00,185.03,185.14,184.33,184.85,39677.0,150.2572,150.3465,149.6887,150.111,39677.0
2020-04-29 12:00:00,184.87,184.94,184.58,184.78,12735.0,150.1272,150.1841,149.8917,150.0542,12735.0
2020-04-29 12:10:00,184.73,185.13,184.46,184.69,24874.0,150.0136,150.3384,149.7943,149.9811,24874.0
2020-04-29 12:20:00,184.64,184.79,184.31,184.46,14794.0,149.9405,150.0623,149.6725,149.7943,14794.0
2020-04-29 12:30:00,184.48,184.59,184.06,184.5,29506.0,149.8105,149.8999,149.4695,149.8268,29506.0
2020-04-29 12:40:00,184.4,184.54,184.21,184.21,71762.0,149.7456,149.8593,149.5913,149.5913,71762.0
2020-04-29 12:50:00,184.25,184.34,183.45,183.52,19293.0,149.6238,149.6969,148.9741,149.031,19293.0
2020-04-29 13:00:00,183.54,184.53,183.47,184.49,28984.0,149.0472,149.8511,148.9904,149.8187,28984.0
2020-04-29 13:10:00,184.49,185.4,184.29,185.3,37472.0,149.8187,150.5576,149.6562,150.4764,37472.0
2020-04-29 13:20:00,185.3,185.62,184.82,184.97,23007.0,150.4764,150.7363,150.0866,150.2085,23007.0
2020-04-29 13:30:00,184.98,184.98,184.06,184.44,26351.0,150.2166,150.2166,149.4695,149.7781,26351.0
2020-04-29 13:40:00,184.56,184.93,184.46,184.58,14906.0,149.8755,150.176,149.7943,149.8917,14906.0
2020-04-29 13:50:00,184.62,184.79,184.34,184.35,16038.0,149.9242,150.0623,149.6969,149.705,16038.0
2020-04-29 14:00:00,184.51,185.05,183.77,184.39,27678.0,149.8349,150.2734,149.234,149.7375,27678.0
2020-04-29 14:10:00,184.42,184.62,183.64,183.71,25875.0,149.7618,149.9242,149.1284,149.1852,25875.0
2020-04-29 14:20:00,183.77,184.03,183.74,183.77,22132.0,149.234,149.4451,149.2096,149.234,22132.0
2020-04-29 14:30:00,183.78,183.95,183.28,183.39,36789.0,149.2421,149.3801,148.8361,148.9254,36789.0
2020-04-29 14:40:00,183.32,183.58,183.02,183.09,29072.0,148.8685,149.0797,148.6249,148.6818,29072.0
2020-04-29 14:50:00,183.05,183.67,182.95,183.64,29256.0,148.6493,149.1528,148.5681,149.1284,29256.0
2020-04-29 15:00:00,183.61,184.0,183.2,183.66,35875.0,149.104,149.4207,148.7711,149.1446,35875.0
2020-04-29 15:10:00,183.7,183.79,183.16,183.16,27862.0,149.1771,149.2502,148.7386,148.7386,27862.0
2020-04-29 15:20:00,183.27,183.71,183.22,183.29,39013.0,148.8279,149.1852,148.7873,148.8442,39013.0
2020-04-29 15:30:00,183.31,183.93,183.26,183.71,38456.0,148.8604,149.3639,148.8198,149.1852,38456.0
2020-04-29 15:40:00,183.72,183.93,182.93,183.09,62463.0,149.1934,149.3639,148.5518,148.6818,62463.0
2020-04-29 15:50:00,183.04,183.14,181.12,181.45,308593.0,148.6412,148.7224,147.082,147.35,308593.0
2020-04-30 09:30:00,179.61,180.73,178.1,178.87,85394.0,145.8558,146.7653,144.6295,145.2548,85394.0
2020-04-30 09:40:00,178.94,179.43,177.78,178.01,62547.0,145.3117,145.7096,144.3697,144.5565,62547.0
2020-04-30 09:50:00,178.07,179.69,177.91,179.21,26052.0,144.6052,145.9207,144.4752,145.5309,26052.0
2020-04-30 10:00:00,179.13,180.58,179.05,179.25,29478.0,145.466,146.6435,145.401,145.5634,29478.0
2020-04-30 10:10:00,179.27,179.74,177.92,178.84,25202.0,145.5797,145.9613,144.4834,145.2305,25202.0
2020-04-30 10:20:00,178.78,179.35,178.63,179.2,24046.0,145.1817,145.6446,145.0599,145.5228,24046.0
2020-04-30 10:30:00,179.27,179.39,178.87,179.1,30202.0,145.5797,145.6771,145.2548,145.4416,30202.0
2020-04-30 10:40:00,179.23,179.37,177.6,177.7,22710.0,145.5472,145.6609,144.2235,144.3047,22710.0
2020-04-30 10:50:00,177.82,178.42,177.59,177.77,23010.0,144.4022,144.8894,144.2154,144.3616,23010.0
2020-04-30 11:00:00,177.76,178.75,177.76,178.28,12714.0,144.3534,145.1574,144.3534,144.7757,12714.0
2020-04-30 11:10:00,178.24,178.36,177.75,177.81,12582.0,144.7432,144.8407,144.3453,144.394,12582.0
2020-04-30 11:20:00,177.81,178.08,177.58,177.59,15513.0,144.394,144.6133,144.2073,144.2154,15513.0
2020-04-30 11:30:00,177.59,177.91,177.54,177.88,12947.0,144.2154,144.4752,144.1748,144.4509,12947.0
2020-04-30 11:40:00,177.85,178.04,177.05,177.08,15663.0,144.4265,144.5808,143.7769,143.8012,15663.0
2020-04-30 11:50:00,177.11,177.37,176.93,177.02,14211.0,143.8256,144.0367,143.6794,143.7525,14211.0
2020-04-30 12:00:00,176.92,177.56,176.7,177.52,26643.0,143.6713,144.191,143.4926,144.1585,26643.0
2020-04-30 12:10:00,177.48,177.63,177.26,177.53,15383.0,144.1261,144.2479,143.9474,144.1667,15383.0
2020-04-30 12:20:00,177.52,177.62,176.98,177.11,19880.0,144.1585,144.2397,143.72,143.8256,19880.0
2020-04-30 12:30:00,177.12,177.12,176.61,176.94,23937.0,143.8337,143.8337,143.4196,143.6875,23937.0
2020-04-30 12:40:00,176.94,176.94,176.34,176.61,19443.0,143.6875,143.6875,143.2003,143.4196,19443.0
2020-04-30 12:50:00,176.61,177.08,176.55,176.79,16839.0,143.4196,143.8012,143.3708,143.5657,16839.0
2020-04-30 13:00:00,176.58,176.58,176.07,176.12,16926.0,143.3952,143.3952,142.981,143.0216,16926.0
2020-04-30 13:10:00,176.11,176.77,175.92,176.44,14780.0,143.0135,143.5495,142.8592,143.2815,14780.0
2020-04-30 13:20:00,176.4,176.51,175.41,175.43,29236.0,143.249,143.3383,142.4451,142.4613,29236.0
2020-04-30 13:30:00,175.45,176.44,175.33,175.67,25007.0,142.4776,143.2815,142.3801,142.6562,25007.0
2020-04-30 13:40:00,175.71,175.74,174.94,175.24,26940.0,142.6887,142.7131,142.0634,142.307,26940.0
2020-04-30 13:50:00,175.22,175.4,174.73,175.32,30848.0,142.2908,142.437,141.8929,142.372,30848.0
2020-04-30 14:00:00,175.41,175.7,175.08,175.26,26131.0,142.4451,142.6806,142.1771,142.3233,26131.0
2020-04-30 14:10:00,175.24,175.3,174.72,174.72,39700.0,142.307,142.3557,141.8847,141.8847,39700.0
2020-04-30 14:20:00,174.68,175.23,174.68,174.87,30336.0,141.8523,142.2989,141.8523,142.0066,30336.0
2020-04-30 14:30:00,174.87,175.16,174.63,174.71,27010.0,142.0066,142.2421,141.8117,141.8766,27010.0
2020-04-30 14:40:00,174.68,175.76,174.46,175.73,26406.0,141.8523,142.7293,141.6736,142.7049,26406.0
2020-04-30 14:50:00,175.72,177.41,175.7,177.2,51443.0,142.6968,144.0692,142.6806,143.8987,51443.0
2020-04-30 15:00:00,177.29,177.81,176.83,177.46,28441.0,143.9718,144.394,143.5982,144.1098,28441.0
2020-04-30 15:10:00,177.46,177.84,177.0,177.59,24431.0,144.1098,144.4184,143.7363,144.2154,24431.0
2020-04-30 15:20:00,177.58,178.15,177.3,178.03,28185.0,144.2073,144.6701,143.9799,144.5727,28185.0
2020-04-30 15:30:00,178.06,178.56,177.91,178.05,33015.0,144.5971,145.0031,144.4752,144.5889,33015.0
2020-04-30 15:40:00,178.06,178.54,177.58,177.85,56889.0,144.5971,144.9869,144.2073,144.4265,56889.0
2020-04-30 15:50:00,177.95,178.93,177.88,178.21,218723.0,144.5077,145.3036,144.4509,144.7189,218723.0
2020-05-01 09:30:00,174.76,176.95,174.04,174.37,67975.0,141.9172,143.6957,141.3325,141.6005,67975.0
2020-05-01 09:40:00,174.61,176.44,174.39,175.84,43058.0,141.7954,143.2815,141.6168,142.7943,43058.0
2020-05-01 09:50:00,175.75,176.51,175.27,175.89,22849.0,142.7212,143.3383,142.3314,142.8349,22849.0
2020-05-01 10:00:00,176.0,176.54,175.64,176.28,20024.0,142.9242,143.3627,142.6318,143.1516,20024.0
2020-05-01 10:10:00,176.28,176.28,174.92,175.03,34133.0,143.1516,143.1516,142.0472,142.1365,34133.0
2020-05-01 10:20:00,174.98,175.28,174.54,175.24,23135.0,142.0959,142.3395,141.7386,142.307,23135.0
2020-05-01 10:30:00,175.51,175.54,174.75,174.96,21507.0,142.5263,142.5506,141.9091,142.0796,21507.0
2020-05-01 10:40:00,174.78,175.07,174.2,174.49,42715.0,141.9335,142.169,141.4625,141.698,42715.0
2020-05-01 10:50:00,174.48,174.87,173.88,174.0,54878.0,141.6898,142.0066,141.2026,141.3001,54878.0
2020-05-01 11:00:00,173.98,174.1,173.58,173.77,42506.0,141.2838,141.3813,140.959,141.1133,42506.0
2020-05-01 11:10:00,173.75,173.85,172.8,172.8,33820.0,141.097,141.1782,140.3256,140.3256,33820.0
2020-05-01 11:20:00,172.85,173.25,172.6,172.84,35414.0,140.3662,140.691,140.1632,140.3581,35414.0
2020-05-01 11:30:00,172.91,173.02,172.58,172.93,19200.0,140.4149,140.5042,140.1469,140.4311,19200.0
2020-05-01 11:40:00,173.01,173.15,172.1,172.43,22722.0,140.4961,140.6098,139.7571,140.0251,22722.0
2020-05-01 11:50:00,172.3,172.49,171.96,172.21,19467.0,139.9195,140.0738,139.6434,139.8465,19467.0
2020-05-01 12:00:00,172.15,172.21,171.71,171.73,20738.0,139.7977,139.8465,139.4404,139.4567,20738.0
2020-05-01 12:10:00,171.75,172.38,171.74,172.36,36033.0,139.4729,139.9845,139.4648,139.9683,36033.0
2020-05-01 12:20:00,172.3,172.81,172.29,172.59,34920.0,139.9195,140.3337,139.9114,140.155,34920.0
2020-05-01 12:30:00,172.57,173.1,172.47,173.06,25754.0,140.1388,140.5692,140.0576,140.5367,25754.0
2020-05-01 12:40:00,173.0,173.03,172.34,172.79,27111.0,140.488,140.5123,139.952,140.3175,27111.0
2020-05-01 12:50:00,172.9,173.14,172.83,173.11,14146.0,140.4068,140.6017,140.3499,140.5773,14146.0
2020-05-01 13:00:00,173.11,173.46,173.0,173.03,20645.0,140.5773,140.8615,140.488,140.5123,20645.0
2020-05-01 13:10:00,173.0,173.11,172.5,172.51,17361.0,140.488,140.5773,140.082,140.0901,17361.0
2020-05-01 13:20:00,172.53,172.8,172.26,172.67,25464.0,140.1063,140.3256,139.8871,140.22,25464.0
2020-05-01 13:30:00,172.6,172.75,172.31,172.45,9666.0,140.1632,140.285,139.9277,140.0413,9666.0
2020-05-01 13:40:00,172.45,172.62,172.06,172.3,15990.0,140.0413,140.1794,139.7246,139.9195,15990.0
2020-05-01 13:50:00,172.22,173.18,172.18,172.91,22870.0,139.8546,140.6342,139.8221,140.4149,22870.0
2020-05-01 14:00:00,172.9,173.01,172.63,172.74,9662.0,140.4068,140.4961,140.1875,140.2768,9662.0
2020-05-01 14:10:00,172.77,172.89,172.5,172.62,17666.0,140.3012,140.3987,140.082,140.1794,17666.0
2020-05-01 14:20:00,172.69,172.91,172.21,172.81,30054.0,140.2362,140.4149,139.8465,140.3337,30054.0
2020-05-01 14:30:00,172.76,172.89,172.54,172.83,17268.0,140.2931,140.3987,140.1144,140.3499,17268.0
2020-05-01 14:40:00,172.83,172.93,172.53,172.53,15122.0,140.3499,140.4311,140.1063,140.1063,15122.0
2020-05-01 14:50:00,172.52,172.76,172.37,172.66,14408.0,140.0982,140.2931,139.9764,140.2119,14408.0
2020-05-01 15:00:00,172.73,172.83,172.39,172.53,15156.0,140.2687,140.3499,139.9926,140.1063,15156.0
2020-05-01 15:10:00,172.61,173.2,172.43,173.11,34301.0,140.1713,140.6504,140.0251,140.5773,34301.0
2020-05-01 15:20:00,173.17,173.45,173.09,173.38,29186.0,140.626,140.8534,140.5611,140.7966,29186.0
2020-05-01 15:30:00,173.41,173.5,173.06,173.39,28117.0,140.8209,140.894,140.5367,140.8047,28117.0
2020-05-01 15:40:00,173.44,173.89,173.31,173.6,60487.0,140.8453,141.2107,140.7397,140.9752,60487.0
2020-05-01 15:50:00,173.52,174.19,172.4,173.89,152812.0,140.9103,141.4543,140.0007,141.2107,152812.0
2020-05-04 09:30:00,174.55,175.0,170.66,170.85,48243.0,141.7467,142.1121,138.5877,138.742,48243.0
2020-05-04 09:40:00,170.95,171.55,170.73,171.39,96622.0,138.8232,139.3105,138.6446,139.1806,96622.0
2020-05-04 09:50:00,171.44,173.14,171.24,172.81,121686.0,139.2212,140.6017,139.0587,140.3337,121686.0
2020-05-04 10:00:00,172.8,173.05,171.52,171.74,24589.0,140.3256,140.5286,139.2861,139.4648,24589.0
2020-05-04 10:10:00,171.73,172.09,171.07,171.89,33525.0,139.4567,139.749,138.9207,139.5866,33525.0
2020-05-04 10:20:00,171.97,172.45,171.96,172.35,17643.0,139.6516,140.0413,139.6434,139.9601,17643.0
2020-05-04 10:30:00,172.3,172.33,171.79,172.29,13495.0,139.9195,139.9439,139.5054,139.9114,13495.0
2020-05-04 10:40:00,172.21,172.5,171.96,172.15,30059.0,139.8465,140.082,139.6434,139.7977,30059.0
2020-05-04 10:50:00,172.18,172.45,171.97,172.05,21064.0,139.8221,140.0413,139.6516,139.7165,21064.0
2020-05-04 11:00:00,171.97,172.45,171.92,172.37,25663.0,139.6516,140.0413,139.611,139.9764,25663.0
2020-05-04 11:10:00,172.34,173.45,172.24,173.35,37565.0,139.952,140.8534,139.8708,140.7722,37565.0
2020-05-04 11:20:00,173.36,173.36,172.61,172.7,31813.0,140.7803,140.7803,140.1713,140.2444,31813.0
2020-05-04 11:30:00,172.77,172.99,172.35,172.58,17310.0,140.3012,140.4799,139.9601,140.1469,17310.0
2020-05-04 11:40:00,172.52,173.09,172.49,173.01,28465.0,140.0982,140.5611,140.0738,140.4961,28465.0
2020-05-04 11:50:00,172.94,173.09,172.72,172.72,46483.0,140.4393,140.5611,140.2606,140.2606,46483.0
2020-05-04 12:00:00,172.8,173.04,172.67,172.88,51934.0,140.3256,140.5205,140.22,140.3905,51934.0
2020-05-04 12:10:00,172.86,173.04,172.1,172.18,39991.0,140.3743,140.5205,139.7571,139.8221,39991.0
2020-05-04 12:20:00,172.2,172.33,172.08,172.32,14418.0,139.8383,139.9439,139.7409,139.9358,14418.0
2020-05-04 12:30:00,172.33,172.99,172.33,172.75,26913.0,139.9439,140.4799,139.9439,140.285,26913.0
2020-05-04 12:40:00,172.75,172.89,172.29,172.29,17352.0,140.285,140.3987,139.9114,139.9114,17352.0
2020-05-04 12:50:00,172.32,172.55,172.25,172.32,11425.0,139.9358,140.1226,139.8789,139.9358,11425.0
2020-05-04 13:00:00,172.32,172.32,171.94,172.15,15809.0,139.9358,139.9358,139.6272,139.7977,15809.0
2020-05-04 13:10:00,171.98,172.32,171.81,172.11,25419.0,139.6597,139.9358,139.5216,139.7652,25419.0
2020-05-04 13:20:00,172.08,172.29,172.03,172.12,22740.0,139.7409,139.9114,139.7003,139.7734,22740.0
2020-05-04 13:30:00,172.19,172.84,172.15,172.45,30795.0,139.8302,140.3581,139.7977,140.0413,30795.0
2020-05-04 13:40:00,172.42,172.69,172.25,172.53,16187.0,140.017,140.2362,139.8789,140.1063,16187.0
2020-05-04 13:50:00,172.51,173.05,172.4,172.89,24826.0,140.0901,140.5286,140.0007,140.3987,24826.0
2020-05-04 14:00:00,172.9,173.25,172.78,172.83,61702.0,140.4068,140.691,140.3093,140.3499,61702.0
2020-05-04 14:10:00,172.91,173.04,172.8,173.0,20853.0,140.4149,140.5205,140.3256,140.488,20853.0
2020-05-04 14:20:00,172.93,173.12,172.85,173.02,33163.0,140.4311,140.5854,140.3662,140.5042,33163.0
2020-05-04 14:30:00,173.02,173.04,172.4,172.4,28551.0,140.5042,140.5205,140.0007,140.0007,28551.0
2020-05-04 14:40:00,172.42,172.98,172.38,172.98,19831.0,140.017,140.4717,139.9845,140.4717,19831.0
2020-05-04 14:50:00,172.99,173.18,172.82,172.9,52271.0,140.4799,140.6342,140.3418,140.4068,52271.0
2020-05-04 15:00:00,172.83,173.65,172.79,173.55,33806.0,140.3499,141.0158,140.3175,140.9346,33806.0
2020-05-04 15:10:00,173.49,173.6,173.28,173.36,59945.0,140.8859,140.9752,140.7154,140.7803,59945.0
2020-05-04 15:20:00,173.37,173.71,173.26,173.33,55855.0,140.7885,141.0646,140.6991,140.756,55855.0
2020-05-04 15:30:00,173.33,173.43,173.04,173.09,69111.0,140.756,140.8372,140.5205,140.5611,69111.0
2020-05-04 15:40:00,173.09,173.35,172.96,173.07,59562.0,140.5611,140.7722,140.4555,140.5448,59562.0
2020-05-04 15:50:00,173.07,173.07,171.85,172.5,200276.0,140.5448,140.5448,139.5541,140.082,200276.0
2020-05-05 09:30:00,175.09,175.09,173.39,174.05,35419.0,142.1852,142.1852,140.8047,141.3407,35419.0
2020-05-05 09:40:00,173.9,175.39,173.9,175.28,24419.0,141.2188,142.4288,141.2188,142.3395,24419.0
2020-05-05 09:50:00,175.39,176.64,175.18,176.47,37230.0,142.4288,143.4439,142.2583,143.3059,37230.0
2020-05-05 10:00:00,176.62,176.62,176.14,176.44,33382.0,143.4277,143.4277,143.0379,143.2815,33382.0
2020-05-05 10:10:00,176.43,177.0,175.72,176.91,21308.0,143.2734,143.7363,142.6968,143.6632,21308.0
2020-05-05 10:20:00,176.89,178.64,176.88,178.42,42823.0,143.6469,145.0681,143.6388,144.8894,42823.0
2020-05-05 10:30:00,178.47,180.15,178.3,180.08,32074.0,144.93,146.2943,144.792,146.2374,32074.0
2020-05-05 10:40:00,180.08,180.56,179.75,180.0,60524.0,146.2374,146.6272,145.9695,146.1725,60524.0
2020-05-05 10:50:00,180.09,180.27,179.48,179.67,37647.0,146.2456,146.3917,145.7502,145.9045,37647.0
2020-05-05 11:00:00,179.65,179.72,178.76,179.34,17831.0,145.8882,145.9451,145.1655,145.6365,17831.0
2020-05-05 11:10:00,179.4,179.51,178.82,179.03,23070.0,145.6852,145.7746,145.2142,145.3848,23070.0
2020-05-05 11:20:00,179.06,179.45,178.91,179.18,18960.0,145.4091,145.7258,145.2873,145.5066,18960.0
2020-05-05 11:30:00,179.2,179.37,178.91,178.94,23090.0,145.5228,145.6609,145.2873,145.3117,23090.0
2020-05-05 11:40:00,178.98,179.46,178.89,179.24,32935.0,145.3442,145.734,145.2711,145.5553,32935.0
2020-05-05 11:50:00,179.21,180.4,179.14,180.22,19160.0,145.5309,146.4973,145.4741,146.3511,19160.0
2020-05-05 12:00:00,180.21,180.3,179.81,179.9,34109.0,146.343,146.4161,146.0182,146.0913,34109.0
2020-05-05 12:10:00,179.91,180.7,179.89,179.91,32903.0,146.0994,146.7409,146.0831,146.0994,32903.0
2020-05-05 12:20:00,179.96,180.18,179.91,179.91,17007.0,146.14,146.3186,146.0994,146.0994,17007.0
2020-05-05 12:30:00,179.89,179.99,179.44,179.44,14486.0,146.0831,146.1644,145.7177,145.7177,14486.0
2020-05-05 12:40:00,179.46,179.58,179.28,179.39,17381.0,145.734,145.8314,145.5878,145.6771,17381.0
2020-05-05 12:50:00,179.32,179.42,179.02,179.11,19610.0,145.6203,145.7015,145.3766,145.4497,19610.0
2020-05-05 13:00:00,179.06,179.21,178.84,178.93,29644.0,145.4091,145.5309,145.2305,145.3036,29644.0
2020-05-05 13:10:00,178.93,179.05,178.75,179.03,13711.0,145.3036,145.401,145.1574,145.3848,13711.0
2020-05-05 13:20:00,178.98,178.98,178.64,178.68,15493.0,145.3442,145.3442,145.0681,145.1005,15493.0
2020-05-05 13:30:00,178.71,179.42,178.71,179.05,24260.0,145.1249,145.7015,145.1249,145.401,24260.0
2020-05-05 13:40:00,179.09,179.56,179.02,179.4,19803.0,145.4335,145.8152,145.3766,145.6852,19803.0
2020-05-05 13:50:00,179.33,179.41,179.17,179.28,17919.0,145.6284,145.6934,145.4985,145.5878,17919.0
2020-05-05 14:00:00,179.18,179.4,179.0,179.06,17463.0,145.5066,145.6852,145.3604,145.4091,17463.0
2020-05-05 14:10:00,179.06,179.45,179.01,179.41,27380.0,145.4091,145.7258,145.3685,145.6934,27380.0
2020-05-05 14:20:00,179.43,179.68,179.34,179.44,17089.0,145.7096,145.9126,145.6365,145.7177,17089.0
2020-05-05 14:30:00,179.43,179.77,179.32,179.41,13492.0,145.7096,145.9857,145.6203,145.6934,13492.0
2020-05-05 14:40:00,179.38,179.83,179.38,179.55,14720.0,145.669,146.0344,145.669,145.807,14720.0
2020-05-05 14:50:00,179.58,180.12,179.57,180.08,20623.0,145.8314,146.2699,145.8233,146.2374,20623.0
2020-05-05 15:00:00,179.96,180.07,179.79,180.0,22261.0,146.14,146.2293,146.0019,146.1725,22261.0
2020-05-05 15:10:00,180.03,180.09,178.76,178.84,28211.0,146.1968,146.2456,145.1655,145.2305,28211.0
2020-05-05 15:20:00,178.86,179.01,178.4,178.6,26842.0,145.2467,145.3685,144.8732,145.0356,26842.0
2020-05-05 15:30:00,178.44,178.64,177.88,178.11,33866.0,144.9056,145.0681,144.4509,144.6377,33866.0
2020-05-05 15:40:00,178.13,178.65,178.0,178.58,44765.0,144.6539,145.0762,144.5483,145.0193,44765.0
2020-05-05 15:50:00,178.65,178.98,178.39,178.63,128074.0,145.0762,145.3442,144.865,145.0599,128074.0
2020-05-06 09:30:00,179.53,180.4,179.01,179.04,36935.0,145.7908,146.4973,145.3685,145.3929,36935.0
2020-05-06 09:40:00,179.4,179.72,178.01,178.01,26122.0,145.6852,145.9451,144.5565,144.5565,26122.0
2020-05-06 09:50:00,178.04,178.49,177.61,177.75,27211.0,144.5808,144.9462,144.2316,144.3453,27211.0
2020-05-06 10:00:00,177.75,178.01,176.66,176.93,15008.0,144.3453,144.5565,143.4602,143.6794,15008.0
2020-05-06 10:10:00,176.91,177.32,176.71,176.94,14725.0,143.6632,143.9961,143.5008,143.6875,14725.0
2020-05-06 10:20:00,176.93,176.98,176.27,176.27,16282.0,143.6794,143.72,143.1435,143.1435,16282.0
2020-05-06 10:30:00,176.42,176.95,176.22,176.95,16363.0,143.2653,143.6957,143.1028,143.6957,16363.0
2020-05-06 10:40:00,176.85,178.01,176.72,177.51,19464.0,143.6145,144.5565,143.5089,144.1504,19464.0
2020-05-06 10:50:00,177.72,177.76,177.05,177.45,10958.0,144.321,144.3534,143.7769,144.1017,10958.0
2020-05-06 11:00:00,177.51,177.99,177.08,177.08,11795.0,144.1504,144.5402,143.8012,143.8012,11795.0
2020-05-06 11:10:00,177.01,177.08,176.11,176.38,18664.0,143.7444,143.8012,143.0135,143.2328,18664.0
2020-05-06 11:20:00,176.54,176.54,175.61,176.38,22391.0,143.3627,143.3627,142.6075,143.2328,22391.0
2020-05-06 11:30:00,176.28,176.77,176.11,176.57,15167.0,143.1516,143.5495,143.0135,143.3871,15167.0
2020-05-06 11:40:00,176.64,176.81,176.31,176.56,21249.0,143.4439,143.582,143.1759,143.379,21249.0
2020-05-06 11:50:00,176.52,176.66,176.16,176.49,51845.0,143.3465,143.4602,143.0541,143.3221,51845.0
2020-05-06 12:00:00,176.41,176.73,176.14,176.16,17161.0,143.2571,143.517,143.0379,143.0541,17161.0
2020-05-06 12:10:00,176.19,176.46,175.82,176.37,14876.0,143.0785,143.2977,142.778,143.2247,14876.0
2020-05-06 12:20:00,176.3,176.45,176.05,176.33,9920.0,143.1678,143.2896,142.9648,143.1922,9920.0
2020-05-06 12:30:00,176.32,176.97,176.31,176.82,17241.0,143.1841,143.7119,143.1759,143.5901,17241.0
2020-05-06 12:40:00,176.76,177.01,176.57,176.83,32435.0,143.5414,143.7444,143.3871,143.5982,32435.0
2020-05-06 12:50:00,176.87,177.0,176.68,176.7,9311.0,143.6307,143.7363,143.4764,143.4926,9311.0
2020-05-06 13:00:00,176.73,176.76,176.19,176.44,77878.0,143.517,143.5414,143.0785,143.2815,77878.0
2020-05-06 13:10:00,176.34,176.76,176.33,176.58,10125.0,143.2003,143.5414,143.1922,143.3952,10125.0
2020-05-06 13:20:00,176.54,176.61,175.98,176.37,15145.0,143.3627,143.4196,142.908,143.2247,15145.0
2020-05-06 13:30:00,176.35,176.92,176.34,176.92,15766.0,143.2084,143.6713,143.2003,143.6713,15766.0
2020-05-06 13:40:00,176.87,176.99,176.25,176.44,13582.0,143.6307,143.7281,143.1272,143.2815,13582.0
2020-05-06 13:50:00,176.42,176.47,175.95,176.18,17339.0,143.2653,143.3059,142.8836,143.0704,17339.0
2020-05-06 14:00:00,176.15,176.16,175.64,176.06,18062.0,143.046,143.0541,142.6318,142.9729,18062.0
2020-05-06 14:10:00,176.08,176.09,175.56,175.9,13771.0,142.9892,142.9973,142.5669,142.843,13771.0
2020-05-06 14:20:00,175.87,176.33,175.83,175.91,19996.0,142.8186,143.1922,142.7861,142.8511,19996.0
2020-05-06 14:30:00,175.77,176.19,175.53,175.95,14261.0,142.7374,143.0785,142.5425,142.8836,14261.0
2020-05-06 14:40:00,175.96,176.53,175.85,176.49,16534.0,142.8917,143.3546,142.8024,143.3221,16534.0
2020-05-06 14:50:00,176.4,176.78,176.25,176.31,20609.0,143.249,143.5576,143.1272,143.1759,20609.0
2020-05-06 15:00:00,176.31,176.34,175.88,176.03,15653.0,143.1759,143.2003,142.8267,142.9486,15653.0
2020-05-06 15:10:00,176.03,176.18,175.86,176.08,14967.0,142.9486,143.0704,142.8105,142.9892,14967.0
2020-05-06 15:20:00,176.08,176.19,175.71,175.8,21262.0,142.9892,143.0785,142.6887,142.7618,21262.0
2020-05-06 15:30:00,175.73,175.73,174.77,174.88,42163.0,142.7049,142.7049,141.9253,142.0147,42163.0
2020-05-06 15:40:00,174.84,174.84,174.0,174.05,44695.0,141.9822,141.9822,141.3001,141.3407,44695.0
2020-05-06 15:50:00,173.95,174.46,173.41,173.74,95157.0,141.2595,141.6736,140.8209,141.0889,95157.0
2020-05-07 09:30:00,176.59,178.37,174.81,178.37,80122.0,143.4033,144.8488,141.9578,144.8488,80122.0
2020-05-07 09:40:00,178.17,180.06,178.04,178.45,48595.0,144.6864,146.2212,144.5808,144.9138,48595.0
2020-05-07 09:50:00,178.55,180.23,178.53,179.91,33009.0,144.995,146.3592,144.9787,146.0994,33009.0
2020-05-07 10:00:00,180.04,180.1,178.85,179.08,29709.0,146.205,146.2537,145.2386,145.4254,29709.0
2020-05-07 10:10:00,179.02,179.75,178.7,179.65,19710.0,145.3766,145.9695,145.1168,145.8882,19710.0
2020-05-07 10:20:00,179.67,180.49,179.51,180.49,24922.0,145.9045,146.5704,145.7746,146.5704,24922.0
2020-05-07 10:30:00,180.44,180.48,179.75,180.11,24341.0,146.5298,146.5623,145.9695,146.2618,24341.0
2020-05-07 10:40:00,180.05,180.78,180.05,180.58,30825.0,146.2131,146.8059,146.2131,146.6435,30825.0
2020-05-07 10:50:00,180.56,181.24,180.55,180.93,28751.0,146.6272,147.1794,146.6191,146.9277,28751.0
2020-05-07 11:00:00,181.0,181.19,180.84,181.08,22097.0,146.9845,147.1388,146.8546,147.0495,22097.0
2020-05-07 11:10:00,181.08,182.08,181.07,181.9,34391.0,147.0495,147.8616,147.0414,147.7154,34391.0
2020-05-07 11:20:00,181.81,182.29,181.02,181.2,25439.0,147.6423,148.0321,147.0008,147.147,25439.0
2020-05-07 11:30:00,181.16,181.16,180.25,180.56,40243.0,147.1145,147.1145,146.3755,146.6272,40243.0
2020-05-07 11:40:00,180.55,181.84,180.55,181.61,13374.0,146.6191,147.6667,146.6191,147.4799,13374.0
2020-05-07 11:50:00,181.66,182.36,181.59,182.21,19988.0,147.5205,148.089,147.4637,147.9671,19988.0
2020-05-07 12:00:00,182.35,182.46,181.54,182.05,24513.0,148.0808,148.1702,147.4231,147.8372,24513.0
2020-05-07 12:10:00,182.04,182.3,181.72,182.24,18983.0,147.8291,148.0402,147.5692,147.9915,18983.0
2020-05-07 12:20:00,182.27,182.48,181.9,182.02,17467.0,148.0159,148.1864,147.7154,147.8129,17467.0
2020-05-07 12:30:00,181.91,182.19,181.26,181.27,28833.0,147.7235,147.9509,147.1957,147.2038,28833.0
2020-05-07 12:40:00,181.26,181.42,181.02,181.03,18679.0,147.1957,147.3256,147.0008,147.0089,18679.0
2020-05-07 12:50:00,181.19,181.33,180.43,180.85,17544.0,147.1388,147.2525,146.5217,146.8627,17544.0
2020-05-07 13:00:00,180.78,181.07,180.58,180.96,16260.0,146.8059,147.0414,146.6435,146.9521,16260.0
2020-05-07 13:10:00,180.97,181.07,180.54,180.55,9859.0,146.9602,147.0414,146.611,146.6191,9859.0
2020-05-07 13:20:00,180.65,180.66,180.29,180.37,18147.0,146.7003,146.7084,146.408,146.4729,18147.0
2020-05-07 13:30:00,180.38,180.63,180.24,180.35,8651.0,146.4811,146.6841,146.3674,146.4567,8651.0
2020-05-07 13:40:00,180.34,180.46,180.21,180.46,11105.0,146.4486,146.546,146.343,146.546,11105.0
2020-05-07 13:50:00,180.41,180.48,179.91,180.04,13487.0,146.5054,146.5623,146.0994,146.205,13487.0
2020-05-07 14:00:00,180.0,180.0,179.49,179.58,18799.0,146.1725,146.1725,145.7583,145.8314,18799.0
2020-05-07 14:10:00,179.59,179.99,179.59,179.86,13354.0,145.8395,146.1644,145.8395,146.0588,13354.0
2020-05-07 14:20:00,179.87,179.87,179.57,179.75,13448.0,146.0669,146.0669,145.8233,145.9695,13448.0
2020-05-07 14:30:00,179.73,179.88,179.36,179.39,20776.0,145.9532,146.075,145.6527,145.6771,20776.0
2020-05-07 14:40:00,179.26,179.29,178.95,179.15,73129.0,145.5715,145.5959,145.3198,145.4822,73129.0
2020-05-07 14:50:00,179.12,179.47,179.0,179.32,14283.0,145.4579,145.7421,145.3604,145.6203,14283.0
2020-05-07 15:00:00,179.26,179.45,178.73,179.34,18430.0,145.5715,145.7258,145.1411,145.6365,18430.0
2020-05-07 15:10:00,179.34,179.34,178.07,178.45,27010.0,145.6365,145.6365,144.6052,144.9138,27010.0
2020-05-07 15:20:00,178.42,178.81,178.33,178.68,19770.0,144.8894,145.2061,144.8163,145.1005,19770.0
2020-05-07 15:30:00,178.7,178.75,177.9,178.08,41066.0,145.1168,145.1574,144.4671,144.6133,41066.0
2020-05-07 15:40:00,178.07,178.95,177.99,178.65,47747.0,144.6052,145.3198,144.5402,145.0762,47747.0
2020-05-07 15:50:00,178.71,179.25,178.18,178.48,107654.0,145.1249,145.5634,144.6945,144.9381,107654.0
2020-05-08 09:30:00,180.48,180.95,179.74,180.23,67112.0,146.5623,146.9439,145.9613,146.3592,67112.0
2020-05-08 09:40:00,180.17,180.95,179.82,180.63,17558.0,146.3105,146.9439,146.0263,146.6841,17558.0
2020-05-08 09:50:00,180.79,181.33,180.66,180.99,34867.0,146.814,147.2525,146.7084,146.9764,34867.0
2020-05-08 10:00:00,180.87,181.46,180.87,181.01,27991.0,146.879,147.3581,146.879,146.9927,27991.0
2020-05-08 10:10:00,181.06,181.1,180.56,180.88,18920.0,147.0333,147.0657,146.6272,146.8871,18920.0
2020-05-08 10:20:00,180.78,180.97,180.52,180.65,27557.0,146.8059,146.9602,146.5947,146.7003,27557.0
2020-05-08 10:30:00,180.56,181.35,180.53,181.25,21554.0,146.6272,147.2688,146.6029,147.1876,21554.0
2020-05-08 10:40:00,181.31,181.32,180.49,180.81,38859.0,147.2363,147.2444,146.5704,146.8302,38859.0
2020-05-08 10:50:00,180.79,180.88,180.33,180.34,27145.0,146.814,146.8871,146.4405,146.4486,27145.0
2020-05-08 11:00:00,180.39,180.43,179.89,180.35,13904.0,146.4892,146.5217,146.0831,146.4567,13904.0
2020-05-08 11:10:00,180.27,180.55,180.11,180.45,18955.0,146.3917,146.6191,146.2618,146.5379,18955.0
2020-05-08 11:20:00,180.46,180.94,180.35,180.54,26328.0,146.546,146.9358,146.4567,146.611,26328.0
2020-05-08 11:30:00,180.62,180.83,180.53,180.67,7984.0,146.676,146.8465,146.6029,146.7166,7984.0
2020-05-08 11:40:00,180.64,180.86,180.57,180.7,13868.0,146.6922,146.8709,146.6354,146.7409,13868.0
2020-05-08 11:50:00,180.68,180.68,180.4,180.46,11552.0,146.7247,146.7247,146.4973,146.546,11552.0
2020-05-08 12:00:00,180.46,180.84,180.46,180.73,8427.0,146.546,146.8546,146.546,146.7653,8427.0
2020-05-08 12:10:00,180.67,180.84,180.31,180.31,9704.0,146.7166,146.8546,146.4242,146.4242,9704.0
2020-05-08 12:20:00,180.36,180.58,180.36,180.5,6670.0,146.4648,146.6435,146.4648,146.5785,6670.0
2020-05-08 12:30:00,180.51,180.56,180.26,180.3,9814.0,146.5866,146.6272,146.3836,146.4161,9814.0
2020-05-08 12:40:00,180.46,180.52,180.34,180.48,5269.0,146.546,146.5947,146.4486,146.5623,5269.0
2020-05-08 12:50:00,180.38,180.51,180.32,180.47,7927.0,146.4811,146.5866,146.4323,146.5541,7927.0
2020-05-08 13:00:00,180.43,180.51,180.07,180.07,10133.0,146.5217,146.5866,146.2293,146.2293,10133.0
2020-05-08 13:10:00,180.01,180.23,179.93,180.08,6668.0,146.1806,146.3592,146.1156,146.2374,6668.0
2020-05-08 13:20:00,180.13,180.4,180.0,180.38,8120.0,146.278,146.4973,146.1725,146.4811,8120.0
2020-05-08 13:30:00,180.4,180.79,180.39,180.6,14588.0,146.4973,146.814,146.4892,146.6597,14588.0
2020-05-08 13:40:00,180.58,180.58,180.16,180.29,9610.0,146.6435,146.6435,146.3024,146.408,9610.0
2020-05-08 13:50:00,180.33,180.44,180.07,180.21,13532.0,146.4405,146.5298,146.2293,146.343,13532.0
2020-05-08 14:00:00,180.16,180.36,179.96,180.23,11756.0,146.3024,146.4648,146.14,146.3592,11756.0
2020-05-08 14:10:00,180.23,180.52,180.14,180.42,12554.0,146.3592,146.5947,146.2862,146.5135,12554.0
2020-05-08 14:20:00,180.43,180.49,180.11,180.23,14332.0,146.5217,146.5704,146.2618,146.3592,14332.0
2020-05-08 14:30:00,180.2,180.24,179.91,180.03,25229.0,146.3349,146.3674,146.0994,146.1968,25229.0
2020-05-08 14:40:00,180.0,180.45,179.92,180.45,13280.0,146.1725,146.5379,146.1075,146.5379,13280.0
2020-05-08 14:50:00,180.44,180.44,180.02,180.02,19943.0,146.5298,146.5298,146.1887,146.1887,19943.0
2020-05-08 15:00:00,180.02,180.77,180.01,180.68,22307.0,146.1887,146.7978,146.1806,146.7247,22307.0
2020-05-08 15:10:00,180.74,180.83,180.55,180.61,25085.0,146.7734,146.8465,146.6191,146.6678,25085.0
2020-05-08 15:20:00,180.64,180.88,180.58,180.75,16564.0,146.6922,146.8871,146.6435,146.7815,16564.0
2020-05-08 15:30:00,180.75,180.8,180.13,180.54,32280.0,146.7815,146.8221,146.278,146.611,32280.0
2020-05-08 15:40:00,180.58,180.93,180.02,180.88,46475.0,146.6435,146.9277,146.1887,146.8871,46475.0
2020-05-08 15:50:00,180.89,181.81,180.89,181.53,109345.0,146.8952,147.6423,146.8952,147.4149,109345.0
2020-05-11 09:30:00,178.97,182.82,178.38,182.27,62685.0,145.336,148.4625,144.8569,148.0159,62685.0
2020-05-11 09:40:00,182.45,183.73,182.33,183.58,21919.0,148.162,149.2015,148.0646,149.0797,21919.0
2020-05-11 09:50:00,183.68,183.88,183.22,183.62,64912.0,149.1609,149.3233,148.7873,149.1122,64912.0
2020-05-11 10:00:00,183.63,183.96,182.27,183.58,38521.0,149.1203,149.3883,148.0159,149.0797,38521.0
2020-05-11 10:10:00,183.53,183.82,182.86,183.01,28609.0,149.0391,149.2746,148.495,148.6168,28609.0
2020-05-11 10:20:00,183.22,183.77,183.15,183.5,31536.0,148.7873,149.234,148.7305,149.0147,31536.0
2020-05-11 10:30:00,183.35,183.82,183.29,183.7,18412.0,148.8929,149.2746,148.8442,149.1771,18412.0
2020-05-11 10:40:00,183.7,184.48,183.68,184.45,78703.0,149.1771,149.8105,149.1609,149.7862,78703.0
2020-05-11 10:50:00,184.41,184.41,183.91,184.12,37678.0,149.7537,149.7537,149.3477,149.5182,37678.0
2020-05-11 11:00:00,184.09,184.31,183.92,184.09,19546.0,149.4938,149.6725,149.3558,149.4938,19546.0
2020-05-11 11:10:00,184.17,184.81,184.17,184.57,25891.0,149.5588,150.0785,149.5588,149.8836,25891.0
2020-05-11 11:20:00,184.41,184.6,184.01,184.32,23421.0,149.7537,149.908,149.4289,149.6806,23421.0
2020-05-11 11:30:00,184.32,184.86,184.29,184.29,13112.0,149.6806,150.1191,149.6562,149.6562,13112.0
2020-05-11 11:40:00,184.18,184.56,184.17,184.51,9129.0,149.5669,149.8755,149.5588,149.8349,9129.0
2020-05-11 11:50:00,184.57,184.65,184.29,184.55,16820.0,149.8836,149.9486,149.6562,149.8674,16820.0
2020-05-11 12:00:00,184.58,184.58,184.18,184.22,17805.0,149.8917,149.8917,149.5669,149.5994,17805.0
2020-05-11 12:10:00,184.27,184.6,184.18,184.58,10958.0,149.64,149.908,149.5669,149.8917,10958.0
2020-05-11 12:20:00,184.54,184.74,184.4,184.66,15829.0,149.8593,150.0217,149.7456,149.9567,15829.0
2020-05-11 12:30:00,184.52,184.62,184.31,184.31,12575.0,149.843,149.9242,149.6725,149.6725,12575.0
2020-05-11 12:40:00,184.36,184.53,184.16,184.2,9500.0,149.7131,149.8511,149.5507,149.5832,9500.0
2020-05-11 12:50:00,184.23,184.59,184.18,184.49,7411.0,149.6075,149.8999,149.5669,149.8187,7411.0
2020-05-11 13:00:00,184.43,184.95,184.39,184.94,9554.0,149.7699,150.1922,149.7375,150.1841,9554.0
2020-05-11 13:10:00,184.9,184.9,184.73,184.9,9906.0,150.1516,150.1516,150.0136,150.1516,9906.0
2020-05-11 13:20:00,184.9,184.98,184.72,184.72,9244.0,150.1516,150.2166,150.0054,150.0054,9244.0
2020-05-11 13:30:00,184.78,185.11,184.76,185.1,13302.0,150.0542,150.3221,150.0379,150.314,13302.0
2020-05-11 13:40:00,185.06,185.06,184.59,184.66,8851.0,150.2815,150.2815,149.8999,149.9567,8851.0
2020-05-11 13:50:00,184.68,184.75,184.4,184.52,11623.0,149.973,150.0298,149.7456,149.843,11623.0
2020-05-11 14:00:00,184.55,184.61,183.9,183.99,16497.0,149.8674,149.9161,149.3395,149.4126,16497.0
2020-05-11 14:10:00,184.04,184.04,183.62,183.89,15150.0,149.4532,149.4532,149.1122,149.3314,15150.0
2020-05-11 14:20:00,183.85,183.93,183.28,183.7,14266.0,149.2989,149.3639,148.8361,149.1771,14266.0
2020-05-11 14:30:00,183.82,184.21,183.8,184.06,11780.0,149.2746,149.5913,149.2583,149.4695,11780.0
2020-05-11 14:40:00,184.11,184.3,184.01,184.3,9611.0,149.5101,149.6644,149.4289,149.6644,9611.0
2020-05-11 14:50:00,184.27,184.61,184.23,184.55,13562.0,149.64,149.9161,149.6075,149.8674,13562.0
2020-05-11 15:00:00,184.58,184.9,184.56,184.8,16851.0,149.8917,150.1516,149.8755,150.0704,16851.0
2020-05-11 15:10:00,184.83,184.86,184.35,184.53,16796.0,150.0948,150.1191,149.705,149.8511,16796.0
2020-05-11 15:20:00,184.57,184.64,184.26,184.45,11273.0,149.8836,149.9405,149.6319,149.7862,11273.0
2020-05-11 15:30:00,184.37,184.53,184.09,184.34,19597.0,149.7212,149.8511,149.4938,149.6969,19597.0
2020-05-11 15:40:00,184.33,184.51,184.15,184.45,26754.0,149.6887,149.8349,149.5426,149.7862,26754.0
2020-05-11 15:50:00,184.41,184.84,184.02,184.32,147847.0,149.7537,150.1029,149.437,149.6806,147847.0
2020-05-12 09:30:00,185.63,186.4,183.64,183.64,47623.0,150.7444,151.3697,149.1284,149.1284,47623.0
2020-05-12 09:40:00,183.86,183.95,181.08,182.27,40045.0,149.3071,149.3801,147.0495,148.0159,40045.0
2020-05-12 09:50:00,182.15,182.22,181.29,181.38,24160.0,147.9184,147.9753,147.22,147.2931,24160.0
2020-05-12 10:00:00,181.35,182.12,181.34,182.05,21465.0,147.2688,147.8941,147.2606,147.8372,21465.0
2020-05-12 10:10:00,182.04,182.31,181.67,181.92,7963.0,147.8291,148.0484,147.5286,147.7316,7963.0
2020-05-12 10:20:00,181.88,181.93,181.18,181.31,26214.0,147.6992,147.7398,147.1307,147.2363,26214.0
2020-05-12 10:30:00,181.37,181.54,181.19,181.19,11299.0,147.285,147.4231,147.1388,147.1388,11299.0
2020-05-12 10:40:00,181.22,181.28,180.81,180.97,10539.0,147.1632,147.2119,146.8302,146.9602,10539.0
2020-05-12 10:50:00,180.85,181.53,180.82,181.42,8165.0,146.8627,147.4149,146.8384,147.3256,8165.0
2020-05-12 11:00:00,181.48,182.0,181.4,181.73,29533.0,147.3743,147.7966,147.3094,147.5774,29533.0
2020-05-12 11:10:00,181.76,181.92,181.2,181.2,19774.0,147.6017,147.7316,147.147,147.147,19774.0
2020-05-12 11:20:00,181.11,181.5,180.75,181.01,21996.0,147.0739,147.3906,146.7815,146.9927,21996.0
2020-05-12 11:30:00,180.95,181.11,180.24,180.24,22248.0,146.9439,147.0739,146.3674,146.3674,22248.0
2020-05-12 11:40:00,180.15,180.5,180.0,180.21,28087.0,146.2943,146.5785,146.1725,146.343,28087.0
2020-05-12 11:50:00,180.27,180.66,180.27,180.61,8577.0,146.3917,146.7084,146.3917,146.6678,8577.0
2020-05-12 12:00:00,180.59,181.02,180.49,181.0,13507.0,146.6516,147.0008,146.5704,146.9845,13507.0
2020-05-12 12:10:00,180.93,181.24,180.9,181.16,17936.0,146.9277,147.1794,146.9033,147.1145,17936.0
2020-05-12 12:20:00,181.2,181.5,180.96,181.45,18616.0,147.147,147.3906,146.9521,147.35,18616.0
2020-05-12 12:30:00,181.35,181.54,181.17,181.21,16434.0,147.2688,147.4231,147.1226,147.1551,16434.0
2020-05-12 12:40:00,181.19,181.21,180.76,181.09,16504.0,147.1388,147.1551,146.7896,147.0576,16504.0
2020-05-12 12:50:00,180.97,181.28,180.8,181.2,7586.0,146.9602,147.2119,146.8221,147.147,7586.0
2020-05-12 13:00:00,181.21,181.35,180.93,181.25,12427.0,147.1551,147.2688,146.9277,147.1876,12427.0
2020-05-12 13:10:00,181.2,181.2,180.77,180.95,14004.0,147.147,147.147,146.7978,146.9439,14004.0
2020-05-12 13:20:00,180.86,181.05,180.62,180.73,13763.0,146.8709,147.0251,146.676,146.7653,13763.0
2020-05-12 13:30:00,180.83,180.99,180.7,180.92,25601.0,146.8465,146.9764,146.7409,146.9196,25601.0
2020-05-12 13:40:00,180.86,180.97,180.64,180.95,4969.0,146.8709,146.9602,146.6922,146.9439,4969.0
2020-05-12 13:50:00,180.82,181.04,180.62,181.04,10041.0,146.8384,147.017,146.676,147.017,10041.0
2020-05-12 14:00:00,181.06,181.22,180.8,180.86,14013.0,147.0333,147.1632,146.8221,146.8709,14013.0
2020-05-12 14:10:00,180.86,180.97,180.69,180.86,5932.0,146.8709,146.9602,146.7328,146.8709,5932.0
2020-05-12 14:20:00,180.87,180.94,180.72,180.8,10988.0,146.879,146.9358,146.7572,146.8221,10988.0
2020-05-12 14:30:00,180.82,180.89,180.48,180.85,19893.0,146.8384,146.8952,146.5623,146.8627,19893.0
2020-05-12 14:40:00,180.84,181.09,180.61,181.03,14171.0,146.8546,147.0576,146.6678,147.0089,14171.0
2020-05-12 14:50:00,181.08,181.6,181.08,181.47,20338.0,147.0495,147.4718,147.0495,147.3662,20338.0
2020-05-12 15:00:00,181.41,181.55,180.95,181.18,30268.0,147.3175,147.4312,146.9439,147.1307,30268.0
2020-05-12 15:10:00,181.2,181.33,180.74,180.97,25304.0,147.147,147.2525,146.7734,146.9602,25304.0
2020-05-12 15:20:00,180.97,181.62,180.96,181.4,46021.0,146.9602,147.488,146.9521,147.3094,46021.0
2020-05-12 15:30:00,181.41,181.44,180.35,180.58,20672.0,147.3175,147.3419,146.4567,146.6435,20672.0
2020-05-12 15:40:00,180.48,180.48,179.33,179.34,47122.0,146.5623,146.5623,145.6284,145.6365,47122.0
2020-05-12 15:50:00,179.24,179.99,179.14,179.18,110959.0,145.5553,146.1644,145.4741,145.5066,110959.0
2020-05-13 09:30:00,176.24,177.79,174.45,176.07,102784.0,143.1191,144.3778,141.6655,142.981,102784.0
2020-05-13 09:40:00,175.99,176.74,175.5,176.17,72161.0,142.9161,143.5251,142.5182,143.0622,72161.0
2020-05-13 09:50:00,176.16,176.63,175.48,176.56,34461.0,143.0541,143.4358,142.5019,143.379,34461.0
2020-05-13 10:00:00,176.55,177.1,176.31,176.82,23343.0,143.3708,143.8175,143.1759,143.5901,23343.0
2020-05-13 10:10:00,176.96,177.85,176.59,177.65,40493.0,143.7038,144.4265,143.4033,144.2641,40493.0
2020-05-13 10:20:00,177.7,178.54,177.22,178.54,11714.0,144.3047,144.9869,143.9149,144.9869,11714.0
2020-05-13 10:30:00,178.46,179.06,178.19,178.3,25152.0,144.9219,145.4091,144.7026,144.792,25152.0
2020-05-13 10:40:00,178.34,178.6,178.18,178.26,15267.0,144.8244,145.0356,144.6945,144.7595,15267.0
2020-05-13 10:50:00,178.25,178.65,177.94,177.97,17064.0,144.7513,145.0762,144.4996,144.524,17064.0
2020-05-13 11:00:00,178.05,178.14,176.96,178.03,34640.0,144.5889,144.662,143.7038,144.5727,34640.0
2020-05-13 11:10:00,178.08,178.99,178.05,178.49,21487.0,144.6133,145.3523,144.5889,144.9462,21487.0
2020-05-13 11:20:00,178.4,178.64,177.82,178.08,23433.0,144.8732,145.0681,144.4022,144.6133,23433.0
2020-05-13 11:30:00,178.08,178.09,177.03,177.04,17891.0,144.6133,144.6214,143.7606,143.7687,17891.0
2020-05-13 11:40:00,177.08,177.21,176.76,177.01,12059.0,143.8012,143.9068,143.5414,143.7444,12059.0
2020-05-13 11:50:00,177.15,177.32,176.62,177.04,22637.0,143.8581,143.9961,143.4277,143.7687,22637.0
2020-05-13 12:00:00,177.1,177.21,176.64,176.72,19067.0,143.8175,143.9068,143.4439,143.5089,19067.0
2020-05-13 12:10:00,176.79,177.24,176.67,176.79,16699.0,143.5657,143.9312,143.4683,143.5657,16699.0
2020-05-13 12:20:00,176.79,177.72,176.79,177.67,14986.0,143.5657,144.321,143.5657,144.2803,14986.0
2020-05-13 12:30:00,177.61,178.04,177.43,177.9,16424.0,144.2316,144.5808,144.0855,144.4671,16424.0
2020-05-13 12:40:00,177.89,178.15,177.27,178.09,27850.0,144.459,144.6701,143.9555,144.6214,27850.0
2020-05-13 12:50:00,178.04,178.68,178.04,178.63,17548.0,144.5808,145.1005,144.5808,145.0599,17548.0
2020-05-13 13:00:00,178.65,178.65,177.81,177.99,13988.0,145.0762,145.0762,144.394,144.5402,13988.0
2020-05-13 13:10:00,178.12,178.7,178.01,178.42,17399.0,144.6458,145.1168,144.5565,144.8894,17399.0
2020-05-13 13:20:00,178.37,178.39,177.57,177.58,14741.0,144.8488,144.865,144.1991,144.2073,14741.0
2020-05-13 13:30:00,177.52,177.87,177.35,177.87,17679.0,144.1585,144.4428,144.0205,144.4428,17679.0
2020-05-13 13:40:00,177.99,178.23,177.65,178.17,8822.0,144.5402,144.7351,144.2641,144.6864,8822.0
2020-05-13 13:50:00,178.28,178.37,178.13,178.33,9722.0,144.7757,144.8488,144.6539,144.8163,9722.0
2020-05-13 14:00:00,178.25,178.36,177.89,178.33,11003.0,144.7513,144.8407,144.459,144.8163,11003.0
2020-05-13 14:10:00,178.28,178.92,178.27,178.69,11392.0,144.7757,145.2954,144.7676,145.1087,11392.0
2020-05-13 14:20:00,178.55,178.78,178.4,178.45,12741.0,144.995,145.1817,144.8732,144.9138,12741.0
2020-05-13 14:30:00,178.45,178.49,177.8,177.8,19186.0,144.9138,144.9462,144.3859,144.3859,19186.0
2020-05-13 14:40:00,177.72,178.16,177.54,178.02,15117.0,144.321,144.6783,144.1748,144.5646,15117.0
2020-05-13 14:50:00,177.95,178.16,177.7,177.71,24219.0,144.5077,144.6783,144.3047,144.3128,24219.0
2020-05-13 15:00:00,177.69,178.78,177.67,178.14,15052.0,144.2966,145.1817,144.2803,144.662,15052.0
2020-05-13 15:10:00,178.2,178.4,177.5,177.9,19914.0,144.7107,144.8732,144.1423,144.4671,19914.0
2020-05-13 15:20:00,177.82,177.85,176.73,177.26,21973.0,144.4022,144.4265,143.517,143.9474,21973.0
2020-05-13 15:30:00,177.25,177.88,176.92,177.33,26659.0,143.9393,144.4509,143.6713,144.0042,26659.0
2020-05-13 15:40:00,177.47,177.73,177.01,177.49,59553.0,144.1179,144.3291,143.7444,144.1342,59553.0
2020-05-13 15:50:00,177.68,178.35,177.6,177.89,70785.0,144.2885,144.8326,144.2235,144.459,70785.0
2020-05-14 09:30:00,176.55,177.94,176.18,177.5,46916.0,143.3708,144.4996,143.0704,144.1423,46916.0
2020-05-14 09:40:00,177.43,178.3,177.09,177.55,36722.0,144.0855,144.792,143.8093,144.1829,36722.0
2020-05-14 09:50:00,177.56,177.91,176.67,177.17,28210.0,144.191,144.4752,143.4683,143.8743,28210.0
2020-05-14 10:00:00,177.16,177.3,176.21,176.34,17109.0,143.8662,143.9799,143.0947,143.2003,17109.0
2020-05-14 10:10:00,176.33,176.74,175.89,176.14,15526.0,143.1922,143.5251,142.8349,143.0379,15526.0
2020-05-14 10:20:00,176.25,176.47,175.71,175.81,18488.0,143.1272,143.3059,142.6887,142.7699,18488.0
2020-05-14 10:30:00,175.81,176.28,175.63,176.21,28813.0,142.7699,143.1516,142.6237,143.0947,28813.0
2020-05-14 10:40:00,176.19,176.65,175.67,176.55,16174.0,143.0785,143.452,142.6562,143.3708,16174.0
2020-05-14 10:50:00,176.51,176.87,175.87,176.17,31415.0,143.3383,143.6307,142.8186,143.0622,31415.0
2020-05-14 11:00:00,176.2,177.34,176.06,176.79,47734.0,143.0866,144.0124,142.9729,143.5657,47734.0
2020-05-14 11:10:00,176.79,176.97,176.36,176.78,41135.0,143.5657,143.7119,143.2165,143.5576,41135.0
2020-05-14 11:20:00,176.86,177.16,176.19,176.46,28281.0,143.6226,143.8662,143.0785,143.2977,28281.0
2020-05-14 11:30:00,176.48,177.34,176.41,176.64,21316.0,143.314,144.0124,143.2571,143.4439,21316.0
2020-05-14 11:40:00,176.59,177.76,176.41,177.54,18454.0,143.4033,144.3534,143.2571,144.1748,18454.0
2020-05-14 11:50:00,177.47,178.38,177.47,177.66,28307.0,144.1179,144.8569,144.1179,144.2722,28307.0
2020-05-14 12:00:00,177.68,177.99,177.29,177.75,17629.0,144.2885,144.5402,143.9718,144.3453,17629.0
2020-05-14 12:10:00,177.81,178.34,177.73,178.26,21051.0,144.394,144.8244,144.3291,144.7595,21051.0
2020-05-14 12:20:00,178.25,178.89,178.25,178.39,17590.0,144.7513,145.2711,144.7513,144.865,17590.0
2020-05-14 12:30:00,178.42,178.66,178.03,178.07,22388.0,144.8894,145.0843,144.5727,144.6052,22388.0
2020-05-14 12:40:00,177.89,178.34,177.89,178.15,15844.0,144.459,144.8244,144.459,144.6701,15844.0
2020-05-14 12:50:00,178.08,179.06,178.02,178.71,21452.0,144.6133,145.4091,144.5646,145.1249,21452.0
2020-05-14 13:00:00,178.79,178.92,178.39,178.79,17722.0,145.1899,145.2954,144.865,145.1899,17722.0
2020-05-14 13:10:00,178.79,179.2,178.69,179.05,16856.0,145.1899,145.5228,145.1087,145.401,16856.0
2020-05-14 13:20:00,179.05,179.82,178.97,179.75,20432.0,145.401,146.0263,145.336,145.9695,20432.0
2020-05-14 13:30:00,179.78,179.9,179.21,179.38,16221.0,145.9938,146.0913,145.5309,145.669,16221.0
2020-05-14 13:40:00,179.37,179.51,179.16,179.24,18028.0,145.6609,145.7746,145.4903,145.5553,18028.0
2020-05-14 13:50:00,179.3,179.6,178.88,179.01,9711.0,145.604,145.8476,145.263,145.3685,9711.0
2020-05-14 14:00:00,178.94,179.0,178.34,178.68,11902.0,145.3117,145.3604,144.8244,145.1005,11902.0
2020-05-14 14:10:00,178.67,179.28,178.64,179.13,9820.0,145.0924,145.5878,145.0681,145.466,9820.0
2020-05-14 14:20:00,179.23,179.29,178.6,178.65,18484.0,145.5472,145.5959,145.0356,145.0762,18484.0
2020-05-14 14:30:00,178.71,179.0,178.44,178.51,12774.0,145.1249,145.3604,144.9056,144.9625,12774.0
2020-05-14 14:40:00,178.45,178.71,177.96,178.08,16129.0,144.9138,145.1249,144.5158,144.6133,16129.0
2020-05-14 14:50:00,178.01,178.56,177.96,178.5,12101.0,144.5565,145.0031,144.5158,144.9544,12101.0
2020-05-14 15:00:00,178.43,179.23,178.38,179.03,16606.0,144.8975,145.5472,144.8569,145.3848,16606.0
2020-05-14 15:10:00,179.09,179.29,178.85,179.22,12606.0,145.4335,145.5959,145.2386,145.5391,12606.0
2020-05-14 15:20:00,179.15,179.79,179.09,179.55,19027.0,145.4822,146.0019,145.4335,145.807,19027.0
2020-05-14 15:30:00,179.62,179.79,178.62,178.74,26973.0,145.8639,146.0019,145.0518,145.1493,26973.0
2020-05-14 15:40:00,178.64,179.93,178.55,179.87,29771.0,145.0681,146.1156,144.995,146.0669,29771.0
2020-05-14 15:50:00,179.93,180.9,179.81,180.62,133780.0,146.1156,146.9033,146.0182,146.676,133780.0
2020-05-15 09:30:00,179.64,179.79,177.62,179.58,77844.0,145.8801,146.0019,144.2397,145.8314,77844.0
2020-05-15 09:40:00,179.79,180.11,178.84,179.21,18723.0,146.0019,146.2618,145.2305,145.5309,18723.0
2020-05-15 09:50:00,179.19,179.96,179.01,179.36,20024.0,145.5147,146.14,145.3685,145.6527,20024.0
2020-05-15 10:00:00,179.68,180.09,179.0,179.25,16030.0,145.9126,146.2456,145.3604,145.5634,16030.0
2020-05-15 10:10:00,179.29,180.8,179.23,180.59,15477.0,145.5959,146.8221,145.5472,146.6516,15477.0
2020-05-15 10:20:00,180.55,180.71,179.33,179.52,16795.0,146.6191,146.749,145.6284,145.7827,16795.0
2020-05-15 10:30:00,179.53,179.7,178.77,179.62,12079.0,145.7908,145.9289,145.1736,145.8639,12079.0
2020-05-15 10:40:00,179.57,179.85,179.43,179.68,8019.0,145.8233,146.0507,145.7096,145.9126,8019.0
2020-05-15 10:50:00,179.65,179.85,178.93,179.04,12743.0,145.8882,146.0507,145.3036,145.3929,12743.0
2020-05-15 11:00:00,179.05,179.15,178.49,179.15,17634.0,145.401,145.4822,144.9462,145.4822,17634.0
2020-05-15 11:10:00,179.16,179.64,179.15,179.31,14783.0,145.4903,145.8801,145.4822,145.6121,14783.0
2020-05-15 11:20:00,179.27,179.87,179.25,179.79,15473.0,145.5797,146.0669,145.5634,146.0019,15473.0
2020-05-15 11:30:00,179.75,180.57,179.71,180.29,20009.0,145.9695,146.6354,145.937,146.408,20009.0
2020-05-15 11:40:00,180.4,181.02,180.12,180.86,18294.0,146.4973,147.0008,146.2699,146.8709,18294.0
2020-05-15 11:50:00,180.89,181.49,180.68,181.35,17141.0,146.8952,147.3825,146.7247,147.2688,17141.0
2020-05-15 12:00:00,181.35,181.78,181.27,181.52,19209.0,147.2688,147.618,147.2038,147.4068,19209.0
2020-05-15 12:10:00,181.46,181.95,181.26,181.83,30674.0,147.3581,147.756,147.1957,147.6586,30674.0
2020-05-15 12:20:00,181.85,181.91,181.18,181.31,11861.0,147.6748,147.7235,147.1307,147.2363,11861.0
2020-05-15 12:30:00,181.29,181.37,180.93,181.11,8818.0,147.22,147.285,146.9277,147.0739,8818.0
2020-05-15 12:40:00,181.16,181.59,180.62,180.92,33654.0,147.1145,147.4637,146.676,146.9196,33654.0
2020-05-15 12:50:00,180.99,181.03,180.45,180.59,11449.0,146.9764,147.0089,146.5379,146.6516,11449.0
2020-05-15 13:00:00,180.59,181.11,180.59,180.83,11223.0,146.6516,147.0739,146.6516,146.8465,11223.0
2020-05-15 13:10:00,180.87,181.35,180.87,181.08,9840.0,146.879,147.2688,146.879,147.0495,9840.0
2020-05-15 13:20:00,181.1,181.68,180.87,181.47,15462.0,147.0657,147.5367,146.879,147.3662,15462.0
2020-05-15 13:30:00,181.5,181.61,181.13,181.46,16287.0,147.3906,147.4799,147.0901,147.3581,16287.0
2020-05-15 13:40:00,181.45,181.47,181.02,181.02,9364.0,147.35,147.3662,147.0008,147.0008,9364.0
2020-05-15 13:50:00,181.07,181.65,181.07,181.53,61226.0,147.0414,147.5124,147.0414,147.4149,61226.0
2020-05-15 14:00:00,181.5,181.69,181.23,181.41,20673.0,147.3906,147.5449,147.1713,147.3175,20673.0
2020-05-15 14:10:00,181.36,181.65,181.29,181.4,12022.0,147.2769,147.5124,147.22,147.3094,12022.0
2020-05-15 14:20:00,181.42,181.6,181.28,181.52,18330.0,147.3256,147.4718,147.2119,147.4068,18330.0
2020-05-15 14:30:00,181.45,181.62,180.81,181.01,11808.0,147.35,147.488,146.8302,146.9927,11808.0
2020-05-15 14:40:00,181.06,181.12,180.71,180.9,10348.0,147.0333,147.082,146.749,146.9033,10348.0
2020-05-15 14:50:00,180.96,181.2,180.51,180.51,77773.0,146.9521,147.147,146.5866,146.5866,77773.0
2020-05-15 15:00:00,180.51,181.15,180.25,180.78,22857.0,146.5866,147.1064,146.3755,146.8059,22857.0
2020-05-15 15:10:00,180.7,180.82,180.29,180.78,14848.0,146.7409,146.8384,146.408,146.8059,14848.0
2020-05-15 15:20:00,180.75,181.16,180.59,180.64,15766.0,146.7815,147.1145,146.6516,146.6922,15766.0
2020-05-15 15:30:00,180.75,180.86,180.1,180.24,15928.0,146.7815,146.8709,146.2537,146.3674,15928.0
2020-05-15 15:40:00,180.25,180.95,179.96,180.95,25707.0,146.3755,146.9439,146.14,146.9439,25707.0
2020-05-15 15:50:00,180.9,181.14,180.1,181.08,84712.0,146.9033,147.0982,146.2537,147.0495,84712.0
2020-05-18 09:30:00,185.34,185.34,183.68,184.67,45676.0,150.5089,150.5089,149.1609,149.9648,45676.0
2020-05-18 09:40:00,184.49,184.85,184.26,184.79,33319.0,149.8187,150.111,149.6319,150.0623,33319.0
2020-05-18 09:50:00,184.85,185.16,184.57,185.08,11772.0,150.111,150.3627,149.8836,150.2978,11772.0
2020-05-18 10:00:00,185.13,185.56,185.05,185.31,17682.0,150.3384,150.6876,150.2734,150.4846,17682.0
2020-05-18 10:10:00,185.39,185.45,184.6,184.67,12415.0,150.5495,150.5982,149.908,149.9648,12415.0
2020-05-18 10:20:00,184.78,184.96,184.54,184.58,26372.0,150.0542,150.2003,149.8593,149.8917,26372.0
2020-05-18 10:30:00,184.61,184.72,184.05,184.24,12828.0,149.9161,150.0054,149.4614,149.6156,12828.0
2020-05-18 10:40:00,184.15,184.29,183.95,183.95,9068.0,149.5426,149.6562,149.3801,149.3801,9068.0
2020-05-18 10:50:00,183.99,184.49,183.97,184.15,10083.0,149.4126,149.8187,149.3964,149.5426,10083.0
2020-05-18 11:00:00,184.15,184.39,183.97,184.31,10556.0,149.5426,149.7375,149.3964,149.6725,10556.0
2020-05-18 11:10:00,184.26,184.46,184.06,184.39,10140.0,149.6319,149.7943,149.4695,149.7375,10140.0
2020-05-18 11:20:00,184.51,185.01,184.49,184.67,16484.0,149.8349,150.2409,149.8187,149.9648,16484.0
2020-05-18 11:30:00,184.67,184.76,184.15,184.67,13006.0,149.9648,150.0379,149.5426,149.9648,13006.0
2020-05-18 11:40:00,184.63,184.85,184.4,184.69,10245.0,149.9324,150.111,149.7456,149.9811,10245.0
2020-05-18 11:50:00,184.79,185.21,184.69,185.19,12708.0,150.0623,150.4034,149.9811,150.3871,12708.0
2020-05-18 12:00:00,185.17,185.39,184.86,185.29,7853.0,150.3709,150.5495,150.1191,150.4683,7853.0
2020-05-18 12:10:00,185.32,185.64,185.24,185.5,9318.0,150.4927,150.7525,150.4277,150.6389,9318.0
2020-05-18 12:20:00,185.54,185.77,185.37,185.49,16687.0,150.6713,150.8581,150.5333,150.6307,16687.0
2020-05-18 12:30:00,185.43,185.58,185.2,185.27,11367.0,150.582,150.7038,150.3952,150.4521,11367.0
2020-05-18 12:40:00,185.29,185.29,184.9,185.08,5752.0,150.4683,150.4683,150.1516,150.2978,5752.0
2020-05-18 12:50:00,185.15,185.42,185.02,185.39,9020.0,150.3546,150.5739,150.2491,150.5495,9020.0
2020-05-18 13:00:00,185.34,185.57,185.27,185.53,8014.0,150.5089,150.6957,150.4521,150.6632,8014.0
2020-05-18 13:10:00,185.48,185.7,185.41,185.7,25303.0,150.6226,150.8013,150.5658,150.8013,25303.0
2020-05-18 13:20:00,185.67,185.87,185.56,185.61,9364.0,150.7769,150.9393,150.6876,150.7282,9364.0
2020-05-18 13:30:00,185.68,185.79,185.48,185.74,9632.0,150.785,150.8744,150.6226,150.8337,9632.0
2020-05-18 13:40:00,185.74,185.96,185.63,185.92,9880.0,150.8337,151.0124,150.7444,150.9799,9880.0
2020-05-18 13:50:00,185.88,185.89,185.58,185.65,10116.0,150.9474,150.9556,150.7038,150.7607,10116.0
2020-05-18 14:00:00,185.62,186.24,185.62,186.1,11899.0,150.7363,151.2398,150.7363,151.1261,11899.0
2020-05-18 14:10:00,186.16,186.49,185.86,186.49,12967.0,151.1748,151.4428,150.9312,151.4428,12967.0
2020-05-18 14:20:00,186.53,186.59,186.29,186.44,15736.0,151.4753,151.524,151.2804,151.4022,15736.0
2020-05-18 14:30:00,186.41,187.0,186.35,187.0,22996.0,151.3778,151.857,151.3291,151.857,22996.0
2020-05-18 14:40:00,187.0,187.13,186.59,186.67,19727.0,151.857,151.9625,151.524,151.589,19727.0
2020-05-18 14:50:00,186.6,186.66,186.31,186.51,9449.0,151.5321,151.5809,151.2966,151.459,9449.0
2020-05-18 15:00:00,186.56,186.74,186.46,186.59,16909.0,151.4996,151.6458,151.4184,151.524,16909.0
2020-05-18 15:10:00,186.55,186.71,186.34,186.34,23491.0,151.4915,151.6215,151.321,151.321,23491.0
2020-05-18 15:20:00,186.36,186.84,186.32,186.8,48234.0,151.3372,151.727,151.3047,151.6945,48234.0
2020-05-18 15:30:00,186.8,187.07,186.78,186.94,49350.0,151.6945,151.9138,151.6783,151.8082,49350.0
2020-05-18 15:40:00,186.98,187.23,186.88,186.91,62180.0,151.8407,152.0437,151.7595,151.7839,62180.0
2020-05-18 15:50:00,186.9,187.21,185.61,185.69,89726.0,151.7757,152.0275,150.7282,150.7931,89726.0
2020-05-19 09:30:00,184.86,185.99,184.03,185.23,26838.0,150.1191,151.0368,149.4451,150.4196,26838.0
2020-05-19 09:40:00,185.13,185.59,184.17,184.45,14436.0,150.3384,150.7119,149.5588,149.7862,14436.0
2020-05-19 09:50:00,184.45,184.94,184.16,184.53,22761.0,149.7862,150.1841,149.5507,149.8511,22761.0
2020-05-19 10:00:00,184.47,185.01,184.28,185.0,7222.0,149.8024,150.2409,149.6481,150.2328,7222.0
2020-05-19 10:10:00,185.15,185.32,184.15,184.15,10091.0,150.3546,150.4927,149.5426,149.5426,10091.0
2020-05-19 10:20:00,184.24,184.27,183.65,183.88,13282.0,149.6156,149.64,149.1365,149.3233,13282.0
2020-05-19 10:30:00,184.03,184.05,183.16,183.49,12162.0,149.4451,149.4614,148.7386,149.0066,12162.0
2020-05-19 10:40:00,183.48,183.48,182.62,182.73,13710.0,148.9985,148.9985,148.3001,148.3894,13710.0
2020-05-19 10:50:00,182.78,183.38,182.77,183.08,17549.0,148.43,148.9173,148.4219,148.6736,17549.0
2020-05-19 11:00:00,183.05,183.37,182.82,183.28,13406.0,148.6493,148.9091,148.4625,148.8361,13406.0
2020-05-19 11:10:00,183.25,183.37,182.8,183.03,10366.0,148.8117,148.9091,148.4463,148.633,10366.0
2020-05-19 11:20:00,183.09,183.28,182.78,183.07,11402.0,148.6818,148.8361,148.43,148.6655,11402.0
2020-05-19 11:30:00,183.14,183.26,182.76,183.13,12385.0,148.7224,148.8198,148.4138,148.7142,12385.0
2020-05-19 11:40:00,183.32,183.61,183.06,183.12,11076.0,148.8685,149.104,148.6574,148.7061,11076.0
2020-05-19 11:50:00,183.12,183.27,182.33,182.34,14388.0,148.7061,148.8279,148.0646,148.0727,14388.0
2020-05-19 12:00:00,182.33,182.47,181.89,182.09,6731.0,148.0646,148.1783,147.7073,147.8697,6731.0
2020-05-19 12:10:00,182.1,182.35,181.77,181.78,7718.0,147.8778,148.0808,147.6098,147.618,7718.0
2020-05-19 12:20:00,181.78,182.27,181.76,182.27,10641.0,147.618,148.0159,147.6017,148.0159,10641.0
2020-05-19 12:30:00,182.13,182.13,181.66,181.71,9602.0,147.9022,147.9022,147.5205,147.5611,9602.0
2020-05-19 12:40:00,181.65,181.84,181.63,181.68,10051.0,147.5124,147.6667,147.4961,147.5367,10051.0
2020-05-19 12:50:00,181.66,181.74,181.33,181.34,7237.0,147.5205,147.5855,147.2525,147.2606,7237.0
2020-05-19 13:00:00,181.33,181.47,181.05,181.41,12087.0,147.2525,147.3662,147.0251,147.3175,12087.0
2020-05-19 13:10:00,181.34,181.49,181.23,181.47,6853.0,147.2606,147.3825,147.1713,147.3662,6853.0
2020-05-19 13:20:00,181.53,181.68,181.44,181.62,7849.0,147.4149,147.5367,147.3419,147.488,7849.0
2020-05-19 13:30:00,181.66,181.9,181.46,181.52,8756.0,147.5205,147.7154,147.3581,147.4068,8756.0
2020-05-19 13:40:00,181.65,181.83,181.65,181.7,9215.0,147.5124,147.6586,147.5124,147.553,9215.0
2020-05-19 13:50:00,181.76,181.76,181.43,181.68,15276.0,147.6017,147.6017,147.3337,147.5367,15276.0
2020-05-19 14:00:00,181.7,181.94,181.68,181.85,12578.0,147.553,147.7479,147.5367,147.6748,12578.0
2020-05-19 14:10:00,181.76,181.84,181.65,181.78,7890.0,147.6017,147.6667,147.5124,147.618,7890.0
2020-05-19 14:20:00,181.74,181.83,181.49,181.7,7977.0,147.5855,147.6586,147.3825,147.553,7977.0
2020-05-19 14:30:00,181.71,181.84,181.55,181.67,5786.0,147.5611,147.6667,147.4312,147.5286,5786.0
2020-05-19 14:40:00,181.66,181.8,181.61,181.71,8299.0,147.5205,147.6342,147.4799,147.5611,8299.0
2020-05-19 14:50:00,181.71,181.75,180.58,180.89,21839.0,147.5611,147.5936,146.6435,146.8952,21839.0
2020-05-19 15:00:00,180.69,181.03,180.48,181.03,18392.0,146.7328,147.0089,146.5623,147.0089,18392.0
2020-05-19 15:10:00,180.94,181.96,180.8,181.19,24804.0,146.9358,147.7641,146.8221,147.1388,24804.0
2020-05-19 15:20:00,181.16,181.19,180.71,180.94,14089.0,147.1145,147.1388,146.749,146.9358,14089.0
2020-05-19 15:30:00,180.96,181.21,180.1,180.36,23507.0,146.9521,147.1551,146.2537,146.4648,23507.0
2020-05-19 15:40:00,180.34,180.74,179.45,179.5,45012.0,146.4486,146.7734,145.7258,145.7664,45012.0
2020-05-19 15:50:00,179.44,180.48,179.33,179.65,93533.0,145.7177,146.5623,145.6284,145.8882,93533.0
2020-05-20 09:30:00,181.05,182.02,180.26,181.9,36928.0,147.0251,147.8129,146.3836,147.7154,36928.0
2020-05-20 09:40:00,181.99,181.99,181.28,181.3,11025.0,147.7885,147.7885,147.2119,147.2282,11025.0
2020-05-20 09:50:00,181.4,181.49,180.41,180.78,12941.0,147.3094,147.3825,146.5054,146.8059,12941.0
2020-05-20 10:00:00,180.9,181.5,180.87,181.02,31144.0,146.9033,147.3906,146.879,147.0008,31144.0
2020-05-20 10:10:00,181.12,182.09,181.05,181.71,25549.0,147.082,147.8697,147.0251,147.5611,25549.0
2020-05-20 10:20:00,181.92,182.07,181.58,182.06,18523.0,147.7316,147.8535,147.4555,147.8453,18523.0
2020-05-20 10:30:00,182.09,182.09,181.42,181.83,12703.0,147.8697,147.8697,147.3256,147.6586,12703.0
2020-05-20 10:40:00,181.93,181.94,181.53,181.64,12351.0,147.7398,147.7479,147.4149,147.5043,12351.0
2020-05-20 10:50:00,181.5,181.53,181.1,181.19,14879.0,147.3906,147.4149,147.0657,147.1388,14879.0
2020-05-20 11:00:00,181.26,181.85,181.16,181.33,14508.0,147.1957,147.6748,147.1145,147.2525,14508.0
2020-05-20 11:10:00,181.42,181.86,181.29,181.72,16727.0,147.3256,147.6829,147.22,147.5692,16727.0
2020-05-20 11:20:00,181.75,181.91,181.48,181.65,11541.0,147.5936,147.7235,147.3743,147.5124,11541.0
2020-05-20 11:30:00,181.6,182.18,181.55,181.81,15254.0,147.4718,147.9428,147.4312,147.6423,15254.0
2020-05-20 11:40:00,181.93,182.22,181.69,182.2,7274.0,147.7398,147.9753,147.5449,147.959,7274.0
2020-05-20 11:50:00,182.1,182.38,181.92,182.18,10932.0,147.8778,148.1052,147.7316,147.9428,10932.0
2020-05-20 12:00:00,182.47,182.54,181.98,181.98,14140.0,148.1783,148.2351,147.7804,147.7804,14140.0
2020-05-20 12:10:00,181.94,182.08,181.71,181.71,10431.0,147.7479,147.8616,147.5611,147.5611,10431.0
2020-05-20 12:20:00,181.77,181.85,181.46,181.49,6938.0,147.6098,147.6748,147.3581,147.3825,6938.0
2020-05-20 12:30:00,181.38,181.59,181.26,181.45,7431.0,147.2931,147.4637,147.1957,147.35,7431.0
2020-05-20 12:40:00,181.51,181.52,181.01,181.28,4845.0,147.3987,147.4068,146.9927,147.2119,4845.0
2020-05-20 12:50:00,181.38,181.5,181.16,181.47,8754.0,147.2931,147.3906,147.1145,147.3662,8754.0
2020-05-20 13:00:00,181.51,181.72,181.1,181.1,7264.0,147.3987,147.5692,147.0657,147.0657,7264.0
2020-05-20 13:10:00,181.1,181.43,181.1,181.28,7364.0,147.0657,147.3337,147.0657,147.2119,7364.0
2020-05-20 13:20:00,181.35,181.35,180.77,180.86,13676.0,147.2688,147.2688,146.7978,146.8709,13676.0
2020-05-20 13:30:00,180.89,181.12,180.55,181.12,16313.0,146.8952,147.082,146.6191,147.082,16313.0
2020-05-20 13:40:00,180.98,181.11,180.54,180.54,19541.0,146.9683,147.0739,146.611,146.611,19541.0
2020-05-20 13:50:00,180.61,180.75,180.24,180.39,24212.0,146.6678,146.7815,146.3674,146.4892,24212.0
2020-05-20 14:00:00,180.4,181.43,180.35,181.13,13485.0,146.4973,147.3337,146.4567,147.0901,13485.0
2020-05-20 14:10:00,181.15,181.5,181.04,181.28,15318.0,147.1064,147.3906,147.017,147.2119,15318.0
2020-05-20 14:20:00,181.27,181.52,181.03,181.21,8980.0,147.2038,147.4068,147.0089,147.1551,8980.0
2020-05-20 14:30:00,181.13,181.29,180.88,180.9,11453.0,147.0901,147.22,146.8871,146.9033,11453.0
2020-05-20 14:40:00,180.96,181.01,180.74,180.92,18994.0,146.9521,146.9927,146.7734,146.9196,18994.0
2020-05-20 14:50:00,180.98,181.43,180.92,181.08,11016.0,146.9683,147.3337,146.9196,147.0495,11016.0
2020-05-20 15:00:00,181.16,181.32,181.02,181.15,11673.0,147.1145,147.2444,147.0008,147.1064,11673.0
2020-05-20 15:10:00,181.13,181.13,180.7,180.77,15229.0,147.0901,147.0901,146.7409,146.7978,15229.0
2020-05-20 15:20:00,180.8,181.03,180.74,181.03,12452.0,146.8221,147.0089,146.7734,147.0089,12452.0
2020-05-20 15:30:00,180.96,181.35,180.83,181.22,13552.0,146.9521,147.2688,146.8465,147.1632,13552.0
2020-05-20 15:40:00,181.13,181.3,180.8,180.88,16307.0,147.0901,147.2282,146.8221,146.8871,16307.0
2020-05-20 15:50:00,180.85,181.07,180.43,180.9,65550.0,146.8627,147.0414,146.5217,146.9033,65550.0
2020-05-21 09:30:00,179.42,181.38,179.03,180.49,36971.0,145.7015,147.2931,145.3848,146.5704,36971.0
2020-05-21 09:40:00,180.58,180.79,179.94,180.46,10837.0,146.6435,146.814,146.1237,146.546,10837.0
2020-05-21 09:50:00,180.32,180.64,180.0,180.13,25547.0,146.4323,146.6922,146.1725,146.278,25547.0
2020-05-21 10:00:00,180.27,180.87,180.02,180.87,26012.0,146.3917,146.879,146.1887,146.879,26012.0
2020-05-21 10:10:00,180.81,180.99,180.28,180.99,36237.0,146.8302,146.9764,146.3999,146.9764,36237.0
2020-05-21 10:20:00,180.9,181.05,180.15,180.25,43002.0,146.9033,147.0251,146.2943,146.3755,43002.0
2020-05-21 10:30:00,180.29,180.29,179.54,179.55,16234.0,146.408,146.408,145.7989,145.807,16234.0
2020-05-21 10:40:00,179.53,180.03,179.53,179.72,14937.0,145.7908,146.1968,145.7908,145.9451,14937.0
2020-05-21 10:50:00,179.67,179.79,179.33,179.53,9272.0,145.9045,146.0019,145.6284,145.7908,9272.0
2020-05-21 11:00:00,179.45,179.45,178.87,179.17,16203.0,145.7258,145.7258,145.2548,145.4985,16203.0
2020-05-21 11:10:00,179.17,179.35,178.78,178.78,9903.0,145.4985,145.6446,145.1817,145.1817,9903.0
2020-05-21 11:20:00,178.81,178.95,178.35,178.52,11836.0,145.2061,145.3198,144.8326,144.9706,11836.0
2020-05-21 11:30:00,178.56,179.0,178.56,178.89,9725.0,145.0031,145.3604,145.0031,145.2711,9725.0
2020-05-21 11:40:00,178.83,179.14,178.75,178.96,8934.0,145.2224,145.4741,145.1574,145.3279,8934.0
2020-05-21 11:50:00,178.91,179.24,178.62,178.66,13290.0,145.2873,145.5553,145.0518,145.0843,13290.0
2020-05-21 12:00:00,178.69,179.04,178.69,178.92,17441.0,145.1087,145.3929,145.1087,145.2954,17441.0
2020-05-21 12:10:00,178.91,179.03,178.64,178.9,13807.0,145.2873,145.3848,145.0681,145.2792,13807.0
2020-05-21 12:20:00,178.88,178.88,178.32,178.32,16041.0,145.263,145.263,144.8082,144.8082,16041.0
2020-05-21 12:30:00,178.33,178.33,177.68,177.8,14467.0,144.8163,144.8163,144.2885,144.3859,14467.0
2020-05-21 12:40:00,177.81,178.12,177.71,177.71,10006.0,144.394,144.6458,144.3128,144.3128,10006.0
2020-05-21 12:50:00,177.73,177.99,177.69,177.83,11596.0,144.3291,144.5402,144.2966,144.4103,11596.0
2020-05-21 13:00:00,177.78,178.3,177.63,178.12,10200.0,144.3697,144.792,144.2479,144.6458,10200.0
2020-05-21 13:10:00,178.21,178.56,178.21,178.5,16737.0,144.7189,145.0031,144.7189,144.9544,16737.0
2020-05-21 13:20:00,178.39,178.39,178.04,178.13,9672.0,144.865,144.865,144.5808,144.6539,9672.0
2020-05-21 13:30:00,178.11,178.23,177.94,177.95,7656.0,144.6377,144.7351,144.4996,144.5077,7656.0
2020-05-21 13:40:00,177.91,178.15,177.67,178.01,9646.0,144.4752,144.6701,144.2803,144.5565,9646.0
2020-05-21 13:50:00,177.97,178.06,177.8,177.93,9840.0,144.524,144.5971,144.3859,144.4915,9840.0
2020-05-21 14:00:00,178.0,178.08,177.78,177.98,10330.0,144.5483,144.6133,144.3697,144.5321,10330.0
2020-05-21 14:10:00,178.04,178.31,178.0,178.2,14149.0,144.5808,144.8001,144.5483,144.7107,14149.0
2020-05-21 14:20:00,178.2,178.54,178.18,178.5,9527.0,144.7107,144.9869,144.6945,144.9544,9527.0
2020-05-21 14:30:00,178.55,178.78,178.26,178.37,15835.0,144.995,145.1817,144.7595,144.8488,15835.0
2020-05-21 14:40:00,178.46,178.63,177.99,178.0,13014.0,144.9219,145.0599,144.5402,144.5483,13014.0
2020-05-21 14:50:00,178.08,178.37,177.99,178.1,11978.0,144.6133,144.8488,144.5402,144.6295,11978.0
2020-05-21 15:00:00,178.1,178.51,178.1,178.15,22743.0,144.6295,144.9625,144.6295,144.6701,22743.0
2020-05-21 15:10:00,178.18,178.35,178.06,178.3,23099.0,144.6945,144.8326,144.5971,144.792,23099.0
2020-05-21 15:20:00,178.29,178.48,178.05,178.09,23783.0,144.7838,144.9381,144.5889,144.6214,23783.0
2020-05-21 15:30:00,178.08,178.23,177.67,177.87,33981.0,144.6133,144.7351,144.2803,144.4428,33981.0
2020-05-21 15:40:00,177.88,178.23,177.73,178.06,33158.0,144.4509,144.7351,144.3291,144.5971,33158.0
2020-05-21 15:50:00,178.15,178.63,177.89,178.15,120833.0,144.6701,145.0599,144.459,144.6701,120833.0
2020-05-22 09:30:00,177.92,178.17,176.63,176.73,25615.0,144.4834,144.6864,143.4358,143.517,25615.0
2020-05-22 09:40:00,176.76,177.32,176.73,177.13,30188.0,143.5414,143.9961,143.517,143.8418,30188.0
2020-05-22 09:50:00,176.97,176.97,176.41,176.53,20058.0,143.7119,143.7119,143.2571,143.3546,20058.0
2020-05-22 10:00:00,176.4,176.76,176.02,176.51,24559.0,143.249,143.5414,142.9404,143.3383,24559.0
2020-05-22 10:10:00,176.47,177.03,176.47,176.84,32993.0,143.3059,143.7606,143.3059,143.6063,32993.0
2020-05-22 10:20:00,176.93,177.22,176.69,177.02,16351.0,143.6794,143.9149,143.4845,143.7525,16351.0
2020-05-22 10:30:00,176.91,177.18,176.63,176.82,8800.0,143.6632,143.8824,143.4358,143.5901,8800.0
2020-05-22 10:40:00,176.75,177.18,176.63,176.85,16987.0,143.5332,143.8824,143.4358,143.6145,16987.0
2020-05-22 10:50:00,176.83,177.0,176.64,176.77,6765.0,143.5982,143.7363,143.4439,143.5495,6765.0
2020-05-22 11:00:00,176.76,176.99,176.6,176.6,11970.0,143.5414,143.7281,143.4114,143.4114,11970.0
2020-05-22 11:10:00,176.56,176.79,176.38,176.78,10668.0,143.379,143.5657,143.2328,143.5576,10668.0
2020-05-22 11:20:00,176.72,177.02,176.6,177.02,19195.0,143.5089,143.7525,143.4114,143.7525,19195.0
2020-05-22 11:30:00,177.03,177.16,176.9,177.12,9685.0,143.7606,143.8662,143.6551,143.8337,9685.0
2020-05-22 11:40:00,177.08,177.3,176.99,177.25,9594.0,143.8012,143.9799,143.7281,143.9393,9594.0
2020-05-22 11:50:00,177.24,177.24,176.88,177.08,16668.0,143.9312,143.9312,143.6388,143.8012,16668.0
2020-05-22 12:00:00,177.06,177.43,177.04,177.31,11268.0,143.785,144.0855,143.7687,143.988,11268.0
2020-05-22 12:10:00,177.37,177.62,177.17,177.58,14116.0,144.0367,144.2397,143.8743,144.2073,14116.0
2020-05-22 12:20:00,177.55,177.71,177.37,177.4,10077.0,144.1829,144.3128,144.0367,144.0611,10077.0
2020-05-22 12:30:00,177.4,177.85,177.27,177.71,11858.0,144.0611,144.4265,143.9555,144.3128,11858.0
2020-05-22 12:40:00,177.74,177.85,177.31,177.61,27829.0,144.3372,144.4265,143.988,144.2316,27829.0
2020-05-22 12:50:00,177.57,177.96,177.34,177.82,19795.0,144.1991,144.5158,144.0124,144.4022,19795.0
2020-05-22 13:00:00,177.88,178.12,177.7,177.7,18538.0,144.4509,144.6458,144.3047,144.3047,18538.0
2020-05-22 13:10:00,177.72,178.04,177.67,177.87,7765.0,144.321,144.5808,144.2803,144.4428,7765.0
2020-05-22 13:20:00,177.89,178.04,177.77,177.77,9563.0,144.459,144.5808,144.3616,144.3616,9563.0
2020-05-22 13:30:00,177.78,177.97,177.67,177.97,6250.0,144.3697,144.524,144.2803,144.524,6250.0
2020-05-22 13:40:00,177.9,177.91,177.7,177.76,6940.0,144.4671,144.4752,144.3047,144.3534,6940.0
2020-05-22 13:50:00,177.83,178.07,177.81,177.99,8089.0,144.4103,144.6052,144.394,144.5402,8089.0
2020-05-22 14:00:00,177.95,178.29,177.88,178.19,14451.0,144.5077,144.7838,144.4509,144.7026,14451.0
2020-05-22 14:10:00,178.19,178.44,178.13,178.29,7149.0,144.7026,144.9056,144.6539,144.7838,7149.0
2020-05-22 14:20:00,178.25,178.37,178.0,178.16,33869.0,144.7513,144.8488,144.5483,144.6783,33869.0
2020-05-22 14:30:00,178.14,178.46,178.02,178.3,37558.0,144.662,144.9219,144.5646,144.792,37558.0
2020-05-22 14:40:00,178.33,178.77,178.26,178.36,21136.0,144.8163,145.1736,144.7595,144.8407,21136.0
2020-05-22 14:50:00,178.28,178.63,178.23,178.63,12508.0,144.7757,145.0599,144.7351,145.0599,12508.0
2020-05-22 15:00:00,178.46,178.98,178.46,178.87,13233.0,144.9219,145.3442,144.9219,145.2548,13233.0
2020-05-22 15:10:00,178.87,178.93,178.68,178.76,14369.0,145.2548,145.3036,145.1005,145.1655,14369.0
2020-05-22 15:20:00,178.76,178.79,178.0,178.11,18261.0,145.1655,145.1899,144.5483,144.6377,18261.0
2020-05-22 15:30:00,178.11,178.59,178.11,178.41,10576.0,144.6377,145.0275,144.6377,144.8813,10576.0
2020-05-22 15:40:00,178.4,178.6,177.98,178.6,28267.0,144.8732,145.0356,144.5321,145.0356,28267.0
2020-05-22 15:50:00,178.72,178.9,178.26,178.81,49897.0,145.133,145.2792,144.7595,145.2061,49897.0
2020-05-26 09:30:00,182.14,182.55,180.72,182.05,73012.0,147.9103,148.2432,146.7572,147.8372,73012.0
2020-05-26 09:40:00,182.17,183.83,181.91,183.53,57049.0,147.9347,149.2827,147.7235,149.0391,57049.0
2020-05-26 09:50:00,183.63,183.8,182.6,182.96,66960.0,149.1203,149.2583,148.2839,148.5762,66960.0
2020-05-26 10:00:00,182.9,183.31,182.51,182.68,20535.0,148.5275,148.8604,148.2108,148.3488,20535.0
2020-05-26 10:10:00,182.77,182.84,182.19,182.81,26791.0,148.4219,148.4787,147.9509,148.4544,26791.0
2020-05-26 10:20:00,182.81,183.54,182.8,183.19,94324.0,148.4544,149.0472,148.4463,148.763,94324.0
2020-05-26 10:30:00,183.12,183.17,182.43,182.67,31849.0,148.7061,148.7467,148.1458,148.3407,31849.0
2020-05-26 10:40:00,182.71,183.21,182.66,183.16,11399.0,148.3732,148.7792,148.3326,148.7386,11399.0
2020-05-26 10:50:00,183.26,183.61,183.21,183.61,9122.0,148.8198,149.104,148.7792,149.104,9122.0
2020-05-26 11:00:00,183.74,184.16,183.63,183.89,19437.0,149.2096,149.5507,149.1203,149.3314,19437.0
2020-05-26 11:10:00,183.83,184.23,183.58,184.15,12357.0,149.2827,149.6075,149.0797,149.5426,12357.0
2020-05-26 11:20:00,184.22,184.31,183.67,184.3,13209.0,149.5994,149.6725,149.1528,149.6644,13209.0
2020-05-26 11:30:00,184.22,184.5,184.07,184.42,12160.0,149.5994,149.8268,149.4776,149.7618,12160.0
2020-05-26 11:40:00,184.43,184.59,183.71,183.98,16616.0,149.7699,149.8999,149.1852,149.4045,16616.0
2020-05-26 11:50:00,184.02,184.11,183.57,183.6,75830.0,149.437,149.5101,149.0716,149.0959,75830.0
2020-05-26 12:00:00,183.7,183.94,183.37,183.37,12234.0,149.1771,149.372,148.9091,148.9091,12234.0
2020-05-26 12:10:00,183.43,183.84,183.43,183.67,12935.0,148.9579,149.2908,148.9579,149.1528,12935.0
2020-05-26 12:20:00,183.69,183.73,183.44,183.49,8799.0,149.169,149.2015,148.966,149.0066,8799.0
2020-05-26 12:30:00,183.5,183.58,183.27,183.27,12733.0,149.0147,149.0797,148.8279,148.8279,12733.0
2020-05-26 12:40:00,183.34,183.71,183.3,183.69,17430.0,148.8848,149.1852,148.8523,149.169,17430.0
2020-05-26 12:50:00,183.7,183.92,183.67,183.86,24385.0,149.1771,149.3558,149.1528,149.3071,24385.0
2020-05-26 13:00:00,183.91,184.47,183.85,184.39,12869.0,149.3477,149.8024,149.2989,149.7375,12869.0
2020-05-26 13:10:00,184.42,184.92,184.42,184.78,11105.0,149.7618,150.1679,149.7618,150.0542,11105.0
2020-05-26 13:20:00,184.79,184.8,184.34,184.34,11160.0,150.0623,150.0704,149.6969,149.6969,11160.0
2020-05-26 13:30:00,184.38,184.45,183.82,183.93,9202.0,149.7293,149.7862,149.2746,149.3639,9202.0
2020-05-26 13:40:00,183.96,184.09,183.85,184.01,11353.0,149.3883,149.4938,149.2989,149.4289,11353.0
2020-05-26 13:50:00,183.97,184.18,183.96,184.14,9412.0,149.3964,149.5669,149.3883,149.5344,9412.0
2020-05-26 14:00:00,184.15,184.16,183.78,184.07,16566.0,149.5426,149.5507,149.2421,149.4776,16566.0
2020-05-26 14:10:00,184.06,184.09,183.8,184.0,11832.0,149.4695,149.4938,149.2583,149.4207,11832.0
2020-05-26 14:20:00,184.05,184.1,183.89,184.01,9472.0,149.4614,149.502,149.3314,149.4289,9472.0
2020-05-26 14:30:00,184.0,184.05,183.8,184.0,7384.0,149.4207,149.4614,149.2583,149.4207,7384.0
2020-05-26 14:40:00,183.98,184.01,183.73,183.99,16748.0,149.4045,149.4289,149.2015,149.4126,16748.0
2020-05-26 14:50:00,183.97,184.16,183.68,184.12,38405.0,149.3964,149.5507,149.1609,149.5182,38405.0
2020-05-26 15:00:00,184.04,184.04,183.59,183.69,14349.0,149.4532,149.4532,149.0878,149.169,14349.0
2020-05-26 15:10:00,183.68,184.0,183.68,183.91,24166.0,149.1609,149.4207,149.1609,149.3477,24166.0
2020-05-26 15:20:00,183.9,184.08,183.58,183.59,16168.0,149.3395,149.4857,149.0797,149.0878,16168.0
2020-05-26 15:30:00,183.59,183.89,183.11,183.34,34278.0,149.0878,149.3314,148.698,148.8848,34278.0
2020-05-26 15:40:00,183.31,183.35,182.41,182.65,76789.0,148.8604,148.8929,148.1296,148.3245,76789.0
2020-05-26 15:50:00,182.71,183.41,182.19,182.45,81243.0,148.3732,148.9416,147.9509,148.162,81243.0
2020-05-27 09:30:00,184.71,185.88,183.51,184.21,79396.0,149.9973,150.9474,149.0228,149.5913,79396.0
2020-05-27 09:40:00,184.11,184.48,182.87,183.0,57451.0,149.5101,149.8105,148.5031,148.6087,57451.0
2020-05-27 09:50:00,183.0,183.02,181.31,181.85,49862.0,148.6087,148.6249,147.2363,147.6748,49862.0
2020-05-27 10:00:00,181.67,182.83,181.67,182.37,22363.0,147.5286,148.4706,147.5286,148.0971,22363.0
2020-05-27 10:10:00,182.33,182.92,181.97,182.78,20939.0,148.0646,148.5437,147.7722,148.43,20939.0
2020-05-27 10:20:00,182.78,182.79,182.04,182.14,13765.0,148.43,148.4381,147.8291,147.9103,13765.0
2020-05-27 10:30:00,182.06,182.18,181.35,181.87,55583.0,147.8453,147.9428,147.2688,147.691,55583.0
2020-05-27 10:40:00,181.68,181.88,180.64,180.68,32585.0,147.5367,147.6992,146.6922,146.7247,32585.0
2020-05-27 10:50:00,180.69,181.23,180.56,180.58,33590.0,146.7328,147.1713,146.6272,146.6435,33590.0
2020-05-27 11:00:00,180.5,180.88,180.27,180.5,36024.0,146.5785,146.8871,146.3917,146.5785,36024.0
2020-05-27 11:10:00,180.5,180.67,179.72,180.06,32423.0,146.5785,146.7166,145.9451,146.2212,32423.0
2020-05-27 11:20:00,180.06,180.08,179.35,179.65,52523.0,146.2212,146.2374,145.6446,145.8882,52523.0
2020-05-27 11:30:00,179.7,179.84,177.41,177.89,86401.0,145.9289,146.0425,144.0692,144.459,86401.0
2020-05-27 11:40:00,177.89,178.9,177.58,178.8,50957.0,144.459,145.2792,144.2073,145.198,50957.0
2020-05-27 11:50:00,178.79,179.15,178.5,179.02,13546.0,145.1899,145.4822,144.9544,145.3766,13546.0
2020-05-27 12:00:00,179.01,179.19,178.16,178.28,18770.0,145.3685,145.5147,144.6783,144.7757,18770.0
2020-05-27 12:10:00,178.34,178.39,177.68,177.86,82884.0,144.8244,144.865,144.2885,144.4346,82884.0
2020-05-27 12:20:00,177.8,178.15,177.08,177.14,90598.0,144.3859,144.6701,143.8012,143.85,90598.0
2020-05-27 12:30:00,177.09,177.27,176.53,176.66,61034.0,143.8093,143.9555,143.3546,143.4602,61034.0
2020-05-27 12:40:00,176.71,176.76,176.09,176.16,47240.0,143.5008,143.5414,142.9973,143.0541,47240.0
2020-05-27 12:50:00,176.17,176.22,175.5,175.65,56015.0,143.0622,143.1028,142.5182,142.64,56015.0
2020-05-27 13:00:00,175.64,175.79,175.24,175.28,46947.0,142.6318,142.7537,142.307,142.3395,46947.0
2020-05-27 13:10:00,175.35,175.53,175.07,175.15,38076.0,142.3963,142.5425,142.169,142.2339,38076.0
2020-05-27 13:20:00,175.17,175.25,174.25,174.4,37955.0,142.2502,142.3151,141.5031,141.6249,37955.0
2020-05-27 13:30:00,174.34,175.03,173.85,174.8,61979.0,141.5762,142.1365,141.1782,141.9497,61979.0
2020-05-27 13:40:00,174.72,174.99,174.02,174.09,67904.0,141.8847,142.104,141.3163,141.3731,67904.0
2020-05-27 13:50:00,174.12,174.15,173.1,173.27,77718.0,141.3975,141.4219,140.5692,140.7072,77718.0
2020-05-27 14:00:00,173.23,173.87,173.01,173.09,169764.0,140.6748,141.1945,140.4961,140.5611,169764.0
2020-05-27 14:10:00,173.09,173.86,173.09,173.41,171892.0,140.5611,141.1864,140.5611,140.8209,171892.0
2020-05-27 14:20:00,173.41,173.59,172.87,173.02,81039.0,140.8209,140.9671,140.3824,140.5042,81039.0
2020-05-27 14:30:00,172.97,174.03,172.18,173.9,170345.0,140.4636,141.3244,139.8221,141.2188,170345.0
2020-05-27 14:40:00,173.95,174.1,173.34,173.66,65229.0,141.2595,141.3813,140.7641,141.024,65229.0
2020-05-27 14:50:00,173.62,173.87,172.92,173.22,73975.0,140.9915,141.1945,140.423,140.6666,73975.0
2020-05-27 15:00:00,173.15,173.44,172.68,172.78,106018.0,140.6098,140.8453,140.2281,140.3093,106018.0
2020-05-27 15:10:00,172.77,173.85,172.06,173.8,186808.0,140.3012,141.1782,139.7246,141.1376,186808.0
2020-05-27 15:20:00,173.78,175.08,173.63,175.07,93691.0,141.1214,142.1771,140.9996,142.169,93691.0
2020-05-27 15:30:00,175.01,175.75,174.95,175.75,93905.0,142.1202,142.7212,142.0715,142.7212,93905.0
2020-05-27 15:40:00,175.73,176.7,175.73,176.69,93372.0,142.7049,143.4926,142.7049,143.4845,93372.0
2020-05-27 15:50:00,176.69,177.0,176.04,176.54,220660.0,143.4845,143.7363,142.9567,143.3627,220660.0
2020-05-28 09:30:00,178.14,178.44,176.07,177.13,90498.0,144.662,144.9056,142.981,143.8418,90498.0
2020-05-28 09:40:00,177.25,178.81,176.9,178.62,53355.0,143.9393,145.2061,143.6551,145.0518,53355.0
2020-05-28 09:50:00,178.76,179.65,178.64,179.5,67035.0,145.1655,145.8882,145.0681,145.7664,67035.0
2020-05-28 10:00:00,179.66,180.11,179.03,179.5,75106.0,145.8964,146.2618,145.3848,145.7664,75106.0
2020-05-28 10:10:00,179.5,180.31,179.5,179.7,77226.0,145.7664,146.4242,145.7664,145.9289,77226.0
2020-05-28 10:20:00,179.69,180.71,179.42,180.71,47349.0,145.9207,146.749,145.7015,146.749,47349.0
2020-05-28 10:30:00,180.78,181.53,180.65,180.94,47507.0,146.8059,147.4149,146.7003,146.9358,47507.0
2020-05-28 10:40:00,180.99,181.08,180.25,180.25,35184.0,146.9764,147.0495,146.3755,146.3755,35184.0
2020-05-28 10:50:00,180.23,180.69,180.18,180.43,27454.0,146.3592,146.7328,146.3186,146.5217,27454.0
2020-05-28 11:00:00,180.46,180.59,179.91,179.92,29266.0,146.546,146.6516,146.0994,146.1075,29266.0
2020-05-28 11:10:00,179.92,180.57,179.54,180.27,38557.0,146.1075,146.6354,145.7989,146.3917,38557.0
2020-05-28 11:20:00,180.22,180.63,180.03,180.63,24899.0,146.3511,146.6841,146.1968,146.6841,24899.0
2020-05-28 11:30:00,180.7,181.2,180.64,181.15,39869.0,146.7409,147.147,146.6922,147.1064,39869.0
2020-05-28 11:40:00,181.09,181.87,181.05,181.62,82359.0,147.0576,147.691,147.0251,147.488,82359.0
2020-05-28 11:50:00,181.68,182.09,181.58,181.98,41812.0,147.5367,147.8697,147.4555,147.7804,41812.0
2020-05-28 12:00:00,181.95,182.28,181.87,182.12,26248.0,147.756,148.024,147.691,147.8941,26248.0
2020-05-28 12:10:00,182.12,182.15,181.77,181.89,18768.0,147.8941,147.9184,147.6098,147.7073,18768.0
2020-05-28 12:20:00,181.88,181.97,181.25,181.4,27798.0,147.6992,147.7722,147.1876,147.3094,27798.0
2020-05-28 12:30:00,181.4,181.55,180.96,181.55,24741.0,147.3094,147.4312,146.9521,147.4312,24741.0
2020-05-28 12:40:00,181.51,181.82,181.32,181.75,20123.0,147.3987,147.6504,147.2444,147.5936,20123.0
2020-05-28 12:50:00,181.74,181.88,181.26,181.27,29407.0,147.5855,147.6992,147.1957,147.2038,29407.0
2020-05-28 13:00:00,181.27,181.77,181.26,181.45,19841.0,147.2038,147.6098,147.1957,147.35,19841.0
2020-05-28 13:10:00,181.35,181.71,181.16,181.58,19098.0,147.2688,147.5611,147.1145,147.4555,19098.0
2020-05-28 13:20:00,181.54,181.61,181.36,181.55,16585.0,147.4231,147.4799,147.2769,147.4312,16585.0
2020-05-28 13:30:00,181.57,181.74,181.53,181.57,18891.0,147.4474,147.5855,147.4149,147.4474,18891.0
2020-05-28 13:40:00,181.56,181.56,181.18,181.4,9547.0,147.4393,147.4393,147.1307,147.3094,9547.0
2020-05-28 13:50:00,181.33,181.6,181.11,181.23,25142.0,147.2525,147.4718,147.0739,147.1713,25142.0
2020-05-28 14:00:00,181.25,181.55,181.23,181.52,21248.0,147.1876,147.4312,147.1713,147.4068,21248.0
2020-05-28 14:10:00,181.49,181.53,181.27,181.44,27800.0,147.3825,147.4149,147.2038,147.3419,27800.0
2020-05-28 14:20:00,181.46,181.53,181.11,181.19,27525.0,147.3581,147.4149,147.0739,147.1388,27525.0
2020-05-28 14:30:00,181.15,181.54,181.11,181.26,22851.0,147.1064,147.4231,147.0739,147.1957,22851.0
2020-05-28 14:40:00,181.3,181.3,180.8,181.05,32012.0,147.2282,147.2282,146.8221,147.0251,32012.0
2020-05-28 14:50:00,181.06,181.54,181.0,181.45,28313.0,147.0333,147.4231,146.9845,147.35,28313.0
2020-05-28 15:00:00,181.47,181.5,181.16,181.21,29809.0,147.3662,147.3906,147.1145,147.1551,29809.0
2020-05-28 15:10:00,181.16,181.43,180.59,180.59,36355.0,147.1145,147.3337,146.6516,146.6516,36355.0
2020-05-28 15:20:00,180.6,181.08,180.43,180.68,42072.0,146.6597,147.0495,146.5217,146.7247,42072.0
2020-05-28 15:30:00,180.7,181.02,180.47,180.72,104331.0,146.7409,147.0008,146.5541,146.7572,104331.0
2020-05-28 15:40:00,180.64,180.92,180.22,180.24,61955.0,146.6922,146.9196,146.3511,146.3674,61955.0
2020-05-28 15:50:00,180.14,180.76,179.42,180.58,202032.0,146.2862,146.7896,145.7015,146.6435,202032.0
2020-05-29 09:30:00,177.79,181.55,177.79,180.95,43093.0,144.3778,147.4312,144.3778,146.9439,43093.0
2020-05-29 09:40:00,181.04,181.87,181.04,181.51,61082.0,147.017,147.691,147.017,147.3987,61082.0
2020-05-29 09:50:00,181.49,181.55,180.16,180.19,34173.0,147.3825,147.4312,146.3024,146.3268,34173.0
2020-05-29 10:00:00,180.12,180.58,179.78,180.02,27224.0,146.2699,146.6435,145.9938,146.1887,27224.0
2020-05-29 10:10:00,180.14,180.33,179.77,180.1,20732.0,146.2862,146.4405,145.9857,146.2537,20732.0
2020-05-29 10:20:00,180.1,180.1,179.42,179.64,29849.0,146.2537,146.2537,145.7015,145.8801,29849.0
2020-05-29 10:30:00,179.74,180.21,179.51,179.61,13669.0,145.9613,146.343,145.7746,145.8558,13669.0
2020-05-29 10:40:00,179.55,179.55,178.94,179.05,11201.0,145.807,145.807,145.3117,145.401,11201.0
2020-05-29 10:50:00,179.12,179.34,178.89,179.24,12543.0,145.4579,145.6365,145.2711,145.5553,12543.0
2020-05-29 11:00:00,179.31,179.63,179.17,179.51,17181.0,145.6121,145.872,145.4985,145.7746,17181.0
2020-05-29 11:10:00,179.56,179.8,179.43,179.69,25428.0,145.8152,146.0101,145.7096,145.9207,25428.0
2020-05-29 11:20:00,179.77,179.84,179.55,179.56,12302.0,145.9857,146.0425,145.807,145.8152,12302.0
2020-05-29 11:30:00,179.51,179.61,179.26,179.33,10946.0,145.7746,145.8558,145.5715,145.6284,10946.0
2020-05-29 11:40:00,179.36,179.36,178.86,179.3,12042.0,145.6527,145.6527,145.2467,145.604,12042.0
2020-05-29 11:50:00,179.29,179.67,179.23,179.23,17604.0,145.5959,145.9045,145.5472,145.5472,17604.0
2020-05-29 12:00:00,179.29,179.46,179.25,179.36,7181.0,145.5959,145.734,145.5634,145.6527,7181.0
2020-05-29 12:10:00,179.4,179.6,179.09,179.16,10805.0,145.6852,145.8476,145.4335,145.4903,10805.0
2020-05-29 12:20:00,179.15,179.18,178.82,178.93,14074.0,145.4822,145.5066,145.2142,145.3036,14074.0
2020-05-29 12:30:00,178.9,179.39,178.83,179.39,25493.0,145.2792,145.6771,145.2224,145.6771,25493.0
2020-05-29 12:40:00,179.4,180.02,179.4,179.84,14166.0,145.6852,146.1887,145.6852,146.0425,14166.0
2020-05-29 12:50:00,179.81,180.29,178.99,180.08,20193.0,146.0182,146.408,145.3523,146.2374,20193.0
2020-05-29 13:00:00,180.17,180.19,179.29,179.66,13696.0,146.3105,146.3268,145.5959,145.8964,13696.0
2020-05-29 13:10:00,179.63,179.95,179.58,179.6,7413.0,145.872,146.1319,145.8314,145.8476,7413.0
2020-05-29 13:20:00,179.64,180.15,179.62,180.15,7908.0,145.8801,146.2943,145.8639,146.2943,7908.0
2020-05-29 13:30:00,180.13,180.2,179.97,180.0,8743.0,146.278,146.3349,146.1481,146.1725,8743.0
2020-05-29 13:40:00,180.0,180.1,179.65,179.81,10297.0,146.1725,146.2537,145.8882,146.0182,10297.0
2020-05-29 13:50:00,179.84,179.96,179.69,179.87,8191.0,146.0425,146.14,145.9207,146.0669,8191.0
2020-05-29 14:00:00,179.82,180.64,179.76,180.63,19199.0,146.0263,146.6922,145.9776,146.6841,19199.0
2020-05-29 14:10:00,180.58,180.79,180.31,180.65,11982.0,146.6435,146.814,146.4242,146.7003,11982.0
2020-05-29 14:20:00,180.59,180.87,180.47,180.76,8999.0,146.6516,146.879,146.5541,146.7896,8999.0
2020-05-29 14:30:00,180.75,181.07,180.75,180.89,13412.0,146.7815,147.0414,146.7815,146.8952,13412.0
2020-05-29 14:40:00,180.83,181.08,180.73,180.77,12020.0,146.8465,147.0495,146.7653,146.7978,12020.0
2020-05-29 14:50:00,180.71,182.1,180.03,182.08,34260.0,146.749,147.8778,146.1968,147.8616,34260.0
2020-05-29 15:00:00,182.23,182.74,181.96,181.96,24346.0,147.9834,148.3975,147.7641,147.7641,24346.0
2020-05-29 15:10:00,182.01,182.17,181.42,181.71,14132.0,147.8047,147.9347,147.3256,147.5611,14132.0
2020-05-29 15:20:00,181.81,182.22,181.73,181.83,29484.0,147.6423,147.9753,147.5774,147.6586,29484.0
2020-05-29 15:30:00,181.81,182.42,181.81,182.22,14203.0,147.6423,148.1377,147.6423,147.9753,14203.0
2020-05-29 15:40:00,182.22,182.36,181.43,181.43,32268.0,147.9753,148.089,147.3337,147.3337,32268.0
2020-05-29 15:50:00,181.73,182.77,181.73,182.68,185543.0,147.5774,148.4219,147.5774,148.3488,185543.0
2020-06-01 09:30:00,181.93,184.39,181.93,182.58,42665.0,147.7398,149.7375,147.7398,148.2676,42665.0
2020-06-01 09:40:00,182.48,183.4,182.26,183.21,24321.0,148.1864,148.9335,148.0077,148.7792,24321.0
2020-06-01 09:50:00,183.25,183.74,182.07,182.26,24734.0,148.8117,149.2096,147.8535,148.0077,24734.0
2020-06-01 10:00:00,182.29,183.45,182.2,182.9,35812.0,148.0321,148.9741,147.959,148.5275,35812.0
2020-06-01 10:10:00,182.82,183.27,182.65,182.88,13176.0,148.4625,148.8279,148.3245,148.5112,13176.0
2020-06-01 10:20:00,182.95,183.07,182.22,182.38,19997.0,148.5681,148.6655,147.9753,148.1052,19997.0
2020-06-01 10:30:00,182.45,182.49,181.92,182.22,12457.0,148.162,148.1945,147.7316,147.9753,12457.0
2020-06-01 10:40:00,182.27,182.44,181.85,182.06,7914.0,148.0159,148.1539,147.6748,147.8453,7914.0
2020-06-01 10:50:00,182.12,182.75,182.11,182.71,8537.0,147.8941,148.4057,147.8859,148.3732,8537.0
2020-06-01 11:00:00,182.67,182.8,182.37,182.6,8824.0,148.3407,148.4463,148.0971,148.2839,8824.0
2020-06-01 11:10:00,182.67,182.8,182.19,182.41,16162.0,148.3407,148.4463,147.9509,148.1296,16162.0
2020-06-01 11:20:00,182.54,182.64,182.26,182.53,8752.0,148.2351,148.3163,148.0077,148.227,8752.0
2020-06-01 11:30:00,182.5,183.09,182.45,182.98,10056.0,148.2026,148.6818,148.162,148.5924,10056.0
2020-06-01 11:40:00,182.99,183.18,182.93,183.04,10196.0,148.6006,148.7549,148.5518,148.6412,10196.0
2020-06-01 11:50:00,183.07,183.46,183.06,183.42,10564.0,148.6655,148.9822,148.6574,148.9497,10564.0
2020-06-01 12:00:00,183.36,183.75,182.83,183.75,18237.0,148.901,149.2177,148.4706,149.2177,18237.0
2020-06-01 12:10:00,183.78,184.24,183.74,184.19,8528.0,149.2421,149.6156,149.2096,149.575,8528.0
2020-06-01 12:20:00,184.16,184.48,184.06,184.14,12341.0,149.5507,149.8105,149.4695,149.5344,12341.0
2020-06-01 12:30:00,184.18,184.49,184.02,184.34,10161.0,149.5669,149.8187,149.437,149.6969,10161.0
2020-06-01 12:40:00,184.32,184.54,184.07,184.15,30662.0,149.6806,149.8593,149.4776,149.5426,30662.0
2020-06-01 12:50:00,184.1,184.85,184.1,184.79,15182.0,149.502,150.111,149.502,150.0623,15182.0
2020-06-01 13:00:00,184.83,185.22,184.79,185.01,15120.0,150.0948,150.4115,150.0623,150.2409,15120.0
2020-06-01 13:10:00,185.05,185.34,184.88,185.17,15731.0,150.2734,150.5089,150.1354,150.3709,15731.0
2020-06-01 13:20:00,185.13,185.3,184.88,185.11,12630.0,150.3384,150.4764,150.1354,150.3221,12630.0
2020-06-01 13:30:00,185.18,185.2,184.9,185.13,7203.0,150.379,150.3952,150.1516,150.3384,7203.0
2020-06-01 13:40:00,185.13,185.21,184.88,185.06,9504.0,150.3384,150.4034,150.1354,150.2815,9504.0
2020-06-01 13:50:00,185.18,185.47,185.07,185.12,13389.0,150.379,150.6145,150.2897,150.3303,13389.0
2020-06-01 14:00:00,185.2,185.28,184.8,184.94,8753.0,150.3952,150.4602,150.0704,150.1841,8753.0
2020-06-01 14:10:00,184.91,184.91,184.43,184.67,6722.0,150.1597,150.1597,149.7699,149.9648,6722.0
2020-06-01 14:20:00,184.66,184.66,184.24,184.38,10120.0,149.9567,149.9567,149.6156,149.7293,10120.0
2020-06-01 14:30:00,184.36,184.71,184.32,184.71,8455.0,149.7131,149.9973,149.6806,149.9973,8455.0
2020-06-01 14:40:00,184.71,184.96,184.66,184.95,10088.0,149.9973,150.2003,149.9567,150.1922,10088.0
2020-06-01 14:50:00,184.89,185.16,184.82,184.84,8472.0,150.1435,150.3627,150.0866,150.1029,8472.0
2020-06-01 15:00:00,184.87,184.96,184.55,184.68,10226.0,150.1272,150.2003,149.8674,149.973,10226.0
2020-06-01 15:10:00,184.66,184.68,184.15,184.29,12463.0,149.9567,149.973,149.5426,149.6562,12463.0
2020-06-01 15:20:00,184.33,184.45,183.82,183.89,13047.0,149.6887,149.7862,149.2746,149.3314,13047.0
2020-06-01 15:30:00,183.92,183.92,183.15,183.15,10983.0,149.3558,149.3558,148.7305,148.7305,10983.0
2020-06-01 15:40:00,183.23,183.42,183.03,183.04,24721.0,148.7955,148.9497,148.633,148.6412,24721.0
2020-06-01 15:50:00,182.8,183.15,182.13,182.25,127919.0,148.4463,148.7305,147.9022,147.9996,127919.0
2020-06-02 09:30:00,181.95,182.26,178.31,178.56,91349.0,147.756,148.0077,144.8001,145.0031,91349.0
2020-06-02 09:40:00,178.67,178.99,178.01,178.5,50456.0,145.0924,145.3523,144.5565,144.9544,50456.0
2020-06-02 09:50:00,178.42,178.86,177.27,177.35,55256.0,144.8894,145.2467,143.9555,144.0205,55256.0
2020-06-02 10:00:00,177.37,177.5,176.35,176.63,63827.0,144.0367,144.1423,143.2084,143.4358,63827.0
2020-06-02 10:10:00,176.76,178.31,176.76,177.85,54672.0,143.5414,144.8001,143.5414,144.4265,54672.0
2020-06-02 10:20:00,177.92,179.76,177.92,179.68,32132.0,144.4834,145.9776,144.4834,145.9126,32132.0
2020-06-02 10:30:00,179.71,179.96,179.13,179.42,34614.0,145.937,146.14,145.466,145.7015,34614.0
2020-06-02 10:40:00,179.52,179.98,179.15,179.27,52046.0,145.7827,146.1562,145.4822,145.5797,52046.0
2020-06-02 10:50:00,179.27,180.0,179.12,179.74,23240.0,145.5797,146.1725,145.4579,145.9613,23240.0
2020-06-02 11:00:00,179.76,179.98,179.43,179.63,24282.0,145.9776,146.1562,145.7096,145.872,24282.0
2020-06-02 11:10:00,179.67,180.0,179.36,179.99,17008.0,145.9045,146.1725,145.6527,146.1644,17008.0
2020-06-02 11:20:00,179.94,180.0,179.08,179.08,16014.0,146.1237,146.1725,145.4254,145.4254,16014.0
2020-06-02 11:30:00,179.15,179.72,179.08,179.13,42593.0,145.4822,145.9451,145.4254,145.466,42593.0
2020-06-02 11:40:00,179.08,179.22,178.66,178.66,14747.0,145.4254,145.5391,145.0843,145.0843,14747.0
2020-06-02 11:50:00,178.6,178.92,178.6,178.92,16655.0,145.0356,145.2954,145.0356,145.2954,16655.0
2020-06-02 12:00:00,178.93,179.3,178.85,179.22,26330.0,145.3036,145.604,145.2386,145.5391,26330.0
2020-06-02 12:10:00,179.27,179.45,179.19,179.36,11142.0,145.5797,145.7258,145.5147,145.6527,11142.0
2020-06-02 12:20:00,179.42,179.47,179.11,179.38,12832.0,145.7015,145.7421,145.4497,145.669,12832.0
2020-06-02 12:30:00,179.37,179.41,179.03,179.03,25033.0,145.6609,145.6934,145.3848,145.3848,25033.0
2020-06-02 12:40:00,179.08,179.38,179.08,179.18,12586.0,145.4254,145.669,145.4254,145.5066,12586.0
2020-06-02 12:50:00,179.13,179.17,178.37,178.42,21152.0,145.466,145.4985,144.8488,144.8894,21152.0
2020-06-02 13:00:00,178.41,178.82,178.36,178.55,44448.0,144.8813,145.2142,144.8407,144.995,44448.0
2020-06-02 13:10:00,178.54,178.65,178.49,178.52,22885.0,144.9869,145.0762,144.9462,144.9706,22885.0
2020-06-02 13:20:00,178.54,178.92,178.5,178.58,71235.0,144.9869,145.2954,144.9544,145.0193,71235.0
2020-06-02 13:30:00,178.57,179.03,178.43,178.67,51683.0,145.0112,145.3848,144.8975,145.0924,51683.0
2020-06-02 13:40:00,178.65,178.71,177.9,178.07,20408.0,145.0762,145.1249,144.4671,144.6052,20408.0
2020-06-02 13:50:00,178.02,178.29,177.96,178.0,18054.0,144.5646,144.7838,144.5158,144.5483,18054.0
2020-06-02 14:00:00,177.96,178.25,177.91,178.13,15656.0,144.5158,144.7513,144.4752,144.6539,15656.0
2020-06-02 14:10:00,178.16,178.69,177.95,178.69,47694.0,144.6783,145.1087,144.5077,145.1087,47694.0
2020-06-02 14:20:00,178.75,178.75,178.34,178.34,20096.0,145.1574,145.1574,144.8244,144.8244,20096.0
2020-06-02 14:30:00,178.43,178.43,178.09,178.11,27657.0,144.8975,144.8975,144.6214,144.6377,27657.0
2020-06-02 14:40:00,178.1,178.28,178.01,178.13,16029.0,144.6295,144.7757,144.5565,144.6539,16029.0
2020-06-02 14:50:00,178.14,178.43,178.1,178.32,20108.0,144.662,144.8975,144.6295,144.8082,20108.0
2020-06-02 15:00:00,178.36,178.62,178.32,178.32,13878.0,144.8407,145.0518,144.8082,144.8082,13878.0
2020-06-02 15:10:00,178.33,178.56,178.23,178.47,21825.0,144.8163,145.0031,144.7351,144.93,21825.0
2020-06-02 15:20:00,178.48,178.75,178.42,178.52,19419.0,144.9381,145.1574,144.8894,144.9706,19419.0
2020-06-02 15:30:00,178.49,178.56,178.19,178.41,21263.0,144.9462,145.0031,144.7026,144.8813,21263.0
2020-06-02 15:40:00,178.44,178.69,178.35,178.69,34403.0,144.9056,145.1087,144.8326,145.1087,34403.0
2020-06-02 15:50:00,178.82,179.28,178.21,178.73,170299.0,145.2142,145.5878,144.7189,145.1411,170299.0
2020-06-03 09:30:00,180.38,181.66,179.18,181.11,74408.0,146.4811,147.5205,145.5066,147.0739,74408.0
2020-06-03 09:40:00,181.14,181.25,180.2,180.51,47289.0,147.0982,147.1876,146.3349,146.5866,47289.0
2020-06-03 09:50:00,180.54,181.05,180.23,180.34,39038.0,146.611,147.0251,146.3592,146.4486,39038.0
2020-06-03 10:00:00,180.34,180.38,179.26,179.3,29319.0,146.4486,146.4811,145.5715,145.604,29319.0
2020-06-03 10:10:00,179.39,179.79,179.31,179.43,26084.0,145.6771,146.0019,145.6121,145.7096,26084.0
2020-06-03 10:20:00,179.5,179.57,179.02,179.2,31556.0,145.7664,145.8233,145.3766,145.5228,31556.0
2020-06-03 10:30:00,179.09,180.32,179.09,180.3,39116.0,145.4335,146.4323,145.4335,146.4161,39116.0
2020-06-03 10:40:00,180.34,181.3,180.31,181.21,43466.0,146.4486,147.2282,146.4242,147.1551,43466.0
2020-06-03 10:50:00,181.17,181.28,180.82,180.99,20869.0,147.1226,147.2119,146.8384,146.9764,20869.0
2020-06-03 11:00:00,180.92,182.35,180.87,182.19,20975.0,146.9196,148.0808,146.879,147.9509,20975.0
2020-06-03 11:10:00,182.17,183.26,182.14,183.26,31195.0,147.9347,148.8198,147.9103,148.8198,31195.0
2020-06-03 11:20:00,183.21,183.63,183.05,183.55,36924.0,148.7792,149.1203,148.6493,149.0553,36924.0
2020-06-03 11:30:00,183.59,183.97,183.37,183.86,31789.0,149.0878,149.3964,148.9091,149.3071,31789.0
2020-06-03 11:40:00,183.86,184.83,183.86,184.61,89999.0,149.3071,150.0948,149.3071,149.9161,89999.0
2020-06-03 11:50:00,184.61,184.68,183.99,184.6,39710.0,149.9161,149.973,149.4126,149.908,39710.0
2020-06-03 12:00:00,184.6,184.89,184.39,184.79,27539.0,149.908,150.1435,149.7375,150.0623,27539.0
2020-06-03 12:10:00,184.8,185.11,184.26,184.36,44621.0,150.0704,150.3221,149.6319,149.7131,44621.0
2020-06-03 12:20:00,184.39,184.73,184.36,184.63,26734.0,149.7375,150.0136,149.7131,149.9324,26734.0
2020-06-03 12:30:00,184.61,184.72,184.37,184.43,26929.0,149.9161,150.0054,149.7212,149.7699,26929.0
2020-06-03 12:40:00,184.43,184.5,184.02,184.02,23627.0,149.7699,149.8268,149.437,149.437,23627.0
2020-06-03 12:50:00,184.0,184.18,183.88,183.97,22942.0,149.4207,149.5669,149.3233,149.3964,22942.0
2020-06-03 13:00:00,183.97,184.16,183.61,183.62,15873.0,149.3964,149.5507,149.104,149.1122,15873.0
2020-06-03 13:10:00,183.58,184.19,183.54,184.09,19749.0,149.0797,149.575,149.0472,149.4938,19749.0
2020-06-03 13:20:00,184.09,184.38,184.03,184.28,25963.0,149.4938,149.7293,149.4451,149.6481,25963.0
2020-06-03 13:30:00,184.25,184.65,184.18,184.55,22192.0,149.6238,149.9486,149.5669,149.8674,22192.0
2020-06-03 13:40:00,184.58,184.65,184.34,184.42,20804.0,149.8917,149.9486,149.6969,149.7618,20804.0
2020-06-03 13:50:00,184.43,184.92,184.43,184.7,36819.0,149.7699,150.1679,149.7699,149.9892,36819.0
2020-06-03 14:00:00,184.75,185.63,184.71,184.88,39712.0,150.0298,150.7444,149.9973,150.1354,39712.0
2020-06-03 14:10:00,184.89,185.09,184.79,184.87,33981.0,150.1435,150.3059,150.0623,150.1272,33981.0
2020-06-03 14:20:00,184.89,185.47,184.86,185.47,17305.0,150.1435,150.6145,150.1191,150.6145,17305.0
2020-06-03 14:30:00,185.45,185.61,185.24,185.44,21252.0,150.5982,150.7282,150.4277,150.5901,21252.0
2020-06-03 14:40:00,185.39,185.71,185.27,185.71,22643.0,150.5495,150.8094,150.4521,150.8094,22643.0
2020-06-03 14:50:00,185.67,185.79,185.4,185.48,18958.0,150.7769,150.8744,150.5576,150.6226,18958.0
2020-06-03 15:00:00,185.46,185.55,185.25,185.51,18651.0,150.6064,150.6795,150.4358,150.647,18651.0
2020-06-03 15:10:00,185.54,185.54,184.95,185.1,45115.0,150.6713,150.6713,150.1922,150.314,45115.0
2020-06-03 15:20:00,185.12,185.43,184.93,185.33,25453.0,150.3303,150.582,150.176,150.5008,25453.0
2020-06-03 15:30:00,185.27,185.35,184.98,185.25,63594.0,150.4521,150.517,150.2166,150.4358,63594.0
2020-06-03 15:40:00,185.22,185.95,185.19,185.94,57644.0,150.4115,151.0043,150.3871,150.9962,57644.0
2020-06-03 15:50:00,186.09,186.88,185.8,186.26,186729.0,151.118,151.7595,150.8825,151.256,186729.0
2020-06-04 09:30:00,185.77,186.18,184.09,184.61,43730.0,150.8581,151.1911,149.4938,149.9161,43730.0
2020-06-04 09:40:00,184.38,184.52,182.92,183.39,32917.0,149.7293,149.843,148.5437,148.9254,32917.0
2020-06-04 09:50:00,183.29,184.53,183.2,184.52,29367.0,148.8442,149.8511,148.7711,149.843,29367.0
2020-06-04 10:00:00,184.52,184.73,184.1,184.52,36662.0,149.843,150.0136,149.502,149.843,36662.0
2020-06-04 10:10:00,184.57,185.01,183.71,183.86,21727.0,149.8836,150.2409,149.1852,149.3071,21727.0
2020-06-04 10:20:00,183.85,184.21,183.26,184.21,25284.0,149.2989,149.5913,148.8198,149.5913,25284.0
2020-06-04 10:30:00,184.2,185.1,183.88,184.91,22172.0,149.5832,150.314,149.3233,150.1597,22172.0
2020-06-04 10:40:00,184.93,185.28,184.59,185.05,36322.0,150.176,150.4602,149.8999,150.2734,36322.0
2020-06-04 10:50:00,185.03,185.22,184.64,185.0,21375.0,150.2572,150.4115,149.9405,150.2328,21375.0
2020-06-04 11:00:00,185.02,185.07,184.15,184.33,20382.0,150.2491,150.2897,149.5426,149.6887,20382.0
2020-06-04 11:10:00,184.36,184.36,183.7,184.03,17447.0,149.7131,149.7131,149.1771,149.4451,17447.0
2020-06-04 11:20:00,184.03,184.08,183.66,183.66,13731.0,149.4451,149.4857,149.1446,149.1446,13731.0
2020-06-04 11:30:00,183.72,183.72,183.31,183.38,14054.0,149.1934,149.1934,148.8604,148.9173,14054.0
2020-06-04 11:40:00,183.34,183.63,183.27,183.43,11595.0,148.8848,149.1203,148.8279,148.9579,11595.0
2020-06-04 11:50:00,183.45,183.59,183.24,183.58,14696.0,148.9741,149.0878,148.8036,149.0797,14696.0
2020-06-04 12:00:00,183.52,184.13,183.39,184.13,19974.0,149.031,149.5263,148.9254,149.5263,19974.0
2020-06-04 12:10:00,184.15,184.34,184.02,184.15,21648.0,149.5426,149.6969,149.437,149.5426,21648.0
2020-06-04 12:20:00,184.08,184.12,183.41,183.43,15794.0,149.4857,149.5182,148.9416,148.9579,15794.0
2020-06-04 12:30:00,183.38,183.5,183.11,183.19,19892.0,148.9173,149.0147,148.698,148.763,19892.0
2020-06-04 12:40:00,183.16,183.27,182.36,182.63,17045.0,148.7386,148.8279,148.089,148.3082,17045.0
2020-06-04 12:50:00,182.67,182.73,181.91,181.92,21112.0,148.3407,148.3894,147.7235,147.7316,21112.0
2020-06-04 13:00:00,181.91,182.25,181.78,181.86,21047.0,147.7235,147.9996,147.618,147.6829,21047.0
2020-06-04 13:10:00,181.83,182.26,181.77,182.23,13278.0,147.6586,148.0077,147.6098,147.9834,13278.0
2020-06-04 13:20:00,182.21,182.21,181.89,182.15,14226.0,147.9671,147.9671,147.7073,147.9184,14226.0
2020-06-04 13:30:00,182.14,182.43,182.02,182.42,14120.0,147.9103,148.1458,147.8129,148.1377,14120.0
2020-06-04 13:40:00,182.43,182.56,182.22,182.25,17102.0,148.1458,148.2514,147.9753,147.9996,17102.0
2020-06-04 13:50:00,182.25,182.45,181.97,182.11,14608.0,147.9996,148.162,147.7722,147.8859,14608.0
2020-06-04 14:00:00,182.12,182.42,181.94,181.97,16475.0,147.8941,148.1377,147.7479,147.7722,16475.0
2020-06-04 14:10:00,181.96,182.75,181.85,182.75,12090.0,147.7641,148.4057,147.6748,148.4057,12090.0
2020-06-04 14:20:00,182.73,182.77,182.4,182.51,16110.0,148.3894,148.4219,148.1214,148.2108,16110.0
2020-06-04 14:30:00,182.5,182.58,182.26,182.51,16300.0,148.2026,148.2676,148.0077,148.2108,16300.0
2020-06-04 14:40:00,182.44,183.36,182.36,183.36,19157.0,148.1539,148.901,148.089,148.901,19157.0
2020-06-04 14:50:00,183.39,183.7,183.08,183.17,27174.0,148.9254,149.1771,148.6736,148.7467,27174.0
2020-06-04 15:00:00,183.22,183.39,182.82,183.0,20231.0,148.7873,148.9254,148.4625,148.6087,20231.0
2020-06-04 15:10:00,183.04,183.61,182.93,183.19,59369.0,148.6412,149.104,148.5518,148.763,59369.0
2020-06-04 15:20:00,183.16,183.78,183.07,183.74,41941.0,148.7386,149.2421,148.6655,149.2096,41941.0
2020-06-04 15:30:00,183.74,184.47,183.71,184.0,44686.0,149.2096,149.8024,149.1852,149.4207,44686.0
2020-06-04 15:40:00,183.97,184.33,183.9,184.02,28912.0,149.3964,149.6887,149.3395,149.437,28912.0
2020-06-04 15:50:00,183.97,184.65,183.71,184.58,75778.0,149.3964,149.9486,149.1852,149.8917,75778.0
2020-06-05 09:30:00,188.14,190.46,187.62,188.47,143188.0,152.7827,154.6667,152.3604,153.0507,143188.0
2020-06-05 09:40:00,188.47,189.52,188.44,189.5,125517.0,153.0507,153.9034,153.0263,153.8871,125517.0
2020-06-05 09:50:00,189.55,190.48,189.1,189.95,64059.0,153.9277,154.683,153.5623,154.2526,64059.0
2020-06-05 10:00:00,190.12,191.0,189.83,190.78,50067.0,154.3906,155.1052,154.1551,154.9266,50067.0
2020-06-05 10:10:00,190.74,190.87,189.83,190.7,128887.0,154.8941,154.9997,154.1551,154.8616,128887.0
2020-06-05 10:20:00,190.7,191.69,190.63,191.6,53860.0,154.8616,155.6656,154.8048,155.5925,53860.0
2020-06-05 10:30:00,191.66,192.57,191.66,192.45,72110.0,155.6412,156.3802,155.6412,156.2827,72110.0
2020-06-05 10:40:00,192.46,192.77,191.39,191.53,40924.0,156.2909,156.5426,155.4219,155.5356,40924.0
2020-06-05 10:50:00,191.47,192.1,191.22,191.32,46142.0,155.4869,155.9985,155.2839,155.3651,46142.0
2020-06-05 11:00:00,191.33,191.97,191.28,191.75,58194.0,155.3732,155.8929,155.3326,155.7143,58194.0
2020-06-05 11:10:00,191.7,192.55,191.39,192.55,40485.0,155.6737,156.3639,155.4219,156.3639,40485.0
2020-06-05 11:20:00,192.49,192.66,192.27,192.31,37031.0,156.3152,156.4533,156.1366,156.169,37031.0
2020-06-05 11:30:00,192.28,192.82,191.95,192.03,45649.0,156.1447,156.5832,155.8767,155.9417,45649.0
2020-06-05 11:40:00,192.02,192.32,191.5,191.78,28312.0,155.9335,156.1772,155.5113,155.7386,28312.0
2020-06-05 11:50:00,191.79,192.21,191.43,191.52,20946.0,155.7468,156.0878,155.4544,155.5275,20946.0
2020-06-05 12:00:00,191.48,191.61,191.15,191.2,17691.0,155.495,155.6006,155.227,155.2676,17691.0
2020-06-05 12:10:00,191.19,191.29,190.89,191.06,38055.0,155.2595,155.3407,155.0159,155.154,38055.0
2020-06-05 12:20:00,191.07,191.42,191.04,191.19,22023.0,155.1621,155.4463,155.1377,155.2595,22023.0
2020-06-05 12:30:00,191.16,191.68,191.05,191.24,31553.0,155.2352,155.6574,155.1458,155.3001,31553.0
2020-06-05 12:40:00,191.22,191.54,191.03,191.17,20924.0,155.2839,155.5438,155.1296,155.2433,20924.0
2020-06-05 12:50:00,191.17,191.17,190.63,190.85,17488.0,155.2433,155.2433,154.8048,154.9834,17488.0
2020-06-05 13:00:00,190.87,191.27,190.79,191.11,21900.0,154.9997,155.3245,154.9347,155.1946,21900.0
2020-06-05 13:10:00,191.11,191.77,190.86,191.28,25455.0,155.1946,155.7305,154.9915,155.3326,25455.0
2020-06-05 13:20:00,191.26,191.93,191.13,191.92,22310.0,155.3164,155.8605,155.2108,155.8523,22310.0
2020-06-05 13:30:00,191.84,192.56,191.84,192.3,40014.0,155.7874,156.3721,155.7874,156.1609,40014.0
2020-06-05 13:40:00,192.31,193.07,192.27,192.82,34649.0,156.169,156.7862,156.1366,156.5832,34649.0
2020-06-05 13:50:00,192.78,193.1,192.67,193.04,31360.0,156.5507,156.8106,156.4614,156.7619,31360.0
2020-06-05 14:00:00,192.99,193.93,192.98,193.67,70089.0,156.7213,157.4846,156.7131,157.2735,70089.0
2020-06-05 14:10:00,193.61,193.78,192.7,192.94,29760.0,157.2247,157.3628,156.4858,156.6806,29760.0
2020-06-05 14:20:00,192.96,193.29,192.86,193.08,24016.0,156.6969,156.9649,156.6157,156.7943,24016.0
2020-06-05 14:30:00,193.15,193.24,192.35,192.51,41470.0,156.8512,156.9243,156.2015,156.3315,41470.0
2020-06-05 14:40:00,192.5,192.89,192.19,192.41,25805.0,156.3233,156.64,156.0716,156.2503,25805.0
2020-06-05 14:50:00,192.52,192.66,192.08,192.25,21038.0,156.3396,156.4533,155.9823,156.1203,21038.0
2020-06-05 15:00:00,192.27,192.44,192.13,192.23,28132.0,156.1366,156.2746,156.0229,156.1041,28132.0
2020-06-05 15:10:00,192.26,192.43,191.85,192.08,26358.0,156.1284,156.2665,155.7955,155.9823,26358.0
2020-06-05 15:20:00,192.12,192.37,191.81,192.34,33222.0,156.0148,156.2178,155.763,156.1934,33222.0
2020-06-05 15:30:00,192.35,192.43,192.04,192.2,35140.0,156.2015,156.2665,155.9498,156.0797,35140.0
2020-06-05 15:40:00,192.14,192.15,191.47,191.75,59558.0,156.031,156.0391,155.4869,155.7143,59558.0
2020-06-05 15:50:00,191.78,192.41,191.49,192.25,211436.0,155.7386,156.2503,155.5031,156.1203,211436.0
2020-06-08 09:30:00,192.49,192.87,190.26,190.3,49944.0,156.3152,156.6238,154.5043,154.5368,49944.0
2020-06-08 09:40:00,190.16,190.19,188.73,189.81,25546.0,154.4231,154.4475,153.2618,154.1389,25546.0
2020-06-08 09:50:00,189.86,190.05,188.67,188.67,17508.0,154.1795,154.3338,153.2131,153.2131,17508.0
2020-06-08 10:00:00,188.48,189.06,188.31,188.67,35354.0,153.0588,153.5298,152.9208,153.2131,35354.0
2020-06-08 10:10:00,188.62,188.92,188.07,188.36,29057.0,153.1725,153.4161,152.7259,152.9614,29057.0
2020-06-08 10:20:00,188.37,188.84,188.12,188.51,31178.0,152.9695,153.3512,152.7665,153.0832,31178.0
2020-06-08 10:30:00,188.44,188.54,188.04,188.45,14712.0,153.0263,153.1075,152.7015,153.0345,14712.0
2020-06-08 10:40:00,188.47,189.17,188.46,188.68,38216.0,153.0507,153.6191,153.0426,153.2212,38216.0
2020-06-08 10:50:00,188.68,189.76,188.63,189.42,54315.0,153.2212,154.0983,153.1806,153.8222,54315.0
2020-06-08 11:00:00,189.45,189.65,189.12,189.5,30927.0,153.8465,154.0089,153.5785,153.8871,30927.0
2020-06-08 11:10:00,189.49,190.03,189.28,189.98,20425.0,153.879,154.3175,153.7085,154.2769,20425.0
2020-06-08 11:20:00,189.98,190.3,189.86,190.02,20310.0,154.2769,154.5368,154.1795,154.3094,20310.0
2020-06-08 11:30:00,190.02,190.14,189.76,189.83,19686.0,154.3094,154.4069,154.0983,154.1551,19686.0
2020-06-08 11:40:00,189.78,190.69,189.6,190.63,28244.0,154.1145,154.8535,153.9683,154.8048,28244.0
2020-06-08 11:50:00,190.54,190.57,189.77,189.82,19280.0,154.7317,154.756,154.1064,154.147,19280.0
2020-06-08 12:00:00,189.7,189.7,189.14,189.26,15122.0,154.0495,154.0495,153.5948,153.6922,15122.0
2020-06-08 12:10:00,189.29,189.63,189.14,189.44,15235.0,153.7166,153.9927,153.5948,153.8384,15235.0
2020-06-08 12:20:00,189.45,190.25,189.45,190.06,22718.0,153.8465,154.4962,153.8465,154.3419,22718.0
2020-06-08 12:30:00,190.17,190.5,190.07,190.5,17440.0,154.4312,154.6992,154.35,154.6992,17440.0
2020-06-08 12:40:00,190.44,191.0,190.36,190.97,30233.0,154.6505,155.1052,154.5855,155.0809,30233.0
2020-06-08 12:50:00,190.96,191.39,190.44,190.47,47011.0,155.0728,155.4219,154.6505,154.6748,47011.0
2020-06-08 13:00:00,190.52,190.53,190.15,190.35,12414.0,154.7154,154.7236,154.415,154.5774,12414.0
2020-06-08 13:10:00,190.35,190.51,190.02,190.05,14016.0,154.5774,154.7073,154.3094,154.3338,14016.0
2020-06-08 13:20:00,190.05,190.06,189.16,189.16,12570.0,154.3338,154.3419,153.611,153.611,12570.0
2020-06-08 13:30:00,189.22,189.43,189.01,189.09,21206.0,153.6597,153.8303,153.4892,153.5542,21206.0
2020-06-08 13:40:00,189.05,189.37,188.89,188.89,19865.0,153.5217,153.7816,153.3918,153.3918,19865.0
2020-06-08 13:50:00,188.84,189.13,188.79,189.13,14796.0,153.3512,153.5867,153.3106,153.5867,14796.0
2020-06-08 14:00:00,189.12,189.6,189.03,189.53,38318.0,153.5785,153.9683,153.5055,153.9115,38318.0
2020-06-08 14:10:00,189.51,189.81,189.5,189.65,13440.0,153.8953,154.1389,153.8871,154.0089,13440.0
2020-06-08 14:20:00,189.66,189.83,189.47,189.66,45542.0,154.0171,154.1551,153.8628,154.0171,45542.0
2020-06-08 14:30:00,189.62,189.98,189.58,189.66,15453.0,153.9846,154.2769,153.9521,154.0171,15453.0
2020-06-08 14:40:00,189.7,189.85,189.55,189.85,10963.0,154.0495,154.1714,153.9277,154.1714,10963.0
2020-06-08 14:50:00,189.87,189.99,189.71,189.8,10669.0,154.1876,154.285,154.0577,154.1308,10669.0
2020-06-08 15:00:00,189.86,190.06,189.66,189.66,11912.0,154.1795,154.3419,154.0171,154.0171,11912.0
2020-06-08 15:10:00,189.66,189.83,189.66,189.78,12183.0,154.0171,154.1551,154.0171,154.1145,12183.0
2020-06-08 15:20:00,189.82,190.73,189.79,190.68,39635.0,154.147,154.886,154.1226,154.8454,39635.0
2020-06-08 15:30:00,190.74,190.82,190.5,190.69,26992.0,154.8941,154.9591,154.6992,154.8535,26992.0
2020-06-08 15:40:00,190.72,191.42,190.66,191.42,54881.0,154.8779,155.4463,154.8291,155.4463,54881.0
2020-06-08 15:50:00,191.62,191.96,191.13,191.76,85426.0,155.6087,155.8848,155.2108,155.7224,85426.0
2020-06-09 09:30:00,188.49,190.5,188.44,189.49,180957.0,153.7478,155.3873,153.707,154.5635,180957.0
2020-06-09 09:40:00,189.51,190.36,188.62,188.87,54345.0,154.5798,155.2731,153.8538,154.0577,54345.0
2020-06-09 09:50:00,188.78,189.25,188.53,188.69,30216.0,153.9843,154.3677,153.7804,153.9109,30216.0
2020-06-09 10:00:00,188.73,189.27,188.56,189.15,29647.0,153.9435,154.384,153.8049,154.2861,29647.0
2020-06-09 10:10:00,189.19,189.22,188.71,189.0,18845.0,154.3187,154.3432,153.9272,154.1638,18845.0
2020-06-09 10:20:00,189.0,189.51,188.74,189.0,16798.0,154.1638,154.5798,153.9517,154.1638,16798.0
2020-06-09 10:30:00,189.05,189.4,188.59,188.59,18896.0,154.2046,154.49,153.8293,153.8293,18896.0
2020-06-09 10:40:00,188.62,189.2,188.56,189.18,31087.0,153.8538,154.3269,153.8049,154.3106,31087.0
2020-06-09 10:50:00,189.17,189.23,188.69,189.14,33708.0,154.3024,154.3514,153.9109,154.278,33708.0
2020-06-09 11:00:00,189.14,189.24,188.82,188.98,24715.0,154.278,154.3595,154.0169,154.1475,24715.0
2020-06-09 11:10:00,188.98,189.26,188.69,188.75,41039.0,154.1475,154.3758,153.9109,153.9598,41039.0
2020-06-09 11:20:00,188.76,188.84,188.11,188.84,22559.0,153.968,154.0333,153.4378,154.0333,22559.0
2020-06-09 11:30:00,188.88,188.98,188.64,188.9,22849.0,154.0659,154.1475,153.8701,154.0822,22849.0
2020-06-09 11:40:00,188.93,189.08,188.81,188.84,24110.0,154.1067,154.229,154.0088,154.0333,24110.0
2020-06-09 11:50:00,188.85,189.04,188.81,189.04,32044.0,154.0414,154.1964,154.0088,154.1964,32044.0
2020-06-09 12:00:00,189.0,189.17,188.87,189.17,17137.0,154.1638,154.3024,154.0577,154.3024,17137.0
2020-06-09 12:10:00,189.24,189.4,189.11,189.27,10556.0,154.3595,154.49,154.2535,154.384,10556.0
2020-06-09 12:20:00,189.22,189.41,189.17,189.18,13263.0,154.3432,154.4982,154.3024,154.3106,13263.0
2020-06-09 12:30:00,189.21,189.68,189.17,189.67,11094.0,154.3351,154.7184,154.3024,154.7103,11094.0
2020-06-09 12:40:00,189.68,189.96,189.66,189.71,14813.0,154.7184,154.9468,154.7021,154.7429,14813.0
2020-06-09 12:50:00,189.72,189.9,189.53,189.86,10928.0,154.7511,154.8979,154.5961,154.8653,10928.0
2020-06-09 13:00:00,189.85,189.99,189.81,189.94,13298.0,154.8571,154.9713,154.8245,154.9305,13298.0
2020-06-09 13:10:00,189.92,190.4,189.91,190.22,14767.0,154.9142,155.3057,154.906,155.1589,14767.0
2020-06-09 13:20:00,190.2,191.41,190.16,191.25,42870.0,155.1426,156.1296,155.11,155.9991,42870.0
2020-06-09 13:30:00,191.23,191.54,191.12,191.3,15334.0,155.9827,156.2356,155.893,156.0398,15334.0
2020-06-09 13:40:00,191.35,191.51,191.25,191.48,19243.0,156.0806,156.2111,155.9991,156.1867,19243.0
2020-06-09 13:50:00,191.48,191.57,191.32,191.4,13415.0,156.1867,156.2601,156.0561,156.1214,13415.0
2020-06-09 14:00:00,191.43,191.56,191.15,191.47,24395.0,156.1459,156.2519,155.9175,156.1785,24395.0
2020-06-09 14:10:00,191.45,191.59,191.37,191.41,18280.0,156.1622,156.2764,156.0969,156.1296,18280.0
2020-06-09 14:20:00,191.4,191.74,191.4,191.54,40091.0,156.1214,156.3987,156.1214,156.2356,40091.0
2020-06-09 14:30:00,191.56,191.69,191.27,191.42,24870.0,156.2519,156.358,156.0154,156.1377,24870.0
2020-06-09 14:40:00,191.42,191.69,191.34,191.68,18309.0,156.1377,156.358,156.0725,156.3498,18309.0
2020-06-09 14:50:00,191.66,191.71,191.44,191.52,9771.0,156.3335,156.3743,156.154,156.2193,9771.0
2020-06-09 15:00:00,191.56,191.62,191.2,191.56,12918.0,156.2519,156.3009,155.9583,156.2519,12918.0
2020-06-09 15:10:00,191.6,192.29,190.26,192.15,55344.0,156.2845,156.8474,155.1915,156.7332,55344.0
2020-06-09 15:20:00,192.18,192.22,191.72,191.73,28278.0,156.7576,156.7903,156.3824,156.3906,28278.0
2020-06-09 15:30:00,191.73,191.89,191.51,191.57,171401.0,156.3906,156.5211,156.2111,156.2601,171401.0
2020-06-09 15:40:00,191.55,191.59,190.63,190.94,221672.0,156.2438,156.2764,155.4933,155.7462,221672.0
2020-06-09 15:50:00,190.92,191.21,190.04,191.1,580605.0,155.7299,155.9664,155.0121,155.8767,580605.0
2020-06-10 09:30:00,190.13,190.99,189.06,189.73,70179.0,155.0855,155.787,154.2127,154.7592,70179.0
2020-06-10 09:40:00,189.43,189.73,189.22,189.52,54595.0,154.5145,154.7592,154.3432,154.5879,54595.0
2020-06-10 09:50:00,189.57,189.57,188.57,188.62,16640.0,154.6287,154.6287,153.813,153.8538,16640.0
2020-06-10 10:00:00,188.6,188.98,188.15,188.87,19036.0,153.8375,154.1475,153.4704,154.0577,19036.0
2020-06-10 10:10:00,188.98,189.07,188.25,188.56,44506.0,154.1475,154.2209,153.552,153.8049,44506.0
2020-06-10 10:20:00,188.67,189.42,188.63,189.12,24344.0,153.8946,154.5064,153.862,154.2617,24344.0
2020-06-10 10:30:00,189.15,190.01,188.95,189.92,37773.0,154.2861,154.9876,154.123,154.9142,37773.0
2020-06-10 10:40:00,189.91,190.5,189.9,190.13,41322.0,154.906,155.3873,154.8979,155.0855,41322.0
2020-06-10 10:50:00,189.99,190.05,188.95,189.07,38135.0,154.9713,155.0202,154.123,154.2209,38135.0
2020-06-10 11:00:00,189.1,189.17,188.62,189.09,25730.0,154.2453,154.3024,153.8538,154.2372,25730.0
2020-06-10 11:10:00,189.15,189.51,189.04,189.21,13169.0,154.2861,154.5798,154.1964,154.3351,13169.0
2020-06-10 11:20:00,189.25,189.35,188.9,188.99,11679.0,154.3677,154.4493,154.0822,154.1556,11679.0
2020-06-10 11:30:00,188.97,189.04,187.96,188.35,32821.0,154.1393,154.1964,153.3155,153.6336,32821.0
2020-06-10 11:40:00,188.38,188.59,188.26,188.42,11434.0,153.658,153.8293,153.5602,153.6907,11434.0
2020-06-10 11:50:00,188.4,188.73,188.1,188.17,10530.0,153.6744,153.9435,153.4297,153.4868,10530.0
2020-06-10 12:00:00,188.11,188.21,187.96,187.98,12441.0,153.4378,153.5194,153.3155,153.3318,12441.0
2020-06-10 12:10:00,187.95,188.22,187.94,188.07,11166.0,153.3073,153.5275,153.2991,153.4052,11166.0
2020-06-10 12:20:00,188.13,188.31,188.0,188.03,18509.0,153.4541,153.6009,153.3481,153.3726,18509.0
2020-06-10 12:30:00,188.04,189.07,187.97,188.92,74110.0,153.3807,154.2209,153.3236,154.0985,74110.0
2020-06-10 12:40:00,188.97,189.16,188.91,189.02,33054.0,154.1393,154.2943,154.0904,154.1801,33054.0
2020-06-10 12:50:00,189.05,189.19,188.94,189.15,8290.0,154.2046,154.3187,154.1148,154.2861,8290.0
2020-06-10 13:00:00,189.18,189.47,189.13,189.38,16234.0,154.3106,154.5471,154.2698,154.4737,16234.0
2020-06-10 13:10:00,189.34,189.65,189.23,189.61,10697.0,154.4411,154.694,154.3514,154.6613,10697.0
2020-06-10 13:20:00,189.62,189.63,189.16,189.16,8029.0,154.6695,154.6776,154.2943,154.2943,8029.0
2020-06-10 13:30:00,189.2,189.26,188.91,189.0,12380.0,154.3269,154.3758,154.0904,154.1638,12380.0
2020-06-10 13:40:00,188.98,189.25,188.95,189.03,8488.0,154.1475,154.3677,154.123,154.1882,8488.0
2020-06-10 13:50:00,188.96,189.05,188.84,188.96,25337.0,154.1311,154.2046,154.0333,154.1311,25337.0
2020-06-10 14:00:00,189.05,190.18,188.72,189.89,32458.0,154.2046,155.1263,153.9354,154.8897,32458.0
2020-06-10 14:10:00,189.91,190.11,189.57,189.57,28986.0,154.906,155.0692,154.6287,154.6287,28986.0
2020-06-10 14:20:00,189.58,189.65,188.86,188.99,36751.0,154.6369,154.694,154.0496,154.1556,36751.0
2020-06-10 14:30:00,188.91,189.21,188.61,188.97,54538.0,154.0904,154.3351,153.8457,154.1393,54538.0
2020-06-10 14:40:00,188.97,189.34,188.18,188.93,115272.0,154.1393,154.4411,153.4949,154.1067,115272.0
2020-06-10 14:50:00,188.92,189.06,188.57,188.89,168229.0,154.0985,154.2127,153.813,154.074,168229.0
2020-06-10 15:00:00,188.82,188.82,188.08,188.6,55328.0,154.0169,154.0169,153.4133,153.8375,55328.0
2020-06-10 15:10:00,188.6,189.4,188.58,189.0,32796.0,153.8375,154.49,153.8212,154.1638,32796.0
2020-06-10 15:20:00,189.05,189.92,188.83,189.83,49243.0,154.2046,154.9142,154.0251,154.8408,49243.0
2020-06-10 15:30:00,189.8,189.86,188.88,189.26,31150.0,154.8163,154.8653,154.0659,154.3758,31150.0
2020-06-10 15:40:00,189.22,189.22,188.69,189.11,97373.0,154.3432,154.3432,153.9109,154.2535,97373.0
2020-06-10 15:50:00,189.11,189.32,188.26,188.7,278041.0,154.2535,154.4248,153.5602,153.9191,278041.0
2020-06-11 09:30:00,185.61,185.75,182.84,183.53,116356.0,151.3986,151.5128,149.1392,149.702,116356.0
2020-06-11 09:40:00,183.39,184.01,182.42,182.96,154138.0,149.5878,150.0935,148.7966,149.2371,154138.0
2020-06-11 09:50:00,183.07,183.44,181.91,181.99,58162.0,149.3268,149.6286,148.3806,148.4458,58162.0
2020-06-11 10:00:00,182.0,182.31,181.24,181.72,65020.0,148.454,148.7069,147.8341,148.2256,65020.0
2020-06-11 10:10:00,181.64,181.82,180.7,180.96,48735.0,148.1604,148.3072,147.3936,147.6057,48735.0
2020-06-11 10:20:00,180.95,181.41,180.41,180.74,73956.0,147.5975,147.9727,147.1571,147.4262,73956.0
2020-06-11 10:30:00,180.72,181.0,180.38,180.92,25200.0,147.4099,147.6383,147.1326,147.5731,25200.0
2020-06-11 10:40:00,180.9,180.9,179.94,179.99,44991.0,147.5567,147.5567,146.7737,146.8145,44991.0
2020-06-11 10:50:00,179.85,180.42,179.67,180.17,15947.0,146.7003,147.1652,146.5535,146.9613,15947.0
2020-06-11 11:00:00,180.11,180.24,179.34,179.34,25559.0,146.9124,147.0184,146.2843,146.2843,25559.0
2020-06-11 11:10:00,179.21,179.29,178.37,178.56,101986.0,146.1782,146.2435,145.4931,145.6481,101986.0
2020-06-11 11:20:00,178.56,179.38,178.54,178.83,45252.0,145.6481,146.3169,145.6317,145.8683,45252.0
2020-06-11 11:30:00,178.78,179.08,178.43,178.64,20215.0,145.8275,146.0722,145.542,145.7133,20215.0
2020-06-11 11:40:00,178.6,178.72,178.03,178.14,24893.0,145.6807,145.7786,145.2157,145.3055,24893.0
2020-06-11 11:50:00,178.0,179.0,177.84,178.91,33394.0,145.1913,146.007,145.0608,145.9335,33394.0
2020-06-11 12:00:00,178.83,178.92,178.14,178.24,23235.0,145.8683,145.9417,145.3055,145.387,23235.0
2020-06-11 12:10:00,178.28,178.31,177.41,177.55,29172.0,145.4197,145.4441,144.71,144.8242,29172.0
2020-06-11 12:20:00,177.58,177.93,177.31,177.7,38159.0,144.8487,145.1342,144.6285,144.9466,38159.0
2020-06-11 12:30:00,177.77,178.4,177.77,177.93,13903.0,145.0037,145.5175,145.0037,145.1342,13903.0
2020-06-11 12:40:00,178.0,178.0,176.68,176.99,32898.0,145.1913,145.1913,144.1146,144.3674,32898.0
2020-06-11 12:50:00,176.89,177.08,176.51,176.97,25488.0,144.2859,144.4408,143.9759,144.3511,25488.0
2020-06-11 13:00:00,176.94,177.71,176.94,177.48,18064.0,144.3267,144.9547,144.3267,144.7671,18064.0
2020-06-11 13:10:00,177.52,177.91,177.27,177.71,26419.0,144.7997,145.1179,144.5958,144.9547,26419.0
2020-06-11 13:20:00,177.78,177.95,177.18,177.27,26170.0,145.0118,145.1505,144.5224,144.5958,26170.0
2020-06-11 13:30:00,177.14,177.82,177.13,177.42,34877.0,144.4898,145.0445,144.4816,144.7182,34877.0
2020-06-11 13:40:00,177.47,177.55,177.1,177.27,21286.0,144.759,144.8242,144.4572,144.5958,21286.0
2020-06-11 13:50:00,177.25,177.94,177.25,177.63,23619.0,144.5795,145.1423,144.5795,144.8895,23619.0
2020-06-11 14:00:00,177.64,177.68,176.99,177.22,26669.0,144.8976,144.9303,144.3674,144.555,26669.0
2020-06-11 14:10:00,177.28,177.33,176.73,176.82,19932.0,144.604,144.6448,144.1554,144.2288,19932.0
2020-06-11 14:20:00,176.81,177.12,176.38,176.86,28354.0,144.2206,144.4735,143.8699,144.2614,28354.0
2020-06-11 14:30:00,176.9,177.02,175.57,175.92,32732.0,144.294,144.3919,143.2092,143.4947,32732.0
2020-06-11 14:40:00,175.98,176.21,175.59,175.69,23044.0,143.5436,143.7312,143.2255,143.3071,23044.0
2020-06-11 14:50:00,175.73,175.94,175.37,175.63,51220.0,143.3397,143.511,143.046,143.2581,51220.0
2020-06-11 15:00:00,175.61,176.05,175.39,175.82,36486.0,143.2418,143.6007,143.0623,143.4131,36486.0
2020-06-11 15:10:00,175.71,176.26,174.53,174.95,41321.0,143.3234,143.772,142.3609,142.7034,41321.0
2020-06-11 15:20:00,174.99,175.1,174.33,174.52,50792.0,142.7361,142.8258,142.1977,142.3527,50792.0
2020-06-11 15:30:00,174.42,175.43,174.22,175.2,57507.0,142.2711,143.095,142.108,142.9074,57507.0
2020-06-11 15:40:00,175.18,176.17,175.03,175.21,72821.0,142.8911,143.6986,142.7687,142.9155,72821.0
2020-06-11 15:50:00,175.12,175.16,174.02,174.18,237398.0,142.8421,142.8747,141.9449,142.0754,237398.0
2020-06-12 09:30:00,176.91,177.93,175.45,176.87,84414.0,144.3022,145.1342,143.1113,144.2696,84414.0
2020-06-12 09:40:00,176.85,177.28,176.19,176.73,49109.0,144.2532,144.604,143.7149,144.1554,49109.0
2020-06-12 09:50:00,176.74,177.4,176.29,177.27,57227.0,144.1635,144.7019,143.7965,144.5958,57227.0
2020-06-12 10:00:00,177.28,177.41,176.41,177.29,58201.0,144.604,144.71,143.8943,144.6121,58201.0
2020-06-12 10:10:00,177.25,177.27,176.01,176.13,36982.0,144.5795,144.5958,143.5681,143.6659,36982.0
2020-06-12 10:20:00,176.05,176.36,175.16,175.2,44130.0,143.6007,143.8536,142.8747,142.9074,44130.0
2020-06-12 10:30:00,175.29,175.37,174.84,175.11,60185.0,142.9808,143.046,142.6137,142.834,60185.0
2020-06-12 10:40:00,175.17,175.8,175.17,175.55,35065.0,142.8829,143.3968,142.8829,143.1929,35065.0
2020-06-12 10:50:00,175.52,175.77,174.21,174.48,57413.0,143.1684,143.3723,142.0998,142.3201,57413.0
2020-06-12 11:00:00,174.57,174.78,173.5,174.33,32273.0,142.3935,142.5648,141.5207,142.1977,32273.0
2020-06-12 11:10:00,174.39,174.47,173.05,173.11,91986.0,142.2467,142.3119,141.1537,141.2026,91986.0
2020-06-12 11:20:00,173.07,174.74,173.07,174.68,171407.0,141.17,142.5322,141.17,142.4832,171407.0
2020-06-12 11:30:00,174.66,175.0,173.97,174.29,54946.0,142.4669,142.7442,141.9041,142.1651,54946.0
2020-06-12 11:40:00,174.31,174.9,173.97,174.54,38726.0,142.1814,142.6627,141.9041,142.369,38726.0
2020-06-12 11:50:00,174.52,176.7,174.47,176.28,94680.0,142.3527,144.1309,142.3119,143.7883,94680.0
2020-06-12 12:00:00,176.34,177.12,176.25,176.44,31196.0,143.8372,144.4735,143.7638,143.9188,31196.0
2020-06-12 12:10:00,176.31,176.59,175.88,176.1,65730.0,143.8128,144.0412,143.462,143.6415,65730.0
2020-06-12 12:20:00,176.1,176.14,175.25,175.81,19208.0,143.6415,143.6741,142.9482,143.4049,19208.0
2020-06-12 12:30:00,175.82,175.83,175.25,175.6,41566.0,143.4131,143.4212,142.9482,143.2336,41566.0
2020-06-12 12:40:00,175.51,175.88,174.57,174.72,42874.0,143.1602,143.462,142.3935,142.5158,42874.0
2020-06-12 12:50:00,174.77,175.34,174.76,175.07,21605.0,142.5566,143.0216,142.5485,142.8013,21605.0
2020-06-12 13:00:00,175.16,175.37,174.6,174.79,70125.0,142.8747,143.046,142.418,142.5729,70125.0
2020-06-12 13:10:00,174.7,174.73,174.2,174.54,19312.0,142.4995,142.524,142.0917,142.369,19312.0
2020-06-12 13:20:00,174.6,174.88,174.06,174.16,20801.0,142.418,142.6463,141.9775,142.0591,20801.0
2020-06-12 13:30:00,174.27,174.37,173.12,173.41,27863.0,142.1488,142.2304,141.2107,141.4473,27863.0
2020-06-12 13:40:00,173.38,173.87,172.49,172.63,29266.0,141.4228,141.8225,140.6969,140.8111,29266.0
2020-06-12 13:50:00,172.64,173.15,172.27,172.35,23945.0,140.8192,141.2352,140.5174,140.5827,23945.0
2020-06-12 14:00:00,172.3,173.17,172.08,172.44,23962.0,140.5419,141.2515,140.3624,140.6561,23962.0
2020-06-12 14:10:00,172.42,173.52,172.41,173.22,34779.0,140.6398,141.537,140.6316,141.2923,34779.0
2020-06-12 14:20:00,173.13,174.1,172.91,173.97,43223.0,141.2189,142.0101,141.0395,141.9041,43223.0
2020-06-12 14:30:00,173.97,174.49,173.5,173.63,26639.0,141.9041,142.3282,141.5207,141.6267,26639.0
2020-06-12 14:40:00,173.61,174.22,173.13,173.8,73915.0,141.6104,142.108,141.2189,141.7654,73915.0
2020-06-12 14:50:00,173.85,174.27,173.61,174.11,32858.0,141.8062,142.1488,141.6104,142.0183,32858.0
2020-06-12 15:00:00,174.08,174.7,174.0,174.26,25360.0,141.9938,142.4995,141.9285,142.1406,25360.0
2020-06-12 15:10:00,174.24,174.67,173.82,174.17,30188.0,142.1243,142.4751,141.7817,142.0672,30188.0
2020-06-12 15:20:00,174.17,174.24,173.09,173.35,39680.0,142.0672,142.1243,141.1863,141.3984,39680.0
2020-06-12 15:30:00,173.45,174.1,173.12,173.56,59572.0,141.4799,142.0101,141.2107,141.5696,59572.0
2020-06-12 15:40:00,173.58,174.91,173.53,174.9,64975.0,141.586,142.6708,141.5452,142.6627,64975.0
2020-06-12 15:50:00,175.47,175.7,174.33,174.88,171622.0,143.1276,143.3152,142.1977,142.6463,171622.0
2020-06-15 09:30:00,171.55,173.33,171.4,172.92,49630.0,139.9301,141.382,139.8078,141.0476,49630.0
2020-06-15 09:40:00,172.89,173.46,172.39,172.6,22696.0,141.0231,141.4881,140.6153,140.7866,22696.0
2020-06-15 09:50:00,172.59,173.49,172.35,173.36,41652.0,140.7784,141.5126,140.5827,141.4065,41652.0
2020-06-15 10:00:00,173.43,173.45,172.76,172.81,29282.0,141.4636,141.4799,140.9171,140.9579,29282.0
2020-06-15 10:10:00,172.82,172.94,171.77,171.94,41253.0,140.966,141.0639,140.1096,140.2482,41253.0
2020-06-15 10:20:00,171.89,171.89,171.18,171.56,26840.0,140.2075,140.2075,139.6283,139.9383,26840.0
2020-06-15 10:30:00,171.56,172.34,171.3,172.13,42509.0,139.9383,140.5745,139.7262,140.4032,42509.0
2020-06-15 10:40:00,172.03,172.74,171.83,172.34,12146.0,140.3217,140.9008,140.1585,140.5745,12146.0
2020-06-15 10:50:00,172.16,172.75,172.0,172.7,34385.0,140.4277,140.9089,140.2972,140.8682,34385.0
2020-06-15 11:00:00,172.74,173.72,172.64,173.64,25192.0,140.9008,141.7002,140.8192,141.6349,25192.0
2020-06-15 11:10:00,173.54,173.89,173.23,173.78,29240.0,141.5533,141.8388,141.3005,141.7491,29240.0
2020-06-15 11:20:00,173.7,174.24,172.95,173.34,23158.0,141.6838,142.1243,141.0721,141.3902,23158.0
2020-06-15 11:30:00,173.39,173.5,173.04,173.07,26627.0,141.431,141.5207,141.1455,141.17,26627.0
2020-06-15 11:40:00,173.14,173.19,172.04,172.31,16782.0,141.2271,141.2678,140.3298,140.55,16782.0
2020-06-15 11:50:00,172.31,172.49,171.73,172.33,17771.0,140.55,140.6969,140.077,140.5664,17771.0
2020-06-15 12:00:00,172.33,173.04,172.13,172.9,30802.0,140.5664,141.1455,140.4032,141.0313,30802.0
2020-06-15 12:10:00,172.82,172.91,172.45,172.89,38544.0,140.966,141.0395,140.6642,141.0231,38544.0
2020-06-15 12:20:00,172.74,172.78,172.37,172.58,32302.0,140.9008,140.9334,140.599,140.7703,32302.0
2020-06-15 12:30:00,172.55,172.93,172.41,172.9,12958.0,140.7458,141.0558,140.6316,141.0313,12958.0
2020-06-15 12:40:00,172.84,173.12,172.84,172.96,10578.0,140.9824,141.2107,140.9824,141.0802,10578.0
2020-06-15 12:50:00,172.93,173.47,172.82,173.39,23562.0,141.0558,141.4962,140.966,141.431,23562.0
2020-06-15 13:00:00,173.32,173.34,173.08,173.33,12083.0,141.3739,141.3902,141.1781,141.382,12083.0
2020-06-15 13:10:00,173.35,173.58,173.01,173.07,39371.0,141.3984,141.586,141.121,141.17,39371.0
2020-06-15 13:20:00,173.08,173.17,172.89,172.99,13340.0,141.1781,141.2515,141.0231,141.1047,13340.0
2020-06-15 13:30:00,172.99,173.03,172.59,172.9,19793.0,141.1047,141.1373,140.7784,141.0313,19793.0
2020-06-15 13:40:00,172.97,173.17,172.71,173.01,31712.0,141.0884,141.2515,140.8763,141.121,31712.0
2020-06-15 13:50:00,173.0,173.11,172.8,172.84,12602.0,141.1129,141.2026,140.9497,140.9824,12602.0
2020-06-15 14:00:00,172.94,174.86,172.94,174.86,44694.0,141.0639,142.63,141.0639,142.63,44694.0
2020-06-15 14:10:00,174.75,175.5,174.54,175.27,29565.0,142.5403,143.1521,142.369,142.9645,29565.0
2020-06-15 14:20:00,175.16,175.62,175.04,175.62,13231.0,142.8747,143.25,142.7769,143.25,13231.0
2020-06-15 14:30:00,175.61,175.8,174.94,175.45,19699.0,143.2418,143.3968,142.6953,143.1113,19699.0
2020-06-15 14:40:00,175.46,175.74,175.25,175.61,21982.0,143.1194,143.3478,142.9482,143.2418,21982.0
2020-06-15 14:50:00,175.56,175.56,174.96,175.0,33366.0,143.201,143.201,142.7116,142.7442,33366.0
2020-06-15 15:00:00,175.02,175.79,175.02,175.53,14695.0,142.7605,143.3886,142.7605,143.1765,14695.0
2020-06-15 15:10:00,175.51,175.74,174.83,174.93,24702.0,143.1602,143.3478,142.6056,142.6871,24702.0
2020-06-15 15:20:00,174.8,174.98,173.74,173.96,45677.0,142.5811,142.7279,141.7165,141.8959,45677.0
2020-06-15 15:30:00,173.95,174.06,173.24,173.64,35506.0,141.8878,141.9775,141.3086,141.6349,35506.0
2020-06-15 15:40:00,173.69,173.86,173.33,173.75,72549.0,141.6757,141.8144,141.382,141.7246,72549.0
2020-06-15 15:50:00,173.66,174.77,173.58,174.75,143431.0,141.6512,142.5566,141.586,142.5403,143431.0
2020-06-16 09:30:00,178.5,178.96,177.65,178.03,93481.0,145.5991,145.9743,144.9058,145.2157,93481.0
2020-06-16 09:40:00,178.22,178.93,177.76,178.23,64396.0,145.3707,145.9499,144.9955,145.3789,64396.0
2020-06-16 09:50:00,178.12,178.38,177.53,177.95,44876.0,145.2892,145.5012,144.8079,145.1505,44876.0
2020-06-16 10:00:00,177.84,177.92,177.07,177.27,46981.0,145.0608,145.126,144.4327,144.5958,46981.0
2020-06-16 10:10:00,177.07,178.47,177.07,178.31,35046.0,144.4327,145.5746,144.4327,145.4441,35046.0
2020-06-16 10:20:00,178.2,178.93,177.94,178.78,39233.0,145.3544,145.9499,145.1423,145.8275,39233.0
2020-06-16 10:30:00,178.82,179.14,177.87,178.33,48990.0,145.8601,146.1212,145.0852,145.4604,48990.0
2020-06-16 10:40:00,178.34,178.38,176.98,177.25,33643.0,145.4686,145.5012,144.3593,144.5795,33643.0
2020-06-16 10:50:00,177.3,177.34,174.56,174.74,39995.0,144.6203,144.6529,142.3853,142.5322,39995.0
2020-06-16 11:00:00,174.68,176.36,174.22,176.36,22291.0,142.4832,143.8536,142.108,143.8536,22291.0
2020-06-16 11:10:00,176.33,177.2,175.83,176.86,14458.0,143.8291,144.5387,143.4212,144.2614,14458.0
2020-06-16 11:20:00,176.84,177.31,176.63,177.18,16939.0,144.2451,144.6285,144.0738,144.5224,16939.0
2020-06-16 11:30:00,177.0,177.46,176.57,176.98,10711.0,144.3756,144.7508,144.0248,144.3593,10711.0
2020-06-16 11:40:00,176.87,177.4,176.78,177.28,10881.0,144.2696,144.7019,144.1961,144.604,10881.0
2020-06-16 11:50:00,177.53,177.67,177.11,177.18,13022.0,144.8079,144.9221,144.4653,144.5224,13022.0
2020-06-16 12:00:00,177.28,177.36,176.57,176.8,8593.0,144.604,144.6692,144.0248,144.2125,8593.0
2020-06-16 12:10:00,176.82,177.1,176.29,176.29,18666.0,144.2288,144.4572,143.7965,143.7965,18666.0
2020-06-16 12:20:00,176.51,177.04,176.28,177.03,13689.0,143.9759,144.4082,143.7883,144.4001,13689.0
2020-06-16 12:30:00,177.0,178.11,177.0,178.11,24455.0,144.3756,145.281,144.3756,145.281,24455.0
2020-06-16 12:40:00,178.04,178.14,177.68,177.81,14800.0,145.2239,145.3055,144.9303,145.0363,14800.0
2020-06-16 12:50:00,177.81,177.83,177.41,177.56,35169.0,145.0363,145.0526,144.71,144.8324,35169.0
2020-06-16 13:00:00,177.51,177.91,177.37,177.6,28585.0,144.7916,145.1179,144.6774,144.865,28585.0
2020-06-16 13:10:00,177.62,177.7,176.97,177.3,57556.0,144.8813,144.9466,144.3511,144.6203,57556.0
2020-06-16 13:20:00,177.29,177.43,177.01,177.17,28131.0,144.6121,144.7263,144.3837,144.5143,28131.0
2020-06-16 13:30:00,177.21,177.27,176.35,176.5,23582.0,144.5469,144.5958,143.8454,143.9678,23582.0
2020-06-16 13:40:00,176.47,176.73,176.18,176.62,26276.0,143.9433,144.1554,143.7067,144.0656,26276.0
2020-06-16 13:50:00,176.59,176.82,176.21,176.42,13185.0,144.0412,144.2288,143.7312,143.9025,13185.0
2020-06-16 14:00:00,176.48,177.06,176.48,176.71,22319.0,143.9514,144.4245,143.9514,144.139,22319.0
2020-06-16 14:10:00,176.75,177.06,176.66,177.04,54717.0,144.1717,144.4245,144.0983,144.4082,54717.0
2020-06-16 14:20:00,177.14,177.35,175.89,177.04,20604.0,144.4898,144.6611,143.4702,144.4082,20604.0
2020-06-16 14:30:00,177.13,177.5,177.12,177.43,11831.0,144.4816,144.7834,144.4735,144.7263,11831.0
2020-06-16 14:40:00,177.47,177.52,176.95,177.04,12601.0,144.759,144.7997,144.3348,144.4082,12601.0
2020-06-16 14:50:00,177.07,177.14,176.83,176.84,14164.0,144.4327,144.4898,144.2369,144.2451,14164.0
2020-06-16 15:00:00,176.84,176.94,176.07,176.19,20511.0,144.2451,144.3267,143.617,143.7149,20511.0
2020-06-16 15:10:00,176.14,176.29,175.16,175.3,28818.0,143.6741,143.7965,142.8747,142.9889,28818.0
2020-06-16 15:20:00,175.35,175.82,175.34,175.65,40618.0,143.0297,143.4131,143.0216,143.2744,40618.0
2020-06-16 15:30:00,175.6,176.29,175.55,175.91,49945.0,143.2336,143.7965,143.1929,143.4865,49945.0
2020-06-16 15:40:00,175.9,176.04,175.3,175.63,87584.0,143.4783,143.5925,142.9889,143.2581,87584.0
2020-06-16 15:50:00,175.89,176.26,175.21,176.12,182815.0,143.4702,143.772,142.9155,143.6578,182815.0
2020-06-17 09:30:00,177.25,177.3,175.61,175.64,27185.0,144.5795,144.6203,143.2418,143.2663,27185.0
2020-06-17 09:40:00,175.66,177.53,175.22,177.5,49357.0,143.2826,144.8079,142.9237,144.7834,49357.0
2020-06-17 09:50:00,177.52,178.09,176.98,177.93,33896.0,144.7997,145.2647,144.3593,145.1342,33896.0
2020-06-17 10:00:00,178.09,178.28,177.44,177.85,20156.0,145.2647,145.4197,144.7345,145.0689,20156.0
2020-06-17 10:10:00,177.89,178.67,177.79,177.81,26588.0,145.1015,145.7378,145.02,145.0363,26588.0
2020-06-17 10:20:00,177.87,178.39,177.76,178.12,21006.0,145.0852,145.5094,144.9955,145.2892,21006.0
2020-06-17 10:30:00,178.12,178.58,177.79,178.36,16909.0,145.2892,145.6644,145.02,145.4849,16909.0
2020-06-17 10:40:00,178.32,178.38,177.84,178.3,13290.0,145.4523,145.5012,145.0608,145.436,13290.0
2020-06-17 10:50:00,178.37,178.62,178.17,178.3,13774.0,145.4931,145.697,145.3299,145.436,13774.0
2020-06-17 11:00:00,178.35,178.69,178.15,178.62,17071.0,145.4768,145.7541,145.3136,145.697,17071.0
2020-06-17 11:10:00,178.57,178.99,178.25,178.43,18544.0,145.6562,145.9988,145.3952,145.542,18544.0
2020-06-17 11:20:00,178.44,178.87,178.33,178.74,26008.0,145.5502,145.9009,145.4604,145.7949,26008.0
2020-06-17 11:30:00,178.73,178.94,178.41,178.55,16497.0,145.7867,145.958,145.5257,145.6399,16497.0
2020-06-17 11:40:00,178.58,179.06,178.55,178.71,9762.0,145.6644,146.0559,145.6399,145.7704,9762.0
2020-06-17 11:50:00,178.81,179.29,178.74,179.25,11524.0,145.852,146.2435,145.7949,146.2109,11524.0
2020-06-17 12:00:00,179.22,179.39,179.1,179.34,13441.0,146.1864,146.3251,146.0885,146.2843,13441.0
2020-06-17 12:10:00,179.3,179.3,178.94,178.95,10009.0,146.2517,146.2517,145.958,145.9662,10009.0
2020-06-17 12:20:00,178.91,179.06,178.75,178.84,12497.0,145.9335,146.0559,145.803,145.8764,12497.0
2020-06-17 12:30:00,178.75,179.26,178.62,178.95,12750.0,145.803,146.219,145.697,145.9662,12750.0
2020-06-17 12:40:00,178.94,179.22,178.71,179.22,13941.0,145.958,146.1864,145.7704,146.1864,13941.0
2020-06-17 12:50:00,179.25,179.26,178.9,179.26,10572.0,146.2109,146.219,145.9254,146.219,10572.0
2020-06-17 13:00:00,179.15,179.31,179.05,179.16,7807.0,146.1293,146.2598,146.0477,146.1375,7807.0
2020-06-17 13:10:00,179.13,179.17,178.96,179.05,9677.0,146.113,146.1456,145.9743,146.0477,9677.0
2020-06-17 13:20:00,179.01,179.14,178.82,179.0,10624.0,146.0151,146.1212,145.8601,146.007,10624.0
2020-06-17 13:30:00,179.1,179.16,178.94,179.07,9570.0,146.0885,146.1375,145.958,146.0641,9570.0
2020-06-17 13:40:00,179.15,179.18,178.64,178.82,16077.0,146.1293,146.1538,145.7133,145.8601,16077.0
2020-06-17 13:50:00,178.81,179.12,178.81,178.92,14711.0,145.852,146.1048,145.852,145.9417,14711.0
2020-06-17 14:00:00,179.04,179.14,178.8,178.95,16142.0,146.0396,146.1212,145.8438,145.9662,16142.0
2020-06-17 14:10:00,179.0,179.04,178.82,178.97,12588.0,146.007,146.0396,145.8601,145.9825,12588.0
2020-06-17 14:20:00,179.1,179.1,178.84,179.0,14991.0,146.0885,146.0885,145.8764,146.007,14991.0
2020-06-17 14:30:00,179.02,179.05,178.54,178.54,18352.0,146.0233,146.0477,145.6317,145.6317,18352.0
2020-06-17 14:40:00,178.61,178.9,178.54,178.7,9651.0,145.6888,145.9254,145.6317,145.7623,9651.0
2020-06-17 14:50:00,178.71,179.04,178.44,178.57,15219.0,145.7704,146.0396,145.5502,145.6562,15219.0
2020-06-17 15:00:00,178.53,178.61,178.34,178.39,26881.0,145.6236,145.6888,145.4686,145.5094,26881.0
2020-06-17 15:10:00,178.46,178.47,177.96,178.16,23711.0,145.5665,145.5746,145.1586,145.3218,23711.0
2020-06-17 15:20:00,178.17,178.22,177.81,178.18,34409.0,145.3299,145.3707,145.0363,145.3381,34409.0
2020-06-17 15:30:00,178.12,178.37,177.92,178.22,48478.0,145.2892,145.4931,145.126,145.3707,48478.0
2020-06-17 15:40:00,178.21,178.34,177.88,178.08,55313.0,145.3626,145.4686,145.0934,145.2565,55313.0
2020-06-17 15:50:00,178.01,178.53,177.68,178.38,164163.0,145.1994,145.6236,144.9303,145.5012,164163.0
2020-06-18 09:30:00,177.62,178.06,177.44,178.06,30426.0,144.8813,145.2402,144.7345,145.2402,30426.0
2020-06-18 09:40:00,178.03,179.12,177.99,178.76,14104.0,145.2157,146.1048,145.1831,145.8112,14104.0
2020-06-18 09:50:00,178.8,178.8,177.54,177.84,14690.0,145.8438,145.8438,144.8161,145.0608,14690.0
2020-06-18 10:00:00,177.81,178.02,177.57,177.64,26713.0,145.0363,145.2076,144.8405,144.8976,26713.0
2020-06-18 10:10:00,177.64,177.86,177.55,177.72,41441.0,144.8976,145.0771,144.8242,144.9629,41441.0
2020-06-18 10:20:00,177.77,178.03,177.62,177.71,12751.0,145.0037,145.2157,144.8813,144.9547,12751.0
2020-06-18 10:30:00,177.74,178.2,177.08,177.84,15393.0,144.9792,145.3544,144.4408,145.0608,15393.0
2020-06-18 10:40:00,177.87,178.21,177.72,178.03,61074.0,145.0852,145.3626,144.9629,145.2157,61074.0
2020-06-18 10:50:00,178.14,178.94,178.03,178.92,11337.0,145.3055,145.958,145.2157,145.9417,11337.0
2020-06-18 11:00:00,178.96,179.05,178.61,178.83,12487.0,145.9743,146.0477,145.6888,145.8683,12487.0
2020-06-18 11:10:00,178.89,178.89,178.42,178.72,10393.0,145.9172,145.9172,145.5339,145.7786,10393.0
2020-06-18 11:20:00,178.61,178.72,178.4,178.5,9656.0,145.6888,145.7786,145.5175,145.5991,9656.0
2020-06-18 11:30:00,178.53,178.7,178.37,178.43,8990.0,145.6236,145.7623,145.4931,145.542,8990.0
2020-06-18 11:40:00,178.38,178.55,177.93,178.01,31528.0,145.5012,145.6399,145.1342,145.1994,31528.0
2020-06-18 11:50:00,178.0,178.05,177.47,177.59,14337.0,145.1913,145.2321,144.759,144.8568,14337.0
2020-06-18 12:00:00,177.69,177.77,177.24,177.42,6192.0,144.9384,145.0037,144.5714,144.7182,6192.0
2020-06-18 12:10:00,177.41,177.52,177.31,177.42,10904.0,144.71,144.7997,144.6285,144.7182,10904.0
2020-06-18 12:20:00,177.45,177.72,177.38,177.42,12352.0,144.7426,144.9629,144.6856,144.7182,12352.0
2020-06-18 12:30:00,177.36,177.48,176.57,176.76,37259.0,144.6692,144.7671,144.0248,144.1798,37259.0
2020-06-18 12:40:00,176.65,177.1,176.65,177.02,19678.0,144.0901,144.4572,144.0901,144.3919,19678.0
2020-06-18 12:50:00,176.93,177.07,176.8,177.01,24452.0,144.3185,144.4327,144.2125,144.3837,24452.0
2020-06-18 13:00:00,177.02,177.13,176.8,176.98,14182.0,144.3919,144.4816,144.2125,144.3593,14182.0
2020-06-18 13:10:00,176.98,177.09,176.8,177.0,14003.0,144.3593,144.449,144.2125,144.3756,14003.0
2020-06-18 13:20:00,177.05,177.1,176.75,177.02,14493.0,144.4164,144.4572,144.1717,144.3919,14493.0
2020-06-18 13:30:00,177.04,177.22,177.0,177.14,6331.0,144.4082,144.555,144.3756,144.4898,6331.0
2020-06-18 13:40:00,177.21,177.31,176.84,176.84,12972.0,144.5469,144.6285,144.2451,144.2451,12972.0
2020-06-18 13:50:00,176.89,177.05,176.68,176.74,6793.0,144.2859,144.4164,144.1146,144.1635,6793.0
2020-06-18 14:00:00,176.74,176.85,176.25,176.46,15013.0,144.1635,144.2532,143.7638,143.9351,15013.0
2020-06-18 14:10:00,176.47,176.59,176.24,176.39,16060.0,143.9433,144.0412,143.7557,143.878,16060.0
2020-06-18 14:20:00,176.46,176.78,176.45,176.75,8403.0,143.9351,144.1961,143.927,144.1717,8403.0
2020-06-18 14:30:00,176.73,176.95,176.49,176.75,13869.0,144.1554,144.3348,143.9596,144.1717,13869.0
2020-06-18 14:40:00,176.75,176.81,176.38,176.38,10557.0,144.1717,144.2206,143.8699,143.8699,10557.0
2020-06-18 14:50:00,176.4,176.63,176.29,176.29,8991.0,143.8862,144.0738,143.7965,143.7965,8991.0
2020-06-18 15:00:00,176.31,176.31,175.9,176.14,13157.0,143.8128,143.8128,143.4783,143.6741,13157.0
2020-06-18 15:10:00,176.06,176.06,175.83,175.95,11358.0,143.6089,143.6089,143.4212,143.5191,11358.0
2020-06-18 15:20:00,175.93,176.09,175.72,175.83,24238.0,143.5028,143.6333,143.3315,143.4212,24238.0
2020-06-18 15:30:00,175.8,176.45,175.75,176.4,22511.0,143.3968,143.927,143.356,143.8862,22511.0
2020-06-18 15:40:00,176.44,176.45,175.86,176.07,35008.0,143.9188,143.927,143.4457,143.617,35008.0
2020-06-18 15:50:00,176.02,176.38,175.84,176.22,82172.0,143.5762,143.8699,143.4294,143.7394,82172.0
2020-06-19 09:30:00,178.69,179.75,177.89,179.61,250427.0,145.7541,146.6187,145.1015,146.5045,250427.0
2020-06-19 09:40:00,179.71,179.86,179.06,179.62,33877.0,146.5861,146.7084,146.0559,146.5127,33877.0
2020-06-19 09:50:00,179.61,179.68,178.89,178.98,33677.0,146.5045,146.5616,145.9172,145.9906,33677.0
2020-06-19 10:00:00,179.14,179.2,178.56,178.56,15583.0,146.1212,146.1701,145.6481,145.6481,15583.0
2020-06-19 10:10:00,178.3,178.53,178.09,178.17,17034.0,145.436,145.6236,145.2647,145.3299,17034.0
2020-06-19 10:20:00,178.1,178.25,177.75,177.99,20188.0,145.2728,145.3952,144.9874,145.1831,20188.0
2020-06-19 10:30:00,178.03,178.09,177.61,177.65,22054.0,145.2157,145.2647,144.8732,144.9058,22054.0
2020-06-19 10:40:00,177.59,177.66,177.15,177.56,13777.0,144.8568,144.9139,144.4979,144.8324,13777.0
2020-06-19 10:50:00,177.59,177.6,176.81,176.88,12136.0,144.8568,144.865,144.2206,144.2777,12136.0
2020-06-19 11:00:00,176.93,177.36,176.8,177.35,14671.0,144.3185,144.6692,144.2125,144.6611,14671.0
2020-06-19 11:10:00,177.28,178.08,177.0,177.3,55816.0,144.604,145.2565,144.3756,144.6203,55816.0
2020-06-19 11:20:00,177.25,177.92,177.07,177.61,12132.0,144.5795,145.126,144.4327,144.8732,12132.0
2020-06-19 11:30:00,177.49,177.49,177.04,177.09,14052.0,144.7753,144.7753,144.4082,144.449,14052.0
2020-06-19 11:40:00,177.07,177.15,176.71,176.71,12621.0,144.4327,144.4979,144.139,144.139,12621.0
2020-06-19 11:50:00,176.66,176.7,176.41,176.63,8695.0,144.0983,144.1309,143.8943,144.0738,8695.0
2020-06-19 12:00:00,176.65,176.77,176.44,176.52,13853.0,144.0901,144.188,143.9188,143.9841,13853.0
2020-06-19 12:10:00,176.58,176.78,175.2,175.2,21888.0,144.033,144.1961,142.9074,142.9074,21888.0
2020-06-19 12:20:00,175.02,175.52,174.87,175.36,18599.0,142.7605,143.1684,142.6382,143.0379,18599.0
2020-06-19 12:30:00,175.34,175.63,175.06,175.4,20402.0,143.0216,143.2581,142.7932,143.0705,20402.0
2020-06-19 12:40:00,175.34,175.53,175.01,175.53,15697.0,143.0216,143.1765,142.7524,143.1765,15697.0
2020-06-19 12:50:00,175.59,176.03,175.34,176.03,15477.0,143.2255,143.5844,143.0216,143.5844,15477.0
2020-06-19 13:00:00,175.99,176.03,175.52,175.93,17667.0,143.5518,143.5844,143.1684,143.5028,17667.0
2020-06-19 13:10:00,176.03,176.07,175.45,175.45,18750.0,143.5844,143.617,143.1113,143.1113,18750.0
2020-06-19 13:20:00,175.51,175.58,175.11,175.29,11772.0,143.1602,143.2173,142.834,142.9808,11772.0
2020-06-19 13:30:00,175.21,175.41,175.01,175.41,12646.0,142.9155,143.0787,142.7524,143.0787,12646.0
2020-06-19 13:40:00,175.33,175.54,174.92,175.09,16184.0,143.0134,143.1847,142.679,142.8176,16184.0
2020-06-19 13:50:00,175.14,175.18,174.68,174.68,9247.0,142.8584,142.8911,142.4832,142.4832,9247.0
2020-06-19 14:00:00,174.74,175.13,174.56,175.02,14314.0,142.5322,142.8503,142.3853,142.7605,14314.0
2020-06-19 14:10:00,174.93,175.06,174.59,174.66,17215.0,142.6871,142.7932,142.4098,142.4669,17215.0
2020-06-19 14:20:00,174.67,175.1,174.31,174.31,22268.0,142.4751,142.8258,142.1814,142.1814,22268.0
2020-06-19 14:30:00,174.38,174.85,174.3,174.64,24715.0,142.2385,142.6219,142.1733,142.4506,24715.0
2020-06-19 14:40:00,174.67,174.85,174.4,174.66,20577.0,142.4751,142.6219,142.2548,142.4669,20577.0
2020-06-19 14:50:00,174.79,175.29,174.57,175.18,16568.0,142.5729,142.9808,142.3935,142.8911,16568.0
2020-06-19 15:00:00,175.21,175.27,174.87,175.12,13058.0,142.9155,142.9645,142.6382,142.8421,13058.0
2020-06-19 15:10:00,175.12,175.9,174.95,175.79,20063.0,142.8421,143.4783,142.7034,143.3886,20063.0
2020-06-19 15:20:00,175.86,176.15,175.66,175.75,14023.0,143.4457,143.6823,143.2826,143.356,14023.0
2020-06-19 15:30:00,175.73,175.83,175.38,175.38,21685.0,143.3397,143.4212,143.0542,143.0542,21685.0
2020-06-19 15:40:00,175.39,175.75,174.99,175.03,40974.0,143.0623,143.356,142.7361,142.7687,40974.0
2020-06-19 15:50:00,175.1,176.29,175.07,175.52,283932.0,142.8258,143.7965,142.8013,143.1684,283932.0
2020-06-22 09:30:00,174.5,175.1,173.52,173.81,47167.0,142.3364,142.8258,141.537,141.7736,47167.0
2020-06-22 09:40:00,173.64,173.9,173.22,173.45,31704.0,141.6349,141.847,141.2923,141.4799,31704.0
2020-06-22 09:50:00,173.43,173.98,173.38,173.74,32410.0,141.4636,141.9122,141.4228,141.7165,32410.0
2020-06-22 10:00:00,173.9,174.03,173.32,173.73,41442.0,141.847,141.953,141.3739,141.7083,41442.0
2020-06-22 10:10:00,173.77,174.14,173.63,173.75,21033.0,141.7409,142.0427,141.6267,141.7246,21033.0
2020-06-22 10:20:00,173.76,173.89,173.5,173.56,11017.0,141.7328,141.8388,141.5207,141.5696,11017.0
2020-06-22 10:30:00,173.56,173.74,172.93,173.02,13984.0,141.5696,141.7165,141.0558,141.1292,13984.0
2020-06-22 10:40:00,172.97,173.26,172.82,172.86,19521.0,141.0884,141.3249,140.966,140.9987,19521.0
2020-06-22 10:50:00,172.82,173.2,172.8,172.81,15200.0,140.966,141.276,140.9497,140.9579,15200.0
2020-06-22 11:00:00,172.78,173.16,172.61,172.97,16624.0,140.9334,141.2434,140.7948,141.0884,16624.0
2020-06-22 11:10:00,173.0,173.55,173.0,173.5,16095.0,141.1129,141.5615,141.1129,141.5207,16095.0
2020-06-22 11:20:00,173.49,173.77,173.41,173.69,44387.0,141.5126,141.7409,141.4473,141.6757,44387.0
2020-06-22 11:30:00,173.63,173.9,173.42,173.75,23513.0,141.6267,141.847,141.4555,141.7246,23513.0
2020-06-22 11:40:00,173.77,173.9,173.61,173.72,17113.0,141.7409,141.847,141.6104,141.7002,17113.0
2020-06-22 11:50:00,173.8,174.22,173.65,174.12,45730.0,141.7654,142.108,141.6431,142.0264,45730.0
2020-06-22 12:00:00,174.12,174.94,174.11,174.91,15986.0,142.0264,142.6953,142.0183,142.6708,15986.0
2020-06-22 12:10:00,174.93,175.58,174.85,175.56,18321.0,142.6871,143.2173,142.6219,143.201,18321.0
2020-06-22 12:20:00,175.52,175.53,175.1,175.29,17982.0,143.1684,143.1765,142.8258,142.9808,17982.0
2020-06-22 12:30:00,175.25,175.26,174.98,175.04,12110.0,142.9482,142.9563,142.7279,142.7769,12110.0
2020-06-22 12:40:00,174.98,175.5,174.9,175.44,17196.0,142.7279,143.1521,142.6627,143.1031,17196.0
2020-06-22 12:50:00,175.45,175.5,175.27,175.29,15546.0,143.1113,143.1521,142.9645,142.9808,15546.0
2020-06-22 13:00:00,175.28,175.3,174.7,175.07,85470.0,142.9726,142.9889,142.4995,142.8013,85470.0
2020-06-22 13:10:00,175.18,175.45,175.1,175.23,11899.0,142.8911,143.1113,142.8258,142.9318,11899.0
2020-06-22 13:20:00,175.25,175.28,175.09,175.1,10500.0,142.9482,142.9726,142.8176,142.8258,10500.0
2020-06-22 13:30:00,175.22,175.3,175.1,175.18,10595.0,142.9237,142.9889,142.8258,142.8911,10595.0
2020-06-22 13:40:00,175.17,175.37,175.08,175.29,11111.0,142.8829,143.046,142.8095,142.9808,11111.0
2020-06-22 13:50:00,175.28,175.31,175.04,175.13,14218.0,142.9726,142.9971,142.7769,142.8503,14218.0
2020-06-22 14:00:00,175.07,175.09,174.67,174.72,17863.0,142.8013,142.8176,142.4751,142.5158,17863.0
2020-06-22 14:10:00,174.7,174.92,174.59,174.75,9927.0,142.4995,142.679,142.4098,142.5403,9927.0
2020-06-22 14:20:00,174.74,174.99,174.57,174.85,13242.0,142.5322,142.7361,142.3935,142.6219,13242.0
2020-06-22 14:30:00,174.94,175.24,174.81,174.93,16702.0,142.6953,142.94,142.5893,142.6871,16702.0
2020-06-22 14:40:00,174.98,175.18,174.71,175.18,20745.0,142.7279,142.8911,142.5077,142.8911,20745.0
2020-06-22 14:50:00,175.22,175.58,175.13,175.54,22435.0,142.9237,143.2173,142.8503,143.1847,22435.0
2020-06-22 15:00:00,175.49,175.5,175.11,175.19,18139.0,143.1439,143.1521,142.834,142.8992,18139.0
2020-06-22 15:10:00,175.28,175.39,174.68,174.87,23116.0,142.9726,143.0623,142.4832,142.6382,23116.0
2020-06-22 15:20:00,174.86,174.86,174.28,174.31,88960.0,142.63,142.63,142.1569,142.1814,88960.0
2020-06-22 15:30:00,174.33,174.84,174.33,174.71,46695.0,142.1977,142.6137,142.1977,142.5077,46695.0
2020-06-22 15:40:00,174.67,174.81,174.23,174.23,33567.0,142.4751,142.5893,142.1162,142.1162,33567.0
2020-06-22 15:50:00,174.27,175.27,174.27,175.07,98681.0,142.1488,142.9645,142.1488,142.8013,98681.0
2020-06-23 09:30:00,176.99,176.99,175.59,176.05,69534.0,144.3674,144.3674,143.2255,143.6007,69534.0
2020-06-23 09:40:00,176.05,176.05,175.29,175.44,29509.0,143.6007,143.6007,142.9808,143.1031,29509.0
2020-06-23 09:50:00,175.5,175.6,174.31,174.75,18971.0,143.1521,143.2336,142.1814,142.5403,18971.0
2020-06-23 10:00:00,174.72,175.09,174.58,174.89,24187.0,142.5158,142.8176,142.4016,142.6545,24187.0
2020-06-23 10:10:00,174.82,175.52,174.77,175.48,28234.0,142.5974,143.1684,142.5566,143.1358,28234.0
2020-06-23 10:20:00,175.5,175.64,175.31,175.52,21279.0,143.1521,143.2663,142.9971,143.1684,21279.0
2020-06-23 10:30:00,175.53,175.59,175.04,175.17,44566.0,143.1765,143.2255,142.7769,142.8829,44566.0
2020-06-23 10:40:00,175.12,175.39,174.13,174.13,28460.0,142.8421,143.0623,142.0346,142.0346,28460.0
2020-06-23 10:50:00,174.18,174.33,174.13,174.24,11803.0,142.0754,142.1977,142.0346,142.1243,11803.0
2020-06-23 11:00:00,174.17,174.43,173.93,174.2,17739.0,142.0672,142.2793,141.8715,142.0917,17739.0
2020-06-23 11:10:00,174.26,174.32,173.94,174.26,26090.0,142.1406,142.1896,141.8796,142.1406,26090.0
2020-06-23 11:20:00,174.23,174.58,174.18,174.38,14048.0,142.1162,142.4016,142.0754,142.2385,14048.0
2020-06-23 11:30:00,174.42,174.46,174.28,174.28,10679.0,142.2711,142.3038,142.1569,142.1569,10679.0
2020-06-23 11:40:00,174.28,174.33,173.96,173.96,13047.0,142.1569,142.1977,141.8959,141.8959,13047.0
2020-06-23 11:50:00,173.99,174.03,173.74,174.02,10492.0,141.9204,141.953,141.7165,141.9449,10492.0
2020-06-23 12:00:00,174.01,174.19,173.59,173.61,24239.0,141.9367,142.0835,141.5941,141.6104,24239.0
2020-06-23 12:10:00,173.57,173.58,173.2,173.25,20227.0,141.5778,141.586,141.276,141.3168,20227.0
2020-06-23 12:20:00,173.23,173.43,173.07,173.11,25706.0,141.3005,141.4636,141.17,141.2026,25706.0
2020-06-23 12:30:00,173.14,173.37,173.07,173.31,15307.0,141.2271,141.4147,141.17,141.3657,15307.0
2020-06-23 12:40:00,173.3,173.72,173.22,173.72,12075.0,141.3576,141.7002,141.2923,141.7002,12075.0
2020-06-23 12:50:00,173.7,173.85,173.45,173.82,11233.0,141.6838,141.8062,141.4799,141.7817,11233.0
2020-06-23 13:00:00,173.83,174.17,173.79,174.11,16738.0,141.7899,142.0672,141.7573,142.0183,16738.0
2020-06-23 13:10:00,174.1,174.1,173.92,173.98,14164.0,142.0101,142.0101,141.8633,141.9122,14164.0
2020-06-23 13:20:00,174.01,174.21,173.96,174.18,21467.0,141.9367,142.0998,141.8959,142.0754,21467.0
2020-06-23 13:30:00,174.2,174.72,174.17,174.65,11582.0,142.0917,142.5158,142.0672,142.4587,11582.0
2020-06-23 13:40:00,174.64,174.76,174.57,174.72,6743.0,142.4506,142.5485,142.3935,142.5158,6743.0
2020-06-23 13:50:00,174.7,174.71,174.38,174.6,16546.0,142.4995,142.5077,142.2385,142.418,16546.0
2020-06-23 14:00:00,174.51,174.51,174.23,174.46,8848.0,142.3445,142.3445,142.1162,142.3038,8848.0
2020-06-23 14:10:00,174.53,174.55,174.29,174.41,10013.0,142.3609,142.3772,142.1651,142.263,10013.0
2020-06-23 14:20:00,174.41,174.49,174.3,174.31,6744.0,142.263,142.3282,142.1733,142.1814,6744.0
2020-06-23 14:30:00,174.33,174.39,173.91,173.94,11925.0,142.1977,142.2467,141.8551,141.8796,11925.0
2020-06-23 14:40:00,173.96,173.96,173.48,173.62,20180.0,141.8959,141.8959,141.5044,141.6186,20180.0
2020-06-23 14:50:00,173.62,173.98,173.46,173.71,19931.0,141.6186,141.9122,141.4881,141.692,19931.0
2020-06-23 15:00:00,173.67,173.76,173.37,173.42,19054.0,141.6594,141.7328,141.4147,141.4555,19054.0
2020-06-23 15:10:00,173.43,173.84,173.26,173.81,25770.0,141.4636,141.798,141.3249,141.7736,25770.0
2020-06-23 15:20:00,173.8,173.8,173.34,173.53,30610.0,141.7654,141.7654,141.3902,141.5452,30610.0
2020-06-23 15:30:00,173.51,173.77,173.41,173.69,25793.0,141.5289,141.7409,141.4473,141.6757,25793.0
2020-06-23 15:40:00,173.68,173.73,172.91,172.98,50664.0,141.6675,141.7083,141.0395,141.0966,50664.0
2020-06-23 15:50:00,172.96,173.58,172.8,173.58,197761.0,141.0802,141.586,140.9497,141.586,197761.0
2020-06-24 09:30:00,171.3,171.95,170.45,170.92,70692.0,139.7262,140.2564,139.0329,139.4163,70692.0
2020-06-24 09:40:00,170.9,171.72,170.74,170.94,82479.0,139.3999,140.0688,139.2694,139.4326,82479.0
2020-06-24 09:50:00,171.04,171.25,170.84,171.11,31660.0,139.5141,139.6854,139.351,139.5712,31660.0
2020-06-24 10:00:00,171.09,171.2,170.28,170.56,38046.0,139.5549,139.6446,138.8942,139.1226,38046.0
2020-06-24 10:10:00,170.51,170.73,169.8,170.13,28221.0,139.0818,139.2613,138.5027,138.7719,28221.0
2020-06-24 10:20:00,170.04,170.45,169.83,170.04,23653.0,138.6985,139.0329,138.5272,138.6985,23653.0
2020-06-24 10:30:00,170.11,170.22,168.9,169.03,37446.0,138.7555,138.8453,137.7686,137.8746,37446.0
2020-06-24 10:40:00,169.07,169.97,169.0,169.88,22950.0,137.9072,138.6414,137.8501,138.5679,22950.0
2020-06-24 10:50:00,169.98,170.09,169.62,169.81,24764.0,138.6495,138.7392,138.3559,138.5108,24764.0
2020-06-24 11:00:00,169.79,170.11,169.18,169.18,33616.0,138.4945,138.7555,137.997,137.997,33616.0
2020-06-24 11:10:00,169.23,169.24,168.7,168.98,23625.0,138.0377,138.0459,137.6054,137.8338,23625.0
2020-06-24 11:20:00,168.99,169.14,168.83,169.06,26781.0,137.842,137.9643,137.7115,137.8991,26781.0
2020-06-24 11:30:00,169.2,169.2,168.23,168.23,25474.0,138.0133,138.0133,137.2221,137.2221,25474.0
2020-06-24 11:40:00,168.27,168.27,167.6,167.83,28409.0,137.2547,137.2547,136.7082,136.8958,28409.0
2020-06-24 11:50:00,167.89,168.41,167.6,168.41,15918.0,136.9447,137.3689,136.7082,137.3689,15918.0
2020-06-24 12:00:00,168.45,168.92,168.23,168.28,28028.0,137.4015,137.7849,137.2221,137.2629,28028.0
2020-06-24 12:10:00,168.3,168.35,167.99,168.35,14928.0,137.2792,137.3199,137.0263,137.3199,14928.0
2020-06-24 12:20:00,168.31,168.53,167.99,168.05,19777.0,137.2873,137.4668,137.0263,137.0752,19777.0
2020-06-24 12:30:00,168.03,168.05,167.44,167.49,20955.0,137.0589,137.0752,136.5777,136.6185,20955.0
2020-06-24 12:40:00,167.48,168.33,167.48,167.99,17540.0,136.6103,137.3036,136.6103,137.0263,17540.0
2020-06-24 12:50:00,168.0,168.11,167.47,167.91,17034.0,137.0345,137.1242,136.6021,136.961,17034.0
2020-06-24 13:00:00,168.01,168.21,167.73,167.75,19436.0,137.0426,137.2058,136.8142,136.8305,19436.0
2020-06-24 13:10:00,167.77,167.88,167.56,167.66,18625.0,136.8469,136.9366,136.6756,136.7571,18625.0
2020-06-24 13:20:00,167.65,167.71,167.05,167.11,18772.0,136.749,136.7979,136.2596,136.3085,18772.0
2020-06-24 13:30:00,167.08,167.17,166.61,166.7,17622.0,136.284,136.3574,135.9007,135.9741,17622.0
2020-06-24 13:40:00,166.68,166.77,166.35,166.62,26961.0,135.9578,136.0312,135.6886,135.9088,26961.0
2020-06-24 13:50:00,166.59,166.61,166.25,166.45,36860.0,135.8844,135.9007,135.607,135.7702,36860.0
2020-06-24 14:00:00,166.48,167.09,165.93,167.02,42602.0,135.7946,136.2922,135.346,136.2351,42602.0
2020-06-24 14:10:00,167.09,167.53,166.74,167.37,117477.0,136.2922,136.6511,136.0067,136.5206,117477.0
2020-06-24 14:20:00,167.44,167.62,167.34,167.58,14962.0,136.5777,136.7245,136.4961,136.6919,14962.0
2020-06-24 14:30:00,167.53,167.79,167.36,167.53,18710.0,136.6511,136.8632,136.5124,136.6511,18710.0
2020-06-24 14:40:00,167.53,167.7,167.25,167.65,33228.0,136.6511,136.7898,136.4227,136.749,33228.0
2020-06-24 14:50:00,167.67,167.97,167.35,167.95,31696.0,136.7653,137.01,136.5043,136.9937,31696.0
2020-06-24 15:00:00,168.0,168.48,167.96,167.96,25082.0,137.0345,137.426,137.0018,137.0018,25082.0
2020-06-24 15:10:00,168.05,168.69,167.67,168.55,34560.0,137.0752,137.5973,136.7653,137.4831,34560.0
2020-06-24 15:20:00,168.62,168.66,168.17,168.17,17881.0,137.5402,137.5728,137.1731,137.1731,17881.0
2020-06-24 15:30:00,168.16,168.28,167.77,168.03,43160.0,137.165,137.2629,136.8469,137.0589,43160.0
2020-06-24 15:40:00,168.0,168.64,167.9,168.18,50112.0,137.0345,137.5565,136.9529,137.1813,50112.0
2020-06-24 15:50:00,168.12,168.12,167.37,167.37,117314.0,137.1323,137.1323,136.5206,136.5206,117314.0
2020-06-25 09:30:00,166.68,167.37,164.79,165.38,84049.0,135.9578,136.5206,134.4161,134.8974,84049.0
2020-06-25 09:40:00,165.47,165.47,164.55,164.69,43191.0,134.9708,134.9708,134.2204,134.3346,43191.0
2020-06-25 09:50:00,164.67,166.41,164.6,166.41,71914.0,134.3182,135.7375,134.2611,135.7375,71914.0
2020-06-25 10:00:00,166.45,167.48,166.31,167.33,63989.0,135.7702,136.6103,135.656,136.488,63989.0
2020-06-25 10:10:00,167.37,168.21,167.32,167.71,37073.0,136.5206,137.2058,136.4798,136.7979,37073.0
2020-06-25 10:20:00,167.71,167.89,167.3,167.6,24624.0,136.7979,136.9447,136.4635,136.7082,24624.0
2020-06-25 10:30:00,167.62,167.63,166.76,166.96,15174.0,136.7245,136.7327,136.023,136.1862,15174.0
2020-06-25 10:40:00,166.94,167.22,166.6,166.66,23106.0,136.1698,136.3982,135.8925,135.9414,23106.0
2020-06-25 10:50:00,166.63,166.63,165.97,166.2,22960.0,135.917,135.917,135.3786,135.5662,22960.0
2020-06-25 11:00:00,166.18,166.27,165.77,166.27,17371.0,135.5499,135.6233,135.2155,135.6233,17371.0
2020-06-25 11:10:00,166.28,167.15,166.27,167.12,30122.0,135.6315,136.3411,135.6233,136.3167,30122.0
2020-06-25 11:20:00,167.12,167.2,166.93,166.99,132179.0,136.3167,136.3819,136.1617,136.2106,132179.0
2020-06-25 11:30:00,166.98,167.22,166.75,166.92,42305.0,136.2025,136.3982,136.0149,136.1535,42305.0
2020-06-25 11:40:00,166.92,167.07,166.71,166.87,160017.0,136.1535,136.2759,135.9822,136.1127,160017.0
2020-06-25 11:50:00,166.87,166.94,166.73,166.85,57308.0,136.1127,136.1698,135.9985,136.0964,57308.0
2020-06-25 12:00:00,166.85,167.32,166.81,166.95,175931.0,136.0964,136.4798,136.0638,136.178,175931.0
2020-06-25 12:10:00,166.97,168.14,166.96,168.14,65598.0,136.1943,137.1487,136.1862,137.1487,65598.0
2020-06-25 12:20:00,168.12,168.32,167.84,167.89,27812.0,137.1323,137.2955,136.904,136.9447,27812.0
2020-06-25 12:30:00,167.98,168.32,167.76,168.32,29286.0,137.0181,137.2955,136.8387,137.2955,29286.0
2020-06-25 12:40:00,168.22,168.6,168.15,168.49,42660.0,137.2139,137.5239,137.1568,137.4341,42660.0
2020-06-25 12:50:00,168.44,168.5,168.08,168.22,25700.0,137.3934,137.4423,137.0997,137.2139,25700.0
2020-06-25 13:00:00,168.21,168.4,168.08,168.08,26487.0,137.2058,137.3607,137.0997,137.0997,26487.0
2020-06-25 13:10:00,168.13,168.23,167.92,168.08,14536.0,137.1405,137.2221,136.9692,137.0997,14536.0
2020-06-25 13:20:00,168.06,168.23,167.99,168.0,58692.0,137.0834,137.2221,137.0263,137.0345,58692.0
2020-06-25 13:30:00,167.99,168.4,167.91,168.25,22522.0,137.0263,137.3607,136.961,137.2384,22522.0
2020-06-25 13:40:00,168.25,168.28,167.99,168.21,17698.0,137.2384,137.2629,137.0263,137.2058,17698.0
2020-06-25 13:50:00,168.08,168.16,167.97,167.97,20761.0,137.0997,137.165,137.01,137.01,20761.0
2020-06-25 14:00:00,167.96,168.18,167.9,168.05,23792.0,137.0018,137.1813,136.9529,137.0752,23792.0
2020-06-25 14:10:00,168.06,168.29,168.01,168.01,25937.0,137.0834,137.271,137.0426,137.0426,25937.0
2020-06-25 14:20:00,168.0,168.33,167.97,168.33,26018.0,137.0345,137.3036,137.01,137.3036,26018.0
2020-06-25 14:30:00,168.34,168.34,167.94,168.17,19453.0,137.3118,137.3118,136.9855,137.1731,19453.0
2020-06-25 14:40:00,168.14,168.49,168.12,168.49,25461.0,137.1487,137.4341,137.1323,137.4341,25461.0
2020-06-25 14:50:00,168.48,168.58,168.12,168.12,70019.0,137.426,137.5076,137.1323,137.1323,70019.0
2020-06-25 15:00:00,167.99,168.69,167.99,168.38,124816.0,137.0263,137.5973,137.0263,137.3444,124816.0
2020-06-25 15:10:00,168.39,168.5,168.21,168.33,42993.0,137.3526,137.4423,137.2058,137.3036,42993.0
2020-06-25 15:20:00,168.3,168.56,168.29,168.4,102668.0,137.2792,137.4912,137.271,137.3607,102668.0
2020-06-25 15:30:00,168.4,168.78,168.21,168.56,79179.0,137.3607,137.6707,137.2058,137.4912,79179.0
2020-06-25 15:40:00,168.59,168.88,168.53,168.6,78178.0,137.5157,137.7523,137.4668,137.5239,78178.0
2020-06-25 15:50:00,168.66,168.8,168.49,168.69,227144.0,137.5728,137.687,137.4341,137.5973,227144.0
2020-06-26 09:30:00,167.93,168.22,167.09,167.45,39262.0,136.9774,137.2139,136.2922,136.5858,39262.0
2020-06-26 09:40:00,167.36,167.69,166.9,166.91,29719.0,136.5124,136.7816,136.1372,136.1454,29719.0
2020-06-26 09:50:00,166.86,167.0,166.48,166.55,26229.0,136.1046,136.2188,135.7946,135.8517,26229.0
2020-06-26 10:00:00,166.55,166.76,166.15,166.7,49014.0,135.8517,136.023,135.5255,135.9741,49014.0
2020-06-26 10:10:00,166.74,166.74,166.31,166.47,35461.0,136.0067,136.0067,135.656,135.7865,35461.0
2020-06-26 10:20:00,166.43,166.52,165.9,166.5,49263.0,135.7538,135.8273,135.3215,135.8109,49263.0
2020-06-26 10:30:00,166.46,166.64,165.35,165.42,21059.0,135.7783,135.9251,134.8729,134.93,21059.0
2020-06-26 10:40:00,165.39,166.01,165.31,165.78,21028.0,134.9055,135.4113,134.8403,135.2236,21028.0
2020-06-26 10:50:00,165.61,166.13,165.45,165.75,18488.0,135.085,135.5091,134.9545,135.1992,18488.0
2020-06-26 11:00:00,165.88,166.59,165.76,166.33,21047.0,135.3052,135.8844,135.2073,135.6723,21047.0
2020-06-26 11:10:00,166.37,166.4,165.8,165.89,30098.0,135.7049,135.7294,135.24,135.3134,30098.0
2020-06-26 11:20:00,165.9,166.0,165.25,165.44,20712.0,135.3215,135.4031,134.7913,134.9463,20712.0
2020-06-26 11:30:00,165.36,165.84,165.29,165.79,21270.0,134.8811,135.2726,134.824,135.2318,21270.0
2020-06-26 11:40:00,165.75,165.75,165.36,165.71,27783.0,135.1992,135.1992,134.8811,135.1666,27783.0
2020-06-26 11:50:00,165.67,165.76,164.96,165.52,19778.0,135.1339,135.2073,134.5548,135.0116,19778.0
2020-06-26 12:00:00,165.51,165.56,164.93,164.93,37148.0,135.0034,135.0442,134.5303,134.5303,37148.0
2020-06-26 12:10:00,164.98,165.01,164.18,164.19,24789.0,134.5711,134.5956,133.9186,133.9267,24789.0
2020-06-26 12:20:00,164.11,164.57,163.89,164.53,37711.0,133.8615,134.2367,133.682,134.204,37711.0
2020-06-26 12:30:00,164.53,164.57,163.96,164.2,28299.0,134.204,134.2367,133.7391,133.9349,28299.0
2020-06-26 12:40:00,164.22,164.22,163.72,164.1,65825.0,133.9512,133.9512,133.5433,133.8533,65825.0
2020-06-26 12:50:00,164.09,164.26,163.92,164.19,31113.0,133.8451,133.9838,133.7065,133.9267,31113.0
2020-06-26 13:00:00,164.17,164.51,164.01,164.39,27643.0,133.9104,134.1877,133.7799,134.0899,27643.0
2020-06-26 13:10:00,164.35,164.62,164.25,164.36,19332.0,134.0572,134.2775,133.9757,134.0654,19332.0
2020-06-26 13:20:00,164.39,164.65,164.33,164.48,15986.0,134.0899,134.3019,134.0409,134.1633,15986.0
2020-06-26 13:30:00,164.43,164.79,164.3,164.78,20950.0,134.1225,134.4161,134.0164,134.408,20950.0
2020-06-26 13:40:00,164.75,165.16,164.72,165.05,43009.0,134.3835,134.7179,134.359,134.6282,43009.0
2020-06-26 13:50:00,165.06,165.06,164.66,164.9,45141.0,134.6364,134.6364,134.3101,134.5058,45141.0
2020-06-26 14:00:00,164.91,164.91,164.32,164.39,18262.0,134.514,134.514,134.0328,134.0899,18262.0
2020-06-26 14:10:00,164.41,164.65,164.28,164.44,19223.0,134.1062,134.3019,134.0001,134.1306,19223.0
2020-06-26 14:20:00,164.37,164.73,164.29,164.48,21970.0,134.0735,134.3672,134.0083,134.1633,21970.0
2020-06-26 14:30:00,164.51,164.73,164.17,164.29,20479.0,134.1877,134.3672,133.9104,134.0083,20479.0
2020-06-26 14:40:00,164.33,164.5,163.69,163.78,24048.0,134.0409,134.1796,133.5189,133.5923,24048.0
2020-06-26 14:50:00,163.74,163.86,163.5,163.55,23866.0,133.5597,133.6575,133.3639,133.4047,23866.0
2020-06-26 15:00:00,163.57,163.82,163.29,163.4,26686.0,133.421,133.6249,133.1926,133.2823,26686.0
2020-06-26 15:10:00,163.38,163.44,163.04,163.07,30159.0,133.266,133.315,132.9887,133.0132,30159.0
2020-06-26 15:20:00,163.09,163.27,162.84,162.94,35578.0,133.0295,133.1763,132.8255,132.9071,35578.0
2020-06-26 15:30:00,162.93,163.09,162.66,162.84,46241.0,132.899,133.0295,132.6787,132.8255,46241.0
2020-06-26 15:40:00,162.79,163.68,162.74,163.19,100691.0,132.7848,133.5107,132.744,133.111,100691.0
2020-06-26 15:50:00,163.05,163.38,161.24,162.39,330464.0,132.9968,133.266,131.5205,132.4585,330464.0
2020-06-29 09:30:00,163.96,164.11,161.11,161.62,60091.0,133.7391,133.8615,131.4144,131.8304,60091.0
2020-06-29 09:40:00,161.62,162.1,161.43,161.96,49584.0,131.8304,132.2219,131.6754,132.1077,49584.0
2020-06-29 09:50:00,161.97,162.54,161.36,162.45,90369.0,132.1159,132.5808,131.6183,132.5074,90369.0
2020-06-29 10:00:00,162.42,162.83,162.42,162.77,39668.0,132.483,132.8174,132.483,132.7684,39668.0
2020-06-29 10:10:00,162.76,163.0,162.54,162.68,32157.0,132.7603,132.9561,132.5808,132.695,32157.0
2020-06-29 10:20:00,162.72,162.85,162.46,162.5,34625.0,132.7277,132.8337,132.5156,132.5482,34625.0
2020-06-29 10:30:00,162.53,163.15,162.53,163.13,57142.0,132.5727,133.0784,132.5727,133.0621,57142.0
2020-06-29 10:40:00,163.15,163.61,162.93,163.26,29772.0,133.0784,133.4536,132.899,133.1681,29772.0
2020-06-29 10:50:00,163.28,163.37,162.99,162.99,29230.0,133.1844,133.2579,132.9479,132.9479,29230.0
2020-06-29 11:00:00,162.97,163.06,162.8,162.94,38801.0,132.9316,133.005,132.7929,132.9071,38801.0
2020-06-29 11:10:00,162.94,162.99,162.59,162.84,50996.0,132.9071,132.9479,132.6216,132.8255,50996.0
2020-06-29 11:20:00,162.87,163.16,162.81,163.1,40110.0,132.85,133.0866,132.8011,133.0376,40110.0
2020-06-29 11:30:00,163.09,163.1,162.77,162.89,35045.0,133.0295,133.0376,132.7684,132.8663,35045.0
2020-06-29 11:40:00,162.95,163.08,162.71,162.83,30960.0,132.9153,133.0213,132.7195,132.8174,30960.0
2020-06-29 11:50:00,162.81,162.9,162.65,162.75,14991.0,132.8011,132.8745,132.6706,132.7521,14991.0
2020-06-29 12:00:00,162.78,162.93,162.53,162.71,26601.0,132.7766,132.899,132.5727,132.7195,26601.0
2020-06-29 12:10:00,162.66,162.78,162.42,162.78,14162.0,132.6787,132.7766,132.483,132.7766,14162.0
2020-06-29 12:20:00,162.79,162.85,162.58,162.75,31455.0,132.7848,132.8337,132.6135,132.7521,31455.0
2020-06-29 12:30:00,162.8,162.85,162.63,162.66,11962.0,132.7929,132.8337,132.6543,132.6787,11962.0
2020-06-29 12:40:00,162.69,162.74,162.42,162.74,8094.0,132.7032,132.744,132.483,132.744,8094.0
2020-06-29 12:50:00,162.7,162.81,162.64,162.69,20061.0,132.7113,132.8011,132.6624,132.7032,20061.0
2020-06-29 13:00:00,162.71,162.77,162.43,162.5,20532.0,132.7195,132.7684,132.4911,132.5482,20532.0
2020-06-29 13:10:00,162.53,162.73,162.47,162.57,19613.0,132.5727,132.7358,132.5237,132.6053,19613.0
2020-06-29 13:20:00,162.61,162.83,162.39,162.44,23507.0,132.6379,132.8174,132.4585,132.4993,23507.0
2020-06-29 13:30:00,162.45,162.71,162.25,162.66,10960.0,132.5074,132.7195,132.3443,132.6787,10960.0
2020-06-29 13:40:00,162.71,162.77,162.18,162.2,24533.0,132.7195,132.7684,132.2872,132.3035,24533.0
2020-06-29 13:50:00,162.18,162.53,161.95,162.05,86505.0,132.2872,132.5727,132.0996,132.1812,86505.0
2020-06-29 14:00:00,162.08,162.17,161.8,162.01,44465.0,132.2056,132.279,131.9772,132.1485,44465.0
2020-06-29 14:10:00,162.02,162.22,161.95,162.19,32141.0,132.1567,132.3198,132.0996,132.2954,32141.0
2020-06-29 14:20:00,162.18,162.35,161.93,161.93,39937.0,132.2872,132.4259,132.0833,132.0833,39937.0
2020-06-29 14:30:00,161.99,162.12,161.91,162.0,20386.0,132.1322,132.2383,132.067,132.1404,20386.0
2020-06-29 14:40:00,162.01,162.15,161.88,161.96,31141.0,132.1485,132.2627,132.0425,132.1077,31141.0
2020-06-29 14:50:00,161.91,162.19,161.91,161.98,33675.0,132.067,132.2954,132.067,132.1241,33675.0
2020-06-29 15:00:00,161.99,162.03,161.72,161.72,26349.0,132.1322,132.1648,131.912,131.912,26349.0
2020-06-29 15:10:00,161.74,161.86,161.67,161.78,45186.0,131.9283,132.0262,131.8712,131.9609,45186.0
2020-06-29 15:20:00,161.8,162.15,161.8,161.93,65060.0,131.9772,132.2627,131.9772,132.0833,65060.0
2020-06-29 15:30:00,161.93,162.38,161.93,162.07,101547.0,132.0833,132.4503,132.0833,132.1975,101547.0
2020-06-29 15:40:00,162.06,162.07,161.72,161.73,42541.0,132.1893,132.1975,131.912,131.9201,42541.0
2020-06-29 15:50:00,161.74,162.05,161.57,162.0,234185.0,131.9283,132.1812,131.7896,132.1404,234185.0
2020-06-30 09:30:00,163.45,163.49,161.98,163.34,88729.0,133.3231,133.3557,132.1241,133.2334,88729.0
2020-06-30 09:40:00,163.26,163.41,162.51,162.82,81480.0,133.1681,133.2905,132.5564,132.8092,81480.0
2020-06-30 09:50:00,162.9,163.18,162.73,162.73,67900.0,132.8745,133.1029,132.7358,132.7358,67900.0
2020-06-30 10:00:00,162.75,163.12,162.7,162.79,60227.0,132.7521,133.0539,132.7113,132.7848,60227.0
2020-06-30 10:10:00,162.83,163.06,162.54,162.59,37991.0,132.8174,133.005,132.5808,132.6216,37991.0
2020-06-30 10:20:00,162.59,162.87,162.59,162.68,54838.0,132.6216,132.85,132.6216,132.695,54838.0
2020-06-30 10:30:00,162.68,162.82,162.31,162.34,18161.0,132.695,132.8092,132.3932,132.4177,18161.0
2020-06-30 10:40:00,162.33,162.57,162.32,162.51,19688.0,132.4095,132.6053,132.4014,132.5564,19688.0
2020-06-30 10:50:00,162.56,163.07,162.44,163.02,57304.0,132.5972,133.0132,132.4993,132.9724,57304.0
2020-06-30 11:00:00,163.02,163.11,162.73,162.73,27687.0,132.9724,133.0458,132.7358,132.7358,27687.0
2020-06-30 11:10:00,162.75,163.02,162.59,162.86,69517.0,132.7521,132.9724,132.6216,132.8419,69517.0
2020-06-30 11:20:00,162.91,163.04,162.78,163.01,20030.0,132.8826,132.9887,132.7766,132.9642,20030.0
2020-06-30 11:30:00,163.03,163.04,162.79,162.89,58364.0,132.9805,132.9887,132.7848,132.8663,58364.0
2020-06-30 11:40:00,162.84,163.14,162.74,162.91,32976.0,132.8255,133.0702,132.744,132.8826,32976.0
2020-06-30 11:50:00,162.9,162.95,162.76,162.79,17263.0,132.8745,132.9153,132.7603,132.7848,17263.0
2020-06-30 12:00:00,162.77,162.85,162.61,162.62,19496.0,132.7684,132.8337,132.6379,132.6461,19496.0
2020-06-30 12:10:00,162.58,162.72,162.52,162.53,17006.0,132.6135,132.7277,132.5645,132.5727,17006.0
2020-06-30 12:20:00,162.54,162.61,162.44,162.44,19637.0,132.5808,132.6379,132.4993,132.4993,19637.0
2020-06-30 12:30:00,162.43,162.51,162.25,162.43,15500.0,132.4911,132.5564,132.3443,132.4911,15500.0
2020-06-30 12:40:00,162.4,162.42,161.89,162.0,18066.0,132.4666,132.483,132.0506,132.1404,18066.0
2020-06-30 12:50:00,162.0,162.17,161.93,161.93,11641.0,132.1404,132.279,132.0833,132.0833,11641.0
2020-06-30 13:00:00,161.97,162.05,161.84,161.89,16224.0,132.1159,132.1812,132.0099,132.0506,16224.0
2020-06-30 13:10:00,161.9,162.06,161.68,161.89,11906.0,132.0588,132.1893,131.8794,132.0506,11906.0
2020-06-30 13:20:00,161.89,161.95,161.81,161.93,8241.0,132.0506,132.0996,131.9854,132.0833,8241.0
2020-06-30 13:30:00,161.92,161.97,161.55,161.59,12976.0,132.0751,132.1159,131.7733,131.8059,12976.0
2020-06-30 13:40:00,161.63,161.76,161.52,161.76,21664.0,131.8386,131.9446,131.7488,131.9446,21664.0
2020-06-30 13:50:00,161.76,161.9,161.64,161.74,16428.0,131.9446,132.0588,131.8467,131.9283,16428.0
2020-06-30 14:00:00,161.72,161.75,161.51,161.66,12642.0,131.912,131.9365,131.7407,131.863,12642.0
2020-06-30 14:10:00,161.62,161.62,161.42,161.51,22350.0,131.8304,131.8304,131.6673,131.7407,22350.0
2020-06-30 14:20:00,161.52,161.7,161.43,161.51,56400.0,131.7488,131.8957,131.6754,131.7407,56400.0
2020-06-30 14:30:00,161.52,161.63,161.38,161.47,39253.0,131.7488,131.8386,131.6347,131.7081,39253.0
2020-06-30 14:40:00,161.51,161.64,161.41,161.6,29442.0,131.7407,131.8467,131.6591,131.8141,29442.0
2020-06-30 14:50:00,161.63,161.79,161.56,161.71,20413.0,131.8386,131.9691,131.7815,131.9038,20413.0
2020-06-30 15:00:00,161.68,161.81,161.35,161.44,19844.0,131.8794,131.9854,131.6102,131.6836,19844.0
2020-06-30 15:10:00,161.42,161.52,161.36,161.47,29955.0,131.6673,131.7488,131.6183,131.7081,29955.0
2020-06-30 15:20:00,161.5,161.67,161.43,161.57,25157.0,131.7325,131.8712,131.6754,131.7896,25157.0
2020-06-30 15:30:00,161.56,161.85,161.45,161.81,58729.0,131.7815,132.018,131.6917,131.9854,58729.0
2020-06-30 15:40:00,161.83,162.3,161.8,162.13,113699.0,132.0017,132.3851,131.9772,132.2464,113699.0
2020-06-30 15:50:00,162.13,163.21,162.13,162.44,310924.0,132.2464,133.1273,132.2464,132.4993,310924.0
2020-07-01 09:30:00,161.75,165.29,161.56,164.56,138222.0,131.9365,134.824,131.7815,134.2285,138222.0
2020-07-01 09:40:00,164.59,166.46,164.56,166.45,69176.0,134.253,135.7783,134.2285,135.7702,69176.0
2020-07-01 09:50:00,166.51,166.78,165.42,166.1,73598.0,135.8191,136.0393,134.93,135.4847,73598.0
2020-07-01 10:00:00,166.18,166.81,166.02,166.19,33727.0,135.5499,136.0638,135.4194,135.5581,33727.0
2020-07-01 10:10:00,166.22,167.15,166.22,166.91,63620.0,135.5825,136.3411,135.5825,136.1454,63620.0
2020-07-01 10:20:00,166.92,167.09,166.47,167.0,80560.0,136.1535,136.2922,135.7865,136.2188,80560.0
2020-07-01 10:30:00,167.02,168.3,167.01,168.02,84120.0,136.2351,137.2792,136.2269,137.0508,84120.0
2020-07-01 10:40:00,168.09,168.64,167.76,167.79,109524.0,137.1079,137.5565,136.8387,136.8632,109524.0
2020-07-01 10:50:00,167.76,168.36,167.66,168.23,48512.0,136.8387,137.3281,136.7571,137.2221,48512.0
2020-07-01 11:00:00,168.27,168.28,167.57,167.87,36211.0,137.2547,137.2629,136.6837,136.9284,36211.0
2020-07-01 11:10:00,167.83,168.15,167.32,167.58,42155.0,136.8958,137.1568,136.4798,136.6919,42155.0
2020-07-01 11:20:00,167.55,167.58,166.76,166.76,37368.0,136.6674,136.6919,136.023,136.023,37368.0
2020-07-01 11:30:00,166.83,167.65,166.81,167.65,21881.0,136.0801,136.749,136.0638,136.749,21881.0
2020-07-01 11:40:00,167.65,167.98,167.48,167.71,37758.0,136.749,137.0181,136.6103,136.7979,37758.0
2020-07-01 11:50:00,167.66,167.9,167.37,167.49,37510.0,136.7571,136.9529,136.5206,136.6185,37510.0
2020-07-01 12:00:00,167.49,168.1,167.3,167.93,45430.0,136.6185,137.116,136.4635,136.9774,45430.0
2020-07-01 12:10:00,167.96,168.37,167.96,168.16,38052.0,137.0018,137.3363,137.0018,137.165,38052.0
2020-07-01 12:20:00,168.12,168.65,168.12,168.56,29157.0,137.1323,137.5647,137.1323,137.4912,29157.0
2020-07-01 12:30:00,168.56,168.59,168.29,168.59,28121.0,137.4912,137.5157,137.271,137.5157,28121.0
2020-07-01 12:40:00,168.59,168.88,168.34,168.59,49726.0,137.5157,137.7523,137.3118,137.5157,49726.0
2020-07-01 12:50:00,168.61,169.04,168.54,169.0,45509.0,137.532,137.8828,137.4749,137.8501,45509.0
2020-07-01 13:00:00,169.01,169.09,168.78,168.93,17291.0,137.8583,137.9236,137.6707,137.793,17291.0
2020-07-01 13:10:00,168.86,169.37,168.68,169.28,28922.0,137.7359,138.1519,137.5891,138.0785,28922.0
2020-07-01 13:20:00,169.31,169.42,169.14,169.4,34167.0,138.103,138.1927,137.9643,138.1764,34167.0
2020-07-01 13:30:00,169.38,169.42,168.97,169.27,47261.0,138.1601,138.1927,137.8257,138.0704,47261.0
2020-07-01 13:40:00,169.28,169.36,168.81,168.92,28330.0,138.0785,138.1438,137.6952,137.7849,28330.0
2020-07-01 13:50:00,169.0,169.3,168.87,168.93,37330.0,137.8501,138.0948,137.7441,137.793,37330.0
2020-07-01 14:00:00,168.95,169.09,168.72,168.91,51863.0,137.8094,137.9236,137.6218,137.7767,51863.0
2020-07-01 14:10:00,168.91,169.24,168.83,169.23,29390.0,137.7767,138.0459,137.7115,138.0377,29390.0
2020-07-01 14:20:00,169.28,169.28,168.98,169.22,42152.0,138.0785,138.0785,137.8338,138.0296,42152.0
2020-07-01 14:30:00,169.24,169.38,168.93,169.03,36087.0,138.0459,138.1601,137.793,137.8746,36087.0
2020-07-01 14:40:00,169.06,169.19,168.83,168.99,37603.0,137.8991,138.0051,137.7115,137.842,37603.0
2020-07-01 14:50:00,169.0,169.42,169.0,169.24,41058.0,137.8501,138.1927,137.8501,138.0459,41058.0
2020-07-01 15:00:00,169.21,170.12,169.21,169.65,66430.0,138.0214,138.7637,138.0214,138.3803,66430.0
2020-07-01 15:10:00,169.65,169.76,169.53,169.66,27859.0,138.3803,138.4701,138.2825,138.3885,27859.0
2020-07-01 15:20:00,169.7,169.83,169.58,169.69,47286.0,138.4211,138.5272,138.3232,138.413,47286.0
2020-07-01 15:30:00,169.71,169.78,169.29,169.46,42345.0,138.4293,138.4864,138.0867,138.2254,42345.0
2020-07-01 15:40:00,169.49,169.59,169.27,169.53,58225.0,138.2498,138.3314,138.0704,138.2825,58225.0
2020-07-01 15:50:00,169.53,169.65,168.8,168.9,113289.0,138.2825,138.3803,137.687,137.7686,113289.0
2020-07-02 09:30:00,170.71,171.34,169.0,169.01,64263.0,139.245,139.7588,137.8501,137.8583,64263.0
2020-07-02 09:40:00,169.18,169.25,167.66,168.19,41611.0,137.997,138.0541,136.7571,137.1894,41611.0
2020-07-02 09:50:00,168.27,168.52,168.06,168.33,22435.0,137.2547,137.4586,137.0834,137.3036,22435.0
2020-07-02 10:00:00,168.36,168.53,167.85,167.86,27837.0,137.3281,137.4668,136.9121,136.9203,27837.0
2020-07-02 10:10:00,167.92,167.92,167.13,167.2,32894.0,136.9692,136.9692,136.3248,136.3819,32894.0
2020-07-02 10:20:00,167.2,167.44,166.56,166.6,26437.0,136.3819,136.5777,135.8599,135.8925,26437.0
2020-07-02 10:30:00,166.55,166.64,166.14,166.21,20488.0,135.8517,135.9251,135.5173,135.5744,20488.0
2020-07-02 10:40:00,166.2,166.24,165.81,165.91,22626.0,135.5662,135.5989,135.2481,135.3297,22626.0
2020-07-02 10:50:00,165.9,166.41,165.71,166.25,147573.0,135.3215,135.7375,135.1666,135.607,147573.0
2020-07-02 11:00:00,166.18,166.31,165.74,166.03,12018.0,135.5499,135.656,135.191,135.4276,12018.0
2020-07-02 11:10:00,165.97,166.69,165.57,166.56,12669.0,135.3786,135.9659,135.0524,135.8599,12669.0
2020-07-02 11:20:00,166.47,166.52,166.16,166.4,33464.0,135.7865,135.8273,135.5336,135.7294,33464.0
2020-07-02 11:30:00,166.39,166.81,166.39,166.81,16102.0,135.7212,136.0638,135.7212,136.0638,16102.0
2020-07-02 11:40:00,166.85,167.05,166.66,167.04,9776.0,136.0964,136.2596,135.9414,136.2514,9776.0
2020-07-02 11:50:00,166.99,167.08,166.7,166.81,9738.0,136.2106,136.284,135.9741,136.0638,9738.0
2020-07-02 12:00:00,166.69,166.69,166.31,166.35,11200.0,135.9659,135.9659,135.656,135.6886,11200.0
2020-07-02 12:10:00,166.3,166.41,166.1,166.3,7195.0,135.6478,135.7375,135.4847,135.6478,7195.0
2020-07-02 12:20:00,166.29,166.63,166.27,166.54,9898.0,135.6396,135.917,135.6233,135.8436,9898.0
2020-07-02 12:30:00,166.57,166.68,166.44,166.68,13809.0,135.868,135.9578,135.762,135.9578,13809.0
2020-07-02 12:40:00,166.66,166.77,166.54,166.6,9093.0,135.9414,136.0312,135.8436,135.8925,9093.0
2020-07-02 12:50:00,166.57,166.66,166.34,166.48,8311.0,135.868,135.9414,135.6804,135.7946,8311.0
2020-07-02 13:00:00,166.49,166.5,165.97,166.15,18052.0,135.8028,135.8109,135.3786,135.5255,18052.0
2020-07-02 13:10:00,166.22,166.36,166.02,166.17,7052.0,135.5825,135.6967,135.4194,135.5418,7052.0
2020-07-02 13:20:00,166.16,166.34,166.08,166.11,8069.0,135.5336,135.6804,135.4684,135.4928,8069.0
2020-07-02 13:30:00,166.05,166.25,165.93,166.25,7714.0,135.4439,135.607,135.346,135.607,7714.0
2020-07-02 13:40:00,166.28,166.91,166.26,166.83,8582.0,135.6315,136.1454,135.6152,136.0801,8582.0
2020-07-02 13:50:00,166.79,167.0,166.66,166.67,8566.0,136.0475,136.2188,135.9414,135.9496,8566.0
2020-07-02 14:00:00,166.66,166.85,166.55,166.79,9270.0,135.9414,136.0964,135.8517,136.0475,9270.0
2020-07-02 14:10:00,166.85,166.85,166.55,166.75,8111.0,136.0964,136.0964,135.8517,136.0149,8111.0
2020-07-02 14:20:00,166.72,166.84,166.61,166.65,10003.0,135.9904,136.0883,135.9007,135.9333,10003.0
2020-07-02 14:30:00,166.69,166.97,166.68,166.97,12950.0,135.9659,136.1943,135.9578,136.1943,12950.0
2020-07-02 14:40:00,166.95,166.95,166.65,166.81,18197.0,136.178,136.178,135.9333,136.0638,18197.0
2020-07-02 14:50:00,166.85,167.0,166.64,166.69,10120.0,136.0964,136.2188,135.9251,135.9659,10120.0
2020-07-02 15:00:00,166.66,166.68,166.02,166.06,17924.0,135.9414,135.9578,135.4194,135.452,17924.0
2020-07-02 15:10:00,166.05,166.12,165.88,165.99,10908.0,135.4439,135.501,135.3052,135.3949,10908.0
2020-07-02 15:20:00,165.95,166.02,165.2,165.25,57187.0,135.3623,135.4194,134.7506,134.7913,57187.0
2020-07-02 15:30:00,165.26,165.28,164.93,165.17,55331.0,134.7995,134.8158,134.5303,134.7261,55331.0
2020-07-02 15:40:00,165.17,165.29,164.88,165.12,76964.0,134.7261,134.824,134.4895,134.6853,76964.0
2020-07-02 15:50:00,165.09,165.29,164.9,165.28,74936.0,134.6608,134.824,134.5058,134.8158,74936.0
2020-07-06 09:30:00,166.33,167.24,166.33,167.05,75295.0,135.6723,136.4145,135.6723,136.2596,75295.0
2020-07-06 09:40:00,167.0,167.8,166.85,167.2,31590.0,136.2188,136.8713,136.0964,136.3819,31590.0
2020-07-06 09:50:00,167.15,167.17,166.54,166.59,27429.0,136.3411,136.3574,135.8436,135.8844,27429.0
2020-07-06 10:00:00,166.66,167.26,166.28,166.29,31177.0,135.9414,136.4309,135.6315,135.6396,31177.0
2020-07-06 10:10:00,166.32,166.67,166.22,166.49,34492.0,135.6641,135.9496,135.5825,135.8028,34492.0
2020-07-06 10:20:00,166.49,166.62,165.92,165.92,32633.0,135.8028,135.9088,135.3378,135.3378,32633.0
2020-07-06 10:30:00,165.91,166.29,165.86,166.1,11974.0,135.3297,135.6396,135.2889,135.4847,11974.0
2020-07-06 10:40:00,166.28,166.59,166.06,166.25,12266.0,135.6315,135.8844,135.452,135.607,12266.0
2020-07-06 10:50:00,166.25,166.83,166.22,166.39,16788.0,135.607,136.0801,135.5825,135.7212,16788.0
2020-07-06 11:00:00,166.41,166.92,166.17,166.25,31046.0,135.7375,136.1535,135.5418,135.607,31046.0
2020-07-06 11:10:00,166.25,166.27,165.79,165.81,27717.0,135.607,135.6233,135.2318,135.2481,27717.0
2020-07-06 11:20:00,165.84,166.3,165.68,166.3,28318.0,135.2726,135.6478,135.1421,135.6478,28318.0
2020-07-06 11:30:00,166.31,166.32,165.12,165.22,32939.0,135.656,135.6641,134.6853,134.7669,32939.0
2020-07-06 11:40:00,165.22,165.23,164.39,164.67,72131.0,134.7669,134.775,134.0899,134.3182,72131.0
2020-07-06 11:50:00,164.66,165.17,164.46,164.96,49770.0,134.3101,134.7261,134.1469,134.5548,49770.0
2020-07-06 12:00:00,164.94,165.17,164.88,164.96,18551.0,134.5385,134.7261,134.4895,134.5548,18551.0
2020-07-06 12:10:00,164.92,165.35,164.86,164.92,19095.0,134.5222,134.8729,134.4732,134.5222,19095.0
2020-07-06 12:20:00,164.92,165.17,164.85,165.16,21421.0,134.5222,134.7261,134.4651,134.7179,21421.0
2020-07-06 12:30:00,165.17,165.89,165.17,165.84,18987.0,134.7261,135.3134,134.7261,135.2726,18987.0
2020-07-06 12:40:00,165.84,166.04,165.69,165.77,34522.0,135.2726,135.4357,135.1502,135.2155,34522.0
2020-07-06 12:50:00,165.77,166.54,165.54,166.54,75291.0,135.2155,135.8436,135.0279,135.8436,75291.0
2020-07-06 13:00:00,166.55,166.92,166.5,166.84,17728.0,135.8517,136.1535,135.8109,136.0883,17728.0
2020-07-06 13:10:00,166.84,167.06,166.54,166.72,23091.0,136.0883,136.2677,135.8436,135.9904,23091.0
2020-07-06 13:20:00,166.73,166.84,166.53,166.74,16583.0,135.9985,136.0883,135.8354,136.0067,16583.0
2020-07-06 13:30:00,166.77,166.93,166.74,166.76,10142.0,136.0312,136.1617,136.0067,136.023,10142.0
2020-07-06 13:40:00,166.72,166.99,166.66,166.85,11182.0,135.9904,136.2106,135.9414,136.0964,11182.0
2020-07-06 13:50:00,166.77,166.77,166.43,166.65,12344.0,136.0312,136.0312,135.7538,135.9333,12344.0
2020-07-06 14:00:00,166.64,166.64,165.68,165.74,67005.0,135.9251,135.9251,135.1421,135.191,67005.0
2020-07-06 14:10:00,165.75,165.98,165.49,165.62,38025.0,135.1992,135.3868,134.9871,135.0931,38025.0
2020-07-06 14:20:00,165.63,165.88,165.57,165.75,22178.0,135.1013,135.3052,135.0524,135.1992,22178.0
2020-07-06 14:30:00,165.74,166.55,165.57,166.17,29631.0,135.191,135.8517,135.0524,135.5418,29631.0
2020-07-06 14:40:00,166.18,166.28,165.78,165.78,18551.0,135.5499,135.6315,135.2236,135.2236,18551.0
2020-07-06 14:50:00,165.78,165.8,165.55,165.6,17696.0,135.2236,135.24,135.036,135.0768,17696.0
2020-07-06 15:00:00,165.55,165.76,165.46,165.67,25897.0,135.036,135.2073,134.9626,135.1339,25897.0
2020-07-06 15:10:00,165.64,165.79,165.43,165.56,36241.0,135.1095,135.2318,134.9382,135.0442,36241.0
2020-07-06 15:20:00,165.53,165.77,165.48,165.77,28084.0,135.0197,135.2155,134.9789,135.2155,28084.0
2020-07-06 15:30:00,165.76,165.99,165.7,165.86,32595.0,135.2073,135.3949,135.1584,135.2889,32595.0
2020-07-06 15:40:00,165.89,166.03,165.82,166.03,40507.0,135.3134,135.4276,135.2563,135.4276,40507.0
2020-07-06 15:50:00,166.04,166.15,165.31,165.8,203846.0,135.4357,135.5255,134.8403,135.24,203846.0
2020-07-07 09:30:00,164.09,165.87,163.89,164.52,128451.0,133.8451,135.2971,133.682,134.1959,128451.0
2020-07-07 09:40:00,164.78,165.2,164.4,165.15,16233.0,134.408,134.7506,134.098,134.7098,16233.0
2020-07-07 09:50:00,165.25,165.81,165.21,165.75,13606.0,134.7913,135.2481,134.7587,135.1992,13606.0
2020-07-07 10:00:00,165.7,166.75,165.69,166.37,28193.0,135.1584,136.0149,135.1502,135.7049,28193.0
2020-07-07 10:10:00,166.31,166.53,165.63,165.7,31633.0,135.656,135.8354,135.1013,135.1584,31633.0
2020-07-07 10:20:00,165.65,165.75,165.28,165.6,24233.0,135.1176,135.1992,134.8158,135.0768,24233.0
2020-07-07 10:30:00,165.59,165.59,164.87,164.87,25820.0,135.0687,135.0687,134.4814,134.4814,25820.0
2020-07-07 10:40:00,164.7,164.8,164.06,164.16,51434.0,134.3427,134.4243,133.8207,133.9022,51434.0
2020-07-07 10:50:00,164.11,164.55,164.11,164.25,54598.0,133.8615,134.2204,133.8615,133.9757,54598.0
2020-07-07 11:00:00,164.25,165.4,164.05,165.38,59241.0,133.9757,134.9137,133.8125,134.8974,59241.0
2020-07-07 11:10:00,165.41,165.64,165.28,165.45,15166.0,134.9218,135.1095,134.8158,134.9545,15166.0
2020-07-07 11:20:00,165.46,166.0,165.43,165.84,14313.0,134.9626,135.4031,134.9382,135.2726,14313.0
2020-07-07 11:30:00,165.93,165.93,165.6,165.71,8671.0,135.346,135.346,135.0768,135.1666,8671.0
2020-07-07 11:40:00,165.67,165.99,165.62,165.97,9706.0,135.1339,135.3949,135.0931,135.3786,9706.0
2020-07-07 11:50:00,165.92,166.25,165.88,165.88,11326.0,135.3378,135.607,135.3052,135.3052,11326.0
2020-07-07 12:00:00,165.92,165.94,165.44,165.48,9884.0,135.3378,135.3542,134.9463,134.9789,9884.0
2020-07-07 12:10:00,165.44,165.44,165.16,165.3,11816.0,134.9463,134.9463,134.7179,134.8321,11816.0
2020-07-07 12:20:00,165.31,165.56,165.25,165.44,10804.0,134.8403,135.0442,134.7913,134.9463,10804.0
2020-07-07 12:30:00,165.38,165.44,165.08,165.08,6993.0,134.8974,134.9463,134.6527,134.6527,6993.0
2020-07-07 12:40:00,165.08,165.22,164.81,165.14,7459.0,134.6527,134.7669,134.4324,134.7016,7459.0
2020-07-07 12:50:00,165.12,165.15,164.93,165.13,10691.0,134.6853,134.7098,134.5303,134.6935,10691.0
2020-07-07 13:00:00,165.13,165.22,164.71,164.89,12101.0,134.6935,134.7669,134.3509,134.4977,12101.0
2020-07-07 13:10:00,164.89,165.1,164.76,164.76,9275.0,134.4977,134.669,134.3917,134.3917,9275.0
2020-07-07 13:20:00,164.83,164.83,164.49,164.68,11065.0,134.4488,134.4488,134.1714,134.3264,11065.0
2020-07-07 13:30:00,164.66,164.69,164.46,164.64,7380.0,134.3101,134.3346,134.1469,134.2938,7380.0
2020-07-07 13:40:00,164.6,164.65,164.53,164.58,3508.0,134.2611,134.3019,134.204,134.2448,3508.0
2020-07-07 13:50:00,164.59,164.67,164.5,164.64,16073.0,134.253,134.3182,134.1796,134.2938,16073.0
2020-07-07 14:00:00,164.65,165.36,164.61,165.25,13650.0,134.3019,134.8811,134.2693,134.7913,13650.0
2020-07-07 14:10:00,165.22,165.46,165.19,165.4,16712.0,134.7669,134.9626,134.7424,134.9137,16712.0
2020-07-07 14:20:00,165.42,165.54,165.25,165.3,11944.0,134.93,135.0279,134.7913,134.8321,11944.0
2020-07-07 14:30:00,165.28,165.28,165.03,165.12,9852.0,134.8158,134.8158,134.6119,134.6853,9852.0
2020-07-07 14:40:00,165.12,165.45,165.12,165.2,14681.0,134.6853,134.9545,134.6853,134.7506,14681.0
2020-07-07 14:50:00,165.17,165.63,165.17,165.53,17205.0,134.7261,135.1013,134.7261,135.0197,17205.0
2020-07-07 15:00:00,165.52,165.55,165.17,165.21,23703.0,135.0116,135.036,134.7261,134.7587,23703.0
2020-07-07 15:10:00,165.25,165.66,165.24,165.66,52404.0,134.7913,135.1258,134.7832,135.1258,52404.0
2020-07-07 15:20:00,165.64,165.78,165.47,165.56,12268.0,135.1095,135.2236,134.9708,135.0442,12268.0
2020-07-07 15:30:00,165.6,165.6,165.2,165.3,18971.0,135.0768,135.0768,134.7506,134.8321,18971.0
2020-07-07 15:40:00,165.34,165.45,165.24,165.33,23931.0,134.8647,134.9545,134.7832,134.8566,23931.0
2020-07-07 15:50:00,165.23,165.75,164.98,165.61,182623.0,134.775,135.1992,134.5711,135.085,182623.0
2020-07-08 09:30:00,164.79,167.79,164.79,167.75,73703.0,134.4161,136.8632,134.4161,136.8305,73703.0
2020-07-08 09:40:00,167.61,168.49,166.93,168.49,41201.0,136.7163,137.4341,136.1617,137.4341,41201.0
2020-07-08 09:50:00,168.38,169.17,168.15,169.06,39422.0,137.3444,137.9888,137.1568,137.8991,39422.0
2020-07-08 10:00:00,169.01,169.02,168.19,168.38,59798.0,137.8583,137.8665,137.1894,137.3444,59798.0
2020-07-08 10:10:00,168.33,168.42,167.76,167.81,23272.0,137.3036,137.377,136.8387,136.8795,23272.0
2020-07-08 10:20:00,167.84,167.84,167.54,167.61,26315.0,136.904,136.904,136.6592,136.7163,26315.0
2020-07-08 10:30:00,167.75,167.91,167.2,167.28,21594.0,136.8305,136.961,136.3819,136.4472,21594.0
2020-07-08 10:40:00,167.4,167.53,167.07,167.36,19038.0,136.5451,136.6511,136.2759,136.5124,19038.0
2020-07-08 10:50:00,167.39,167.43,166.88,167.43,15303.0,136.5369,136.5695,136.1209,136.5695,15303.0
2020-07-08 11:00:00,167.38,167.44,167.08,167.08,10875.0,136.5287,136.5777,136.284,136.284,10875.0
2020-07-08 11:10:00,167.12,167.53,166.95,167.09,19435.0,136.3167,136.6511,136.178,136.2922,19435.0
2020-07-08 11:20:00,167.09,167.14,166.69,167.02,10938.0,136.2922,136.333,135.9659,136.2351,10938.0
2020-07-08 11:30:00,167.12,167.5,166.91,167.31,15448.0,136.3167,136.6266,136.1454,136.4716,15448.0
2020-07-08 11:40:00,167.38,167.97,167.38,167.72,9036.0,136.5287,137.01,136.5287,136.8061,9036.0
2020-07-08 11:50:00,167.72,167.94,167.64,167.69,11788.0,136.8061,136.9855,136.7408,136.7816,11788.0
2020-07-08 12:00:00,167.7,167.7,167.27,167.61,12646.0,136.7898,136.7898,136.439,136.7163,12646.0
2020-07-08 12:10:00,167.63,167.72,167.17,167.47,12414.0,136.7327,136.8061,136.3574,136.6021,12414.0
2020-07-08 12:20:00,167.48,167.48,167.13,167.26,7912.0,136.6103,136.6103,136.3248,136.4309,7912.0
2020-07-08 12:30:00,167.18,167.53,166.97,167.53,17050.0,136.3656,136.6511,136.1943,136.6511,17050.0
2020-07-08 12:40:00,167.5,167.58,167.26,167.47,9732.0,136.6266,136.6919,136.4309,136.6021,9732.0
2020-07-08 12:50:00,167.51,167.69,167.24,167.6,15510.0,136.6348,136.7816,136.4145,136.7082,15510.0
2020-07-08 13:00:00,167.62,167.78,167.5,167.78,11255.0,136.7245,136.855,136.6266,136.855,11255.0
2020-07-08 13:10:00,167.74,167.75,167.18,167.23,13406.0,136.8224,136.8305,136.3656,136.4064,13406.0
2020-07-08 13:20:00,167.25,167.27,166.87,166.94,13328.0,136.4227,136.439,136.1127,136.1698,13328.0
2020-07-08 13:30:00,166.96,167.38,166.93,167.38,9769.0,136.1862,136.5287,136.1617,136.5287,9769.0
2020-07-08 13:40:00,167.37,167.65,167.27,167.56,12062.0,136.5206,136.749,136.439,136.6756,12062.0
2020-07-08 13:50:00,167.54,167.81,167.5,167.58,12081.0,136.6592,136.8795,136.6266,136.6919,12081.0
2020-07-08 14:00:00,167.73,167.85,167.58,167.68,15021.0,136.8142,136.9121,136.6919,136.7734,15021.0
2020-07-08 14:10:00,167.72,167.78,167.41,167.55,23015.0,136.8061,136.855,136.5532,136.6674,23015.0
2020-07-08 14:20:00,167.55,167.63,167.24,167.26,24744.0,136.6674,136.7327,136.4145,136.4309,24744.0
2020-07-08 14:30:00,167.29,167.34,167.01,167.12,11194.0,136.4553,136.4961,136.2269,136.3167,11194.0
2020-07-08 14:40:00,167.12,167.12,166.84,167.0,11122.0,136.3167,136.3167,136.0883,136.2188,11122.0
2020-07-08 14:50:00,167.03,167.34,166.96,167.3,10077.0,136.2432,136.4961,136.1862,136.4635,10077.0
2020-07-08 15:00:00,167.3,167.51,167.2,167.49,9222.0,136.4635,136.6348,136.3819,136.6185,9222.0
2020-07-08 15:10:00,167.56,167.81,167.48,167.61,18454.0,136.6756,136.8795,136.6103,136.7163,18454.0
2020-07-08 15:20:00,167.59,167.89,167.51,167.8,18553.0,136.7,136.9447,136.6348,136.8713,18553.0
2020-07-08 15:30:00,167.8,168.03,167.57,167.58,29885.0,136.8713,137.0589,136.6837,136.6919,29885.0
2020-07-08 15:40:00,167.6,167.78,167.48,167.63,25282.0,136.7082,136.855,136.6103,136.7327,25282.0
2020-07-08 15:50:00,167.6,168.21,167.58,168.08,79297.0,136.7082,137.2058,136.6919,137.0997,79297.0
2020-07-09 09:30:00,167.11,167.96,167.04,167.48,38838.0,136.3085,137.0018,136.2514,136.6103,38838.0
2020-07-09 09:40:00,167.38,167.57,166.47,166.68,24504.0,136.5287,136.6837,135.7865,135.9578,24504.0
2020-07-09 09:50:00,166.89,167.6,166.88,167.42,11963.0,136.1291,136.7082,136.1209,136.5614,11963.0
2020-07-09 10:00:00,167.51,167.8,166.17,166.32,20122.0,136.6348,136.8713,135.5418,135.6641,20122.0
2020-07-09 10:10:00,166.41,166.55,165.92,165.97,11406.0,135.7375,135.8517,135.3378,135.3786,11406.0
2020-07-09 10:20:00,165.93,166.28,165.61,165.61,8058.0,135.346,135.6315,135.085,135.085,8058.0
2020-07-09 10:30:00,165.63,165.98,164.71,164.81,19158.0,135.1013,135.3868,134.3509,134.4324,19158.0
2020-07-09 10:40:00,164.8,164.89,164.3,164.5,13140.0,134.4243,134.4977,134.0164,134.1796,13140.0
2020-07-09 10:50:00,164.42,164.88,164.29,164.52,30348.0,134.1143,134.4895,134.0083,134.1959,30348.0
2020-07-09 11:00:00,164.51,164.81,164.4,164.72,35657.0,134.1877,134.4324,134.098,134.359,35657.0
2020-07-09 11:10:00,164.76,165.04,164.23,164.28,44463.0,134.3917,134.62,133.9593,134.0001,44463.0
2020-07-09 11:20:00,164.32,164.92,164.28,164.44,24661.0,134.0328,134.5222,134.0001,134.1306,24661.0
2020-07-09 11:30:00,164.51,165.14,164.36,164.89,13163.0,134.1877,134.7016,134.0654,134.4977,13163.0
2020-07-09 11:40:00,164.97,164.98,164.25,164.68,11848.0,134.5629,134.5711,133.9757,134.3264,11848.0
2020-07-09 11:50:00,164.64,165.18,164.42,164.95,14276.0,134.2938,134.7342,134.1143,134.5466,14276.0
2020-07-09 12:00:00,164.95,165.41,164.87,165.37,10248.0,134.5466,134.9218,134.4814,134.8892,10248.0
2020-07-09 12:10:00,165.42,165.62,165.35,165.59,12626.0,134.93,135.0931,134.8729,135.0687,12626.0
2020-07-09 12:20:00,165.59,165.74,165.42,165.52,8024.0,135.0687,135.191,134.93,135.0116,8024.0
2020-07-09 12:30:00,165.47,165.48,165.18,165.43,10230.0,134.9708,134.9789,134.7342,134.9382,10230.0
2020-07-09 12:40:00,165.47,165.64,165.34,165.35,8850.0,134.9708,135.1095,134.8647,134.8729,8850.0
2020-07-09 12:50:00,165.41,165.41,164.77,164.94,8533.0,134.9218,134.9218,134.3998,134.5385,8533.0
2020-07-09 13:00:00,164.88,165.25,164.86,165.19,12566.0,134.4895,134.7913,134.4732,134.7424,12566.0
2020-07-09 13:10:00,165.22,165.47,165.22,165.38,13974.0,134.7669,134.9708,134.7669,134.8974,13974.0
2020-07-09 13:20:00,165.36,165.36,165.14,165.31,8025.0,134.8811,134.8811,134.7016,134.8403,8025.0
2020-07-09 13:30:00,165.32,165.42,165.27,165.38,7212.0,134.8484,134.93,134.8077,134.8974,7212.0
2020-07-09 13:40:00,165.39,165.5,165.22,165.34,21877.0,134.9055,134.9953,134.7669,134.8647,21877.0
2020-07-09 13:50:00,165.33,165.35,165.0,165.16,9771.0,134.8566,134.8729,134.5874,134.7179,9771.0
2020-07-09 14:00:00,165.18,165.22,164.88,164.93,10230.0,134.7342,134.7669,134.4895,134.5303,10230.0
2020-07-09 14:10:00,164.9,165.17,164.71,165.14,9287.0,134.5058,134.7261,134.3509,134.7016,9287.0
2020-07-09 14:20:00,165.18,165.32,165.04,165.32,6230.0,134.7342,134.8484,134.62,134.8484,6230.0
2020-07-09 14:30:00,165.33,165.46,165.24,165.43,7115.0,134.8566,134.9626,134.7832,134.9382,7115.0
2020-07-09 14:40:00,165.43,165.43,165.08,165.21,11344.0,134.9382,134.9382,134.6527,134.7587,11344.0
2020-07-09 14:50:00,165.23,165.32,165.09,165.19,7167.0,134.775,134.8484,134.6608,134.7424,7167.0
2020-07-09 15:00:00,165.23,165.36,164.87,164.87,14591.0,134.775,134.8811,134.4814,134.4814,14591.0
2020-07-09 15:10:00,164.83,165.26,164.76,164.96,16195.0,134.4488,134.7995,134.3917,134.5548,16195.0
2020-07-09 15:20:00,164.88,165.02,164.66,164.77,14215.0,134.4895,134.6037,134.3101,134.3998,14215.0
2020-07-09 15:30:00,164.83,164.83,164.49,164.72,20827.0,134.4488,134.4488,134.1714,134.359,20827.0
2020-07-09 15:40:00,164.74,165.72,164.59,165.54,28009.0,134.3753,135.1747,134.253,135.0279,28009.0
2020-07-09 15:50:00,165.39,165.58,165.12,165.55,84536.0,134.9055,135.0605,134.6853,135.036,84536.0
2020-07-10 09:30:00,166.41,166.48,165.08,166.02,47903.0,135.7375,135.7946,134.6527,135.4194,47903.0
2020-07-10 09:40:00,166.18,166.89,165.81,165.83,30051.0,135.5499,136.1291,135.2481,135.2644,30051.0
2020-07-10 09:50:00,165.85,165.85,164.77,164.78,9210.0,135.2807,135.2807,134.3998,134.408,9210.0
2020-07-10 10:00:00,164.68,164.68,164.21,164.62,30380.0,134.3264,134.3264,133.943,134.2775,30380.0
2020-07-10 10:10:00,164.56,165.19,164.55,164.72,33461.0,134.2285,134.7424,134.2204,134.359,33461.0
2020-07-10 10:20:00,164.7,165.38,164.52,165.16,23825.0,134.3427,134.8974,134.1959,134.7179,23825.0
2020-07-10 10:30:00,165.16,165.42,165.06,165.34,14001.0,134.7179,134.93,134.6364,134.8647,14001.0
2020-07-10 10:40:00,165.39,165.9,165.33,165.52,24501.0,134.9055,135.3215,134.8566,135.0116,24501.0
2020-07-10 10:50:00,165.53,165.57,165.02,165.2,20555.0,135.0197,135.0524,134.6037,134.7506,20555.0
2020-07-10 11:00:00,165.19,165.19,164.87,165.14,31252.0,134.7424,134.7424,134.4814,134.7016,31252.0
2020-07-10 11:10:00,165.16,165.31,164.52,164.59,47565.0,134.7179,134.8403,134.1959,134.253,47565.0
2020-07-10 11:20:00,164.63,164.76,164.45,164.56,19930.0,134.2856,134.3917,134.1388,134.2285,19930.0
2020-07-10 11:30:00,164.54,164.82,164.32,164.77,26142.0,134.2122,134.4406,134.0328,134.3998,26142.0
2020-07-10 11:40:00,164.79,164.83,164.58,164.72,19970.0,134.4161,134.4488,134.2448,134.359,19970.0
2020-07-10 11:50:00,164.76,164.86,164.46,164.62,20592.0,134.3917,134.4732,134.1469,134.2775,20592.0
2020-07-10 12:00:00,164.65,164.7,164.38,164.66,35560.0,134.3019,134.3427,134.0817,134.3101,35560.0
2020-07-10 12:10:00,164.62,164.97,164.57,164.63,43504.0,134.2775,134.5629,134.2367,134.2856,43504.0
2020-07-10 12:20:00,164.59,164.59,164.14,164.14,21538.0,134.253,134.253,133.8859,133.8859,21538.0
2020-07-10 12:30:00,164.16,164.47,164.16,164.31,10962.0,133.9022,134.1551,133.9022,134.0246,10962.0
2020-07-10 12:40:00,164.33,164.55,164.13,164.42,38953.0,134.0409,134.2204,133.8778,134.1143,38953.0
2020-07-10 12:50:00,164.41,164.69,164.3,164.66,14059.0,134.1062,134.3346,134.0164,134.3101,14059.0
2020-07-10 13:00:00,164.64,164.79,164.51,164.7,18003.0,134.2938,134.4161,134.1877,134.3427,18003.0
2020-07-10 13:10:00,164.7,164.7,164.26,164.34,19175.0,134.3427,134.3427,133.9838,134.0491,19175.0
2020-07-10 13:20:00,164.33,164.46,164.22,164.46,19856.0,134.0409,134.1469,133.9512,134.1469,19856.0
2020-07-10 13:30:00,164.49,164.62,164.36,164.59,16604.0,134.1714,134.2775,134.0654,134.253,16604.0
2020-07-10 13:40:00,164.59,164.74,164.49,164.66,46745.0,134.253,134.3753,134.1714,134.3101,46745.0
2020-07-10 13:50:00,164.7,164.83,164.63,164.7,31011.0,134.3427,134.4488,134.2856,134.3427,31011.0
2020-07-10 14:00:00,164.7,164.87,164.65,164.78,27291.0,134.3427,134.4814,134.3019,134.408,27291.0
2020-07-10 14:10:00,164.73,164.84,164.52,164.53,29212.0,134.3672,134.4569,134.1959,134.204,29212.0
2020-07-10 14:20:00,164.58,164.82,164.57,164.71,48830.0,134.2448,134.4406,134.2367,134.3509,48830.0
2020-07-10 14:30:00,164.74,165.18,164.67,165.18,27187.0,134.3753,134.7342,134.3182,134.7342,27187.0
2020-07-10 14:40:00,165.18,165.21,164.78,164.9,43399.0,134.7342,134.7587,134.408,134.5058,43399.0
2020-07-10 14:50:00,164.89,164.97,164.52,164.6,49718.0,134.4977,134.5629,134.1959,134.2611,49718.0
2020-07-10 15:00:00,164.62,164.8,164.49,164.69,29631.0,134.2775,134.4243,134.1714,134.3346,29631.0
2020-07-10 15:10:00,164.76,164.96,164.66,164.88,38484.0,134.3917,134.5548,134.3101,134.4895,38484.0
2020-07-10 15:20:00,164.87,164.95,164.44,164.49,62199.0,134.4814,134.5466,134.1306,134.1714,62199.0
2020-07-10 15:30:00,164.53,164.62,164.22,164.27,61845.0,134.204,134.2775,133.9512,133.992,61845.0
2020-07-10 15:40:00,164.28,164.41,164.03,164.39,39940.0,134.0001,134.1062,133.7962,134.0899,39940.0
2020-07-10 15:50:00,164.51,164.71,164.18,164.64,146396.0,134.1877,134.3509,133.9186,134.2938,146396.0
2020-07-13 09:30:00,165.77,166.7,164.89,166.18,64283.0,135.2155,135.9741,134.4977,135.5499,64283.0
2020-07-13 09:40:00,166.26,167.0,166.18,166.83,25679.0,135.6152,136.2188,135.5499,136.0801,25679.0
2020-07-13 09:50:00,166.78,166.84,166.29,166.34,18329.0,136.0393,136.0883,135.6396,135.6804,18329.0
2020-07-13 10:00:00,166.38,167.02,166.15,167.0,37001.0,135.7131,136.2351,135.5255,136.2188,37001.0
2020-07-13 10:10:00,167.03,167.32,166.92,167.31,21630.0,136.2432,136.4798,136.1535,136.4716,21630.0
2020-07-13 10:20:00,167.41,167.7,167.26,167.49,26964.0,136.5532,136.7898,136.4309,136.6185,26964.0
2020-07-13 10:30:00,167.53,167.73,166.76,167.02,32352.0,136.6511,136.8142,136.023,136.2351,32352.0
2020-07-13 10:40:00,166.99,167.15,166.66,166.87,13968.0,136.2106,136.3411,135.9414,136.1127,13968.0
2020-07-13 10:50:00,166.82,166.93,166.54,166.89,18319.0,136.072,136.1617,135.8436,136.1291,18319.0
2020-07-13 11:00:00,166.9,167.2,166.87,166.92,15888.0,136.1372,136.3819,136.1127,136.1535,15888.0
2020-07-13 11:10:00,166.93,167.15,166.73,167.15,16246.0,136.1617,136.3411,135.9985,136.3411,16246.0
2020-07-13 11:20:00,167.16,168.17,167.07,168.06,25583.0,136.3493,137.1731,136.2759,137.0834,25583.0
2020-07-13 11:30:00,168.12,168.64,168.11,168.58,21644.0,137.1323,137.5565,137.1242,137.5076,21644.0
2020-07-13 11:40:00,168.55,168.76,168.41,168.5,18679.0,137.4831,137.6544,137.3689,137.4423,18679.0
2020-07-13 11:50:00,168.51,168.66,168.29,168.45,11696.0,137.4505,137.5728,137.271,137.4015,11696.0
2020-07-13 12:00:00,168.48,168.72,168.34,168.66,19705.0,137.426,137.6218,137.3118,137.5728,19705.0
2020-07-13 12:10:00,168.6,168.69,168.32,168.44,22007.0,137.5239,137.5973,137.2955,137.3934,22007.0
2020-07-13 12:20:00,168.46,168.82,168.32,168.73,21993.0,137.4097,137.7033,137.2955,137.6299,21993.0
2020-07-13 12:30:00,168.7,168.73,168.17,168.29,10300.0,137.6054,137.6299,137.1731,137.271,10300.0
2020-07-13 12:40:00,168.37,168.37,168.08,168.18,8059.0,137.3363,137.3363,137.0997,137.1813,8059.0
2020-07-13 12:50:00,168.17,168.43,168.14,168.43,10404.0,137.1731,137.3852,137.1487,137.3852,10404.0
2020-07-13 13:00:00,168.43,168.55,168.27,168.33,13902.0,137.3852,137.4831,137.2547,137.3036,13902.0
2020-07-13 13:10:00,168.41,168.8,168.37,168.68,10129.0,137.3689,137.687,137.3363,137.5891,10129.0
2020-07-13 13:20:00,168.63,168.78,168.42,168.47,13595.0,137.5483,137.6707,137.377,137.4178,13595.0
2020-07-13 13:30:00,168.47,169.04,168.47,168.9,22434.0,137.4178,137.8828,137.4178,137.7686,22434.0
2020-07-13 13:40:00,168.8,168.85,168.44,168.46,13224.0,137.687,137.7278,137.3934,137.4097,13224.0
2020-07-13 13:50:00,168.45,168.72,168.37,168.7,14860.0,137.4015,137.6218,137.3363,137.6054,14860.0
2020-07-13 14:00:00,168.69,168.77,168.2,168.2,20472.0,137.5973,137.6625,137.1976,137.1976,20472.0
2020-07-13 14:10:00,168.18,168.34,168.04,168.14,17590.0,137.1813,137.3118,137.0671,137.1487,17590.0
2020-07-13 14:20:00,168.09,168.19,167.66,168.1,16205.0,137.1079,137.1894,136.7571,137.116,16205.0
2020-07-13 14:30:00,168.11,168.15,167.89,168.15,12637.0,137.1242,137.1568,136.9447,137.1568,12637.0
2020-07-13 14:40:00,168.14,168.25,167.99,168.09,13741.0,137.1487,137.2384,137.0263,137.1079,13741.0
2020-07-13 14:50:00,168.05,168.19,167.9,167.96,10448.0,137.0752,137.1894,136.9529,137.0018,10448.0
2020-07-13 15:00:00,167.97,168.02,167.17,167.24,15791.0,137.01,137.0508,136.3574,136.4145,15791.0
2020-07-13 15:10:00,167.26,167.35,167.0,167.1,14625.0,136.4309,136.5043,136.2188,136.3003,14625.0
2020-07-13 15:20:00,167.05,167.1,166.64,166.64,26611.0,136.2596,136.3003,135.9251,135.9251,26611.0
2020-07-13 15:30:00,166.62,166.65,165.7,165.75,32570.0,135.9088,135.9333,135.1584,135.1992,32570.0
2020-07-13 15:40:00,165.78,166.24,165.18,165.23,45490.0,135.2236,135.5989,134.7342,134.775,45490.0
2020-07-13 15:50:00,165.19,165.62,164.86,165.1,165498.0,134.7424,135.0931,134.4732,134.669,165498.0
2020-07-14 09:30:00,166.34,166.62,164.57,165.32,42732.0,135.6804,135.9088,134.2367,134.8484,42732.0
2020-07-14 09:40:00,165.32,166.0,165.12,165.56,17588.0,134.8484,135.4031,134.6853,135.0442,17588.0
2020-07-14 09:50:00,165.51,166.18,164.9,165.85,21960.0,135.0034,135.5499,134.5058,135.2807,21960.0
2020-07-14 10:00:00,165.78,165.95,164.72,164.79,13406.0,135.2236,135.3623,134.359,134.4161,13406.0
2020-07-14 10:10:00,164.92,165.96,164.84,165.8,16432.0,134.5222,135.3705,134.4569,135.24,16432.0
2020-07-14 10:20:00,165.7,166.0,165.22,165.57,9906.0,135.1584,135.4031,134.7669,135.0524,9906.0
2020-07-14 10:30:00,165.55,166.5,165.54,166.11,10160.0,135.036,135.8109,135.0279,135.4928,10160.0
2020-07-14 10:40:00,166.08,166.47,165.63,165.75,13671.0,135.4684,135.7865,135.1013,135.1992,13671.0
2020-07-14 10:50:00,165.75,166.05,165.56,165.71,11809.0,135.1992,135.4439,135.0442,135.1666,11809.0
2020-07-14 11:00:00,165.68,166.17,165.48,166.04,16932.0,135.1421,135.5418,134.9789,135.4357,16932.0
2020-07-14 11:10:00,165.96,166.18,165.75,166.17,12516.0,135.3705,135.5499,135.1992,135.5418,12516.0
2020-07-14 11:20:00,166.11,166.37,166.02,166.17,17685.0,135.4928,135.7049,135.4194,135.5418,17685.0
2020-07-14 11:30:00,166.12,166.38,165.82,165.93,18633.0,135.501,135.7131,135.2563,135.346,18633.0
2020-07-14 11:40:00,165.92,166.2,165.75,165.8,9925.0,135.3378,135.5662,135.1992,135.24,9925.0
2020-07-14 11:50:00,165.77,165.84,165.51,165.74,16836.0,135.2155,135.2726,135.0034,135.191,16836.0
2020-07-14 12:00:00,165.7,165.82,165.09,165.14,8471.0,135.1584,135.2563,134.6608,134.7016,8471.0
2020-07-14 12:10:00,165.17,165.4,165.06,165.39,7716.0,134.7261,134.9137,134.6364,134.9055,7716.0
2020-07-14 12:20:00,165.46,165.59,165.07,165.09,6441.0,134.9626,135.0687,134.6445,134.6608,6441.0
2020-07-14 12:30:00,165.14,165.46,164.97,165.21,17440.0,134.7016,134.9626,134.5629,134.7587,17440.0
2020-07-14 12:40:00,165.22,165.49,165.1,165.3,22423.0,134.7669,134.9871,134.669,134.8321,22423.0
2020-07-14 12:50:00,165.24,165.25,164.78,164.78,6279.0,134.7832,134.7913,134.408,134.408,6279.0
2020-07-14 13:00:00,164.8,164.8,164.4,164.44,7906.0,134.4243,134.4243,134.098,134.1306,7906.0
2020-07-14 13:10:00,164.46,164.64,164.42,164.57,6102.0,134.1469,134.2938,134.1143,134.2367,6102.0
2020-07-14 13:20:00,164.55,164.74,164.55,164.71,14285.0,134.2204,134.3753,134.2204,134.3509,14285.0
2020-07-14 13:30:00,164.67,165.06,164.66,165.01,7198.0,134.3182,134.6364,134.3101,134.5956,7198.0
2020-07-14 13:40:00,164.99,165.04,164.87,165.01,12764.0,134.5793,134.62,134.4814,134.5956,12764.0
2020-07-14 13:50:00,164.96,164.97,164.08,164.37,23005.0,134.5548,134.5629,133.837,134.0735,23005.0
2020-07-14 14:00:00,164.4,165.04,164.14,164.82,29759.0,134.098,134.62,133.8859,134.4406,29759.0
2020-07-14 14:10:00,164.89,165.3,164.81,165.23,24575.0,134.4977,134.8321,134.4324,134.775,24575.0
2020-07-14 14:20:00,165.19,165.27,164.74,164.74,45939.0,134.7424,134.8077,134.3753,134.3753,45939.0
2020-07-14 14:30:00,164.78,164.88,164.48,164.48,19925.0,134.408,134.4895,134.1633,134.1633,19925.0
2020-07-14 14:40:00,164.49,164.83,164.33,164.39,17997.0,134.1714,134.4488,134.0409,134.0899,17997.0
2020-07-14 14:50:00,164.4,164.66,164.4,164.59,23305.0,134.098,134.3101,134.098,134.253,23305.0
2020-07-14 15:00:00,164.61,164.61,164.06,164.14,24939.0,134.2693,134.2693,133.8207,133.8859,24939.0
2020-07-14 15:10:00,164.2,164.47,164.17,164.33,84693.0,133.9349,134.1551,133.9104,134.0409,84693.0
2020-07-14 15:20:00,164.33,164.51,164.33,164.39,31666.0,134.0409,134.1877,134.0409,134.0899,31666.0
2020-07-14 15:30:00,164.4,164.61,164.3,164.48,54172.0,134.098,134.2693,134.0164,134.1633,54172.0
2020-07-14 15:40:00,164.47,165.1,164.46,165.07,52368.0,134.1551,134.669,134.1469,134.6445,52368.0
2020-07-14 15:50:00,165.14,165.7,165.14,165.52,167865.0,134.7016,135.1584,134.7016,135.0116,167865.0
2020-07-15 09:30:00,168.31,168.37,166.29,166.42,46929.0,137.2873,137.3363,135.6396,135.7457,46929.0
2020-07-15 09:40:00,166.44,167.95,166.43,167.95,25122.0,135.762,136.9937,135.7538,136.9937,25122.0
2020-07-15 09:50:00,168.03,168.44,167.58,168.02,28875.0,137.0589,137.3934,136.6919,137.0508,28875.0
2020-07-15 10:00:00,168.03,168.05,167.17,167.33,33890.0,137.0589,137.0752,136.3574,136.488,33890.0
2020-07-15 10:10:00,167.34,168.2,167.34,168.05,19831.0,136.4961,137.1976,136.4961,137.0752,19831.0
2020-07-15 10:20:00,168.06,168.24,167.9,168.21,16457.0,137.0834,137.2302,136.9529,137.2058,16457.0
2020-07-15 10:30:00,168.16,168.77,168.14,168.71,22141.0,137.165,137.6625,137.1487,137.6136,22141.0
2020-07-15 10:40:00,168.74,168.94,168.45,168.56,17458.0,137.6381,137.8012,137.4015,137.4912,17458.0
2020-07-15 10:50:00,168.55,168.66,168.31,168.36,19298.0,137.4831,137.5728,137.2873,137.3281,19298.0
2020-07-15 11:00:00,168.42,168.59,168.18,168.59,15703.0,137.377,137.5157,137.1813,137.5157,15703.0
2020-07-15 11:10:00,168.6,168.64,168.42,168.61,24753.0,137.5239,137.5565,137.377,137.532,24753.0
2020-07-15 11:20:00,168.65,169.06,168.48,169.01,17171.0,137.5647,137.8991,137.426,137.8583,17171.0
2020-07-15 11:30:00,169.07,169.12,168.55,168.55,15644.0,137.9072,137.948,137.4831,137.4831,15644.0
2020-07-15 11:40:00,168.5,168.61,168.34,168.49,15757.0,137.4423,137.532,137.3118,137.4341,15757.0
2020-07-15 11:50:00,168.52,168.87,168.25,168.72,97636.0,137.4586,137.7441,137.2384,137.6218,97636.0
2020-07-15 12:00:00,168.71,168.83,168.37,168.66,14600.0,137.6136,137.7115,137.3363,137.5728,14600.0
2020-07-15 12:10:00,168.64,168.99,168.36,168.78,17652.0,137.5565,137.842,137.3281,137.6707,17652.0
2020-07-15 12:20:00,168.76,168.95,168.72,168.91,12329.0,137.6544,137.8094,137.6218,137.7767,12329.0
2020-07-15 12:30:00,168.95,168.95,168.36,168.37,13982.0,137.8094,137.8094,137.3281,137.3363,13982.0
2020-07-15 12:40:00,168.37,168.76,168.26,168.76,36992.0,137.3363,137.6544,137.2465,137.6544,36992.0
2020-07-15 12:50:00,168.8,168.9,168.66,168.83,11582.0,137.687,137.7686,137.5728,137.7115,11582.0
2020-07-15 13:00:00,168.83,168.99,168.73,168.91,32996.0,137.7115,137.842,137.6299,137.7767,32996.0
2020-07-15 13:10:00,168.91,169.08,168.58,168.59,16855.0,137.7767,137.9154,137.5076,137.5157,16855.0
2020-07-15 13:20:00,168.65,168.68,168.5,168.6,8147.0,137.5647,137.5891,137.4423,137.5239,8147.0
2020-07-15 13:30:00,168.59,168.91,168.59,168.84,9086.0,137.5157,137.7767,137.5157,137.7196,9086.0
2020-07-15 13:40:00,168.77,168.92,168.73,168.82,14492.0,137.6625,137.7849,137.6299,137.7033,14492.0
2020-07-15 13:50:00,168.81,168.95,168.72,168.75,12751.0,137.6952,137.8094,137.6218,137.6462,12751.0
2020-07-15 14:00:00,168.68,169.05,168.62,168.84,22855.0,137.5891,137.8909,137.5402,137.7196,22855.0
2020-07-15 14:10:00,168.9,169.1,168.79,168.85,10812.0,137.7686,137.9317,137.6788,137.7278,10812.0
2020-07-15 14:20:00,168.89,168.94,168.52,168.59,14813.0,137.7604,137.8012,137.4586,137.5157,14813.0
2020-07-15 14:30:00,168.59,168.72,168.54,168.57,9402.0,137.5157,137.6218,137.4749,137.4994,9402.0
2020-07-15 14:40:00,168.57,168.68,168.39,168.39,11532.0,137.4994,137.5891,137.3526,137.3526,11532.0
2020-07-15 14:50:00,168.4,168.4,168.07,168.07,13612.0,137.3607,137.3607,137.0916,137.0916,13612.0
2020-07-15 15:00:00,168.0,168.23,167.94,168.0,11966.0,137.0345,137.2221,136.9855,137.0345,11966.0
2020-07-15 15:10:00,167.94,168.15,167.74,168.15,15784.0,136.9855,137.1568,136.8224,137.1568,15784.0
2020-07-15 15:20:00,168.13,168.54,168.1,168.52,14621.0,137.1405,137.4749,137.116,137.4586,14621.0
2020-07-15 15:30:00,168.48,168.66,168.39,168.54,23229.0,137.426,137.5728,137.3526,137.4749,23229.0
2020-07-15 15:40:00,168.54,168.88,168.27,168.87,39428.0,137.4749,137.7523,137.2547,137.7441,39428.0
2020-07-15 15:50:00,168.92,169.16,168.45,168.85,156199.0,137.7849,137.9807,137.4015,137.7278,156199.0
2020-07-16 09:30:00,167.77,168.47,167.43,167.85,32532.0,136.8469,137.4178,136.5695,136.9121,32532.0
2020-07-16 09:40:00,167.86,168.52,167.77,168.34,10650.0,136.9203,137.4586,136.8469,137.3118,10650.0
2020-07-16 09:50:00,168.4,168.64,168.24,168.24,19034.0,137.3607,137.5565,137.2302,137.2302,19034.0
2020-07-16 10:00:00,168.16,168.43,167.69,167.84,34021.0,137.165,137.3852,136.7816,136.904,34021.0
2020-07-16 10:10:00,167.88,168.08,167.62,167.88,13101.0,136.9366,137.0997,136.7245,136.9366,13101.0
2020-07-16 10:20:00,167.8,168.49,167.67,168.4,30295.0,136.8713,137.4341,136.7653,137.3607,30295.0
2020-07-16 10:30:00,168.37,168.63,167.92,168.07,40270.0,137.3363,137.5483,136.9692,137.0916,40270.0
2020-07-16 10:40:00,168.11,168.21,167.94,167.95,9695.0,137.1242,137.2058,136.9855,136.9937,9695.0
2020-07-16 10:50:00,167.95,167.99,167.44,167.55,24142.0,136.9937,137.0263,136.5777,136.6674,24142.0
2020-07-16 11:00:00,167.59,167.96,167.44,167.78,7808.0,136.7,137.0018,136.5777,136.855,7808.0
2020-07-16 11:10:00,167.8,167.93,167.54,167.8,10101.0,136.8713,136.9774,136.6592,136.8713,10101.0
2020-07-16 11:20:00,167.84,168.17,167.4,167.4,22153.0,136.904,137.1731,136.5451,136.5451,22153.0
2020-07-16 11:30:00,167.4,167.4,166.42,166.51,11504.0,136.5451,136.5451,135.7457,135.8191,11504.0
2020-07-16 11:40:00,166.51,166.83,165.94,166.02,25456.0,135.8191,136.0801,135.3542,135.4194,25456.0
2020-07-16 11:50:00,166.03,166.28,165.83,165.87,18398.0,135.4276,135.6315,135.2644,135.2971,18398.0
2020-07-16 12:00:00,165.79,165.91,165.59,165.81,12580.0,135.2318,135.3297,135.0687,135.2481,12580.0
2020-07-16 12:10:00,165.79,166.0,165.62,165.87,15109.0,135.2318,135.4031,135.0931,135.2971,15109.0
2020-07-16 12:20:00,165.81,166.17,165.78,165.94,12006.0,135.2481,135.5418,135.2236,135.3542,12006.0
2020-07-16 12:30:00,165.91,166.09,165.84,165.89,8102.0,135.3297,135.4765,135.2726,135.3134,8102.0
2020-07-16 12:40:00,165.97,165.99,165.69,165.89,7606.0,135.3786,135.3949,135.1502,135.3134,7606.0
2020-07-16 12:50:00,165.91,166.05,165.7,165.72,18609.0,135.3297,135.4439,135.1584,135.1747,18609.0
2020-07-16 13:00:00,165.74,166.04,165.66,165.74,15220.0,135.191,135.4357,135.1258,135.191,15220.0
2020-07-16 13:10:00,165.78,165.93,165.59,165.64,14345.0,135.2236,135.346,135.0687,135.1095,14345.0
2020-07-16 13:20:00,165.58,165.91,165.58,165.91,10475.0,135.0605,135.3297,135.0605,135.3297,10475.0
2020-07-16 13:30:00,165.92,166.0,165.65,165.72,12377.0,135.3378,135.4031,135.1176,135.1747,12377.0
2020-07-16 13:40:00,165.76,166.05,165.76,165.94,11303.0,135.2073,135.4439,135.2073,135.3542,11303.0
2020-07-16 13:50:00,165.95,166.24,165.94,166.14,12974.0,135.3623,135.5989,135.3542,135.5173,12974.0
2020-07-16 14:00:00,166.12,166.51,166.12,166.39,15387.0,135.501,135.8191,135.501,135.7212,15387.0
2020-07-16 14:10:00,166.4,166.58,166.24,166.48,8600.0,135.7294,135.8762,135.5989,135.7946,8600.0
2020-07-16 14:20:00,166.54,166.73,166.51,166.73,11531.0,135.8436,135.9985,135.8191,135.9985,11531.0
2020-07-16 14:30:00,166.75,166.82,166.49,166.5,7518.0,136.0149,136.072,135.8028,135.8109,7518.0
2020-07-16 14:40:00,166.55,166.67,166.21,166.27,19411.0,135.8517,135.9496,135.5744,135.6233,19411.0
2020-07-16 14:50:00,166.25,166.4,166.16,166.21,11660.0,135.607,135.7294,135.5336,135.5744,11660.0
2020-07-16 15:00:00,166.22,166.5,166.19,166.41,21661.0,135.5825,135.8109,135.5581,135.7375,21661.0
2020-07-16 15:10:00,166.36,166.71,166.29,166.66,11482.0,135.6967,135.9822,135.6396,135.9414,11482.0
2020-07-16 15:20:00,166.69,167.05,166.63,167.05,14683.0,135.9659,136.2596,135.917,136.2596,14683.0
2020-07-16 15:30:00,167.03,167.1,166.9,167.05,14430.0,136.2432,136.3003,136.1372,136.2596,14430.0
2020-07-16 15:40:00,167.02,167.11,166.89,167.02,26967.0,136.2351,136.3085,136.1291,136.2351,26967.0
2020-07-16 15:50:00,167.02,167.6,166.81,167.15,89967.0,136.2351,136.7082,136.0638,136.3411,89967.0
2020-07-17 09:30:00,167.54,168.17,167.0,167.59,99726.0,136.6592,137.1731,136.2188,136.7,99726.0
2020-07-17 09:40:00,167.53,167.55,167.08,167.08,16750.0,136.6511,136.6674,136.284,136.284,16750.0
2020-07-17 09:50:00,167.21,167.38,166.99,167.22,14875.0,136.3901,136.5287,136.2106,136.3982,14875.0
2020-07-17 10:00:00,167.19,167.47,166.73,166.92,27554.0,136.3738,136.6021,135.9985,136.1535,27554.0
2020-07-17 10:10:00,166.86,166.99,166.54,166.75,22202.0,136.1046,136.2106,135.8436,136.0149,22202.0
2020-07-17 10:20:00,166.69,166.77,166.17,166.31,8057.0,135.9659,136.0312,135.5418,135.656,8057.0
2020-07-17 10:30:00,166.42,166.6,166.22,166.52,13508.0,135.7457,135.8925,135.5825,135.8273,13508.0
2020-07-17 10:40:00,166.5,167.02,166.47,166.91,59078.0,135.8109,136.2351,135.7865,136.1454,59078.0
2020-07-17 10:50:00,166.9,167.02,166.28,166.5,39062.0,136.1372,136.2351,135.6315,135.8109,39062.0
2020-07-17 11:00:00,166.49,167.45,166.44,167.44,13426.0,135.8028,136.5858,135.762,136.5777,13426.0
2020-07-17 11:10:00,167.5,167.5,167.05,167.15,22759.0,136.6266,136.6266,136.2596,136.3411,22759.0
2020-07-17 11:20:00,167.12,167.31,167.01,167.23,14162.0,136.3167,136.4716,136.2269,136.4064,14162.0
2020-07-17 11:30:00,167.21,167.26,166.96,167.0,14301.0,136.3901,136.4309,136.1862,136.2188,14301.0
2020-07-17 11:40:00,167.01,167.14,166.48,166.57,36904.0,136.2269,136.333,135.7946,135.868,36904.0
2020-07-17 11:50:00,166.53,167.33,166.48,167.23,16990.0,135.8354,136.488,135.7946,136.4064,16990.0
2020-07-17 12:00:00,167.25,167.39,166.96,167.37,39670.0,136.4227,136.5369,136.1862,136.5206,39670.0
2020-07-17 12:10:00,167.36,167.36,167.0,167.2,25825.0,136.5124,136.5124,136.2188,136.3819,25825.0
2020-07-17 12:20:00,167.25,167.34,166.93,166.93,16696.0,136.4227,136.4961,136.1617,136.1617,16696.0
2020-07-17 12:30:00,166.97,167.01,166.61,166.64,24788.0,136.1943,136.2269,135.9007,135.9251,24788.0
2020-07-17 12:40:00,166.6,166.72,166.31,166.65,23828.0,135.8925,135.9904,135.656,135.9333,23828.0
2020-07-17 12:50:00,166.71,166.75,166.53,166.65,14317.0,135.9822,136.0149,135.8354,135.9333,14317.0
2020-07-17 13:00:00,166.65,166.77,166.57,166.77,13611.0,135.9333,136.0312,135.868,136.0312,13611.0
2020-07-17 13:10:00,166.78,166.88,166.59,166.59,31929.0,136.0393,136.1209,135.8844,135.8844,31929.0
2020-07-17 13:20:00,166.62,167.06,166.59,167.0,16227.0,135.9088,136.2677,135.8844,136.2188,16227.0
2020-07-17 13:30:00,166.99,166.99,166.44,166.52,20567.0,136.2106,136.2106,135.762,135.8273,20567.0
2020-07-17 13:40:00,166.5,166.88,166.43,166.88,15127.0,135.8109,136.1209,135.7538,136.1209,15127.0
2020-07-17 13:50:00,166.88,166.99,166.62,166.62,11681.0,136.1209,136.2106,135.9088,135.9088,11681.0
2020-07-17 14:00:00,166.65,166.9,166.65,166.85,14244.0,135.9333,136.1372,135.9333,136.0964,14244.0
2020-07-17 14:10:00,166.83,167.17,166.82,167.13,14114.0,136.0801,136.3574,136.072,136.3248,14114.0
2020-07-17 14:20:00,167.13,167.24,166.99,167.08,34097.0,136.3248,136.4145,136.2106,136.284,34097.0
2020-07-17 14:30:00,167.08,167.23,166.91,166.97,15616.0,136.284,136.4064,136.1454,136.1943,15616.0
2020-07-17 14:40:00,166.98,167.15,166.92,166.99,13581.0,136.2025,136.3411,136.1535,136.2106,13581.0
2020-07-17 14:50:00,167.04,167.07,166.95,167.0,11776.0,136.2514,136.2759,136.178,136.2188,11776.0
2020-07-17 15:00:00,167.03,167.06,166.59,166.77,22197.0,136.2432,136.2677,135.8844,136.0312,22197.0
2020-07-17 15:10:00,166.77,166.84,166.47,166.56,15466.0,136.0312,136.0883,135.7865,135.8599,15466.0
2020-07-17 15:20:00,166.59,166.82,166.58,166.81,11330.0,135.8844,136.072,135.8762,136.0638,11330.0
2020-07-17 15:30:00,166.78,166.99,166.71,166.81,22769.0,136.0393,136.2106,135.9822,136.0638,22769.0
2020-07-17 15:40:00,166.78,166.95,166.59,166.85,32792.0,136.0393,136.178,135.8844,136.0964,32792.0
2020-07-17 15:50:00,166.87,166.87,166.46,166.63,81370.0,136.1127,136.1127,135.7783,135.917,81370.0
2020-07-20 09:30:00,165.06,166.61,165.06,166.05,38933.0,134.6364,135.9007,134.6364,135.4439,38933.0
2020-07-20 09:40:00,165.94,167.13,165.89,166.78,15053.0,135.3542,136.3248,135.3134,136.0393,15053.0
2020-07-20 09:50:00,166.68,166.87,165.77,166.21,14515.0,135.9578,136.1127,135.2155,135.5744,14515.0
2020-07-20 10:00:00,166.25,166.3,165.74,165.79,13195.0,135.607,135.6478,135.191,135.2318,13195.0
2020-07-20 10:10:00,165.77,165.77,165.28,165.36,14691.0,135.2155,135.2155,134.8158,134.8811,14691.0
2020-07-20 10:20:00,165.36,165.51,165.09,165.36,13570.0,134.8811,135.0034,134.6608,134.8811,13570.0
2020-07-20 10:30:00,165.39,166.07,165.34,166.03,18143.0,134.9055,135.4602,134.8647,135.4276,18143.0
2020-07-20 10:40:00,166.01,166.41,166.0,166.15,21788.0,135.4113,135.7375,135.4031,135.5255,21788.0
2020-07-20 10:50:00,166.1,166.69,166.1,166.64,25475.0,135.4847,135.9659,135.4847,135.9251,25475.0
2020-07-20 11:00:00,166.65,166.94,166.48,166.87,19277.0,135.9333,136.1698,135.7946,136.1127,19277.0
2020-07-20 11:10:00,166.83,167.0,166.76,166.83,14931.0,136.0801,136.2188,136.023,136.0801,14931.0
2020-07-20 11:20:00,166.83,166.94,166.63,166.69,9014.0,136.0801,136.1698,135.917,135.9659,9014.0
2020-07-20 11:30:00,166.71,166.96,166.61,166.76,16049.0,135.9822,136.1862,135.9007,136.023,16049.0
2020-07-20 11:40:00,166.85,166.86,166.53,166.76,8583.0,136.0964,136.1046,135.8354,136.023,8583.0
2020-07-20 11:50:00,166.77,166.83,166.58,166.59,6957.0,136.0312,136.0801,135.8762,135.8844,6957.0
2020-07-20 12:00:00,166.57,166.57,166.34,166.38,10710.0,135.868,135.868,135.6804,135.7131,10710.0
2020-07-20 12:10:00,166.41,166.62,166.4,166.62,4266.0,135.7375,135.9088,135.7294,135.9088,4266.0
2020-07-20 12:20:00,166.59,166.73,166.43,166.52,7697.0,135.8844,135.9985,135.7538,135.8273,7697.0
2020-07-20 12:30:00,166.59,166.86,166.54,166.69,6786.0,135.8844,136.1046,135.8436,135.9659,6786.0
2020-07-20 12:40:00,166.71,166.74,166.46,166.49,4952.0,135.9822,136.0067,135.7783,135.8028,4952.0
2020-07-20 12:50:00,166.48,166.75,166.46,166.75,8821.0,135.7946,136.0149,135.7783,136.0149,8821.0
2020-07-20 13:00:00,166.79,166.92,166.78,166.92,11457.0,136.0475,136.1535,136.0393,136.1535,11457.0
2020-07-20 13:10:00,166.96,167.48,166.96,167.43,12709.0,136.1862,136.6103,136.1862,136.5695,12709.0
2020-07-20 13:20:00,167.47,167.5,167.18,167.25,14295.0,136.6021,136.6266,136.3656,136.4227,14295.0
2020-07-20 13:30:00,167.26,167.3,167.05,167.11,7657.0,136.4309,136.4635,136.2596,136.3085,7657.0
2020-07-20 13:40:00,167.16,167.49,167.16,167.44,5453.0,136.3493,136.6185,136.3493,136.5777,5453.0
2020-07-20 13:50:00,167.48,167.94,167.47,167.91,11440.0,136.6103,136.9855,136.6021,136.961,11440.0
2020-07-20 14:00:00,167.89,168.04,167.78,168.04,27823.0,136.9447,137.0671,136.855,137.0671,27823.0
2020-07-20 14:10:00,168.07,168.16,167.94,168.01,17093.0,137.0916,137.165,136.9855,137.0426,17093.0
2020-07-20 14:20:00,168.01,168.17,167.95,167.99,12311.0,137.0426,137.1731,136.9937,137.0263,12311.0
2020-07-20 14:30:00,168.02,168.16,167.98,168.05,16543.0,137.0508,137.165,137.0181,137.0752,16543.0
2020-07-20 14:40:00,168.07,168.36,167.96,168.2,18424.0,137.0916,137.3281,137.0018,137.1976,18424.0
2020-07-20 14:50:00,168.16,168.16,167.99,168.02,8184.0,137.165,137.165,137.0263,137.0508,8184.0
2020-07-20 15:00:00,168.04,168.18,168.02,168.06,16291.0,137.0671,137.1813,137.0508,137.0834,16291.0
2020-07-20 15:10:00,168.07,168.11,167.96,168.08,20316.0,137.0916,137.1242,137.0018,137.0997,20316.0
2020-07-20 15:20:00,168.05,168.26,168.04,168.24,13156.0,137.0752,137.2465,137.0671,137.2302,13156.0
2020-07-20 15:30:00,168.24,168.45,168.13,168.21,17807.0,137.2302,137.4015,137.1405,137.2058,17807.0
2020-07-20 15:40:00,168.21,168.28,168.1,168.26,14748.0,137.2058,137.2629,137.116,137.2465,14748.0
2020-07-20 15:50:00,168.27,168.31,167.77,167.78,50636.0,137.2547,137.2873,136.8469,136.855,50636.0
2020-07-21 09:30:00,169.08,169.42,168.16,169.42,48140.0,137.9154,138.1927,137.165,138.1927,48140.0
2020-07-21 09:40:00,169.37,170.41,169.37,169.88,34550.0,138.1519,139.0003,138.1519,138.5679,34550.0
2020-07-21 09:50:00,169.94,170.15,169.13,169.17,23632.0,138.6169,138.7882,137.9562,137.9888,23632.0
2020-07-21 10:00:00,169.21,169.32,168.49,169.23,58625.0,138.0214,138.1112,137.4341,138.0377,58625.0
2020-07-21 10:10:00,169.18,169.23,168.76,169.02,17804.0,137.997,138.0377,137.6544,137.8665,17804.0
2020-07-21 10:20:00,169.01,169.02,168.51,168.59,22404.0,137.8583,137.8665,137.4505,137.5157,22404.0
2020-07-21 10:30:00,168.56,169.0,168.24,168.88,28052.0,137.4912,137.8501,137.2302,137.7523,28052.0
2020-07-21 10:40:00,168.88,169.39,168.85,169.37,16280.0,137.7523,138.1683,137.7278,138.1519,16280.0
2020-07-21 10:50:00,169.47,169.78,169.39,169.65,12177.0,138.2335,138.4864,138.1683,138.3803,12177.0
2020-07-21 11:00:00,169.69,169.89,169.67,169.77,24919.0,138.413,138.5761,138.3966,138.4782,24919.0
2020-07-21 11:10:00,169.78,170.12,169.4,170.12,22880.0,138.4864,138.7637,138.1764,138.7637,22880.0
2020-07-21 11:20:00,170.12,170.28,169.97,170.28,22669.0,138.7637,138.8942,138.6414,138.8942,22669.0
2020-07-21 11:30:00,170.2,170.42,170.1,170.3,24574.0,138.829,139.0084,138.7474,138.9105,24574.0
2020-07-21 11:40:00,170.29,170.54,170.06,170.54,35013.0,138.9024,139.1063,138.7148,139.1063,35013.0
2020-07-21 11:50:00,170.49,170.52,170.12,170.22,18216.0,139.0655,139.09,138.7637,138.8453,18216.0
2020-07-21 12:00:00,170.18,170.34,169.75,169.75,12650.0,138.8126,138.9432,138.4619,138.4619,12650.0
2020-07-21 12:10:00,169.73,169.81,169.59,169.7,9753.0,138.4456,138.5108,138.3314,138.4211,9753.0
2020-07-21 12:20:00,169.73,169.73,169.33,169.55,12063.0,138.4456,138.4456,138.1193,138.2988,12063.0
2020-07-21 12:30:00,169.6,169.66,169.21,169.21,15344.0,138.3396,138.3885,138.0214,138.0214,15344.0
2020-07-21 12:40:00,169.34,169.34,169.06,169.23,13349.0,138.1275,138.1275,137.8991,138.0377,13349.0
2020-07-21 12:50:00,169.23,169.75,169.17,169.56,15689.0,138.0377,138.4619,137.9888,138.3069,15689.0
2020-07-21 13:00:00,169.61,169.68,169.5,169.55,10966.0,138.3477,138.4048,138.258,138.2988,10966.0
2020-07-21 13:10:00,169.58,169.65,169.41,169.56,19862.0,138.3232,138.3803,138.1846,138.3069,19862.0
2020-07-21 13:20:00,169.56,169.68,169.44,169.65,6882.0,138.3069,138.4048,138.209,138.3803,6882.0
2020-07-21 13:30:00,169.63,169.67,169.5,169.57,12127.0,138.364,138.3966,138.258,138.3151,12127.0
2020-07-21 13:40:00,169.6,169.6,169.3,169.3,15647.0,138.3396,138.3396,138.0948,138.0948,15647.0
2020-07-21 13:50:00,169.31,169.35,169.11,169.12,10652.0,138.103,138.1356,137.9399,137.948,10652.0
2020-07-21 14:00:00,169.11,169.26,169.1,169.1,7017.0,137.9399,138.0622,137.9317,137.9317,7017.0
2020-07-21 14:10:00,169.08,169.16,168.82,168.84,7262.0,137.9154,137.9807,137.7033,137.7196,7262.0
2020-07-21 14:20:00,168.85,169.06,168.82,169.06,6860.0,137.7278,137.8991,137.7033,137.8991,6860.0
2020-07-21 14:30:00,169.05,169.05,168.93,169.0,13904.0,137.8909,137.8909,137.793,137.8501,13904.0
2020-07-21 14:40:00,169.08,169.26,169.06,169.06,10135.0,137.9154,138.0622,137.8991,137.8991,10135.0
2020-07-21 14:50:00,169.06,169.06,168.69,168.69,13028.0,137.8991,137.8991,137.5973,137.5973,13028.0
2020-07-21 15:00:00,168.72,168.72,168.47,168.61,19078.0,137.6218,137.6218,137.4178,137.532,19078.0
2020-07-21 15:10:00,168.6,168.6,168.32,168.43,15815.0,137.5239,137.5239,137.2955,137.3852,15815.0
2020-07-21 15:20:00,168.43,168.62,168.34,168.47,13047.0,137.3852,137.5402,137.3118,137.4178,13047.0
2020-07-21 15:30:00,168.5,168.62,168.22,168.33,14627.0,137.4423,137.5402,137.2139,137.3036,14627.0
2020-07-21 15:40:00,168.29,168.47,168.2,168.25,19316.0,137.271,137.4178,137.1976,137.2384,19316.0
2020-07-21 15:50:00,168.22,168.42,167.85,168.22,67890.0,137.2139,137.377,136.9121,137.2139,67890.0
2020-07-22 09:30:00,167.47,168.16,167.03,167.48,29672.0,136.6021,137.165,136.2432,136.6103,29672.0
2020-07-22 09:40:00,167.48,168.02,167.38,168.02,16186.0,136.6103,137.0508,136.5287,137.0508,16186.0
2020-07-22 09:50:00,168.0,168.31,167.66,168.3,9722.0,137.0345,137.2873,136.7571,137.2792,9722.0
2020-07-22 10:00:00,168.24,168.29,167.9,168.25,18559.0,137.2302,137.271,136.9529,137.2384,18559.0
2020-07-22 10:10:00,168.31,168.36,168.06,168.2,12938.0,137.2873,137.3281,137.0834,137.1976,12938.0
2020-07-22 10:20:00,168.19,168.31,168.03,168.28,10610.0,137.1894,137.2873,137.0589,137.2629,10610.0
2020-07-22 10:30:00,168.28,168.58,168.2,168.2,14084.0,137.2629,137.5076,137.1976,137.1976,14084.0
2020-07-22 10:40:00,168.22,168.56,168.1,168.46,12626.0,137.2139,137.4912,137.116,137.4097,12626.0
2020-07-22 10:50:00,168.34,168.62,168.28,168.62,32325.0,137.3118,137.5402,137.2629,137.5402,32325.0
2020-07-22 11:00:00,168.58,168.75,168.48,168.59,20629.0,137.5076,137.6462,137.426,137.5157,20629.0
2020-07-22 11:10:00,168.56,168.6,168.35,168.47,17472.0,137.4912,137.5239,137.3199,137.4178,17472.0
2020-07-22 11:20:00,168.47,168.65,168.44,168.55,13363.0,137.4178,137.5647,137.3934,137.4831,13363.0
2020-07-22 11:30:00,168.55,168.7,168.53,168.63,21555.0,137.4831,137.6054,137.4668,137.5483,21555.0
2020-07-22 11:40:00,168.69,168.8,168.58,168.61,24022.0,137.5973,137.687,137.5076,137.532,24022.0
2020-07-22 11:50:00,168.57,168.76,168.45,168.49,27437.0,137.4994,137.6544,137.4015,137.4341,27437.0
2020-07-22 12:00:00,168.44,168.66,168.42,168.6,17795.0,137.3934,137.5728,137.377,137.5239,17795.0
2020-07-22 12:10:00,168.61,169.38,168.57,169.38,16686.0,137.532,138.1601,137.4994,138.1601,16686.0
2020-07-22 12:20:00,169.32,169.34,168.88,168.88,17304.0,138.1112,138.1275,137.7523,137.7523,17304.0
2020-07-22 12:30:00,168.88,168.98,168.51,168.61,17325.0,137.7523,137.8338,137.4505,137.532,17325.0
2020-07-22 12:40:00,168.64,168.96,168.6,168.94,24992.0,137.5565,137.8175,137.5239,137.8012,24992.0
2020-07-22 12:50:00,168.96,169.29,168.96,169.15,8860.0,137.8175,138.0867,137.8175,137.9725,8860.0
2020-07-22 13:00:00,169.16,169.29,169.1,169.22,15082.0,137.9807,138.0867,137.9317,138.0296,15082.0
2020-07-22 13:10:00,169.2,169.32,169.04,169.28,7700.0,138.0133,138.1112,137.8828,138.0785,7700.0
2020-07-22 13:20:00,169.3,169.33,169.08,169.2,5416.0,138.0948,138.1193,137.9154,138.0133,5416.0
2020-07-22 13:30:00,169.22,169.23,168.93,168.93,4603.0,138.0296,138.0377,137.793,137.793,4603.0
2020-07-22 13:40:00,168.95,169.04,168.75,168.8,12841.0,137.8094,137.8828,137.6462,137.687,12841.0
2020-07-22 13:50:00,168.78,168.84,168.6,168.67,8448.0,137.6707,137.7196,137.5239,137.581,8448.0
2020-07-22 14:00:00,168.71,168.97,168.71,168.83,4491.0,137.6136,137.8257,137.6136,137.7115,4491.0
2020-07-22 14:10:00,168.82,169.16,168.78,169.16,24217.0,137.7033,137.9807,137.6707,137.9807,24217.0
2020-07-22 14:20:00,169.17,169.53,169.15,169.45,13959.0,137.9888,138.2825,137.9725,138.2172,13959.0
2020-07-22 14:30:00,169.46,169.46,169.18,169.45,16936.0,138.2254,138.2254,137.997,138.2172,16936.0
2020-07-22 14:40:00,169.39,169.63,169.39,169.58,6601.0,138.1683,138.364,138.1683,138.3232,6601.0
2020-07-22 14:50:00,169.58,169.9,169.51,169.9,8825.0,138.3232,138.5843,138.2661,138.5843,8825.0
2020-07-22 15:00:00,169.92,169.93,169.56,169.75,16229.0,138.6006,138.6087,138.3069,138.4619,16229.0
2020-07-22 15:10:00,169.73,170.11,169.73,170.03,12885.0,138.4456,138.7555,138.4456,138.6903,12885.0
2020-07-22 15:20:00,170.0,170.26,169.99,170.14,17215.0,138.6658,138.8779,138.6577,138.78,17215.0
2020-07-22 15:30:00,170.14,170.16,169.9,170.09,16281.0,138.78,138.7963,138.5843,138.7392,16281.0
2020-07-22 15:40:00,170.09,170.36,169.97,170.29,17758.0,138.7392,138.9595,138.6414,138.9024,17758.0
2020-07-22 15:50:00,170.28,170.44,169.9,170.37,73140.0,138.8942,139.0247,138.5843,138.9676,73140.0
2020-07-23 09:30:00,170.93,171.68,170.56,171.47,43428.0,139.4244,140.0362,139.1226,139.8649,43428.0
2020-07-23 09:40:00,171.45,171.57,171.06,171.31,57496.0,139.8486,139.9464,139.5304,139.7344,57496.0
2020-07-23 09:50:00,171.27,171.56,170.77,170.77,21384.0,139.7017,139.9383,139.2939,139.2939,21384.0
2020-07-23 10:00:00,170.76,171.07,170.67,170.69,14030.0,139.2857,139.5386,139.2123,139.2286,14030.0
2020-07-23 10:10:00,170.75,170.96,170.52,170.57,19023.0,139.2776,139.4489,139.09,139.1308,19023.0
2020-07-23 10:20:00,170.59,170.59,170.31,170.47,22779.0,139.1471,139.1471,138.9187,139.0492,22779.0
2020-07-23 10:30:00,170.48,171.1,170.48,171.05,17201.0,139.0574,139.5631,139.0574,139.5223,17201.0
2020-07-23 10:40:00,171.15,171.32,171.0,171.21,20710.0,139.6039,139.7425,139.4815,139.6528,20710.0
2020-07-23 10:50:00,171.26,171.5,170.99,171.05,13275.0,139.6936,139.8893,139.4733,139.5223,13275.0
2020-07-23 11:00:00,171.05,171.14,170.78,171.0,17169.0,139.5223,139.5957,139.3021,139.4815,17169.0
2020-07-23 11:10:00,171.0,171.05,170.69,170.75,45300.0,139.4815,139.5223,139.2286,139.2776,45300.0
2020-07-23 11:20:00,170.84,171.07,170.71,171.07,17702.0,139.351,139.5386,139.245,139.5386,17702.0
2020-07-23 11:30:00,171.08,171.5,171.03,171.31,25740.0,139.5468,139.8893,139.506,139.7344,25740.0
2020-07-23 11:40:00,171.28,171.39,171.14,171.37,12713.0,139.7099,139.7996,139.5957,139.7833,12713.0
2020-07-23 11:50:00,171.32,171.32,170.77,170.95,12325.0,139.7425,139.7425,139.2939,139.4407,12325.0
2020-07-23 12:00:00,170.92,170.95,170.45,170.54,10898.0,139.4163,139.4407,139.0329,139.1063,10898.0
2020-07-23 12:10:00,170.6,170.76,170.58,170.71,7386.0,139.1552,139.2857,139.1389,139.245,7386.0
2020-07-23 12:20:00,170.72,171.05,170.72,170.98,10835.0,139.2531,139.5223,139.2531,139.4652,10835.0
2020-07-23 12:30:00,171.0,171.06,170.73,170.97,12083.0,139.4815,139.5304,139.2613,139.457,12083.0
2020-07-23 12:40:00,170.99,171.05,170.78,170.9,15346.0,139.4733,139.5223,139.3021,139.3999,15346.0
2020-07-23 12:50:00,170.91,171.02,170.71,170.75,11149.0,139.4081,139.4978,139.245,139.2776,11149.0
2020-07-23 13:00:00,170.75,170.91,170.55,170.56,11400.0,139.2776,139.4081,139.1144,139.1226,11400.0
2020-07-23 13:10:00,170.65,170.77,170.38,170.41,37115.0,139.196,139.2939,138.9758,139.0003,37115.0
2020-07-23 13:20:00,170.31,170.31,170.13,170.25,6565.0,138.9187,138.9187,138.7719,138.8697,6565.0
2020-07-23 13:30:00,170.27,170.27,170.06,170.06,10748.0,138.8861,138.8861,138.7148,138.7148,10748.0
2020-07-23 13:40:00,170.07,170.08,169.62,170.07,19979.0,138.7229,138.7311,138.3559,138.7229,19979.0
2020-07-23 13:50:00,170.04,170.14,169.68,169.68,16970.0,138.6985,138.78,138.4048,138.4048,16970.0
2020-07-23 14:00:00,169.68,169.69,169.22,169.25,13271.0,138.4048,138.413,138.0296,138.0541,13271.0
2020-07-23 14:10:00,169.14,169.17,168.47,168.72,16142.0,137.9643,137.9888,137.4178,137.6218,16142.0
2020-07-23 14:20:00,168.78,169.34,168.68,169.0,16318.0,137.6707,138.1275,137.5891,137.8501,16318.0
2020-07-23 14:30:00,168.97,169.24,168.85,168.96,13811.0,137.8257,138.0459,137.7278,137.8175,13811.0
2020-07-23 14:40:00,169.0,169.28,168.8,169.24,35216.0,137.8501,138.0785,137.687,138.0459,35216.0
2020-07-23 14:50:00,169.24,169.37,168.93,169.09,47814.0,138.0459,138.1519,137.793,137.9236,47814.0
2020-07-23 15:00:00,169.22,169.32,168.98,169.2,14355.0,138.0296,138.1112,137.8338,138.0133,14355.0
2020-07-23 15:10:00,169.14,169.38,169.08,169.15,15186.0,137.9643,138.1601,137.9154,137.9725,15186.0
2020-07-23 15:20:00,169.21,169.36,168.89,169.21,20754.0,138.0214,138.1438,137.7604,138.0214,20754.0
2020-07-23 15:30:00,169.17,169.39,168.75,169.17,26724.0,137.9888,138.1683,137.6462,137.9888,26724.0
2020-07-23 15:40:00,169.16,169.27,168.93,168.99,27529.0,137.9807,138.0704,137.793,137.842,27529.0
2020-07-23 15:50:00,168.87,169.21,168.53,168.94,164656.0,137.7441,138.0214,137.4668,137.8012,164656.0
2020-07-24 09:30:00,169.0,169.85,168.26,168.58,43547.0,137.8501,138.5435,137.2465,137.5076,43547.0
2020-07-24 09:40:00,168.69,169.2,168.62,168.81,24005.0,137.5973,138.0133,137.5402,137.6952,24005.0
2020-07-24 09:50:00,168.75,169.28,168.73,168.96,45876.0,137.6462,138.0785,137.6299,137.8175,45876.0
2020-07-24 10:00:00,168.91,169.25,168.66,168.83,30619.0,137.7767,138.0541,137.5728,137.7115,30619.0
2020-07-24 10:10:00,168.81,169.25,168.79,168.83,29970.0,137.6952,138.0541,137.6788,137.7115,29970.0
2020-07-24 10:20:00,168.78,169.02,168.73,168.74,23445.0,137.6707,137.8665,137.6299,137.6381,23445.0
2020-07-24 10:30:00,168.71,168.73,168.34,168.38,23950.0,137.6136,137.6299,137.3118,137.3444,23950.0
2020-07-24 10:40:00,168.44,168.92,168.44,168.84,13312.0,137.3934,137.7849,137.3934,137.7196,13312.0
2020-07-24 10:50:00,168.79,168.93,168.54,168.75,16638.0,137.6788,137.793,137.4749,137.6462,16638.0
2020-07-24 11:00:00,168.77,169.0,168.73,168.77,16509.0,137.6625,137.8501,137.6299,137.6625,16509.0
2020-07-24 11:10:00,168.77,168.78,168.6,168.6,13931.0,137.6625,137.6707,137.5239,137.5239,13931.0
2020-07-24 11:20:00,168.65,168.65,168.16,168.24,15998.0,137.5647,137.5647,137.165,137.2302,15998.0
2020-07-24 11:30:00,168.25,168.33,167.94,168.09,16587.0,137.2384,137.3036,136.9855,137.1079,16587.0
2020-07-24 11:40:00,168.09,168.3,168.08,168.21,8093.0,137.1079,137.2792,137.0997,137.2058,8093.0
2020-07-24 11:50:00,168.25,168.39,168.02,168.05,12396.0,137.2384,137.3526,137.0508,137.0752,12396.0
2020-07-24 12:00:00,168.06,168.13,167.91,168.11,14160.0,137.0834,137.1405,136.961,137.1242,14160.0
2020-07-24 12:10:00,168.15,168.38,168.13,168.24,7491.0,137.1568,137.3444,137.1405,137.2302,7491.0
2020-07-24 12:20:00,168.27,168.36,168.15,168.2,6517.0,137.2547,137.3281,137.1568,137.1976,6517.0
2020-07-24 12:30:00,168.27,168.42,168.14,168.16,8827.0,137.2547,137.377,137.1487,137.165,8827.0
2020-07-24 12:40:00,168.14,168.17,167.99,168.01,6351.0,137.1487,137.1731,137.0263,137.0426,6351.0
2020-07-24 12:50:00,168.02,168.05,167.82,168.03,11501.0,137.0508,137.0752,136.8876,137.0589,11501.0
2020-07-24 13:00:00,167.99,168.2,167.94,168.06,7454.0,137.0263,137.1976,136.9855,137.0834,7454.0
2020-07-24 13:10:00,168.11,168.12,167.97,168.1,6803.0,137.1242,137.1323,137.01,137.116,6803.0
2020-07-24 13:20:00,168.14,168.37,168.14,168.24,4914.0,137.1487,137.3363,137.1487,137.2302,4914.0
2020-07-24 13:30:00,168.24,168.28,167.92,167.99,11782.0,137.2302,137.2629,136.9692,137.0263,11782.0
2020-07-24 13:40:00,168.01,168.01,167.87,167.95,10429.0,137.0426,137.0426,136.9284,136.9937,10429.0
2020-07-24 13:50:00,167.93,168.26,167.93,168.21,8139.0,136.9774,137.2465,136.9774,137.2058,8139.0
2020-07-24 14:00:00,168.23,168.42,168.15,168.41,12936.0,137.2221,137.377,137.1568,137.3689,12936.0
2020-07-24 14:10:00,168.39,168.4,168.22,168.23,7985.0,137.3526,137.3607,137.2139,137.2221,7985.0
2020-07-24 14:20:00,168.25,168.51,168.19,168.48,10137.0,137.2384,137.4505,137.1894,137.426,10137.0
2020-07-24 14:30:00,168.46,168.55,168.32,168.5,10066.0,137.4097,137.4831,137.2955,137.4423,10066.0
2020-07-24 14:40:00,168.47,168.62,168.38,168.44,11887.0,137.4178,137.5402,137.3444,137.3934,11887.0
2020-07-24 14:50:00,168.44,168.56,168.26,168.49,15931.0,137.3934,137.4912,137.2465,137.4341,15931.0
2020-07-24 15:00:00,168.47,168.74,168.38,168.66,11359.0,137.4178,137.6381,137.3444,137.5728,11359.0
2020-07-24 15:10:00,168.64,168.79,168.38,168.44,81341.0,137.5565,137.6788,137.3444,137.3934,81341.0
2020-07-24 15:20:00,168.46,168.56,168.2,168.28,19660.0,137.4097,137.4912,137.1976,137.2629,19660.0
2020-07-24 15:30:00,168.32,168.65,168.12,168.43,19507.0,137.2955,137.5647,137.1323,137.3852,19507.0
2020-07-24 15:40:00,168.47,168.56,168.29,168.36,24946.0,137.4178,137.4912,137.271,137.3281,24946.0
2020-07-24 15:50:00,168.33,168.76,168.27,168.72,105010.0,137.3036,137.6544,137.2547,137.6218,105010.0
2020-07-27 09:30:00,167.79,168.78,167.59,168.11,74832.0,136.8632,137.6707,136.7,137.1242,74832.0
2020-07-27 09:40:00,168.12,168.33,167.83,168.04,80832.0,137.1323,137.3036,136.8958,137.0671,80832.0
2020-07-27 09:50:00,168.04,168.59,167.87,168.5,17104.0,137.0671,137.5157,136.9284,137.4423,17104.0
2020-07-27 10:00:00,168.43,168.66,168.13,168.66,124704.0,137.3852,137.5728,137.1405,137.5728,124704.0
2020-07-27 10:10:00,168.68,169.02,168.61,168.84,15367.0,137.5891,137.8665,137.532,137.7196,15367.0
2020-07-27 10:20:00,168.84,169.13,168.75,169.05,13030.0,137.7196,137.9562,137.6462,137.8909,13030.0
2020-07-27 10:30:00,168.96,169.25,168.84,169.19,17282.0,137.8175,138.0541,137.7196,138.0051,17282.0
2020-07-27 10:40:00,169.2,169.2,168.96,169.2,9586.0,138.0133,138.0133,137.8175,138.0133,9586.0
2020-07-27 10:50:00,169.24,169.25,168.54,168.57,10653.0,138.0459,138.0541,137.4749,137.4994,10653.0
2020-07-27 11:00:00,168.57,168.92,168.56,168.67,13841.0,137.4994,137.7849,137.4912,137.581,13841.0
2020-07-27 11:10:00,168.72,168.99,168.65,168.74,9801.0,137.6218,137.842,137.5647,137.6381,9801.0
2020-07-27 11:20:00,168.72,168.92,168.63,168.81,13348.0,137.6218,137.7849,137.5483,137.6952,13348.0
2020-07-27 11:30:00,168.74,168.83,168.4,168.47,14510.0,137.6381,137.7115,137.3607,137.4178,14510.0
2020-07-27 11:40:00,168.49,168.7,168.46,168.58,18099.0,137.4341,137.6054,137.4097,137.5076,18099.0
2020-07-27 11:50:00,168.58,168.65,168.44,168.55,55990.0,137.5076,137.5647,137.3934,137.4831,55990.0
2020-07-27 12:00:00,168.55,168.67,168.26,168.3,13218.0,137.4831,137.581,137.2465,137.2792,13218.0
2020-07-27 12:10:00,168.28,168.44,168.21,168.25,18253.0,137.2629,137.3934,137.2058,137.2384,18253.0
2020-07-27 12:20:00,168.28,168.44,168.24,168.44,9182.0,137.2629,137.3934,137.2302,137.3934,9182.0
2020-07-27 12:30:00,168.44,168.48,168.27,168.28,8601.0,137.3934,137.426,137.2547,137.2629,8601.0
2020-07-27 12:40:00,168.3,168.41,168.24,168.33,8669.0,137.2792,137.3689,137.2302,137.3036,8669.0
2020-07-27 12:50:00,168.34,168.47,168.31,168.36,5680.0,137.3118,137.4178,137.2873,137.3281,5680.0
2020-07-27 13:00:00,168.36,168.39,168.2,168.33,8640.0,137.3281,137.3526,137.1976,137.3036,8640.0
2020-07-27 13:10:00,168.31,168.42,168.28,168.37,9843.0,137.2873,137.377,137.2629,137.3363,9843.0
2020-07-27 13:20:00,168.33,168.36,168.21,168.25,8868.0,137.3036,137.3281,137.2058,137.2384,8868.0
2020-07-27 13:30:00,168.25,168.28,168.2,168.25,8289.0,137.2384,137.2629,137.1976,137.2384,8289.0
2020-07-27 13:40:00,168.24,168.36,168.19,168.3,14382.0,137.2302,137.3281,137.1894,137.2792,14382.0
2020-07-27 13:50:00,168.28,168.31,168.19,168.3,10114.0,137.2629,137.2873,137.1894,137.2792,10114.0
2020-07-27 14:00:00,168.3,168.33,168.11,168.15,17880.0,137.2792,137.3036,137.1242,137.1568,17880.0
2020-07-27 14:10:00,168.18,168.18,167.92,167.97,34610.0,137.1813,137.1813,136.9692,137.01,34610.0
2020-07-27 14:20:00,168.0,168.14,167.98,168.0,10834.0,137.0345,137.1487,137.0181,137.0345,10834.0
2020-07-27 14:30:00,168.0,168.23,167.96,168.23,15289.0,137.0345,137.2221,137.0018,137.2221,15289.0
2020-07-27 14:40:00,168.24,168.27,167.98,167.98,15608.0,137.2302,137.2547,137.0181,137.0181,15608.0
2020-07-27 14:50:00,168.02,168.02,167.88,167.95,46268.0,137.0508,137.0508,136.9366,136.9937,46268.0
2020-07-27 15:00:00,167.95,168.01,166.91,166.91,57653.0,136.9937,137.0426,136.1454,136.1454,57653.0
2020-07-27 15:10:00,166.75,166.91,166.66,166.76,27538.0,136.0149,136.1454,135.9414,136.023,27538.0
2020-07-27 15:20:00,166.77,167.2,166.77,167.1,20846.0,136.0312,136.3819,136.0312,136.3003,20846.0
2020-07-27 15:30:00,167.13,167.45,167.12,167.19,21920.0,136.3248,136.5858,136.3167,136.3738,21920.0
2020-07-27 15:40:00,167.15,167.35,167.02,167.21,24952.0,136.3411,136.5043,136.2351,136.3901,24952.0
2020-07-27 15:50:00,167.2,167.53,167.07,167.53,125049.0,136.3819,136.6511,136.2759,136.6511,125049.0
2020-07-28 09:30:00,167.99,168.36,166.36,166.69,55560.0,137.0263,137.3281,135.6967,135.9659,55560.0
2020-07-28 09:40:00,166.62,166.84,165.91,165.92,219785.0,135.9088,136.0883,135.3297,135.3378,219785.0
2020-07-28 09:50:00,165.85,165.85,164.93,165.26,40461.0,135.2807,135.2807,134.5303,134.7995,40461.0
2020-07-28 10:00:00,165.31,165.66,164.78,164.93,38263.0,134.8403,135.1258,134.408,134.5303,38263.0
2020-07-28 10:10:00,164.94,165.71,164.87,165.61,33280.0,134.5385,135.1666,134.4814,135.085,33280.0
2020-07-28 10:20:00,165.56,165.85,165.18,165.85,25756.0,135.0442,135.2807,134.7342,135.2807,25756.0
2020-07-28 10:30:00,165.84,166.12,165.74,166.07,20764.0,135.2726,135.501,135.191,135.4602,20764.0
2020-07-28 10:40:00,166.06,166.24,165.86,165.86,21059.0,135.452,135.5989,135.2889,135.2889,21059.0
2020-07-28 10:50:00,165.81,166.15,165.81,165.96,125065.0,135.2481,135.5255,135.2481,135.3705,125065.0
2020-07-28 11:00:00,165.92,166.11,165.56,165.69,24846.0,135.3378,135.4928,135.0442,135.1502,24846.0
2020-07-28 11:10:00,165.72,165.81,165.47,165.55,19230.0,135.1747,135.2481,134.9708,135.036,19230.0
2020-07-28 11:20:00,165.55,165.79,165.46,165.76,12325.0,135.036,135.2318,134.9626,135.2073,12325.0
2020-07-28 11:30:00,165.81,166.14,165.59,166.05,32943.0,135.2481,135.5173,135.0687,135.4439,32943.0
2020-07-28 11:40:00,166.04,166.15,165.87,165.87,50274.0,135.4357,135.5255,135.2971,135.2971,50274.0
2020-07-28 11:50:00,165.88,165.88,165.6,165.84,11545.0,135.3052,135.3052,135.0768,135.2726,11545.0
2020-07-28 12:00:00,165.82,165.89,165.64,165.86,12935.0,135.2563,135.3134,135.1095,135.2889,12935.0
2020-07-28 12:10:00,165.87,166.01,165.72,165.96,13626.0,135.2971,135.4113,135.1747,135.3705,13626.0
2020-07-28 12:20:00,165.98,165.99,165.5,165.52,11716.0,135.3868,135.3949,134.9953,135.0116,11716.0
2020-07-28 12:30:00,165.52,165.54,165.15,165.3,32223.0,135.0116,135.0279,134.7098,134.8321,32223.0
2020-07-28 12:40:00,165.24,165.67,165.18,165.67,44436.0,134.7832,135.1339,134.7342,135.1339,44436.0
2020-07-28 12:50:00,165.64,166.0,165.59,165.91,19503.0,135.1095,135.4031,135.0687,135.3297,19503.0
2020-07-28 13:00:00,165.88,166.2,165.85,166.2,13900.0,135.3052,135.5662,135.2807,135.5662,13900.0
2020-07-28 13:10:00,166.18,166.41,166.0,166.33,10683.0,135.5499,135.7375,135.4031,135.6723,10683.0
2020-07-28 13:20:00,166.27,166.52,166.27,166.5,9320.0,135.6233,135.8273,135.6233,135.8109,9320.0
2020-07-28 13:30:00,166.5,166.69,166.42,166.49,12328.0,135.8109,135.9659,135.7457,135.8028,12328.0
2020-07-28 13:40:00,166.5,166.61,166.4,166.41,8938.0,135.8109,135.9007,135.7294,135.7375,8938.0
2020-07-28 13:50:00,166.32,166.47,166.26,166.31,57538.0,135.6641,135.7865,135.6152,135.656,57538.0
2020-07-28 14:00:00,166.3,166.6,166.3,166.38,18170.0,135.6478,135.8925,135.6478,135.7131,18170.0
2020-07-28 14:10:00,166.33,166.53,166.29,166.4,18400.0,135.6723,135.8354,135.6396,135.7294,18400.0
2020-07-28 14:20:00,166.37,166.41,166.27,166.37,14440.0,135.7049,135.7375,135.6233,135.7049,14440.0
2020-07-28 14:30:00,166.38,166.49,166.26,166.45,13522.0,135.7131,135.8028,135.6152,135.7702,13522.0
2020-07-28 14:40:00,166.46,166.68,166.29,166.49,10601.0,135.7783,135.9578,135.6396,135.8028,10601.0
2020-07-28 14:50:00,166.43,166.52,166.3,166.31,25430.0,135.7538,135.8273,135.6478,135.656,25430.0
2020-07-28 15:00:00,166.29,166.46,166.29,166.37,22937.0,135.6396,135.7783,135.6396,135.7049,22937.0
2020-07-28 15:10:00,166.37,166.42,166.31,166.41,29359.0,135.7049,135.7457,135.656,135.7375,29359.0
2020-07-28 15:20:00,166.41,166.43,165.92,166.01,25110.0,135.7375,135.7538,135.3378,135.4113,25110.0
2020-07-28 15:30:00,166.02,166.36,165.98,166.04,21776.0,135.4194,135.6967,135.3868,135.4357,21776.0
2020-07-28 15:40:00,166.07,166.14,165.76,165.88,44970.0,135.4602,135.5173,135.2073,135.3052,44970.0
2020-07-28 15:50:00,165.85,166.19,165.71,166.17,116743.0,135.2807,135.5581,135.1666,135.5418,116743.0
2020-07-29 09:30:00,165.43,166.9,163.81,164.1,133471.0,134.9382,136.1372,133.6168,133.8533,133471.0
2020-07-29 09:40:00,164.13,165.29,164.08,164.99,106439.0,133.8778,134.824,133.837,134.5793,106439.0
2020-07-29 09:50:00,164.95,165.87,164.86,165.55,88355.0,134.5466,135.2971,134.4732,135.036,88355.0
2020-07-29 10:00:00,165.5,165.94,165.2,165.74,32946.0,134.9953,135.3542,134.7506,135.191,32946.0
2020-07-29 10:10:00,165.74,165.83,165.5,165.73,27851.0,135.191,135.2644,134.9953,135.1829,27851.0
2020-07-29 10:20:00,165.73,165.75,165.26,165.49,28473.0,135.1829,135.1992,134.7995,134.9871,28473.0
2020-07-29 10:30:00,165.5,165.5,164.9,165.05,23922.0,134.9953,134.9953,134.5058,134.6282,23922.0
2020-07-29 10:40:00,165.04,165.63,164.79,165.6,69604.0,134.62,135.1013,134.4161,135.0768,69604.0
2020-07-29 10:50:00,165.62,166.55,165.46,166.46,27639.0,135.0931,135.8517,134.9626,135.7783,27639.0
2020-07-29 11:00:00,166.51,167.73,166.39,167.55,34046.0,135.8191,136.8142,135.7212,136.6674,34046.0
2020-07-29 11:10:00,167.62,167.78,166.3,166.42,85407.0,136.7245,136.855,135.6478,135.7457,85407.0
2020-07-29 11:20:00,166.42,166.52,165.8,165.87,33384.0,135.7457,135.8273,135.24,135.2971,33384.0
2020-07-29 11:30:00,165.88,166.42,165.61,166.09,21515.0,135.3052,135.7457,135.085,135.4765,21515.0
2020-07-29 11:40:00,166.18,166.34,166.06,166.07,15081.0,135.5499,135.6804,135.452,135.4602,15081.0
2020-07-29 11:50:00,166.09,166.18,165.91,166.1,15783.0,135.4765,135.5499,135.3297,135.4847,15783.0
2020-07-29 12:00:00,166.12,166.22,166.0,166.16,15314.0,135.501,135.5825,135.4031,135.5336,15314.0
2020-07-29 12:10:00,166.2,166.42,166.12,166.32,19847.0,135.5662,135.7457,135.501,135.6641,19847.0
2020-07-29 12:20:00,166.37,166.56,166.25,166.39,16612.0,135.7049,135.8599,135.607,135.7212,16612.0
2020-07-29 12:30:00,166.33,166.39,165.92,165.95,23043.0,135.6723,135.7212,135.3378,135.3623,23043.0
2020-07-29 12:40:00,165.95,165.99,165.42,165.45,28027.0,135.3623,135.3949,134.93,134.9545,28027.0
2020-07-29 12:50:00,165.47,165.71,165.34,165.58,16221.0,134.9708,135.1666,134.8647,135.0605,16221.0
2020-07-29 13:00:00,165.6,165.61,165.46,165.49,12314.0,135.0768,135.085,134.9626,134.9871,12314.0
2020-07-29 13:10:00,165.5,165.53,165.02,165.1,20445.0,134.9953,135.0197,134.6037,134.669,20445.0
2020-07-29 13:20:00,165.13,165.38,165.02,165.37,12169.0,134.6935,134.8974,134.6037,134.8892,12169.0
2020-07-29 13:30:00,165.38,165.42,165.25,165.32,10206.0,134.8974,134.93,134.7913,134.8484,10206.0
2020-07-29 13:40:00,165.34,165.4,165.17,165.37,9493.0,134.8647,134.9137,134.7261,134.8892,9493.0
2020-07-29 13:50:00,165.38,165.69,165.38,165.61,9368.0,134.8974,135.1502,134.8974,135.085,9368.0
2020-07-29 14:00:00,165.59,165.76,165.15,165.19,15756.0,135.0687,135.2073,134.7098,134.7424,15756.0
2020-07-29 14:10:00,165.21,165.37,165.11,165.28,18427.0,134.7587,134.8892,134.6771,134.8158,18427.0
2020-07-29 14:20:00,165.26,165.39,165.23,165.27,20122.0,134.7995,134.9055,134.775,134.8077,20122.0
2020-07-29 14:30:00,165.3,165.42,165.22,165.25,24295.0,134.8321,134.93,134.7669,134.7913,24295.0
2020-07-29 14:40:00,165.28,165.41,165.2,165.3,23374.0,134.8158,134.9218,134.7506,134.8321,23374.0
2020-07-29 14:50:00,165.28,165.58,165.19,165.3,56652.0,134.8158,135.0605,134.7424,134.8321,56652.0
2020-07-29 15:00:00,165.3,165.38,164.81,164.89,46344.0,134.8321,134.8974,134.4324,134.4977,46344.0
2020-07-29 15:10:00,164.91,165.15,164.83,165.01,46561.0,134.514,134.7098,134.4488,134.5956,46561.0
2020-07-29 15:20:00,165.02,165.11,164.58,164.88,37563.0,134.6037,134.6771,134.2448,134.4895,37563.0
2020-07-29 15:30:00,164.88,165.28,164.71,165.09,57746.0,134.4895,134.8158,134.3509,134.6608,57746.0
2020-07-29 15:40:00,165.09,165.1,164.68,164.77,68388.0,134.6608,134.669,134.3264,134.3998,68388.0
2020-07-29 15:50:00,164.75,165.02,164.43,164.85,171334.0,134.3835,134.6037,134.1225,134.4651,171334.0
2020-07-30 09:30:00,162.9,164.13,161.71,163.61,74114.0,132.8745,133.8778,131.9038,133.4536,74114.0
2020-07-30 09:40:00,163.62,163.93,162.76,163.72,45559.0,133.4618,133.7146,132.7603,133.5433,45559.0
2020-07-30 09:50:00,163.72,163.72,162.26,162.74,41419.0,133.5433,133.5433,132.3525,132.744,41419.0
2020-07-30 10:00:00,162.7,164.3,162.48,164.28,146771.0,132.7113,134.0164,132.5319,134.0001,146771.0
2020-07-30 10:10:00,164.29,164.33,163.01,163.05,87180.0,134.0083,134.0409,132.9642,132.9968,87180.0
2020-07-30 10:20:00,163.14,163.62,162.76,163.62,21334.0,133.0702,133.4618,132.7603,133.4618,21334.0
2020-07-30 10:30:00,163.58,163.71,163.19,163.35,38737.0,133.4291,133.5352,133.111,133.2415,38737.0
2020-07-30 10:40:00,163.34,163.37,162.84,162.84,20892.0,133.2334,133.2579,132.8255,132.8255,20892.0
2020-07-30 10:50:00,162.82,163.25,162.73,163.25,35658.0,132.8092,133.16,132.7358,133.16,35658.0
2020-07-30 11:00:00,163.2,163.67,162.98,163.4,57605.0,133.1192,133.5026,132.9397,133.2823,57605.0
2020-07-30 11:10:00,163.37,163.79,163.28,163.42,184651.0,133.2579,133.6004,133.1844,133.2986,184651.0
2020-07-30 11:20:00,163.42,163.48,162.74,162.87,24290.0,133.2986,133.3476,132.744,132.85,24290.0
2020-07-30 11:30:00,162.87,163.25,162.78,162.94,38784.0,132.85,133.16,132.7766,132.9071,38784.0
2020-07-30 11:40:00,162.94,162.94,162.31,162.5,21394.0,132.9071,132.9071,132.3932,132.5482,21394.0
2020-07-30 11:50:00,162.47,162.49,162.14,162.42,15032.0,132.5237,132.5401,132.2546,132.483,15032.0
2020-07-30 12:00:00,162.48,162.52,162.22,162.31,20288.0,132.5319,132.5645,132.3198,132.3932,20288.0
2020-07-30 12:10:00,162.29,162.45,162.02,162.08,23477.0,132.3769,132.5074,132.1567,132.2056,23477.0
2020-07-30 12:20:00,162.07,162.12,161.69,162.07,77704.0,132.1975,132.2383,131.8875,132.1975,77704.0
2020-07-30 12:30:00,162.09,162.46,161.98,162.38,36627.0,132.2138,132.5156,132.1241,132.4503,36627.0
2020-07-30 12:40:00,162.34,162.73,162.16,162.7,17520.0,132.4177,132.7358,132.2709,132.7113,17520.0
2020-07-30 12:50:00,162.71,162.74,162.43,162.62,10471.0,132.7195,132.744,132.4911,132.6461,10471.0
2020-07-30 13:00:00,162.65,162.86,162.48,162.59,218691.0,132.6706,132.8419,132.5319,132.6216,218691.0
2020-07-30 13:10:00,162.58,163.07,162.58,163.07,9904.0,132.6135,133.0132,132.6135,133.0132,9904.0
2020-07-30 13:20:00,163.09,163.54,163.04,163.47,60525.0,133.0295,133.3965,132.9887,133.3394,60525.0
2020-07-30 13:30:00,163.45,163.45,162.89,163.04,59507.0,133.3231,133.3231,132.8663,132.9887,59507.0
2020-07-30 13:40:00,163.08,163.09,162.59,162.67,13097.0,133.0213,133.0295,132.6216,132.6869,13097.0
2020-07-30 13:50:00,162.71,162.78,162.19,162.22,42628.0,132.7195,132.7766,132.2954,132.3198,42628.0
2020-07-30 14:00:00,162.21,162.64,162.15,162.45,23618.0,132.3117,132.6624,132.2627,132.5074,23618.0
2020-07-30 14:10:00,162.46,162.61,162.3,162.47,16798.0,132.5156,132.6379,132.3851,132.5237,16798.0
2020-07-30 14:20:00,162.47,162.79,162.4,162.5,14869.0,132.5237,132.7848,132.4666,132.5482,14869.0
2020-07-30 14:30:00,162.54,162.59,162.31,162.5,14577.0,132.5808,132.6216,132.3932,132.5482,14577.0
2020-07-30 14:40:00,162.52,162.63,162.38,162.46,15301.0,132.5645,132.6543,132.4503,132.5156,15301.0
2020-07-30 14:50:00,162.44,162.57,162.32,162.44,12956.0,132.4993,132.6053,132.4014,132.4993,12956.0
2020-07-30 15:00:00,162.45,162.64,162.35,162.45,18165.0,132.5074,132.6624,132.4259,132.5074,18165.0
2020-07-30 15:10:00,162.47,162.59,162.27,162.54,20287.0,132.5237,132.6216,132.3606,132.5808,20287.0
2020-07-30 15:20:00,162.51,162.85,162.3,162.84,174947.0,132.5564,132.8337,132.3851,132.8255,174947.0
2020-07-30 15:30:00,162.8,162.85,162.64,162.76,26975.0,132.7929,132.8337,132.6624,132.7603,26975.0
2020-07-30 15:40:00,162.77,162.92,162.7,162.84,31330.0,132.7684,132.8908,132.7113,132.8255,31330.0
2020-07-30 15:50:00,162.87,163.21,162.78,163.21,218424.0,132.85,133.1273,132.7766,133.1273,218424.0
2020-07-31 09:30:00,164.0,165.11,163.23,165.05,49953.0,133.7717,134.6771,133.1437,134.6282,49953.0
2020-07-31 09:40:00,165.06,165.6,164.75,165.2,48645.0,134.6364,135.0768,134.3835,134.7506,48645.0
2020-07-31 09:50:00,165.09,165.21,164.61,165.21,25303.0,134.6608,134.7587,134.2693,134.7587,25303.0
2020-07-31 10:00:00,165.26,165.74,165.07,165.56,36375.0,134.7995,135.191,134.6445,135.0442,36375.0
2020-07-31 10:10:00,165.57,166.0,165.43,165.44,43605.0,135.0524,135.4031,134.9382,134.9463,43605.0
2020-07-31 10:20:00,165.4,166.28,165.29,165.95,29660.0,134.9137,135.6315,134.824,135.3623,29660.0
2020-07-31 10:30:00,165.87,165.94,165.27,165.59,18976.0,135.2971,135.3542,134.8077,135.0687,18976.0
2020-07-31 10:40:00,165.52,165.69,165.17,165.38,13374.0,135.0116,135.1502,134.7261,134.8974,13374.0
2020-07-31 10:50:00,165.34,165.34,165.01,165.24,12862.0,134.8647,134.8647,134.5956,134.7832,12862.0
2020-07-31 11:00:00,165.15,165.4,164.93,164.95,11867.0,134.7098,134.9137,134.5303,134.5466,11867.0
2020-07-31 11:10:00,164.96,165.91,164.9,165.89,13813.0,134.5548,135.3297,134.5058,135.3134,13813.0
2020-07-31 11:20:00,165.89,166.31,165.79,166.11,21276.0,135.3134,135.656,135.2318,135.4928,21276.0
2020-07-31 11:30:00,166.07,166.23,165.6,165.83,18629.0,135.4602,135.5907,135.0768,135.2644,18629.0
2020-07-31 11:40:00,165.88,166.04,165.5,165.55,18668.0,135.3052,135.4357,134.9953,135.036,18668.0
2020-07-31 11:50:00,165.57,165.61,164.94,165.02,30650.0,135.0524,135.085,134.5385,134.6037,30650.0
2020-07-31 12:00:00,165.03,165.1,164.67,164.76,23089.0,134.6119,134.669,134.3182,134.3917,23089.0
2020-07-31 12:10:00,164.81,165.1,164.81,165.06,16176.0,134.4324,134.669,134.4324,134.6364,16176.0
2020-07-31 12:20:00,165.08,165.1,164.97,165.05,9617.0,134.6527,134.669,134.5629,134.6282,9617.0
2020-07-31 12:30:00,165.05,165.05,164.45,164.46,19902.0,134.6282,134.6282,134.1388,134.1469,19902.0
2020-07-31 12:40:00,164.46,164.72,164.45,164.53,33205.0,134.1469,134.359,134.1388,134.204,33205.0
2020-07-31 12:50:00,164.53,164.59,164.08,164.15,13924.0,134.204,134.253,133.837,133.8941,13924.0
2020-07-31 13:00:00,164.13,164.21,163.73,163.75,16567.0,133.8778,133.943,133.5515,133.5678,16567.0
2020-07-31 13:10:00,163.73,163.89,163.72,163.87,10939.0,133.5515,133.682,133.5433,133.6657,10939.0
2020-07-31 13:20:00,163.87,164.18,163.64,164.08,19461.0,133.6657,133.9186,133.4781,133.837,19461.0
2020-07-31 13:30:00,164.06,164.19,163.86,164.01,10662.0,133.8207,133.9267,133.6575,133.7799,10662.0
2020-07-31 13:40:00,164.05,164.44,163.96,164.41,9456.0,133.8125,134.1306,133.7391,134.1062,9456.0
2020-07-31 13:50:00,164.4,164.57,164.21,164.39,22599.0,134.098,134.2367,133.943,134.0899,22599.0
2020-07-31 14:00:00,164.39,164.63,164.38,164.45,17272.0,134.0899,134.2856,134.0817,134.1388,17272.0
2020-07-31 14:10:00,164.43,164.57,164.38,164.47,14927.0,134.1225,134.2367,134.0817,134.1551,14927.0
2020-07-31 14:20:00,164.47,164.55,164.38,164.47,24005.0,134.1551,134.2204,134.0817,134.1551,24005.0
2020-07-31 14:30:00,164.49,164.75,164.49,164.64,13433.0,134.1714,134.3835,134.1714,134.2938,13433.0
2020-07-31 14:40:00,164.59,165.05,164.59,164.97,20666.0,134.253,134.6282,134.253,134.5629,20666.0
2020-07-31 14:50:00,165.04,165.06,164.77,164.81,17871.0,134.62,134.6364,134.3998,134.4324,17871.0
2020-07-31 15:00:00,164.81,165.06,164.64,164.96,28584.0,134.4324,134.6364,134.2938,134.5548,28584.0
2020-07-31 15:10:00,165.02,165.03,164.71,164.83,16998.0,134.6037,134.6119,134.3509,134.4488,16998.0
2020-07-31 15:20:00,164.89,165.12,164.84,164.94,15332.0,134.4977,134.6853,134.4569,134.5385,15332.0
2020-07-31 15:30:00,164.91,165.12,164.88,164.97,22965.0,134.514,134.6853,134.4895,134.5629,22965.0
2020-07-31 15:40:00,164.99,165.31,164.84,165.17,36634.0,134.5793,134.8403,134.4569,134.7261,36634.0
2020-07-31 15:50:00,165.14,166.23,165.06,166.18,228523.0,134.7016,135.5907,134.6364,135.5499,228523.0
2020-08-03 09:30:00,166.08,166.59,165.33,165.34,54404.0,135.4684,135.8844,134.8566,134.8647,54404.0
2020-08-03 09:40:00,165.31,166.42,165.31,165.56,91020.0,134.8403,135.7457,134.8403,135.0442,91020.0
2020-08-03 09:50:00,165.55,165.9,165.4,165.9,27807.0,135.036,135.3215,134.9137,135.3215,27807.0
2020-08-03 10:00:00,165.79,166.43,165.66,166.1,49860.0,135.2318,135.7538,135.1258,135.4847,49860.0
2020-08-03 10:10:00,166.17,166.29,165.92,165.92,55351.0,135.5418,135.6396,135.3378,135.3378,55351.0
2020-08-03 10:20:00,165.95,165.95,165.1,165.4,225529.0,135.3623,135.3623,134.669,134.9137,225529.0
2020-08-03 10:30:00,165.42,165.64,165.0,165.0,23082.0,134.93,135.1095,134.5874,134.5874,23082.0
2020-08-03 10:40:00,164.97,165.18,164.84,164.91,31877.0,134.5629,134.7342,134.4569,134.514,31877.0
2020-08-03 10:50:00,164.91,165.07,164.81,165.07,22628.0,134.514,134.6445,134.4324,134.6445,22628.0
2020-08-03 11:00:00,165.13,165.22,164.9,164.98,11948.0,134.6935,134.7669,134.5058,134.5711,11948.0
2020-08-03 11:10:00,164.92,165.22,164.89,165.02,13789.0,134.5222,134.7669,134.4977,134.6037,13789.0
2020-08-03 11:20:00,165.04,165.16,164.78,164.86,20937.0,134.62,134.7179,134.408,134.4732,20937.0
2020-08-03 11:30:00,164.88,165.12,164.81,165.0,11696.0,134.4895,134.6853,134.4324,134.5874,11696.0
2020-08-03 11:40:00,165.0,165.33,165.0,165.04,10920.0,134.5874,134.8566,134.5874,134.62,10920.0
2020-08-03 11:50:00,165.06,165.06,164.74,164.8,17932.0,134.6364,134.6364,134.3753,134.4243,17932.0
2020-08-03 12:00:00,164.76,164.87,164.48,164.52,20258.0,134.3917,134.4814,134.1633,134.1959,20258.0
2020-08-03 12:10:00,164.48,164.56,164.33,164.34,51232.0,134.1633,134.2285,134.0409,134.0491,51232.0
2020-08-03 12:20:00,164.36,164.36,163.91,163.93,30050.0,134.0654,134.0654,133.6983,133.7146,30050.0
2020-08-03 12:30:00,163.92,163.96,163.55,163.69,25556.0,133.7065,133.7391,133.4047,133.5189,25556.0
2020-08-03 12:40:00,163.69,163.86,163.52,163.79,24500.0,133.5189,133.6575,133.3802,133.6004,24500.0
2020-08-03 12:50:00,163.81,163.92,163.66,163.69,17750.0,133.6168,133.7065,133.4944,133.5189,17750.0
2020-08-03 13:00:00,163.7,163.85,163.5,163.5,16949.0,133.527,133.6494,133.3639,133.3639,16949.0
2020-08-03 13:10:00,163.52,163.52,162.97,163.1,226098.0,133.3802,133.3802,132.9316,133.0376,226098.0
2020-08-03 13:20:00,163.11,163.35,162.93,163.07,21458.0,133.0458,133.2415,132.899,133.0132,21458.0
2020-08-03 13:30:00,163.08,163.16,162.65,162.71,16126.0,133.0213,133.0866,132.6706,132.7195,16126.0
2020-08-03 13:40:00,162.75,163.0,162.5,162.76,14734.0,132.7521,132.9561,132.5482,132.7603,14734.0
2020-08-03 13:50:00,162.81,163.25,162.67,163.14,15840.0,132.8011,133.16,132.6869,133.0702,15840.0
2020-08-03 14:00:00,163.12,163.18,162.88,162.91,17349.0,133.0539,133.1029,132.8582,132.8826,17349.0
2020-08-03 14:10:00,162.89,163.05,162.89,162.97,10360.0,132.8663,132.9968,132.8663,132.9316,10360.0
2020-08-03 14:20:00,162.99,163.11,162.81,162.82,12242.0,132.9479,133.0458,132.8011,132.8092,12242.0
2020-08-03 14:30:00,162.84,162.88,162.52,162.55,18104.0,132.8255,132.8582,132.5645,132.589,18104.0
2020-08-03 14:40:00,162.56,162.65,162.45,162.55,15385.0,132.5972,132.6706,132.5074,132.589,15385.0
2020-08-03 14:50:00,162.52,162.98,162.34,162.91,24332.0,132.5645,132.9397,132.4177,132.8826,24332.0
2020-08-03 15:00:00,162.88,163.03,162.61,162.96,42536.0,132.8582,132.9805,132.6379,132.9234,42536.0
2020-08-03 15:10:00,163.02,163.06,162.89,162.95,18765.0,132.9724,133.005,132.8663,132.9153,18765.0
2020-08-03 15:20:00,162.95,162.97,162.76,162.77,20910.0,132.9153,132.9316,132.7603,132.7684,20910.0
2020-08-03 15:30:00,162.81,162.97,162.71,162.8,29410.0,132.8011,132.9316,132.7195,132.7929,29410.0
2020-08-03 15:40:00,162.78,162.86,162.62,162.71,31911.0,132.7766,132.8419,132.6461,132.7195,31911.0
2020-08-03 15:50:00,162.67,163.09,162.59,163.0,119842.0,132.6869,133.0295,132.6216,132.9561,119842.0
2020-08-04 09:30:00,162.52,163.01,162.19,162.38,42740.0,132.5645,132.9642,132.2954,132.4503,42740.0
2020-08-04 09:40:00,162.37,162.99,162.13,162.31,29816.0,132.4422,132.9479,132.2464,132.3932,29816.0
2020-08-04 09:50:00,162.35,162.93,162.13,162.77,63792.0,132.4259,132.899,132.2464,132.7684,63792.0
2020-08-04 10:00:00,162.81,163.91,162.63,163.85,57883.0,132.8011,133.6983,132.6543,133.6494,57883.0
2020-08-04 10:10:00,163.83,164.0,163.36,163.49,25327.0,133.6331,133.7717,133.2497,133.3557,25327.0
2020-08-04 10:20:00,163.5,163.59,163.16,163.2,24127.0,133.3639,133.4373,133.0866,133.1192,24127.0
2020-08-04 10:30:00,163.12,163.3,162.8,162.8,21292.0,133.0539,133.2008,132.7929,132.7929,21292.0
2020-08-04 10:40:00,162.86,163.2,162.8,163.01,39984.0,132.8419,133.1192,132.7929,132.9642,39984.0
2020-08-04 10:50:00,163.07,163.2,162.97,163.09,24166.0,133.0132,133.1192,132.9316,133.0295,24166.0
2020-08-04 11:00:00,163.09,163.33,162.91,162.96,21823.0,133.0295,133.2252,132.8826,132.9234,21823.0
2020-08-04 11:10:00,162.94,163.09,162.92,162.97,38702.0,132.9071,133.0295,132.8908,132.9316,38702.0
2020-08-04 11:20:00,162.96,163.52,162.81,163.47,20123.0,132.9234,133.3802,132.8011,133.3394,20123.0
2020-08-04 11:30:00,163.46,163.56,163.25,163.25,17240.0,133.3313,133.4128,133.16,133.16,17240.0
2020-08-04 11:40:00,163.22,163.37,163.04,163.13,44997.0,133.1355,133.2579,132.9887,133.0621,44997.0
2020-08-04 11:50:00,163.16,163.21,162.95,163.1,15265.0,133.0866,133.1273,132.9153,133.0376,15265.0
2020-08-04 12:00:00,163.08,163.16,162.97,163.09,218836.0,133.0213,133.0866,132.9316,133.0295,218836.0
2020-08-04 12:10:00,163.13,163.56,163.03,163.15,15927.0,133.0621,133.4128,132.9805,133.0784,15927.0
2020-08-04 12:20:00,163.14,163.3,163.08,163.12,10799.0,133.0702,133.2008,133.0213,133.0539,10799.0
2020-08-04 12:30:00,163.11,163.17,162.92,163.17,13560.0,133.0458,133.0947,132.8908,133.0947,13560.0
2020-08-04 12:40:00,163.17,163.25,162.93,162.97,7352.0,133.0947,133.16,132.899,132.9316,7352.0
2020-08-04 12:50:00,162.99,163.22,162.92,163.14,6610.0,132.9479,133.1355,132.8908,133.0702,6610.0
2020-08-04 13:00:00,163.12,163.22,163.01,163.03,11511.0,133.0539,133.1355,132.9642,132.9805,11511.0
2020-08-04 13:10:00,163.04,163.22,162.98,163.2,8146.0,132.9887,133.1355,132.9397,133.1192,8146.0
2020-08-04 13:20:00,163.18,163.25,163.16,163.21,6990.0,133.1029,133.16,133.0866,133.1273,6990.0
2020-08-04 13:30:00,163.18,163.23,163.07,163.09,11812.0,133.1029,133.1437,133.0132,133.0295,11812.0
2020-08-04 13:40:00,163.11,163.16,162.92,163.13,12675.0,133.0458,133.0866,132.8908,133.0621,12675.0
2020-08-04 13:50:00,163.18,163.21,163.06,163.18,9212.0,133.1029,133.1273,133.005,133.1029,9212.0
2020-08-04 14:00:00,163.18,163.18,162.99,163.0,20844.0,133.1029,133.1029,132.9479,132.9561,20844.0
2020-08-04 14:10:00,163.01,163.07,162.97,163.06,11082.0,132.9642,133.0132,132.9316,133.005,11082.0
2020-08-04 14:20:00,163.06,163.08,162.92,163.01,9658.0,133.005,133.0213,132.8908,132.9642,9658.0
2020-08-04 14:30:00,162.99,162.99,162.67,162.71,11984.0,132.9479,132.9479,132.6869,132.7195,11984.0
2020-08-04 14:40:00,162.72,163.13,162.71,163.12,21177.0,132.7277,133.0621,132.7195,133.0539,21177.0
2020-08-04 14:50:00,163.11,163.22,162.99,163.14,39316.0,133.0458,133.1355,132.9479,133.0702,39316.0
2020-08-04 15:00:00,163.1,163.15,162.99,163.0,25678.0,133.0376,133.0784,132.9479,132.9561,25678.0
2020-08-04 15:10:00,163.03,163.12,162.96,163.05,16135.0,132.9805,133.0539,132.9234,132.9968,16135.0
2020-08-04 15:20:00,163.08,163.16,162.98,163.01,14766.0,133.0213,133.0866,132.9397,132.9642,14766.0
2020-08-04 15:30:00,163.04,163.11,162.98,163.09,39420.0,132.9887,133.0458,132.9397,133.0295,39420.0
2020-08-04 15:40:00,163.07,163.3,163.0,163.19,45681.0,133.0132,133.2008,132.9561,133.111,45681.0
2020-08-04 15:50:00,163.18,163.35,163.01,163.1,184473.0,133.1029,133.2415,132.9642,133.0376,184473.0
2020-08-05 09:30:00,164.15,164.59,163.42,164.09,31782.0,133.8941,134.253,133.2986,133.8451,31782.0
2020-08-05 09:40:00,164.1,164.29,163.36,163.59,18103.0,133.8533,134.0083,133.2497,133.4373,18103.0
2020-08-05 09:50:00,163.54,163.54,163.13,163.34,18434.0,133.3965,133.3965,133.0621,133.2334,18434.0
2020-08-05 10:00:00,163.38,163.55,162.98,163.29,18942.0,133.266,133.4047,132.9397,133.1926,18942.0
2020-08-05 10:10:00,163.27,163.33,162.94,162.94,10991.0,133.1763,133.2252,132.9071,132.9071,10991.0
2020-08-05 10:20:00,163.03,164.09,162.97,163.87,23397.0,132.9805,133.8451,132.9316,133.6657,23397.0
2020-08-05 10:30:00,163.75,164.0,163.72,163.8,15935.0,133.5678,133.7717,133.5433,133.6086,15935.0
2020-08-05 10:40:00,163.83,164.14,163.73,163.92,12277.0,133.6331,133.8859,133.5515,133.7065,12277.0
2020-08-05 10:50:00,163.99,164.04,163.83,163.94,9776.0,133.7636,133.8044,133.6331,133.7228,9776.0
2020-08-05 11:00:00,163.98,164.21,163.82,163.87,13880.0,133.7554,133.943,133.6249,133.6657,13880.0
2020-08-05 11:10:00,163.88,163.96,163.82,163.87,19032.0,133.6739,133.7391,133.6249,133.6657,19032.0
2020-08-05 11:20:00,163.86,163.96,163.73,163.81,15657.0,133.6575,133.7391,133.5515,133.6168,15657.0
2020-08-05 11:30:00,163.79,163.93,163.5,163.56,13706.0,133.6004,133.7146,133.3639,133.4128,13706.0
2020-08-05 11:40:00,163.6,163.65,163.29,163.31,16967.0,133.4455,133.4862,133.1926,133.2089,16967.0
2020-08-05 11:50:00,163.34,163.42,163.2,163.3,11249.0,133.2334,133.2986,133.1192,133.2008,11249.0
2020-08-05 12:00:00,163.28,163.34,163.13,163.24,11002.0,133.1844,133.2334,133.0621,133.1518,11002.0
2020-08-05 12:10:00,163.24,163.3,163.13,163.19,11817.0,133.1518,133.2008,133.0621,133.111,11817.0
2020-08-05 12:20:00,163.17,163.21,163.06,163.09,9735.0,133.0947,133.1273,133.005,133.0295,9735.0
2020-08-05 12:30:00,163.13,163.22,163.02,163.13,7502.0,133.0621,133.1355,132.9724,133.0621,7502.0
2020-08-05 12:40:00,163.12,163.31,163.12,163.23,10565.0,133.0539,133.2089,133.0539,133.1437,10565.0
2020-08-05 12:50:00,163.24,163.54,163.12,163.53,11691.0,133.1518,133.3965,133.0539,133.3884,11691.0
2020-08-05 13:00:00,163.53,163.64,163.39,163.39,7674.0,133.3884,133.4781,133.2742,133.2742,7674.0
2020-08-05 13:10:00,163.38,163.45,163.11,163.22,14825.0,133.266,133.3231,133.0458,133.1355,14825.0
2020-08-05 13:20:00,163.24,163.41,163.24,163.31,10226.0,133.1518,133.2905,133.1518,133.2089,10226.0
2020-08-05 13:30:00,163.31,163.56,163.25,163.49,12200.0,133.2089,133.4128,133.16,133.3557,12200.0
2020-08-05 13:40:00,163.47,163.57,163.41,163.43,10824.0,133.3394,133.421,133.2905,133.3068,10824.0
2020-08-05 13:50:00,163.44,163.62,163.32,163.55,23596.0,133.315,133.4618,133.2171,133.4047,23596.0
2020-08-05 14:00:00,163.58,163.64,163.5,163.6,11013.0,133.4291,133.4781,133.3639,133.4455,11013.0
2020-08-05 14:10:00,163.62,163.66,163.44,163.61,9217.0,133.4618,133.4944,133.315,133.4536,9217.0
2020-08-05 14:20:00,163.59,163.85,163.58,163.74,20516.0,133.4373,133.6494,133.4291,133.5597,20516.0
2020-08-05 14:30:00,163.77,163.79,163.67,163.77,14191.0,133.5841,133.6004,133.5026,133.5841,14191.0
2020-08-05 14:40:00,163.75,163.8,163.65,163.65,12437.0,133.5678,133.6086,133.4862,133.4862,12437.0
2020-08-05 14:50:00,163.67,163.69,163.45,163.45,10393.0,133.5026,133.5189,133.3231,133.3231,10393.0
2020-08-05 15:00:00,163.48,163.53,163.22,163.22,13998.0,133.3476,133.3884,133.1355,133.1355,13998.0
2020-08-05 15:10:00,163.23,163.26,163.02,163.09,12128.0,133.1437,133.1681,132.9724,133.0295,12128.0
2020-08-05 15:20:00,163.12,163.21,162.99,162.99,15658.0,133.0539,133.1273,132.9479,132.9479,15658.0
2020-08-05 15:30:00,163.0,163.24,162.99,163.11,11220.0,132.9561,133.1518,132.9479,133.0458,11220.0
2020-08-05 15:40:00,163.03,163.1,162.84,162.84,45114.0,132.9805,133.0376,132.8255,132.8255,45114.0
2020-08-05 15:50:00,162.81,163.26,162.79,163.17,68563.0,132.8011,133.1681,132.7848,133.0947,68563.0
2020-08-06 09:30:00,162.48,164.08,162.2,163.72,62429.0,132.5319,133.837,132.3035,133.5433,62429.0
2020-08-06 09:40:00,163.77,164.23,163.64,163.86,26773.0,133.5841,133.9593,133.4781,133.6575,26773.0
2020-08-06 09:50:00,163.92,164.23,163.65,163.98,54901.0,133.7065,133.9593,133.4862,133.7554,54901.0
2020-08-06 10:00:00,164.02,164.26,163.78,164.09,77694.0,133.788,133.9838,133.5923,133.8451,77694.0
2020-08-06 10:10:00,164.1,164.4,163.8,164.0,50620.0,133.8533,134.098,133.6086,133.7717,50620.0
2020-08-06 10:20:00,163.96,164.21,163.89,163.98,95784.0,133.7391,133.943,133.682,133.7554,95784.0
2020-08-06 10:30:00,163.97,164.18,163.73,163.73,103328.0,133.7473,133.9186,133.5515,133.5515,103328.0
2020-08-06 10:40:00,163.79,164.03,163.74,163.87,37018.0,133.6004,133.7962,133.5597,133.6657,37018.0
2020-08-06 10:50:00,163.85,164.04,163.7,164.0,28009.0,133.6494,133.8044,133.527,133.7717,28009.0
2020-08-06 11:00:00,164.0,164.07,163.78,163.79,55760.0,133.7717,133.8288,133.5923,133.6004,55760.0
2020-08-06 11:10:00,163.77,163.84,163.34,163.39,21656.0,133.5841,133.6412,133.2334,133.2742,21656.0
2020-08-06 11:20:00,163.39,163.65,163.23,163.61,23097.0,133.2742,133.4862,133.1437,133.4536,23097.0
2020-08-06 11:30:00,163.57,163.64,163.38,163.41,31552.0,133.421,133.4781,133.266,133.2905,31552.0
2020-08-06 11:40:00,163.4,163.54,163.26,163.53,16679.0,133.2823,133.3965,133.1681,133.3884,16679.0
2020-08-06 11:50:00,163.58,163.76,163.34,163.38,14094.0,133.4291,133.576,133.2334,133.266,14094.0
2020-08-06 12:00:00,163.41,163.72,163.31,163.31,7616.0,133.2905,133.5433,133.2089,133.2089,7616.0
2020-08-06 12:10:00,163.35,163.52,163.25,163.3,22303.0,133.2415,133.3802,133.16,133.2008,22303.0
2020-08-06 12:20:00,163.3,163.3,163.05,163.06,15701.0,133.2008,133.2008,132.9968,133.005,15701.0
2020-08-06 12:30:00,163.06,163.15,162.9,162.9,19951.0,133.005,133.0784,132.8745,132.8745,19951.0
2020-08-06 12:40:00,162.91,162.92,162.67,162.69,17729.0,132.8826,132.8908,132.6869,132.7032,17729.0
2020-08-06 12:50:00,162.74,162.74,162.48,162.52,12807.0,132.744,132.744,132.5319,132.5645,12807.0
2020-08-06 13:00:00,162.49,162.53,162.27,162.5,24888.0,132.5401,132.5727,132.3606,132.5482,24888.0
2020-08-06 13:10:00,162.49,162.9,162.48,162.9,31719.0,132.5401,132.8745,132.5319,132.8745,31719.0
2020-08-06 13:20:00,162.93,163.56,162.91,163.56,18683.0,132.899,133.4128,132.8826,133.4128,18683.0
2020-08-06 13:30:00,163.57,163.57,163.29,163.29,11841.0,133.421,133.421,133.1926,133.1926,11841.0
2020-08-06 13:40:00,163.31,163.46,163.28,163.43,21413.0,133.2089,133.3313,133.1844,133.3068,21413.0
2020-08-06 13:50:00,163.44,163.52,163.38,163.51,20746.0,133.315,133.3802,133.266,133.3721,20746.0
2020-08-06 14:00:00,163.5,163.58,163.21,163.23,25042.0,133.3639,133.4291,133.1273,133.1437,25042.0
2020-08-06 14:10:00,163.19,163.3,163.12,163.19,13404.0,133.111,133.2008,133.0539,133.111,13404.0
2020-08-06 14:20:00,163.16,163.37,163.16,163.33,13858.0,133.0866,133.2579,133.0866,133.2252,13858.0
2020-08-06 14:30:00,163.31,163.55,163.31,163.45,14328.0,133.2089,133.4047,133.2089,133.3231,14328.0
2020-08-06 14:40:00,163.48,163.55,163.41,163.51,25294.0,133.3476,133.4047,133.2905,133.3721,25294.0
2020-08-06 14:50:00,163.51,163.57,163.41,163.47,22093.0,133.3721,133.421,133.2905,133.3394,22093.0
2020-08-06 15:00:00,163.49,163.54,163.42,163.5,23186.0,133.3557,133.3965,133.2986,133.3639,23186.0
2020-08-06 15:10:00,163.51,163.74,163.46,163.69,35274.0,133.3721,133.5597,133.3313,133.5189,35274.0
2020-08-06 15:20:00,163.72,163.81,163.5,163.56,21504.0,133.5433,133.6168,133.3639,133.4128,21504.0
2020-08-06 15:30:00,163.6,163.69,163.55,163.65,41853.0,133.4455,133.5189,133.4047,133.4862,41853.0
2020-08-06 15:40:00,163.65,163.72,163.57,163.57,38290.0,133.4862,133.5433,133.421,133.421,38290.0
2020-08-06 15:50:00,163.57,164.0,163.5,163.97,134294.0,133.421,133.7717,133.3639,133.7473,134294.0
2020-08-07 09:30:00,163.6,163.73,162.15,163.72,72994.0,133.4455,133.5515,132.2627,133.5433,72994.0
2020-08-07 09:40:00,163.79,164.82,163.79,164.56,23760.0,133.6004,134.4406,133.6004,134.2285,23760.0
2020-08-07 09:50:00,164.63,164.64,164.09,164.26,41362.0,134.2856,134.2938,133.8451,133.9838,41362.0
2020-08-07 10:00:00,164.27,164.36,163.66,163.69,29106.0,133.992,134.0654,133.4944,133.5189,29106.0
2020-08-07 10:10:00,163.74,164.14,163.45,163.47,19653.0,133.5597,133.8859,133.3231,133.3394,19653.0
2020-08-07 10:20:00,163.44,163.61,163.29,163.56,12402.0,133.315,133.4536,133.1926,133.4128,12402.0
2020-08-07 10:30:00,163.6,163.89,163.59,163.65,18815.0,133.4455,133.682,133.4373,133.4862,18815.0
2020-08-07 10:40:00,163.62,163.69,163.42,163.54,19740.0,133.4618,133.5189,133.2986,133.3965,19740.0
2020-08-07 10:50:00,163.55,163.75,163.5,163.54,16328.0,133.4047,133.5678,133.3639,133.3965,16328.0
2020-08-07 11:00:00,163.54,163.87,163.54,163.79,56257.0,133.3965,133.6657,133.3965,133.6004,56257.0
2020-08-07 11:10:00,163.76,163.88,163.53,163.59,28914.0,133.576,133.6739,133.3884,133.4373,28914.0
2020-08-07 11:20:00,163.62,163.93,163.61,163.78,24672.0,133.4618,133.7146,133.4536,133.5923,24672.0
2020-08-07 11:30:00,163.77,164.57,163.75,164.56,95947.0,133.5841,134.2367,133.5678,134.2285,95947.0
2020-08-07 11:40:00,164.59,165.34,164.59,165.34,17534.0,134.253,134.8647,134.253,134.8647,17534.0
2020-08-07 11:50:00,165.38,165.97,165.27,165.95,42029.0,134.8974,135.3786,134.8077,135.3623,42029.0
2020-08-07 12:00:00,165.96,166.23,165.5,166.0,57483.0,135.3705,135.5907,134.9953,135.4031,57483.0
2020-08-07 12:10:00,166.04,166.55,166.0,166.45,17980.0,135.4357,135.8517,135.4031,135.7702,17980.0
2020-08-07 12:20:00,166.47,166.72,166.36,166.68,18615.0,135.7865,135.9904,135.6967,135.9578,18615.0
2020-08-07 12:30:00,166.72,166.72,166.38,166.52,10638.0,135.9904,135.9904,135.7131,135.8273,10638.0
2020-08-07 12:40:00,166.48,166.85,166.48,166.83,9763.0,135.7946,136.0964,135.7946,136.0801,9763.0
2020-08-07 12:50:00,166.87,166.9,166.67,166.82,10877.0,136.1127,136.1372,135.9496,136.072,10877.0
2020-08-07 13:00:00,166.85,167.11,166.76,166.83,35106.0,136.0964,136.3085,136.023,136.0801,35106.0
2020-08-07 13:10:00,166.89,167.26,166.79,167.26,44363.0,136.1291,136.4309,136.0475,136.4309,44363.0
2020-08-07 13:20:00,167.29,167.34,167.04,167.34,18177.0,136.4553,136.4961,136.2514,136.4961,18177.0
2020-08-07 13:30:00,167.33,167.65,167.22,167.59,17718.0,136.488,136.749,136.3982,136.7,17718.0
2020-08-07 13:40:00,167.56,168.03,167.54,167.76,32342.0,136.6756,137.0589,136.6592,136.8387,32342.0
2020-08-07 13:50:00,167.75,167.76,167.25,167.31,20205.0,136.8305,136.8387,136.4227,136.4716,20205.0
2020-08-07 14:00:00,167.35,167.49,166.95,166.96,21748.0,136.5043,136.6185,136.178,136.1862,21748.0
2020-08-07 14:10:00,167.06,167.1,166.75,166.76,14318.0,136.2677,136.3003,136.0149,136.023,14318.0
2020-08-07 14:20:00,166.77,166.93,166.65,166.83,18872.0,136.0312,136.1617,135.9333,136.0801,18872.0
2020-08-07 14:30:00,166.83,166.83,166.31,166.31,21293.0,136.0801,136.0801,135.656,135.656,21293.0
2020-08-07 14:40:00,166.27,166.43,166.22,166.24,21012.0,135.6233,135.7538,135.5825,135.5989,21012.0
2020-08-07 14:50:00,166.24,166.25,166.02,166.13,22689.0,135.5989,135.607,135.4194,135.5091,22689.0
2020-08-07 15:00:00,166.14,166.38,166.01,166.32,31529.0,135.5173,135.7131,135.4113,135.6641,31529.0
2020-08-07 15:10:00,166.28,166.31,165.78,166.06,26582.0,135.6315,135.656,135.2236,135.452,26582.0
2020-08-07 15:20:00,166.08,166.27,166.01,166.15,24479.0,135.4684,135.6233,135.4113,135.5255,24479.0
2020-08-07 15:30:00,166.17,166.4,166.01,166.37,32731.0,135.5418,135.7294,135.4113,135.7049,32731.0
2020-08-07 15:40:00,166.37,167.17,166.37,167.17,61815.0,135.7049,136.3574,135.7049,136.3574,61815.0
2020-08-07 15:50:00,167.25,167.32,166.75,167.08,111021.0,136.4227,136.4798,136.0149,136.284,111021.0
2020-08-10 09:30:00,167.57,168.28,167.17,167.54,58885.0,136.6837,137.2629,136.3574,136.6592,58885.0
2020-08-10 09:40:00,167.53,167.53,165.06,165.42,69324.0,136.6511,136.6511,134.6364,134.93,69324.0
2020-08-10 09:50:00,165.51,165.99,165.21,165.71,15367.0,135.0034,135.3949,134.7587,135.1666,15367.0
2020-08-10 10:00:00,165.65,165.76,164.94,164.94,22468.0,135.1176,135.2073,134.5385,134.5385,22468.0
2020-08-10 10:10:00,164.93,165.03,164.59,164.85,29234.0,134.5303,134.6119,134.253,134.4651,29234.0
2020-08-10 10:20:00,164.77,165.32,164.71,165.05,22589.0,134.3998,134.8484,134.3509,134.6282,22589.0
2020-08-10 10:30:00,165.09,165.73,165.09,165.73,14057.0,134.6608,135.1829,134.6608,135.1829,14057.0
2020-08-10 10:40:00,165.75,165.78,165.33,165.4,22421.0,135.1992,135.2236,134.8566,134.9137,22421.0
2020-08-10 10:50:00,165.39,165.5,165.15,165.2,11212.0,134.9055,134.9953,134.7098,134.7506,11212.0
2020-08-10 11:00:00,165.14,165.44,164.55,164.63,19093.0,134.7016,134.9463,134.2204,134.2856,19093.0
2020-08-10 11:10:00,164.64,164.66,164.06,164.11,27187.0,134.2938,134.3101,133.8207,133.8615,27187.0
2020-08-10 11:20:00,164.12,164.44,164.08,164.42,19047.0,133.8696,134.1306,133.837,134.1143,19047.0
2020-08-10 11:30:00,164.43,164.99,164.42,164.74,15722.0,134.1225,134.5793,134.1143,134.3753,15722.0
2020-08-10 11:40:00,164.78,165.15,164.73,164.74,23451.0,134.408,134.7098,134.3672,134.3753,23451.0
2020-08-10 11:50:00,164.76,164.8,164.48,164.65,15168.0,134.3917,134.4243,134.1633,134.3019,15168.0
2020-08-10 12:00:00,164.6,164.96,164.55,164.8,16883.0,134.2611,134.5548,134.2204,134.4243,16883.0
2020-08-10 12:10:00,164.8,164.93,164.65,164.72,12162.0,134.4243,134.5303,134.3019,134.359,12162.0
2020-08-10 12:20:00,164.72,165.03,164.71,164.94,8706.0,134.359,134.6119,134.3509,134.5385,8706.0
2020-08-10 12:30:00,164.95,164.95,164.47,164.51,18322.0,134.5466,134.5466,134.1551,134.1877,18322.0
2020-08-10 12:40:00,164.52,164.8,164.22,164.26,18350.0,134.1959,134.4243,133.9512,133.9838,18350.0
2020-08-10 12:50:00,164.25,164.32,163.82,164.03,29598.0,133.9757,134.0328,133.6249,133.7962,29598.0
2020-08-10 13:00:00,164.06,164.12,163.96,164.08,22467.0,133.8207,133.8696,133.7391,133.837,22467.0
2020-08-10 13:10:00,164.08,164.35,164.0,164.32,19258.0,133.837,134.0572,133.7717,134.0328,19258.0
2020-08-10 13:20:00,164.31,164.43,164.07,164.34,18094.0,134.0246,134.1225,133.8288,134.0491,18094.0
2020-08-10 13:30:00,164.35,164.35,164.08,164.3,10937.0,134.0572,134.0572,133.837,134.0164,10937.0
2020-08-10 13:40:00,164.28,165.01,164.27,164.92,34573.0,134.0001,134.5956,133.992,134.5222,34573.0
2020-08-10 13:50:00,165.04,165.54,164.94,165.54,18403.0,134.62,135.0279,134.5385,135.0279,18403.0
2020-08-10 14:00:00,165.6,166.07,165.6,165.66,119109.0,135.0768,135.4602,135.0768,135.1258,119109.0
2020-08-10 14:10:00,165.71,165.84,165.46,165.84,54983.0,135.1666,135.2726,134.9626,135.2726,54983.0
2020-08-10 14:20:00,165.85,165.98,165.68,165.84,27255.0,135.2807,135.3868,135.1421,135.2726,27255.0
2020-08-10 14:30:00,165.84,165.92,165.49,165.5,16870.0,135.2726,135.3378,134.9871,134.9953,16870.0
2020-08-10 14:40:00,165.54,165.64,165.48,165.64,14241.0,135.0279,135.1095,134.9789,135.1095,14241.0
2020-08-10 14:50:00,165.64,165.81,165.49,165.81,22702.0,135.1095,135.2481,134.9871,135.2481,22702.0
2020-08-10 15:00:00,165.81,165.82,165.51,165.63,30481.0,135.2481,135.2563,135.0034,135.1013,30481.0
2020-08-10 15:10:00,165.65,165.7,165.59,165.68,21697.0,135.1176,135.1584,135.0687,135.1421,21697.0
2020-08-10 15:20:00,165.68,165.73,165.58,165.68,31886.0,135.1421,135.1829,135.0605,135.1421,31886.0
2020-08-10 15:30:00,165.67,165.7,165.5,165.56,27068.0,135.1339,135.1584,134.9953,135.0442,27068.0
2020-08-10 15:40:00,165.56,165.57,165.01,165.29,59969.0,135.0442,135.0524,134.5956,134.824,59969.0
2020-08-10 15:50:00,165.29,165.43,165.13,165.33,201617.0,134.824,134.9382,134.6935,134.8566,201617.0
2020-08-11 09:30:00,166.73,167.03,165.78,166.8,82115.0,135.9985,136.2432,135.2236,136.0556,82115.0
2020-08-11 09:40:00,166.86,167.08,166.41,166.96,36720.0,136.1046,136.284,135.7375,136.1862,36720.0
2020-08-11 09:50:00,166.99,167.79,166.88,167.79,34078.0,136.2106,136.8632,136.1209,136.8632,34078.0
2020-08-11 10:00:00,167.86,168.37,167.75,167.89,48725.0,136.9203,137.3363,136.8305,136.9447,48725.0
2020-08-11 10:10:00,167.98,168.45,167.95,167.96,42372.0,137.0181,137.4015,136.9937,137.0018,42372.0
2020-08-11 10:20:00,167.99,168.61,167.96,168.5,38469.0,137.0263,137.532,137.0018,137.4423,38469.0
2020-08-11 10:30:00,168.47,169.09,168.45,168.8,48579.0,137.4178,137.9236,137.4015,137.687,48579.0
2020-08-11 10:40:00,168.79,169.26,168.73,168.98,40469.0,137.6788,138.0622,137.6299,137.8338,40469.0
2020-08-11 10:50:00,168.98,169.11,168.85,168.93,26177.0,137.8338,137.9399,137.7278,137.793,26177.0
2020-08-11 11:00:00,168.9,169.24,168.16,168.16,31194.0,137.7686,138.0459,137.165,137.165,31194.0
2020-08-11 11:10:00,168.1,168.28,167.95,168.09,13981.0,137.116,137.2629,136.9937,137.1079,13981.0
2020-08-11 11:20:00,168.14,168.61,168.13,168.59,16651.0,137.1487,137.532,137.1405,137.5157,16651.0
2020-08-11 11:30:00,168.66,168.89,168.44,168.44,19746.0,137.5728,137.7604,137.3934,137.3934,19746.0
2020-08-11 11:40:00,168.48,168.9,168.35,168.44,30533.0,137.426,137.7686,137.3199,137.3934,30533.0
2020-08-11 11:50:00,168.41,168.88,168.39,168.88,10689.0,137.3689,137.7523,137.3526,137.7523,10689.0
2020-08-11 12:00:00,168.97,168.97,168.46,168.66,12250.0,137.8257,137.8257,137.4097,137.5728,12250.0
2020-08-11 12:10:00,168.64,168.84,168.45,168.75,12068.0,137.5565,137.7196,137.4015,137.6462,12068.0
2020-08-11 12:20:00,168.76,168.76,168.36,168.39,16909.0,137.6544,137.6544,137.3281,137.3526,16909.0
2020-08-11 12:30:00,168.35,168.62,168.2,168.58,10387.0,137.3199,137.5402,137.1976,137.5076,10387.0
2020-08-11 12:40:00,168.61,168.75,168.42,168.69,8881.0,137.532,137.6462,137.377,137.5973,8881.0
2020-08-11 12:50:00,168.75,169.15,168.57,168.7,21162.0,137.6462,137.9725,137.4994,137.6054,21162.0
2020-08-11 13:00:00,168.7,169.08,168.7,168.97,6010.0,137.6054,137.9154,137.6054,137.8257,6010.0
2020-08-11 13:10:00,168.98,169.01,168.67,168.78,10199.0,137.8338,137.8583,137.581,137.6707,10199.0
2020-08-11 13:20:00,168.76,169.12,168.75,169.0,12474.0,137.6544,137.948,137.6462,137.8501,12474.0
2020-08-11 13:30:00,168.96,169.15,168.86,168.95,6426.0,137.8175,137.9725,137.7359,137.8094,6426.0
2020-08-11 13:40:00,169.0,169.07,168.87,169.0,12687.0,137.8501,137.9072,137.7441,137.8501,12687.0
2020-08-11 13:50:00,168.91,169.08,168.85,168.94,10114.0,137.7767,137.9154,137.7278,137.8012,10114.0
2020-08-11 14:00:00,168.96,169.22,168.96,169.21,12764.0,137.8175,138.0296,137.8175,138.0214,12764.0
2020-08-11 14:10:00,169.18,169.18,168.9,169.0,9641.0,137.997,137.997,137.7686,137.8501,9641.0
2020-08-11 14:20:00,168.93,168.99,168.43,168.47,15031.0,137.793,137.842,137.3852,137.4178,15031.0
2020-08-11 14:30:00,168.46,168.49,168.26,168.37,14182.0,137.4097,137.4341,137.2465,137.3363,14182.0
2020-08-11 14:40:00,168.39,168.49,168.13,168.13,18953.0,137.3526,137.4341,137.1405,137.1405,18953.0
2020-08-11 14:50:00,168.16,168.32,168.04,168.31,25399.0,137.165,137.2955,137.0671,137.2873,25399.0
2020-08-11 15:00:00,168.31,168.39,168.05,168.36,27161.0,137.2873,137.3526,137.0752,137.3281,27161.0
2020-08-11 15:10:00,168.35,168.64,167.23,167.41,62231.0,137.3199,137.5565,136.4064,136.5532,62231.0
2020-08-11 15:20:00,167.46,168.25,167.38,168.21,37049.0,136.594,137.2384,136.5287,137.2058,37049.0
2020-08-11 15:30:00,168.14,168.29,167.17,167.44,41919.0,137.1487,137.271,136.3574,136.5777,41919.0
2020-08-11 15:40:00,167.54,167.6,167.14,167.41,62749.0,136.6592,136.7082,136.333,136.5532,62749.0
2020-08-11 15:50:00,167.39,168.12,167.1,168.12,247436.0,136.5369,137.1323,136.3003,137.1323,247436.0
2020-08-12 09:30:00,169.8,170.36,169.53,170.08,55372.0,138.5027,138.9595,138.2825,138.7311,55372.0
2020-08-12 09:40:00,170.06,170.82,169.92,170.76,30904.0,138.7148,139.3347,138.6006,139.2857,30904.0
2020-08-12 09:50:00,170.79,171.9,170.76,171.57,51168.0,139.3102,140.2156,139.2857,139.9464,51168.0
2020-08-12 10:00:00,171.55,172.24,171.35,172.01,48317.0,139.9301,140.4929,139.767,140.3053,48317.0
2020-08-12 10:10:00,172.03,172.05,171.66,171.74,23718.0,140.3217,140.338,140.0199,140.0851,23718.0
2020-08-12 10:20:00,171.72,171.9,170.85,170.87,22606.0,140.0688,140.2156,139.3592,139.3755,22606.0
2020-08-12 10:30:00,170.92,171.06,170.48,170.55,26678.0,139.4163,139.5304,139.0574,139.1144,26678.0
2020-08-12 10:40:00,170.62,170.83,170.56,170.68,10319.0,139.1715,139.3428,139.1226,139.2205,10319.0
2020-08-12 10:50:00,170.64,170.98,170.63,170.9,11227.0,139.1879,139.4652,139.1797,139.3999,11227.0
2020-08-12 11:00:00,170.83,170.95,170.41,170.52,25122.0,139.3428,139.4407,139.0003,139.09,25122.0
2020-08-12 11:10:00,170.52,170.53,170.15,170.48,24463.0,139.09,139.0981,138.7882,139.0574,24463.0
2020-08-12 11:20:00,170.47,170.62,170.3,170.32,21893.0,139.0492,139.1715,138.9105,138.9268,21893.0
2020-08-12 11:30:00,170.35,170.59,170.3,170.43,11203.0,138.9513,139.1471,138.9105,139.0166,11203.0
2020-08-12 11:40:00,170.4,170.41,170.01,170.33,17187.0,138.9921,139.0003,138.674,138.935,17187.0
2020-08-12 11:50:00,170.3,170.37,170.04,170.18,11412.0,138.9105,138.9676,138.6985,138.8126,11412.0
2020-08-12 12:00:00,170.22,170.34,170.06,170.22,20985.0,138.8453,138.9432,138.7148,138.8453,20985.0
2020-08-12 12:10:00,170.21,170.55,170.2,170.44,20829.0,138.8371,139.1144,138.829,139.0247,20829.0
2020-08-12 12:20:00,170.4,170.4,169.96,169.96,15990.0,138.9921,138.9921,138.6332,138.6332,15990.0
2020-08-12 12:30:00,169.93,170.14,169.69,170.13,10417.0,138.6087,138.78,138.413,138.7719,10417.0
2020-08-12 12:40:00,170.09,170.27,169.99,170.16,11429.0,138.7392,138.8861,138.6577,138.7963,11429.0
2020-08-12 12:50:00,170.13,170.18,169.92,170.0,18347.0,138.7719,138.8126,138.6006,138.6658,18347.0
2020-08-12 13:00:00,170.02,170.11,169.76,169.82,28336.0,138.6821,138.7555,138.4701,138.519,28336.0
2020-08-12 13:10:00,169.78,169.79,169.45,169.51,27508.0,138.4864,138.4945,138.2172,138.2661,27508.0
2020-08-12 13:20:00,169.5,169.81,169.5,169.71,44006.0,138.258,138.5108,138.258,138.4293,44006.0
2020-08-12 13:30:00,169.72,170.54,169.72,170.43,21363.0,138.4374,139.1063,138.4374,139.0166,21363.0
2020-08-12 13:40:00,170.42,170.51,170.3,170.48,14315.0,139.0084,139.0818,138.9105,139.0574,14315.0
2020-08-12 13:50:00,170.5,170.83,170.47,170.82,21649.0,139.0737,139.3428,139.0492,139.3347,21649.0
2020-08-12 14:00:00,170.78,170.83,170.06,170.12,21110.0,139.3021,139.3428,138.7148,138.7637,21110.0
2020-08-12 14:10:00,170.1,170.19,169.97,170.06,9958.0,138.7474,138.8208,138.6414,138.7148,9958.0
2020-08-12 14:20:00,170.08,170.14,169.97,170.02,12380.0,138.7311,138.78,138.6414,138.6821,12380.0
2020-08-12 14:30:00,170.07,170.21,169.97,170.1,10925.0,138.7229,138.8371,138.6414,138.7474,10925.0
2020-08-12 14:40:00,170.13,170.34,170.11,170.25,9095.0,138.7719,138.9432,138.7555,138.8697,9095.0
2020-08-12 14:50:00,170.24,170.55,170.19,170.55,13621.0,138.8616,139.1144,138.8208,139.1144,13621.0
2020-08-12 15:00:00,170.57,170.63,170.24,170.24,17073.0,139.1308,139.1797,138.8616,138.8616,17073.0
2020-08-12 15:10:00,170.27,170.64,170.22,170.58,44920.0,138.8861,139.1879,138.8453,139.1389,44920.0
2020-08-12 15:20:00,170.55,170.6,170.24,170.46,16191.0,139.1144,139.1552,138.8616,139.041,16191.0
2020-08-12 15:30:00,170.45,170.45,169.9,170.16,30978.0,139.0329,139.0329,138.5843,138.7963,30978.0
2020-08-12 15:40:00,170.16,170.2,169.99,170.08,39200.0,138.7963,138.829,138.6577,138.7311,39200.0
2020-08-12 15:50:00,170.12,170.19,169.67,170.0,140383.0,138.7637,138.8208,138.3966,138.6658,140383.0
2020-08-13 09:30:00,169.08,169.08,168.36,168.61,30611.0,137.9154,137.9154,137.3281,137.532,30611.0
2020-08-13 09:40:00,168.61,168.73,168.38,168.57,18533.0,137.532,137.6299,137.3444,137.4994,18533.0
2020-08-13 09:50:00,168.5,169.4,168.47,169.32,22402.0,137.4423,138.1764,137.4178,138.1112,22402.0
2020-08-13 10:00:00,169.24,170.09,169.11,169.9,54086.0,138.0459,138.7392,137.9399,138.5843,54086.0
2020-08-13 10:10:00,169.84,170.22,169.51,170.17,19580.0,138.5353,138.8453,138.2661,138.8045,19580.0
2020-08-13 10:20:00,170.15,170.49,170.04,170.08,24975.0,138.7882,139.0655,138.6985,138.7311,24975.0
2020-08-13 10:30:00,170.04,170.15,169.65,169.68,16456.0,138.6985,138.7882,138.3803,138.4048,16456.0
2020-08-13 10:40:00,169.67,169.73,169.28,169.37,15316.0,138.3966,138.4456,138.0785,138.1519,15316.0
2020-08-13 10:50:00,169.38,169.75,169.29,169.74,13936.0,138.1601,138.4619,138.0867,138.4537,13936.0
2020-08-13 11:00:00,169.69,169.74,169.51,169.64,13725.0,138.413,138.4537,138.2661,138.3722,13725.0
2020-08-13 11:10:00,169.61,169.61,169.23,169.39,10000.0,138.3477,138.3477,138.0377,138.1683,10000.0
2020-08-13 11:20:00,169.33,169.37,168.97,169.03,6881.0,138.1193,138.1519,137.8257,137.8746,6881.0
2020-08-13 11:30:00,169.0,169.0,168.63,168.74,8846.0,137.8501,137.8501,137.5483,137.6381,8846.0
2020-08-13 11:40:00,168.69,168.71,168.43,168.43,7280.0,137.5973,137.6136,137.3852,137.3852,7280.0
2020-08-13 11:50:00,168.46,168.54,168.15,168.36,10093.0,137.4097,137.4749,137.1568,137.3281,10093.0
2020-08-13 12:00:00,168.39,168.59,168.28,168.31,7366.0,137.3526,137.5157,137.2629,137.2873,7366.0
2020-08-13 12:10:00,168.31,168.39,168.02,168.08,11249.0,137.2873,137.3526,137.0508,137.0997,11249.0
2020-08-13 12:20:00,168.07,168.11,167.79,167.88,10727.0,137.0916,137.1242,136.8632,136.9366,10727.0
2020-08-13 12:30:00,167.94,167.94,167.73,167.94,5528.0,136.9855,136.9855,136.8142,136.9855,5528.0
2020-08-13 12:40:00,167.99,168.11,167.84,168.04,7236.0,137.0263,137.1242,136.904,137.0671,7236.0
2020-08-13 12:50:00,168.04,168.23,167.97,168.05,8623.0,137.0671,137.2221,137.01,137.0752,8623.0
2020-08-13 13:00:00,168.04,168.18,167.91,168.0,10563.0,137.0671,137.1813,136.961,137.0345,10563.0
2020-08-13 13:10:00,168.04,168.23,167.86,168.18,9934.0,137.0671,137.2221,136.9203,137.1813,9934.0
2020-08-13 13:20:00,168.17,168.87,168.13,168.75,17799.0,137.1731,137.7441,137.1405,137.6462,17799.0
2020-08-13 13:30:00,168.86,168.97,168.61,168.68,15543.0,137.7359,137.8257,137.532,137.5891,15543.0
2020-08-13 13:40:00,168.65,168.87,168.54,168.77,14293.0,137.5647,137.7441,137.4749,137.6625,14293.0
2020-08-13 13:50:00,168.77,168.89,168.64,168.65,7441.0,137.6625,137.7604,137.5565,137.5647,7441.0
2020-08-13 14:00:00,168.59,168.9,168.59,168.77,9734.0,137.5157,137.7686,137.5157,137.6625,9734.0
2020-08-13 14:10:00,168.78,168.81,168.51,168.53,8658.0,137.6707,137.6952,137.4505,137.4668,8658.0
2020-08-13 14:20:00,168.56,169.06,168.44,169.06,12622.0,137.4912,137.8991,137.3934,137.8991,12622.0
2020-08-13 14:30:00,169.02,169.13,168.91,169.01,25762.0,137.8665,137.9562,137.7767,137.8583,25762.0
2020-08-13 14:40:00,169.1,169.33,169.05,169.18,11104.0,137.9317,138.1193,137.8909,137.997,11104.0
2020-08-13 14:50:00,169.15,169.15,168.8,168.94,17320.0,137.9725,137.9725,137.687,137.8012,17320.0
2020-08-13 15:00:00,168.91,169.26,168.88,169.15,11133.0,137.7767,138.0622,137.7523,137.9725,11133.0
2020-08-13 15:10:00,169.12,169.29,169.03,169.28,15253.0,137.948,138.0867,137.8746,138.0785,15253.0
2020-08-13 15:20:00,169.3,169.58,169.3,169.45,15665.0,138.0948,138.3232,138.0948,138.2172,15665.0
2020-08-13 15:30:00,169.46,169.63,169.38,169.42,18454.0,138.2254,138.364,138.1601,138.1927,18454.0
2020-08-13 15:40:00,169.42,169.45,169.05,169.08,22895.0,138.1927,138.2172,137.8909,137.9154,22895.0
2020-08-13 15:50:00,169.05,169.68,169.05,169.54,78967.0,137.8909,138.4048,137.8909,138.2906,78967.0
2020-08-14 09:30:00,169.11,169.8,169.11,169.14,21116.0,137.9399,138.5027,137.9399,137.9643,21116.0
2020-08-14 09:40:00,169.21,169.67,169.07,169.59,14257.0,138.0214,138.3966,137.9072,138.3314,14257.0
2020-08-14 09:50:00,169.72,169.73,169.42,169.64,11142.0,138.4374,138.4456,138.1927,138.3722,11142.0
2020-08-14 10:00:00,169.72,169.91,169.57,169.86,6474.0,138.4374,138.5924,138.3151,138.5516,6474.0
2020-08-14 10:10:00,169.97,170.33,169.88,170.28,5336.0,138.6414,138.935,138.5679,138.8942,5336.0
2020-08-14 10:20:00,170.33,170.82,170.27,170.73,11620.0,138.935,139.3347,138.8861,139.2613,11620.0
2020-08-14 10:30:00,170.75,171.21,170.75,171.1,12144.0,139.2776,139.6528,139.2776,139.5631,12144.0
2020-08-14 10:40:00,171.09,171.29,171.0,171.16,12413.0,139.5549,139.7181,139.4815,139.612,12413.0
2020-08-14 10:50:00,171.18,171.24,171.02,171.14,8063.0,139.6283,139.6773,139.4978,139.5957,8063.0
2020-08-14 11:00:00,171.16,171.72,171.08,171.66,11134.0,139.612,140.0688,139.5468,140.0199,11134.0
2020-08-14 11:10:00,171.71,171.84,171.53,171.79,10836.0,140.0606,140.1667,139.9138,140.1259,10836.0
2020-08-14 11:20:00,171.79,171.93,171.64,171.71,24584.0,140.1259,140.2401,140.0035,140.0606,24584.0
2020-08-14 11:30:00,171.69,171.87,171.62,171.62,7252.0,140.0443,140.1911,139.9872,139.9872,7252.0
2020-08-14 11:40:00,171.6,171.84,171.53,171.81,8643.0,139.9709,140.1667,139.9138,140.1422,8643.0
2020-08-14 11:50:00,171.83,172.09,171.81,172.03,9691.0,140.1585,140.3706,140.1422,140.3217,9691.0
2020-08-14 12:00:00,172.0,172.0,171.68,171.75,9855.0,140.2972,140.2972,140.0362,140.0933,9855.0
2020-08-14 12:10:00,171.77,171.79,171.38,171.51,15909.0,140.1096,140.1259,139.7915,139.8975,15909.0
2020-08-14 12:20:00,171.49,171.5,171.21,171.43,17268.0,139.8812,139.8893,139.6528,139.8322,17268.0
2020-08-14 12:30:00,171.44,171.76,171.43,171.69,17607.0,139.8404,140.1014,139.8322,140.0443,17607.0
2020-08-14 12:40:00,171.71,171.85,171.42,171.6,26396.0,140.0606,140.1748,139.8241,139.9709,26396.0
2020-08-14 12:50:00,171.58,171.58,171.39,171.42,35414.0,139.9546,139.9546,139.7996,139.8241,35414.0
2020-08-14 13:00:00,171.4,171.89,171.4,171.85,13313.0,139.8078,140.2075,139.8078,140.1748,13313.0
2020-08-14 13:10:00,171.9,171.97,171.68,171.7,11679.0,140.2156,140.2727,140.0362,140.0525,11679.0
2020-08-14 13:20:00,171.69,171.87,171.67,171.87,5077.0,140.0443,140.1911,140.028,140.1911,5077.0
2020-08-14 13:30:00,171.91,172.13,171.83,172.13,27069.0,140.2238,140.4032,140.1585,140.4032,27069.0
2020-08-14 13:40:00,172.14,172.24,172.0,172.12,11895.0,140.4114,140.4929,140.2972,140.3951,11895.0
2020-08-14 13:50:00,172.1,172.12,171.94,171.97,27382.0,140.3788,140.3951,140.2482,140.2727,27382.0
2020-08-14 14:00:00,171.98,172.0,171.68,171.8,12856.0,140.2809,140.2972,140.0362,140.134,12856.0
2020-08-14 14:10:00,171.74,171.77,171.41,171.47,12478.0,140.0851,140.1096,139.8159,139.8649,12478.0
2020-08-14 14:20:00,171.51,171.57,171.38,171.38,7239.0,139.8975,139.9464,139.7915,139.7915,7239.0
2020-08-14 14:30:00,171.43,171.47,171.2,171.24,6772.0,139.8322,139.8649,139.6446,139.6773,6772.0
2020-08-14 14:40:00,171.25,171.47,171.18,171.3,11435.0,139.6854,139.8649,139.6283,139.7262,11435.0
2020-08-14 14:50:00,171.34,171.47,171.18,171.25,10840.0,139.7588,139.8649,139.6283,139.6854,10840.0
2020-08-14 15:00:00,171.26,171.35,171.17,171.24,9951.0,139.6936,139.767,139.6202,139.6773,9951.0
2020-08-14 15:10:00,171.23,171.34,171.05,171.24,15366.0,139.6691,139.7588,139.5223,139.6773,15366.0
2020-08-14 15:20:00,171.22,171.3,170.98,171.03,14683.0,139.661,139.7262,139.4652,139.506,14683.0
2020-08-14 15:30:00,171.0,171.04,170.68,170.79,23463.0,139.4815,139.5141,139.2205,139.3102,23463.0
2020-08-14 15:40:00,170.78,171.19,170.65,170.75,32639.0,139.3021,139.6365,139.196,139.2776,32639.0
2020-08-14 15:50:00,170.68,171.43,170.62,171.41,97072.0,139.2205,139.8322,139.1715,139.8159,97072.0
2020-08-17 09:30:00,171.24,171.73,171.04,171.31,35202.0,139.6773,140.077,139.5141,139.7344,35202.0
2020-08-17 09:40:00,171.39,173.27,171.35,173.19,114778.0,139.7996,141.3331,139.767,141.2678,114778.0
2020-08-17 09:50:00,173.21,173.31,172.1,172.59,34500.0,141.2842,141.3657,140.3788,140.7784,34500.0
2020-08-17 10:00:00,172.67,172.69,172.05,172.17,46631.0,140.8437,140.86,140.338,140.4359,46631.0
2020-08-17 10:10:00,172.09,172.79,172.06,172.5,19803.0,140.3706,140.9416,140.3461,140.705,19803.0
2020-08-17 10:20:00,172.52,173.32,172.52,173.22,23258.0,140.7213,141.3739,140.7213,141.2923,23258.0
2020-08-17 10:30:00,173.25,173.35,172.99,173.22,15325.0,141.3168,141.3984,141.1047,141.2923,15325.0
2020-08-17 10:40:00,173.25,173.7,173.02,173.55,21914.0,141.3168,141.6838,141.1292,141.5615,21914.0
2020-08-17 10:50:00,173.5,173.65,173.16,173.22,54451.0,141.5207,141.6431,141.2434,141.2923,54451.0
2020-08-17 11:00:00,173.2,173.24,172.65,172.74,46741.0,141.276,141.3086,140.8274,140.9008,46741.0
2020-08-17 11:10:00,172.78,173.22,172.78,173.13,31678.0,140.9334,141.2923,140.9334,141.2189,31678.0
2020-08-17 11:20:00,173.16,173.3,173.01,173.3,34496.0,141.2434,141.3576,141.121,141.3576,34496.0
2020-08-17 11:30:00,173.3,173.3,173.08,173.23,25757.0,141.3576,141.3576,141.1781,141.3005,25757.0
2020-08-17 11:40:00,173.19,173.4,173.19,173.3,12936.0,141.2678,141.4391,141.2678,141.3576,12936.0
2020-08-17 11:50:00,173.31,173.43,173.22,173.34,14648.0,141.3657,141.4636,141.2923,141.3902,14648.0
2020-08-17 12:00:00,173.33,173.55,173.33,173.39,11914.0,141.382,141.5615,141.382,141.431,11914.0
2020-08-17 12:10:00,173.42,173.55,173.42,173.52,13718.0,141.4555,141.5615,141.4555,141.537,13718.0
2020-08-17 12:20:00,173.5,173.66,173.35,173.59,14381.0,141.5207,141.6512,141.3984,141.5941,14381.0
2020-08-17 12:30:00,173.61,173.79,173.49,173.78,11881.0,141.6104,141.7573,141.5126,141.7491,11881.0
2020-08-17 12:40:00,173.78,174.02,173.76,173.91,22694.0,141.7491,141.9449,141.7328,141.8551,22694.0
2020-08-17 12:50:00,173.91,173.93,173.67,173.71,16401.0,141.8551,141.8715,141.6594,141.692,16401.0
2020-08-17 13:00:00,173.71,173.82,173.66,173.69,23502.0,141.692,141.7817,141.6512,141.6757,23502.0
2020-08-17 13:10:00,173.69,174.0,173.65,174.0,20494.0,141.6757,141.9285,141.6431,141.9285,20494.0
2020-08-17 13:20:00,174.01,174.12,173.96,174.11,21341.0,141.9367,142.0264,141.8959,142.0183,21341.0
2020-08-17 13:30:00,174.09,174.19,173.99,174.1,16620.0,142.002,142.0835,141.9204,142.0101,16620.0
2020-08-17 13:40:00,174.12,174.17,173.99,174.03,15471.0,142.0264,142.0672,141.9204,141.953,15471.0
2020-08-17 13:50:00,174.04,174.17,174.0,174.0,14137.0,141.9612,142.0672,141.9285,141.9285,14137.0
2020-08-17 14:00:00,174.03,174.08,173.98,174.02,19426.0,141.953,141.9938,141.9122,141.9449,19426.0
2020-08-17 14:10:00,174.02,174.42,173.95,174.42,16439.0,141.9449,142.2711,141.8878,142.2711,16439.0
2020-08-17 14:20:00,174.42,174.53,174.35,174.53,15383.0,142.2711,142.3609,142.214,142.3609,15383.0
2020-08-17 14:30:00,174.52,174.52,174.18,174.28,16593.0,142.3527,142.3527,142.0754,142.1569,16593.0
2020-08-17 14:40:00,174.32,174.49,174.27,174.39,16528.0,142.1896,142.3282,142.1488,142.2467,16528.0
2020-08-17 14:50:00,174.38,174.56,174.36,174.41,17093.0,142.2385,142.3853,142.2222,142.263,17093.0
2020-08-17 15:00:00,174.41,174.5,174.1,174.2,20367.0,142.263,142.3364,142.0101,142.0917,20367.0
2020-08-17 15:10:00,174.19,174.47,174.14,174.41,23622.0,142.0835,142.3119,142.0427,142.263,23622.0
2020-08-17 15:20:00,174.4,174.43,174.25,174.31,16928.0,142.2548,142.2793,142.1325,142.1814,16928.0
2020-08-17 15:30:00,174.29,174.45,174.13,174.2,35295.0,142.1651,142.2956,142.0346,142.0917,35295.0
2020-08-17 15:40:00,174.18,174.48,174.17,174.39,53224.0,142.0754,142.3201,142.0672,142.2467,53224.0
2020-08-17 15:50:00,174.43,174.83,174.43,174.59,164738.0,142.2793,142.6056,142.2793,142.4098,164738.0
2020-08-18 09:30:00,174.95,176.2,174.08,174.16,50477.0,142.7034,143.723,141.9938,142.0591,50477.0
2020-08-18 09:40:00,174.12,174.25,173.4,174.22,28783.0,142.0264,142.1325,141.4391,142.108,28783.0
2020-08-18 09:50:00,174.32,174.54,173.64,173.69,118713.0,142.1896,142.369,141.6349,141.6757,118713.0
2020-08-18 10:00:00,173.74,173.82,172.9,172.95,34936.0,141.7165,141.7817,141.0313,141.0721,34936.0
2020-08-18 10:10:00,172.94,173.0,172.42,172.5,21599.0,141.0639,141.1129,140.6398,140.705,21599.0
2020-08-18 10:20:00,172.48,173.02,172.48,172.66,29204.0,140.6887,141.1292,140.6887,140.8355,29204.0
2020-08-18 10:30:00,172.66,173.19,172.63,173.19,14759.0,140.8355,141.2678,140.8111,141.2678,14759.0
2020-08-18 10:40:00,173.18,173.36,172.93,173.23,19904.0,141.2597,141.4065,141.0558,141.3005,19904.0
2020-08-18 10:50:00,173.25,173.37,173.18,173.35,16333.0,141.3168,141.4147,141.2597,141.3984,16333.0
2020-08-18 11:00:00,173.33,173.89,173.33,173.8,12722.0,141.382,141.8388,141.382,141.7654,12722.0
2020-08-18 11:10:00,173.95,174.27,173.77,174.19,24887.0,141.8878,142.1488,141.7409,142.0835,24887.0
2020-08-18 11:20:00,174.11,174.11,173.66,173.66,14580.0,142.0183,142.0183,141.6512,141.6512,14580.0
2020-08-18 11:30:00,173.69,173.85,173.63,173.84,45856.0,141.6757,141.8062,141.6267,141.798,45856.0
2020-08-18 11:40:00,173.92,174.19,173.78,174.09,13129.0,141.8633,142.0835,141.7491,142.002,13129.0
2020-08-18 11:50:00,174.11,174.17,173.93,174.11,7634.0,142.0183,142.0672,141.8715,142.0183,7634.0
2020-08-18 12:00:00,174.16,174.21,174.0,174.05,13503.0,142.0591,142.0998,141.9285,141.9693,13503.0
2020-08-18 12:10:00,174.05,174.48,173.98,174.36,18229.0,141.9693,142.3201,141.9122,142.2222,18229.0
2020-08-18 12:20:00,174.35,174.44,174.16,174.28,9228.0,142.214,142.2874,142.0591,142.1569,9228.0
2020-08-18 12:30:00,174.27,174.36,174.1,174.27,9157.0,142.1488,142.2222,142.0101,142.1488,9157.0
2020-08-18 12:40:00,174.29,174.36,174.2,174.31,10942.0,142.1651,142.2222,142.0917,142.1814,10942.0
2020-08-18 12:50:00,174.31,174.52,174.26,174.4,8129.0,142.1814,142.3527,142.1406,142.2548,8129.0
2020-08-18 13:00:00,174.4,174.51,174.32,174.51,10344.0,142.2548,142.3445,142.1896,142.3445,10344.0
2020-08-18 13:10:00,174.52,174.58,174.41,174.49,11346.0,142.3527,142.4016,142.263,142.3282,11346.0
2020-08-18 13:20:00,174.5,174.62,174.37,174.52,11128.0,142.3364,142.4343,142.2304,142.3527,11128.0
2020-08-18 13:30:00,174.51,174.62,174.47,174.55,6319.0,142.3445,142.4343,142.3119,142.3772,6319.0
2020-08-18 13:40:00,174.54,174.6,174.43,174.56,8652.0,142.369,142.418,142.2793,142.3853,8652.0
2020-08-18 13:50:00,174.57,174.61,174.43,174.43,10641.0,142.3935,142.4261,142.2793,142.2793,10641.0
2020-08-18 14:00:00,174.43,174.46,174.14,174.24,12682.0,142.2793,142.3038,142.0427,142.1243,12682.0
2020-08-18 14:10:00,174.23,174.3,174.09,174.14,10911.0,142.1162,142.1733,142.002,142.0427,10911.0
2020-08-18 14:20:00,174.16,174.23,174.01,174.03,12984.0,142.0591,142.1162,141.9367,141.953,12984.0
2020-08-18 14:30:00,174.03,174.06,173.66,173.77,11283.0,141.953,141.9775,141.6512,141.7409,11283.0
2020-08-18 14:40:00,173.79,173.92,173.77,173.86,9005.0,141.7573,141.8633,141.7409,141.8144,9005.0
2020-08-18 14:50:00,173.87,174.0,173.83,173.97,11622.0,141.8225,141.9285,141.7899,141.9041,11622.0
2020-08-18 15:00:00,173.97,174.03,173.9,173.92,7639.0,141.9041,141.953,141.847,141.8633,7639.0
2020-08-18 15:10:00,173.93,174.01,173.69,173.73,13527.0,141.8715,141.9367,141.6757,141.7083,13527.0
2020-08-18 15:20:00,173.72,173.94,173.7,173.81,16783.0,141.7002,141.8796,141.6838,141.7736,16783.0
2020-08-18 15:30:00,173.81,173.99,173.75,173.87,21858.0,141.7736,141.9204,141.7246,141.8225,21858.0
2020-08-18 15:40:00,173.88,174.01,173.88,173.96,33752.0,141.8307,141.9367,141.8307,141.8959,33752.0
2020-08-18 15:50:00,173.95,173.98,173.66,173.81,98233.0,141.8878,141.9122,141.6512,141.7736,98233.0
2020-08-19 09:30:00,174.77,174.83,173.58,173.9,39739.0,142.5566,142.6056,141.586,141.847,39739.0
2020-08-19 09:40:00,173.84,174.58,173.83,174.15,22097.0,141.798,142.4016,141.7899,142.0509,22097.0
2020-08-19 09:50:00,174.09,174.45,173.59,173.81,21453.0,142.002,142.2956,141.5941,141.7736,21453.0
2020-08-19 10:00:00,173.71,174.24,173.3,173.39,14789.0,141.692,142.1243,141.3576,141.431,14789.0
2020-08-19 10:10:00,173.41,173.41,173.06,173.19,14726.0,141.4473,141.4473,141.1618,141.2678,14726.0
2020-08-19 10:20:00,173.22,173.65,173.19,173.38,20879.0,141.2923,141.6431,141.2678,141.4228,20879.0
2020-08-19 10:30:00,173.4,173.48,173.07,173.07,16818.0,141.4391,141.5044,141.17,141.17,16818.0
2020-08-19 10:40:00,173.03,173.19,172.87,172.95,23897.0,141.1373,141.2678,141.0068,141.0721,23897.0
2020-08-19 10:50:00,172.93,172.93,172.43,172.43,12871.0,141.0558,141.0558,140.6479,140.6479,12871.0
2020-08-19 11:00:00,172.4,172.48,171.97,172.01,35066.0,140.6235,140.6887,140.2727,140.3053,35066.0
2020-08-19 11:10:00,172.05,172.13,171.59,171.66,20233.0,140.338,140.4032,139.9628,140.0199,20233.0
2020-08-19 11:20:00,171.66,171.97,171.6,171.6,21656.0,140.0199,140.2727,139.9709,139.9709,21656.0
2020-08-19 11:30:00,171.6,171.87,171.37,171.87,27816.0,139.9709,140.1911,139.7833,140.1911,27816.0
2020-08-19 11:40:00,171.9,172.09,171.64,171.76,28570.0,140.2156,140.3706,140.0035,140.1014,28570.0
2020-08-19 11:50:00,171.76,171.97,171.61,171.71,19690.0,140.1014,140.2727,139.9791,140.0606,19690.0
2020-08-19 12:00:00,171.78,171.82,171.44,171.49,11201.0,140.1177,140.1504,139.8404,139.8812,11201.0
2020-08-19 12:10:00,171.51,171.57,171.24,171.49,11319.0,139.8975,139.9464,139.6773,139.8812,11319.0
2020-08-19 12:20:00,171.49,171.74,171.38,171.72,9247.0,139.8812,140.0851,139.7915,140.0688,9247.0
2020-08-19 12:30:00,171.73,172.07,171.62,171.64,18842.0,140.077,140.3543,139.9872,140.0035,18842.0
2020-08-19 12:40:00,171.7,171.71,171.46,171.5,16216.0,140.0525,140.0606,139.8567,139.8893,16216.0
2020-08-19 12:50:00,171.54,171.74,171.46,171.56,9552.0,139.922,140.0851,139.8567,139.9383,9552.0
2020-08-19 13:00:00,171.58,171.97,171.53,171.95,18542.0,139.9546,140.2727,139.9138,140.2564,18542.0
2020-08-19 13:10:00,171.92,171.98,171.74,171.8,22176.0,140.2319,140.2809,140.0851,140.134,22176.0
2020-08-19 13:20:00,171.92,171.94,171.72,171.84,9352.0,140.2319,140.2482,140.0688,140.1667,9352.0
2020-08-19 13:30:00,171.79,171.91,171.77,171.8,8518.0,140.1259,140.2238,140.1096,140.134,8518.0
2020-08-19 13:40:00,171.8,172.07,171.77,172.07,7551.0,140.134,140.3543,140.1096,140.3543,7551.0
2020-08-19 13:50:00,172.03,172.21,171.92,172.16,13570.0,140.3217,140.4685,140.2319,140.4277,13570.0
2020-08-19 14:00:00,172.19,172.52,172.13,172.45,11801.0,140.4522,140.7213,140.4032,140.6642,11801.0
2020-08-19 14:10:00,172.42,172.42,172.11,172.11,11731.0,140.6398,140.6398,140.3869,140.3869,11731.0
2020-08-19 14:20:00,172.15,172.78,172.11,172.66,20854.0,140.4195,140.9334,140.3869,140.8355,20854.0
2020-08-19 14:30:00,172.67,172.73,172.47,172.68,15483.0,140.8437,140.8926,140.6806,140.8518,15483.0
2020-08-19 14:40:00,172.69,172.89,172.57,172.8,17209.0,140.86,141.0231,140.7621,140.9497,17209.0
2020-08-19 14:50:00,172.77,172.97,172.56,172.66,13982.0,140.9253,141.0884,140.754,140.8355,13982.0
2020-08-19 15:00:00,172.63,173.17,172.63,173.15,28841.0,140.8111,141.2515,140.8111,141.2352,28841.0
2020-08-19 15:10:00,173.13,173.23,172.87,172.89,21078.0,141.2189,141.3005,141.0068,141.0231,21078.0
2020-08-19 15:20:00,172.93,172.95,172.62,172.75,16854.0,141.0558,141.0721,140.8029,140.9089,16854.0
2020-08-19 15:30:00,172.8,172.88,172.18,172.29,22478.0,140.9497,141.015,140.444,140.5337,22478.0
2020-08-19 15:40:00,172.27,172.3,171.9,171.92,33445.0,140.5174,140.5419,140.2156,140.2319,33445.0
2020-08-19 15:50:00,171.91,172.46,171.77,172.28,89949.0,140.2238,140.6724,140.1096,140.5256,89949.0
2020-08-20 09:30:00,171.0,171.86,170.55,171.76,20087.0,139.4815,140.183,139.1144,140.1014,20087.0
2020-08-20 09:40:00,171.77,172.65,171.74,172.53,11065.0,140.1096,140.8274,140.0851,140.7295,11065.0
2020-08-20 09:50:00,172.53,173.44,172.39,173.19,31460.0,140.7295,141.4718,140.6153,141.2678,31460.0
2020-08-20 10:00:00,173.2,173.24,172.4,172.67,17323.0,141.276,141.3086,140.6235,140.8437,17323.0
2020-08-20 10:10:00,172.71,172.94,172.26,172.94,12798.0,140.8763,141.0639,140.5093,141.0639,12798.0
2020-08-20 10:20:00,172.81,173.02,172.62,172.73,13063.0,140.9579,141.1292,140.8029,140.8926,13063.0
2020-08-20 10:30:00,172.8,172.82,172.42,172.42,11675.0,140.9497,140.966,140.6398,140.6398,11675.0
2020-08-20 10:40:00,172.37,172.37,171.96,172.26,8417.0,140.599,140.599,140.2646,140.5093,8417.0
2020-08-20 10:50:00,172.27,172.5,172.18,172.34,18367.0,140.5174,140.705,140.444,140.5745,18367.0
2020-08-20 11:00:00,172.52,172.87,172.52,172.82,16778.0,140.7213,141.0068,140.7213,140.966,16778.0
2020-08-20 11:10:00,172.85,173.36,172.85,173.36,13910.0,140.9905,141.4065,140.9905,141.4065,13910.0
2020-08-20 11:20:00,173.37,173.53,173.16,173.18,10849.0,141.4147,141.5452,141.2434,141.2597,10849.0
2020-08-20 11:30:00,173.14,173.3,173.01,173.25,14642.0,141.2271,141.3576,141.121,141.3168,14642.0
2020-08-20 11:40:00,173.26,173.38,173.19,173.25,6387.0,141.3249,141.4228,141.2678,141.3168,6387.0
2020-08-20 11:50:00,173.21,173.72,173.15,173.71,10293.0,141.2842,141.7002,141.2352,141.692,10293.0
2020-08-20 12:00:00,173.69,173.93,173.59,173.86,10434.0,141.6757,141.8715,141.5941,141.8144,10434.0
2020-08-20 12:10:00,173.8,173.88,173.49,173.58,15262.0,141.7654,141.8307,141.5126,141.586,15262.0
2020-08-20 12:20:00,173.52,173.58,173.19,173.49,11198.0,141.537,141.586,141.2678,141.5126,11198.0
2020-08-20 12:30:00,173.49,173.51,173.21,173.28,7711.0,141.5126,141.5289,141.2842,141.3413,7711.0
2020-08-20 12:40:00,173.31,173.66,173.31,173.61,8322.0,141.3657,141.6512,141.3657,141.6104,8322.0
2020-08-20 12:50:00,173.57,173.58,173.38,173.58,8246.0,141.5778,141.586,141.4228,141.586,8246.0
2020-08-20 13:00:00,173.58,173.65,173.34,173.4,8992.0,141.586,141.6431,141.3902,141.4391,8992.0
2020-08-20 13:10:00,173.39,173.59,173.3,173.46,17955.0,141.431,141.5941,141.3576,141.4881,17955.0
2020-08-20 13:20:00,173.45,173.68,173.37,173.59,9049.0,141.4799,141.6675,141.4147,141.5941,9049.0
2020-08-20 13:30:00,173.61,173.78,173.59,173.73,13225.0,141.6104,141.7491,141.5941,141.7083,13225.0
2020-08-20 13:40:00,173.76,173.76,173.49,173.62,6684.0,141.7328,141.7328,141.5126,141.6186,6684.0
2020-08-20 13:50:00,173.64,173.66,173.12,173.22,14827.0,141.6349,141.6512,141.2107,141.2923,14827.0
2020-08-20 14:00:00,173.21,173.34,173.15,173.19,9285.0,141.2842,141.3902,141.2352,141.2678,9285.0
2020-08-20 14:10:00,173.23,173.28,173.13,173.22,8992.0,141.3005,141.3413,141.2189,141.2923,8992.0
2020-08-20 14:20:00,173.26,173.3,173.11,173.22,14812.0,141.3249,141.3576,141.2026,141.2923,14812.0
2020-08-20 14:30:00,173.24,173.32,173.14,173.2,7266.0,141.3086,141.3739,141.2271,141.276,7266.0
2020-08-20 14:40:00,173.2,173.25,173.09,173.13,7278.0,141.276,141.3168,141.1863,141.2189,7278.0
2020-08-20 14:50:00,173.09,173.2,173.07,173.1,9182.0,141.1863,141.276,141.17,141.1944,9182.0
2020-08-20 15:00:00,173.12,173.3,173.1,173.17,9827.0,141.2107,141.3576,141.1944,141.2515,9827.0
2020-08-20 15:10:00,173.18,173.18,172.84,172.84,6182.0,141.2597,141.2597,140.9824,140.9824,6182.0
2020-08-20 15:20:00,172.84,172.98,172.76,172.94,15928.0,140.9824,141.0966,140.9171,141.0639,15928.0
2020-08-20 15:30:00,172.93,172.93,172.67,172.72,15452.0,141.0558,141.0558,140.8437,140.8845,15452.0
2020-08-20 15:40:00,172.72,173.06,172.72,172.93,17756.0,140.8845,141.1618,140.8845,141.0558,17756.0
2020-08-20 15:50:00,172.9,173.24,172.67,173.21,62058.0,141.0313,141.3086,140.8437,141.2842,62058.0
2020-08-21 09:30:00,173.85,173.86,172.76,173.71,98191.0,141.8062,141.8144,140.9171,141.692,98191.0
2020-08-21 09:40:00,173.79,173.79,173.03,173.21,15391.0,141.7573,141.7573,141.1373,141.2842,15391.0
2020-08-21 09:50:00,173.16,173.55,172.98,173.54,17976.0,141.2434,141.5615,141.0966,141.5533,17976.0
2020-08-21 10:00:00,173.57,173.86,173.48,173.78,12359.0,141.5778,141.8144,141.5044,141.7491,12359.0
2020-08-21 10:10:00,173.79,173.82,173.16,173.16,13989.0,141.7573,141.7817,141.2434,141.2434,13989.0
2020-08-21 10:20:00,173.08,173.23,172.92,173.12,11488.0,141.1781,141.3005,141.0476,141.2107,11488.0
2020-08-21 10:30:00,173.13,173.23,173.11,173.17,10479.0,141.2189,141.3005,141.2026,141.2515,10479.0
2020-08-21 10:40:00,173.21,173.31,172.96,173.1,8160.0,141.2842,141.3657,141.0802,141.1944,8160.0
2020-08-21 10:50:00,173.11,173.11,172.58,172.58,11528.0,141.2026,141.2026,140.7703,140.7703,11528.0
2020-08-21 11:00:00,172.57,172.69,172.51,172.61,8713.0,140.7621,140.86,140.7132,140.7948,8713.0
2020-08-21 11:10:00,172.67,172.79,172.61,172.61,4960.0,140.8437,140.9416,140.7948,140.7948,4960.0
2020-08-21 11:20:00,172.65,172.65,172.44,172.44,10183.0,140.8274,140.8274,140.6561,140.6561,10183.0
2020-08-21 11:30:00,172.45,172.6,172.39,172.53,6613.0,140.6642,140.7866,140.6153,140.7295,6613.0
2020-08-21 11:40:00,172.6,172.87,172.6,172.77,9573.0,140.7866,141.0068,140.7866,140.9253,9573.0
2020-08-21 11:50:00,172.75,172.97,172.72,172.81,7269.0,140.9089,141.0884,140.8845,140.9579,7269.0
2020-08-21 12:00:00,172.82,173.11,172.77,173.06,12519.0,140.966,141.2026,140.9253,141.1618,12519.0
2020-08-21 12:10:00,173.09,173.45,173.09,173.42,11809.0,141.1863,141.4799,141.1863,141.4555,11809.0
2020-08-21 12:20:00,173.39,173.48,173.34,173.35,6031.0,141.431,141.5044,141.3902,141.3984,6031.0
2020-08-21 12:30:00,173.37,173.48,173.19,173.2,5102.0,141.4147,141.5044,141.2678,141.276,5102.0
2020-08-21 12:40:00,173.2,173.37,173.18,173.27,11625.0,141.276,141.4147,141.2597,141.3331,11625.0
2020-08-21 12:50:00,173.26,173.28,173.08,173.08,4400.0,141.3249,141.3413,141.1781,141.1781,4400.0
2020-08-21 13:00:00,173.06,173.24,173.05,173.14,5238.0,141.1618,141.3086,141.1537,141.2271,5238.0
2020-08-21 13:10:00,173.15,173.37,173.15,173.29,6336.0,141.2352,141.4147,141.2352,141.3494,6336.0
2020-08-21 13:20:00,173.31,173.44,173.23,173.38,7974.0,141.3657,141.4718,141.3005,141.4228,7974.0
2020-08-21 13:30:00,173.38,173.73,173.38,173.73,7061.0,141.4228,141.7083,141.4228,141.7083,7061.0
2020-08-21 13:40:00,173.74,173.75,173.59,173.73,5951.0,141.7165,141.7246,141.5941,141.7083,5951.0
2020-08-21 13:50:00,173.7,173.75,173.63,173.67,5440.0,141.6838,141.7246,141.6267,141.6594,5440.0
2020-08-21 14:00:00,173.68,173.68,173.48,173.48,10782.0,141.6675,141.6675,141.5044,141.5044,10782.0
2020-08-21 14:10:00,173.49,173.64,173.42,173.61,9148.0,141.5126,141.6349,141.4555,141.6104,9148.0
2020-08-21 14:20:00,173.61,173.72,173.49,173.64,6870.0,141.6104,141.7002,141.5126,141.6349,6870.0
2020-08-21 14:30:00,173.64,173.91,173.6,173.89,20826.0,141.6349,141.8551,141.6023,141.8388,20826.0
2020-08-21 14:40:00,173.86,173.95,173.63,173.69,13024.0,141.8144,141.8878,141.6267,141.6757,13024.0
2020-08-21 14:50:00,173.73,173.83,173.6,173.65,11311.0,141.7083,141.7899,141.6023,141.6431,11311.0
2020-08-21 15:00:00,173.62,173.83,173.62,173.82,13103.0,141.6186,141.7899,141.6186,141.7817,13103.0
2020-08-21 15:10:00,173.81,174.0,173.76,173.93,12801.0,141.7736,141.9285,141.7328,141.8715,12801.0
2020-08-21 15:20:00,173.94,174.33,173.86,174.24,26668.0,141.8796,142.1977,141.8144,142.1243,26668.0
2020-08-21 15:30:00,174.26,174.28,173.81,173.84,17259.0,142.1406,142.1569,141.7736,141.798,17259.0
2020-08-21 15:40:00,173.82,174.16,173.8,174.11,26777.0,141.7817,142.0591,141.7654,142.0183,26777.0
2020-08-21 15:50:00,174.05,174.21,173.81,173.87,64470.0,141.9693,142.0998,141.7736,141.8225,64470.0
2020-08-24 09:30:00,174.21,174.7,173.01,173.53,35845.0,142.0998,142.4995,141.121,141.5452,35845.0
2020-08-24 09:40:00,173.6,174.01,173.42,173.65,7908.0,141.6023,141.9367,141.4555,141.6431,7908.0
2020-08-24 09:50:00,173.6,173.92,173.45,173.84,6862.0,141.6023,141.8633,141.4799,141.798,6862.0
2020-08-24 10:00:00,173.92,174.06,173.67,173.99,19428.0,141.8633,141.9775,141.6594,141.9204,19428.0
2020-08-24 10:10:00,174.06,174.18,173.44,173.51,14568.0,141.9775,142.0754,141.4718,141.5289,14568.0
2020-08-24 10:20:00,173.41,173.83,173.28,173.83,22049.0,141.4473,141.7899,141.3413,141.7899,22049.0
2020-08-24 10:30:00,173.75,174.1,173.75,174.0,11680.0,141.7246,142.0101,141.7246,141.9285,11680.0
2020-08-24 10:40:00,173.97,174.23,173.96,174.16,7798.0,141.9041,142.1162,141.8959,142.0591,7798.0
2020-08-24 10:50:00,174.16,174.58,174.12,174.58,11230.0,142.0591,142.4016,142.0264,142.4016,11230.0
2020-08-24 11:00:00,174.56,174.87,174.56,174.72,10238.0,142.3853,142.6382,142.3853,142.5158,10238.0
2020-08-24 11:10:00,174.69,174.76,174.57,174.68,17785.0,142.4914,142.5485,142.3935,142.4832,17785.0
2020-08-24 11:20:00,174.69,174.95,174.67,174.95,10753.0,142.4914,142.7034,142.4751,142.7034,10753.0
2020-08-24 11:30:00,174.97,175.14,174.8,174.86,7808.0,142.7198,142.8584,142.5811,142.63,7808.0
2020-08-24 11:40:00,174.81,174.95,174.64,174.79,6278.0,142.5893,142.7034,142.4506,142.5729,6278.0
2020-08-24 11:50:00,174.74,174.86,174.68,174.68,6535.0,142.5322,142.63,142.4832,142.4832,6535.0
2020-08-24 12:00:00,174.68,174.7,174.38,174.4,13354.0,142.4832,142.4995,142.2385,142.2548,13354.0
2020-08-24 12:10:00,174.43,174.59,174.4,174.4,8025.0,142.2793,142.4098,142.2548,142.2548,8025.0
2020-08-24 12:20:00,174.4,174.46,173.93,174.45,55409.0,142.2548,142.3038,141.8715,142.2956,55409.0
2020-08-24 12:30:00,174.49,175.03,174.49,175.0,7952.0,142.3282,142.7687,142.3282,142.7442,7952.0
2020-08-24 12:40:00,175.0,175.25,174.99,175.08,8947.0,142.7442,142.9482,142.7361,142.8095,8947.0
2020-08-24 12:50:00,175.12,175.38,175.01,175.38,10058.0,142.8421,143.0542,142.7524,143.0542,10058.0
2020-08-24 13:00:00,175.34,175.52,175.12,175.15,14631.0,143.0216,143.1684,142.8421,142.8666,14631.0
2020-08-24 13:10:00,175.17,175.17,174.78,174.87,6710.0,142.8829,142.8829,142.5648,142.6382,6710.0
2020-08-24 13:20:00,174.93,175.0,174.79,174.79,7974.0,142.6871,142.7442,142.5729,142.5729,7974.0
2020-08-24 13:30:00,174.86,174.93,174.76,174.88,7157.0,142.63,142.6871,142.5485,142.6463,7157.0
2020-08-24 13:40:00,174.84,174.85,174.65,174.66,6336.0,142.6137,142.6219,142.4587,142.4669,6336.0
2020-08-24 13:50:00,174.65,174.71,174.49,174.52,5450.0,142.4587,142.5077,142.3282,142.3527,5450.0
2020-08-24 14:00:00,174.55,174.55,174.24,174.29,5550.0,142.3772,142.3772,142.1243,142.1651,5550.0
2020-08-24 14:10:00,174.25,174.39,174.2,174.33,4958.0,142.1325,142.2467,142.0917,142.1977,4958.0
2020-08-24 14:20:00,174.29,174.85,174.29,174.85,7982.0,142.1651,142.6219,142.1651,142.6219,7982.0
2020-08-24 14:30:00,174.85,175.11,174.83,175.08,6772.0,142.6219,142.834,142.6056,142.8095,6772.0
2020-08-24 14:40:00,175.06,175.14,174.95,174.97,12188.0,142.7932,142.8584,142.7034,142.7198,12188.0
2020-08-24 14:50:00,175.01,175.1,174.88,174.89,8163.0,142.7524,142.8258,142.6463,142.6545,8163.0
2020-08-24 15:00:00,174.91,174.93,174.6,174.68,12137.0,142.6708,142.6871,142.418,142.4832,12137.0
2020-08-24 15:10:00,174.66,174.66,174.25,174.25,9650.0,142.4669,142.4669,142.1325,142.1325,9650.0
2020-08-24 15:20:00,174.26,174.39,174.21,174.29,11594.0,142.1406,142.2467,142.0998,142.1651,11594.0
2020-08-24 15:30:00,174.32,174.69,174.13,174.65,22281.0,142.1896,142.4914,142.0346,142.4587,22281.0
2020-08-24 15:40:00,174.64,174.87,174.55,174.76,20737.0,142.4506,142.6382,142.3772,142.5485,20737.0
2020-08-24 15:50:00,174.8,175.23,174.8,175.21,67806.0,142.5811,142.9318,142.5811,142.9155,67806.0
2020-08-25 09:30:00,175.01,176.37,174.67,174.95,59950.0,142.7524,143.8617,142.4751,142.7034,59950.0
2020-08-25 09:40:00,174.88,175.04,174.42,174.96,15404.0,142.6463,142.7769,142.2711,142.7116,15404.0
2020-08-25 09:50:00,174.85,175.01,174.61,174.81,16091.0,142.6219,142.7524,142.4261,142.5893,16091.0
2020-08-25 10:00:00,174.78,174.84,174.31,174.44,27646.0,142.5648,142.6137,142.1814,142.2874,27646.0
2020-08-25 10:10:00,174.49,174.65,174.38,174.47,9473.0,142.3282,142.4587,142.2385,142.3119,9473.0
2020-08-25 10:20:00,174.49,174.67,174.39,174.65,20634.0,142.3282,142.4751,142.2467,142.4587,20634.0
2020-08-25 10:30:00,174.62,174.81,174.43,174.5,12055.0,142.4343,142.5893,142.2793,142.3364,12055.0
2020-08-25 10:40:00,174.45,174.66,174.42,174.46,12014.0,142.2956,142.4669,142.2711,142.3038,12014.0
2020-08-25 10:50:00,174.47,174.66,174.43,174.64,10735.0,142.3119,142.4669,142.2793,142.4506,10735.0
2020-08-25 11:00:00,174.61,174.61,174.37,174.46,9149.0,142.4261,142.4261,142.2304,142.3038,9149.0
2020-08-25 11:10:00,174.47,174.55,174.39,174.54,24097.0,142.3119,142.3772,142.2467,142.369,24097.0
2020-08-25 11:20:00,174.49,174.83,174.47,174.83,11599.0,142.3282,142.6056,142.3119,142.6056,11599.0
2020-08-25 11:30:00,174.89,174.91,174.46,174.47,11393.0,142.6545,142.6708,142.3038,142.3119,11393.0
2020-08-25 11:40:00,174.47,174.57,174.26,174.35,30619.0,142.3119,142.3935,142.1406,142.214,30619.0
2020-08-25 11:50:00,174.35,174.55,174.16,174.2,26013.0,142.214,142.3772,142.0591,142.0917,26013.0
2020-08-25 12:00:00,174.23,174.27,174.0,174.11,25529.0,142.1162,142.1488,141.9285,142.0183,25529.0
2020-08-25 12:10:00,174.09,174.44,174.04,174.32,25660.0,142.002,142.2874,141.9612,142.1896,25660.0
2020-08-25 12:20:00,174.37,174.52,174.32,174.33,12190.0,142.2304,142.3527,142.1896,142.1977,12190.0
2020-08-25 12:30:00,174.38,174.55,174.29,174.53,7518.0,142.2385,142.3772,142.1651,142.3609,7518.0
2020-08-25 12:40:00,174.51,174.63,174.39,174.61,20665.0,142.3445,142.4424,142.2467,142.4261,20665.0
2020-08-25 12:50:00,174.63,174.85,174.61,174.78,8026.0,142.4424,142.6219,142.4261,142.5648,8026.0
2020-08-25 13:00:00,174.76,175.0,174.73,174.9,8213.0,142.5485,142.7442,142.524,142.6627,8213.0
2020-08-25 13:10:00,174.9,174.99,174.79,174.94,11579.0,142.6627,142.7361,142.5729,142.6953,11579.0
2020-08-25 13:20:00,174.94,175.17,174.93,175.05,11863.0,142.6953,142.8829,142.6871,142.785,11863.0
2020-08-25 13:30:00,175.03,175.06,174.73,174.74,6619.0,142.7687,142.7932,142.524,142.5322,6619.0
2020-08-25 13:40:00,174.73,174.75,174.63,174.71,9104.0,142.524,142.5403,142.4424,142.5077,9104.0
2020-08-25 13:50:00,174.75,174.8,174.67,174.7,8988.0,142.5403,142.5811,142.4751,142.4995,8988.0
2020-08-25 14:00:00,174.7,174.74,174.63,174.67,9573.0,142.4995,142.5322,142.4424,142.4751,9573.0
2020-08-25 14:10:00,174.68,174.83,174.57,174.77,10529.0,142.4832,142.6056,142.3935,142.5566,10529.0
2020-08-25 14:20:00,174.81,174.89,174.72,174.77,10933.0,142.5893,142.6545,142.5158,142.5566,10933.0
2020-08-25 14:30:00,174.79,174.79,174.36,174.47,8733.0,142.5729,142.5729,142.2222,142.3119,8733.0
2020-08-25 14:40:00,174.47,174.67,174.45,174.54,7861.0,142.3119,142.4751,142.2956,142.369,7861.0
2020-08-25 14:50:00,174.54,174.64,174.47,174.53,7869.0,142.369,142.4506,142.3119,142.3609,7869.0
2020-08-25 15:00:00,174.54,174.55,174.43,174.52,13042.0,142.369,142.3772,142.2793,142.3527,13042.0
2020-08-25 15:10:00,174.49,174.53,174.41,174.41,10112.0,142.3282,142.3609,142.263,142.263,10112.0
2020-08-25 15:20:00,174.41,174.64,174.38,174.63,14667.0,142.263,142.4506,142.2385,142.4424,14667.0
2020-08-25 15:30:00,174.62,175.0,174.61,174.88,33531.0,142.4343,142.7442,142.4261,142.6463,33531.0
2020-08-25 15:40:00,174.86,174.99,174.72,174.95,30922.0,142.63,142.7361,142.5158,142.7034,30922.0
2020-08-25 15:50:00,174.92,175.04,174.73,174.96,81070.0,142.679,142.7769,142.524,142.7116,81070.0
2020-08-26 09:30:00,174.37,174.8,173.5,174.43,75928.0,142.2304,142.5811,141.5207,142.2793,75928.0
2020-08-26 09:40:00,174.3,175.31,174.18,175.22,64705.0,142.1733,142.9971,142.0754,142.9237,64705.0
2020-08-26 09:50:00,175.14,175.21,174.84,175.08,8680.0,142.8584,142.9155,142.6137,142.8095,8680.0
2020-08-26 10:00:00,175.03,175.03,174.38,174.51,12951.0,142.7687,142.7687,142.2385,142.3445,12951.0
2020-08-26 10:10:00,174.51,174.73,174.39,174.49,13924.0,142.3445,142.524,142.2467,142.3282,13924.0
2020-08-26 10:20:00,174.52,174.67,174.36,174.54,11249.0,142.3527,142.4751,142.2222,142.369,11249.0
2020-08-26 10:30:00,174.54,174.77,174.48,174.56,15235.0,142.369,142.5566,142.3201,142.3853,15235.0
2020-08-26 10:40:00,174.55,175.03,174.52,175.0,7364.0,142.3772,142.7687,142.3527,142.7442,7364.0
2020-08-26 10:50:00,174.98,175.16,174.86,175.11,9341.0,142.7279,142.8747,142.63,142.834,9341.0
2020-08-26 11:00:00,175.07,175.07,174.84,174.87,8493.0,142.8013,142.8013,142.6137,142.6382,8493.0
2020-08-26 11:10:00,174.87,175.17,174.8,174.97,9025.0,142.6382,142.8829,142.5811,142.7198,9025.0
2020-08-26 11:20:00,174.96,175.01,174.63,174.66,15157.0,142.7116,142.7524,142.4424,142.4669,15157.0
2020-08-26 11:30:00,174.63,174.66,174.37,174.47,16135.0,142.4424,142.4669,142.2304,142.3119,16135.0
2020-08-26 11:40:00,174.53,174.86,174.53,174.82,5661.0,142.3609,142.63,142.3609,142.5974,5661.0
2020-08-26 11:50:00,174.82,174.95,174.69,174.87,8924.0,142.5974,142.7034,142.4914,142.6382,8924.0
2020-08-26 12:00:00,174.88,175.08,174.84,174.97,5793.0,142.6463,142.8095,142.6137,142.7198,5793.0
2020-08-26 12:10:00,174.97,174.99,174.77,174.84,5888.0,142.7198,142.7361,142.5566,142.6137,5888.0
2020-08-26 12:20:00,174.83,174.97,174.8,174.86,5946.0,142.6056,142.7198,142.5811,142.63,5946.0
2020-08-26 12:30:00,174.86,174.89,174.78,174.87,7100.0,142.63,142.6545,142.5648,142.6382,7100.0
2020-08-26 12:40:00,174.89,175.11,174.87,175.09,6200.0,142.6545,142.834,142.6382,142.8176,6200.0
2020-08-26 12:50:00,175.1,175.14,174.96,175.07,5965.0,142.8258,142.8584,142.7116,142.8013,5965.0
2020-08-26 13:00:00,175.06,175.24,174.99,175.0,7599.0,142.7932,142.94,142.7361,142.7442,7599.0
2020-08-26 13:10:00,174.98,174.98,174.55,174.6,9284.0,142.7279,142.7279,142.3772,142.418,9284.0
2020-08-26 13:20:00,174.63,174.66,174.42,174.58,10291.0,142.4424,142.4669,142.2711,142.4016,10291.0
2020-08-26 13:30:00,174.59,175.07,174.52,175.07,46424.0,142.4098,142.8013,142.3527,142.8013,46424.0
2020-08-26 13:40:00,175.04,175.04,174.81,174.83,4919.0,142.7769,142.7769,142.5893,142.6056,4919.0
2020-08-26 13:50:00,174.83,174.92,174.81,174.85,5528.0,142.6056,142.679,142.5893,142.6219,5528.0
2020-08-26 14:00:00,174.81,175.14,174.81,175.1,8929.0,142.5893,142.8584,142.5893,142.8258,8929.0
2020-08-26 14:10:00,175.14,175.26,175.07,175.26,11514.0,142.8584,142.9563,142.8013,142.9563,11514.0
2020-08-26 14:20:00,175.31,175.7,175.31,175.59,7926.0,142.9971,143.3152,142.9971,143.2255,7926.0
2020-08-26 14:30:00,175.6,175.88,175.6,175.69,11650.0,143.2336,143.462,143.2336,143.3071,11650.0
2020-08-26 14:40:00,175.69,175.94,175.69,175.79,10817.0,143.3071,143.511,143.3071,143.3886,10817.0
2020-08-26 14:50:00,175.77,175.96,175.53,175.54,13448.0,143.3723,143.5273,143.1765,143.1847,13448.0
2020-08-26 15:00:00,175.53,175.77,175.44,175.64,11878.0,143.1765,143.3723,143.1031,143.2663,11878.0
2020-08-26 15:10:00,175.6,175.7,175.48,175.56,18334.0,143.2336,143.3152,143.1358,143.201,18334.0
2020-08-26 15:20:00,175.56,175.85,175.56,175.85,21944.0,143.201,143.4376,143.201,143.4376,21944.0
2020-08-26 15:30:00,175.86,175.86,175.3,175.38,20796.0,143.4457,143.4457,142.9889,143.0542,20796.0
2020-08-26 15:40:00,175.35,175.51,175.22,175.43,43216.0,143.0297,143.1602,142.9237,143.095,43216.0
2020-08-26 15:50:00,175.45,175.53,175.04,175.22,89434.0,143.1113,143.1765,142.7769,142.9237,89434.0
2020-08-27 09:30:00,175.85,175.93,175.3,175.41,27565.0,143.4376,143.5028,142.9889,143.0787,27565.0
2020-08-27 09:40:00,175.48,176.18,175.42,176.05,13916.0,143.1358,143.7067,143.0868,143.6007,13916.0
2020-08-27 09:50:00,176.03,176.79,175.96,176.78,12809.0,143.5844,144.2043,143.5273,144.1961,12809.0
2020-08-27 10:00:00,176.84,177.13,176.7,176.91,32077.0,144.2451,144.4816,144.1309,144.3022,32077.0
2020-08-27 10:10:00,176.92,177.45,176.75,177.39,23601.0,144.3103,144.7426,144.1717,144.6937,23601.0
2020-08-27 10:20:00,177.34,178.11,177.32,178.09,22627.0,144.6529,145.281,144.6366,145.2647,22627.0
2020-08-27 10:30:00,178.1,178.22,177.41,177.52,22401.0,145.2728,145.3707,144.71,144.7997,22401.0
2020-08-27 10:40:00,177.41,177.41,177.05,177.28,7259.0,144.71,144.71,144.4164,144.604,7259.0
2020-08-27 10:50:00,177.28,177.89,177.28,177.89,24881.0,144.604,145.1015,144.604,145.1015,24881.0
2020-08-27 11:00:00,177.8,177.88,177.38,177.38,13619.0,145.0281,145.0934,144.6856,144.6856,13619.0
2020-08-27 11:10:00,177.39,177.56,177.24,177.55,20149.0,144.6937,144.8324,144.5714,144.8242,20149.0
2020-08-27 11:20:00,177.55,177.65,177.42,177.55,17762.0,144.8242,144.9058,144.7182,144.8242,17762.0
2020-08-27 11:30:00,177.56,177.67,177.17,177.33,24352.0,144.8324,144.9221,144.5143,144.6448,24352.0
2020-08-27 11:40:00,177.35,177.54,177.26,177.44,13550.0,144.6611,144.8161,144.5877,144.7345,13550.0
2020-08-27 11:50:00,177.46,177.69,177.38,177.55,9316.0,144.7508,144.9384,144.6856,144.8242,9316.0
2020-08-27 12:00:00,177.53,177.59,177.41,177.53,10412.0,144.8079,144.8568,144.71,144.8079,10412.0
2020-08-27 12:10:00,177.5,177.55,177.3,177.49,12538.0,144.7834,144.8242,144.6203,144.7753,12538.0
2020-08-27 12:20:00,177.46,177.49,177.23,177.25,12837.0,144.7508,144.7753,144.5632,144.5795,12837.0
2020-08-27 12:30:00,177.29,177.5,177.19,177.27,12069.0,144.6121,144.7834,144.5306,144.5958,12069.0
2020-08-27 12:40:00,177.3,177.55,177.17,177.3,13339.0,144.6203,144.8242,144.5143,144.6203,13339.0
2020-08-27 12:50:00,177.3,177.57,177.25,177.37,12596.0,144.6203,144.8405,144.5795,144.6774,12596.0
2020-08-27 13:00:00,177.36,177.53,177.12,177.45,16180.0,144.6692,144.8079,144.4735,144.7426,16180.0
2020-08-27 13:10:00,177.43,177.81,177.43,177.81,13352.0,144.7263,145.0363,144.7263,145.0363,13352.0
2020-08-27 13:20:00,177.8,177.82,177.54,177.54,27021.0,145.0281,145.0445,144.8161,144.8161,27021.0
2020-08-27 13:30:00,177.57,177.62,177.44,177.49,12014.0,144.8405,144.8813,144.7345,144.7753,12014.0
2020-08-27 13:40:00,177.5,177.62,177.43,177.43,13376.0,144.7834,144.8813,144.7263,144.7263,13376.0
2020-08-27 13:50:00,177.44,177.73,177.36,177.73,20503.0,144.7345,144.971,144.6692,144.971,20503.0
2020-08-27 14:00:00,177.7,178.17,177.7,178.11,33519.0,144.9466,145.3299,144.9466,145.281,33519.0
2020-08-27 14:10:00,178.12,178.25,177.99,178.14,16690.0,145.2892,145.3952,145.1831,145.3055,16690.0
2020-08-27 14:20:00,178.09,178.21,178.0,178.09,17436.0,145.2647,145.3626,145.1913,145.2647,17436.0
2020-08-27 14:30:00,178.09,178.11,177.86,177.86,13351.0,145.2647,145.281,145.0771,145.0771,13351.0
2020-08-27 14:40:00,177.89,177.93,177.67,177.9,22805.0,145.1015,145.1342,144.9221,145.1097,22805.0
2020-08-27 14:50:00,177.88,177.95,177.78,177.95,14412.0,145.0934,145.1505,145.0118,145.1505,14412.0
2020-08-27 15:00:00,177.94,178.05,177.85,177.99,15038.0,145.1423,145.2321,145.0689,145.1831,15038.0
2020-08-27 15:10:00,178.01,178.05,177.77,177.97,16177.0,145.1994,145.2321,145.0037,145.1668,16177.0
2020-08-27 15:20:00,178.0,178.03,177.74,177.79,18802.0,145.1913,145.2157,144.9792,145.02,18802.0
2020-08-27 15:30:00,177.8,177.85,177.51,177.51,20658.0,145.0281,145.0689,144.7916,144.7916,20658.0
2020-08-27 15:40:00,177.52,177.58,176.93,176.97,32854.0,144.7997,144.8487,144.3185,144.3511,32854.0
2020-08-27 15:50:00,176.92,176.94,176.38,176.45,152692.0,144.3103,144.3267,143.8699,143.927,152692.0
2020-08-28 09:30:00,177.46,177.81,175.52,175.55,33257.0,144.7508,145.0363,143.1684,143.1929,33257.0
2020-08-28 09:40:00,175.58,175.74,175.31,175.74,29980.0,143.2173,143.3478,142.9971,143.3478,29980.0
2020-08-28 09:50:00,175.73,176.4,175.71,176.4,16461.0,143.3397,143.8862,143.3234,143.8862,16461.0
2020-08-28 10:00:00,176.28,176.39,175.87,176.0,14172.0,143.7883,143.878,143.4539,143.5599,14172.0
2020-08-28 10:10:00,176.01,176.13,175.7,175.86,23229.0,143.5681,143.6659,143.3152,143.4457,23229.0
2020-08-28 10:20:00,175.83,176.09,175.67,175.68,20973.0,143.4212,143.6333,143.2907,143.2989,20973.0
2020-08-28 10:30:00,175.69,175.99,175.66,175.74,12162.0,143.3071,143.5518,143.2826,143.3478,12162.0
2020-08-28 10:40:00,175.79,176.03,175.71,175.92,8962.0,143.3886,143.5844,143.3234,143.4947,8962.0
2020-08-28 10:50:00,175.92,175.92,175.49,175.49,14619.0,143.4947,143.4947,143.1439,143.1439,14619.0
2020-08-28 11:00:00,175.57,176.0,175.57,175.86,28385.0,143.2092,143.5599,143.2092,143.4457,28385.0
2020-08-28 11:10:00,175.82,176.07,175.53,175.7,38471.0,143.4131,143.617,143.1765,143.3152,38471.0
2020-08-28 11:20:00,175.75,175.84,175.55,175.69,56907.0,143.356,143.4294,143.1929,143.3071,56907.0
2020-08-28 11:30:00,175.68,176.31,175.56,176.31,26838.0,143.2989,143.8128,143.201,143.8128,26838.0
2020-08-28 11:40:00,176.31,176.48,176.2,176.28,5031.0,143.8128,143.9514,143.723,143.7883,5031.0
2020-08-28 11:50:00,176.22,176.31,176.06,176.1,11773.0,143.7394,143.8128,143.6089,143.6415,11773.0
2020-08-28 12:00:00,176.14,176.51,175.9,176.37,12562.0,143.6741,143.9759,143.4783,143.8617,12562.0
2020-08-28 12:10:00,176.36,176.7,176.31,176.56,11071.0,143.8536,144.1309,143.8128,144.0167,11071.0
2020-08-28 12:20:00,176.56,176.91,176.46,176.89,19595.0,144.0167,144.3022,143.9351,144.2859,19595.0
2020-08-28 12:30:00,176.86,177.17,176.49,176.56,28038.0,144.2614,144.5143,143.9596,144.0167,28038.0
2020-08-28 12:40:00,176.53,176.87,176.53,176.86,8170.0,143.9922,144.2696,143.9922,144.2614,8170.0
2020-08-28 12:50:00,176.89,177.11,176.88,177.09,8815.0,144.2859,144.4653,144.2777,144.449,8815.0
2020-08-28 13:00:00,177.13,177.24,177.07,177.1,8534.0,144.4816,144.5714,144.4327,144.4572,8534.0
2020-08-28 13:10:00,177.07,177.32,177.01,177.25,13593.0,144.4327,144.6366,144.3837,144.5795,13593.0
2020-08-28 13:20:00,177.26,177.31,176.81,176.87,16107.0,144.5877,144.6285,144.2206,144.2696,16107.0
2020-08-28 13:30:00,176.87,176.95,176.61,176.75,11750.0,144.2696,144.3348,144.0575,144.1717,11750.0
2020-08-28 13:40:00,176.77,176.8,176.42,176.43,11805.0,144.188,144.2125,143.9025,143.9107,11805.0
2020-08-28 13:50:00,176.43,176.49,176.24,176.31,8351.0,143.9107,143.9596,143.7557,143.8128,8351.0
2020-08-28 14:00:00,176.34,176.51,176.32,176.38,36875.0,143.8372,143.9759,143.8209,143.8699,36875.0
2020-08-28 14:10:00,176.4,176.52,176.36,176.43,6130.0,143.8862,143.9841,143.8536,143.9107,6130.0
2020-08-28 14:20:00,176.46,176.46,176.23,176.28,7515.0,143.9351,143.9351,143.7475,143.7883,7515.0
2020-08-28 14:30:00,176.29,176.29,175.96,176.03,11120.0,143.7965,143.7965,143.5273,143.5844,11120.0
2020-08-28 14:40:00,176.0,176.17,175.82,176.16,7491.0,143.5599,143.6986,143.4131,143.6904,7491.0
2020-08-28 14:50:00,176.19,176.3,176.03,176.29,9520.0,143.7149,143.8046,143.5844,143.7965,9520.0
2020-08-28 15:00:00,176.28,176.38,176.2,176.3,10236.0,143.7883,143.8699,143.723,143.8046,10236.0
2020-08-28 15:10:00,176.32,176.53,176.25,176.46,15571.0,143.8209,143.9922,143.7638,143.9351,15571.0
2020-08-28 15:20:00,176.44,176.71,176.44,176.61,10141.0,143.9188,144.139,143.9188,144.0575,10141.0
2020-08-28 15:30:00,176.62,176.75,176.48,176.58,17691.0,144.0656,144.1717,143.9514,144.033,17691.0
2020-08-28 15:40:00,176.56,176.76,176.5,176.73,26997.0,144.0167,144.1798,143.9678,144.1554,26997.0
2020-08-28 15:50:00,176.68,177.11,176.63,176.97,128104.0,144.1146,144.4653,144.0738,144.3511,128104.0
2020-08-31 09:30:00,177.47,177.48,176.82,177.1,25835.0,144.759,144.7671,144.2288,144.4572,25835.0
2020-08-31 09:40:00,176.97,177.27,176.74,176.82,9142.0,144.3511,144.5958,144.1635,144.2288,9142.0
2020-08-31 09:50:00,176.75,176.75,176.42,176.55,26539.0,144.1717,144.1717,143.9025,144.0085,26539.0
2020-08-31 10:00:00,176.5,176.77,176.28,176.74,11685.0,143.9678,144.188,143.7883,144.1635,11685.0
2020-08-31 10:10:00,176.67,176.95,176.45,176.72,14207.0,144.1064,144.3348,143.927,144.1472,14207.0
2020-08-31 10:20:00,176.71,176.86,176.64,176.85,13829.0,144.139,144.2614,144.0819,144.2532,13829.0
2020-08-31 10:30:00,176.87,176.94,176.62,176.68,9557.0,144.2696,144.3267,144.0656,144.1146,9557.0
2020-08-31 10:40:00,176.65,176.71,176.33,176.33,12525.0,144.0901,144.139,143.8291,143.8291,12525.0
2020-08-31 10:50:00,176.34,176.35,176.1,176.24,14601.0,143.8372,143.8454,143.6415,143.7557,14601.0
2020-08-31 11:00:00,176.23,176.55,176.07,176.54,46549.0,143.7475,144.0085,143.617,144.0004,46549.0
2020-08-31 11:10:00,176.52,176.89,176.51,176.89,9615.0,143.9841,144.2859,143.9759,144.2859,9615.0
2020-08-31 11:20:00,176.83,176.83,176.28,176.28,15993.0,144.2369,144.2369,143.7883,143.7883,15993.0
2020-08-31 11:30:00,176.33,176.41,176.22,176.38,12305.0,143.8291,143.8943,143.7394,143.8699,12305.0
2020-08-31 11:40:00,176.34,176.59,176.34,176.54,9253.0,143.8372,144.0412,143.8372,144.0004,9253.0
2020-08-31 11:50:00,176.53,176.57,176.41,176.57,8480.0,143.9922,144.0248,143.8943,144.0248,8480.0
2020-08-31 12:00:00,176.54,176.84,176.54,176.82,9889.0,144.0004,144.2451,144.0004,144.2288,9889.0
2020-08-31 12:10:00,176.83,177.01,176.77,176.97,7986.0,144.2369,144.3837,144.188,144.3511,7986.0
2020-08-31 12:20:00,176.92,176.94,176.81,176.93,8243.0,144.3103,144.3267,144.2206,144.3185,8243.0
2020-08-31 12:30:00,176.94,176.94,176.78,176.79,10647.0,144.3267,144.3267,144.1961,144.2043,10647.0
2020-08-31 12:40:00,176.78,176.79,176.47,176.62,41382.0,144.1961,144.2043,143.9433,144.0656,41382.0
2020-08-31 12:50:00,176.59,177.0,176.59,177.0,9361.0,144.0412,144.3756,144.0412,144.3756,9361.0
2020-08-31 13:00:00,177.02,177.15,176.98,177.06,6660.0,144.3919,144.4979,144.3593,144.4245,6660.0
2020-08-31 13:10:00,177.07,177.36,177.05,177.33,9436.0,144.4327,144.6692,144.4164,144.6448,9436.0
2020-08-31 13:20:00,177.31,177.31,177.15,177.18,5664.0,144.6285,144.6285,144.4979,144.5224,5664.0
2020-08-31 13:30:00,177.19,177.25,177.09,177.09,8293.0,144.5306,144.5795,144.449,144.449,8293.0
2020-08-31 13:40:00,177.11,177.11,176.86,176.95,9378.0,144.4653,144.4653,144.2614,144.3348,9378.0
2020-08-31 13:50:00,176.95,177.0,176.76,176.82,13712.0,144.3348,144.3756,144.1798,144.2288,13712.0
2020-08-31 14:00:00,176.85,176.9,176.74,176.81,12463.0,144.2532,144.294,144.1635,144.2206,12463.0
2020-08-31 14:10:00,176.85,176.87,176.65,176.66,8086.0,144.2532,144.2696,144.0901,144.0983,8086.0
2020-08-31 14:20:00,176.66,176.74,176.53,176.53,7147.0,144.0983,144.1635,143.9922,143.9922,7147.0
2020-08-31 14:30:00,176.58,176.66,176.46,176.46,8171.0,144.033,144.0983,143.9351,143.9351,8171.0
2020-08-31 14:40:00,176.43,176.49,176.21,176.25,12252.0,143.9107,143.9596,143.7312,143.7638,12252.0
2020-08-31 14:50:00,176.24,176.26,176.07,176.08,7821.0,143.7557,143.772,143.617,143.6252,7821.0
2020-08-31 15:00:00,176.05,176.19,175.96,176.19,13669.0,143.6007,143.7149,143.5273,143.7149,13669.0
2020-08-31 15:10:00,176.16,176.18,175.84,175.84,10180.0,143.6904,143.7067,143.4294,143.4294,10180.0
2020-08-31 15:20:00,175.85,176.03,175.84,176.02,13356.0,143.4376,143.5844,143.4294,143.5762,13356.0
2020-08-31 15:30:00,176.0,176.15,175.84,176.06,15853.0,143.5599,143.6823,143.4294,143.6089,15853.0
2020-08-31 15:40:00,176.06,176.35,175.86,176.28,24289.0,143.6089,143.8454,143.4457,143.7883,24289.0
2020-08-31 15:50:00,176.25,176.54,175.72,175.72,105613.0,143.7638,144.0004,143.3315,143.3315,105613.0
2020-09-01 09:30:00,175.18,176.0,174.67,175.22,52927.0,142.8911,143.5599,142.4751,142.9237,52927.0
2020-09-01 09:40:00,175.22,175.55,175.01,175.38,18314.0,142.9237,143.1929,142.7524,143.0542,18314.0
2020-09-01 09:50:00,175.28,175.41,174.25,174.25,33060.0,142.9726,143.0787,142.1325,142.1325,33060.0
2020-09-01 10:00:00,174.28,174.51,174.04,174.29,37005.0,142.1569,142.3445,141.9612,142.1651,37005.0
2020-09-01 10:10:00,174.29,174.42,174.03,174.15,24655.0,142.1651,142.2711,141.953,142.0509,24655.0
2020-09-01 10:20:00,174.15,174.62,174.09,174.62,44087.0,142.0509,142.4343,142.002,142.4343,44087.0
2020-09-01 10:30:00,174.61,174.65,174.36,174.52,13560.0,142.4261,142.4587,142.2222,142.3527,13560.0
2020-09-01 10:40:00,174.51,174.59,174.4,174.47,10517.0,142.3445,142.4098,142.2548,142.3119,10517.0
2020-09-01 10:50:00,174.43,174.65,174.35,174.65,13322.0,142.2793,142.4587,142.214,142.4587,13322.0
2020-09-01 11:00:00,174.66,174.72,174.41,174.5,11575.0,142.4669,142.5158,142.263,142.3364,11575.0
2020-09-01 11:10:00,174.49,174.81,174.31,174.68,9569.0,142.3282,142.5893,142.1814,142.4832,9569.0
2020-09-01 11:20:00,174.63,174.67,174.1,174.29,27267.0,142.4424,142.4751,142.0101,142.1651,27267.0
2020-09-01 11:30:00,174.27,174.35,174.09,174.22,12913.0,142.1488,142.214,142.002,142.108,12913.0
2020-09-01 11:40:00,174.28,174.3,174.17,174.3,6293.0,142.1569,142.1733,142.0672,142.1733,6293.0
2020-09-01 11:50:00,174.28,174.41,173.92,173.97,14711.0,142.1569,142.263,141.8633,141.9041,14711.0
2020-09-01 12:00:00,173.9,174.21,173.9,174.13,12928.0,141.847,142.0998,141.847,142.0346,12928.0
2020-09-01 12:10:00,174.14,174.21,173.7,173.75,14512.0,142.0427,142.0998,141.6838,141.7246,14512.0
2020-09-01 12:20:00,173.68,173.7,173.07,173.16,33936.0,141.6675,141.6838,141.17,141.2434,33936.0
2020-09-01 12:30:00,173.16,173.33,173.02,173.15,13085.0,141.2434,141.382,141.1292,141.2352,13085.0
2020-09-01 12:40:00,173.15,173.2,172.61,172.61,11882.0,141.2352,141.276,140.7948,140.7948,11882.0
2020-09-01 12:50:00,172.57,172.67,172.39,172.59,13105.0,140.7621,140.8437,140.6153,140.7784,13105.0
2020-09-01 13:00:00,172.58,172.82,172.5,172.61,11952.0,140.7703,140.966,140.705,140.7948,11952.0
2020-09-01 13:10:00,172.58,172.7,172.43,172.43,12220.0,140.7703,140.8682,140.6479,140.6479,12220.0
2020-09-01 13:20:00,172.44,172.44,172.12,172.12,11880.0,140.6561,140.6561,140.3951,140.3951,11880.0
2020-09-01 13:30:00,172.18,172.2,172.05,172.07,11063.0,140.444,140.4603,140.338,140.3543,11063.0
2020-09-01 13:40:00,172.06,172.38,172.06,172.32,8872.0,140.3461,140.6071,140.3461,140.5582,8872.0
2020-09-01 13:50:00,172.26,172.33,172.01,172.22,12131.0,140.5093,140.5664,140.3053,140.4766,12131.0
2020-09-01 14:00:00,172.22,172.51,172.17,172.51,18668.0,140.4766,140.7132,140.4359,140.7132,18668.0
2020-09-01 14:10:00,172.52,172.76,172.51,172.73,18497.0,140.7213,140.9171,140.7132,140.8926,18497.0
2020-09-01 14:20:00,172.72,172.81,172.66,172.77,11384.0,140.8845,140.9579,140.8355,140.9253,11384.0
2020-09-01 14:30:00,172.84,173.32,172.82,173.21,13911.0,140.9824,141.3739,140.966,141.2842,13911.0
2020-09-01 14:40:00,173.15,173.34,173.15,173.26,8728.0,141.2352,141.3902,141.2352,141.3249,8728.0
2020-09-01 14:50:00,173.32,173.39,173.2,173.25,9081.0,141.3739,141.431,141.276,141.3168,9081.0
2020-09-01 15:00:00,173.22,173.44,173.06,173.08,35088.0,141.2923,141.4718,141.1618,141.1781,35088.0
2020-09-01 15:10:00,173.1,173.2,172.88,173.15,10970.0,141.1944,141.276,141.015,141.2352,10970.0
2020-09-01 15:20:00,173.12,173.28,173.07,173.2,9755.0,141.2107,141.3413,141.17,141.276,9755.0
2020-09-01 15:30:00,173.17,173.42,173.08,173.14,15352.0,141.2515,141.4555,141.1781,141.2271,15352.0
2020-09-01 15:40:00,173.17,173.49,173.04,173.04,30403.0,141.2515,141.5126,141.1455,141.1455,30403.0
2020-09-01 15:50:00,172.97,173.84,172.97,173.77,65936.0,141.0884,141.798,141.0884,141.7409,65936.0
2020-09-02 09:30:00,172.72,173.0,171.85,172.36,53495.0,140.8845,141.1129,140.1748,140.5908,53495.0
2020-09-02 09:40:00,172.31,173.67,172.31,173.44,40448.0,140.55,141.6594,140.55,141.4718,40448.0
2020-09-02 09:50:00,173.3,174.57,173.0,174.4,36182.0,141.3576,142.3935,141.1129,142.2548,36182.0
2020-09-02 10:00:00,174.48,174.48,173.5,173.62,22929.0,142.3201,142.3201,141.5207,141.6186,22929.0
2020-09-02 10:10:00,173.69,173.97,173.3,173.76,24926.0,141.6757,141.9041,141.3576,141.7328,24926.0
2020-09-02 10:20:00,173.74,174.19,173.71,174.19,19807.0,141.7165,142.0835,141.692,142.0835,19807.0
2020-09-02 10:30:00,174.24,174.64,174.07,174.64,11899.0,142.1243,142.4506,141.9856,142.4506,11899.0
2020-09-02 10:40:00,174.62,174.76,174.42,174.43,11986.0,142.4343,142.5485,142.2711,142.2793,11986.0
2020-09-02 10:50:00,174.49,174.66,174.41,174.52,14880.0,142.3282,142.4669,142.263,142.3527,14880.0
2020-09-02 11:00:00,174.54,174.84,174.43,174.77,14578.0,142.369,142.6137,142.2793,142.5566,14578.0
2020-09-02 11:10:00,174.8,175.03,174.76,175.03,13831.0,142.5811,142.7687,142.5485,142.7687,13831.0
2020-09-02 11:20:00,175.07,175.2,174.88,174.96,12417.0,142.8013,142.9074,142.6463,142.7116,12417.0
2020-09-02 11:30:00,174.96,175.65,174.92,175.44,15601.0,142.7116,143.2744,142.679,143.1031,15601.0
2020-09-02 11:40:00,175.4,175.55,175.32,175.5,8483.0,143.0705,143.1929,143.0052,143.1521,8483.0
2020-09-02 11:50:00,175.46,175.59,175.27,175.47,9587.0,143.1194,143.2255,142.9645,143.1276,9587.0
2020-09-02 12:00:00,175.42,175.59,175.02,175.03,17863.0,143.0868,143.2255,142.7605,142.7687,17863.0
2020-09-02 12:10:00,174.94,175.29,174.91,175.29,12568.0,142.6953,142.9808,142.6708,142.9808,12568.0
2020-09-02 12:20:00,175.28,175.41,174.93,174.93,17079.0,142.9726,143.0787,142.6871,142.6871,17079.0
2020-09-02 12:30:00,174.91,175.02,174.69,174.69,10892.0,142.6708,142.7605,142.4914,142.4914,10892.0
2020-09-02 12:40:00,174.69,174.71,174.3,174.45,21461.0,142.4914,142.5077,142.1733,142.2956,21461.0
2020-09-02 12:50:00,174.43,174.59,174.32,174.34,12142.0,142.2793,142.4098,142.1896,142.2059,12142.0
2020-09-02 13:00:00,174.37,174.43,174.05,174.06,9272.0,142.2304,142.2793,141.9693,141.9775,9272.0
2020-09-02 13:10:00,174.06,174.08,173.2,173.2,79745.0,141.9775,141.9938,141.276,141.276,79745.0
2020-09-02 13:20:00,173.19,173.49,172.54,173.06,70862.0,141.2678,141.5126,140.7377,141.1618,70862.0
2020-09-02 13:30:00,173.02,173.25,172.5,172.5,29200.0,141.1292,141.3168,140.705,140.705,29200.0
2020-09-02 13:40:00,172.51,172.75,172.25,172.66,43052.0,140.7132,140.9089,140.5011,140.8355,43052.0
2020-09-02 13:50:00,172.67,172.81,172.63,172.77,25561.0,140.8437,140.9579,140.8111,140.9253,25561.0
2020-09-02 14:00:00,172.78,172.78,172.34,172.35,86263.0,140.9334,140.9334,140.5745,140.5827,86263.0
2020-09-02 14:10:00,172.33,172.65,172.31,172.58,30819.0,140.5664,140.8274,140.55,140.7703,30819.0
2020-09-02 14:20:00,172.6,172.67,171.98,172.12,58742.0,140.7866,140.8437,140.2809,140.3951,58742.0
2020-09-02 14:30:00,172.15,172.19,171.51,171.64,36297.0,140.4195,140.4522,139.8975,140.0035,36297.0
2020-09-02 14:40:00,171.63,171.67,171.22,171.32,47244.0,139.9954,140.028,139.661,139.7425,47244.0
2020-09-02 14:50:00,171.3,171.96,171.16,171.88,106713.0,139.7262,140.2646,139.612,140.1993,106713.0
2020-09-02 15:00:00,171.88,171.96,171.55,171.8,51246.0,140.1993,140.2646,139.9301,140.134,51246.0
2020-09-02 15:10:00,171.79,172.14,171.57,172.06,46564.0,140.1259,140.4114,139.9464,140.3461,46564.0
2020-09-02 15:20:00,172.03,172.36,171.81,172.34,58500.0,140.3217,140.5908,140.1422,140.5745,58500.0
2020-09-02 15:30:00,172.31,172.84,172.26,172.82,61251.0,140.55,140.9824,140.5093,140.966,61251.0
2020-09-02 15:40:00,172.82,173.27,172.78,173.23,56264.0,140.966,141.3331,140.9334,141.3005,56264.0
2020-09-02 15:50:00,173.15,173.37,172.57,172.73,150534.0,141.2352,141.4147,140.7621,140.8926,150534.0
2020-09-03 09:30:00,173.64,175.14,172.95,174.83,56779.0,141.6349,142.8584,141.0721,142.6056,56779.0
2020-09-03 09:40:00,174.69,175.69,174.41,175.69,34694.0,142.4914,143.3071,142.263,143.3071,34694.0
2020-09-03 09:50:00,175.61,176.24,175.09,175.94,45406.0,143.2418,143.7557,142.8176,143.511,45406.0
2020-09-03 10:00:00,176.02,176.21,175.37,175.46,32450.0,143.5762,143.7312,143.046,143.1194,32450.0
2020-09-03 10:10:00,175.49,175.59,175.22,175.43,19704.0,143.1439,143.2255,142.9237,143.095,19704.0
2020-09-03 10:20:00,175.52,175.54,174.72,175.04,35341.0,143.1684,143.1847,142.5158,142.7769,35341.0
2020-09-03 10:30:00,175.02,175.38,174.8,175.15,32821.0,142.7605,143.0542,142.5811,142.8666,32821.0
2020-09-03 10:40:00,175.25,176.12,175.11,175.72,20281.0,142.9482,143.6578,142.834,143.3315,20281.0
2020-09-03 10:50:00,175.78,176.15,175.72,175.95,28170.0,143.3805,143.6823,143.3315,143.5191,28170.0
2020-09-03 11:00:00,175.99,176.03,174.32,174.49,30590.0,143.5518,143.5844,142.1896,142.3282,30590.0
2020-09-03 11:10:00,174.57,174.74,172.62,172.62,19617.0,142.3935,142.5322,140.8029,140.8029,19617.0
2020-09-03 11:20:00,172.6,173.84,172.6,173.84,38652.0,140.7866,141.798,140.7866,141.798,38652.0
2020-09-03 11:30:00,173.7,174.31,173.58,174.28,15245.0,141.6838,142.1814,141.586,142.1569,15245.0
2020-09-03 11:40:00,174.48,174.63,174.28,174.33,11916.0,142.3201,142.4424,142.1569,142.1977,11916.0
2020-09-03 11:50:00,174.4,174.57,173.97,174.24,6912.0,142.2548,142.3935,141.9041,142.1243,6912.0
2020-09-03 12:00:00,174.22,174.68,174.11,174.5,41695.0,142.108,142.4832,142.0183,142.3364,41695.0
2020-09-03 12:10:00,174.63,174.89,174.54,174.77,32032.0,142.4424,142.6545,142.369,142.5566,32032.0
2020-09-03 12:20:00,174.74,174.9,174.24,174.24,16521.0,142.5322,142.6627,142.1243,142.1243,16521.0
2020-09-03 12:30:00,174.22,174.24,173.62,173.65,16002.0,142.108,142.1243,141.6186,141.6431,16002.0
2020-09-03 12:40:00,173.73,173.73,173.19,173.23,25833.0,141.7083,141.7083,141.2678,141.3005,25833.0
2020-09-03 12:50:00,173.24,173.39,172.95,172.99,14631.0,141.3086,141.431,141.0721,141.1047,14631.0
2020-09-03 13:00:00,173.03,173.06,172.2,172.81,17855.0,141.1373,141.1618,140.4603,140.9579,17855.0
2020-09-03 13:10:00,172.79,173.19,172.34,172.34,9606.0,140.9416,141.2678,140.5745,140.5745,9606.0
2020-09-03 13:20:00,172.46,172.89,172.21,172.83,13808.0,140.6724,141.0231,140.4685,140.9742,13808.0
2020-09-03 13:30:00,172.8,172.8,171.9,172.2,18501.0,140.9497,140.9497,140.2156,140.4603,18501.0
2020-09-03 13:40:00,172.21,172.37,172.05,172.1,9210.0,140.4685,140.599,140.338,140.3788,9210.0
2020-09-03 13:50:00,172.18,172.68,172.17,172.39,13527.0,140.444,140.8518,140.4359,140.6153,13527.0
2020-09-03 14:00:00,172.4,172.49,171.96,171.97,14194.0,140.6235,140.6969,140.2646,140.2727,14194.0
2020-09-03 14:10:00,171.98,172.4,171.85,172.08,19593.0,140.2809,140.6235,140.1748,140.3624,19593.0
2020-09-03 14:20:00,172.1,172.3,171.79,171.91,14491.0,140.3788,140.5419,140.1259,140.2238,14491.0
2020-09-03 14:30:00,171.93,172.49,171.86,172.25,15537.0,140.2401,140.6969,140.183,140.5011,15537.0
2020-09-03 14:40:00,172.26,172.31,171.76,171.84,16023.0,140.5093,140.55,140.1014,140.1667,16023.0
2020-09-03 14:50:00,171.8,171.98,171.19,171.22,25036.0,140.134,140.2809,139.6365,139.661,25036.0
2020-09-03 15:00:00,171.23,171.86,170.98,171.66,61151.0,139.6691,140.183,139.4652,140.0199,61151.0
2020-09-03 15:10:00,171.59,171.91,171.37,171.73,23790.0,139.9628,140.2238,139.7833,140.077,23790.0
2020-09-03 15:20:00,171.66,171.73,171.25,171.47,23621.0,140.0199,140.077,139.6854,139.8649,23621.0
2020-09-03 15:30:00,171.47,172.04,171.05,171.72,59775.0,139.8649,140.3298,139.5223,140.0688,59775.0
2020-09-03 15:40:00,171.75,172.22,171.41,171.42,32180.0,140.0933,140.4766,139.8159,139.8241,32180.0
2020-09-03 15:50:00,171.25,172.11,171.09,171.96,102581.0,139.6854,140.3869,139.5549,140.2646,102581.0
2020-09-04 09:30:00,172.97,173.35,171.83,172.15,46959.0,141.0884,141.3984,140.1585,140.4195,46959.0
2020-09-04 09:40:00,172.13,173.36,172.03,172.95,28244.0,140.4032,141.4065,140.3217,141.0721,28244.0
2020-09-04 09:50:00,172.93,173.09,172.12,172.34,29939.0,141.0558,141.1863,140.3951,140.5745,29939.0
2020-09-04 10:00:00,172.34,172.49,171.85,172.39,30292.0,140.5745,140.6969,140.1748,140.6153,30292.0
2020-09-04 10:10:00,172.32,172.35,170.6,170.61,23221.0,140.5582,140.5827,139.1552,139.1634,23221.0
2020-09-04 10:20:00,170.68,170.85,169.19,169.25,68762.0,139.2205,139.3592,138.0051,138.0541,68762.0
2020-09-04 10:30:00,169.43,169.95,168.38,169.01,64516.0,138.2009,138.625,137.3444,137.8583,64516.0
2020-09-04 10:40:00,168.96,169.71,168.3,169.71,77247.0,137.8175,138.4293,137.2792,138.4293,77247.0
2020-09-04 10:50:00,169.57,169.89,169.02,169.71,33923.0,138.3151,138.5761,137.8665,138.4293,33923.0
2020-09-04 11:00:00,169.65,169.83,168.61,168.72,22558.0,138.3803,138.5272,137.532,137.6218,22558.0
2020-09-04 11:10:00,168.84,168.95,167.73,167.99,51481.0,137.7196,137.8094,136.8142,137.0263,51481.0
2020-09-04 11:20:00,168.0,168.0,166.71,167.69,26692.0,137.0345,137.0345,135.9822,136.7816,26692.0
2020-09-04 11:30:00,167.82,168.02,167.07,167.15,30421.0,136.8876,137.0508,136.2759,136.3411,30421.0
2020-09-04 11:40:00,167.02,167.22,166.7,166.95,11104.0,136.2351,136.3982,135.9741,136.178,11104.0
2020-09-04 11:50:00,167.02,167.55,166.9,167.36,20788.0,136.2351,136.6674,136.1372,136.5124,20788.0
2020-09-04 12:00:00,167.39,167.52,166.94,167.13,18907.0,136.5369,136.6429,136.1698,136.3248,18907.0
2020-09-04 12:10:00,167.14,167.44,166.97,167.37,37472.0,136.333,136.5777,136.1943,136.5206,37472.0
2020-09-04 12:20:00,167.38,168.0,167.21,167.89,46938.0,136.5287,137.0345,136.3901,136.9447,46938.0
2020-09-04 12:30:00,167.89,168.12,167.52,167.88,18518.0,136.9447,137.1323,136.6429,136.9366,18518.0
2020-09-04 12:40:00,167.92,168.56,167.84,168.36,38755.0,136.9692,137.4912,136.904,137.3281,38755.0
2020-09-04 12:50:00,168.41,168.68,168.29,168.58,22386.0,137.3689,137.5891,137.271,137.5076,22386.0
2020-09-04 13:00:00,168.52,168.69,168.26,168.5,15106.0,137.4586,137.5973,137.2465,137.4423,15106.0
2020-09-04 13:10:00,168.51,169.41,168.46,169.05,48392.0,137.4505,138.1846,137.4097,137.8909,48392.0
2020-09-04 13:20:00,169.09,169.28,168.92,168.95,19108.0,137.9236,138.0785,137.7849,137.8094,19108.0
2020-09-04 13:30:00,168.92,169.63,168.82,169.44,44986.0,137.7849,138.364,137.7033,138.209,44986.0
2020-09-04 13:40:00,169.43,169.63,169.13,169.15,28407.0,138.2009,138.364,137.9562,137.9725,28407.0
2020-09-04 13:50:00,169.15,169.28,168.85,169.18,14962.0,137.9725,138.0785,137.7278,137.997,14962.0
2020-09-04 14:00:00,169.22,169.38,169.18,169.23,13578.0,138.0296,138.1601,137.997,138.0377,13578.0
2020-09-04 14:10:00,169.22,169.48,169.18,169.42,17704.0,138.0296,138.2417,137.997,138.1927,17704.0
2020-09-04 14:20:00,169.38,169.64,169.29,169.58,15419.0,138.1601,138.3722,138.0867,138.3232,15419.0
2020-09-04 14:30:00,169.59,169.8,169.34,169.8,9537.0,138.3314,138.5027,138.1275,138.5027,9537.0
2020-09-04 14:40:00,169.83,170.62,169.83,170.49,16302.0,138.5272,139.1715,138.5272,139.0655,16302.0
2020-09-04 14:50:00,170.52,170.84,170.28,170.8,18207.0,139.09,139.351,138.8942,139.3184,18207.0
2020-09-04 15:00:00,170.75,170.89,170.49,170.6,15672.0,139.2776,139.3918,139.0655,139.1552,15672.0
2020-09-04 15:10:00,170.54,170.75,170.02,170.63,14104.0,139.1063,139.2776,138.6821,139.1797,14104.0
2020-09-04 15:20:00,170.56,170.93,170.5,170.58,20982.0,139.1226,139.4244,139.0737,139.1389,20982.0
2020-09-04 15:30:00,170.66,170.83,169.92,170.09,18710.0,139.2042,139.3428,138.6006,138.7392,18710.0
2020-09-04 15:40:00,170.1,170.29,169.42,169.42,29792.0,138.7474,138.9024,138.1927,138.1927,29792.0
2020-09-04 15:50:00,169.39,169.85,169.06,169.79,111535.0,138.1683,138.5435,137.8991,138.4945,111535.0
2020-09-08 09:30:00,168.62,169.01,166.38,167.91,71744.0,137.5402,137.8583,135.7131,136.961,71744.0
2020-09-08 09:40:00,167.88,168.52,167.48,168.15,39975.0,136.9366,137.4586,136.6103,137.1568,39975.0
2020-09-08 09:50:00,168.16,169.8,168.02,169.61,43158.0,137.165,138.5027,137.0508,138.3477,43158.0
2020-09-08 10:00:00,169.65,169.69,168.54,169.07,31241.0,138.3803,138.413,137.4749,137.9072,31241.0
2020-09-08 10:10:00,169.17,169.35,168.21,168.22,24116.0,137.9888,138.1356,137.2058,137.2139,24116.0
2020-09-08 10:20:00,168.33,168.7,167.74,167.95,28291.0,137.3036,137.6054,136.8224,136.9937,28291.0
2020-09-08 10:30:00,167.86,168.51,167.86,168.5,16662.0,136.9203,137.4505,136.9203,137.4423,16662.0
2020-09-08 10:40:00,168.62,168.64,167.18,167.18,15229.0,137.5402,137.5565,136.3656,136.3656,15229.0
2020-09-08 10:50:00,167.2,167.59,167.14,167.2,19474.0,136.3819,136.7,136.333,136.3819,19474.0
2020-09-08 11:00:00,167.16,168.1,166.98,167.6,14777.0,136.3493,137.116,136.2025,136.7082,14777.0
2020-09-08 11:10:00,167.71,167.9,167.48,167.67,8690.0,136.7979,136.9529,136.6103,136.7653,8690.0
2020-09-08 11:20:00,167.79,167.92,167.49,167.72,12811.0,136.8632,136.9692,136.6185,136.8061,12811.0
2020-09-08 11:30:00,167.72,167.81,167.02,167.02,20766.0,136.8061,136.8795,136.2351,136.2351,20766.0
2020-09-08 11:40:00,166.97,167.11,166.56,166.82,14969.0,136.1943,136.3085,135.8599,136.072,14969.0
2020-09-08 11:50:00,166.9,166.97,166.4,166.53,15206.0,136.1372,136.1943,135.7294,135.8354,15206.0
2020-09-08 12:00:00,166.46,167.01,166.38,166.71,15565.0,135.7783,136.2269,135.7131,135.9822,15565.0
2020-09-08 12:10:00,166.79,167.32,166.76,166.99,21979.0,136.0475,136.4798,136.023,136.2106,21979.0
2020-09-08 12:20:00,166.94,167.17,166.77,166.84,11329.0,136.1698,136.3574,136.0312,136.0883,11329.0
2020-09-08 12:30:00,166.87,167.14,166.78,166.83,17308.0,136.1127,136.333,136.0393,136.0801,17308.0
2020-09-08 12:40:00,166.84,167.08,166.65,167.04,12536.0,136.0883,136.284,135.9333,136.2514,12536.0
2020-09-08 12:50:00,166.99,167.17,166.95,167.01,9350.0,136.2106,136.3574,136.178,136.2269,9350.0
2020-09-08 13:00:00,167.08,167.29,166.89,167.04,8629.0,136.284,136.4553,136.1291,136.2514,8629.0
2020-09-08 13:10:00,167.0,167.66,166.98,167.65,15568.0,136.2188,136.7571,136.2025,136.749,15568.0
2020-09-08 13:20:00,167.65,167.88,167.5,167.65,9377.0,136.749,136.9366,136.6266,136.749,9377.0
2020-09-08 13:30:00,167.55,167.63,167.34,167.59,9915.0,136.6674,136.7327,136.4961,136.7,9915.0
2020-09-08 13:40:00,167.53,168.0,167.53,167.91,9515.0,136.6511,137.0345,136.6511,136.961,9515.0
2020-09-08 13:50:00,167.9,168.07,167.61,168.04,17458.0,136.9529,137.0916,136.7163,137.0671,17458.0
2020-09-08 14:00:00,168.05,168.27,167.79,167.93,9154.0,137.0752,137.2547,136.8632,136.9774,9154.0
2020-09-08 14:10:00,167.93,168.01,167.41,167.61,7822.0,136.9774,137.0426,136.5532,136.7163,7822.0
2020-09-08 14:20:00,167.61,167.69,167.37,167.42,7256.0,136.7163,136.7816,136.5206,136.5614,7256.0
2020-09-08 14:30:00,167.39,167.39,166.65,166.65,11518.0,136.5369,136.5369,135.9333,135.9333,11518.0
2020-09-08 14:40:00,166.68,166.76,166.43,166.66,15855.0,135.9578,136.023,135.7538,135.9414,15855.0
2020-09-08 14:50:00,166.61,167.04,166.4,166.94,20108.0,135.9007,136.2514,135.7294,136.1698,20108.0
2020-09-08 15:00:00,166.94,166.98,166.33,166.45,16722.0,136.1698,136.2025,135.6723,135.7702,16722.0
2020-09-08 15:10:00,166.44,167.04,166.44,166.87,21177.0,135.762,136.2514,135.762,136.1127,21177.0
2020-09-08 15:20:00,166.85,167.4,166.84,167.39,18039.0,136.0964,136.5451,136.0883,136.5369,18039.0
2020-09-08 15:30:00,167.42,167.96,167.34,167.91,37574.0,136.5614,137.0018,136.4961,136.961,37574.0
2020-09-08 15:40:00,167.96,168.27,167.84,168.18,42563.0,137.0018,137.2547,136.904,137.1813,42563.0
2020-09-08 15:50:00,168.03,168.03,167.01,167.01,161716.0,137.0589,137.0589,136.2269,136.2269,161716.0
2020-09-09 09:30:00,166.64,168.08,166.4,167.13,56485.0,136.6128,137.7933,136.4161,137.0145,56485.0
2020-09-09 09:40:00,167.28,168.0,167.28,167.74,26495.0,137.1375,137.7277,137.1375,137.5146,26495.0
2020-09-09 09:50:00,167.78,168.17,167.62,167.88,28871.0,137.5474,137.8671,137.4162,137.6294,28871.0
2020-09-09 10:00:00,167.9,168.01,167.29,167.36,47777.0,137.6458,137.7359,137.1457,137.2031,47777.0
2020-09-09 10:10:00,167.38,167.76,167.26,167.62,46090.0,137.2195,137.531,137.1211,137.4162,46090.0
2020-09-09 10:20:00,167.48,167.58,166.73,166.73,37427.0,137.3014,137.3834,136.6866,136.6866,37427.0
2020-09-09 10:30:00,166.73,166.94,166.41,166.64,27956.0,136.6866,136.8588,136.4243,136.6128,27956.0
2020-09-09 10:40:00,166.7,166.89,166.45,166.46,25116.0,136.662,136.8178,136.457,136.4652,25116.0
2020-09-09 10:50:00,166.5,166.82,166.44,166.72,13535.0,136.498,136.7604,136.4488,136.6784,13535.0
2020-09-09 11:00:00,166.82,168.06,166.8,167.63,40143.0,136.7604,137.7769,136.744,137.4244,40143.0
2020-09-09 11:10:00,167.56,167.64,167.32,167.42,11857.0,137.367,137.4326,137.1703,137.2523,11857.0
2020-09-09 11:20:00,167.5,167.78,167.41,167.44,16003.0,137.3178,137.5474,137.2441,137.2687,16003.0
2020-09-09 11:30:00,167.38,167.42,167.18,167.42,19050.0,137.2195,137.2523,137.0555,137.2523,19050.0
2020-09-09 11:40:00,167.45,167.84,167.21,167.81,22748.0,137.2769,137.5966,137.0801,137.572,22748.0
2020-09-09 11:50:00,167.82,168.03,167.67,168.0,13193.0,137.5802,137.7523,137.4572,137.7277,13193.0
2020-09-09 12:00:00,167.98,168.04,167.61,167.65,11123.0,137.7114,137.7605,137.408,137.4408,11123.0
2020-09-09 12:10:00,167.69,167.8,167.53,167.55,6683.0,137.4736,137.5638,137.3424,137.3588,6683.0
2020-09-09 12:20:00,167.53,167.64,167.43,167.54,8904.0,137.3424,137.4326,137.2605,137.3506,8904.0
2020-09-09 12:30:00,167.53,168.19,167.52,168.15,10691.0,137.3424,137.8835,137.3342,137.8507,10691.0
2020-09-09 12:40:00,168.15,168.23,168.02,168.02,5422.0,137.8507,137.9163,137.7441,137.7441,5422.0
2020-09-09 12:50:00,167.92,167.96,167.71,167.71,6600.0,137.6622,137.695,137.49,137.49,6600.0
2020-09-09 13:00:00,167.7,168.11,167.69,168.11,8271.0,137.4818,137.8179,137.4736,137.8179,8271.0
2020-09-09 13:10:00,168.09,168.6,168.09,168.59,11564.0,137.8015,138.2196,137.8015,138.2114,11564.0
2020-09-09 13:20:00,168.58,168.95,168.57,168.76,7693.0,138.2032,138.5066,138.195,138.3508,7693.0
2020-09-09 13:30:00,168.77,169.06,168.76,169.02,12105.0,138.359,138.5967,138.3508,138.564,12105.0
2020-09-09 13:40:00,169.02,169.04,168.66,168.68,7898.0,138.564,138.5803,138.2688,138.2852,7898.0
2020-09-09 13:50:00,168.69,168.71,168.46,168.46,7320.0,138.2934,138.3098,138.1049,138.1049,7320.0
2020-09-09 14:00:00,168.53,168.65,168.4,168.65,7741.0,138.1622,138.2606,138.0557,138.2606,7741.0
2020-09-09 14:10:00,168.69,168.76,168.55,168.57,6198.0,138.2934,138.3508,138.1786,138.195,6198.0
2020-09-09 14:20:00,168.59,168.65,168.44,168.57,9079.0,138.2114,138.2606,138.0885,138.195,9079.0
2020-09-09 14:30:00,168.58,169.15,168.58,169.09,6440.0,138.2032,138.6705,138.2032,138.6213,6440.0
2020-09-09 14:40:00,169.09,169.18,168.98,169.0,7836.0,138.6213,138.6951,138.5312,138.5476,7836.0
2020-09-09 14:50:00,168.99,169.08,168.71,168.81,17465.0,138.5394,138.6131,138.3098,138.3918,17465.0
2020-09-09 15:00:00,168.77,169.29,168.76,169.19,9200.0,138.359,138.7853,138.3508,138.7033,9200.0
2020-09-09 15:10:00,169.18,169.4,169.09,169.4,10156.0,138.6951,138.8755,138.6213,138.8755,10156.0
2020-09-09 15:20:00,169.4,169.51,169.27,169.44,11663.0,138.8755,138.9657,138.7689,138.9083,11663.0
2020-09-09 15:30:00,169.36,169.56,168.84,168.84,14482.0,138.8427,139.0066,138.4164,138.4164,14482.0
2020-09-09 15:40:00,168.86,168.93,168.27,168.38,38428.0,138.4328,138.4902,137.9491,138.0393,38428.0
2020-09-09 15:50:00,168.31,168.52,167.89,168.01,62890.0,137.9819,138.154,137.6376,137.7359,62890.0
2020-09-10 09:30:00,166.67,167.83,165.79,167.83,75090.0,136.6374,137.5884,135.916,137.5884,75090.0
2020-09-10 09:40:00,168.03,168.52,167.5,168.0,27482.0,137.7523,138.154,137.3178,137.7277,27482.0
2020-09-10 09:50:00,168.0,168.41,167.65,167.88,24041.0,137.7277,138.0639,137.4408,137.6294,24041.0
2020-09-10 10:00:00,167.83,168.26,167.54,167.58,28002.0,137.5884,137.9409,137.3506,137.3834,28002.0
2020-09-10 10:10:00,167.59,167.64,167.2,167.64,36551.0,137.3916,137.4326,137.0719,137.4326,36551.0
2020-09-10 10:20:00,167.63,167.77,167.22,167.47,112732.0,137.4244,137.5392,137.0883,137.2933,112732.0
2020-09-10 10:30:00,167.49,168.16,167.48,167.85,30310.0,137.3096,137.8589,137.3014,137.6048,30310.0
2020-09-10 10:40:00,167.83,167.97,167.23,167.45,25172.0,137.5884,137.7032,137.0965,137.2769,25172.0
2020-09-10 10:50:00,167.42,167.7,166.65,166.74,48709.0,137.2523,137.4818,136.621,136.6948,48709.0
2020-09-10 11:00:00,166.74,166.85,166.43,166.73,41803.0,136.6948,136.785,136.4407,136.6866,41803.0
2020-09-10 11:10:00,166.7,166.74,166.28,166.68,25598.0,136.662,136.6948,136.3177,136.6456,25598.0
2020-09-10 11:20:00,166.77,166.77,166.47,166.53,22713.0,136.7194,136.7194,136.4734,136.5226,22713.0
2020-09-10 11:30:00,166.58,166.98,166.48,166.76,76810.0,136.5636,136.8915,136.4816,136.7112,76810.0
2020-09-10 11:40:00,166.76,166.82,166.26,166.64,82005.0,136.7112,136.7604,136.3013,136.6128,82005.0
2020-09-10 11:50:00,166.69,166.84,166.43,166.68,22560.0,136.6538,136.7768,136.4407,136.6456,22560.0
2020-09-10 12:00:00,166.61,166.78,166.29,166.51,17522.0,136.5882,136.7276,136.3259,136.5062,17522.0
2020-09-10 12:10:00,166.53,166.74,166.37,166.55,19428.0,136.5226,136.6948,136.3915,136.539,19428.0
2020-09-10 12:20:00,166.51,166.53,166.17,166.34,15414.0,136.5062,136.5226,136.2275,136.3669,15414.0
2020-09-10 12:30:00,166.39,166.55,166.0,166.0,24813.0,136.4079,136.539,136.0881,136.0881,24813.0
2020-09-10 12:40:00,166.03,166.04,165.75,165.8,17831.0,136.1127,136.1209,135.8832,135.9242,17831.0
2020-09-10 12:50:00,165.79,166.19,165.79,166.1,14704.0,135.916,136.2439,135.916,136.1701,14704.0
2020-09-10 13:00:00,166.06,166.3,166.02,166.28,16666.0,136.1373,136.3341,136.1045,136.3177,16666.0
2020-09-10 13:10:00,166.33,166.53,166.09,166.53,13302.0,136.3587,136.5226,136.1619,136.5226,13302.0
2020-09-10 13:20:00,166.57,166.61,166.26,166.34,10908.0,136.5554,136.5882,136.3013,136.3669,10908.0
2020-09-10 13:30:00,166.35,166.51,166.02,166.05,10911.0,136.3751,136.5062,136.1045,136.1291,10911.0
2020-09-10 13:40:00,165.96,166.05,165.52,165.62,13084.0,136.0553,136.1291,135.6946,135.7766,13084.0
2020-09-10 13:50:00,165.72,165.72,165.35,165.52,13148.0,135.8586,135.8586,135.5553,135.6946,13148.0
2020-09-10 14:00:00,165.46,165.88,165.28,165.52,22072.0,135.6454,135.9898,135.4979,135.6946,22072.0
2020-09-10 14:10:00,165.55,165.68,164.84,165.03,19194.0,135.7192,135.8258,135.1372,135.2929,19194.0
2020-09-10 14:20:00,165.0,165.16,164.34,164.39,30447.0,135.2683,135.3995,134.7273,134.7682,30447.0
2020-09-10 14:30:00,164.39,164.82,164.35,164.81,39113.0,134.7682,135.1208,134.7354,135.1126,39113.0
2020-09-10 14:40:00,164.78,164.94,164.32,164.87,35753.0,135.088,135.2191,134.7109,135.1617,35753.0
2020-09-10 14:50:00,164.85,165.12,164.65,164.97,26865.0,135.1454,135.3667,134.9814,135.2437,26865.0
2020-09-10 15:00:00,164.99,164.99,164.35,164.45,22152.0,135.2601,135.2601,134.7354,134.8174,22152.0
2020-09-10 15:10:00,164.42,164.7,163.86,163.88,28234.0,134.7928,135.0224,134.3337,134.3501,28234.0
2020-09-10 15:20:00,163.91,164.52,163.73,164.3,86293.0,134.3747,134.8748,134.2272,134.6945,86293.0
2020-09-10 15:30:00,164.27,164.27,163.78,164.1,44821.0,134.6699,134.6699,134.2682,134.5305,44821.0
2020-09-10 15:40:00,164.11,164.61,163.73,163.97,51573.0,134.5387,134.9486,134.2272,134.4239,51573.0
2020-09-10 15:50:00,164.0,164.69,163.68,163.98,114151.0,134.4485,135.0142,134.1862,134.4321,114151.0
2020-09-11 09:30:00,163.83,164.45,162.75,162.88,63670.0,134.3091,134.8174,133.4238,133.5303,63670.0
2020-09-11 09:40:00,162.83,163.11,162.38,162.86,28514.0,133.4893,133.7189,133.1204,133.5139,28514.0
2020-09-11 09:50:00,162.79,163.43,162.7,162.94,16070.0,133.4565,133.9812,133.3828,133.5795,16070.0
2020-09-11 10:00:00,162.87,163.27,162.74,162.94,19440.0,133.5221,133.8501,133.4156,133.5795,19440.0
2020-09-11 10:10:00,162.93,163.51,162.82,163.51,17492.0,133.5713,134.0468,133.4811,134.0468,17492.0
2020-09-11 10:20:00,163.47,163.57,163.07,163.15,11096.0,134.014,134.096,133.6861,133.7517,11096.0
2020-09-11 10:30:00,163.17,163.6,163.01,163.52,15325.0,133.7681,134.1206,133.6369,134.055,15325.0
2020-09-11 10:40:00,163.52,163.84,163.35,163.46,17026.0,134.055,134.3173,133.9156,134.0058,17026.0
2020-09-11 10:50:00,163.38,163.63,163.29,163.51,15293.0,133.9402,134.1452,133.8665,134.0468,15293.0
2020-09-11 11:00:00,163.52,163.77,163.39,163.77,12620.0,134.055,134.26,133.9484,134.26,12620.0
2020-09-11 11:10:00,163.73,163.97,163.67,163.84,18440.0,134.2272,134.4239,134.178,134.3173,18440.0
2020-09-11 11:20:00,163.85,163.9,163.47,163.75,16806.0,134.3255,134.3665,134.014,134.2436,16806.0
2020-09-11 11:30:00,163.75,163.84,163.62,163.83,20534.0,134.2436,134.3173,134.137,134.3091,20534.0
2020-09-11 11:40:00,163.8,164.05,163.76,163.92,14006.0,134.2846,134.4895,134.2518,134.3829,14006.0
2020-09-11 11:50:00,163.98,164.23,163.91,164.13,14735.0,134.4321,134.6371,134.3747,134.5551,14735.0
2020-09-11 12:00:00,164.14,164.52,163.91,164.37,15441.0,134.5633,134.8748,134.3747,134.7518,15441.0
2020-09-11 12:10:00,164.37,164.43,164.09,164.16,12714.0,134.7518,134.801,134.5223,134.5797,12714.0
2020-09-11 12:20:00,164.23,164.24,164.0,164.07,11925.0,134.6371,134.6453,134.4485,134.5059,11925.0
2020-09-11 12:30:00,164.04,164.14,163.91,164.06,9235.0,134.4813,134.5633,134.3747,134.4977,9235.0
2020-09-11 12:40:00,164.0,164.0,163.8,163.93,8469.0,134.4485,134.4485,134.2846,134.3911,8469.0
2020-09-11 12:50:00,163.96,164.03,163.43,163.48,11350.0,134.4157,134.4731,133.9812,134.0222,11350.0
2020-09-11 13:00:00,163.49,163.54,162.95,163.09,16005.0,134.0304,134.0714,133.5877,133.7025,16005.0
2020-09-11 13:10:00,163.04,163.24,162.91,163.04,20825.0,133.6615,133.8255,133.5549,133.6615,20825.0
2020-09-11 13:20:00,163.05,163.09,162.46,162.53,16346.0,133.6697,133.7025,133.186,133.2434,16346.0
2020-09-11 13:30:00,162.54,162.8,162.53,162.65,24900.0,133.2516,133.4647,133.2434,133.3418,24900.0
2020-09-11 13:40:00,162.61,162.75,162.54,162.63,12464.0,133.309,133.4238,133.2516,133.3254,12464.0
2020-09-11 13:50:00,162.64,162.73,162.16,162.21,12837.0,133.3336,133.4074,132.9401,132.9811,12837.0
2020-09-11 14:00:00,162.24,162.4,162.04,162.33,16015.0,133.0057,133.1368,132.8417,133.0794,16015.0
2020-09-11 14:10:00,162.31,162.64,162.23,162.62,13981.0,133.063,133.3336,132.9975,133.3172,13981.0
2020-09-11 14:20:00,162.68,162.91,162.48,162.77,12941.0,133.3664,133.5549,133.2024,133.4402,12941.0
2020-09-11 14:30:00,162.78,163.34,162.76,163.32,19996.0,133.4484,133.9074,133.432,133.891,19996.0
2020-09-11 14:40:00,163.31,163.53,163.22,163.26,9000.0,133.8828,134.0632,133.8091,133.8419,9000.0
2020-09-11 14:50:00,163.29,163.79,163.24,163.73,13479.0,133.8665,134.2764,133.8255,134.2272,13479.0
2020-09-11 15:00:00,163.69,163.73,163.07,163.07,13185.0,134.1944,134.2272,133.6861,133.6861,13185.0
2020-09-11 15:10:00,163.08,163.47,162.87,163.42,16016.0,133.6943,134.014,133.5221,133.973,16016.0
2020-09-11 15:20:00,163.46,163.8,163.41,163.7,12279.0,134.0058,134.2846,133.9648,134.2026,12279.0
2020-09-11 15:30:00,163.73,164.0,163.71,163.8,21625.0,134.2272,134.4485,134.2108,134.2846,21625.0
2020-09-11 15:40:00,163.84,163.89,163.6,163.79,22724.0,134.3173,134.3583,134.1206,134.2764,22724.0
2020-09-11 15:50:00,163.77,163.89,162.98,163.21,79694.0,134.26,134.3583,133.6123,133.8009,79694.0
2020-09-14 09:30:00,164.86,165.11,163.86,165.11,37310.0,135.1536,135.3585,134.3337,135.3585,37310.0
2020-09-14 09:40:00,165.11,165.51,164.95,165.31,17836.0,135.3585,135.6864,135.2273,135.5225,17836.0
2020-09-14 09:50:00,165.24,165.87,165.21,165.87,6834.0,135.4651,135.9816,135.4405,135.9816,6834.0
2020-09-14 10:00:00,166.0,166.36,165.83,166.14,11740.0,136.0881,136.3833,135.9488,136.2029,11740.0
2020-09-14 10:10:00,166.16,166.67,165.8,166.36,13287.0,136.2193,136.6374,135.9242,136.3833,13287.0
2020-09-14 10:20:00,166.44,166.68,165.73,165.91,25657.0,136.4488,136.6456,135.8668,136.0143,25657.0
2020-09-14 10:30:00,165.91,166.04,165.64,165.7,7158.0,136.0143,136.1209,135.793,135.8422,7158.0
2020-09-14 10:40:00,165.7,166.16,165.7,166.13,11867.0,135.8422,136.2193,135.8422,136.1947,11867.0
2020-09-14 10:50:00,166.08,166.27,165.73,165.78,7201.0,136.1537,136.3095,135.8668,135.9078,7201.0
2020-09-14 11:00:00,165.79,165.92,165.48,165.64,11676.0,135.916,136.0225,135.6618,135.793,11676.0
2020-09-14 11:10:00,165.58,165.99,165.48,165.84,6455.0,135.7438,136.0799,135.6618,135.957,6455.0
2020-09-14 11:20:00,165.86,165.99,165.82,165.89,7980.0,135.9734,136.0799,135.9406,135.998,7980.0
2020-09-14 11:30:00,165.93,166.14,165.82,166.14,9522.0,136.0307,136.2029,135.9406,136.2029,9522.0
2020-09-14 11:40:00,166.13,166.17,165.97,165.99,6729.0,136.1947,136.2275,136.0635,136.0799,6729.0
2020-09-14 11:50:00,166.01,166.02,165.77,165.92,8025.0,136.0963,136.1045,135.8996,136.0225,8025.0
2020-09-14 12:00:00,165.93,166.63,165.9,166.62,33179.0,136.0307,136.6046,136.0062,136.5964,33179.0
2020-09-14 12:10:00,166.59,166.64,166.42,166.53,6768.0,136.5718,136.6128,136.4325,136.5226,6768.0
2020-09-14 12:20:00,166.57,166.94,166.51,166.94,7620.0,136.5554,136.8588,136.5062,136.8588,7620.0
2020-09-14 12:30:00,166.86,166.98,166.77,166.91,3984.0,136.7932,136.8915,136.7194,136.8342,3984.0
2020-09-14 12:40:00,166.9,166.98,166.67,166.81,8075.0,136.826,136.8915,136.6374,136.7522,8075.0
2020-09-14 12:50:00,166.78,167.0,166.75,166.98,9369.0,136.7276,136.9079,136.703,136.8915,9369.0
2020-09-14 13:00:00,167.0,167.0,166.54,166.54,8595.0,136.9079,136.9079,136.5308,136.5308,8595.0
2020-09-14 13:10:00,166.45,166.45,166.14,166.14,9946.0,136.457,136.457,136.2029,136.2029,9946.0
2020-09-14 13:20:00,166.14,166.31,166.08,166.26,9580.0,136.2029,136.3423,136.1537,136.3013,9580.0
2020-09-14 13:30:00,166.25,166.43,166.06,166.06,11645.0,136.2931,136.4407,136.1373,136.1373,11645.0
2020-09-14 13:40:00,165.97,166.06,165.84,165.9,7749.0,136.0635,136.1373,135.957,136.0062,7749.0
2020-09-14 13:50:00,165.91,166.15,165.91,166.07,6326.0,136.0143,136.2111,136.0143,136.1455,6326.0
2020-09-14 14:00:00,166.04,166.28,166.0,166.13,12751.0,136.1209,136.3177,136.0881,136.1947,12751.0
2020-09-14 14:10:00,166.15,166.36,166.15,166.24,8938.0,136.2111,136.3833,136.2111,136.2849,8938.0
2020-09-14 14:20:00,166.04,166.28,165.96,166.0,10747.0,136.1209,136.3177,136.0553,136.0881,10747.0
2020-09-14 14:30:00,166.0,166.14,165.97,166.09,7522.0,136.0881,136.2029,136.0635,136.1619,7522.0
2020-09-14 14:40:00,166.13,166.3,166.04,166.17,13371.0,136.1947,136.3341,136.1209,136.2275,13371.0
2020-09-14 14:50:00,166.18,166.28,165.66,166.0,9861.0,136.2357,136.3177,135.8094,136.0881,9861.0
2020-09-14 15:00:00,165.97,166.06,165.73,165.85,31634.0,136.0635,136.1373,135.8668,135.9652,31634.0
2020-09-14 15:10:00,165.84,165.84,165.48,165.77,17151.0,135.957,135.957,135.6618,135.8996,17151.0
2020-09-14 15:20:00,165.73,165.82,165.5,165.77,15955.0,135.8668,135.9406,135.6782,135.8996,15955.0
2020-09-14 15:30:00,165.79,165.91,165.67,165.76,17962.0,135.916,136.0143,135.8176,135.8914,17962.0
2020-09-14 15:40:00,165.81,166.54,165.81,166.54,20373.0,135.9324,136.5308,135.9324,136.5308,20373.0
2020-09-14 15:50:00,166.51,166.51,165.92,166.09,71217.0,136.5062,136.5062,136.0225,136.1619,71217.0
2020-09-15 09:30:00,167.03,167.79,166.76,166.91,31247.0,136.9325,137.5556,136.7112,136.8342,31247.0
2020-09-15 09:40:00,166.96,167.24,166.3,166.36,10943.0,136.8751,137.1047,136.3341,136.3833,10943.0
2020-09-15 09:50:00,166.37,167.01,166.3,166.78,21473.0,136.3915,136.9161,136.3341,136.7276,21473.0
2020-09-15 10:00:00,166.91,167.41,166.72,167.38,22855.0,136.8342,137.2441,136.6784,137.2195,22855.0
2020-09-15 10:10:00,167.4,168.3,167.0,168.14,29816.0,137.2359,137.9737,136.9079,137.8425,29816.0
2020-09-15 10:20:00,168.22,168.29,167.74,167.78,15083.0,137.9081,137.9655,137.5146,137.5474,15083.0
2020-09-15 10:30:00,167.84,168.42,167.62,168.38,13601.0,137.5966,138.0721,137.4162,138.0393,13601.0
2020-09-15 10:40:00,168.35,168.68,167.88,168.03,12155.0,138.0147,138.2852,137.6294,137.7523,12155.0
2020-09-15 10:50:00,168.05,168.3,167.98,168.04,11796.0,137.7687,137.9737,137.7114,137.7605,11796.0
2020-09-15 11:00:00,168.08,168.38,167.97,168.27,19223.0,137.7933,138.0393,137.7032,137.9491,19223.0
2020-09-15 11:10:00,168.28,168.43,168.01,168.33,12638.0,137.9573,138.0803,137.7359,137.9983,12638.0
2020-09-15 11:20:00,168.29,168.55,168.26,168.33,12674.0,137.9655,138.1786,137.9409,137.9983,12674.0
2020-09-15 11:30:00,168.3,168.34,167.75,168.09,33860.0,137.9737,138.0065,137.5228,137.8015,33860.0
2020-09-15 11:40:00,168.11,168.49,168.1,168.49,15668.0,137.8179,138.1295,137.8097,138.1295,15668.0
2020-09-15 11:50:00,168.52,168.61,168.29,168.5,12251.0,138.154,138.2278,137.9655,138.1377,12251.0
2020-09-15 12:00:00,168.5,168.57,168.21,168.41,15166.0,138.1377,138.195,137.8999,138.0639,15166.0
2020-09-15 12:10:00,168.4,168.54,168.33,168.41,7191.0,138.0557,138.1704,137.9983,138.0639,7191.0
2020-09-15 12:20:00,168.43,168.43,168.18,168.28,26969.0,138.0803,138.0803,137.8753,137.9573,26969.0
2020-09-15 12:30:00,168.28,168.32,168.23,168.29,12852.0,137.9573,137.9901,137.9163,137.9655,12852.0
2020-09-15 12:40:00,168.31,168.35,168.15,168.15,13170.0,137.9819,138.0147,137.8507,137.8507,13170.0
2020-09-15 12:50:00,168.13,168.15,167.81,167.98,20843.0,137.8343,137.8507,137.572,137.7114,20843.0
2020-09-15 13:00:00,167.98,168.25,167.81,168.21,49919.0,137.7114,137.9327,137.572,137.8999,49919.0
2020-09-15 13:10:00,168.2,168.41,168.19,168.35,11806.0,137.8917,138.0639,137.8835,138.0147,11806.0
2020-09-15 13:20:00,168.33,168.33,168.02,168.12,6790.0,137.9983,137.9983,137.7441,137.8261,6790.0
2020-09-15 13:30:00,168.11,168.11,167.97,167.98,11000.0,137.8179,137.8179,137.7032,137.7114,11000.0
2020-09-15 13:40:00,167.98,168.04,167.83,167.95,25885.0,137.7114,137.7605,137.5884,137.6868,25885.0
2020-09-15 13:50:00,167.96,168.07,167.94,167.98,21622.0,137.695,137.7851,137.6786,137.7114,21622.0
2020-09-15 14:00:00,167.97,168.08,167.86,168.03,23536.0,137.7032,137.7933,137.613,137.7523,23536.0
2020-09-15 14:10:00,168.02,168.04,167.8,167.8,9985.0,137.7441,137.7605,137.5638,137.5638,9985.0
2020-09-15 14:20:00,167.8,167.85,167.69,167.78,9999.0,137.5638,137.6048,137.4736,137.5474,9999.0
2020-09-15 14:30:00,167.8,168.2,167.79,168.08,12674.0,137.5638,137.8917,137.5556,137.7933,12674.0
2020-09-15 14:40:00,168.09,168.17,167.93,167.93,9744.0,137.8015,137.8671,137.6704,137.6704,9744.0
2020-09-15 14:50:00,167.91,168.04,167.72,167.75,14481.0,137.654,137.7605,137.4982,137.5228,14481.0
2020-09-15 15:00:00,167.74,167.83,167.7,167.72,20457.0,137.5146,137.5884,137.4818,137.4982,20457.0
2020-09-15 15:10:00,167.72,167.89,167.69,167.75,19067.0,137.4982,137.6376,137.4736,137.5228,19067.0
2020-09-15 15:20:00,167.78,167.86,167.49,167.53,20216.0,137.5474,137.613,137.3096,137.3424,20216.0
2020-09-15 15:30:00,167.53,167.59,167.4,167.59,47065.0,137.3424,137.3916,137.2359,137.3916,47065.0
2020-09-15 15:40:00,167.59,167.92,167.5,167.89,38517.0,137.3916,137.6622,137.3178,137.6376,38517.0
2020-09-15 15:50:00,167.88,168.2,167.84,168.15,96786.0,137.6294,137.8917,137.5966,137.8507,96786.0
2020-09-16 09:30:00,169.13,169.92,168.35,169.86,36046.0,138.6541,139.3018,138.0147,139.2526,36046.0
2020-09-16 09:40:00,169.83,169.95,169.42,169.83,33454.0,139.228,139.3264,138.8919,139.228,33454.0
2020-09-16 09:50:00,169.82,170.26,169.63,169.8,33509.0,139.2198,139.5805,139.064,139.2034,33509.0
2020-09-16 10:00:00,169.76,170.25,169.76,169.92,20885.0,139.1706,139.5723,139.1706,139.3018,20885.0
2020-09-16 10:10:00,169.89,170.09,169.57,169.82,28446.0,139.2772,139.4411,139.0148,139.2198,28446.0
2020-09-16 10:20:00,169.8,169.99,169.67,169.8,13314.0,139.2034,139.3592,139.0968,139.2034,13314.0
2020-09-16 10:30:00,169.78,169.96,169.63,169.87,17722.0,139.187,139.3346,139.064,139.2608,17722.0
2020-09-16 10:40:00,169.8,170.05,169.3,169.33,32227.0,139.2034,139.4084,138.7935,138.8181,32227.0
2020-09-16 10:50:00,169.34,170.09,169.24,170.03,24600.0,138.8263,139.4411,138.7443,139.392,24600.0
2020-09-16 11:00:00,170.0,170.14,169.77,170.06,43470.0,139.3674,139.4821,139.1788,139.4166,43470.0
2020-09-16 11:10:00,169.99,170.1,169.87,169.97,12982.0,139.3592,139.4493,139.2608,139.3428,12982.0
2020-09-16 11:20:00,169.94,170.1,169.87,170.08,10754.0,139.3182,139.4493,139.2608,139.4329,10754.0
2020-09-16 11:30:00,170.11,170.11,169.85,170.0,7804.0,139.4575,139.4575,139.2444,139.3674,7804.0
2020-09-16 11:40:00,169.95,170.25,169.92,170.25,9228.0,139.3264,139.5723,139.3018,139.5723,9228.0
2020-09-16 11:50:00,170.29,170.29,170.08,170.14,9357.0,139.6051,139.6051,139.4329,139.4821,9357.0
2020-09-16 12:00:00,170.12,170.12,169.61,169.77,42905.0,139.4657,139.4657,139.0476,139.1788,42905.0
2020-09-16 12:10:00,169.74,169.97,169.58,169.92,14942.0,139.1542,139.3428,139.023,139.3018,14942.0
2020-09-16 12:20:00,169.92,169.95,169.81,169.88,8231.0,139.3018,139.3264,139.2116,139.269,8231.0
2020-09-16 12:30:00,169.9,169.97,169.82,169.88,10288.0,139.2854,139.3428,139.2198,139.269,10288.0
2020-09-16 12:40:00,169.86,169.88,169.66,169.67,8837.0,139.2526,139.269,139.0886,139.0968,8837.0
2020-09-16 12:50:00,169.62,169.64,169.49,169.56,12335.0,139.0558,139.0722,138.9493,139.0066,12335.0
2020-09-16 13:00:00,169.57,169.66,169.45,169.66,18760.0,139.0148,139.0886,138.9165,139.0886,18760.0
2020-09-16 13:10:00,169.64,169.97,169.58,169.97,13870.0,139.0722,139.3428,139.023,139.3428,13870.0
2020-09-16 13:20:00,169.95,169.95,169.71,169.72,5773.0,139.3264,139.3264,139.1296,139.1378,5773.0
2020-09-16 13:30:00,169.73,170.04,169.72,170.03,18938.0,139.146,139.4002,139.1378,139.392,18938.0
2020-09-16 13:40:00,170.04,170.23,169.97,170.19,17457.0,139.4002,139.5559,139.3428,139.5231,17457.0
2020-09-16 13:50:00,170.19,170.49,170.13,170.37,15275.0,139.5231,139.7691,139.4739,139.6707,15275.0
2020-09-16 14:00:00,170.39,170.77,170.18,170.27,21502.0,139.6871,139.9986,139.5149,139.5887,21502.0
2020-09-16 14:10:00,170.3,170.61,170.12,170.44,17914.0,139.6133,139.8674,139.4657,139.7281,17914.0
2020-09-16 14:20:00,170.45,170.6,170.3,170.39,22836.0,139.7363,139.8592,139.6133,139.6871,22836.0
2020-09-16 14:30:00,170.43,170.61,170.23,170.57,20877.0,139.7199,139.8674,139.5559,139.8347,20877.0
2020-09-16 14:40:00,170.6,170.75,170.35,170.49,14173.0,139.8592,139.9822,139.6543,139.7691,14173.0
2020-09-16 14:50:00,170.52,170.52,169.79,169.97,18363.0,139.7937,139.7937,139.1952,139.3428,18363.0
2020-09-16 15:00:00,169.94,170.17,169.71,169.82,49034.0,139.3182,139.5067,139.1296,139.2198,49034.0
2020-09-16 15:10:00,169.82,170.28,169.43,170.28,71473.0,139.2198,139.5969,138.9001,139.5969,71473.0
2020-09-16 15:20:00,170.25,170.3,169.93,169.99,33139.0,139.5723,139.6133,139.31,139.3592,33139.0
2020-09-16 15:30:00,169.97,170.6,169.77,170.24,49073.0,139.3428,139.8592,139.1788,139.5641,49073.0
2020-09-16 15:40:00,170.25,170.88,169.98,170.46,53334.0,139.5723,140.0888,139.351,139.7445,53334.0
2020-09-16 15:50:00,170.47,170.82,169.96,170.2,226583.0,139.7527,140.0396,139.3346,139.5313,226583.0
2020-09-17 09:30:00,168.81,169.68,168.0,168.86,43058.0,138.3918,139.105,137.7277,138.4328,43058.0
2020-09-17 09:40:00,168.87,170.1,168.86,170.0,55454.0,138.441,139.4493,138.4328,139.3674,55454.0
2020-09-17 09:50:00,169.97,170.65,169.68,170.29,40673.0,139.3428,139.9002,139.105,139.6051,40673.0
2020-09-17 10:00:00,170.27,170.56,170.09,170.43,24237.0,139.5887,139.8265,139.4411,139.7199,24237.0
2020-09-17 10:10:00,170.38,170.82,170.09,170.25,18143.0,139.6789,140.0396,139.4411,139.5723,18143.0
2020-09-17 10:20:00,170.31,170.4,169.7,169.89,11791.0,139.6215,139.6953,139.1214,139.2772,11791.0
2020-09-17 10:30:00,169.82,170.19,169.69,169.79,15719.0,139.2198,139.5231,139.1132,139.1952,15719.0
2020-09-17 10:40:00,169.77,170.17,169.72,169.81,15760.0,139.1788,139.5067,139.1378,139.2116,15760.0
2020-09-17 10:50:00,169.8,170.08,169.73,169.96,22233.0,139.2034,139.4329,139.146,139.3346,22233.0
2020-09-17 11:00:00,169.96,170.25,169.86,170.12,15054.0,139.3346,139.5723,139.2526,139.4657,15054.0
2020-09-17 11:10:00,170.12,170.29,169.83,170.29,17679.0,139.4657,139.6051,139.228,139.6051,17679.0
2020-09-17 11:20:00,170.34,170.41,169.9,170.03,21518.0,139.6461,139.7035,139.2854,139.392,21518.0
2020-09-17 11:30:00,170.03,170.26,169.74,170.1,31356.0,139.392,139.5805,139.1542,139.4493,31356.0
2020-09-17 11:40:00,170.1,170.12,169.71,169.74,11550.0,139.4493,139.4657,139.1296,139.1542,11550.0
2020-09-17 11:50:00,169.75,169.93,169.71,169.89,16428.0,139.1624,139.31,139.1296,139.2772,16428.0
2020-09-17 12:00:00,169.91,170.08,169.87,169.94,17318.0,139.2936,139.4329,139.2608,139.3182,17318.0
2020-09-17 12:10:00,169.98,170.01,169.46,169.55,26624.0,139.351,139.3756,138.9247,138.9985,26624.0
2020-09-17 12:20:00,169.55,169.87,169.54,169.71,25569.0,138.9985,139.2608,138.9903,139.1296,25569.0
2020-09-17 12:30:00,169.71,169.9,169.59,169.87,13391.0,139.1296,139.2854,139.0312,139.2608,13391.0
2020-09-17 12:40:00,169.83,170.6,169.78,170.53,30980.0,139.228,139.8592,139.187,139.8019,30980.0
2020-09-17 12:50:00,170.47,171.01,170.26,170.95,26988.0,139.7527,140.1954,139.5805,140.1462,26988.0
2020-09-17 13:00:00,170.95,170.99,170.23,170.52,17102.0,140.1462,140.179,139.5559,139.7937,17102.0
2020-09-17 13:10:00,170.47,170.68,170.46,170.53,17675.0,139.7527,139.9248,139.7445,139.8019,17675.0
2020-09-17 13:20:00,170.51,170.51,169.98,169.99,8053.0,139.7855,139.7855,139.351,139.3592,8053.0
2020-09-17 13:30:00,169.93,170.04,169.78,169.87,13002.0,139.31,139.4002,139.187,139.2608,13002.0
2020-09-17 13:40:00,169.88,170.22,169.75,170.22,12601.0,139.269,139.5477,139.1624,139.5477,12601.0
2020-09-17 13:50:00,170.19,170.51,170.12,170.39,30421.0,139.5231,139.7855,139.4657,139.6871,30421.0
2020-09-17 14:00:00,170.45,170.76,170.33,170.67,17206.0,139.7363,139.9904,139.6379,139.9166,17206.0
2020-09-17 14:10:00,170.66,170.9,170.38,170.42,13095.0,139.9084,140.1052,139.6789,139.7117,13095.0
2020-09-17 14:20:00,170.34,170.47,169.9,169.9,14786.0,139.6461,139.7527,139.2854,139.2854,14786.0
2020-09-17 14:30:00,169.88,170.06,169.85,169.87,18193.0,139.269,139.4166,139.2444,139.2608,18193.0
2020-09-17 14:40:00,169.94,170.07,169.84,170.0,12954.0,139.3182,139.4248,139.2362,139.3674,12954.0
2020-09-17 14:50:00,169.95,170.08,169.75,169.9,14387.0,139.3264,139.4329,139.1624,139.2854,14387.0
2020-09-17 15:00:00,169.87,169.92,169.49,169.82,15280.0,139.2608,139.3018,138.9493,139.2198,15280.0
2020-09-17 15:10:00,169.86,170.23,169.86,169.9,23601.0,139.2526,139.5559,139.2526,139.2854,23601.0
2020-09-17 15:20:00,169.95,170.08,169.55,169.72,21818.0,139.3264,139.4329,138.9985,139.1378,21818.0
2020-09-17 15:30:00,169.7,170.47,169.69,170.47,23621.0,139.1214,139.7527,139.1132,139.7527,23621.0
2020-09-17 15:40:00,170.47,170.69,170.39,170.62,42442.0,139.7527,139.933,139.6871,139.8756,42442.0
2020-09-17 15:50:00,170.59,170.94,170.5,170.63,115540.0,139.8511,140.138,139.7773,139.8838,115540.0
2020-09-18 09:30:00,172.21,172.49,169.93,170.25,346496.0,141.1791,141.4087,139.31,139.5723,346496.0
2020-09-18 09:40:00,170.3,170.56,169.72,170.2,20538.0,139.6133,139.8265,139.1378,139.5313,20538.0
2020-09-18 09:50:00,170.19,171.13,170.13,170.96,16926.0,139.5231,140.2937,139.4739,140.1544,16926.0
2020-09-18 10:00:00,171.03,171.03,170.15,170.77,14648.0,140.2118,140.2118,139.4903,139.9986,14648.0
2020-09-18 10:10:00,170.77,170.77,170.28,170.47,9505.0,139.9986,139.9986,139.5969,139.7527,9505.0
2020-09-18 10:20:00,170.43,170.71,170.33,170.7,13262.0,139.7199,139.9494,139.6379,139.9412,13262.0
2020-09-18 10:30:00,170.63,170.85,170.45,170.78,23161.0,139.8838,140.0642,139.7363,140.0068,23161.0
2020-09-18 10:40:00,170.73,170.81,170.39,170.56,16225.0,139.9658,140.0314,139.6871,139.8265,16225.0
2020-09-18 10:50:00,170.38,170.54,170.12,170.37,18400.0,139.6789,139.8101,139.4657,139.6707,18400.0
2020-09-18 11:00:00,170.3,170.66,170.22,170.43,16934.0,139.6133,139.9084,139.5477,139.7199,16934.0
2020-09-18 11:10:00,170.46,170.62,169.97,170.09,20006.0,139.7445,139.8756,139.3428,139.4411,20006.0
2020-09-18 11:20:00,170.05,170.46,170.05,170.25,12861.0,139.4084,139.7445,139.4084,139.5723,12861.0
2020-09-18 11:30:00,170.3,170.44,170.1,170.42,19573.0,139.6133,139.7281,139.4493,139.7117,19573.0
2020-09-18 11:40:00,170.42,170.67,170.27,170.63,11662.0,139.7117,139.9166,139.5887,139.8838,11662.0
2020-09-18 11:50:00,170.66,170.7,170.32,170.48,10296.0,139.9084,139.9412,139.6297,139.7609,10296.0
2020-09-18 12:00:00,170.48,170.7,170.29,170.5,16116.0,139.7609,139.9412,139.6051,139.7773,16116.0
2020-09-18 12:10:00,170.5,170.6,170.08,170.23,20667.0,139.7773,139.8592,139.4329,139.5559,20667.0
2020-09-18 12:20:00,170.25,170.48,170.06,170.29,12284.0,139.5723,139.7609,139.4166,139.6051,12284.0
2020-09-18 12:30:00,170.33,170.33,170.04,170.27,11516.0,139.6379,139.6379,139.4002,139.5887,11516.0
2020-09-18 12:40:00,170.22,170.28,169.96,170.21,34236.0,139.5477,139.5969,139.3346,139.5395,34236.0
2020-09-18 12:50:00,170.26,170.28,169.6,169.73,43905.0,139.5805,139.5969,139.0394,139.146,43905.0
2020-09-18 13:00:00,169.74,169.95,169.57,169.78,19474.0,139.1542,139.3264,139.0148,139.187,19474.0
2020-09-18 13:10:00,169.78,170.04,169.48,169.49,44770.0,139.187,139.4002,138.9411,138.9493,44770.0
2020-09-18 13:20:00,169.49,169.69,169.21,169.27,32589.0,138.9493,139.1132,138.7197,138.7689,32589.0
2020-09-18 13:30:00,169.26,169.37,168.82,169.23,15377.0,138.7607,138.8509,138.4,138.7361,15377.0
2020-09-18 13:40:00,169.3,169.32,168.97,168.97,14538.0,138.7935,138.8099,138.523,138.523,14538.0
2020-09-18 13:50:00,169.0,169.0,168.74,168.79,20307.0,138.5476,138.5476,138.3344,138.3754,20307.0
2020-09-18 14:00:00,168.78,168.96,168.66,168.96,23062.0,138.3672,138.5148,138.2688,138.5148,23062.0
2020-09-18 14:10:00,168.99,169.13,168.72,168.74,15101.0,138.5394,138.6541,138.318,138.3344,15101.0
2020-09-18 14:20:00,168.76,169.24,168.73,168.94,33463.0,138.3508,138.7443,138.3262,138.4984,33463.0
2020-09-18 14:30:00,168.93,169.05,168.86,168.92,13231.0,138.4902,138.5885,138.4328,138.482,13231.0
2020-09-18 14:40:00,168.92,169.18,168.82,169.02,29797.0,138.482,138.6951,138.4,138.564,29797.0
2020-09-18 14:50:00,169.09,169.3,169.0,169.27,18770.0,138.6213,138.7935,138.5476,138.7689,18770.0
2020-09-18 15:00:00,169.28,169.3,169.01,169.03,18660.0,138.7771,138.7935,138.5558,138.5722,18660.0
2020-09-18 15:10:00,169.03,169.2,168.96,169.08,17544.0,138.5722,138.7115,138.5148,138.6131,17544.0
2020-09-18 15:20:00,169.07,169.76,169.0,169.76,33673.0,138.6049,139.1706,138.5476,139.1706,33673.0
2020-09-18 15:30:00,169.83,169.88,169.52,169.83,31403.0,139.228,139.269,138.9739,139.228,31403.0
2020-09-18 15:40:00,169.83,169.91,169.48,169.59,51784.0,139.228,139.2936,138.9411,139.0312,51784.0
2020-09-18 15:50:00,169.53,169.53,168.42,169.13,152083.0,138.9821,138.9821,138.0721,138.6541,152083.0
2020-09-21 09:30:00,166.76,167.03,166.26,166.75,46335.0,136.7112,136.9325,136.3013,136.703,46335.0
2020-09-21 09:40:00,166.77,167.56,166.55,167.34,60462.0,136.7194,137.367,136.539,137.1867,60462.0
2020-09-21 09:50:00,167.39,168.54,167.32,168.54,49497.0,137.2277,138.1704,137.1703,138.1704,49497.0
2020-09-21 10:00:00,168.42,168.83,167.84,167.88,33663.0,138.0721,138.4082,137.5966,137.6294,33663.0
2020-09-21 10:10:00,167.89,168.09,167.26,167.39,48635.0,137.6376,137.8015,137.1211,137.2277,48635.0
2020-09-21 10:20:00,167.39,167.69,167.16,167.67,33582.0,137.2277,137.4736,137.0391,137.4572,33582.0
2020-09-21 10:30:00,167.64,167.69,167.21,167.28,17951.0,137.4326,137.4736,137.0801,137.1375,17951.0
2020-09-21 10:40:00,167.3,167.74,167.16,167.65,29129.0,137.1539,137.5146,137.0391,137.4408,29129.0
2020-09-21 10:50:00,167.53,167.81,167.29,167.39,19590.0,137.3424,137.572,137.1457,137.2277,19590.0
2020-09-21 11:00:00,167.32,167.6,166.95,166.96,11728.0,137.1703,137.3998,136.867,136.8751,11728.0
2020-09-21 11:10:00,166.96,167.07,166.23,166.38,48764.0,136.8751,136.9653,136.2767,136.3997,48764.0
2020-09-21 11:20:00,166.34,166.34,165.82,166.01,26975.0,136.3669,136.3669,135.9406,136.0963,26975.0
2020-09-21 11:30:00,165.96,166.16,165.67,165.95,29832.0,136.0553,136.2193,135.8176,136.0471,29832.0
2020-09-21 11:40:00,165.96,166.39,165.85,165.97,24799.0,136.0553,136.4079,135.9652,136.0635,24799.0
2020-09-21 11:50:00,165.93,166.09,165.89,165.97,30791.0,136.0307,136.1619,135.998,136.0635,30791.0
2020-09-21 12:00:00,165.87,165.9,165.42,165.43,20279.0,135.9816,136.0062,135.6126,135.6208,20279.0
2020-09-21 12:10:00,165.43,165.53,165.19,165.45,31930.0,135.6208,135.7028,135.4241,135.6372,31930.0
2020-09-21 12:20:00,165.5,165.56,165.27,165.38,9171.0,135.6782,135.7274,135.4897,135.5799,9171.0
2020-09-21 12:30:00,165.36,165.4,164.98,165.3,19837.0,135.5635,135.5962,135.2519,135.5143,19837.0
2020-09-21 12:40:00,165.31,165.5,165.18,165.38,19365.0,135.5225,135.6782,135.4159,135.5799,19365.0
2020-09-21 12:50:00,165.31,165.38,165.13,165.36,16517.0,135.5225,135.5799,135.3749,135.5635,16517.0
2020-09-21 13:00:00,165.36,165.47,164.97,164.97,19309.0,135.5635,135.6536,135.2437,135.2437,19309.0
2020-09-21 13:10:00,165.0,165.47,164.83,165.34,26891.0,135.2683,135.6536,135.129,135.5471,26891.0
2020-09-21 13:20:00,165.39,165.8,165.39,165.74,12856.0,135.588,135.9242,135.588,135.875,12856.0
2020-09-21 13:30:00,165.78,165.87,165.69,165.84,10280.0,135.9078,135.9816,135.834,135.957,10280.0
2020-09-21 13:40:00,165.85,166.35,165.83,166.19,40826.0,135.9652,136.3751,135.9488,136.2439,40826.0
2020-09-21 13:50:00,166.2,166.3,165.95,165.97,12471.0,136.2521,136.3341,136.0471,136.0635,12471.0
2020-09-21 14:00:00,165.91,165.94,165.6,165.81,14447.0,136.0143,136.0389,135.7602,135.9324,14447.0
2020-09-21 14:10:00,165.8,166.04,165.72,165.91,13666.0,135.9242,136.1209,135.8586,136.0143,13666.0
2020-09-21 14:20:00,165.95,166.24,165.78,165.78,11989.0,136.0471,136.2849,135.9078,135.9078,11989.0
2020-09-21 14:30:00,165.66,165.66,165.21,165.3,8188.0,135.8094,135.8094,135.4405,135.5143,8188.0
2020-09-21 14:40:00,165.29,165.5,165.15,165.4,22163.0,135.5061,135.6782,135.3913,135.5962,22163.0
2020-09-21 14:50:00,165.4,165.71,165.34,165.61,8026.0,135.5962,135.8504,135.5471,135.7684,8026.0
2020-09-21 15:00:00,165.61,166.41,165.54,166.41,17530.0,135.7684,136.4243,135.711,136.4243,17530.0
2020-09-21 15:10:00,166.41,167.11,166.39,166.9,25013.0,136.4243,136.9981,136.4079,136.826,25013.0
2020-09-21 15:20:00,166.94,167.13,166.78,166.83,25523.0,136.8588,137.0145,136.7276,136.7686,25523.0
2020-09-21 15:30:00,166.83,166.96,166.63,166.74,32868.0,136.7686,136.8751,136.6046,136.6948,32868.0
2020-09-21 15:40:00,166.72,166.78,166.39,166.65,35321.0,136.6784,136.7276,136.4079,136.621,35321.0
2020-09-21 15:50:00,166.64,167.8,166.57,167.8,111441.0,136.6128,137.5638,136.5554,137.5638,111441.0
2020-09-22 09:30:00,167.46,168.52,166.0,168.52,28064.0,137.2851,138.154,136.0881,138.154,28064.0
2020-09-22 09:40:00,168.57,168.89,167.22,167.22,22584.0,138.195,138.4574,137.0883,137.0883,22584.0
2020-09-22 09:50:00,167.32,167.45,166.37,166.42,14115.0,137.1703,137.2769,136.3915,136.4325,14115.0
2020-09-22 10:00:00,166.27,166.52,166.08,166.25,12402.0,136.3095,136.5144,136.1537,136.2931,12402.0
2020-09-22 10:10:00,166.17,166.48,165.86,166.47,14683.0,136.2275,136.4816,135.9734,136.4734,14683.0
2020-09-22 10:20:00,166.43,166.44,165.98,166.16,12995.0,136.4407,136.4488,136.0717,136.2193,12995.0
2020-09-22 10:30:00,166.21,166.24,166.0,166.09,15249.0,136.2603,136.2849,136.0881,136.1619,15249.0
2020-09-22 10:40:00,166.1,166.15,165.89,166.1,13050.0,136.1701,136.2111,135.998,136.1701,13050.0
2020-09-22 10:50:00,166.1,166.28,165.31,165.31,15635.0,136.1701,136.3177,135.5225,135.5225,15635.0
2020-09-22 11:00:00,165.32,165.39,165.01,165.17,11385.0,135.5307,135.588,135.2765,135.4077,11385.0
2020-09-22 11:10:00,165.18,165.43,164.96,165.31,7572.0,135.4159,135.6208,135.2355,135.5225,7572.0
2020-09-22 11:20:00,165.26,165.29,164.87,164.88,7124.0,135.4815,135.5061,135.1617,135.1699,7124.0
2020-09-22 11:30:00,164.88,164.88,164.41,164.55,12019.0,135.1699,135.1699,134.7846,134.8994,12019.0
2020-09-22 11:40:00,164.58,165.21,164.54,165.07,28137.0,134.924,135.4405,134.8912,135.3257,28137.0
2020-09-22 11:50:00,165.03,165.41,164.97,165.33,8751.0,135.2929,135.6044,135.2437,135.5389,8751.0
2020-09-22 12:00:00,165.36,165.71,165.31,165.68,7525.0,135.5635,135.8504,135.5225,135.8258,7525.0
2020-09-22 12:10:00,165.65,165.92,165.65,165.74,10739.0,135.8012,136.0225,135.8012,135.875,10739.0
2020-09-22 12:20:00,165.79,165.92,165.65,165.72,10791.0,135.916,136.0225,135.8012,135.8586,10791.0
2020-09-22 12:30:00,165.66,165.85,165.64,165.84,9979.0,135.8094,135.9652,135.793,135.957,9979.0
2020-09-22 12:40:00,165.76,165.89,165.72,165.83,3884.0,135.8914,135.998,135.8586,135.9488,3884.0
2020-09-22 12:50:00,165.81,165.88,165.56,165.59,12986.0,135.9324,135.9898,135.7274,135.752,12986.0
2020-09-22 13:00:00,165.59,165.69,165.53,165.65,11354.0,135.752,135.834,135.7028,135.8012,11354.0
2020-09-22 13:10:00,165.63,165.92,165.58,165.87,11916.0,135.7848,136.0225,135.7438,135.9816,11916.0
2020-09-22 13:20:00,165.9,166.14,165.9,166.13,10473.0,136.0062,136.2029,136.0062,136.1947,10473.0
2020-09-22 13:30:00,166.09,166.59,166.09,166.42,11049.0,136.1619,136.5718,136.1619,136.4325,11049.0
2020-09-22 13:40:00,166.46,166.46,166.15,166.15,14123.0,136.4652,136.4652,136.2111,136.2111,14123.0
2020-09-22 13:50:00,166.16,166.33,165.99,166.25,14989.0,136.2193,136.3587,136.0799,136.2931,14989.0
2020-09-22 14:00:00,166.27,166.45,166.25,166.35,9983.0,136.3095,136.457,136.2931,136.3751,9983.0
2020-09-22 14:10:00,166.27,166.32,166.13,166.32,6872.0,136.3095,136.3505,136.1947,136.3505,6872.0
2020-09-22 14:20:00,166.27,166.81,166.25,166.41,52144.0,136.3095,136.7522,136.2931,136.4243,52144.0
2020-09-22 14:30:00,166.43,166.57,166.18,166.18,19098.0,136.4407,136.5554,136.2357,136.2357,19098.0
2020-09-22 14:40:00,166.16,166.25,166.05,166.05,13015.0,136.2193,136.2931,136.1291,136.1291,13015.0
2020-09-22 14:50:00,166.0,166.07,165.86,165.9,7561.0,136.0881,136.1455,135.9734,136.0062,7561.0
2020-09-22 15:00:00,165.91,166.05,165.88,165.91,13067.0,136.0143,136.1291,135.9898,136.0143,13067.0
2020-09-22 15:10:00,165.92,166.04,165.76,166.03,12074.0,136.0225,136.1209,135.8914,136.1127,12074.0
2020-09-22 15:20:00,165.99,166.1,165.87,166.0,19728.0,136.0799,136.1701,135.9816,136.0881,19728.0
2020-09-22 15:30:00,165.95,166.05,165.84,166.0,17353.0,136.0471,136.1291,135.957,136.0881,17353.0
2020-09-22 15:40:00,166.02,166.52,165.95,166.52,34206.0,136.1045,136.5144,136.0471,136.5144,34206.0
2020-09-22 15:50:00,166.56,166.64,166.06,166.6,64304.0,136.5472,136.6128,136.1373,136.58,64304.0
2020-09-23 09:30:00,163.36,166.17,163.01,165.69,120966.0,133.9238,136.2275,133.6369,135.834,120966.0
2020-09-23 09:40:00,165.73,166.26,165.18,166.13,55633.0,135.8668,136.3013,135.4159,136.1947,55633.0
2020-09-23 09:50:00,166.22,166.66,165.67,166.45,32601.0,136.2685,136.6292,135.8176,136.457,32601.0
2020-09-23 10:00:00,166.48,167.09,166.26,166.86,33714.0,136.4816,136.9817,136.3013,136.7932,33714.0
2020-09-23 10:10:00,166.82,167.2,166.67,167.13,33791.0,136.7604,137.0719,136.6374,137.0145,33791.0
2020-09-23 10:20:00,167.14,167.23,166.78,166.81,36211.0,137.0227,137.0965,136.7276,136.7522,36211.0
2020-09-23 10:30:00,166.91,166.93,166.04,166.11,14810.0,136.8342,136.8506,136.1209,136.1783,14810.0
2020-09-23 10:40:00,166.16,166.29,165.91,166.09,13876.0,136.2193,136.3259,136.0143,136.1619,13876.0
2020-09-23 10:50:00,166.09,166.09,165.82,165.86,12972.0,136.1619,136.1619,135.9406,135.9734,12972.0
2020-09-23 11:00:00,165.82,166.17,165.71,165.81,10880.0,135.9406,136.2275,135.8504,135.9324,10880.0
2020-09-23 11:10:00,165.85,165.85,165.46,165.61,7568.0,135.9652,135.9652,135.6454,135.7684,7568.0
2020-09-23 11:20:00,165.65,165.74,165.0,165.12,23162.0,135.8012,135.875,135.2683,135.3667,23162.0
2020-09-23 11:30:00,165.13,165.36,165.04,165.35,16121.0,135.3749,135.5635,135.3011,135.5553,16121.0
2020-09-23 11:40:00,165.37,165.39,165.1,165.11,8096.0,135.5717,135.588,135.3503,135.3585,8096.0
2020-09-23 11:50:00,165.09,165.09,164.61,164.64,8495.0,135.3421,135.3421,134.9486,134.9732,8495.0
2020-09-23 12:00:00,164.63,165.04,164.48,164.95,9743.0,134.965,135.3011,134.842,135.2273,9743.0
2020-09-23 12:10:00,164.91,165.08,164.7,164.7,5744.0,135.1945,135.3339,135.0224,135.0224,5744.0
2020-09-23 12:20:00,164.72,165.07,164.61,164.96,8800.0,135.0388,135.3257,134.9486,135.2355,8800.0
2020-09-23 12:30:00,164.9,165.07,164.86,165.07,8354.0,135.1863,135.3257,135.1536,135.3257,8354.0
2020-09-23 12:40:00,165.08,165.13,164.94,165.11,10626.0,135.3339,135.3749,135.2191,135.3585,10626.0
2020-09-23 12:50:00,165.09,165.11,164.96,165.08,8860.0,135.3421,135.3585,135.2355,135.3339,8860.0
2020-09-23 13:00:00,165.0,165.0,164.45,164.51,12043.0,135.2683,135.2683,134.8174,134.8666,12043.0
2020-09-23 13:10:00,164.48,164.84,164.33,164.74,9709.0,134.842,135.1372,134.7191,135.0552,9709.0
2020-09-23 13:20:00,164.74,164.88,164.47,164.47,6823.0,135.0552,135.1699,134.8338,134.8338,6823.0
2020-09-23 13:30:00,164.44,164.46,164.23,164.35,8809.0,134.8092,134.8256,134.6371,134.7354,8809.0
2020-09-23 13:40:00,164.33,164.36,163.86,163.99,14209.0,134.7191,134.7436,134.3337,134.4403,14209.0
2020-09-23 13:50:00,164.04,164.07,163.83,164.01,6500.0,134.4813,134.5059,134.3091,134.4567,6500.0
2020-09-23 14:00:00,163.96,164.05,163.71,163.86,9731.0,134.4157,134.4895,134.2108,134.3337,9731.0
2020-09-23 14:10:00,163.82,163.9,163.07,163.07,12335.0,134.301,134.3665,133.6861,133.6861,12335.0
2020-09-23 14:20:00,163.1,163.2,162.94,163.05,20682.0,133.7107,133.7927,133.5795,133.6697,20682.0
2020-09-23 14:30:00,163.05,163.13,162.79,162.96,11885.0,133.6697,133.7353,133.4565,133.5959,11885.0
2020-09-23 14:40:00,162.96,163.03,162.61,162.87,14212.0,133.5959,133.6533,133.309,133.5221,14212.0
2020-09-23 14:50:00,162.9,163.07,162.4,162.43,15951.0,133.5467,133.6861,133.1368,133.1614,15951.0
2020-09-23 15:00:00,162.46,162.63,162.16,162.41,17542.0,133.186,133.3254,132.9401,133.145,17542.0
2020-09-23 15:10:00,162.31,162.63,162.04,162.19,23684.0,133.063,133.3254,132.8417,132.9647,23684.0
2020-09-23 15:20:00,162.18,162.69,162.05,162.63,27180.0,132.9565,133.3746,132.8499,133.3254,27180.0
2020-09-23 15:30:00,162.66,162.76,162.41,162.55,29030.0,133.35,133.432,133.145,133.2598,29030.0
2020-09-23 15:40:00,162.53,162.72,162.29,162.47,41368.0,133.2434,133.3992,133.0466,133.1942,41368.0
2020-09-23 15:50:00,162.43,162.54,162.26,162.31,92941.0,133.1614,133.2516,133.0221,133.063,92941.0
2020-09-24 09:30:00,162.14,162.77,161.64,162.07,91735.0,132.9237,133.4402,132.5138,132.8663,91735.0
2020-09-24 09:40:00,162.02,162.47,161.76,162.34,33706.0,132.8253,133.1942,132.6121,133.0876,33706.0
2020-09-24 09:50:00,162.23,162.38,161.91,162.04,19821.0,132.9975,133.1204,132.7351,132.8417,19821.0
2020-09-24 10:00:00,162.11,163.14,162.11,162.73,23309.0,132.8991,133.7435,132.8991,133.4074,23309.0
2020-09-24 10:10:00,162.64,163.07,162.16,162.87,33739.0,133.3336,133.6861,132.9401,133.5221,33739.0
2020-09-24 10:20:00,162.95,163.06,162.6,162.61,12498.0,133.5877,133.6779,133.3008,133.309,12498.0
2020-09-24 10:30:00,162.64,162.71,162.12,162.12,11038.0,133.3336,133.391,132.9073,132.9073,11038.0
2020-09-24 10:40:00,162.04,162.28,161.96,162.2,17125.0,132.8417,133.0384,132.7761,132.9729,17125.0
2020-09-24 10:50:00,162.18,162.52,162.05,162.49,39542.0,132.9565,133.2352,132.8499,133.2106,39542.0
2020-09-24 11:00:00,162.55,162.64,162.08,162.12,15550.0,133.2598,133.3336,132.8745,132.9073,15550.0
2020-09-24 11:10:00,162.15,162.41,162.05,162.16,13877.0,132.9319,133.145,132.8499,132.9401,13877.0
2020-09-24 11:20:00,162.13,162.33,162.08,162.31,14791.0,132.9155,133.0794,132.8745,133.063,14791.0
2020-09-24 11:30:00,162.27,162.6,162.19,162.6,22565.0,133.0302,133.3008,132.9647,133.3008,22565.0
2020-09-24 11:40:00,162.58,162.82,162.5,162.53,11093.0,133.2844,133.4811,133.2188,133.2434,11093.0
2020-09-24 11:50:00,162.57,163.45,162.54,163.41,28627.0,133.2762,133.9976,133.2516,133.9648,28627.0
2020-09-24 12:00:00,163.43,163.71,163.34,163.7,16314.0,133.9812,134.2108,133.9074,134.2026,16314.0
2020-09-24 12:10:00,163.82,163.86,163.62,163.86,8526.0,134.301,134.3337,134.137,134.3337,8526.0
2020-09-24 12:20:00,163.96,164.48,163.95,164.42,8343.0,134.4157,134.842,134.4075,134.7928,8343.0
2020-09-24 12:30:00,164.38,164.45,163.74,163.92,14784.0,134.76,134.8174,134.2354,134.3829,14784.0
2020-09-24 12:40:00,163.93,164.4,163.93,164.34,8829.0,134.3911,134.7764,134.3911,134.7273,8829.0
2020-09-24 12:50:00,164.36,164.8,164.32,164.79,7646.0,134.7436,135.1044,134.7109,135.0962,7646.0
2020-09-24 13:00:00,164.8,165.03,164.8,164.96,4805.0,135.1044,135.2929,135.1044,135.2355,4805.0
2020-09-24 13:10:00,164.95,165.11,164.75,164.92,10501.0,135.2273,135.3585,135.0634,135.2027,10501.0
2020-09-24 13:20:00,165.02,165.27,165.0,165.09,9744.0,135.2847,135.4897,135.2683,135.3421,9744.0
2020-09-24 13:30:00,165.0,165.13,164.86,165.03,14509.0,135.2683,135.3749,135.1536,135.2929,14509.0
2020-09-24 13:40:00,165.13,165.15,164.74,164.76,9140.0,135.3749,135.3913,135.0552,135.0716,9140.0
2020-09-24 13:50:00,164.77,164.9,164.33,164.33,10896.0,135.0798,135.1863,134.7191,134.7191,10896.0
2020-09-24 14:00:00,164.35,164.45,164.0,164.23,23235.0,134.7354,134.8174,134.4485,134.6371,23235.0
2020-09-24 14:10:00,164.28,164.37,163.95,163.95,8703.0,134.6781,134.7518,134.4075,134.4075,8703.0
2020-09-24 14:20:00,163.96,164.04,163.77,163.87,8996.0,134.4157,134.4813,134.26,134.3419,8996.0
2020-09-24 14:30:00,163.9,164.16,163.84,164.06,12332.0,134.3665,134.5797,134.3173,134.4977,12332.0
2020-09-24 14:40:00,164.08,164.34,163.81,163.83,7758.0,134.5141,134.7273,134.2928,134.3091,7758.0
2020-09-24 14:50:00,163.81,163.82,163.24,163.25,11144.0,134.2928,134.301,133.8255,133.8337,11144.0
2020-09-24 15:00:00,163.3,163.51,163.23,163.27,9446.0,133.8747,134.0468,133.8173,133.8501,9446.0
2020-09-24 15:10:00,163.23,163.81,163.14,163.49,13567.0,133.8173,134.2928,133.7435,134.0304,13567.0
2020-09-24 15:20:00,163.43,163.43,162.92,163.03,15847.0,133.9812,133.9812,133.5631,133.6533,15847.0
2020-09-24 15:30:00,163.08,163.39,162.83,163.36,17636.0,133.6943,133.9484,133.4893,133.9238,17636.0
2020-09-24 15:40:00,163.34,164.11,163.31,163.67,52425.0,133.9074,134.5387,133.8828,134.178,52425.0
2020-09-24 15:50:00,163.63,164.17,163.45,163.93,103155.0,134.1452,134.5879,133.9976,134.3911,103155.0
2020-09-25 09:30:00,163.64,164.7,163.23,163.71,31535.0,134.1534,135.0224,133.8173,134.2108,31535.0
2020-09-25 09:40:00,163.84,164.92,163.83,164.43,36979.0,134.3173,135.2027,134.3091,134.801,36979.0
2020-09-25 09:50:00,164.27,164.57,164.01,164.51,16515.0,134.6699,134.9158,134.4567,134.8666,16515.0
2020-09-25 10:00:00,164.51,164.6,164.13,164.28,14216.0,134.8666,134.9404,134.5551,134.6781,14216.0
2020-09-25 10:10:00,164.24,164.31,163.53,164.25,35681.0,134.6453,134.7027,134.0632,134.6535,35681.0
2020-09-25 10:20:00,164.36,164.75,164.31,164.59,9827.0,134.7436,135.0634,134.7027,134.9322,9827.0
2020-09-25 10:30:00,164.5,164.64,164.12,164.57,12016.0,134.8584,134.9732,134.5469,134.9158,12016.0
2020-09-25 10:40:00,164.71,164.83,164.32,164.66,9984.0,135.0306,135.129,134.7109,134.9896,9984.0
2020-09-25 10:50:00,164.65,165.04,164.6,164.9,14325.0,134.9814,135.3011,134.9404,135.1863,14325.0
2020-09-25 11:00:00,164.86,164.91,164.47,164.75,10891.0,135.1536,135.1945,134.8338,135.0634,10891.0
2020-09-25 11:10:00,164.75,165.27,164.75,165.19,17790.0,135.0634,135.4897,135.0634,135.4241,17790.0
2020-09-25 11:20:00,165.19,165.21,164.92,164.92,11909.0,135.4241,135.4405,135.2027,135.2027,11909.0
2020-09-25 11:30:00,164.92,165.04,164.7,164.83,15962.0,135.2027,135.3011,135.0224,135.129,15962.0
2020-09-25 11:40:00,164.95,164.97,164.54,164.63,7046.0,135.2273,135.2437,134.8912,134.965,7046.0
2020-09-25 11:50:00,164.61,164.93,164.51,164.73,14728.0,134.9486,135.2109,134.8666,135.047,14728.0
2020-09-25 12:00:00,164.75,165.07,164.73,165.07,13397.0,135.0634,135.3257,135.047,135.3257,13397.0
2020-09-25 12:10:00,165.01,165.23,164.99,165.05,17101.0,135.2765,135.4569,135.2601,135.3093,17101.0
2020-09-25 12:20:00,164.83,164.93,164.69,164.72,5610.0,135.129,135.2109,135.0142,135.0388,5610.0
2020-09-25 12:30:00,164.77,164.78,164.48,164.72,8015.0,135.0798,135.088,134.842,135.0388,8015.0
2020-09-25 12:40:00,164.7,164.88,164.67,164.67,7500.0,135.0224,135.1699,134.9978,134.9978,7500.0
2020-09-25 12:50:00,164.69,164.85,164.65,164.77,8176.0,135.0142,135.1454,134.9814,135.0798,8176.0
2020-09-25 13:00:00,164.74,164.97,164.64,164.9,8183.0,135.0552,135.2437,134.9732,135.1863,8183.0
2020-09-25 13:10:00,164.94,165.27,164.92,165.08,36202.0,135.2191,135.4897,135.2027,135.3339,36202.0
2020-09-25 13:20:00,165.07,165.41,165.07,165.18,7278.0,135.3257,135.6044,135.3257,135.4159,7278.0
2020-09-25 13:30:00,165.22,165.37,165.17,165.21,5767.0,135.4487,135.5717,135.4077,135.4405,5767.0
2020-09-25 13:40:00,165.26,165.69,165.26,165.63,9028.0,135.4815,135.834,135.4815,135.7848,9028.0
2020-09-25 13:50:00,165.7,165.82,165.56,165.62,8829.0,135.8422,135.9406,135.7274,135.7766,8829.0
2020-09-25 14:00:00,165.62,165.93,165.6,165.82,11218.0,135.7766,136.0307,135.7602,135.9406,11218.0
2020-09-25 14:10:00,165.8,165.91,165.53,165.83,14670.0,135.9242,136.0143,135.7028,135.9488,14670.0
2020-09-25 14:20:00,165.83,165.88,165.62,165.69,25383.0,135.9488,135.9898,135.7766,135.834,25383.0
2020-09-25 14:30:00,165.65,165.97,165.63,165.93,16588.0,135.8012,136.0635,135.7848,136.0307,16588.0
2020-09-25 14:40:00,165.92,166.12,165.85,166.05,11899.0,136.0225,136.1865,135.9652,136.1291,11899.0
2020-09-25 14:50:00,166.04,166.43,166.03,166.33,8415.0,136.1209,136.4407,136.1127,136.3587,8415.0
2020-09-25 15:00:00,166.33,166.55,166.28,166.5,36321.0,136.3587,136.539,136.3177,136.498,36321.0
2020-09-25 15:10:00,166.47,166.9,166.47,166.9,16526.0,136.4734,136.826,136.4734,136.826,16526.0
2020-09-25 15:20:00,166.88,166.96,166.77,166.85,39982.0,136.8096,136.8751,136.7194,136.785,39982.0
2020-09-25 15:30:00,166.81,166.83,166.17,166.18,26398.0,136.7522,136.7686,136.2275,136.2357,26398.0
2020-09-25 15:40:00,166.18,166.33,165.9,166.33,43154.0,136.2357,136.3587,136.0062,136.3587,43154.0
2020-09-25 15:50:00,166.3,166.99,165.98,166.76,140595.0,136.3341,136.8997,136.0717,136.7112,140595.0
2020-09-28 09:30:00,168.69,169.02,167.78,168.25,53991.0,138.2934,138.564,137.5474,137.9327,53991.0
2020-09-28 09:40:00,168.13,168.47,167.72,167.96,31624.0,137.8343,138.1131,137.4982,137.695,31624.0
2020-09-28 09:50:00,168.0,168.4,167.58,168.3,19560.0,137.7277,138.0557,137.3834,137.9737,19560.0
2020-09-28 10:00:00,168.38,168.47,168.08,168.32,24077.0,138.0393,138.1131,137.7933,137.9901,24077.0
2020-09-28 10:10:00,168.35,169.12,168.35,168.95,15343.0,138.0147,138.6459,138.0147,138.5066,15343.0
2020-09-28 10:20:00,168.85,169.74,168.85,169.51,20767.0,138.4246,139.1542,138.4246,138.9657,20767.0
2020-09-28 10:30:00,169.53,169.82,168.6,169.68,24918.0,138.9821,139.2198,138.2196,139.105,24918.0
2020-09-28 10:40:00,169.71,169.86,169.22,169.28,14555.0,139.1296,139.2526,138.7279,138.7771,14555.0
2020-09-28 10:50:00,169.28,169.44,169.15,169.16,9323.0,138.7771,138.9083,138.6705,138.6787,9323.0
2020-09-28 11:00:00,169.23,169.32,168.99,169.01,11767.0,138.7361,138.8099,138.5394,138.5558,11767.0
2020-09-28 11:10:00,169.11,169.46,169.11,169.46,11798.0,138.6377,138.9247,138.6377,138.9247,11798.0
2020-09-28 11:20:00,169.44,169.78,169.31,169.76,21695.0,138.9083,139.187,138.8017,139.1706,21695.0
2020-09-28 11:30:00,169.84,170.13,169.63,169.75,16134.0,139.2362,139.4739,139.064,139.1624,16134.0
2020-09-28 11:40:00,169.71,169.86,169.67,169.83,11680.0,139.1296,139.2526,139.0968,139.228,11680.0
2020-09-28 11:50:00,169.81,169.82,169.43,169.55,8604.0,139.2116,139.2198,138.9001,138.9985,8604.0
2020-09-28 12:00:00,169.56,169.6,169.32,169.36,11474.0,139.0066,139.0394,138.8099,138.8427,11474.0
2020-09-28 12:10:00,169.38,169.59,169.26,169.38,9103.0,138.8591,139.0312,138.7607,138.8591,9103.0
2020-09-28 12:20:00,169.39,169.57,169.39,169.54,9233.0,138.8673,139.0148,138.8673,138.9903,9233.0
2020-09-28 12:30:00,169.55,169.58,169.25,169.31,14853.0,138.9985,139.023,138.7525,138.8017,14853.0
2020-09-28 12:40:00,169.33,169.78,169.33,169.5,12733.0,138.8181,139.187,138.8181,138.9575,12733.0
2020-09-28 12:50:00,169.51,169.56,169.25,169.42,16002.0,138.9657,139.0066,138.7525,138.8919,16002.0
2020-09-28 13:00:00,169.39,169.5,169.18,169.21,10678.0,138.8673,138.9575,138.6951,138.7197,10678.0
2020-09-28 13:10:00,169.29,169.41,169.2,169.21,7483.0,138.7853,138.8837,138.7115,138.7197,7483.0
2020-09-28 13:20:00,169.2,169.24,169.12,169.15,9733.0,138.7115,138.7443,138.6459,138.6705,9733.0
2020-09-28 13:30:00,169.14,169.59,169.14,169.46,12275.0,138.6623,139.0312,138.6623,138.9247,12275.0
2020-09-28 13:40:00,169.46,169.58,169.32,169.58,16451.0,138.9247,139.023,138.8099,139.023,16451.0
2020-09-28 13:50:00,169.58,169.71,169.54,169.71,15985.0,139.023,139.1296,138.9903,139.1296,15985.0
2020-09-28 14:00:00,169.71,169.73,169.5,169.53,21194.0,139.1296,139.146,138.9575,138.9821,21194.0
2020-09-28 14:10:00,169.51,169.64,169.45,169.59,15709.0,138.9657,139.0722,138.9165,139.0312,15709.0
2020-09-28 14:20:00,169.61,169.74,169.43,169.7,17327.0,139.0476,139.1542,138.9001,139.1214,17327.0
2020-09-28 14:30:00,169.71,169.77,169.62,169.75,13383.0,139.1296,139.1788,139.0558,139.1624,13383.0
2020-09-28 14:40:00,169.75,169.85,169.66,169.69,12440.0,139.1624,139.2444,139.0886,139.1132,12440.0
2020-09-28 14:50:00,169.72,169.81,169.66,169.69,21160.0,139.1378,139.2116,139.0886,139.1132,21160.0
2020-09-28 15:00:00,169.69,169.81,169.5,169.5,22713.0,139.1132,139.2116,138.9575,138.9575,22713.0
2020-09-28 15:10:00,169.5,169.56,169.08,169.12,15710.0,138.9575,139.0066,138.6131,138.6459,15710.0
2020-09-28 15:20:00,169.15,169.22,169.01,169.16,17001.0,138.6705,138.7279,138.5558,138.6787,17001.0
2020-09-28 15:30:00,169.17,169.17,168.81,169.05,26786.0,138.6869,138.6869,138.3918,138.5885,26786.0
2020-09-28 15:40:00,169.04,169.3,168.93,168.93,47190.0,138.5803,138.7935,138.4902,138.4902,47190.0
2020-09-28 15:50:00,168.93,169.21,168.73,168.96,124076.0,138.4902,138.7197,138.3262,138.5148,124076.0
2020-09-29 09:30:00,169.21,169.45,168.45,169.45,29714.0,138.7197,138.9165,138.0967,138.9165,29714.0
2020-09-29 09:40:00,169.35,169.48,168.93,169.38,17135.0,138.8345,138.9411,138.4902,138.8591,17135.0
2020-09-29 09:50:00,169.29,169.45,169.05,169.13,9797.0,138.7853,138.9165,138.5885,138.6541,9797.0
2020-09-29 10:00:00,169.16,169.8,169.1,169.3,32742.0,138.6787,139.2034,138.6295,138.7935,32742.0
2020-09-29 10:10:00,169.36,169.63,169.28,169.45,17222.0,138.8427,139.064,138.7771,138.9165,17222.0
2020-09-29 10:20:00,169.38,169.56,169.25,169.38,12565.0,138.8591,139.0066,138.7525,138.8591,12565.0
2020-09-29 10:30:00,169.33,169.48,169.22,169.28,23995.0,138.8181,138.9411,138.7279,138.7771,23995.0
2020-09-29 10:40:00,169.24,169.42,168.71,168.71,40014.0,138.7443,138.8919,138.3098,138.3098,40014.0
2020-09-29 10:50:00,168.73,169.04,168.61,168.98,22367.0,138.3262,138.5803,138.2278,138.5312,22367.0
2020-09-29 11:00:00,168.91,169.07,168.21,168.25,9883.0,138.4738,138.6049,137.8999,137.9327,9883.0
2020-09-29 11:10:00,168.26,168.35,168.04,168.26,13904.0,137.9409,138.0147,137.7605,137.9409,13904.0
2020-09-29 11:20:00,168.31,168.47,168.0,168.04,17748.0,137.9819,138.1131,137.7277,137.7605,17748.0
2020-09-29 11:30:00,168.01,168.11,167.58,167.89,19870.0,137.7359,137.8179,137.3834,137.6376,19870.0
2020-09-29 11:40:00,167.89,167.89,167.0,167.11,12915.0,137.6376,137.6376,136.9079,136.9981,12915.0
2020-09-29 11:50:00,167.12,167.48,167.11,167.11,7992.0,137.0063,137.3014,136.9981,136.9981,7992.0
2020-09-29 12:00:00,167.17,167.64,167.1,167.56,14655.0,137.0473,137.4326,136.9899,137.367,14655.0
2020-09-29 12:10:00,167.5,167.65,167.34,167.48,28644.0,137.3178,137.4408,137.1867,137.3014,28644.0
2020-09-29 12:20:00,167.43,167.55,167.27,167.52,6629.0,137.2605,137.3588,137.1293,137.3342,6629.0
2020-09-29 12:30:00,167.48,167.49,167.24,167.24,6116.0,137.3014,137.3096,137.1047,137.1047,6116.0
2020-09-29 12:40:00,167.26,167.49,167.25,167.45,11973.0,137.1211,137.3096,137.1129,137.2769,11973.0
2020-09-29 12:50:00,167.47,167.55,167.34,167.55,5162.0,137.2933,137.3588,137.1867,137.3588,5162.0
2020-09-29 13:00:00,167.53,167.54,166.93,167.07,7134.0,137.3424,137.3506,136.8506,136.9653,7134.0
2020-09-29 13:10:00,167.04,167.37,166.87,167.33,8088.0,136.9407,137.2113,136.8014,137.1785,8088.0
2020-09-29 13:20:00,167.33,167.54,167.31,167.45,7018.0,137.1785,137.3506,137.1621,137.2769,7018.0
2020-09-29 13:30:00,167.53,167.55,167.24,167.25,6446.0,137.3424,137.3588,137.1047,137.1129,6446.0
2020-09-29 13:40:00,167.24,167.52,167.24,167.44,13050.0,137.1047,137.3342,137.1047,137.2687,13050.0
2020-09-29 13:50:00,167.47,167.93,167.47,167.82,12978.0,137.2933,137.6704,137.2933,137.5802,12978.0
2020-09-29 14:00:00,167.83,167.94,167.41,167.55,14541.0,137.5884,137.6786,137.2441,137.3588,14541.0
2020-09-29 14:10:00,167.51,167.59,167.19,167.52,25021.0,137.326,137.3916,137.0637,137.3342,25021.0
2020-09-29 14:20:00,167.49,167.61,167.31,167.56,24276.0,137.3096,137.408,137.1621,137.367,24276.0
2020-09-29 14:30:00,167.55,167.71,164.67,164.75,154820.0,137.3588,137.49,134.9978,135.0634,154820.0
2020-09-29 14:40:00,164.78,166.67,164.13,165.86,96496.0,135.088,136.6374,134.5551,135.9734,96496.0
2020-09-29 14:50:00,165.8,166.14,165.13,165.78,54812.0,135.9242,136.2029,135.3749,135.9078,54812.0
2020-09-29 15:00:00,165.84,166.93,165.8,166.93,54235.0,135.957,136.8506,135.9242,136.8506,54235.0
2020-09-29 15:10:00,166.81,166.95,166.66,166.92,27485.0,136.7522,136.867,136.6292,136.8424,27485.0
2020-09-29 15:20:00,166.89,166.9,166.56,166.58,41655.0,136.8178,136.826,136.5472,136.5636,41655.0
2020-09-29 15:30:00,166.59,166.7,166.14,166.37,33910.0,136.5718,136.662,136.2029,136.3915,33910.0
2020-09-29 15:40:00,166.35,166.61,166.31,166.53,36990.0,136.3751,136.5882,136.3423,136.5226,36990.0
2020-09-29 15:50:00,166.5,166.51,165.8,166.12,146872.0,136.498,136.5062,135.9242,136.1865,146872.0
2020-09-30 09:30:00,166.6,168.14,166.34,168.14,29924.0,136.58,137.8425,136.3669,137.8425,29924.0
2020-09-30 09:40:00,168.14,168.36,167.86,167.86,10732.0,137.8425,138.0229,137.613,137.613,10732.0
2020-09-30 09:50:00,167.84,168.08,167.61,167.91,12919.0,137.5966,137.7933,137.408,137.654,12919.0
2020-09-30 10:00:00,167.91,168.56,167.72,167.79,25135.0,137.654,138.1868,137.4982,137.5556,25135.0
2020-09-30 10:10:00,167.83,167.86,167.28,167.61,25760.0,137.5884,137.613,137.1375,137.408,25760.0
2020-09-30 10:20:00,167.64,167.7,167.12,167.21,12261.0,137.4326,137.4818,137.0063,137.0801,12261.0
2020-09-30 10:30:00,167.24,167.28,166.88,166.97,10407.0,137.1047,137.1375,136.8096,136.8833,10407.0
2020-09-30 10:40:00,167.03,167.61,167.03,167.5,20136.0,136.9325,137.408,136.9325,137.3178,20136.0
2020-09-30 10:50:00,167.46,167.71,167.3,167.57,9527.0,137.2851,137.49,137.1539,137.3752,9527.0
2020-09-30 11:00:00,167.61,167.89,167.53,167.77,8236.0,137.408,137.6376,137.3424,137.5392,8236.0
2020-09-30 11:10:00,167.77,168.16,167.77,168.08,21891.0,137.5392,137.8589,137.5392,137.7933,21891.0
2020-09-30 11:20:00,168.07,168.79,168.02,168.71,11416.0,137.7851,138.3754,137.7441,138.3098,11416.0
2020-09-30 11:30:00,168.58,168.68,167.93,167.96,9341.0,138.2032,138.2852,137.6704,137.695,9341.0
2020-09-30 11:40:00,168.08,168.16,167.91,168.13,5110.0,137.7933,137.8589,137.654,137.8343,5110.0
2020-09-30 11:50:00,168.1,168.2,167.94,168.13,8694.0,137.8097,137.8917,137.6786,137.8343,8694.0
2020-09-30 12:00:00,168.13,168.21,168.04,168.19,14027.0,137.8343,137.8999,137.7605,137.8835,14027.0
2020-09-30 12:10:00,168.17,168.66,168.17,168.66,6657.0,137.8671,138.2688,137.8671,138.2688,6657.0
2020-09-30 12:20:00,168.67,168.91,168.66,168.86,8360.0,138.277,138.4738,138.2688,138.4328,8360.0
2020-09-30 12:30:00,168.88,168.88,168.65,168.74,8596.0,138.4492,138.4492,138.2606,138.3344,8596.0
2020-09-30 12:40:00,168.74,168.84,168.65,168.81,5101.0,138.3344,138.4164,138.2606,138.3918,5101.0
2020-09-30 12:50:00,168.75,168.8,168.34,168.41,11951.0,138.3426,138.3836,138.0065,138.0639,11951.0
2020-09-30 13:00:00,168.49,168.57,168.3,168.31,6326.0,138.1295,138.195,137.9737,137.9819,6326.0
2020-09-30 13:10:00,168.32,168.47,168.25,168.36,9118.0,137.9901,138.1131,137.9327,138.0229,9118.0
2020-09-30 13:20:00,168.3,168.59,168.24,168.51,8301.0,137.9737,138.2114,137.9245,138.1459,8301.0
2020-09-30 13:30:00,168.49,168.79,168.48,168.53,11016.0,138.1295,138.3754,138.1213,138.1622,11016.0
2020-09-30 13:40:00,168.49,168.49,168.13,168.15,11458.0,138.1295,138.1295,137.8343,137.8507,11458.0
2020-09-30 13:50:00,168.17,168.25,168.06,168.23,10246.0,137.8671,137.9327,137.7769,137.9163,10246.0
2020-09-30 14:00:00,168.22,168.46,168.16,168.46,11899.0,137.9081,138.1049,137.8589,138.1049,11899.0
2020-09-30 14:10:00,168.4,168.49,168.29,168.31,13466.0,138.0557,138.1295,137.9655,137.9819,13466.0
2020-09-30 14:20:00,168.28,168.41,166.99,167.32,37056.0,137.9573,138.0639,136.8997,137.1703,37056.0
2020-09-30 14:30:00,167.32,167.37,166.91,166.93,9550.0,137.1703,137.2113,136.8342,136.8506,9550.0
2020-09-30 14:40:00,166.93,167.08,166.2,166.35,14609.0,136.8506,136.9735,136.2521,136.3751,14609.0
2020-09-30 14:50:00,166.31,167.07,166.25,167.07,14043.0,136.3423,136.9653,136.2931,136.9653,14043.0
2020-09-30 15:00:00,167.03,167.2,166.74,166.94,8475.0,136.9325,137.0719,136.6948,136.8588,8475.0
2020-09-30 15:10:00,166.93,166.96,166.02,166.12,20084.0,136.8506,136.8751,136.1045,136.1865,20084.0
2020-09-30 15:20:00,166.25,166.66,165.94,166.55,13256.0,136.2931,136.6292,136.0389,136.539,13256.0
2020-09-30 15:30:00,166.55,166.69,166.3,166.6,10043.0,136.539,136.6538,136.3341,136.58,10043.0
2020-09-30 15:40:00,166.52,167.11,166.41,167.07,28416.0,136.5144,136.9981,136.4243,136.9653,28416.0
2020-09-30 15:50:00,167.02,167.88,167.02,167.32,91729.0,136.9243,137.6294,136.9243,137.1703,91729.0
2020-10-01 09:30:00,168.07,169.4,167.63,169.3,52587.0,137.7851,138.8755,137.4244,138.7935,52587.0
2020-10-01 09:40:00,169.27,170.91,169.27,170.88,28379.0,138.7689,140.1134,138.7689,140.0888,28379.0
2020-10-01 09:50:00,170.88,170.97,169.29,169.45,63761.0,140.0888,140.1626,138.7853,138.9165,63761.0
2020-10-01 10:00:00,169.37,169.87,169.09,169.69,30616.0,138.8509,139.2608,138.6213,139.1132,30616.0
2020-10-01 10:10:00,169.64,169.64,169.03,169.24,16525.0,139.0722,139.0722,138.5722,138.7443,16525.0
2020-10-01 10:20:00,169.21,169.49,169.03,169.38,13609.0,138.7197,138.9493,138.5722,138.8591,13609.0
2020-10-01 10:30:00,169.39,169.99,169.35,169.66,6550.0,138.8673,139.3592,138.8345,139.0886,6550.0
2020-10-01 10:40:00,169.64,169.84,169.57,169.58,16659.0,139.0722,139.2362,139.0148,139.023,16659.0
2020-10-01 10:50:00,169.54,169.67,169.14,169.56,16017.0,138.9903,139.0968,138.6623,139.0066,16017.0
2020-10-01 11:00:00,169.77,169.77,169.26,169.5,11327.0,139.1788,139.1788,138.7607,138.9575,11327.0
2020-10-01 11:10:00,169.55,170.08,169.39,169.5,15820.0,138.9985,139.4329,138.8673,138.9575,15820.0
2020-10-01 11:20:00,169.5,169.85,169.43,169.76,9518.0,138.9575,139.2444,138.9001,139.1706,9518.0
2020-10-01 11:30:00,169.83,170.18,169.61,169.63,14285.0,139.228,139.5149,139.0476,139.064,14285.0
2020-10-01 11:40:00,169.7,169.84,169.52,169.59,12534.0,139.1214,139.2362,138.9739,139.0312,12534.0
2020-10-01 11:50:00,169.59,169.9,169.58,169.78,7424.0,139.0312,139.2854,139.023,139.187,7424.0
2020-10-01 12:00:00,169.76,169.99,169.57,169.9,8528.0,139.1706,139.3592,139.0148,139.2854,8528.0
2020-10-01 12:10:00,169.89,169.94,169.6,169.92,8338.0,139.2772,139.3182,139.0394,139.3018,8338.0
2020-10-01 12:20:00,169.89,170.34,169.86,170.34,8661.0,139.2772,139.6461,139.2526,139.6461,8661.0
2020-10-01 12:30:00,170.31,170.39,170.17,170.31,8721.0,139.6215,139.6871,139.5067,139.6215,8721.0
2020-10-01 12:40:00,170.31,170.54,170.29,170.3,4388.0,139.6215,139.8101,139.6051,139.6133,4388.0
2020-10-01 12:50:00,170.28,170.33,169.81,169.84,6660.0,139.5969,139.6379,139.2116,139.2362,6660.0
2020-10-01 13:00:00,169.85,170.16,169.78,170.14,11606.0,139.2444,139.4985,139.187,139.4821,11606.0
2020-10-01 13:10:00,170.1,170.11,169.73,169.77,9249.0,139.4493,139.4575,139.146,139.1788,9249.0
2020-10-01 13:20:00,169.8,169.94,169.43,169.49,7582.0,139.2034,139.3182,138.9001,138.9493,7582.0
2020-10-01 13:30:00,169.48,169.59,169.24,169.45,10944.0,138.9411,139.0312,138.7443,138.9165,10944.0
2020-10-01 13:40:00,169.35,169.55,169.3,169.52,21400.0,138.8345,138.9985,138.7935,138.9739,21400.0
2020-10-01 13:50:00,169.51,169.67,169.17,169.3,26193.0,138.9657,139.0968,138.6869,138.7935,26193.0
2020-10-01 14:00:00,169.3,169.56,169.08,169.33,38399.0,138.7935,139.0066,138.6131,138.8181,38399.0
2020-10-01 14:10:00,169.34,169.4,169.01,169.32,14388.0,138.8263,138.8755,138.5558,138.8099,14388.0
2020-10-01 14:20:00,169.31,169.59,169.27,169.59,12788.0,138.8017,139.0312,138.7689,139.0312,12788.0
2020-10-01 14:30:00,169.62,170.14,169.59,170.07,34452.0,139.0558,139.4821,139.0312,139.4248,34452.0
2020-10-01 14:40:00,170.08,170.28,169.99,170.25,5856.0,139.4329,139.5969,139.3592,139.5723,5856.0
2020-10-01 14:50:00,170.25,170.41,170.2,170.33,18003.0,139.5723,139.7035,139.5313,139.6379,18003.0
2020-10-01 15:00:00,170.35,170.71,170.28,170.35,29881.0,139.6543,139.9494,139.5969,139.6543,29881.0
2020-10-01 15:10:00,170.36,170.45,169.88,169.92,16332.0,139.6625,139.7363,139.269,139.3018,16332.0
2020-10-01 15:20:00,169.9,170.0,169.81,169.91,20046.0,139.2854,139.3674,139.2116,139.2936,20046.0
2020-10-01 15:30:00,169.89,169.96,169.6,169.85,32019.0,139.2772,139.3346,139.0394,139.2444,32019.0
2020-10-01 15:40:00,169.85,169.92,169.57,169.85,38727.0,139.2444,139.3018,139.0148,139.2444,38727.0
2020-10-01 15:50:00,169.75,170.36,169.73,170.26,66536.0,139.1624,139.6625,139.146,139.5805,66536.0
2020-10-02 09:30:00,168.52,169.83,168.02,169.27,27562.0,138.154,139.228,137.7441,138.7689,27562.0
2020-10-02 09:40:00,169.31,169.89,169.13,169.35,6301.0,138.8017,139.2772,138.6541,138.8345,6301.0
2020-10-02 09:50:00,169.2,169.76,169.08,169.55,7814.0,138.7115,139.1706,138.6131,138.9985,7814.0
2020-10-02 10:00:00,169.55,170.19,169.55,169.84,42783.0,138.9985,139.5231,138.9985,139.2362,42783.0
2020-10-02 10:10:00,170.01,170.01,169.32,169.61,5824.0,139.3756,139.3756,138.8099,139.0476,5824.0
2020-10-02 10:20:00,169.47,169.47,168.74,169.25,5876.0,138.9329,138.9329,138.3344,138.7525,5876.0
2020-10-02 10:30:00,169.19,169.34,168.75,168.75,6262.0,138.7033,138.8263,138.3426,138.3426,6262.0
2020-10-02 10:40:00,168.71,168.98,168.65,168.76,6031.0,138.3098,138.5312,138.2606,138.3508,6031.0
2020-10-02 10:50:00,168.84,168.93,168.52,168.52,5497.0,138.4164,138.4902,138.154,138.154,5497.0
2020-10-02 11:00:00,168.46,168.98,168.37,168.85,6400.0,138.1049,138.5312,138.0311,138.4246,6400.0
2020-10-02 11:10:00,168.81,169.2,168.75,169.12,5820.0,138.3918,138.7115,138.3426,138.6459,5820.0
2020-10-02 11:20:00,169.34,169.41,169.19,169.36,4404.0,138.8263,138.8837,138.7033,138.8427,4404.0
2020-10-02 11:30:00,169.31,169.31,168.69,168.69,5712.0,138.8017,138.8017,138.2934,138.2934,5712.0
2020-10-02 11:40:00,168.66,168.85,168.47,168.79,5193.0,138.2688,138.4246,138.1131,138.3754,5193.0
2020-10-02 11:50:00,168.74,168.95,168.13,168.13,16645.0,138.3344,138.5066,137.8343,137.8343,16645.0
2020-10-02 12:00:00,168.14,168.9,168.03,168.76,5472.0,137.8425,138.4656,137.7523,138.3508,5472.0
2020-10-02 12:10:00,168.88,169.16,168.47,169.14,43611.0,138.4492,138.6787,138.1131,138.6623,43611.0
2020-10-02 12:20:00,169.15,169.39,168.38,168.44,20042.0,138.6705,138.8673,138.0393,138.0885,20042.0
2020-10-02 12:30:00,168.64,169.06,168.62,168.92,23882.0,138.2524,138.5967,138.236,138.482,23882.0
2020-10-02 12:40:00,168.99,169.11,168.82,168.97,47789.0,138.5394,138.6377,138.4,138.523,47789.0
2020-10-02 12:50:00,168.9,169.28,168.78,169.13,8607.0,138.4656,138.7771,138.3672,138.6541,8607.0
2020-10-02 13:00:00,169.13,169.31,168.94,169.27,13613.0,138.6541,138.8017,138.4984,138.7689,13613.0
2020-10-02 13:10:00,169.27,169.72,169.22,169.7,15684.0,138.7689,139.1378,138.7279,139.1214,15684.0
2020-10-02 13:20:00,169.6,169.95,169.6,169.81,11902.0,139.0394,139.3264,139.0394,139.2116,11902.0
2020-10-02 13:30:00,169.87,169.87,169.28,169.44,4728.0,139.2608,139.2608,138.7771,138.9083,4728.0
2020-10-02 13:40:00,169.45,169.49,168.9,169.21,9837.0,138.9165,138.9493,138.4656,138.7197,9837.0
2020-10-02 13:50:00,169.24,169.4,169.04,169.36,3900.0,138.7443,138.8755,138.5803,138.8427,3900.0
2020-10-02 14:00:00,169.38,169.86,169.33,169.86,7440.0,138.8591,139.2526,138.8181,139.2526,7440.0
2020-10-02 14:10:00,169.8,169.8,169.41,169.63,5370.0,139.2034,139.2034,138.8837,139.064,5370.0
2020-10-02 14:20:00,169.61,169.83,169.59,169.7,4886.0,139.0476,139.228,139.0312,139.1214,4886.0
2020-10-02 14:30:00,169.81,169.98,169.72,169.87,9530.0,139.2116,139.351,139.1378,139.2608,9530.0
2020-10-02 14:40:00,169.86,169.92,169.74,169.78,6947.0,139.2526,139.3018,139.1542,139.187,6947.0
2020-10-02 14:50:00,169.68,169.91,169.49,169.62,4165.0,139.105,139.2936,138.9493,139.0558,4165.0
2020-10-02 15:00:00,169.65,169.65,169.33,169.5,3300.0,139.0804,139.0804,138.8181,138.9575,3300.0
2020-10-02 15:10:00,169.5,169.79,169.21,169.49,10179.0,138.9575,139.1952,138.7197,138.9493,10179.0
2020-10-02 15:20:00,169.53,169.71,169.46,169.64,2933.0,138.9821,139.1296,138.9247,139.0722,2933.0
2020-10-02 15:30:00,169.68,169.91,169.24,169.41,21992.0,139.105,139.2936,138.7443,138.8837,21992.0
2020-10-02 15:40:00,169.5,169.5,168.84,169.05,31043.0,138.9575,138.9575,138.4164,138.5885,31043.0
2020-10-02 15:50:00,169.11,169.11,168.41,168.48,71569.0,138.6377,138.6377,138.0639,138.1213,71569.0
2020-10-05 09:30:00,168.29,169.87,167.74,167.95,33673.0,137.9655,139.2608,137.5146,137.6868,33673.0
2020-10-05 09:40:00,168.13,168.53,167.91,168.33,11287.0,137.8343,138.1622,137.654,137.9983,11287.0
2020-10-05 09:50:00,168.36,168.43,167.14,167.14,18268.0,138.0229,138.0803,137.0227,137.0227,18268.0
2020-10-05 10:00:00,167.24,167.4,166.78,167.14,11530.0,137.1047,137.2359,136.7276,137.0227,11530.0
2020-10-05 10:10:00,167.15,167.15,166.33,166.58,29300.0,137.0309,137.0309,136.3587,136.5636,29300.0
2020-10-05 10:20:00,166.52,167.16,166.43,167.16,15415.0,136.5144,137.0391,136.4407,137.0391,15415.0
2020-10-05 10:30:00,167.06,168.26,167.06,168.23,22798.0,136.9571,137.9409,136.9571,137.9163,22798.0
2020-10-05 10:40:00,168.21,168.76,168.16,168.5,12127.0,137.8999,138.3508,137.8589,138.1377,12127.0
2020-10-05 10:50:00,168.43,168.75,168.42,168.61,10791.0,138.0803,138.3426,138.0721,138.2278,10791.0
2020-10-05 11:00:00,168.59,169.12,168.53,168.76,11481.0,138.2114,138.6459,138.1622,138.3508,11481.0
2020-10-05 11:10:00,168.72,169.2,168.64,169.02,15307.0,138.318,138.7115,138.2524,138.564,15307.0
2020-10-05 11:20:00,169.05,169.43,169.01,169.01,19458.0,138.5885,138.9001,138.5558,138.5558,19458.0
2020-10-05 11:30:00,169.04,169.04,168.79,168.84,4269.0,138.5803,138.5803,138.3754,138.4164,4269.0
2020-10-05 11:40:00,168.81,168.96,168.47,168.47,6760.0,138.3918,138.5148,138.1131,138.1131,6760.0
2020-10-05 11:50:00,168.49,168.57,167.88,167.94,10244.0,138.1295,138.195,137.6294,137.6786,10244.0
2020-10-05 12:00:00,167.89,168.03,167.48,167.53,10451.0,137.6376,137.7523,137.3014,137.3424,10451.0
2020-10-05 12:10:00,167.58,167.73,167.47,167.53,6350.0,137.3834,137.5064,137.2933,137.3424,6350.0
2020-10-05 12:20:00,167.49,167.68,167.44,167.54,5400.0,137.3096,137.4654,137.2687,137.3506,5400.0
2020-10-05 12:30:00,167.65,168.01,167.63,168.0,3898.0,137.4408,137.7359,137.4244,137.7277,3898.0
2020-10-05 12:40:00,168.01,168.04,167.55,167.55,7248.0,137.7359,137.7605,137.3588,137.3588,7248.0
2020-10-05 12:50:00,167.53,167.62,167.39,167.52,6621.0,137.3424,137.4162,137.2277,137.3342,6621.0
2020-10-05 13:00:00,167.56,167.58,167.32,167.57,7837.0,137.367,137.3834,137.1703,137.3752,7837.0
2020-10-05 13:10:00,167.57,167.7,167.43,167.45,10479.0,137.3752,137.4818,137.2605,137.2769,10479.0
2020-10-05 13:20:00,167.46,167.57,167.34,167.4,4669.0,137.2851,137.3752,137.1867,137.2359,4669.0
2020-10-05 13:30:00,167.41,167.41,166.9,166.9,9806.0,137.2441,137.2441,136.826,136.826,9806.0
2020-10-05 13:40:00,166.88,167.01,166.53,166.71,11897.0,136.8096,136.9161,136.5226,136.6702,11897.0
2020-10-05 13:50:00,166.77,166.95,166.71,166.93,21257.0,136.7194,136.867,136.6702,136.8506,21257.0
2020-10-05 14:00:00,166.94,167.08,166.87,166.96,43061.0,136.8588,136.9735,136.8014,136.8751,43061.0
2020-10-05 14:10:00,166.95,167.57,166.95,167.49,19722.0,136.867,137.3752,136.867,137.3096,19722.0
2020-10-05 14:20:00,167.45,167.53,167.11,167.12,9735.0,137.2769,137.3424,136.9981,137.0063,9735.0
2020-10-05 14:30:00,167.17,167.41,167.05,167.1,15990.0,137.0473,137.2441,136.9489,136.9899,15990.0
2020-10-05 14:40:00,167.11,167.14,166.93,166.99,11876.0,136.9981,137.0227,136.8506,136.8997,11876.0
2020-10-05 14:50:00,166.99,167.31,166.93,167.31,57915.0,136.8997,137.1621,136.8506,137.1621,57915.0
2020-10-05 15:00:00,167.33,167.42,167.26,167.4,17109.0,137.1785,137.2523,137.1211,137.2359,17109.0
2020-10-05 15:10:00,167.42,167.52,167.26,167.33,29169.0,137.2523,137.3342,137.1211,137.1785,29169.0
2020-10-05 15:20:00,167.33,167.49,167.24,167.49,24838.0,137.1785,137.3096,137.1047,137.3096,24838.0
2020-10-05 15:30:00,167.51,167.59,167.35,167.45,22994.0,137.326,137.3916,137.1949,137.2769,22994.0
2020-10-05 15:40:00,167.44,167.49,167.3,167.38,89634.0,137.2687,137.3096,137.1539,137.2195,89634.0
2020-10-05 15:50:00,167.4,167.49,166.77,166.93,240967.0,137.2359,137.3096,136.7194,136.8506,240967.0
2020-10-06 09:30:00,168.34,168.54,166.99,167.92,156670.0,138.0065,138.1704,136.8997,137.6622,156670.0
2020-10-06 09:40:00,167.92,168.64,167.55,167.65,40589.0,137.6622,138.2524,137.3588,137.4408,40589.0
2020-10-06 09:50:00,167.57,168.21,167.39,168.21,78053.0,137.3752,137.8999,137.2277,137.8999,78053.0
2020-10-06 10:00:00,168.24,168.66,168.18,168.18,45982.0,137.9245,138.2688,137.8753,137.8753,45982.0
2020-10-06 10:10:00,168.25,168.7,168.21,168.45,21753.0,137.9327,138.3016,137.8999,138.0967,21753.0
2020-10-06 10:20:00,168.47,168.53,168.0,168.19,24540.0,138.1131,138.1622,137.7277,137.8835,24540.0
2020-10-06 10:30:00,168.21,168.64,168.07,168.64,9648.0,137.8999,138.2524,137.7851,138.2524,9648.0
2020-10-06 10:40:00,168.61,168.69,168.24,168.46,11731.0,138.2278,138.2934,137.9245,138.1049,11731.0
2020-10-06 10:50:00,168.37,168.56,168.22,168.37,13349.0,138.0311,138.1868,137.9081,138.0311,13349.0
2020-10-06 11:00:00,168.28,168.71,168.23,168.59,36539.0,137.9573,138.3098,137.9163,138.2114,36539.0
2020-10-06 11:10:00,168.56,169.0,168.51,168.96,11295.0,138.1868,138.5476,138.1459,138.5148,11295.0
2020-10-06 11:20:00,168.96,169.06,168.82,169.0,19248.0,138.5148,138.5967,138.4,138.5476,19248.0
2020-10-06 11:30:00,168.99,169.19,168.89,169.19,10447.0,138.5394,138.7033,138.4574,138.7033,10447.0
2020-10-06 11:40:00,169.14,169.3,169.13,169.19,12454.0,138.6623,138.7935,138.6541,138.7033,12454.0
2020-10-06 11:50:00,169.16,169.16,168.94,169.05,8224.0,138.6787,138.6787,138.4984,138.5885,8224.0
2020-10-06 12:00:00,169.05,169.39,169.05,169.36,30899.0,138.5885,138.8673,138.5885,138.8427,30899.0
2020-10-06 12:10:00,169.36,169.42,169.11,169.24,9965.0,138.8427,138.8919,138.6377,138.7443,9965.0
2020-10-06 12:20:00,169.24,169.37,169.16,169.16,10056.0,138.7443,138.8509,138.6787,138.6787,10056.0
2020-10-06 12:30:00,169.16,169.61,169.16,169.48,11535.0,138.6787,139.0476,138.6787,138.9411,11535.0
2020-10-06 12:40:00,169.48,169.68,169.42,169.56,7182.0,138.9411,139.105,138.8919,139.0066,7182.0
2020-10-06 12:50:00,169.56,169.68,169.54,169.68,5203.0,139.0066,139.105,138.9903,139.105,5203.0
2020-10-06 13:00:00,169.66,170.09,169.61,170.03,15738.0,139.0886,139.4411,139.0476,139.392,15738.0
2020-10-06 13:10:00,170.08,170.3,170.0,170.3,8143.0,139.4329,139.6133,139.3674,139.6133,8143.0
2020-10-06 13:20:00,170.26,170.39,170.17,170.24,8331.0,139.5805,139.6871,139.5067,139.5641,8331.0
2020-10-06 13:30:00,170.27,170.36,170.09,170.09,7462.0,139.5887,139.6625,139.4411,139.4411,7462.0
2020-10-06 13:40:00,170.1,170.18,169.81,169.83,9947.0,139.4493,139.5149,139.2116,139.228,9947.0
2020-10-06 13:50:00,169.78,169.86,169.66,169.8,7677.0,139.187,139.2526,139.0886,139.2034,7677.0
2020-10-06 14:00:00,169.79,169.79,169.5,169.5,19910.0,139.1952,139.1952,138.9575,138.9575,19910.0
2020-10-06 14:10:00,169.5,169.77,169.38,169.72,28737.0,138.9575,139.1788,138.8591,139.1378,28737.0
2020-10-06 14:20:00,169.71,170.08,169.71,169.98,14833.0,139.1296,139.4329,139.1296,139.351,14833.0
2020-10-06 14:30:00,170.01,170.22,169.95,170.11,19948.0,139.3756,139.5477,139.3264,139.4575,19948.0
2020-10-06 14:40:00,170.12,170.15,169.28,169.38,23838.0,139.4657,139.4903,138.7771,138.8591,23838.0
2020-10-06 14:50:00,169.3,169.3,168.13,168.4,94974.0,138.7935,138.7935,137.8343,138.0557,94974.0
2020-10-06 15:00:00,168.23,168.69,168.0,168.5,113058.0,137.9163,138.2934,137.7277,138.1377,113058.0
2020-10-06 15:10:00,168.48,168.72,167.81,167.81,120790.0,138.1213,138.318,137.572,137.572,120790.0
2020-10-06 15:20:00,167.95,168.06,167.58,167.96,14143.0,137.6868,137.7769,137.3834,137.695,14143.0
2020-10-06 15:30:00,167.92,168.55,167.88,168.36,16693.0,137.6622,138.1786,137.6294,138.0229,16693.0
2020-10-06 15:40:00,168.35,168.45,167.74,167.91,24480.0,138.0147,138.0967,137.5146,137.654,24480.0
2020-10-06 15:50:00,167.83,168.51,167.53,168.27,91492.0,137.5884,138.1459,137.3424,137.9491,91492.0
2020-10-07 09:30:00,168.35,169.86,167.58,168.14,55205.0,138.0147,139.2526,137.3834,137.8425,55205.0
2020-10-07 09:40:00,168.14,168.81,168.01,168.42,38986.0,137.8425,138.3918,137.7359,138.0721,38986.0
2020-10-07 09:50:00,168.35,168.86,168.05,168.65,67795.0,138.0147,138.4328,137.7687,138.2606,67795.0
2020-10-07 10:00:00,168.56,169.18,168.48,169.18,16984.0,138.1868,138.6951,138.1213,138.6951,16984.0
2020-10-07 10:10:00,169.15,169.15,168.65,169.02,20495.0,138.6705,138.6705,138.2606,138.564,20495.0
2020-10-07 10:20:00,169.02,169.22,168.67,169.1,26486.0,138.564,138.7279,138.277,138.6295,26486.0
2020-10-07 10:30:00,168.99,169.17,168.9,168.96,80304.0,138.5394,138.6869,138.4656,138.5148,80304.0
2020-10-07 10:40:00,169.04,169.27,168.67,168.71,12771.0,138.5803,138.7689,138.277,138.3098,12771.0
2020-10-07 10:50:00,168.67,168.81,168.24,168.3,14745.0,138.277,138.3918,137.9245,137.9737,14745.0
2020-10-07 11:00:00,168.31,168.32,167.65,167.92,17846.0,137.9819,137.9901,137.4408,137.6622,17846.0
2020-10-07 11:10:00,167.93,168.05,167.71,167.81,10372.0,137.6704,137.7687,137.49,137.572,10372.0
2020-10-07 11:20:00,167.91,168.02,167.74,167.9,10696.0,137.654,137.7441,137.5146,137.6458,10696.0
2020-10-07 11:30:00,167.86,167.92,167.62,167.66,19331.0,137.613,137.6622,137.4162,137.449,19331.0
2020-10-07 11:40:00,167.68,167.94,167.67,167.74,13944.0,137.4654,137.6786,137.4572,137.5146,13944.0
2020-10-07 11:50:00,167.74,167.93,167.62,167.93,16087.0,137.5146,137.6704,137.4162,137.6704,16087.0
2020-10-07 12:00:00,167.94,168.03,167.86,167.89,26536.0,137.6786,137.7523,137.613,137.6376,26536.0
2020-10-07 12:10:00,167.87,168.53,167.81,168.43,46886.0,137.6212,138.1622,137.572,138.0803,46886.0
2020-10-07 12:20:00,168.39,168.43,167.92,168.12,28191.0,138.0475,138.0803,137.6622,137.8261,28191.0
2020-10-07 12:30:00,168.06,168.23,167.99,168.13,19825.0,137.7769,137.9163,137.7196,137.8343,19825.0
2020-10-07 12:40:00,168.12,168.33,168.11,168.22,10263.0,137.8261,137.9983,137.8179,137.9081,10263.0
2020-10-07 12:50:00,168.14,168.45,167.88,168.44,26786.0,137.8425,138.0967,137.6294,138.0885,26786.0
2020-10-07 13:00:00,168.42,168.56,168.36,168.56,29800.0,138.0721,138.1868,138.0229,138.1868,29800.0
2020-10-07 13:10:00,168.53,168.6,168.2,168.27,18129.0,138.1622,138.2196,137.8917,137.9491,18129.0
2020-10-07 13:20:00,168.28,168.3,168.14,168.14,6156.0,137.9573,137.9737,137.8425,137.8425,6156.0
2020-10-07 13:30:00,168.16,168.22,167.89,167.97,19826.0,137.8589,137.9081,137.6376,137.7032,19826.0
2020-10-07 13:40:00,167.97,168.47,167.9,168.47,24651.0,137.7032,138.1131,137.6458,138.1131,24651.0
2020-10-07 13:50:00,168.46,168.53,168.16,168.23,10627.0,138.1049,138.1622,137.8589,137.9163,10627.0
2020-10-07 14:00:00,168.25,168.51,168.22,168.38,8190.0,137.9327,138.1459,137.9081,138.0393,8190.0
2020-10-07 14:10:00,168.37,168.78,168.34,168.78,13743.0,138.0311,138.3672,138.0065,138.3672,13743.0
2020-10-07 14:20:00,168.74,168.9,168.65,168.74,12387.0,138.3344,138.4656,138.2606,138.3344,12387.0
2020-10-07 14:30:00,168.76,168.92,168.65,168.86,14586.0,138.3508,138.482,138.2606,138.4328,14586.0
2020-10-07 14:40:00,168.84,168.89,168.59,168.67,15971.0,138.4164,138.4574,138.2114,138.277,15971.0
2020-10-07 14:50:00,168.68,169.06,168.62,169.0,14176.0,138.2852,138.5967,138.236,138.5476,14176.0
2020-10-07 15:00:00,169.02,169.51,168.88,169.51,18889.0,138.564,138.9657,138.4492,138.9657,18889.0
2020-10-07 15:10:00,169.46,169.6,169.34,169.59,21254.0,138.9247,139.0394,138.8263,139.0312,21254.0
2020-10-07 15:20:00,169.54,169.68,169.47,169.57,22012.0,138.9903,139.105,138.9329,139.0148,22012.0
2020-10-07 15:30:00,169.58,169.68,169.41,169.68,32165.0,139.023,139.105,138.8837,139.105,32165.0
2020-10-07 15:40:00,169.67,169.79,169.27,169.38,57606.0,139.0968,139.1952,138.7689,138.8591,57606.0
2020-10-07 15:50:00,169.38,170.04,169.31,169.5,231036.0,138.8591,139.4002,138.8017,138.9575,231036.0
2020-10-08 09:30:00,169.56,169.87,169.39,169.81,22601.0,139.0066,139.2608,138.8673,139.2116,22601.0
2020-10-08 09:40:00,169.74,171.04,169.74,170.78,99876.0,139.1542,140.22,139.1542,140.0068,99876.0
2020-10-08 09:50:00,170.81,171.54,170.8,171.25,67430.0,140.0314,140.6299,140.0232,140.3921,67430.0
2020-10-08 10:00:00,171.36,171.8,171.0,171.52,68292.0,140.4823,140.843,140.1872,140.6135,68292.0
2020-10-08 10:10:00,171.51,171.9,171.45,171.9,53123.0,140.6053,140.925,140.5561,140.925,53123.0
2020-10-08 10:20:00,171.89,172.35,171.78,172.35,57638.0,140.9168,141.2939,140.8266,141.2939,57638.0
2020-10-08 10:30:00,172.35,172.4,171.87,171.99,18301.0,141.2939,141.3349,140.9004,140.9988,18301.0
2020-10-08 10:40:00,172.08,172.23,171.89,172.18,16159.0,141.0726,141.1955,140.9168,141.1545,16159.0
2020-10-08 10:50:00,172.17,172.37,171.83,171.92,13989.0,141.1463,141.3103,140.8676,140.9414,13989.0
2020-10-08 11:00:00,171.99,172.33,171.78,171.83,7712.0,140.9988,141.2775,140.8266,140.8676,7712.0
2020-10-08 11:10:00,171.49,171.55,171.37,171.45,12044.0,140.5889,140.6381,140.4905,140.5561,12044.0
2020-10-08 11:20:00,171.54,171.54,171.13,171.34,5550.0,140.6299,140.6299,140.2937,140.4659,5550.0
2020-10-08 11:30:00,171.34,171.5,171.12,171.5,9406.0,140.4659,140.5971,140.2855,140.5971,9406.0
2020-10-08 11:40:00,171.54,171.55,171.34,171.35,6846.0,140.6299,140.6381,140.4659,140.4741,6846.0
2020-10-08 11:50:00,171.4,171.4,170.94,170.94,25720.0,140.5151,140.5151,140.138,140.138,25720.0
2020-10-08 12:00:00,170.94,171.35,170.94,171.3,9120.0,140.138,140.4741,140.138,140.4331,9120.0
2020-10-08 12:10:00,171.31,171.46,171.27,171.33,7069.0,140.4413,140.5643,140.4085,140.4577,7069.0
2020-10-08 12:20:00,171.3,171.68,171.3,171.67,6120.0,140.4331,140.7446,140.4331,140.7364,6120.0
2020-10-08 12:30:00,171.74,171.79,171.64,171.69,5989.0,140.7938,140.8348,140.7118,140.7528,5989.0
2020-10-08 12:40:00,171.73,171.76,171.39,171.41,7408.0,140.7856,140.8102,140.5069,140.5233,7408.0
2020-10-08 12:50:00,171.43,171.55,171.36,171.55,4889.0,140.5397,140.6381,140.4823,140.6381,4889.0
2020-10-08 13:00:00,171.57,171.68,171.54,171.58,5051.0,140.6545,140.7446,140.6299,140.6627,5051.0
2020-10-08 13:10:00,171.59,171.62,171.43,171.44,16698.0,140.6709,140.6955,140.5397,140.5479,16698.0
2020-10-08 13:20:00,171.39,171.52,171.37,171.51,5832.0,140.5069,140.6135,140.4905,140.6053,5832.0
2020-10-08 13:30:00,171.54,171.63,171.44,171.5,7878.0,140.6299,140.7037,140.5479,140.5971,7878.0
2020-10-08 13:40:00,171.47,171.49,171.36,171.47,6740.0,140.5725,140.5889,140.4823,140.5725,6740.0
2020-10-08 13:50:00,171.49,171.58,171.45,171.51,5687.0,140.5889,140.6627,140.5561,140.6053,5687.0
2020-10-08 14:00:00,171.54,171.73,171.48,171.66,8177.0,140.6299,140.7856,140.5807,140.7282,8177.0
2020-10-08 14:10:00,171.66,171.81,171.56,171.77,9490.0,140.7282,140.8512,140.6463,140.8184,9490.0
2020-10-08 14:20:00,171.8,171.82,171.63,171.67,8197.0,140.843,140.8594,140.7037,140.7364,8197.0
2020-10-08 14:30:00,171.69,171.8,171.65,171.74,10221.0,140.7528,140.843,140.72,140.7938,10221.0
2020-10-08 14:40:00,171.71,171.83,171.53,171.55,28239.0,140.7692,140.8676,140.6217,140.6381,28239.0
2020-10-08 14:50:00,171.54,171.54,171.24,171.32,18843.0,140.6299,140.6299,140.3839,140.4495,18843.0
2020-10-08 15:00:00,171.34,171.52,171.12,171.52,10523.0,140.4659,140.6135,140.2855,140.6135,10523.0
2020-10-08 15:10:00,171.57,171.67,171.41,171.62,9212.0,140.6545,140.7364,140.5233,140.6955,9212.0
2020-10-08 15:20:00,171.57,171.59,171.37,171.42,10371.0,140.6545,140.6709,140.4905,140.5315,10371.0
2020-10-08 15:30:00,171.44,171.46,171.17,171.19,43564.0,140.5479,140.5643,140.3265,140.3429,43564.0
2020-10-08 15:40:00,171.19,171.21,170.84,170.86,37228.0,140.3429,140.3593,140.056,140.0724,37228.0
2020-10-08 15:50:00,170.84,170.97,170.67,170.96,67071.0,140.056,140.1626,139.9166,140.1544,67071.0
2020-10-09 09:30:00,171.95,172.06,171.21,171.83,35393.0,140.966,141.0562,140.3593,140.8676,35393.0
2020-10-09 09:40:00,171.89,171.89,171.03,171.22,16018.0,140.9168,140.9168,140.2118,140.3675,16018.0
2020-10-09 09:50:00,171.15,171.15,170.09,170.2,34574.0,140.3101,140.3101,139.4411,139.5313,34574.0
2020-10-09 10:00:00,170.2,170.59,169.75,169.75,17687.0,139.5313,139.8511,139.1624,139.1624,17687.0
2020-10-09 10:10:00,169.78,170.1,169.78,169.99,14070.0,139.187,139.4493,139.187,139.3592,14070.0
2020-10-09 10:20:00,169.99,169.99,169.3,169.3,9719.0,139.3592,139.3592,138.7935,138.7935,9719.0
2020-10-09 10:30:00,169.23,169.73,169.12,169.72,13476.0,138.7361,139.146,138.6459,139.1378,13476.0
2020-10-09 10:40:00,169.69,169.69,169.34,169.45,20795.0,139.1132,139.1132,138.8263,138.9165,20795.0
2020-10-09 10:50:00,169.46,169.58,169.0,169.44,20612.0,138.9247,139.023,138.5476,138.9083,20612.0
2020-10-09 11:00:00,169.55,170.17,169.44,169.9,18171.0,138.9985,139.5067,138.9083,139.2854,18171.0
2020-10-09 11:10:00,169.9,169.99,169.34,169.34,9168.0,139.2854,139.3592,138.8263,138.8263,9168.0
2020-10-09 11:20:00,169.31,169.53,169.11,169.34,16424.0,138.8017,138.9821,138.6377,138.8263,16424.0
2020-10-09 11:30:00,169.26,169.55,169.11,169.23,10476.0,138.7607,138.9985,138.6377,138.7361,10476.0
2020-10-09 11:40:00,169.2,169.76,169.17,169.76,9604.0,138.7115,139.1706,138.6869,139.1706,9604.0
2020-10-09 11:50:00,169.86,170.02,169.56,169.95,10119.0,139.2526,139.3838,139.0066,139.3264,10119.0
2020-10-09 12:00:00,169.94,170.01,169.83,169.88,10098.0,139.3182,139.3756,139.228,139.269,10098.0
2020-10-09 12:10:00,169.9,169.9,169.48,169.5,12772.0,139.2854,139.2854,138.9411,138.9575,12772.0
2020-10-09 12:20:00,169.55,169.84,169.52,169.63,6011.0,138.9985,139.2362,138.9739,139.064,6011.0
2020-10-09 12:30:00,169.6,169.77,169.58,169.69,4303.0,139.0394,139.1788,139.023,139.1132,4303.0
2020-10-09 12:40:00,169.62,169.62,169.11,169.35,8389.0,139.0558,139.0558,138.6377,138.8345,8389.0
2020-10-09 12:50:00,169.34,169.34,169.1,169.1,2217.0,138.8263,138.8263,138.6295,138.6295,2217.0
2020-10-09 13:00:00,169.09,169.12,168.74,168.87,5791.0,138.6213,138.6459,138.3344,138.441,5791.0
2020-10-09 13:10:00,168.87,169.04,168.8,169.02,6269.0,138.441,138.5803,138.3836,138.564,6269.0
2020-10-09 13:20:00,169.02,169.07,168.73,168.75,18255.0,138.564,138.6049,138.3262,138.3426,18255.0
2020-10-09 13:30:00,168.7,169.02,168.7,169.02,5768.0,138.3016,138.564,138.3016,138.564,5768.0
2020-10-09 13:40:00,169.01,169.19,169.0,169.15,4876.0,138.5558,138.7033,138.5476,138.6705,4876.0
2020-10-09 13:50:00,169.11,169.23,169.01,169.23,3343.0,138.6377,138.7361,138.5558,138.7361,3343.0
2020-10-09 14:00:00,169.23,169.42,169.21,169.26,6301.0,138.7361,138.8919,138.7197,138.7607,6301.0
2020-10-09 14:10:00,169.26,169.27,169.09,169.11,7592.0,138.7607,138.7689,138.6213,138.6377,7592.0
2020-10-09 14:20:00,169.12,169.36,169.12,169.32,10587.0,138.6459,138.8427,138.6459,138.8099,10587.0
2020-10-09 14:30:00,169.36,169.63,169.36,169.54,14474.0,138.8427,139.064,138.8427,138.9903,14474.0
2020-10-09 14:40:00,169.51,169.81,169.47,169.72,6485.0,138.9657,139.2116,138.9329,139.1378,6485.0
2020-10-09 14:50:00,169.77,169.77,169.46,169.63,5989.0,139.1788,139.1788,138.9247,139.064,5989.0
2020-10-09 15:00:00,169.58,169.66,169.4,169.4,7289.0,139.023,139.0886,138.8755,138.8755,7289.0
2020-10-09 15:10:00,169.35,169.57,169.33,169.49,26238.0,138.8345,139.0148,138.8181,138.9493,26238.0
2020-10-09 15:20:00,169.53,169.75,169.51,169.66,8305.0,138.9821,139.1624,138.9657,139.0886,8305.0
2020-10-09 15:30:00,169.69,169.69,169.45,169.63,28766.0,139.1132,139.1132,138.9165,139.064,28766.0
2020-10-09 15:40:00,169.61,169.7,169.21,169.29,52408.0,139.0476,139.1214,138.7197,138.7853,52408.0
2020-10-09 15:50:00,169.26,169.66,169.1,169.4,124965.0,138.7607,139.0886,138.6295,138.8755,124965.0
2020-10-12 09:30:00,169.29,170.31,169.18,169.93,28335.0,138.7853,139.6215,138.6951,139.31,28335.0
2020-10-12 09:40:00,169.93,170.21,169.51,170.21,6091.0,139.31,139.5395,138.9657,139.5395,6091.0
2020-10-12 09:50:00,170.26,170.26,169.81,169.84,9077.0,139.5805,139.5805,139.2116,139.2362,9077.0
2020-10-12 10:00:00,169.86,170.34,169.82,170.22,4871.0,139.2526,139.6461,139.2198,139.5477,4871.0
2020-10-12 10:10:00,170.26,170.35,170.07,170.2,5200.0,139.5805,139.6543,139.4248,139.5313,5200.0
2020-10-12 10:20:00,170.09,170.52,170.05,170.45,5360.0,139.4411,139.7937,139.4084,139.7363,5360.0
2020-10-12 10:30:00,170.23,170.55,170.23,170.48,3468.0,139.5559,139.8183,139.5559,139.7609,3468.0
2020-10-12 10:40:00,170.41,170.57,170.24,170.57,9903.0,139.7035,139.8347,139.5641,139.8347,9903.0
2020-10-12 10:50:00,170.64,170.72,170.51,170.56,4100.0,139.892,139.9576,139.7855,139.8265,4100.0
2020-10-12 11:00:00,170.63,170.75,170.6,170.72,6411.0,139.8838,139.9822,139.8592,139.9576,6411.0
2020-10-12 11:10:00,170.75,170.97,170.72,170.88,9793.0,139.9822,140.1626,139.9576,140.0888,9793.0
2020-10-12 11:20:00,170.91,171.0,170.77,170.82,12067.0,140.1134,140.1872,139.9986,140.0396,12067.0
2020-10-12 11:30:00,170.66,170.84,170.54,170.8,8600.0,139.9084,140.056,139.8101,140.0232,8600.0
2020-10-12 11:40:00,170.76,170.79,170.55,170.64,4701.0,139.9904,140.015,139.8183,139.892,4701.0
2020-10-12 11:50:00,170.71,170.83,170.63,170.81,2919.0,139.9494,140.0478,139.8838,140.0314,2919.0
2020-10-12 12:00:00,170.78,170.78,170.54,170.58,3318.0,140.0068,140.0068,139.8101,139.8429,3318.0
2020-10-12 12:10:00,170.63,170.67,170.17,170.27,5780.0,139.8838,139.9166,139.5067,139.5887,5780.0
2020-10-12 12:20:00,170.27,170.47,170.23,170.46,3936.0,139.5887,139.7527,139.5559,139.7445,3936.0
2020-10-12 12:30:00,170.49,170.64,170.42,170.62,3694.0,139.7691,139.892,139.7117,139.8756,3694.0
2020-10-12 12:40:00,170.62,170.63,170.39,170.41,6459.0,139.8756,139.8838,139.6871,139.7035,6459.0
2020-10-12 12:50:00,170.49,170.72,170.36,170.7,2900.0,139.7691,139.9576,139.6625,139.9412,2900.0
2020-10-12 13:00:00,170.68,170.68,170.57,170.65,3329.0,139.9248,139.9248,139.8347,139.9002,3329.0
2020-10-12 13:10:00,170.68,171.03,170.65,171.03,5927.0,139.9248,140.2118,139.9002,140.2118,5927.0
2020-10-12 13:20:00,171.02,171.08,170.67,170.84,24675.0,140.2036,140.2528,139.9166,140.056,24675.0
2020-10-12 13:30:00,170.9,170.94,170.53,170.58,4750.0,140.1052,140.138,139.8019,139.8429,4750.0
2020-10-12 13:40:00,170.52,170.61,170.37,170.45,7494.0,139.7937,139.8674,139.6707,139.7363,7494.0
2020-10-12 13:50:00,170.57,170.62,170.39,170.5,4450.0,139.8347,139.8756,139.6871,139.7773,4450.0
2020-10-12 14:00:00,170.48,170.66,170.48,170.65,3440.0,139.7609,139.9084,139.7609,139.9002,3440.0
2020-10-12 14:10:00,170.62,170.64,170.45,170.56,7699.0,139.8756,139.892,139.7363,139.8265,7699.0
2020-10-12 14:20:00,170.58,170.64,170.45,170.46,14008.0,139.8429,139.892,139.7363,139.7445,14008.0
2020-10-12 14:30:00,170.47,170.55,170.34,170.54,7852.0,139.7527,139.8183,139.6461,139.8101,7852.0
2020-10-12 14:40:00,170.58,170.67,170.26,170.35,19808.0,139.8429,139.9166,139.5805,139.6543,19808.0
2020-10-12 14:50:00,170.42,170.57,170.34,170.5,4724.0,139.7117,139.8347,139.6461,139.7773,4724.0
2020-10-12 15:00:00,170.57,170.64,170.4,170.62,6919.0,139.8347,139.892,139.6953,139.8756,6919.0
2020-10-12 15:10:00,170.61,170.75,170.51,170.69,11290.0,139.8674,139.9822,139.7855,139.933,11290.0
2020-10-12 15:20:00,170.69,170.75,170.48,170.6,21716.0,139.933,139.9822,139.7609,139.8592,21716.0
2020-10-12 15:30:00,170.53,170.73,170.5,170.65,15369.0,139.8019,139.9658,139.7773,139.9002,15369.0
2020-10-12 15:40:00,170.67,170.68,170.25,170.25,36196.0,139.9166,139.9248,139.5723,139.5723,36196.0
2020-10-12 15:50:00,170.25,170.4,169.98,169.98,87397.0,139.5723,139.6953,139.351,139.351,87397.0
2020-10-13 09:30:00,169.71,170.37,169.35,170.09,33916.0,139.1296,139.6707,138.8345,139.4411,33916.0
2020-10-13 09:40:00,170.2,170.59,169.84,170.54,16135.0,139.5313,139.8511,139.2362,139.8101,16135.0
2020-10-13 09:50:00,170.44,170.91,170.32,170.62,43331.0,139.7281,140.1134,139.6297,139.8756,43331.0
2020-10-13 10:00:00,170.61,170.63,170.14,170.14,9689.0,139.8674,139.8838,139.4821,139.4821,9689.0
2020-10-13 10:10:00,170.36,170.36,169.47,169.52,15680.0,139.6625,139.6625,138.9329,138.9739,15680.0
2020-10-13 10:20:00,169.59,169.59,168.99,169.01,8100.0,139.0312,139.0312,138.5394,138.5558,8100.0
2020-10-13 10:30:00,168.92,169.06,168.69,168.85,8934.0,138.482,138.5967,138.2934,138.4246,8934.0
2020-10-13 10:40:00,168.74,168.81,168.24,168.26,12662.0,138.3344,138.3918,137.9245,137.9409,12662.0
2020-10-13 10:50:00,168.31,168.31,167.92,168.1,8881.0,137.9819,137.9819,137.6622,137.8097,8881.0
2020-10-13 11:00:00,168.18,168.41,168.04,168.1,7661.0,137.8753,138.0639,137.7605,137.8097,7661.0
2020-10-13 11:10:00,168.18,168.32,168.03,168.18,7245.0,137.8753,137.9901,137.7523,137.8753,7245.0
2020-10-13 11:20:00,168.18,168.39,168.02,168.39,10425.0,137.8753,138.0475,137.7441,138.0475,10425.0
2020-10-13 11:30:00,168.3,168.4,167.96,168.01,18905.0,137.9737,138.0557,137.695,137.7359,18905.0
2020-10-13 11:40:00,168.01,168.01,167.65,167.82,4467.0,137.7359,137.7359,137.4408,137.5802,4467.0
2020-10-13 11:50:00,167.76,168.11,167.76,167.87,7528.0,137.531,137.8179,137.531,137.6212,7528.0
2020-10-13 12:00:00,167.87,168.02,167.77,167.93,4024.0,137.6212,137.7441,137.5392,137.6704,4024.0
2020-10-13 12:10:00,167.89,168.85,167.78,168.85,83587.0,137.6376,138.4246,137.5474,138.4246,83587.0
2020-10-13 12:20:00,168.86,168.86,168.56,168.56,10260.0,138.4328,138.4328,138.1868,138.1868,10260.0
2020-10-13 12:30:00,168.55,168.58,167.75,167.81,5001.0,138.1786,138.2032,137.5228,137.572,5001.0
2020-10-13 12:40:00,167.84,168.13,167.84,168.04,1972.0,137.5966,137.8343,137.5966,137.7605,1972.0
2020-10-13 12:50:00,168.03,168.26,168.03,168.25,4679.0,137.7523,137.9409,137.7523,137.9327,4679.0
2020-10-13 13:00:00,168.27,168.29,168.04,168.05,3340.0,137.9491,137.9655,137.7605,137.7687,3340.0
2020-10-13 13:10:00,168.12,168.2,168.01,168.02,30855.0,137.8261,137.8917,137.7359,137.7441,30855.0
2020-10-13 13:20:00,168.0,168.0,167.69,167.7,28727.0,137.7277,137.7277,137.4736,137.4818,28727.0
2020-10-13 13:30:00,167.72,167.73,167.59,167.63,6043.0,137.4982,137.5064,137.3916,137.4244,6043.0
2020-10-13 13:40:00,167.69,167.78,167.55,167.55,3029.0,137.4736,137.5474,137.3588,137.3588,3029.0
2020-10-13 13:50:00,167.51,167.6,167.34,167.37,7736.0,137.326,137.3998,137.1867,137.2113,7736.0
2020-10-13 14:00:00,167.25,167.51,167.24,167.5,7110.0,137.1129,137.326,137.1047,137.3178,7110.0
2020-10-13 14:10:00,167.54,167.75,167.49,167.63,7189.0,137.3506,137.5228,137.3096,137.4244,7189.0
2020-10-13 14:20:00,167.66,167.66,167.11,167.17,13122.0,137.449,137.449,136.9981,137.0473,13122.0
2020-10-13 14:30:00,167.14,167.36,167.0,167.12,31187.0,137.0227,137.2031,136.9079,137.0063,31187.0
2020-10-13 14:40:00,167.13,167.43,167.07,167.27,7682.0,137.0145,137.2605,136.9653,137.1293,7682.0
2020-10-13 14:50:00,167.31,167.42,167.0,167.42,4400.0,137.1621,137.2523,136.9079,137.2523,4400.0
2020-10-13 15:00:00,167.34,167.63,167.28,167.42,6783.0,137.1867,137.4244,137.1375,137.2523,6783.0
2020-10-13 15:10:00,167.46,167.59,167.35,167.53,7429.0,137.2851,137.3916,137.1949,137.3424,7429.0
2020-10-13 15:20:00,167.5,167.82,167.5,167.75,19810.0,137.3178,137.5802,137.3178,137.5228,19810.0
2020-10-13 15:30:00,167.8,168.15,167.76,168.07,13336.0,137.5638,137.8507,137.531,137.7851,13336.0
2020-10-13 15:40:00,168.1,168.28,168.05,168.09,18790.0,137.8097,137.9573,137.7687,137.8015,18790.0
2020-10-13 15:50:00,168.25,168.34,167.49,167.5,167386.0,137.9327,138.0065,137.3096,137.3178,167386.0
2020-10-14 09:30:00,167.89,167.99,167.43,167.8,46027.0,137.6376,137.7196,137.2605,137.5638,46027.0
2020-10-14 09:40:00,167.91,168.62,167.79,168.6,22933.0,137.654,138.236,137.5556,138.2196,22933.0
2020-10-14 09:50:00,168.55,168.93,168.13,168.19,12364.0,138.1786,138.4902,137.8343,137.8835,12364.0
2020-10-14 10:00:00,168.12,168.6,168.04,168.25,10885.0,137.8261,138.2196,137.7605,137.9327,10885.0
2020-10-14 10:10:00,168.29,168.35,168.13,168.35,11322.0,137.9655,138.0147,137.8343,138.0147,11322.0
2020-10-14 10:20:00,168.37,168.5,168.17,168.25,17023.0,138.0311,138.1377,137.8671,137.9327,17023.0
2020-10-14 10:30:00,168.28,168.5,168.02,168.47,11684.0,137.9573,138.1377,137.7441,138.1131,11684.0
2020-10-14 10:40:00,168.55,168.65,168.37,168.6,8162.0,138.1786,138.2606,138.0311,138.2196,8162.0
2020-10-14 10:50:00,168.57,168.58,168.24,168.24,10317.0,138.195,138.2032,137.9245,137.9245,10317.0
2020-10-14 11:00:00,168.33,168.33,167.96,168.02,7817.0,137.9983,137.9983,137.695,137.7441,7817.0
2020-10-14 11:10:00,168.0,168.09,167.91,167.96,6956.0,137.7277,137.8015,137.654,137.695,6956.0
2020-10-14 11:20:00,167.97,168.26,167.87,168.25,13020.0,137.7032,137.9409,137.6212,137.9327,13020.0
2020-10-14 11:30:00,168.23,168.31,168.16,168.18,5736.0,137.9163,137.9819,137.8589,137.8753,5736.0
2020-10-14 11:40:00,168.17,168.19,167.53,167.53,7627.0,137.8671,137.8835,137.3424,137.3424,7627.0
2020-10-14 11:50:00,167.48,167.55,167.19,167.33,3670.0,137.3014,137.3588,137.0637,137.1785,3670.0
2020-10-14 12:00:00,167.34,167.73,167.33,167.67,4202.0,137.1867,137.5064,137.1785,137.4572,4202.0
2020-10-14 12:10:00,167.61,167.64,167.08,167.2,16187.0,137.408,137.4326,136.9735,137.0719,16187.0
2020-10-14 12:20:00,167.22,167.4,167.09,167.37,7243.0,137.0883,137.2359,136.9817,137.2113,7243.0
2020-10-14 12:30:00,167.41,167.48,167.17,167.2,9700.0,137.2441,137.3014,137.0473,137.0719,9700.0
2020-10-14 12:40:00,167.27,167.33,167.2,167.28,11482.0,137.1293,137.1785,137.0719,137.1375,11482.0
2020-10-14 12:50:00,167.28,167.51,167.14,167.51,5152.0,137.1375,137.326,137.0227,137.326,5152.0
2020-10-14 13:00:00,167.49,167.75,167.44,167.72,8177.0,137.3096,137.5228,137.2687,137.4982,8177.0
2020-10-14 13:10:00,167.72,167.76,167.58,167.75,5884.0,137.4982,137.531,137.3834,137.5228,5884.0
2020-10-14 13:20:00,167.73,167.75,167.28,167.31,8551.0,137.5064,137.5228,137.1375,137.1621,8551.0
2020-10-14 13:30:00,167.33,167.35,167.15,167.23,10900.0,137.1785,137.1949,137.0309,137.0965,10900.0
2020-10-14 13:40:00,167.21,167.23,166.96,167.05,7794.0,137.0801,137.0965,136.8751,136.9489,7794.0
2020-10-14 13:50:00,167.05,167.07,166.9,166.96,4916.0,136.9489,136.9653,136.826,136.8751,4916.0
2020-10-14 14:00:00,166.94,167.05,166.82,166.88,8349.0,136.8588,136.9489,136.7604,136.8096,8349.0
2020-10-14 14:10:00,166.86,166.93,166.55,166.56,7964.0,136.7932,136.8506,136.539,136.5472,7964.0
2020-10-14 14:20:00,166.56,166.9,166.45,166.9,10707.0,136.5472,136.826,136.457,136.826,10707.0
2020-10-14 14:30:00,166.94,167.0,166.41,166.45,7684.0,136.8588,136.9079,136.4243,136.457,7684.0
2020-10-14 14:40:00,166.49,166.82,166.49,166.82,41148.0,136.4898,136.7604,136.4898,136.7604,41148.0
2020-10-14 14:50:00,166.78,167.17,166.76,167.1,7661.0,136.7276,137.0473,136.7112,136.9899,7661.0
2020-10-14 15:00:00,167.13,167.58,167.1,167.38,5420.0,137.0145,137.3834,136.9899,137.2195,5420.0
2020-10-14 15:10:00,167.39,167.5,167.28,167.31,10586.0,137.2277,137.3178,137.1375,137.1621,10586.0
2020-10-14 15:20:00,167.33,167.38,166.97,167.04,26592.0,137.1785,137.2195,136.8833,136.9407,26592.0
2020-10-14 15:30:00,167.03,167.14,166.86,166.9,18630.0,136.9325,137.0227,136.7932,136.826,18630.0
2020-10-14 15:40:00,166.93,167.15,166.92,166.97,21259.0,136.8506,137.0309,136.8424,136.8833,21259.0
2020-10-14 15:50:00,166.95,167.24,166.48,166.56,87235.0,136.867,137.1047,136.4816,136.5472,87235.0
2020-10-15 09:30:00,165.26,165.87,164.45,164.96,33993.0,135.4815,135.9816,134.8174,135.2355,33993.0
2020-10-15 09:40:00,164.97,165.56,164.77,165.29,12260.0,135.2437,135.7274,135.0798,135.5061,12260.0
2020-10-15 09:50:00,165.36,165.45,164.94,165.36,24045.0,135.5635,135.6372,135.2191,135.5635,24045.0
2020-10-15 10:00:00,165.31,165.94,165.3,165.78,16641.0,135.5225,136.0389,135.5143,135.9078,16641.0
2020-10-15 10:10:00,165.72,165.82,165.49,165.75,14814.0,135.8586,135.9406,135.67,135.8832,14814.0
2020-10-15 10:20:00,165.71,166.17,165.57,166.11,23403.0,135.8504,136.2275,135.7356,136.1783,23403.0
2020-10-15 10:30:00,165.94,166.07,165.53,165.68,15435.0,136.0389,136.1455,135.7028,135.8258,15435.0
2020-10-15 10:40:00,165.63,165.63,165.04,165.26,11543.0,135.7848,135.7848,135.3011,135.4815,11543.0
2020-10-15 10:50:00,165.27,165.27,164.71,164.92,11454.0,135.4897,135.4897,135.0306,135.2027,11454.0
2020-10-15 11:00:00,164.92,166.06,164.66,165.97,51404.0,135.2027,136.1373,134.9896,136.0635,51404.0
2020-10-15 11:10:00,165.97,166.13,165.75,165.98,7195.0,136.0635,136.1947,135.8832,136.0717,7195.0
2020-10-15 11:20:00,165.95,166.12,165.91,166.08,7316.0,136.0471,136.1865,136.0143,136.1537,7316.0
2020-10-15 11:30:00,166.12,166.25,166.06,166.21,7678.0,136.1865,136.2931,136.1373,136.2603,7678.0
2020-10-15 11:40:00,166.18,166.18,165.74,165.89,4971.0,136.2357,136.2357,135.875,135.998,4971.0
2020-10-15 11:50:00,165.94,166.44,165.77,166.08,6626.0,136.0389,136.4488,135.8996,136.1537,6626.0
2020-10-15 12:00:00,166.18,166.2,165.98,166.04,5235.0,136.2357,136.2521,136.0717,136.1209,5235.0
2020-10-15 12:10:00,166.05,166.05,165.85,165.95,5770.0,136.1291,136.1291,135.9652,136.0471,5770.0
2020-10-15 12:20:00,165.93,166.07,165.81,166.03,7057.0,136.0307,136.1455,135.9324,136.1127,7057.0
2020-10-15 12:30:00,166.08,166.08,165.77,165.92,4879.0,136.1537,136.1537,135.8996,136.0225,4879.0
2020-10-15 12:40:00,165.91,166.07,165.8,165.98,7333.0,136.0143,136.1455,135.9242,136.0717,7333.0
2020-10-15 12:50:00,166.0,166.23,165.9,166.23,5356.0,136.0881,136.2767,136.0062,136.2767,5356.0
2020-10-15 13:00:00,166.23,166.45,166.22,166.43,4642.0,136.2767,136.457,136.2685,136.4407,4642.0
2020-10-15 13:10:00,166.49,166.69,166.25,166.29,11023.0,136.4898,136.6538,136.2931,136.3259,11023.0
2020-10-15 13:20:00,166.41,166.62,166.27,166.47,7080.0,136.4243,136.5964,136.3095,136.4734,7080.0
2020-10-15 13:30:00,166.52,166.73,166.48,166.51,6753.0,136.5144,136.6866,136.4816,136.5062,6753.0
2020-10-15 13:40:00,166.52,166.58,166.3,166.4,9406.0,136.5144,136.5636,136.3341,136.4161,9406.0
2020-10-15 13:50:00,166.47,166.61,166.42,166.55,5517.0,136.4734,136.5882,136.4325,136.539,5517.0
2020-10-15 14:00:00,166.58,166.89,166.58,166.87,5130.0,136.5636,136.8178,136.5636,136.8014,5130.0
2020-10-15 14:10:00,166.96,167.04,166.94,166.97,5350.0,136.8751,136.9407,136.8588,136.8833,5350.0
2020-10-15 14:20:00,166.99,167.11,166.89,167.03,14070.0,136.8997,136.9981,136.8178,136.9325,14070.0
2020-10-15 14:30:00,167.03,167.12,166.87,166.87,11900.0,136.9325,137.0063,136.8014,136.8014,11900.0
2020-10-15 14:40:00,166.91,166.96,166.84,166.93,7215.0,136.8342,136.8751,136.7768,136.8506,7215.0
2020-10-15 14:50:00,166.97,167.0,166.88,166.91,11432.0,136.8833,136.9079,136.8096,136.8342,11432.0
2020-10-15 15:00:00,166.9,167.11,166.9,167.09,11038.0,136.826,136.9981,136.826,136.9817,11038.0
2020-10-15 15:10:00,167.12,167.17,166.84,166.92,18136.0,137.0063,137.0473,136.7768,136.8424,18136.0
2020-10-15 15:20:00,166.94,167.07,166.73,166.74,28601.0,136.8588,136.9653,136.6866,136.6948,28601.0
2020-10-15 15:30:00,166.71,166.85,166.53,166.84,27370.0,136.6702,136.785,136.5226,136.7768,27370.0
2020-10-15 15:40:00,166.87,167.13,166.79,166.84,24002.0,136.8014,137.0145,136.7358,136.7768,24002.0
2020-10-15 15:50:00,166.88,167.26,166.88,167.09,59682.0,136.8096,137.1211,136.8096,136.9817,59682.0
2020-10-16 09:30:00,167.5,168.3,167.07,167.1,108031.0,137.3178,137.9737,136.9653,136.9899,108031.0
2020-10-16 09:40:00,167.1,167.12,165.9,166.28,38374.0,136.9899,137.0063,136.0062,136.3177,38374.0
2020-10-16 09:50:00,166.35,166.56,165.69,166.56,10682.0,136.3751,136.5472,135.834,136.5472,10682.0
2020-10-16 10:00:00,166.62,166.83,166.42,166.59,7545.0,136.5964,136.7686,136.4325,136.5718,7545.0
2020-10-16 10:10:00,166.65,167.16,166.6,167.14,10481.0,136.621,137.0391,136.58,137.0227,10481.0
2020-10-16 10:20:00,167.19,167.75,167.02,167.75,7962.0,137.0637,137.5228,136.9243,137.5228,7962.0
2020-10-16 10:30:00,167.84,168.26,167.55,167.88,7308.0,137.5966,137.9409,137.3588,137.6294,7308.0
2020-10-16 10:40:00,167.86,168.37,167.85,168.29,10072.0,137.613,138.0311,137.6048,137.9655,10072.0
2020-10-16 10:50:00,168.31,168.48,167.98,168.27,19833.0,137.9819,138.1213,137.7114,137.9491,19833.0
2020-10-16 11:00:00,168.24,168.55,168.1,168.55,12274.0,137.9245,138.1786,137.8097,138.1786,12274.0
2020-10-16 11:10:00,168.45,168.84,168.31,168.8,10833.0,138.0967,138.4164,137.9819,138.3836,10833.0
2020-10-16 11:20:00,168.71,169.14,168.49,169.03,38781.0,138.3098,138.6623,138.1295,138.5722,38781.0
2020-10-16 11:30:00,168.96,169.37,168.75,169.37,19707.0,138.5148,138.8509,138.3426,138.8509,19707.0
2020-10-16 11:40:00,169.37,169.5,168.84,168.92,14510.0,138.8509,138.9575,138.4164,138.482,14510.0
2020-10-16 11:50:00,169.0,169.02,168.46,168.46,8004.0,138.5476,138.564,138.1049,138.1049,8004.0
2020-10-16 12:00:00,168.48,168.48,168.02,168.15,9323.0,138.1213,138.1213,137.7441,137.8507,9323.0
2020-10-16 12:10:00,168.24,168.3,167.61,167.63,9960.0,137.9245,137.9737,137.408,137.4244,9960.0
2020-10-16 12:20:00,167.63,168.11,167.63,168.05,5360.0,137.4244,137.8179,137.4244,137.7687,5360.0
2020-10-16 12:30:00,168.02,168.02,167.71,167.71,9377.0,137.7441,137.7441,137.49,137.49,9377.0
2020-10-16 12:40:00,167.75,167.81,167.51,167.52,4512.0,137.5228,137.572,137.326,137.3342,4512.0
2020-10-16 12:50:00,167.56,167.9,167.54,167.84,3600.0,137.367,137.6458,137.3506,137.5966,3600.0
2020-10-16 13:00:00,167.8,167.91,167.74,167.91,4550.0,137.5638,137.654,137.5146,137.654,4550.0
2020-10-16 13:10:00,167.92,167.94,167.5,167.85,18211.0,137.6622,137.6786,137.3178,137.6048,18211.0
2020-10-16 13:20:00,167.82,167.99,167.65,167.78,12245.0,137.5802,137.7196,137.4408,137.5474,12245.0
2020-10-16 13:30:00,167.76,167.98,167.74,167.94,4606.0,137.531,137.7114,137.5146,137.6786,4606.0
2020-10-16 13:40:00,167.99,168.23,167.99,168.2,6293.0,137.7196,137.9163,137.7196,137.8917,6293.0
2020-10-16 13:50:00,168.18,168.38,168.18,168.32,8623.0,137.8753,138.0393,137.8753,137.9901,8623.0
2020-10-16 14:00:00,168.3,168.37,168.06,168.33,4292.0,137.9737,138.0311,137.7769,137.9983,4292.0
2020-10-16 14:10:00,168.36,168.49,168.33,168.34,3299.0,138.0229,138.1295,137.9983,138.0065,3299.0
2020-10-16 14:20:00,168.44,168.68,168.43,168.53,3199.0,138.0885,138.2852,138.0803,138.1622,3199.0
2020-10-16 14:30:00,168.55,168.69,168.47,168.53,5135.0,138.1786,138.2934,138.1131,138.1622,5135.0
2020-10-16 14:40:00,168.47,168.47,168.18,168.2,6451.0,138.1131,138.1131,137.8753,137.8917,6451.0
2020-10-16 14:50:00,168.18,168.49,168.12,168.49,6106.0,137.8753,138.1295,137.8261,138.1295,6106.0
2020-10-16 15:00:00,168.37,168.4,168.23,168.36,12974.0,138.0311,138.0557,137.9163,138.0229,12974.0
2020-10-16 15:10:00,168.39,168.47,168.01,168.03,14861.0,138.0475,138.1131,137.7359,137.7523,14861.0
2020-10-16 15:20:00,168.0,168.01,167.71,167.92,18922.0,137.7277,137.7359,137.49,137.6622,18922.0
2020-10-16 15:30:00,167.88,168.13,167.86,168.01,16705.0,137.6294,137.8343,137.613,137.7359,16705.0
2020-10-16 15:40:00,167.98,168.19,167.9,168.08,17556.0,137.7114,137.8835,137.6458,137.7933,17556.0
2020-10-16 15:50:00,168.03,168.23,167.86,167.99,61081.0,137.7523,137.9163,137.613,137.7196,61081.0
2020-10-19 09:30:00,168.8,168.8,167.82,167.82,26631.0,138.3836,138.3836,137.5802,137.5802,26631.0
2020-10-19 09:40:00,167.87,167.95,167.39,167.75,25205.0,137.6212,137.6868,137.2277,137.5228,25205.0
2020-10-19 09:50:00,167.76,167.82,166.91,167.04,11853.0,137.531,137.5802,136.8342,136.9407,11853.0
2020-10-19 10:00:00,166.82,166.95,166.2,166.45,12078.0,136.7604,136.867,136.2521,136.457,12078.0
2020-10-19 10:10:00,166.31,166.78,166.23,166.78,9723.0,136.3423,136.7276,136.2767,136.7276,9723.0
2020-10-19 10:20:00,166.82,166.99,166.53,166.87,15565.0,136.7604,136.8997,136.5226,136.8014,15565.0
2020-10-19 10:30:00,166.87,167.35,166.69,166.85,7171.0,136.8014,137.1949,136.6538,136.785,7171.0
2020-10-19 10:40:00,166.89,167.22,166.72,166.87,12689.0,136.8178,137.0883,136.6784,136.8014,12689.0
2020-10-19 10:50:00,166.81,166.91,166.57,166.64,9723.0,136.7522,136.8342,136.5554,136.6128,9723.0
2020-10-19 11:00:00,166.63,166.82,166.51,166.74,13243.0,136.6046,136.7604,136.5062,136.6948,13243.0
2020-10-19 11:10:00,166.65,166.74,166.29,166.54,8061.0,136.621,136.6948,136.3259,136.5308,8061.0
2020-10-19 11:20:00,166.42,166.5,165.84,165.86,28489.0,136.4325,136.498,135.957,135.9734,28489.0
2020-10-19 11:30:00,165.94,166.09,165.61,165.83,6740.0,136.0389,136.1619,135.7684,135.9488,6740.0
2020-10-19 11:40:00,165.79,165.99,165.61,165.92,8759.0,135.916,136.0799,135.7684,136.0225,8759.0
2020-10-19 11:50:00,165.85,166.02,165.69,165.98,7809.0,135.9652,136.1045,135.834,136.0717,7809.0
2020-10-19 12:00:00,165.85,165.93,165.51,165.64,8586.0,135.9652,136.0307,135.6864,135.793,8586.0
2020-10-19 12:10:00,165.61,165.79,165.5,165.63,10882.0,135.7684,135.916,135.6782,135.7848,10882.0
2020-10-19 12:20:00,165.62,165.67,165.4,165.48,8079.0,135.7766,135.8176,135.5962,135.6618,8079.0
2020-10-19 12:30:00,165.45,165.48,165.13,165.13,6969.0,135.6372,135.6618,135.3749,135.3749,6969.0
2020-10-19 12:40:00,165.15,165.37,165.12,165.19,7000.0,135.3913,135.5717,135.3667,135.4241,7000.0
2020-10-19 12:50:00,165.15,165.32,165.03,165.17,5900.0,135.3913,135.5307,135.2929,135.4077,5900.0
2020-10-19 13:00:00,165.2,165.21,165.02,165.07,7088.0,135.4323,135.4405,135.2847,135.3257,7088.0
2020-10-19 13:10:00,165.04,165.15,165.02,165.02,5508.0,135.3011,135.3913,135.2847,135.2847,5508.0
2020-10-19 13:20:00,165.07,165.33,165.04,165.33,33390.0,135.3257,135.5389,135.3011,135.5389,33390.0
2020-10-19 13:30:00,165.37,165.37,165.12,165.2,7978.0,135.5717,135.5717,135.3667,135.4323,7978.0
2020-10-19 13:40:00,165.18,165.46,165.16,165.46,40499.0,135.4159,135.6454,135.3995,135.6454,40499.0
2020-10-19 13:50:00,165.45,165.56,165.31,165.4,9052.0,135.6372,135.7274,135.5225,135.5962,9052.0
2020-10-19 14:00:00,165.34,165.34,165.05,165.19,18194.0,135.5471,135.5471,135.3093,135.4241,18194.0
2020-10-19 14:10:00,165.21,165.4,165.21,165.38,10154.0,135.4405,135.5962,135.4405,135.5799,10154.0
2020-10-19 14:20:00,165.39,165.42,165.19,165.28,6066.0,135.588,135.6126,135.4241,135.4979,6066.0
2020-10-19 14:30:00,165.31,165.32,164.89,164.89,25463.0,135.5225,135.5307,135.1781,135.1781,25463.0
2020-10-19 14:40:00,164.95,164.95,164.33,164.33,9471.0,135.2273,135.2273,134.7191,134.7191,9471.0
2020-10-19 14:50:00,164.3,164.6,164.11,164.13,11590.0,134.6945,134.9404,134.5387,134.5551,11590.0
2020-10-19 15:00:00,164.12,164.19,163.92,164.07,18303.0,134.5469,134.6043,134.3829,134.5059,18303.0
2020-10-19 15:10:00,164.08,164.5,163.91,164.05,21329.0,134.5141,134.8584,134.3747,134.4895,21329.0
2020-10-19 15:20:00,164.03,164.22,163.89,164.2,16046.0,134.4731,134.6289,134.3583,134.6125,16046.0
2020-10-19 15:30:00,164.19,164.41,164.08,164.08,11622.0,134.6043,134.7846,134.5141,134.5141,11622.0
2020-10-19 15:40:00,164.08,164.08,163.59,163.71,62900.0,134.5141,134.5141,134.1124,134.2108,62900.0
2020-10-19 15:50:00,163.65,163.76,163.26,163.33,120875.0,134.1616,134.2518,133.8419,133.8992,120875.0
2020-10-20 09:30:00,163.8,164.43,163.5,163.98,52199.0,134.2846,134.801,134.0386,134.4321,52199.0
2020-10-20 09:40:00,163.87,164.27,163.7,163.78,17527.0,134.3419,134.6699,134.2026,134.2682,17527.0
2020-10-20 09:50:00,163.74,164.25,163.74,164.1,45578.0,134.2354,134.6535,134.2354,134.5305,45578.0
2020-10-20 10:00:00,164.11,164.52,163.51,163.59,40811.0,134.5387,134.8748,134.0468,134.1124,40811.0
2020-10-20 10:10:00,163.63,163.84,163.36,163.67,16412.0,134.1452,134.3173,133.9238,134.178,16412.0
2020-10-20 10:20:00,163.58,164.27,163.45,164.27,17123.0,134.1042,134.6699,133.9976,134.6699,17123.0
2020-10-20 10:30:00,164.28,164.36,163.67,163.97,9383.0,134.6781,134.7436,134.178,134.4239,9383.0
2020-10-20 10:40:00,163.97,164.63,163.91,164.54,9929.0,134.4239,134.965,134.3747,134.8912,9929.0
2020-10-20 10:50:00,164.42,165.01,164.38,164.4,14355.0,134.7928,135.2765,134.76,134.7764,14355.0
2020-10-20 11:00:00,164.26,164.34,163.47,163.51,56472.0,134.6617,134.7273,134.014,134.0468,56472.0
2020-10-20 11:10:00,163.4,163.56,163.1,163.21,14133.0,133.9566,134.0878,133.7107,133.8009,14133.0
2020-10-20 11:20:00,163.16,163.39,162.9,163.34,49284.0,133.7599,133.9484,133.5467,133.9074,49284.0
2020-10-20 11:30:00,163.36,163.61,163.13,163.2,40646.0,133.9238,134.1288,133.7353,133.7927,40646.0
2020-10-20 11:40:00,163.27,163.8,163.24,163.8,32632.0,133.8501,134.2846,133.8255,134.2846,32632.0
2020-10-20 11:50:00,163.86,163.89,163.57,163.64,10337.0,134.3337,134.3583,134.096,134.1534,10337.0
2020-10-20 12:00:00,163.65,163.86,163.54,163.83,12237.0,134.1616,134.3337,134.0714,134.3091,12237.0
2020-10-20 12:10:00,163.76,163.76,163.3,163.3,4923.0,134.2518,134.2518,133.8747,133.8747,4923.0
2020-10-20 12:20:00,163.28,163.29,163.05,163.22,16229.0,133.8583,133.8665,133.6697,133.8091,16229.0
2020-10-20 12:30:00,163.22,163.88,163.09,163.81,12801.0,133.8091,134.3501,133.7025,134.2928,12801.0
2020-10-20 12:40:00,163.84,164.04,163.67,163.75,9770.0,134.3173,134.4813,134.178,134.2436,9770.0
2020-10-20 12:50:00,163.75,163.93,163.31,163.86,101388.0,134.2436,134.3911,133.8828,134.3337,101388.0
2020-10-20 13:00:00,163.9,163.92,163.51,163.62,39588.0,134.3665,134.3829,134.0468,134.137,39588.0
2020-10-20 13:10:00,163.68,163.89,163.57,163.7,17636.0,134.1862,134.3583,134.096,134.2026,17636.0
2020-10-20 13:20:00,163.75,164.29,163.74,164.01,13225.0,134.2436,134.6863,134.2354,134.4567,13225.0
2020-10-20 13:30:00,164.06,164.38,163.96,164.36,21406.0,134.4977,134.76,134.4157,134.7436,21406.0
2020-10-20 13:40:00,164.34,164.58,164.12,164.56,21159.0,134.7273,134.924,134.5469,134.9076,21159.0
2020-10-20 13:50:00,164.55,164.57,164.12,164.25,9585.0,134.8994,134.9158,134.5469,134.6535,9585.0
2020-10-20 14:00:00,164.27,164.37,164.07,164.3,8393.0,134.6699,134.7518,134.5059,134.6945,8393.0
2020-10-20 14:10:00,164.27,164.4,164.2,164.37,7020.0,134.6699,134.7764,134.6125,134.7518,7020.0
2020-10-20 14:20:00,164.35,164.41,164.19,164.28,12109.0,134.7354,134.7846,134.6043,134.6781,12109.0
2020-10-20 14:30:00,164.28,164.48,164.03,164.03,28017.0,134.6781,134.842,134.4731,134.4731,28017.0
2020-10-20 14:40:00,164.07,164.18,164.01,164.13,6164.0,134.5059,134.5961,134.4567,134.5551,6164.0
2020-10-20 14:50:00,164.12,164.33,163.99,164.18,11208.0,134.5469,134.7191,134.4403,134.5961,11208.0
2020-10-20 15:00:00,164.25,164.38,163.82,163.82,9084.0,134.6535,134.76,134.301,134.301,9084.0
2020-10-20 15:10:00,163.86,163.86,163.33,163.71,16332.0,134.3337,134.3337,133.8992,134.2108,16332.0
2020-10-20 15:20:00,163.71,164.19,163.53,164.12,18203.0,134.2108,134.6043,134.0632,134.5469,18203.0
2020-10-20 15:30:00,164.15,164.19,163.72,163.84,14100.0,134.5715,134.6043,134.219,134.3173,14100.0
2020-10-20 15:40:00,163.89,164.35,163.87,163.88,26879.0,134.3583,134.7354,134.3419,134.3501,26879.0
2020-10-20 15:50:00,163.82,163.94,163.1,163.13,245432.0,134.301,134.3993,133.7107,133.7353,245432.0
2020-10-21 09:30:00,163.16,163.7,162.23,162.67,50444.0,133.7599,134.2026,132.9975,133.3582,50444.0
2020-10-21 09:40:00,162.64,163.31,162.55,162.9,51602.0,133.3336,133.8828,133.2598,133.5467,51602.0
2020-10-21 09:50:00,162.97,163.5,162.95,163.09,75376.0,133.6041,134.0386,133.5877,133.7025,75376.0
2020-10-21 10:00:00,163.1,163.5,162.93,163.4,36803.0,133.7107,134.0386,133.5713,133.9566,36803.0
2020-10-21 10:10:00,163.37,163.82,163.33,163.81,39810.0,133.932,134.301,133.8992,134.2928,39810.0
2020-10-21 10:20:00,163.84,164.22,163.76,163.93,53040.0,134.3173,134.6289,134.2518,134.3911,53040.0
2020-10-21 10:30:00,163.94,164.0,163.63,163.87,31275.0,134.3993,134.4485,134.1452,134.3419,31275.0
2020-10-21 10:40:00,163.89,164.0,163.7,163.82,17541.0,134.3583,134.4485,134.2026,134.301,17541.0
2020-10-21 10:50:00,163.83,164.17,163.75,164.01,48442.0,134.3091,134.5879,134.2436,134.4567,48442.0
2020-10-21 11:00:00,164.11,164.11,163.65,163.95,49372.0,134.5387,134.5387,134.1616,134.4075,49372.0
2020-10-21 11:10:00,163.97,164.19,163.85,164.12,104483.0,134.4239,134.6043,134.3255,134.5469,104483.0
2020-10-21 11:20:00,164.11,164.24,163.96,164.2,37231.0,134.5387,134.6453,134.4157,134.6125,37231.0
2020-10-21 11:30:00,164.24,164.4,164.14,164.34,70119.0,134.6453,134.7764,134.5633,134.7273,70119.0
2020-10-21 11:40:00,164.32,164.59,164.23,164.42,28752.0,134.7109,134.9322,134.6371,134.7928,28752.0
2020-10-21 11:50:00,164.46,164.64,164.23,164.34,26684.0,134.8256,134.9732,134.6371,134.7273,26684.0
2020-10-21 12:00:00,164.34,164.55,164.2,164.5,16702.0,134.7273,134.8994,134.6125,134.8584,16702.0
2020-10-21 12:10:00,164.47,164.53,164.33,164.42,11824.0,134.8338,134.883,134.7191,134.7928,11824.0
2020-10-21 12:20:00,164.4,164.85,164.09,164.13,47232.0,134.7764,135.1454,134.5223,134.5551,47232.0
2020-10-21 12:30:00,164.13,164.46,163.62,163.9,68927.0,134.5551,134.8256,134.137,134.3665,68927.0
2020-10-21 12:40:00,163.94,164.07,163.55,163.58,28061.0,134.3993,134.5059,134.0796,134.1042,28061.0
2020-10-21 12:50:00,163.64,163.76,163.42,163.61,8237.0,134.1534,134.2518,133.973,134.1288,8237.0
2020-10-21 13:00:00,163.62,163.81,163.56,163.71,6346.0,134.137,134.2928,134.0878,134.2108,6346.0
2020-10-21 13:10:00,163.63,163.92,163.51,163.83,13528.0,134.1452,134.3829,134.0468,134.3091,13528.0
2020-10-21 13:20:00,163.86,164.08,163.75,164.08,45307.0,134.3337,134.5141,134.2436,134.5141,45307.0
2020-10-21 13:30:00,164.03,164.04,163.77,163.82,15490.0,134.4731,134.4813,134.26,134.301,15490.0
2020-10-21 13:40:00,163.84,164.28,163.84,164.28,17655.0,134.3173,134.6781,134.3173,134.6781,17655.0
2020-10-21 13:50:00,164.29,164.53,164.1,164.36,42872.0,134.6863,134.883,134.5305,134.7436,42872.0
2020-10-21 14:00:00,164.32,164.5,164.04,164.24,23292.0,134.7109,134.8584,134.4813,134.6453,23292.0
2020-10-21 14:10:00,164.17,164.39,164.14,164.39,9107.0,134.5879,134.7682,134.5633,134.7682,9107.0
2020-10-21 14:20:00,164.37,164.5,164.21,164.39,25253.0,134.7518,134.8584,134.6207,134.7682,25253.0
2020-10-21 14:30:00,164.34,164.45,163.89,164.14,22328.0,134.7273,134.8174,134.3583,134.5633,22328.0
2020-10-21 14:40:00,164.2,164.38,164.11,164.2,16111.0,134.6125,134.76,134.5387,134.6125,16111.0
2020-10-21 14:50:00,164.24,164.5,164.2,164.47,17588.0,134.6453,134.8584,134.6125,134.8338,17588.0
2020-10-21 15:00:00,164.49,164.5,164.01,164.08,15189.0,134.8502,134.8584,134.4567,134.5141,15189.0
2020-10-21 15:10:00,164.1,164.38,164.01,164.36,46728.0,134.5305,134.76,134.4567,134.7436,46728.0
2020-10-21 15:20:00,164.36,164.63,164.22,164.57,75124.0,134.7436,134.965,134.6289,134.9158,75124.0
2020-10-21 15:30:00,164.54,164.72,164.42,164.5,54479.0,134.8912,135.0388,134.7928,134.8584,54479.0
2020-10-21 15:40:00,164.47,164.52,164.1,164.16,54286.0,134.8338,134.8748,134.5305,134.5797,54286.0
2020-10-21 15:50:00,164.18,164.87,164.18,164.57,126393.0,134.5961,135.1617,134.5961,134.9158,126393.0
2020-10-22 09:30:00,164.83,164.98,163.91,163.91,20773.0,135.129,135.2519,134.3747,134.3747,20773.0
2020-10-22 09:40:00,163.92,163.98,163.08,163.37,18447.0,134.3829,134.4321,133.6943,133.932,18447.0
2020-10-22 09:50:00,163.44,164.14,163.29,163.92,14145.0,133.9894,134.5633,133.8665,134.3829,14145.0
2020-10-22 10:00:00,163.99,164.36,163.66,163.68,16712.0,134.4403,134.7436,134.1698,134.1862,16712.0
2020-10-22 10:10:00,163.71,163.93,163.61,163.82,14755.0,134.2108,134.3911,134.1288,134.301,14755.0
2020-10-22 10:20:00,163.87,164.02,163.57,163.66,5607.0,134.3419,134.4649,134.096,134.1698,5607.0
2020-10-22 10:30:00,163.65,164.02,163.65,163.87,10022.0,134.1616,134.4649,134.1616,134.3419,10022.0
2020-10-22 10:40:00,163.92,164.13,163.73,163.8,11195.0,134.3829,134.5551,134.2272,134.2846,11195.0
2020-10-22 10:50:00,163.82,164.7,163.78,164.37,14139.0,134.301,135.0224,134.2682,134.7518,14139.0
2020-10-22 11:00:00,164.35,165.07,164.35,165.02,33714.0,134.7354,135.3257,134.7354,135.2847,33714.0
2020-10-22 11:10:00,165.05,165.06,164.45,164.52,69963.0,135.3093,135.3175,134.8174,134.8748,69963.0
2020-10-22 11:20:00,164.52,164.8,164.32,164.44,55054.0,134.8748,135.1044,134.7109,134.8092,55054.0
2020-10-22 11:30:00,164.49,164.49,164.0,164.06,37246.0,134.8502,134.8502,134.4485,134.4977,37246.0
2020-10-22 11:40:00,164.06,164.37,164.05,164.22,10946.0,134.4977,134.7518,134.4895,134.6289,10946.0
2020-10-22 11:50:00,164.31,164.31,163.86,163.94,32989.0,134.7027,134.7027,134.3337,134.3993,32989.0
2020-10-22 12:00:00,163.93,164.03,163.56,163.72,10755.0,134.3911,134.4731,134.0878,134.219,10755.0
2020-10-22 12:10:00,163.75,163.83,163.67,163.77,6428.0,134.2436,134.3091,134.178,134.26,6428.0
2020-10-22 12:20:00,163.77,163.81,163.55,163.68,6949.0,134.26,134.2928,134.0796,134.1862,6949.0
2020-10-22 12:30:00,163.65,163.68,163.3,163.32,11958.0,134.1616,134.1862,133.8747,133.891,11958.0
2020-10-22 12:40:00,163.26,163.59,163.21,163.53,10987.0,133.8419,134.1124,133.8009,134.0632,10987.0
2020-10-22 12:50:00,163.53,163.59,163.28,163.35,7819.0,134.0632,134.1124,133.8583,133.9156,7819.0
2020-10-22 13:00:00,163.34,163.37,163.05,163.21,21716.0,133.9074,133.932,133.6697,133.8009,21716.0
2020-10-22 13:10:00,163.2,163.29,163.09,163.21,34408.0,133.7927,133.8665,133.7025,133.8009,34408.0
2020-10-22 13:20:00,163.21,163.25,163.1,163.14,18238.0,133.8009,133.8337,133.7107,133.7435,18238.0
2020-10-22 13:30:00,163.14,163.8,163.13,163.73,13981.0,133.7435,134.2846,133.7353,134.2272,13981.0
2020-10-22 13:40:00,163.66,164.37,163.66,164.32,11235.0,134.1698,134.7518,134.1698,134.7109,11235.0
2020-10-22 13:50:00,164.36,164.72,164.34,164.34,13565.0,134.7436,135.0388,134.7273,134.7273,13565.0
2020-10-22 14:00:00,164.45,164.73,164.36,164.55,12151.0,134.8174,135.047,134.7436,134.8994,12151.0
2020-10-22 14:10:00,164.5,164.51,164.3,164.31,11681.0,134.8584,134.8666,134.6945,134.7027,11681.0
2020-10-22 14:20:00,164.28,164.57,164.27,164.27,9405.0,134.6781,134.9158,134.6699,134.6699,9405.0
2020-10-22 14:30:00,164.29,164.5,164.27,164.36,5097.0,134.6863,134.8584,134.6699,134.7436,5097.0
2020-10-22 14:40:00,164.28,164.39,164.16,164.19,8642.0,134.6781,134.7682,134.5797,134.6043,8642.0
2020-10-22 14:50:00,164.19,164.22,163.94,164.01,6185.0,134.6043,134.6289,134.3993,134.4567,6185.0
2020-10-22 15:00:00,164.05,164.05,163.69,163.81,7062.0,134.4895,134.4895,134.1944,134.2928,7062.0
2020-10-22 15:10:00,163.86,164.01,163.79,163.99,9188.0,134.3337,134.4567,134.2764,134.4403,9188.0
2020-10-22 15:20:00,164.03,164.09,163.91,164.07,7541.0,134.4731,134.5223,134.3747,134.5059,7541.0
2020-10-22 15:30:00,164.06,164.27,163.96,164.03,15235.0,134.4977,134.6699,134.4157,134.4731,15235.0
2020-10-22 15:40:00,164.03,164.16,163.89,164.06,16611.0,134.4731,134.5797,134.3583,134.4977,16611.0
2020-10-22 15:50:00,164.11,164.35,162.87,163.48,216684.0,134.5387,134.7354,133.5221,134.0222,216684.0
2020-10-23 09:30:00,164.6,165.18,163.79,165.03,27698.0,134.9404,135.4159,134.2764,135.2929,27698.0
2020-10-23 09:40:00,165.06,165.06,164.22,164.22,10349.0,135.3175,135.3175,134.6289,134.6289,10349.0
2020-10-23 09:50:00,164.15,164.29,163.72,163.92,20753.0,134.5715,134.6863,134.219,134.3829,20753.0
2020-10-23 10:00:00,163.94,164.17,163.66,164.16,10546.0,134.3993,134.5879,134.1698,134.5797,10546.0
2020-10-23 10:10:00,164.11,164.19,163.47,163.83,12425.0,134.5387,134.6043,134.014,134.3091,12425.0
2020-10-23 10:20:00,163.91,164.18,163.86,163.94,9720.0,134.3747,134.5961,134.3337,134.3993,9720.0
2020-10-23 10:30:00,163.94,163.94,163.19,163.45,30430.0,134.3993,134.3993,133.7845,133.9976,30430.0
2020-10-23 10:40:00,163.45,163.47,163.06,163.27,12521.0,133.9976,134.014,133.6779,133.8501,12521.0
2020-10-23 10:50:00,163.3,163.71,163.08,163.68,13783.0,133.8747,134.2108,133.6943,134.1862,13783.0
2020-10-23 11:00:00,163.69,163.75,163.45,163.53,23350.0,134.1944,134.2436,133.9976,134.0632,23350.0
2020-10-23 11:10:00,163.53,163.7,163.51,163.52,5906.0,134.0632,134.2026,134.0468,134.055,5906.0
2020-10-23 11:20:00,163.5,163.57,163.13,163.38,7810.0,134.0386,134.096,133.7353,133.9402,7810.0
2020-10-23 11:30:00,163.37,163.66,163.31,163.66,7444.0,133.932,134.1698,133.8828,134.1698,7444.0
2020-10-23 11:40:00,163.64,163.71,163.46,163.46,9781.0,134.1534,134.2108,134.0058,134.0058,9781.0
2020-10-23 11:50:00,163.47,163.55,163.28,163.46,6462.0,134.014,134.0796,133.8583,134.0058,6462.0
2020-10-23 12:00:00,163.48,163.63,163.37,163.56,7929.0,134.0222,134.1452,133.932,134.0878,7929.0
2020-10-23 12:10:00,163.59,163.65,163.31,163.46,13449.0,134.1124,134.1616,133.8828,134.0058,13449.0
2020-10-23 12:20:00,163.45,163.45,162.99,163.33,17686.0,133.9976,133.9976,133.6205,133.8992,17686.0
2020-10-23 12:30:00,163.36,163.41,163.05,163.08,10541.0,133.9238,133.9648,133.6697,133.6943,10541.0
2020-10-23 12:40:00,163.08,163.08,162.69,162.81,9584.0,133.6943,133.6943,133.3746,133.4729,9584.0
2020-10-23 12:50:00,162.83,162.91,162.45,162.51,8618.0,133.4893,133.5549,133.1778,133.227,8618.0
2020-10-23 13:00:00,162.5,162.66,162.41,162.42,10953.0,133.2188,133.35,133.145,133.1532,10953.0
2020-10-23 13:10:00,162.4,162.8,162.26,162.79,11349.0,133.1368,133.4647,133.0221,133.4565,11349.0
2020-10-23 13:20:00,162.83,163.18,162.82,163.13,4803.0,133.4893,133.7763,133.4811,133.7353,4803.0
2020-10-23 13:30:00,163.09,163.35,163.04,163.06,11403.0,133.7025,133.9156,133.6615,133.6779,11403.0
2020-10-23 13:40:00,163.01,163.31,162.99,163.15,5677.0,133.6369,133.8828,133.6205,133.7517,5677.0
2020-10-23 13:50:00,163.16,163.32,163.12,163.29,5423.0,133.7599,133.891,133.7271,133.8665,5423.0
2020-10-23 14:00:00,163.29,163.46,163.21,163.43,7286.0,133.8665,134.0058,133.8009,133.9812,7286.0
2020-10-23 14:10:00,163.39,163.57,163.33,163.4,11984.0,133.9484,134.096,133.8992,133.9566,11984.0
2020-10-23 14:20:00,163.45,163.55,163.32,163.43,7727.0,133.9976,134.0796,133.891,133.9812,7727.0
2020-10-23 14:30:00,163.48,163.73,163.45,163.63,10912.0,134.0222,134.2272,133.9976,134.1452,10912.0
2020-10-23 14:40:00,163.64,163.87,163.59,163.84,8022.0,134.1534,134.3419,134.1124,134.3173,8022.0
2020-10-23 14:50:00,163.88,164.11,163.83,164.11,9492.0,134.3501,134.5387,134.3091,134.5387,9492.0
2020-10-23 15:00:00,164.11,164.11,163.85,164.03,9593.0,134.5387,134.5387,134.3255,134.4731,9593.0
2020-10-23 15:10:00,164.07,164.51,164.04,164.28,24816.0,134.5059,134.8666,134.4813,134.6781,24816.0
2020-10-23 15:20:00,164.28,164.28,164.06,164.17,14356.0,134.6781,134.6781,134.4977,134.5879,14356.0
2020-10-23 15:30:00,164.11,164.23,164.04,164.11,16336.0,134.5387,134.6371,134.4813,134.5387,16336.0
2020-10-23 15:40:00,164.1,164.27,164.0,164.12,21135.0,134.5305,134.6699,134.4485,134.5469,21135.0
2020-10-23 15:50:00,164.09,164.12,163.65,163.85,65981.0,134.5223,134.5469,134.1616,134.3255,65981.0
2020-10-26 09:30:00,162.25,163.06,161.44,161.53,31864.0,133.0139,133.6779,132.3498,132.4236,31864.0
2020-10-26 09:40:00,161.52,161.52,160.38,160.48,27533.0,132.4154,132.4154,131.4808,131.5628,27533.0
2020-10-26 09:50:00,160.48,160.85,160.17,160.7,20827.0,131.5628,131.8661,131.3087,131.7432,20827.0
2020-10-26 10:00:00,160.56,160.76,160.19,160.65,19901.0,131.6284,131.7923,131.325,131.7022,19901.0
2020-10-26 10:10:00,160.71,160.78,160.17,160.32,15622.0,131.7513,131.8087,131.3087,131.4316,15622.0
2020-10-26 10:20:00,160.38,160.62,160.24,160.25,17177.0,131.4808,131.6776,131.366,131.3742,17177.0
2020-10-26 10:30:00,160.23,160.31,159.83,160.06,25926.0,131.3578,131.4234,131.0299,131.2185,25926.0
2020-10-26 10:40:00,159.98,160.21,159.56,159.75,10515.0,131.1529,131.3414,130.8086,130.9643,10515.0
2020-10-26 10:50:00,159.7,159.92,159.57,159.78,12060.0,130.9233,131.1037,130.8168,130.9889,12060.0
2020-10-26 11:00:00,159.79,159.82,159.35,159.48,11816.0,130.9971,131.0217,130.6364,130.743,11816.0
2020-10-26 11:10:00,159.47,159.6,158.75,158.75,17491.0,130.7348,130.8414,130.1445,130.1445,17491.0
2020-10-26 11:20:00,158.75,159.23,158.47,159.22,32965.0,130.1445,130.538,129.915,130.5298,32965.0
2020-10-26 11:30:00,159.06,159.09,158.68,159.09,11078.0,130.3987,130.4233,130.0871,130.4233,11078.0
2020-10-26 11:40:00,159.0,159.4,158.99,159.19,6049.0,130.3495,130.6774,130.3413,130.5052,6049.0
2020-10-26 11:50:00,159.11,159.25,158.86,158.87,21101.0,130.4397,130.5544,130.2347,130.2429,21101.0
2020-10-26 12:00:00,158.84,159.01,158.75,158.78,18009.0,130.2183,130.3577,130.1445,130.1691,18009.0
2020-10-26 12:10:00,158.77,158.78,158.42,158.59,12446.0,130.1609,130.1691,129.874,130.0134,12446.0
2020-10-26 12:20:00,158.57,158.62,158.27,158.32,18549.0,129.997,130.0379,129.751,129.792,18549.0
2020-10-26 12:30:00,158.25,158.29,157.9,158.05,19617.0,129.7346,129.7674,129.4477,129.5707,19617.0
2020-10-26 12:40:00,158.04,158.28,157.95,158.28,14173.0,129.5625,129.7592,129.4887,129.7592,14173.0
2020-10-26 12:50:00,158.31,158.48,158.07,158.44,20492.0,129.7838,129.9232,129.5871,129.8904,20492.0
2020-10-26 13:00:00,158.44,158.75,158.32,158.47,16039.0,129.8904,130.1445,129.792,129.915,16039.0
2020-10-26 13:10:00,158.53,158.54,158.3,158.46,16754.0,129.9642,129.9724,129.7756,129.9068,16754.0
2020-10-26 13:20:00,158.45,158.59,158.3,158.59,13480.0,129.8986,130.0134,129.7756,130.0134,13480.0
2020-10-26 13:30:00,158.55,159.04,158.42,159.0,23914.0,129.9806,130.3823,129.874,130.3495,23914.0
2020-10-26 13:40:00,159.02,159.44,159.02,159.44,17064.0,130.3659,130.7102,130.3659,130.7102,17064.0
2020-10-26 13:50:00,159.39,159.56,159.29,159.44,20180.0,130.6692,130.8086,130.5872,130.7102,20180.0
2020-10-26 14:00:00,159.44,159.83,159.36,159.47,20466.0,130.7102,131.0299,130.6446,130.7348,20466.0
2020-10-26 14:10:00,159.46,159.74,159.25,159.55,11711.0,130.7266,130.9561,130.5544,130.8004,11711.0
2020-10-26 14:20:00,159.45,160.06,159.4,160.06,14169.0,130.7184,131.2185,130.6774,131.2185,14169.0
2020-10-26 14:30:00,160.06,160.07,159.4,159.44,14656.0,131.2185,131.2267,130.6774,130.7102,14656.0
2020-10-26 14:40:00,159.43,159.62,159.26,159.32,11753.0,130.702,130.8578,130.5626,130.6118,11753.0
2020-10-26 14:50:00,159.33,159.58,159.21,159.28,10973.0,130.62,130.825,130.5216,130.579,10973.0
2020-10-26 15:00:00,159.2,159.28,158.96,159.04,13345.0,130.5134,130.579,130.3167,130.3823,13345.0
2020-10-26 15:10:00,159.05,159.14,158.89,159.07,19127.0,130.3905,130.4642,130.2593,130.4069,19127.0
2020-10-26 15:20:00,159.13,159.68,159.12,159.46,39564.0,130.4561,130.9069,130.4479,130.7266,39564.0
2020-10-26 15:30:00,159.49,159.7,159.38,159.64,26266.0,130.7512,130.9233,130.661,130.8742,26266.0
2020-10-26 15:40:00,159.63,159.87,159.24,159.42,41076.0,130.866,131.0627,130.5462,130.6938,41076.0
2020-10-26 15:50:00,159.37,160.3,159.35,160.12,97988.0,130.6528,131.4152,130.6364,131.2677,97988.0
2020-10-27 09:30:00,160.24,161.1,159.89,160.81,25394.0,131.366,132.0711,131.0791,131.8333,25394.0
2020-10-27 09:40:00,160.46,160.46,159.53,160.32,11374.0,131.5464,131.5464,130.784,131.4316,11374.0
2020-10-27 09:50:00,160.35,161.17,160.28,161.17,9580.0,131.4562,132.1285,131.3988,132.1285,9580.0
2020-10-27 10:00:00,161.09,161.09,160.32,160.71,7061.0,132.0629,132.0629,131.4316,131.7513,7061.0
2020-10-27 10:10:00,160.64,160.73,160.38,160.59,13446.0,131.694,131.7677,131.4808,131.653,13446.0
2020-10-27 10:20:00,160.65,160.69,160.35,160.41,16638.0,131.7022,131.735,131.4562,131.5054,16638.0
2020-10-27 10:30:00,160.43,160.62,160.25,160.44,16102.0,131.5218,131.6776,131.3742,131.53,16102.0
2020-10-27 10:40:00,160.38,160.67,160.16,160.67,16435.0,131.4808,131.7186,131.3005,131.7186,16435.0
2020-10-27 10:50:00,160.66,160.66,160.14,160.17,10087.0,131.7104,131.7104,131.2841,131.3087,10087.0
2020-10-27 11:00:00,160.11,160.27,160.01,160.2,18639.0,131.2595,131.3906,131.1775,131.3332,18639.0
2020-10-27 11:10:00,160.2,160.55,160.11,160.38,15485.0,131.3332,131.6202,131.2595,131.4808,15485.0
2020-10-27 11:20:00,160.27,160.42,160.1,160.34,34678.0,131.3906,131.5136,131.2513,131.448,34678.0
2020-10-27 11:30:00,160.41,160.41,160.09,160.25,15832.0,131.5054,131.5054,131.2431,131.3742,15832.0
2020-10-27 11:40:00,160.27,160.84,160.24,160.56,18557.0,131.3906,131.8579,131.366,131.6284,18557.0
2020-10-27 11:50:00,160.6,160.82,160.34,160.62,15606.0,131.6612,131.8415,131.448,131.6776,15606.0
2020-10-27 12:00:00,160.59,161.1,160.56,161.02,73705.0,131.653,132.0711,131.6284,132.0055,73705.0
2020-10-27 12:10:00,161.0,161.23,160.63,161.06,52985.0,131.9891,132.1776,131.6858,132.0383,52985.0
2020-10-27 12:20:00,161.19,161.44,161.11,161.11,14430.0,132.1449,132.3498,132.0793,132.0793,14430.0
2020-10-27 12:30:00,161.15,161.2,160.83,161.01,10850.0,132.1121,132.1531,131.8497,131.9973,10850.0
2020-10-27 12:40:00,161.0,161.0,160.57,160.69,11534.0,131.9891,131.9891,131.6366,131.735,11534.0
2020-10-27 12:50:00,160.63,160.77,160.5,160.69,7359.0,131.6858,131.8005,131.5792,131.735,7359.0
2020-10-27 13:00:00,160.61,160.98,160.58,160.66,8768.0,131.6694,131.9727,131.6448,131.7104,8768.0
2020-10-27 13:10:00,160.64,160.89,160.63,160.72,12618.0,131.694,131.8989,131.6858,131.7595,12618.0
2020-10-27 13:20:00,160.66,161.14,160.58,161.14,17414.0,131.7104,132.1039,131.6448,132.1039,17414.0
2020-10-27 13:30:00,161.14,161.42,160.66,160.71,15567.0,132.1039,132.3334,131.7104,131.7513,15567.0
2020-10-27 13:40:00,160.7,160.7,160.17,160.2,22170.0,131.7432,131.7432,131.3087,131.3332,22170.0
2020-10-27 13:50:00,160.25,160.9,160.15,160.85,25189.0,131.3742,131.9071,131.2923,131.8661,25189.0
2020-10-27 14:00:00,160.82,161.15,160.8,161.09,12715.0,131.8415,132.1121,131.8251,132.0629,12715.0
2020-10-27 14:10:00,161.03,161.12,160.7,160.83,7041.0,132.0137,132.0875,131.7432,131.8497,7041.0
2020-10-27 14:20:00,160.74,161.1,160.73,160.88,21249.0,131.7759,132.0711,131.7677,131.8907,21249.0
2020-10-27 14:30:00,160.82,160.85,160.61,160.76,9169.0,131.8415,131.8661,131.6694,131.7923,9169.0
2020-10-27 14:40:00,160.77,160.91,160.5,160.64,13888.0,131.8005,131.9153,131.5792,131.694,13888.0
2020-10-27 14:50:00,160.68,160.72,160.3,160.36,13715.0,131.7268,131.7595,131.4152,131.4644,13715.0
2020-10-27 15:00:00,160.38,160.38,159.99,160.02,11136.0,131.4808,131.4808,131.1611,131.1857,11136.0
2020-10-27 15:10:00,160.06,160.26,159.99,160.1,13476.0,131.2185,131.3824,131.1611,131.2513,13476.0
2020-10-27 15:20:00,160.09,160.39,160.06,160.06,22192.0,131.2431,131.489,131.2185,131.2185,22192.0
2020-10-27 15:30:00,160.02,160.22,159.98,160.08,26840.0,131.1857,131.3496,131.1529,131.2349,26840.0
2020-10-27 15:40:00,160.11,160.18,159.67,159.77,32061.0,131.2595,131.3168,130.8987,130.9807,32061.0
2020-10-27 15:50:00,159.74,160.06,159.35,159.42,148805.0,130.9561,131.2185,130.6364,130.6938,148805.0
2020-10-28 09:30:00,155.52,156.0,151.71,151.9,96984.0,127.4965,127.8901,124.3731,124.5288,96984.0
2020-10-28 09:40:00,151.9,153.2,151.39,152.52,86670.0,124.5288,125.5946,124.1107,125.0371,86670.0
2020-10-28 09:50:00,152.68,152.68,150.68,151.08,73076.0,125.1683,125.1683,123.5287,123.8566,73076.0
2020-10-28 10:00:00,150.91,151.42,149.35,149.56,88023.0,123.7172,124.1353,122.4383,122.6105,88023.0
2020-10-28 10:10:00,149.59,149.73,148.53,148.99,105247.0,122.6351,122.7499,121.7661,122.1432,105247.0
2020-10-28 10:20:00,148.93,149.25,148.07,148.64,67672.0,122.094,122.3563,121.389,121.8563,67672.0
2020-10-28 10:30:00,148.74,149.23,148.74,149.07,113966.0,121.9382,122.34,121.9382,122.2088,113966.0
2020-10-28 10:40:00,149.08,149.43,148.88,148.97,53955.0,122.217,122.5039,122.053,122.1268,53955.0
2020-10-28 10:50:00,148.94,148.94,147.53,148.08,46972.0,122.1022,122.1022,120.9463,121.3972,46972.0
2020-10-28 11:00:00,148.0,148.81,147.78,148.63,42703.0,121.3316,121.9956,121.1512,121.8481,42703.0
2020-10-28 11:10:00,148.61,148.81,148.24,148.69,102518.0,121.8317,121.9956,121.5283,121.8973,102518.0
2020-10-28 11:20:00,148.74,148.92,148.04,148.31,49224.0,121.9382,122.0858,121.3644,121.5857,49224.0
2020-10-28 11:30:00,148.31,149.19,147.82,148.94,52368.0,121.5857,122.3072,121.184,122.1022,52368.0
2020-10-28 11:40:00,148.94,150.68,148.87,150.42,153197.0,122.1022,123.5287,122.0448,123.3155,153197.0
2020-10-28 11:50:00,150.45,151.14,150.28,150.9,93263.0,123.3401,123.9058,123.2008,123.709,93263.0
2020-10-28 12:00:00,150.98,151.87,150.8,151.56,55524.0,123.7746,124.5042,123.6271,124.2501,55524.0
2020-10-28 12:10:00,151.5,151.6,150.67,150.7,28978.0,124.2009,124.2829,123.5205,123.5451,28978.0
2020-10-28 12:20:00,150.76,150.77,150.05,150.11,15195.0,123.5943,123.6025,123.0122,123.0614,15195.0
2020-10-28 12:30:00,150.08,150.15,149.04,149.2,19349.0,123.0368,123.0942,122.1842,122.3154,19349.0
2020-10-28 12:40:00,149.18,149.52,149.14,149.52,22499.0,122.299,122.5777,122.2662,122.5777,22499.0
2020-10-28 12:50:00,149.54,150.84,149.47,150.29,45838.0,122.5941,123.6598,122.5367,123.2089,45838.0
2020-10-28 13:00:00,150.29,150.34,149.8,149.93,17588.0,123.2089,123.2499,122.8072,122.9138,17588.0
2020-10-28 13:10:00,149.89,150.16,149.75,150.03,28670.0,122.881,123.1024,122.7663,122.9958,28670.0
2020-10-28 13:20:00,149.99,150.21,149.7,150.21,25100.0,122.963,123.1434,122.7253,123.1434,25100.0
2020-10-28 13:30:00,150.19,151.01,150.07,151.01,22055.0,123.127,123.7992,123.0286,123.7992,22055.0
2020-10-28 13:40:00,151.0,151.27,150.75,150.88,30519.0,123.791,124.0124,123.5861,123.6926,30519.0
2020-10-28 13:50:00,150.85,151.04,150.65,151.01,22825.0,123.668,123.8238,123.5041,123.7992,22825.0
2020-10-28 14:00:00,151.09,151.11,149.58,149.72,22201.0,123.8648,123.8812,122.6269,122.7417,22201.0
2020-10-28 14:10:00,149.73,150.2,149.31,150.2,21699.0,122.7499,123.1352,122.4055,123.1352,21699.0
2020-10-28 14:20:00,150.07,150.57,150.03,150.48,23845.0,123.0286,123.4385,122.9958,123.3647,23845.0
2020-10-28 14:30:00,150.46,150.62,150.21,150.29,30282.0,123.3483,123.4795,123.1434,123.2089,30282.0
2020-10-28 14:40:00,150.32,151.17,150.31,151.11,52225.0,123.2335,123.9304,123.2253,123.8812,52225.0
2020-10-28 14:50:00,151.12,151.74,151.05,151.18,71332.0,123.8894,124.3977,123.832,123.9386,71332.0
2020-10-28 15:00:00,151.18,151.25,150.15,150.15,37901.0,123.9386,123.996,123.0942,123.0942,37901.0
2020-10-28 15:10:00,150.13,150.22,149.75,149.99,30363.0,123.0778,123.1516,122.7663,122.963,30363.0
2020-10-28 15:20:00,149.97,150.53,149.66,150.34,46054.0,122.9466,123.4057,122.6925,123.2499,46054.0
2020-10-28 15:30:00,150.39,151.06,150.39,150.55,58130.0,123.2909,123.8402,123.2909,123.4221,58130.0
2020-10-28 15:40:00,150.54,150.93,150.34,150.64,94268.0,123.4139,123.7336,123.2499,123.4959,94268.0
2020-10-28 15:50:00,150.61,150.7,149.53,149.55,226722.0,123.4713,123.5451,122.5859,122.6023,226722.0
2020-10-29 09:30:00,149.24,149.75,147.2,147.2,73924.0,122.3482,122.7663,120.6757,120.6757,73924.0
2020-10-29 09:40:00,147.11,148.59,146.89,148.34,43260.0,120.602,121.8153,120.4216,121.6103,43260.0
2020-10-29 09:50:00,148.25,150.22,148.12,150.01,60512.0,121.5365,123.1516,121.43,122.9794,60512.0
2020-10-29 10:00:00,149.9,150.28,149.48,150.03,42351.0,122.8892,123.2008,122.5449,122.9958,42351.0
2020-10-29 10:10:00,150.06,150.22,149.01,150.09,39528.0,123.0204,123.1516,122.1596,123.045,39528.0
2020-10-29 10:20:00,150.05,150.87,150.01,150.43,33519.0,123.0122,123.6844,122.9794,123.3237,33519.0
2020-10-29 10:30:00,150.48,151.19,150.44,150.94,30731.0,123.3647,123.9468,123.3319,123.7418,30731.0
2020-10-29 10:40:00,150.94,151.06,150.7,150.92,26632.0,123.7418,123.8402,123.5451,123.7254,26632.0
2020-10-29 10:50:00,150.92,151.24,150.85,151.15,47020.0,123.7254,123.9878,123.668,123.914,47020.0
2020-10-29 11:00:00,151.01,151.61,150.94,151.37,36340.0,123.7992,124.2911,123.7418,124.0943,36340.0
2020-10-29 11:10:00,151.37,151.91,151.21,151.91,22989.0,124.0943,124.537,123.9632,124.537,22989.0
2020-10-29 11:20:00,151.87,151.99,151.26,151.45,46533.0,124.5042,124.6026,124.0042,124.1599,46533.0
2020-10-29 11:30:00,151.46,151.79,151.34,151.37,57661.0,124.1681,124.4387,124.0697,124.0943,57661.0
2020-10-29 11:40:00,151.37,151.4,150.86,151.26,33090.0,124.0943,124.1189,123.6762,124.0042,33090.0
2020-10-29 11:50:00,151.21,151.97,151.15,151.64,23185.0,123.9632,124.5862,123.914,124.3157,23185.0
2020-10-29 12:00:00,151.75,152.1,151.67,152.04,32627.0,124.4059,124.6928,124.3403,124.6436,32627.0
2020-10-29 12:10:00,151.96,152.15,151.72,151.81,35970.0,124.578,124.7338,124.3813,124.4551,35970.0
2020-10-29 12:20:00,151.77,151.95,151.41,151.87,28661.0,124.4223,124.5698,124.1271,124.5042,28661.0
2020-10-29 12:30:00,151.87,152.58,151.83,152.34,36421.0,124.5042,125.0863,124.4715,124.8896,36421.0
2020-10-29 12:40:00,152.35,152.38,151.77,151.77,21834.0,124.8978,124.9223,124.4223,124.4223,21834.0
2020-10-29 12:50:00,151.77,151.89,151.4,151.64,12996.0,124.4223,124.5206,124.1189,124.3157,12996.0
2020-10-29 13:00:00,151.64,151.69,151.34,151.41,24635.0,124.3157,124.3567,124.0697,124.1271,24635.0
2020-10-29 13:10:00,151.38,151.47,151.24,151.36,15991.0,124.1025,124.1763,123.9878,124.0861,15991.0
2020-10-29 13:20:00,151.37,151.74,151.37,151.63,16680.0,124.0943,124.3977,124.0943,124.3075,16680.0
2020-10-29 13:30:00,151.58,151.7,151.21,151.23,34345.0,124.2665,124.3649,123.9632,123.9796,34345.0
2020-10-29 13:40:00,151.28,151.69,151.25,151.59,24697.0,124.0206,124.3567,123.996,124.2747,24697.0
2020-10-29 13:50:00,151.58,152.01,151.57,151.96,18186.0,124.2665,124.619,124.2583,124.578,18186.0
2020-10-29 14:00:00,151.96,152.34,151.96,152.05,36888.0,124.578,124.8896,124.578,124.6518,36888.0
2020-10-29 14:10:00,152.05,152.11,151.88,151.98,26705.0,124.6518,124.701,124.5124,124.5944,26705.0
2020-10-29 14:20:00,151.97,152.03,151.56,151.75,41239.0,124.5862,124.6354,124.2501,124.4059,41239.0
2020-10-29 14:30:00,151.8,151.88,151.52,151.65,43701.0,124.4469,124.5124,124.2173,124.3239,43701.0
2020-10-29 14:40:00,151.65,151.87,151.47,151.47,83273.0,124.3239,124.5042,124.1763,124.1763,83273.0
2020-10-29 14:50:00,151.47,151.54,151.29,151.31,30859.0,124.1763,124.2337,124.0288,124.0452,30859.0
2020-10-29 15:00:00,151.3,151.45,150.83,150.83,33369.0,124.037,124.1599,123.6516,123.6516,33369.0
2020-10-29 15:10:00,150.77,150.86,150.38,150.51,38405.0,123.6025,123.6762,123.2827,123.3893,38405.0
2020-10-29 15:20:00,150.46,150.46,150.1,150.25,65922.0,123.3483,123.3483,123.0532,123.1762,65922.0
2020-10-29 15:30:00,150.22,150.31,150.06,150.2,52011.0,123.1516,123.2253,123.0204,123.1352,52011.0
2020-10-29 15:40:00,150.16,150.31,149.82,150.24,69830.0,123.1024,123.2253,122.8236,123.168,69830.0
2020-10-29 15:50:00,150.32,150.52,149.82,150.0,163604.0,123.2335,123.3975,122.8236,122.9712,163604.0
2020-10-30 09:30:00,149.14,150.29,149.12,150.16,34969.0,122.2662,123.2089,122.2498,123.1024,34969.0
2020-10-30 09:40:00,150.11,150.11,149.42,149.46,15532.0,123.0614,123.0614,122.4957,122.5285,15532.0
2020-10-30 09:50:00,149.52,149.57,149.08,149.3,13677.0,122.5777,122.6187,122.217,122.3973,13677.0
2020-10-30 10:00:00,149.33,149.69,149.07,149.56,85272.0,122.4219,122.7171,122.2088,122.6105,85272.0
2020-10-30 10:10:00,149.42,149.8,149.11,149.72,28451.0,122.4957,122.8072,122.2416,122.7417,28451.0
2020-10-30 10:20:00,149.72,150.08,148.95,149.06,43369.0,122.7417,123.0368,122.1104,122.2006,43369.0
2020-10-30 10:30:00,149.19,149.49,148.59,148.9,12377.0,122.3072,122.5531,121.8153,122.0694,12377.0
2020-10-30 10:40:00,148.87,148.95,148.0,148.4,33546.0,122.0448,122.1104,121.3316,121.6595,33546.0
2020-10-30 10:50:00,148.41,148.9,148.15,148.15,16588.0,121.6677,122.0694,121.4546,121.4546,16588.0
2020-10-30 11:00:00,148.08,149.2,148.05,148.81,24955.0,121.3972,122.3154,121.3726,121.9956,24955.0
2020-10-30 11:10:00,148.77,149.36,148.66,148.75,13521.0,121.9628,122.4465,121.8727,121.9464,13521.0
2020-10-30 11:20:00,148.8,149.34,148.73,149.05,14520.0,121.9874,122.4301,121.93,122.1924,14520.0
2020-10-30 11:30:00,149.03,149.1,148.66,149.1,13435.0,122.176,122.2334,121.8727,122.2334,13435.0
2020-10-30 11:40:00,149.04,149.45,148.86,149.42,15118.0,122.1842,122.5203,122.0366,122.4957,15118.0
2020-10-30 11:50:00,149.53,149.53,149.06,149.22,10840.0,122.5859,122.5859,122.2006,122.3318,10840.0
2020-10-30 12:00:00,149.26,149.53,149.15,149.31,9654.0,122.3645,122.5859,122.2744,122.4055,9654.0
2020-10-30 12:10:00,149.32,149.43,148.83,149.43,38902.0,122.4137,122.5039,122.012,122.5039,38902.0
2020-10-30 12:20:00,149.46,149.87,149.18,149.54,29722.0,122.5285,122.8646,122.299,122.5941,29722.0
2020-10-30 12:30:00,149.54,149.69,149.37,149.46,16114.0,122.5941,122.7171,122.4547,122.5285,16114.0
2020-10-30 12:40:00,149.54,149.76,149.49,149.75,27004.0,122.5941,122.7745,122.5531,122.7663,27004.0
2020-10-30 12:50:00,149.7,149.71,149.11,149.15,8431.0,122.7253,122.7335,122.2416,122.2744,8431.0
2020-10-30 13:00:00,149.1,149.36,148.69,148.69,9135.0,122.2334,122.4465,121.8973,121.8973,9135.0
2020-10-30 13:10:00,148.7,148.83,148.43,148.48,12504.0,121.9055,122.012,121.6841,121.7251,12504.0
2020-10-30 13:20:00,148.48,148.69,148.22,148.67,10719.0,121.7251,121.8973,121.5119,121.8809,10719.0
2020-10-30 13:30:00,148.68,148.7,147.8,148.11,25166.0,121.8891,121.9055,121.1676,121.4218,25166.0
2020-10-30 13:40:00,148.17,148.78,148.12,148.74,11213.0,121.471,121.971,121.43,121.9382,11213.0
2020-10-30 13:50:00,148.78,148.96,148.54,148.67,10567.0,121.971,122.1186,121.7743,121.8809,10567.0
2020-10-30 14:00:00,148.72,149.03,148.54,148.96,27589.0,121.9218,122.176,121.7743,122.1186,27589.0
2020-10-30 14:10:00,149.02,149.1,148.76,148.86,14143.0,122.1678,122.2334,121.9546,122.0366,14143.0
2020-10-30 14:20:00,148.9,149.01,148.45,148.53,11736.0,122.0694,122.1596,121.7005,121.7661,11736.0
2020-10-30 14:30:00,148.46,148.81,148.33,148.74,23083.0,121.7087,121.9956,121.6021,121.9382,23083.0
2020-10-30 14:40:00,148.71,148.88,148.36,148.88,46339.0,121.9137,122.053,121.6267,122.053,46339.0
2020-10-30 14:50:00,148.83,149.26,148.75,149.0,21543.0,122.012,122.3645,121.9464,122.1514,21543.0
2020-10-30 15:00:00,149.0,149.14,148.74,148.79,20611.0,122.1514,122.2662,121.9382,121.9792,20611.0
2020-10-30 15:10:00,148.72,148.99,148.55,148.71,27389.0,121.9218,122.1432,121.7825,121.9137,27389.0
2020-10-30 15:20:00,148.66,148.98,148.66,148.88,22489.0,121.8727,122.135,121.8727,122.053,22489.0
2020-10-30 15:30:00,148.92,149.26,148.73,149.26,28483.0,122.0858,122.3645,121.93,122.3645,28483.0
2020-10-30 15:40:00,149.24,150.07,149.24,149.98,48160.0,122.3482,123.0286,122.3482,122.9548,48160.0
2020-10-30 15:50:00,149.98,150.87,149.75,150.82,294566.0,122.9548,123.6844,122.7663,123.6434,294566.0
2020-11-02 09:30:00,152.93,154.78,152.21,152.41,64762.0,125.3732,126.8899,124.783,124.9469,64762.0
2020-11-02 09:40:00,152.61,152.93,151.87,152.4,42600.0,125.1109,125.3732,124.5042,124.9387,42600.0
2020-11-02 09:50:00,152.52,153.02,152.19,152.33,36692.0,125.0371,125.447,124.7666,124.8814,36692.0
2020-11-02 10:00:00,152.67,153.78,152.6,153.08,40584.0,125.1601,126.0701,125.1027,125.4962,40584.0
2020-11-02 10:10:00,153.13,153.58,152.95,153.43,38296.0,125.5372,125.9061,125.3896,125.7831,38296.0
2020-11-02 10:20:00,153.6,153.93,153.25,153.25,81389.0,125.9225,126.193,125.6356,125.6356,81389.0
2020-11-02 10:30:00,153.29,153.29,152.64,152.79,24978.0,125.6684,125.6684,125.1355,125.2585,24978.0
2020-11-02 10:40:00,152.85,153.05,152.58,152.74,15369.0,125.3077,125.4716,125.0863,125.2175,15369.0
2020-11-02 10:50:00,152.84,153.0,152.75,152.88,23814.0,125.2995,125.4306,125.2257,125.3323,23814.0
2020-11-02 11:00:00,152.9,153.03,152.74,152.84,25224.0,125.3486,125.4552,125.2175,125.2995,25224.0
2020-11-02 11:10:00,152.86,153.02,152.7,152.78,22144.0,125.3159,125.447,125.1847,125.2503,22144.0
2020-11-02 11:20:00,152.82,153.14,152.42,153.01,28139.0,125.2831,125.5454,124.9551,125.4388,28139.0
2020-11-02 11:30:00,153.05,153.09,152.82,153.03,28939.0,125.4716,125.5044,125.2831,125.4552,28939.0
2020-11-02 11:40:00,153.01,153.83,153.01,153.31,25881.0,125.4388,126.1111,125.4388,125.6848,25881.0
2020-11-02 11:50:00,153.3,153.3,152.94,153.11,14950.0,125.6766,125.6766,125.3814,125.5208,14950.0
2020-11-02 12:00:00,153.13,153.14,152.75,152.76,12372.0,125.5372,125.5454,125.2257,125.2339,12372.0
2020-11-02 12:10:00,152.83,153.07,152.72,152.77,11747.0,125.2913,125.488,125.2011,125.2421,11747.0
2020-11-02 12:20:00,152.64,153.2,152.6,153.09,22783.0,125.1355,125.5946,125.1027,125.5044,22783.0
2020-11-02 12:30:00,153.01,153.05,152.4,152.52,9095.0,125.4388,125.4716,124.9387,125.0371,9095.0
2020-11-02 12:40:00,152.39,152.63,152.26,152.26,10571.0,124.9305,125.1273,124.824,124.824,10571.0
2020-11-02 12:50:00,152.34,152.59,152.18,152.59,121857.0,124.8896,125.0945,124.7584,125.0945,121857.0
2020-11-02 13:00:00,152.56,152.67,151.73,151.84,20193.0,125.0699,125.1601,124.3895,124.4797,20193.0
2020-11-02 13:10:00,151.86,151.87,151.1,151.15,24602.0,124.496,124.5042,123.873,123.914,24602.0
2020-11-02 13:20:00,151.17,151.39,150.84,151.04,24326.0,123.9304,124.1107,123.6598,123.8238,24326.0
2020-11-02 13:30:00,151.02,151.16,150.85,151.08,19139.0,123.8074,123.9222,123.668,123.8566,19139.0
2020-11-02 13:40:00,151.17,151.51,151.15,151.33,16338.0,123.9304,124.2091,123.914,124.0615,16338.0
2020-11-02 13:50:00,151.32,151.51,151.11,151.24,17840.0,124.0534,124.2091,123.8812,123.9878,17840.0
2020-11-02 14:00:00,151.24,151.86,151.17,151.86,14071.0,123.9878,124.496,123.9304,124.496,14071.0
2020-11-02 14:10:00,151.83,151.87,151.51,151.73,28087.0,124.4715,124.5042,124.2091,124.3895,28087.0
2020-11-02 14:20:00,151.7,152.3,151.58,152.3,21870.0,124.3649,124.8568,124.2665,124.8568,21870.0
2020-11-02 14:30:00,152.3,152.53,151.95,151.95,24810.0,124.8568,125.0453,124.5698,124.5698,24810.0
2020-11-02 14:40:00,151.96,152.41,151.89,152.17,76016.0,124.578,124.9469,124.5206,124.7502,76016.0
2020-11-02 14:50:00,152.17,152.37,152.04,152.33,18265.0,124.7502,124.9141,124.6436,124.8814,18265.0
2020-11-02 15:00:00,152.3,152.61,152.3,152.61,14113.0,124.8568,125.1109,124.8568,125.1109,14113.0
2020-11-02 15:10:00,152.62,152.77,152.5,152.55,25279.0,125.1191,125.2421,125.0207,125.0617,25279.0
2020-11-02 15:20:00,152.56,152.56,152.07,152.08,36730.0,125.0699,125.0699,124.6682,124.6764,36730.0
2020-11-02 15:30:00,152.15,152.33,151.71,151.92,56255.0,124.7338,124.8814,124.3731,124.5452,56255.0
2020-11-02 15:40:00,151.93,152.17,151.53,152.03,65652.0,124.5534,124.7502,124.2255,124.6354,65652.0
2020-11-02 15:50:00,152.03,152.29,151.83,152.21,157990.0,124.6354,124.8486,124.4715,124.783,157990.0
2020-11-03 09:30:00,154.79,154.97,154.0,154.57,36118.0,126.8981,127.0457,126.2504,126.7177,36118.0
2020-11-03 09:40:00,154.58,154.75,154.03,154.5,47740.0,126.7259,126.8653,126.275,126.6603,47740.0
2020-11-03 09:50:00,154.39,154.81,154.19,154.55,27427.0,126.5702,126.9145,126.4062,126.7013,27427.0
2020-11-03 10:00:00,154.55,154.85,154.38,154.45,36220.0,126.7013,126.9473,126.562,126.6193,36220.0
2020-11-03 10:10:00,154.41,155.84,154.23,155.81,35080.0,126.5866,127.7589,126.439,127.7343,35080.0
2020-11-03 10:20:00,155.82,156.21,155.66,155.84,23135.0,127.7425,128.0622,127.6113,127.7589,23135.0
2020-11-03 10:30:00,155.72,155.72,155.08,155.24,20929.0,127.6605,127.6605,127.1358,127.267,20929.0
2020-11-03 10:40:00,155.29,155.46,155.08,155.37,8906.0,127.308,127.4474,127.1358,127.3736,8906.0
2020-11-03 10:50:00,155.4,155.62,155.3,155.3,16776.0,127.3982,127.5785,127.3162,127.3162,16776.0
2020-11-03 11:00:00,155.44,155.59,155.12,155.41,10345.0,127.431,127.5539,127.1686,127.4064,10345.0
2020-11-03 11:10:00,155.46,155.64,155.35,155.37,20576.0,127.4474,127.5949,127.3572,127.3736,20576.0
2020-11-03 11:20:00,155.38,155.58,155.15,155.15,20973.0,127.3818,127.5457,127.1932,127.1932,20973.0
2020-11-03 11:30:00,155.23,155.56,155.02,155.43,17323.0,127.2588,127.5293,127.0866,127.4228,17323.0
2020-11-03 11:40:00,155.46,155.46,155.0,155.07,9772.0,127.4474,127.4474,127.0702,127.1276,9772.0
2020-11-03 11:50:00,155.08,155.17,154.77,155.04,15149.0,127.1358,127.2096,126.8817,127.103,15149.0
2020-11-03 12:00:00,155.04,155.13,154.85,154.92,9739.0,127.103,127.1768,126.9473,127.0047,9739.0
2020-11-03 12:10:00,154.96,154.96,154.5,154.5,11064.0,127.0375,127.0375,126.6603,126.6603,11064.0
2020-11-03 12:20:00,154.48,154.55,153.99,154.37,50397.0,126.6439,126.7013,126.2422,126.5538,50397.0
2020-11-03 12:30:00,154.4,154.62,154.2,154.62,11919.0,126.5784,126.7587,126.4144,126.7587,11919.0
2020-11-03 12:40:00,154.63,154.72,154.28,154.44,30158.0,126.7669,126.8407,126.48,126.6112,30158.0
2020-11-03 12:50:00,154.44,154.44,154.07,154.35,9859.0,126.6112,126.6112,126.3078,126.5374,9859.0
2020-11-03 13:00:00,154.32,154.71,154.32,154.62,10647.0,126.5128,126.8325,126.5128,126.7587,10647.0
2020-11-03 13:10:00,154.59,154.68,154.37,154.42,11372.0,126.7341,126.8079,126.5538,126.5948,11372.0
2020-11-03 13:20:00,154.41,154.56,154.25,154.48,10850.0,126.5866,126.7095,126.4554,126.6439,10850.0
2020-11-03 13:30:00,154.53,154.79,154.49,154.66,8898.0,126.6849,126.8981,126.6521,126.7915,8898.0
2020-11-03 13:40:00,154.64,155.01,154.56,154.77,13566.0,126.7751,127.0784,126.7095,126.8817,13566.0
2020-11-03 13:50:00,154.77,154.83,154.52,154.57,7335.0,126.8817,126.9309,126.6767,126.7177,7335.0
2020-11-03 14:00:00,154.52,154.72,154.42,154.55,38725.0,126.6767,126.8407,126.5948,126.7013,38725.0
2020-11-03 14:10:00,154.61,154.86,154.38,154.5,98962.0,126.7505,126.9555,126.562,126.6603,98962.0
2020-11-03 14:20:00,154.49,154.54,153.92,154.12,24949.0,126.6521,126.6931,126.1849,126.3488,24949.0
2020-11-03 14:30:00,154.12,154.68,154.02,154.62,30406.0,126.3488,126.8079,126.2668,126.7587,30406.0
2020-11-03 14:40:00,154.63,154.63,154.08,154.34,26399.0,126.7669,126.7669,126.316,126.5292,26399.0
2020-11-03 14:50:00,154.3,154.35,154.01,154.13,18129.0,126.4964,126.5374,126.2586,126.357,18129.0
2020-11-03 15:00:00,154.13,154.17,153.43,153.45,13271.0,126.357,126.3898,125.7831,125.7995,13271.0
2020-11-03 15:10:00,153.51,153.89,153.37,153.67,35246.0,125.8487,126.1603,125.734,125.9799,35246.0
2020-11-03 15:20:00,153.61,153.72,153.22,153.31,37536.0,125.9307,126.0209,125.611,125.6848,37536.0
2020-11-03 15:30:00,153.35,153.74,153.24,153.65,38238.0,125.7176,126.0373,125.6274,125.9635,38238.0
2020-11-03 15:40:00,153.56,154.11,153.56,154.11,66904.0,125.8897,126.3406,125.8897,126.3406,66904.0
2020-11-03 15:50:00,154.08,154.15,153.23,153.48,199651.0,126.316,126.3734,125.6192,125.8241,199651.0
2020-11-04 09:30:00,154.37,154.37,152.11,153.79,233027.0,126.5538,126.5538,124.701,126.0783,233027.0
2020-11-04 09:40:00,154.11,154.5,153.27,154.08,115233.0,126.3406,126.6603,125.652,126.316,115233.0
2020-11-04 09:50:00,154.13,154.45,153.96,154.2,135114.0,126.357,126.6193,126.2176,126.4144,135114.0
2020-11-04 10:00:00,154.3,156.29,154.19,155.94,75316.0,126.4964,128.1278,126.4062,127.8409,75316.0
2020-11-04 10:10:00,155.94,156.08,154.81,154.81,48810.0,127.8409,127.9556,126.9145,126.9145,48810.0
2020-11-04 10:20:00,154.86,155.38,154.56,154.66,57955.0,126.9555,127.3818,126.7095,126.7915,57955.0
2020-11-04 10:30:00,154.53,154.66,154.06,154.15,29929.0,126.6849,126.7915,126.2996,126.3734,29929.0
2020-11-04 10:40:00,154.2,154.26,153.49,153.78,45640.0,126.4144,126.4636,125.8323,126.0701,45640.0
2020-11-04 10:50:00,153.7,153.77,153.45,153.77,46399.0,126.0045,126.0619,125.7995,126.0619,46399.0
2020-11-04 11:00:00,153.74,154.57,153.7,154.47,33199.0,126.0373,126.7177,126.0045,126.6357,33199.0
2020-11-04 11:10:00,154.41,154.63,154.21,154.31,31058.0,126.5866,126.7669,126.4226,126.5046,31058.0
2020-11-04 11:20:00,154.26,155.05,153.99,155.0,30722.0,126.4636,127.1112,126.2422,127.0702,30722.0
2020-11-04 11:30:00,154.96,155.15,154.76,154.94,23961.0,127.0375,127.1932,126.8735,127.0211,23961.0
2020-11-04 11:40:00,154.97,155.0,154.4,154.59,13326.0,127.0457,127.0702,126.5784,126.7341,13326.0
2020-11-04 11:50:00,154.52,154.7,154.1,154.23,38386.0,126.6767,126.8243,126.3324,126.439,38386.0
2020-11-04 12:00:00,154.15,154.26,153.74,153.74,34677.0,126.3734,126.4636,126.0373,126.0373,34677.0
2020-11-04 12:10:00,153.78,154.07,153.6,153.97,23269.0,126.0701,126.3078,125.9225,126.2258,23269.0
2020-11-04 12:20:00,153.94,154.52,153.92,153.94,16824.0,126.2012,126.6767,126.1849,126.2012,16824.0
2020-11-04 12:30:00,154.06,154.22,153.93,154.01,14646.0,126.2996,126.4308,126.193,126.2586,14646.0
2020-11-04 12:40:00,154.06,154.14,153.72,153.79,18155.0,126.2996,126.3652,126.0209,126.0783,18155.0
2020-11-04 12:50:00,153.76,153.88,153.51,153.75,17412.0,126.0537,126.1521,125.8487,126.0455,17412.0
2020-11-04 13:00:00,153.73,154.07,153.7,153.94,9350.0,126.0291,126.3078,126.0045,126.2012,9350.0
2020-11-04 13:10:00,154.0,154.13,153.22,153.23,27749.0,126.2504,126.357,125.611,125.6192,27749.0
2020-11-04 13:20:00,153.27,153.38,153.12,153.33,16531.0,125.652,125.7422,125.529,125.7012,16531.0
2020-11-04 13:30:00,153.32,153.59,153.27,153.27,20953.0,125.693,125.9143,125.652,125.652,20953.0
2020-11-04 13:40:00,153.36,153.4,152.88,153.03,21493.0,125.7258,125.7586,125.3323,125.4552,21493.0
2020-11-04 13:50:00,153.08,153.21,152.75,152.75,14688.0,125.4962,125.6028,125.2257,125.2257,14688.0
2020-11-04 14:00:00,152.75,153.2,152.75,152.85,22304.0,125.2257,125.5946,125.2257,125.3077,22304.0
2020-11-04 14:10:00,152.9,153.16,152.62,152.86,26187.0,125.3486,125.5618,125.1191,125.3159,26187.0
2020-11-04 14:20:00,152.88,153.11,152.69,152.81,17230.0,125.3323,125.5208,125.1765,125.2749,17230.0
2020-11-04 14:30:00,152.75,153.22,152.49,152.92,20296.0,125.2257,125.611,125.0125,125.365,20296.0
2020-11-04 14:40:00,152.86,152.97,152.3,152.35,23162.0,125.3159,125.406,124.8568,124.8978,23162.0
2020-11-04 14:50:00,152.42,152.49,152.06,152.12,28033.0,124.9551,125.0125,124.66,124.7092,28033.0
2020-11-04 15:00:00,152.17,152.28,151.62,151.62,33353.0,124.7502,124.8404,124.2993,124.2993,33353.0
2020-11-04 15:10:00,151.62,151.62,151.12,151.26,29854.0,124.2993,124.2993,123.8894,124.0042,29854.0
2020-11-04 15:20:00,151.24,151.64,151.23,151.57,17653.0,123.9878,124.3157,123.9796,124.2583,17653.0
2020-11-04 15:30:00,151.61,152.05,151.5,151.57,26631.0,124.2911,124.6518,124.2009,124.2583,26631.0
2020-11-04 15:40:00,151.56,151.78,150.81,150.92,57193.0,124.2501,124.4305,123.6352,123.7254,57193.0
2020-11-04 15:50:00,150.76,151.04,150.32,150.46,157460.0,123.5943,123.8238,123.2335,123.3483,157460.0
2020-11-05 09:30:00,152.4,152.4,150.75,151.04,67353.0,124.9387,124.9387,123.5861,123.8238,67353.0
2020-11-05 09:40:00,151.23,152.06,150.62,151.72,44764.0,123.9796,124.66,123.4795,124.3813,44764.0
2020-11-05 09:50:00,151.65,152.04,150.76,150.83,56391.0,124.3239,124.6436,123.5943,123.6516,56391.0
2020-11-05 10:00:00,150.77,151.17,150.59,150.69,41934.0,123.6025,123.9304,123.4549,123.5369,41934.0
2020-11-05 10:10:00,150.63,151.01,150.46,150.5,99036.0,123.4877,123.7992,123.3483,123.3811,99036.0
2020-11-05 10:20:00,150.51,151.1,150.45,150.47,94189.0,123.3893,123.873,123.3401,123.3565,94189.0
2020-11-05 10:30:00,150.52,152.31,150.49,152.1,37099.0,123.3975,124.865,123.3729,124.6928,37099.0
2020-11-05 10:40:00,152.0,152.2,151.87,151.92,44859.0,124.6108,124.7748,124.5042,124.5452,44859.0
2020-11-05 10:50:00,151.93,152.35,151.93,152.24,32520.0,124.5534,124.8978,124.5534,124.8076,32520.0
2020-11-05 11:00:00,152.25,152.61,151.75,152.03,81019.0,124.8158,125.1109,124.4059,124.6354,81019.0
2020-11-05 11:10:00,152.04,152.07,151.43,151.43,58210.0,124.6436,124.6682,124.1435,124.1435,58210.0
2020-11-05 11:20:00,151.46,151.59,151.14,151.37,35915.0,124.1681,124.2747,123.9058,124.0943,35915.0
2020-11-05 11:30:00,151.38,151.55,151.22,151.27,19173.0,124.1025,124.2419,123.9714,124.0124,19173.0
2020-11-05 11:40:00,151.3,151.53,150.95,150.98,20479.0,124.037,124.2255,123.75,123.7746,20479.0
2020-11-05 11:50:00,150.95,151.4,150.95,151.12,15295.0,123.75,124.1189,123.75,123.8894,15295.0
2020-11-05 12:00:00,151.12,151.3,151.01,151.13,14726.0,123.8894,124.037,123.7992,123.8976,14726.0
2020-11-05 12:10:00,151.14,151.24,150.16,150.23,22471.0,123.9058,123.9878,123.1024,123.1598,22471.0
2020-11-05 12:20:00,150.23,150.26,150.03,150.1,19708.0,123.1598,123.1844,122.9958,123.0532,19708.0
2020-11-05 12:30:00,150.16,150.6,150.15,150.34,11324.0,123.1024,123.4631,123.0942,123.2499,11324.0
2020-11-05 12:40:00,150.31,150.5,150.26,150.46,11281.0,123.2253,123.3811,123.1844,123.3483,11281.0
2020-11-05 12:50:00,150.44,150.55,150.35,150.38,16727.0,123.3319,123.4221,123.2581,123.2827,16727.0
2020-11-05 13:00:00,150.42,151.06,150.37,150.86,42727.0,123.3155,123.8402,123.2745,123.6762,42727.0
2020-11-05 13:10:00,151.06,151.27,151.01,151.23,19764.0,123.8402,124.0124,123.7992,123.9796,19764.0
2020-11-05 13:20:00,151.27,151.36,150.96,150.99,18086.0,124.0124,124.0861,123.7582,123.7828,18086.0
2020-11-05 13:30:00,150.96,151.34,150.94,151.31,15706.0,123.7582,124.0697,123.7418,124.0452,15706.0
2020-11-05 13:40:00,151.35,151.52,151.07,151.15,15496.0,124.0779,124.2173,123.8484,123.914,15496.0
2020-11-05 13:50:00,151.18,151.19,150.93,150.98,13271.0,123.9386,123.9468,123.7336,123.7746,13271.0
2020-11-05 14:00:00,151.06,151.27,150.78,150.92,19030.0,123.8402,124.0124,123.6107,123.7254,19030.0
2020-11-05 14:10:00,150.92,150.92,150.41,150.68,11130.0,123.7254,123.7254,123.3073,123.5287,11130.0
2020-11-05 14:20:00,150.64,150.88,150.54,150.81,13379.0,123.4959,123.6926,123.4139,123.6352,13379.0
2020-11-05 14:30:00,150.84,151.0,150.44,150.44,25279.0,123.6598,123.791,123.3319,123.3319,25279.0
2020-11-05 14:40:00,150.49,150.78,150.46,150.51,20816.0,123.3729,123.6107,123.3483,123.3893,20816.0
2020-11-05 14:50:00,150.48,150.61,150.36,150.54,14724.0,123.3647,123.4713,123.2663,123.4139,14724.0
2020-11-05 15:00:00,150.52,150.68,150.41,150.44,15072.0,123.3975,123.5287,123.3073,123.3319,15072.0
2020-11-05 15:10:00,150.48,150.55,150.0,150.39,26567.0,123.3647,123.4221,122.9712,123.2909,26567.0
2020-11-05 15:20:00,150.37,150.68,150.37,150.59,20862.0,123.2745,123.5287,123.2745,123.4549,20862.0
2020-11-05 15:30:00,150.58,150.59,150.23,150.33,36196.0,123.4467,123.4549,123.1598,123.2417,36196.0
2020-11-05 15:40:00,150.34,150.55,150.26,150.45,32825.0,123.2499,123.4221,123.1844,123.3401,32825.0
2020-11-05 15:50:00,150.44,150.61,150.22,150.39,119796.0,123.3319,123.4713,123.1516,123.2909,119796.0
2020-11-06 09:30:00,151.81,151.83,149.63,149.96,55807.0,124.4551,124.4715,122.6679,122.9384,55807.0
2020-11-06 09:40:00,149.9,150.24,149.6,149.69,55187.0,122.8892,123.168,122.6433,122.7171,55187.0
2020-11-06 09:50:00,149.76,150.28,149.56,150.28,44807.0,122.7745,123.2008,122.6105,123.2008,44807.0
2020-11-06 10:00:00,150.17,150.8,150.16,150.55,19346.0,123.1106,123.6271,123.1024,123.4221,19346.0
2020-11-06 10:10:00,150.68,150.94,150.57,150.78,22420.0,123.5287,123.7418,123.4385,123.6107,22420.0
2020-11-06 10:20:00,150.68,150.68,150.01,150.4,82427.0,123.5287,123.5287,122.9794,123.2991,82427.0
2020-11-06 10:30:00,150.34,150.4,149.67,149.67,43209.0,123.2499,123.2991,122.7007,122.7007,43209.0
2020-11-06 10:40:00,149.7,149.99,149.63,149.81,16076.0,122.7253,122.963,122.6679,122.8154,16076.0
2020-11-06 10:50:00,149.88,150.0,149.49,149.57,28182.0,122.8728,122.9712,122.5531,122.6187,28182.0
2020-11-06 11:00:00,149.63,150.5,149.57,150.5,39377.0,122.6679,123.3811,122.6187,123.3811,39377.0
2020-11-06 11:10:00,150.47,150.51,149.88,150.1,34827.0,123.3565,123.3893,122.8728,123.0532,34827.0
2020-11-06 11:20:00,150.03,150.05,149.41,149.47,10738.0,122.9958,123.0122,122.4875,122.5367,10738.0
2020-11-06 11:30:00,149.47,149.55,149.3,149.54,8529.0,122.5367,122.6023,122.3973,122.5941,8529.0
2020-11-06 11:40:00,149.46,149.73,149.33,149.65,9659.0,122.5285,122.7499,122.4219,122.6843,9659.0
2020-11-06 11:50:00,149.59,150.11,149.57,150.06,9245.0,122.6351,123.0614,122.6187,123.0204,9245.0
2020-11-06 12:00:00,150.1,150.63,150.07,150.48,32230.0,123.0532,123.4877,123.0286,123.3647,32230.0
2020-11-06 12:10:00,150.44,150.7,150.3,150.62,12906.0,123.3319,123.5451,123.2171,123.4795,12906.0
2020-11-06 12:20:00,150.63,150.69,150.27,150.64,13685.0,123.4877,123.5369,123.1926,123.4959,13685.0
2020-11-06 12:30:00,150.64,150.83,150.57,150.66,20151.0,123.4959,123.6516,123.4385,123.5123,20151.0
2020-11-06 12:40:00,150.62,150.68,150.46,150.58,9130.0,123.4795,123.5287,123.3483,123.4467,9130.0
2020-11-06 12:50:00,150.62,150.65,150.4,150.56,12103.0,123.4795,123.5041,123.2991,123.4303,12103.0
2020-11-06 13:00:00,150.56,150.77,150.24,150.53,15021.0,123.4303,123.6025,123.168,123.4057,15021.0
2020-11-06 13:10:00,150.53,150.65,150.31,150.63,16333.0,123.4057,123.5041,123.2253,123.4877,16333.0
2020-11-06 13:20:00,150.63,150.82,150.54,150.58,14063.0,123.4877,123.6434,123.4139,123.4467,14063.0
2020-11-06 13:30:00,150.57,150.57,150.26,150.36,8800.0,123.4385,123.4385,123.1844,123.2663,8800.0
2020-11-06 13:40:00,150.28,150.56,150.28,150.51,12820.0,123.2008,123.4303,123.2008,123.3893,12820.0
2020-11-06 13:50:00,150.53,150.59,150.4,150.59,11070.0,123.4057,123.4549,123.2991,123.4549,11070.0
2020-11-06 14:00:00,150.58,150.74,150.58,150.66,16699.0,123.4467,123.5779,123.4467,123.5123,16699.0
2020-11-06 14:10:00,150.64,150.87,150.61,150.74,14134.0,123.4959,123.6844,123.4713,123.5779,14134.0
2020-11-06 14:20:00,150.74,150.97,150.74,150.82,23696.0,123.5779,123.7664,123.5779,123.6434,23696.0
2020-11-06 14:30:00,150.78,150.82,150.45,150.52,17408.0,123.6107,123.6434,123.3401,123.3975,17408.0
2020-11-06 14:40:00,150.54,150.75,150.45,150.7,14016.0,123.4139,123.5861,123.3401,123.5451,14016.0
2020-11-06 14:50:00,150.7,150.71,150.51,150.56,13321.0,123.5451,123.5533,123.3893,123.4303,13321.0
2020-11-06 15:00:00,150.55,150.58,150.35,150.51,16681.0,123.4221,123.4467,123.2581,123.3893,16681.0
2020-11-06 15:10:00,150.49,150.74,150.43,150.5,19782.0,123.3729,123.5779,123.3237,123.3811,19782.0
2020-11-06 15:20:00,150.5,150.73,150.39,150.68,20903.0,123.3811,123.5697,123.2909,123.5287,20903.0
2020-11-06 15:30:00,150.64,150.96,150.6,150.96,28491.0,123.4959,123.7582,123.4631,123.7582,28491.0
2020-11-06 15:40:00,150.96,151.26,150.88,151.19,49089.0,123.7582,124.0042,123.6926,123.9468,49089.0
2020-11-06 15:50:00,151.25,151.38,150.54,150.57,109843.0,123.996,124.1025,123.4139,123.4385,109843.0
2020-11-09 09:30:00,160.52,162.83,160.24,160.98,296111.0,131.5956,133.4893,131.366,131.9727,296111.0
2020-11-09 09:40:00,161.0,162.15,160.34,161.89,134829.0,131.9891,132.9319,131.448,132.7187,134829.0
2020-11-09 09:50:00,161.99,165.45,161.91,165.12,174312.0,132.8007,135.6372,132.7351,135.3667,174312.0
2020-11-09 10:00:00,165.05,166.39,164.79,165.48,113429.0,135.3093,136.4079,135.0962,135.6618,113429.0
2020-11-09 10:10:00,165.39,166.18,164.67,165.61,100376.0,135.588,136.2357,134.9978,135.7684,100376.0
2020-11-09 10:20:00,165.68,165.99,164.31,164.33,73502.0,135.8258,136.0799,134.7027,134.7191,73502.0
2020-11-09 10:30:00,164.47,164.57,163.7,164.0,82184.0,134.8338,134.9158,134.2026,134.4485,82184.0
2020-11-09 10:40:00,164.05,164.74,163.96,164.45,71354.0,134.4895,135.0552,134.4157,134.8174,71354.0
2020-11-09 10:50:00,164.5,164.5,162.88,163.27,107231.0,134.8584,134.8584,133.5303,133.8501,107231.0
2020-11-09 11:00:00,163.33,163.5,162.33,163.31,41815.0,133.8992,134.0386,133.0794,133.8828,41815.0
2020-11-09 11:10:00,163.28,163.49,162.69,162.89,44426.0,133.8583,134.0304,133.3746,133.5385,44426.0
2020-11-09 11:20:00,162.89,163.5,162.67,163.35,50494.0,133.5385,134.0386,133.3582,133.9156,50494.0
2020-11-09 11:30:00,163.39,163.5,162.97,163.01,43534.0,133.9484,134.0386,133.6041,133.6369,43534.0
2020-11-09 11:40:00,163.02,163.37,162.71,162.97,36784.0,133.6451,133.932,133.391,133.6041,36784.0
2020-11-09 11:50:00,163.05,163.47,162.71,163.41,50531.0,133.6697,134.014,133.391,133.9648,50531.0
2020-11-09 12:00:00,163.49,163.77,163.03,163.19,57532.0,134.0304,134.26,133.6533,133.7845,57532.0
2020-11-09 12:10:00,163.23,163.72,162.99,163.18,55853.0,133.8173,134.219,133.6205,133.7763,55853.0
2020-11-09 12:20:00,163.22,164.69,163.22,164.35,69350.0,133.8091,135.0142,133.8091,134.7354,69350.0
2020-11-09 12:30:00,164.36,164.9,164.36,164.83,43514.0,134.7436,135.1863,134.7436,135.129,43514.0
2020-11-09 12:40:00,164.86,164.99,164.72,164.9,62391.0,135.1536,135.2601,135.0388,135.1863,62391.0
2020-11-09 12:50:00,164.88,165.77,164.65,165.71,34808.0,135.1699,135.8996,134.9814,135.8504,34808.0
2020-11-09 13:00:00,165.77,166.1,165.56,166.1,26828.0,135.8996,136.1701,135.7274,136.1701,26828.0
2020-11-09 13:10:00,166.14,166.39,165.82,166.33,36990.0,136.2029,136.4079,135.9406,136.3587,36990.0
2020-11-09 13:20:00,166.31,166.31,165.52,165.78,42812.0,136.3423,136.3423,135.6946,135.9078,42812.0
2020-11-09 13:30:00,165.78,165.83,165.28,165.38,29954.0,135.9078,135.9488,135.4979,135.5799,29954.0
2020-11-09 13:40:00,165.37,165.44,164.77,164.8,59744.0,135.5717,135.629,135.0798,135.1044,59744.0
2020-11-09 13:50:00,164.75,165.28,164.32,165.21,46364.0,135.0634,135.4979,134.7109,135.4405,46364.0
2020-11-09 14:00:00,165.27,165.35,164.79,164.85,30370.0,135.4897,135.5553,135.0962,135.1454,30370.0
2020-11-09 14:10:00,164.83,164.94,164.47,164.51,27015.0,135.129,135.2191,134.8338,134.8666,27015.0
2020-11-09 14:20:00,164.34,164.4,163.59,164.0,51015.0,134.7273,134.7764,134.1124,134.4485,51015.0
2020-11-09 14:30:00,164.05,164.65,163.94,164.27,39549.0,134.4895,134.9814,134.3993,134.6699,39549.0
2020-11-09 14:40:00,164.3,164.89,164.29,164.59,41883.0,134.6945,135.1781,134.6863,134.9322,41883.0
2020-11-09 14:50:00,164.63,164.72,164.35,164.63,39485.0,134.965,135.0388,134.7354,134.965,39485.0
2020-11-09 15:00:00,164.61,164.7,164.17,164.3,46962.0,134.9486,135.0224,134.5879,134.6945,46962.0
2020-11-09 15:10:00,164.33,164.45,163.7,163.78,38371.0,134.7191,134.8174,134.2026,134.2682,38371.0
2020-11-09 15:20:00,163.78,163.84,163.02,163.48,77471.0,134.2682,134.3173,133.6451,134.0222,77471.0
2020-11-09 15:30:00,163.47,163.92,163.38,163.92,65892.0,134.014,134.3829,133.9402,134.3829,65892.0
2020-11-09 15:40:00,163.89,163.93,163.19,163.42,82385.0,134.3583,134.3911,133.7845,133.973,82385.0
2020-11-09 15:50:00,163.36,163.49,162.2,162.43,287509.0,133.9238,134.0304,132.9729,133.1614,287509.0
2020-11-10 09:30:00,162.03,163.0,161.11,162.73,67331.0,132.8335,133.6287,132.0793,133.4074,67331.0
2020-11-10 09:40:00,162.56,162.59,161.67,162.5,44650.0,133.268,133.2926,132.5384,133.2188,44650.0
2020-11-10 09:50:00,162.48,162.78,161.87,162.78,38239.0,133.2024,133.4484,132.7023,133.4484,38239.0
2020-11-10 10:00:00,162.7,163.93,162.41,163.78,37801.0,133.3828,134.3911,133.145,134.2682,37801.0
2020-11-10 10:10:00,163.88,165.59,163.87,165.46,54719.0,134.3501,135.752,134.3419,135.6454,54719.0
2020-11-10 10:20:00,165.54,166.66,165.35,166.63,83808.0,135.711,136.6292,135.5553,136.6046,83808.0
2020-11-10 10:30:00,166.85,166.85,165.29,165.57,52635.0,136.785,136.785,135.5061,135.7356,52635.0
2020-11-10 10:40:00,165.64,165.82,164.69,165.14,59837.0,135.793,135.9406,135.0142,135.3831,59837.0
2020-11-10 10:50:00,165.21,165.37,164.94,165.27,39371.0,135.4405,135.5717,135.2191,135.4897,39371.0
2020-11-10 11:00:00,165.37,165.78,165.29,165.77,36319.0,135.5717,135.9078,135.5061,135.8996,36319.0
2020-11-10 11:10:00,165.7,165.85,165.42,165.61,35198.0,135.8422,135.9652,135.6126,135.7684,35198.0
2020-11-10 11:20:00,165.65,166.54,165.57,166.13,48849.0,135.8012,136.5308,135.7356,136.1947,48849.0
2020-11-10 11:30:00,166.13,166.28,165.59,165.93,70546.0,136.1947,136.3177,135.752,136.0307,70546.0
2020-11-10 11:40:00,165.97,166.11,165.53,165.67,50207.0,136.0635,136.1783,135.7028,135.8176,50207.0
2020-11-10 11:50:00,165.66,166.26,165.55,166.03,52059.0,135.8094,136.3013,135.7192,136.1127,52059.0
2020-11-10 12:00:00,166.06,166.32,165.91,166.28,34812.0,136.1373,136.3505,136.0143,136.3177,34812.0
2020-11-10 12:10:00,166.28,166.99,166.28,166.92,48057.0,136.3177,136.8997,136.3177,136.8424,48057.0
2020-11-10 12:20:00,166.91,167.42,166.88,167.19,46275.0,136.8342,137.2523,136.8096,137.0637,46275.0
2020-11-10 12:30:00,167.32,167.47,167.05,167.32,36023.0,137.1703,137.2933,136.9489,137.1703,36023.0
2020-11-10 12:40:00,167.3,167.94,167.23,167.89,47117.0,137.1539,137.6786,137.0965,137.6376,47117.0
2020-11-10 12:50:00,167.89,168.06,167.73,168.01,73080.0,137.6376,137.7769,137.5064,137.7359,73080.0
2020-11-10 13:00:00,168.03,168.49,167.47,168.43,41813.0,137.7523,138.1295,137.2933,138.0803,41813.0
2020-11-10 13:10:00,168.38,168.52,168.0,168.48,57960.0,138.0393,138.154,137.7277,138.1213,57960.0
2020-11-10 13:20:00,168.46,168.7,167.8,167.93,43682.0,138.1049,138.3016,137.5638,137.6704,43682.0
2020-11-10 13:30:00,167.93,168.29,167.47,168.25,47440.0,137.6704,137.9655,137.2933,137.9327,47440.0
2020-11-10 13:40:00,168.25,168.26,167.51,167.98,38309.0,137.9327,137.9409,137.326,137.7114,38309.0
2020-11-10 13:50:00,167.99,168.08,167.73,168.0,37980.0,137.7196,137.7933,137.5064,137.7277,37980.0
2020-11-10 14:00:00,168.0,168.2,167.95,168.05,48853.0,137.7277,137.8917,137.6868,137.7687,48853.0
2020-11-10 14:10:00,168.09,168.23,167.73,168.05,37260.0,137.8015,137.9163,137.5064,137.7687,37260.0
2020-11-10 14:20:00,168.05,168.21,167.54,168.0,59475.0,137.7687,137.8999,137.3506,137.7277,59475.0
2020-11-10 14:30:00,168.04,168.26,168.0,168.17,32074.0,137.7605,137.9409,137.7277,137.8671,32074.0
2020-11-10 14:40:00,168.14,168.38,168.01,168.06,33544.0,137.8425,138.0393,137.7359,137.7769,33544.0
2020-11-10 14:50:00,168.01,168.32,167.66,168.16,48625.0,137.7359,137.9901,137.449,137.8589,48625.0
2020-11-10 15:00:00,168.16,168.27,167.94,168.25,35482.0,137.8589,137.9491,137.6786,137.9327,35482.0
2020-11-10 15:10:00,168.27,168.54,168.04,168.36,50219.0,137.9491,138.1704,137.7605,138.0229,50219.0
2020-11-10 15:20:00,168.39,168.58,168.2,168.32,35524.0,138.0475,138.2032,137.8917,137.9901,35524.0
2020-11-10 15:30:00,168.32,168.37,168.15,168.25,63525.0,137.9901,138.0311,137.8507,137.9327,63525.0
2020-11-10 15:40:00,168.26,168.59,168.26,168.58,81473.0,137.9409,138.2114,137.9409,138.2032,81473.0
2020-11-10 15:50:00,168.6,168.87,168.24,168.71,330076.0,138.2196,138.441,137.9245,138.3098,330076.0
2020-11-11 09:30:00,169.57,170.27,166.91,167.44,89767.0,139.0148,139.5887,136.8342,137.2687,89767.0
2020-11-11 09:40:00,167.33,169.1,167.18,168.61,60935.0,137.1785,138.6295,137.0555,138.2278,60935.0
2020-11-11 09:50:00,168.73,168.81,167.55,167.75,41706.0,138.3262,138.3918,137.3588,137.5228,41706.0
2020-11-11 10:00:00,167.86,168.64,167.55,168.52,34449.0,137.613,138.2524,137.3588,138.154,34449.0
2020-11-11 10:10:00,168.53,168.84,167.92,168.04,31452.0,138.1622,138.4164,137.6622,137.7605,31452.0
2020-11-11 10:20:00,168.0,168.49,167.41,167.71,24537.0,137.7277,138.1295,137.2441,137.49,24537.0
2020-11-11 10:30:00,167.77,169.47,167.67,169.47,54489.0,137.5392,138.9329,137.4572,138.9329,54489.0
2020-11-11 10:40:00,169.4,169.63,169.01,169.02,34483.0,138.8755,139.064,138.5558,138.564,34483.0
2020-11-11 10:50:00,169.03,169.68,168.8,169.15,50557.0,138.5722,139.105,138.3836,138.6705,50557.0
2020-11-11 11:00:00,169.15,169.32,168.93,169.0,32067.0,138.6705,138.8099,138.4902,138.5476,32067.0
2020-11-11 11:10:00,169.0,169.0,168.1,168.33,25192.0,138.5476,138.5476,137.8097,137.9983,25192.0
2020-11-11 11:20:00,168.25,168.35,167.43,167.69,23432.0,137.9327,138.0147,137.2605,137.4736,23432.0
2020-11-11 11:30:00,167.74,168.17,167.58,167.59,24592.0,137.5146,137.8671,137.3834,137.3916,24592.0
2020-11-11 11:40:00,167.64,168.16,167.58,167.65,22876.0,137.4326,137.8589,137.3834,137.4408,22876.0
2020-11-11 11:50:00,167.58,167.58,166.69,166.69,16202.0,137.3834,137.3834,136.6538,136.6538,16202.0
2020-11-11 12:00:00,166.73,166.93,166.55,166.83,20796.0,136.6866,136.8506,136.539,136.7686,20796.0
2020-11-11 12:10:00,166.79,166.82,166.44,166.71,11206.0,136.7358,136.7604,136.4488,136.6702,11206.0
2020-11-11 12:20:00,166.67,167.28,166.55,167.25,21930.0,136.6374,137.1375,136.539,137.1129,21930.0
2020-11-11 12:30:00,167.2,167.65,167.1,167.51,13350.0,137.0719,137.4408,136.9899,137.326,13350.0
2020-11-11 12:40:00,167.47,167.59,167.16,167.3,13259.0,137.2933,137.3916,137.0391,137.1539,13259.0
2020-11-11 12:50:00,167.34,167.75,167.26,167.75,13412.0,137.1867,137.5228,137.1211,137.5228,13412.0
2020-11-11 13:00:00,167.82,167.84,167.15,167.15,13898.0,137.5802,137.5966,137.0309,137.0309,13898.0
2020-11-11 13:10:00,167.13,167.19,166.83,166.86,15664.0,137.0145,137.0637,136.7686,136.7932,15664.0
2020-11-11 13:20:00,166.86,167.28,166.81,167.28,16042.0,136.7932,137.1375,136.7522,137.1375,16042.0
2020-11-11 13:30:00,167.29,167.38,167.13,167.19,17353.0,137.1457,137.2195,137.0145,137.0637,17353.0
2020-11-11 13:40:00,167.19,167.4,167.18,167.25,14475.0,137.0637,137.2359,137.0555,137.1129,14475.0
2020-11-11 13:50:00,167.27,167.42,167.23,167.25,15166.0,137.1293,137.2523,137.0965,137.1129,15166.0
2020-11-11 14:00:00,167.25,167.42,167.25,167.3,36787.0,137.1129,137.2523,137.1129,137.1539,36787.0
2020-11-11 14:10:00,167.3,167.43,167.27,167.3,14190.0,137.1539,137.2605,137.1293,137.1539,14190.0
2020-11-11 14:20:00,167.29,167.38,166.8,166.86,21041.0,137.1457,137.2195,136.744,136.7932,21041.0
2020-11-11 14:30:00,166.9,167.12,166.71,166.75,17013.0,136.826,137.0063,136.6702,136.703,17013.0
2020-11-11 14:40:00,166.69,166.76,166.0,166.13,17787.0,136.6538,136.7112,136.0881,136.1947,17787.0
2020-11-11 14:50:00,166.14,166.66,166.13,166.58,25839.0,136.2029,136.6292,136.1947,136.5636,25839.0
2020-11-11 15:00:00,166.52,166.53,166.05,166.21,13564.0,136.5144,136.5226,136.1291,136.2603,13564.0
2020-11-11 15:10:00,166.17,166.22,166.02,166.13,22365.0,136.2275,136.2685,136.1045,136.1947,22365.0
2020-11-11 15:20:00,166.12,166.12,165.49,165.96,28132.0,136.1865,136.1865,135.67,136.0553,28132.0
2020-11-11 15:30:00,165.91,166.26,165.71,165.71,50536.0,136.0143,136.3013,135.8504,135.8504,50536.0
2020-11-11 15:40:00,165.7,165.83,165.17,165.5,41112.0,135.8422,135.9488,135.4077,135.6782,41112.0
2020-11-11 15:50:00,165.6,165.95,165.48,165.8,133133.0,135.7602,136.0471,135.6618,135.9242,133133.0
2020-11-12 09:30:00,164.35,165.2,162.17,162.52,28304.0,134.7354,135.4323,132.9483,133.2352,28304.0
2020-11-12 09:40:00,162.36,162.46,161.51,161.71,29902.0,133.104,133.186,132.4072,132.5712,29902.0
2020-11-12 09:50:00,161.82,162.34,161.53,161.6,26587.0,132.6613,133.0876,132.4236,132.481,26587.0
2020-11-12 10:00:00,161.56,161.71,161.12,161.37,29965.0,132.4482,132.5712,132.0875,132.2924,29965.0
2020-11-12 10:10:00,161.3,161.69,161.23,161.46,20855.0,132.235,132.5548,132.1776,132.3662,20855.0
2020-11-12 10:20:00,161.41,161.68,161.38,161.45,28307.0,132.3252,132.5466,132.3006,132.358,28307.0
2020-11-12 10:30:00,161.45,161.74,161.43,161.63,28191.0,132.358,132.5958,132.3416,132.5056,28191.0
2020-11-12 10:40:00,161.61,161.98,161.61,161.67,12015.0,132.4892,132.7925,132.4892,132.5384,12015.0
2020-11-12 10:50:00,161.76,162.58,161.3,162.52,17848.0,132.6121,133.2844,132.235,133.2352,17848.0
2020-11-12 11:00:00,162.45,163.11,162.45,162.62,15780.0,133.1778,133.7189,133.1778,133.3172,15780.0
2020-11-12 11:10:00,162.53,162.98,162.36,162.98,14222.0,133.2434,133.6123,133.104,133.6123,14222.0
2020-11-12 11:20:00,163.01,163.37,162.77,163.25,23733.0,133.6369,133.932,133.4402,133.8337,23733.0
2020-11-12 11:30:00,163.17,163.57,163.15,163.37,23713.0,133.7681,134.096,133.7517,133.932,23713.0
2020-11-12 11:40:00,163.37,163.64,163.09,163.35,10109.0,133.932,134.1534,133.7025,133.9156,10109.0
2020-11-12 11:50:00,163.35,163.69,163.3,163.59,23602.0,133.9156,134.1944,133.8747,134.1124,23602.0
2020-11-12 12:00:00,163.58,163.96,163.28,163.67,22671.0,134.1042,134.4157,133.8583,134.178,22671.0
2020-11-12 12:10:00,163.7,163.76,163.2,163.2,10795.0,134.2026,134.2518,133.7927,133.7927,10795.0
2020-11-12 12:20:00,163.28,163.31,162.43,162.45,10885.0,133.8583,133.8828,133.1614,133.1778,10885.0
2020-11-12 12:30:00,162.49,162.67,162.02,162.04,9472.0,133.2106,133.3582,132.8253,132.8417,9472.0
2020-11-12 12:40:00,162.06,162.19,161.73,161.74,13744.0,132.8581,132.9647,132.5876,132.5958,13744.0
2020-11-12 12:50:00,161.75,162.1,161.67,161.98,16124.0,132.6039,132.8909,132.5384,132.7925,16124.0
2020-11-12 13:00:00,161.93,162.25,161.88,162.04,13043.0,132.7515,133.0139,132.7105,132.8417,13043.0
2020-11-12 13:10:00,162.04,162.07,161.49,161.56,30569.0,132.8417,132.8663,132.3908,132.4482,30569.0
2020-11-12 13:20:00,161.56,161.77,161.08,161.28,22049.0,132.4482,132.6203,132.0547,132.2186,22049.0
2020-11-12 13:30:00,161.29,161.64,161.22,161.49,6544.0,132.2268,132.5138,132.1695,132.3908,6544.0
2020-11-12 13:40:00,161.48,161.48,161.07,161.16,10109.0,132.3826,132.3826,132.0465,132.1203,10109.0
2020-11-12 13:50:00,161.13,161.28,161.13,161.25,26690.0,132.0957,132.2186,132.0957,132.194,26690.0
2020-11-12 14:00:00,161.2,161.28,160.56,160.56,25601.0,132.1531,132.2186,131.6284,131.6284,25601.0
2020-11-12 14:10:00,160.61,160.61,160.21,160.33,11174.0,131.6694,131.6694,131.3414,131.4398,11174.0
2020-11-12 14:20:00,160.27,160.35,160.14,160.16,9377.0,131.3906,131.4562,131.2841,131.3005,9377.0
2020-11-12 14:30:00,160.09,160.4,159.89,159.92,20753.0,131.2431,131.4972,131.0791,131.1037,20753.0
2020-11-12 14:40:00,159.9,159.92,159.53,159.87,19708.0,131.0873,131.1037,130.784,131.0627,19708.0
2020-11-12 14:50:00,159.89,160.06,159.88,159.94,15485.0,131.0791,131.2185,131.0709,131.1201,15485.0
2020-11-12 15:00:00,159.9,160.01,159.46,159.54,30850.0,131.0873,131.1775,130.7266,130.7922,30850.0
2020-11-12 15:10:00,159.6,160.22,159.6,160.15,18309.0,130.8414,131.3496,130.8414,131.2923,18309.0
2020-11-12 15:20:00,160.18,160.49,160.04,160.11,26637.0,131.3168,131.571,131.2021,131.2595,26637.0
2020-11-12 15:30:00,160.16,160.16,159.64,160.15,25878.0,131.3005,131.3005,130.8742,131.2923,25878.0
2020-11-12 15:40:00,160.14,160.19,159.67,159.91,35213.0,131.2841,131.325,130.8987,131.0955,35213.0
2020-11-12 15:50:00,159.95,161.14,159.95,160.98,143494.0,131.1283,132.1039,131.1283,131.9727,143494.0
2020-11-13 09:30:00,161.95,162.97,161.7,162.17,27858.0,132.7679,133.6041,132.563,132.9483,27858.0
2020-11-13 09:40:00,162.2,163.24,161.97,163.17,24941.0,132.9729,133.8255,132.7843,133.7681,24941.0
2020-11-13 09:50:00,163.27,163.35,162.75,163.16,22468.0,133.8501,133.9156,133.4238,133.7599,22468.0
2020-11-13 10:00:00,163.39,163.72,162.92,162.97,45852.0,133.9484,134.219,133.5631,133.6041,45852.0
2020-11-13 10:10:00,162.89,163.45,162.79,163.31,46415.0,133.5385,133.9976,133.4565,133.8828,46415.0
2020-11-13 10:20:00,163.23,163.55,163.11,163.47,31695.0,133.8173,134.0796,133.7189,134.014,31695.0
2020-11-13 10:30:00,163.49,163.6,162.93,163.06,13361.0,134.0304,134.1206,133.5713,133.6779,13361.0
2020-11-13 10:40:00,163.05,163.16,162.74,162.83,16352.0,133.6697,133.7599,133.4156,133.4893,16352.0
2020-11-13 10:50:00,162.77,162.95,162.4,162.81,10549.0,133.4402,133.5877,133.1368,133.4729,10549.0
2020-11-13 11:00:00,162.84,163.02,162.72,162.77,13985.0,133.4975,133.6451,133.3992,133.4402,13985.0
2020-11-13 11:10:00,162.87,163.16,162.77,162.79,19917.0,133.5221,133.7599,133.4402,133.4565,19917.0
2020-11-13 11:20:00,162.83,162.99,162.48,162.87,17277.0,133.4893,133.6205,133.2024,133.5221,17277.0
2020-11-13 11:30:00,162.96,163.1,162.86,162.92,13005.0,133.5959,133.7107,133.5139,133.5631,13005.0
2020-11-13 11:40:00,162.94,162.94,162.64,162.84,6844.0,133.5795,133.5795,133.3336,133.4975,6844.0
2020-11-13 11:50:00,162.82,164.02,162.78,163.99,63580.0,133.4811,134.4649,133.4484,134.4403,63580.0
2020-11-13 12:00:00,164.0,164.05,163.69,163.93,27380.0,134.4485,134.4895,134.1944,134.3911,27380.0
2020-11-13 12:10:00,164.04,164.44,163.91,164.36,18575.0,134.4813,134.8092,134.3747,134.7436,18575.0
2020-11-13 12:20:00,164.35,164.39,163.86,163.91,23713.0,134.7354,134.7682,134.3337,134.3747,23713.0
2020-11-13 12:30:00,163.92,164.63,163.92,164.62,20880.0,134.3829,134.965,134.3829,134.9568,20880.0
2020-11-13 12:40:00,164.64,164.71,164.24,164.3,17156.0,134.9732,135.0306,134.6453,134.6945,17156.0
2020-11-13 12:50:00,164.27,164.39,164.13,164.25,11150.0,134.6699,134.7682,134.5551,134.6535,11150.0
2020-11-13 13:00:00,164.28,164.34,164.09,164.3,7618.0,134.6781,134.7273,134.5223,134.6945,7618.0
2020-11-13 13:10:00,164.31,165.07,164.22,164.97,23708.0,134.7027,135.3257,134.6289,135.2437,23708.0
2020-11-13 13:20:00,164.97,165.21,164.93,165.15,34324.0,135.2437,135.4405,135.2109,135.3913,34324.0
2020-11-13 13:30:00,165.11,165.2,164.56,164.86,12205.0,135.3585,135.4323,134.9076,135.1536,12205.0
2020-11-13 13:40:00,164.86,165.39,164.86,165.3,17759.0,135.1536,135.588,135.1536,135.5143,17759.0
2020-11-13 13:50:00,165.35,165.62,165.26,165.62,25737.0,135.5553,135.7766,135.4815,135.7766,25737.0
2020-11-13 14:00:00,165.63,165.94,165.62,165.82,21203.0,135.7848,136.0389,135.7766,135.9406,21203.0
2020-11-13 14:10:00,165.84,166.12,165.83,166.0,19655.0,135.957,136.1865,135.9488,136.0881,19655.0
2020-11-13 14:20:00,166.01,166.65,166.01,166.65,30718.0,136.0963,136.621,136.0963,136.621,30718.0
2020-11-13 14:30:00,166.64,167.08,166.58,166.71,43346.0,136.6128,136.9735,136.5636,136.6702,43346.0
2020-11-13 14:40:00,166.69,166.73,165.49,165.49,25111.0,136.6538,136.6866,135.67,135.67,25111.0
2020-11-13 14:50:00,165.46,166.31,165.45,166.14,24650.0,135.6454,136.3423,135.6372,136.2029,24650.0
2020-11-13 15:00:00,166.16,166.51,166.02,166.05,21531.0,136.2193,136.5062,136.1045,136.1291,21531.0
2020-11-13 15:10:00,166.09,166.17,165.85,165.91,11631.0,136.1619,136.2275,135.9652,136.0143,11631.0
2020-11-13 15:20:00,165.79,166.2,165.76,166.12,18074.0,135.916,136.2521,135.8914,136.1865,18074.0
2020-11-13 15:30:00,166.12,166.5,166.09,166.43,25067.0,136.1865,136.498,136.1619,136.4407,25067.0
2020-11-13 15:40:00,166.49,166.6,165.96,165.97,36125.0,136.4898,136.58,136.0553,136.0635,36125.0
2020-11-13 15:50:00,165.96,166.24,165.35,165.96,90213.0,136.0553,136.2849,135.5553,136.0553,90213.0
2020-11-16 09:30:00,168.53,169.31,166.12,166.98,44280.0,138.1622,138.8017,136.1865,136.8915,44280.0
2020-11-16 09:40:00,166.93,168.68,166.59,168.58,39225.0,136.8506,138.2852,136.5718,138.2032,39225.0
2020-11-16 09:50:00,168.53,168.53,166.64,167.26,54412.0,138.1622,138.1622,136.6128,137.1211,54412.0
2020-11-16 10:00:00,167.47,168.1,167.24,167.27,50250.0,137.2933,137.8097,137.1047,137.1293,50250.0
2020-11-16 10:10:00,167.21,167.29,166.86,166.86,14180.0,137.0801,137.1457,136.7932,136.7932,14180.0
2020-11-16 10:20:00,167.03,167.19,166.7,167.19,34458.0,136.9325,137.0637,136.662,137.0637,34458.0
2020-11-16 10:30:00,167.22,167.78,167.22,167.53,29787.0,137.0883,137.5474,137.0883,137.3424,29787.0
2020-11-16 10:40:00,167.57,167.97,167.51,167.97,41094.0,137.3752,137.7032,137.326,137.7032,41094.0
2020-11-16 10:50:00,167.96,168.74,167.93,168.74,47894.0,137.695,138.3344,137.6704,138.3344,47894.0
2020-11-16 11:00:00,168.58,169.34,168.56,169.29,29357.0,138.2032,138.8263,138.1868,138.7853,29357.0
2020-11-16 11:10:00,169.32,169.32,168.73,168.93,22952.0,138.8099,138.8099,138.3262,138.4902,22952.0
2020-11-16 11:20:00,168.99,169.02,168.58,168.88,20502.0,138.5394,138.564,138.2032,138.4492,20502.0
2020-11-16 11:30:00,168.88,168.88,168.43,168.48,11267.0,138.4492,138.4492,138.0803,138.1213,11267.0
2020-11-16 11:40:00,168.5,168.9,168.29,168.33,15544.0,138.1377,138.4656,137.9655,137.9983,15544.0
2020-11-16 11:50:00,168.38,168.47,167.86,167.86,16109.0,138.0393,138.1131,137.613,137.613,16109.0
2020-11-16 12:00:00,167.86,168.19,167.6,168.06,11789.0,137.613,137.8835,137.3998,137.7769,11789.0
2020-11-16 12:10:00,168.03,168.43,167.88,168.36,15862.0,137.7523,138.0803,137.6294,138.0229,15862.0
2020-11-16 12:20:00,168.35,168.5,168.26,168.37,38830.0,138.0147,138.1377,137.9409,138.0311,38830.0
2020-11-16 12:30:00,168.38,168.57,168.16,168.56,40099.0,138.0393,138.195,137.8589,138.1868,40099.0
2020-11-16 12:40:00,168.61,168.86,168.56,168.77,21443.0,138.2278,138.4328,138.1868,138.359,21443.0
2020-11-16 12:50:00,168.81,169.02,168.76,169.02,30943.0,138.3918,138.564,138.3508,138.564,30943.0
2020-11-16 13:00:00,169.01,169.03,167.97,167.99,16729.0,138.5558,138.5722,137.7032,137.7196,16729.0
2020-11-16 13:10:00,167.99,168.0,167.63,167.83,19357.0,137.7196,137.7277,137.4244,137.5884,19357.0
2020-11-16 13:20:00,167.81,168.11,167.67,167.67,15317.0,137.572,137.8179,137.4572,137.4572,15317.0
2020-11-16 13:30:00,167.71,168.13,167.68,167.84,13301.0,137.49,137.8343,137.4654,137.5966,13301.0
2020-11-16 13:40:00,167.8,168.33,167.7,168.03,20284.0,137.5638,137.9983,137.4818,137.7523,20284.0
2020-11-16 13:50:00,168.03,168.4,168.01,168.09,9586.0,137.7523,138.0557,137.7359,137.8015,9586.0
2020-11-16 14:00:00,168.09,168.3,167.98,168.16,8503.0,137.8015,137.9737,137.7114,137.8589,8503.0
2020-11-16 14:10:00,168.22,168.34,168.01,168.06,13795.0,137.9081,138.0065,137.7359,137.7769,13795.0
2020-11-16 14:20:00,168.05,168.05,167.67,167.74,15299.0,137.7687,137.7687,137.4572,137.5146,15299.0
2020-11-16 14:30:00,167.74,167.83,167.5,167.68,14764.0,137.5146,137.5884,137.3178,137.4654,14764.0
2020-11-16 14:40:00,167.67,168.19,167.56,168.11,11875.0,137.4572,137.8835,137.367,137.8179,11875.0
2020-11-16 14:50:00,168.19,168.56,168.03,168.05,15749.0,137.8835,138.1868,137.7523,137.7687,15749.0
2020-11-16 15:00:00,168.05,168.13,167.61,167.8,13096.0,137.7687,137.8343,137.408,137.5638,13096.0
2020-11-16 15:10:00,167.75,168.15,167.73,168.05,16066.0,137.5228,137.8507,137.5064,137.7687,16066.0
2020-11-16 15:20:00,168.07,168.41,168.07,168.4,25226.0,137.7851,138.0639,137.7851,138.0557,25226.0
2020-11-16 15:30:00,168.42,168.52,168.27,168.34,19638.0,138.0721,138.154,137.9491,138.0065,19638.0
2020-11-16 15:40:00,168.37,168.5,168.26,168.42,25161.0,138.0311,138.1377,137.9409,138.0721,25161.0
2020-11-16 15:50:00,168.43,168.94,168.26,168.94,93475.0,138.0803,138.4984,137.9409,138.4984,93475.0
2020-11-17 09:30:00,166.64,167.21,166.2,166.83,32709.0,136.6128,137.0801,136.2521,136.7686,32709.0
2020-11-17 09:40:00,166.92,167.61,166.75,167.45,20700.0,136.8424,137.408,136.703,137.2769,20700.0
2020-11-17 09:50:00,167.47,167.99,166.9,166.99,25670.0,137.2933,137.7196,136.826,136.8997,25670.0
2020-11-17 10:00:00,166.96,166.99,165.85,166.36,22188.0,136.8751,136.8997,135.9652,136.3833,22188.0
2020-11-17 10:10:00,166.43,166.75,166.27,166.31,13944.0,136.4407,136.703,136.3095,136.3423,13944.0
2020-11-17 10:20:00,166.22,166.49,165.67,165.7,18457.0,136.2685,136.4898,135.8176,135.8422,18457.0
2020-11-17 10:30:00,165.77,166.19,165.56,166.1,22038.0,135.8996,136.2439,135.7274,136.1701,22038.0
2020-11-17 10:40:00,166.08,166.11,165.47,165.56,19520.0,136.1537,136.1783,135.6536,135.7274,19520.0
2020-11-17 10:50:00,165.6,166.05,165.45,165.84,14653.0,135.7602,136.1291,135.6372,135.957,14653.0
2020-11-17 11:00:00,165.89,166.52,165.83,166.5,6078.0,135.998,136.5144,135.9488,136.498,6078.0
2020-11-17 11:10:00,166.25,166.84,166.15,166.76,13826.0,136.2931,136.7768,136.2111,136.7112,13826.0
2020-11-17 11:20:00,166.84,167.15,166.74,167.0,10340.0,136.7768,137.0309,136.6948,136.9079,10340.0
2020-11-17 11:30:00,167.04,167.41,166.88,166.98,8117.0,136.9407,137.2441,136.8096,136.8915,8117.0
2020-11-17 11:40:00,167.0,167.29,166.94,167.03,11178.0,136.9079,137.1457,136.8588,136.9325,11178.0
2020-11-17 11:50:00,167.03,167.19,166.65,166.71,9418.0,136.9325,137.0637,136.621,136.6702,9418.0
2020-11-17 12:00:00,166.65,166.84,166.33,166.34,6017.0,136.621,136.7768,136.3587,136.3669,6017.0
2020-11-17 12:10:00,166.36,167.12,166.22,166.72,9803.0,136.3833,137.0063,136.2685,136.6784,9803.0
2020-11-17 12:20:00,166.79,166.82,166.5,166.7,5435.0,136.7358,136.7604,136.498,136.662,5435.0
2020-11-17 12:30:00,166.62,167.06,166.54,166.99,15000.0,136.5964,136.9571,136.5308,136.8997,15000.0
2020-11-17 12:40:00,166.96,167.31,166.91,167.22,14124.0,136.8751,137.1621,136.8342,137.0883,14124.0
2020-11-17 12:50:00,167.27,167.38,167.13,167.36,10358.0,137.1293,137.2195,137.0145,137.2031,10358.0
2020-11-17 13:00:00,167.39,167.72,167.35,167.69,16460.0,137.2277,137.4982,137.1949,137.4736,16460.0
2020-11-17 13:10:00,167.68,167.75,167.41,167.45,15879.0,137.4654,137.5228,137.2441,137.2769,15879.0
2020-11-17 13:20:00,167.41,167.41,167.09,167.27,15788.0,137.2441,137.2441,136.9817,137.1293,15788.0
2020-11-17 13:30:00,167.21,167.56,167.1,167.43,10653.0,137.0801,137.367,136.9899,137.2605,10653.0
2020-11-17 13:40:00,167.44,167.6,167.28,167.55,12925.0,137.2687,137.3998,137.1375,137.3588,12925.0
2020-11-17 13:50:00,167.57,167.75,167.48,167.75,12409.0,137.3752,137.5228,137.3014,137.5228,12409.0
2020-11-17 14:00:00,167.71,168.03,167.67,167.81,13516.0,137.49,137.7523,137.4572,137.572,13516.0
2020-11-17 14:10:00,167.81,168.2,167.56,167.98,11855.0,137.572,137.8917,137.367,137.7114,11855.0
2020-11-17 14:20:00,167.89,167.9,167.47,167.58,15242.0,137.6376,137.6458,137.2933,137.3834,15242.0
2020-11-17 14:30:00,167.54,167.82,167.43,167.8,17653.0,137.3506,137.5802,137.2605,137.5638,17653.0
2020-11-17 14:40:00,167.78,168.22,167.74,168.19,19887.0,137.5474,137.9081,137.5146,137.8835,19887.0
2020-11-17 14:50:00,168.06,168.22,167.92,168.1,13699.0,137.7769,137.9081,137.6622,137.8097,13699.0
2020-11-17 15:00:00,168.17,168.31,167.94,167.95,14640.0,137.8671,137.9819,137.6786,137.6868,14640.0
2020-11-17 15:10:00,168.03,168.11,167.85,168.0,20277.0,137.7523,137.8179,137.6048,137.7277,20277.0
2020-11-17 15:20:00,168.07,168.08,167.76,167.95,24325.0,137.7851,137.7933,137.531,137.6868,24325.0
2020-11-17 15:30:00,167.94,168.32,167.92,168.12,22644.0,137.6786,137.9901,137.6622,137.8261,22644.0
2020-11-17 15:40:00,168.05,168.14,167.7,167.94,40368.0,137.7687,137.8425,137.4818,137.6786,40368.0
2020-11-17 15:50:00,167.87,168.48,167.68,168.1,133701.0,137.6212,138.1213,137.4654,137.8097,133701.0
2020-11-18 09:30:00,168.05,168.76,167.63,168.18,40176.0,137.7687,138.3508,137.4244,137.8753,40176.0
2020-11-18 09:40:00,168.26,169.0,168.18,168.62,11575.0,137.9409,138.5476,137.8753,138.236,11575.0
2020-11-18 09:50:00,168.5,168.51,167.7,168.51,21727.0,138.1377,138.1459,137.4818,138.1459,21727.0
2020-11-18 10:00:00,168.56,169.63,168.55,169.2,11208.0,138.1868,139.064,138.1786,138.7115,11208.0
2020-11-18 10:10:00,169.25,169.65,169.01,169.06,10740.0,138.7525,139.0804,138.5558,138.5967,10740.0
2020-11-18 10:20:00,169.03,169.35,168.87,168.89,10719.0,138.5722,138.8345,138.441,138.4574,10719.0
2020-11-18 10:30:00,168.94,168.98,167.98,168.2,18456.0,138.4984,138.5312,137.7114,137.8917,18456.0
2020-11-18 10:40:00,168.23,168.44,168.01,168.34,12274.0,137.9163,138.0885,137.7359,138.0065,12274.0
2020-11-18 10:50:00,168.28,168.28,167.79,167.79,12940.0,137.9573,137.9573,137.5556,137.5556,12940.0
2020-11-18 11:00:00,167.74,168.22,167.73,168.08,15384.0,137.5146,137.9081,137.5064,137.7933,15384.0
2020-11-18 11:10:00,168.1,168.53,168.1,168.47,14474.0,137.8097,138.1622,137.8097,138.1131,14474.0
2020-11-18 11:20:00,168.43,168.56,168.12,168.3,12624.0,138.0803,138.1868,137.8261,137.9737,12624.0
2020-11-18 11:30:00,168.28,168.55,168.12,168.3,9240.0,137.9573,138.1786,137.8261,137.9737,9240.0
2020-11-18 11:40:00,168.2,168.2,167.51,167.56,8669.0,137.8917,137.8917,137.326,137.367,8669.0
2020-11-18 11:50:00,167.56,167.62,167.25,167.3,7730.0,137.367,137.4162,137.1129,137.1539,7730.0
2020-11-18 12:00:00,167.28,167.28,167.08,167.19,8775.0,137.1375,137.1375,136.9735,137.0637,8775.0
2020-11-18 12:10:00,167.21,167.25,166.86,167.01,7580.0,137.0801,137.1129,136.7932,136.9161,7580.0
2020-11-18 12:20:00,167.06,167.3,167.05,167.3,9453.0,136.9571,137.1539,136.9489,137.1539,9453.0
2020-11-18 12:30:00,167.31,167.34,167.16,167.3,12187.0,137.1621,137.1867,137.0391,137.1539,12187.0
2020-11-18 12:40:00,167.28,167.36,167.21,167.29,8508.0,137.1375,137.2031,137.0801,137.1457,8508.0
2020-11-18 12:50:00,167.25,167.41,167.21,167.37,27015.0,137.1129,137.2441,137.0801,137.2113,27015.0
2020-11-18 13:00:00,167.39,167.61,167.39,167.55,8089.0,137.2277,137.408,137.2277,137.3588,8089.0
2020-11-18 13:10:00,167.59,167.59,167.38,167.41,5188.0,137.3916,137.3916,137.2195,137.2441,5188.0
2020-11-18 13:20:00,167.44,167.75,167.4,167.67,19825.0,137.2687,137.5228,137.2359,137.4572,19825.0
2020-11-18 13:30:00,167.73,168.24,167.65,168.17,26607.0,137.5064,137.9245,137.4408,137.8671,26607.0
2020-11-18 13:40:00,168.25,168.37,167.64,167.66,9436.0,137.9327,138.0311,137.4326,137.449,9436.0
2020-11-18 13:50:00,167.69,167.78,167.52,167.72,8444.0,137.4736,137.5474,137.3342,137.4982,8444.0
2020-11-18 14:00:00,167.78,168.16,167.78,168.08,31496.0,137.5474,137.8589,137.5474,137.7933,31496.0
2020-11-18 14:10:00,167.98,167.98,167.62,167.73,9015.0,137.7114,137.7114,137.4162,137.5064,9015.0
2020-11-18 14:20:00,167.67,167.83,167.58,167.71,23050.0,137.4572,137.5884,137.3834,137.49,23050.0
2020-11-18 14:30:00,167.69,167.83,167.63,167.78,9208.0,137.4736,137.5884,137.4244,137.5474,9208.0
2020-11-18 14:40:00,167.83,168.17,167.81,167.9,12345.0,137.5884,137.8671,137.572,137.6458,12345.0
2020-11-18 14:50:00,167.89,167.96,167.52,167.53,40018.0,137.6376,137.695,137.3342,137.3424,40018.0
2020-11-18 15:00:00,167.57,167.58,167.05,167.12,13282.0,137.3752,137.3834,136.9489,137.0063,13282.0
2020-11-18 15:10:00,167.16,167.46,167.08,167.21,10901.0,137.0391,137.2851,136.9735,137.0801,10901.0
2020-11-18 15:20:00,167.19,167.29,166.91,166.94,9101.0,137.0637,137.1457,136.8342,136.8588,9101.0
2020-11-18 15:30:00,167.0,167.0,166.34,166.41,20652.0,136.9079,136.9079,136.3669,136.4243,20652.0
2020-11-18 15:40:00,166.47,166.47,165.83,165.95,31997.0,136.4734,136.4734,135.9488,136.0471,31997.0
2020-11-18 15:50:00,166.0,166.32,165.64,165.67,98778.0,136.0881,136.3505,135.793,135.8176,98778.0
2020-11-19 09:30:00,165.32,165.96,163.52,164.86,81811.0,135.5307,136.0553,134.055,135.1536,81811.0
2020-11-19 09:40:00,164.85,165.24,164.04,165.24,18334.0,135.1454,135.4651,134.4813,135.4651,18334.0
2020-11-19 09:50:00,165.24,165.54,164.79,164.84,14658.0,135.4651,135.711,135.0962,135.1372,14658.0
2020-11-19 10:00:00,164.9,165.42,164.75,165.4,13834.0,135.1863,135.6126,135.0634,135.5962,13834.0
2020-11-19 10:10:00,165.45,165.61,164.98,165.0,8794.0,135.6372,135.7684,135.2519,135.2683,8794.0
2020-11-19 10:20:00,164.95,164.99,164.54,164.8,10169.0,135.2273,135.2601,134.8912,135.1044,10169.0
2020-11-19 10:30:00,164.7,165.43,164.6,165.35,18110.0,135.0224,135.6208,134.9404,135.5553,18110.0
2020-11-19 10:40:00,165.36,166.32,165.25,166.32,15188.0,135.5635,136.3505,135.4733,136.3505,15188.0
2020-11-19 10:50:00,166.32,166.65,165.94,165.97,11626.0,136.3505,136.621,136.0389,136.0635,11626.0
2020-11-19 11:00:00,165.97,166.28,165.86,166.12,7713.0,136.0635,136.3177,135.9734,136.1865,7713.0
2020-11-19 11:10:00,166.12,166.52,165.99,166.46,7348.0,136.1865,136.5144,136.0799,136.4652,7348.0
2020-11-19 11:20:00,166.47,166.68,166.21,166.25,5912.0,136.4734,136.6456,136.2603,136.2931,5912.0
2020-11-19 11:30:00,166.18,166.39,166.09,166.28,11072.0,136.2357,136.4079,136.1619,136.3177,11072.0
2020-11-19 11:40:00,166.27,166.4,166.11,166.37,5249.0,136.3095,136.4161,136.1783,136.3915,5249.0
2020-11-19 11:50:00,166.42,166.6,166.3,166.46,7843.0,136.4325,136.58,136.3341,136.4652,7843.0
2020-11-19 12:00:00,166.35,166.37,166.1,166.13,8119.0,136.3751,136.3915,136.1701,136.1947,8119.0
2020-11-19 12:10:00,166.12,166.17,165.87,166.15,24524.0,136.1865,136.2275,135.9816,136.2111,24524.0
2020-11-19 12:20:00,166.21,166.21,165.6,165.84,13787.0,136.2603,136.2603,135.7602,135.957,13787.0
2020-11-19 12:30:00,165.79,165.79,165.33,165.66,12022.0,135.916,135.916,135.5389,135.8094,12022.0
2020-11-19 12:40:00,165.6,165.66,165.11,165.11,4155.0,135.7602,135.8094,135.3585,135.3585,4155.0
2020-11-19 12:50:00,165.06,165.09,164.77,164.88,9395.0,135.3175,135.3421,135.0798,135.1699,9395.0
2020-11-19 13:00:00,164.84,165.11,164.77,164.94,12320.0,135.1372,135.3585,135.0798,135.2191,12320.0
2020-11-19 13:10:00,164.99,165.12,164.78,164.85,5698.0,135.2601,135.3667,135.088,135.1454,5698.0
2020-11-19 13:20:00,164.78,165.03,164.7,165.03,10514.0,135.088,135.2929,135.0224,135.2929,10514.0
2020-11-19 13:30:00,165.03,165.04,164.81,164.86,2375.0,135.2929,135.3011,135.1126,135.1536,2375.0
2020-11-19 13:40:00,164.91,164.91,164.75,164.89,5519.0,135.1945,135.1945,135.0634,135.1781,5519.0
2020-11-19 13:50:00,164.84,164.86,164.57,164.66,5895.0,135.1372,135.1536,134.9158,134.9896,5895.0
2020-11-19 14:00:00,164.66,165.13,164.65,165.09,10352.0,134.9896,135.3749,134.9814,135.3421,10352.0
2020-11-19 14:10:00,165.09,165.38,165.09,165.3,4220.0,135.3421,135.5799,135.3421,135.5143,4220.0
2020-11-19 14:20:00,165.28,165.31,165.07,165.09,5541.0,135.4979,135.5225,135.3257,135.3421,5541.0
2020-11-19 14:30:00,165.26,165.76,165.26,165.54,7408.0,135.4815,135.8914,135.4815,135.711,7408.0
2020-11-19 14:40:00,165.51,166.0,165.51,165.58,7750.0,135.6864,136.0881,135.6864,135.7438,7750.0
2020-11-19 14:50:00,165.58,165.67,165.43,165.65,6333.0,135.7438,135.8176,135.6208,135.8012,6333.0
2020-11-19 15:00:00,165.57,165.76,165.46,165.76,10733.0,135.7356,135.8914,135.6454,135.8914,10733.0
2020-11-19 15:10:00,165.74,165.95,165.62,165.69,12215.0,135.875,136.0471,135.7766,135.834,12215.0
2020-11-19 15:20:00,165.67,165.87,165.61,165.8,10199.0,135.8176,135.9816,135.7684,135.9242,10199.0
2020-11-19 15:30:00,165.89,166.39,165.83,166.21,9401.0,135.998,136.4079,135.9488,136.2603,9401.0
2020-11-19 15:40:00,166.19,166.44,165.8,165.82,15495.0,136.2439,136.4488,135.9242,135.9406,15495.0
2020-11-19 15:50:00,165.87,166.1,165.66,165.91,47420.0,135.9816,136.1701,135.8094,136.0143,47420.0
2020-11-20 09:30:00,166.45,167.7,165.85,166.7,114109.0,136.457,137.4818,135.9652,136.662,114109.0
2020-11-20 09:40:00,166.9,168.1,166.77,167.44,17669.0,136.826,137.8097,136.7194,137.2687,17669.0
2020-11-20 09:50:00,167.38,167.38,166.24,166.47,14845.0,137.2195,137.2195,136.2849,136.4734,14845.0
2020-11-20 10:00:00,166.67,167.17,166.11,166.11,14327.0,136.6374,137.0473,136.1783,136.1783,14327.0
2020-11-20 10:10:00,166.24,166.24,164.98,165.05,9448.0,136.2849,136.2849,135.2519,135.3093,9448.0
2020-11-20 10:20:00,165.09,166.26,165.09,166.08,11683.0,135.3421,136.3013,135.3421,136.1537,11683.0
2020-11-20 10:30:00,166.05,166.32,165.62,165.83,7953.0,136.1291,136.3505,135.7766,135.9488,7953.0
2020-11-20 10:40:00,165.96,165.96,165.64,165.91,15819.0,136.0553,136.0553,135.793,136.0143,15819.0
2020-11-20 10:50:00,166.04,166.69,165.97,166.58,8007.0,136.1209,136.6538,136.0635,136.5636,8007.0
2020-11-20 11:00:00,166.54,167.11,166.37,166.95,10755.0,136.5308,136.9981,136.3915,136.867,10755.0
2020-11-20 11:10:00,166.79,167.05,166.27,166.54,11320.0,136.7358,136.9489,136.3095,136.5308,11320.0
2020-11-20 11:20:00,166.54,166.83,166.36,166.67,5595.0,136.5308,136.7686,136.3833,136.6374,5595.0
2020-11-20 11:30:00,166.76,166.96,166.67,166.77,7345.0,136.7112,136.8751,136.6374,136.7194,7345.0
2020-11-20 11:40:00,166.83,166.84,166.3,166.4,6416.0,136.7686,136.7768,136.3341,136.4161,6416.0
2020-11-20 11:50:00,166.45,166.58,166.36,166.44,7905.0,136.457,136.5636,136.3833,136.4488,7905.0
2020-11-20 12:00:00,166.44,166.78,166.38,166.38,6449.0,136.4488,136.7276,136.3997,136.3997,6449.0
2020-11-20 12:10:00,166.4,166.49,166.08,166.2,17068.0,136.4161,136.4898,136.1537,136.2521,17068.0
2020-11-20 12:20:00,166.24,166.35,166.16,166.22,1715.0,136.2849,136.3751,136.2193,136.2685,1715.0
2020-11-20 12:30:00,166.29,166.43,166.1,166.17,5515.0,136.3259,136.4407,136.1701,136.2275,5515.0
2020-11-20 12:40:00,166.18,166.31,166.06,166.06,3789.0,136.2357,136.3423,136.1373,136.1373,3789.0
2020-11-20 12:50:00,166.13,166.15,165.98,166.02,1824.0,136.1947,136.2111,136.0717,136.1045,1824.0
2020-11-20 13:00:00,166.04,166.04,165.66,165.81,7740.0,136.1209,136.1209,135.8094,135.9324,7740.0
2020-11-20 13:10:00,165.84,165.93,165.7,165.84,3878.0,135.957,136.0307,135.8422,135.957,3878.0
2020-11-20 13:20:00,165.84,166.15,165.81,166.15,4095.0,135.957,136.2111,135.9324,136.2111,4095.0
2020-11-20 13:30:00,166.12,166.35,166.0,166.35,5949.0,136.1865,136.3751,136.0881,136.3751,5949.0
2020-11-20 13:40:00,166.3,166.33,165.96,165.96,4913.0,136.3341,136.3587,136.0553,136.0553,4913.0
2020-11-20 13:50:00,165.97,166.0,165.83,165.94,6523.0,136.0635,136.0881,135.9488,136.0389,6523.0
2020-11-20 14:00:00,166.05,166.25,166.04,166.25,4359.0,136.1291,136.2931,136.1209,136.2931,4359.0
2020-11-20 14:10:00,166.36,166.36,166.08,166.1,8916.0,136.3833,136.3833,136.1537,136.1701,8916.0
2020-11-20 14:20:00,166.11,166.15,165.83,165.84,10016.0,136.1783,136.2111,135.9488,135.957,10016.0
2020-11-20 14:30:00,165.91,166.27,165.9,166.16,5374.0,136.0143,136.3095,136.0062,136.2193,5374.0
2020-11-20 14:40:00,166.16,166.43,165.95,166.4,12598.0,136.2193,136.4407,136.0471,136.4161,12598.0
2020-11-20 14:50:00,166.4,167.54,166.4,167.42,34355.0,136.4161,137.3506,136.4161,137.2523,34355.0
2020-11-20 15:00:00,167.42,167.57,167.17,167.22,46295.0,137.2523,137.3752,137.0473,137.0883,46295.0
2020-11-20 15:10:00,167.22,167.38,167.02,167.09,27710.0,137.0883,137.2195,136.9243,136.9817,27710.0
2020-11-20 15:20:00,167.1,167.55,167.01,167.45,38553.0,136.9899,137.3588,136.9161,137.2769,38553.0
2020-11-20 15:30:00,167.42,167.95,167.42,167.94,80230.0,137.2523,137.6868,137.2523,137.6786,80230.0
2020-11-20 15:40:00,167.92,168.34,167.76,168.29,48736.0,137.6622,138.0065,137.531,137.9655,48736.0
2020-11-20 15:50:00,168.21,168.24,167.21,167.58,114268.0,137.8999,137.9245,137.0801,137.3834,114268.0
2020-11-23 09:30:00,168.72,169.43,167.72,169.06,52802.0,138.318,138.9001,137.4982,138.5967,52802.0
2020-11-23 09:40:00,169.1,170.21,169.1,169.98,27047.0,138.6295,139.5395,138.6295,139.351,27047.0
2020-11-23 09:50:00,170.13,170.91,169.87,170.66,34483.0,139.4739,140.1134,139.2608,139.9084,34483.0
2020-11-23 10:00:00,170.76,171.03,170.44,170.46,42775.0,139.9904,140.2118,139.7281,139.7445,42775.0
2020-11-23 10:10:00,170.28,170.45,169.84,170.1,17427.0,139.5969,139.7363,139.2362,139.4493,17427.0
2020-11-23 10:20:00,170.02,170.31,169.72,169.72,19430.0,139.3838,139.6215,139.1378,139.1378,19430.0
2020-11-23 10:30:00,169.67,170.03,169.38,169.93,26277.0,139.0968,139.392,138.8591,139.31,26277.0
2020-11-23 10:40:00,169.97,170.1,169.73,169.94,7483.0,139.3428,139.4493,139.146,139.3182,7483.0
2020-11-23 10:50:00,170.02,170.02,168.97,169.02,18698.0,139.3838,139.3838,138.523,138.564,18698.0
2020-11-23 11:00:00,168.99,169.13,168.23,168.23,14702.0,138.5394,138.6541,137.9163,137.9163,14702.0
2020-11-23 11:10:00,168.27,168.3,168.01,168.12,14439.0,137.9491,137.9737,137.7359,137.8261,14439.0
2020-11-23 11:20:00,168.14,168.69,168.09,168.55,37562.0,137.8425,138.2934,137.8015,138.1786,37562.0
2020-11-23 11:30:00,168.53,168.74,168.33,168.67,36574.0,138.1622,138.3344,137.9983,138.277,36574.0
2020-11-23 11:40:00,168.74,169.25,168.55,169.22,47252.0,138.3344,138.7525,138.1786,138.7279,47252.0
2020-11-23 11:50:00,169.18,169.18,168.38,168.75,39173.0,138.6951,138.6951,138.0393,138.3426,39173.0
2020-11-23 12:00:00,168.7,168.75,168.27,168.39,9518.0,138.3016,138.3426,137.9491,138.0475,9518.0
2020-11-23 12:10:00,168.41,169.1,168.36,169.1,14397.0,138.0639,138.6295,138.0229,138.6295,14397.0
2020-11-23 12:20:00,169.12,169.17,168.8,168.89,18451.0,138.6459,138.6869,138.3836,138.4574,18451.0
2020-11-23 12:30:00,168.9,169.4,168.89,169.31,20491.0,138.4656,138.8755,138.4574,138.8017,20491.0
2020-11-23 12:40:00,169.35,169.81,169.29,169.64,16904.0,138.8345,139.2116,138.7853,139.0722,16904.0
2020-11-23 12:50:00,169.68,169.68,169.49,169.55,12638.0,139.105,139.105,138.9493,138.9985,12638.0
2020-11-23 13:00:00,169.53,169.57,169.12,169.12,11992.0,138.9821,139.0148,138.6459,138.6459,11992.0
2020-11-23 13:10:00,169.17,169.33,169.14,169.25,11423.0,138.6869,138.8181,138.6623,138.7525,11423.0
2020-11-23 13:20:00,169.22,169.45,169.18,169.37,13807.0,138.7279,138.9165,138.6951,138.8509,13807.0
2020-11-23 13:30:00,169.33,169.52,169.33,169.49,8211.0,138.8181,138.9739,138.8181,138.9493,8211.0
2020-11-23 13:40:00,169.49,169.54,169.2,169.22,14937.0,138.9493,138.9903,138.7115,138.7279,14937.0
2020-11-23 13:50:00,169.22,169.69,169.22,169.66,20315.0,138.7279,139.1132,138.7279,139.0886,20315.0
2020-11-23 14:00:00,169.66,169.9,169.49,169.49,23156.0,139.0886,139.2854,138.9493,138.9493,23156.0
2020-11-23 14:10:00,169.46,169.61,169.35,169.47,12946.0,138.9247,139.0476,138.8345,138.9329,12946.0
2020-11-23 14:20:00,169.48,169.91,169.47,169.73,26666.0,138.9411,139.2936,138.9329,139.146,26666.0
2020-11-23 14:30:00,169.68,169.77,169.39,169.58,22949.0,139.105,139.1788,138.8673,139.023,22949.0
2020-11-23 14:40:00,169.56,169.57,169.32,169.42,16882.0,139.0066,139.0148,138.8099,138.8919,16882.0
2020-11-23 14:50:00,169.41,169.97,169.35,169.97,70757.0,138.8837,139.3428,138.8345,139.3428,70757.0
2020-11-23 15:00:00,169.98,170.15,169.8,169.82,20479.0,139.351,139.4903,139.2034,139.2198,20479.0
2020-11-23 15:10:00,169.86,169.87,169.47,169.52,14021.0,139.2526,139.2608,138.9329,138.9739,14021.0
2020-11-23 15:20:00,169.49,169.56,169.31,169.31,13606.0,138.9493,139.0066,138.8017,138.8017,13606.0
2020-11-23 15:30:00,169.31,169.39,168.93,168.93,18210.0,138.8017,138.8673,138.4902,138.4902,18210.0
2020-11-23 15:40:00,169.02,169.05,168.81,168.94,28710.0,138.564,138.5885,138.3918,138.4984,28710.0
2020-11-23 15:50:00,168.99,169.29,168.56,168.77,109256.0,138.5394,138.7853,138.1868,138.359,109256.0
2020-11-24 09:30:00,170.6,171.95,169.91,171.63,66324.0,139.8592,140.966,139.2936,140.7037,66324.0
2020-11-24 09:40:00,171.63,171.97,170.94,171.62,57785.0,140.7037,140.9824,140.138,140.6955,57785.0
2020-11-24 09:50:00,171.56,172.67,171.39,171.95,52629.0,140.6463,141.5563,140.5069,140.966,52629.0
2020-11-24 10:00:00,172.01,172.11,171.61,171.61,29069.0,141.0152,141.0972,140.6873,140.6873,29069.0
2020-11-24 10:10:00,171.47,172.28,171.36,171.81,20403.0,140.5725,141.2365,140.4823,140.8512,20403.0
2020-11-24 10:20:00,171.73,171.92,171.15,171.87,20041.0,140.7856,140.9414,140.3101,140.9004,20041.0
2020-11-24 10:30:00,171.94,172.9,171.92,172.64,30438.0,140.9578,141.7448,140.9414,141.5317,30438.0
2020-11-24 10:40:00,172.61,172.79,171.96,172.19,45910.0,141.5071,141.6546,140.9742,141.1627,45910.0
2020-11-24 10:50:00,172.24,173.13,172.24,173.11,40799.0,141.2037,141.9334,141.2037,141.917,40799.0
2020-11-24 11:00:00,173.14,173.77,172.72,173.12,47670.0,141.9416,142.458,141.5972,141.9252,47670.0
2020-11-24 11:10:00,173.07,173.72,172.72,173.61,32454.0,141.8842,142.4171,141.5972,142.3269,32454.0
2020-11-24 11:20:00,173.55,173.64,173.19,173.43,15041.0,142.2777,142.3515,141.9826,142.1793,15041.0
2020-11-24 11:30:00,173.43,174.1,173.35,173.52,18506.0,142.1793,142.7286,142.1137,142.2531,18506.0
2020-11-24 11:40:00,173.53,174.07,173.43,174.03,21324.0,142.2613,142.704,142.1793,142.6712,21324.0
2020-11-24 11:50:00,173.93,173.93,173.52,173.59,16761.0,142.5892,142.5892,142.2531,142.3105,16761.0
2020-11-24 12:00:00,173.59,174.06,173.42,174.06,16717.0,142.3105,142.6958,142.1711,142.6958,16717.0
2020-11-24 12:10:00,174.09,174.09,173.58,173.78,26672.0,142.7204,142.7204,142.3023,142.4662,26672.0
2020-11-24 12:20:00,173.75,173.95,173.7,173.95,23920.0,142.4416,142.6056,142.4007,142.6056,23920.0
2020-11-24 12:30:00,174.0,174.11,173.83,174.0,12163.0,142.6466,142.7368,142.5072,142.6466,12163.0
2020-11-24 12:40:00,174.03,174.14,173.84,173.97,16035.0,142.6712,142.7614,142.5154,142.622,16035.0
2020-11-24 12:50:00,174.0,174.06,173.82,173.88,17458.0,142.6466,142.6958,142.499,142.5482,17458.0
2020-11-24 13:00:00,173.9,174.05,173.85,173.92,12555.0,142.5646,142.6876,142.5236,142.581,12555.0
2020-11-24 13:10:00,173.87,173.87,173.57,173.72,16662.0,142.54,142.54,142.2941,142.4171,16662.0
2020-11-24 13:20:00,173.72,173.91,173.67,173.8,26798.0,142.4171,142.5728,142.3761,142.4826,26798.0
2020-11-24 13:30:00,173.86,173.89,173.33,173.37,19924.0,142.5318,142.5564,142.0973,142.1301,19924.0
2020-11-24 13:40:00,173.4,173.58,173.04,173.24,49648.0,142.1547,142.3023,141.8596,142.0235,49648.0
2020-11-24 13:50:00,173.22,173.51,173.11,173.44,18004.0,142.0071,142.2449,141.917,142.1875,18004.0
2020-11-24 14:00:00,173.41,173.45,173.03,173.35,28772.0,142.1629,142.1957,141.8514,142.1137,28772.0
2020-11-24 14:10:00,173.4,173.4,173.03,173.12,23332.0,142.1547,142.1547,141.8514,141.9252,23332.0
2020-11-24 14:20:00,173.1,173.2,172.75,172.78,35639.0,141.9088,141.9908,141.6218,141.6464,35639.0
2020-11-24 14:30:00,172.74,173.15,172.67,173.12,15364.0,141.6136,141.9498,141.5563,141.9252,15364.0
2020-11-24 14:40:00,173.04,173.43,172.94,173.29,13982.0,141.8596,142.1793,141.7776,142.0645,13982.0
2020-11-24 14:50:00,173.27,173.36,173.14,173.14,13656.0,142.0481,142.1219,141.9416,141.9416,13656.0
2020-11-24 15:00:00,173.11,173.11,172.82,172.9,15373.0,141.917,141.917,141.6792,141.7448,15373.0
2020-11-24 15:10:00,172.91,173.05,172.71,172.72,34886.0,141.753,141.8678,141.589,141.5972,34886.0
2020-11-24 15:20:00,172.75,173.03,172.74,173.02,28158.0,141.6218,141.8514,141.6136,141.8432,28158.0
2020-11-24 15:30:00,172.99,173.4,172.64,173.28,46852.0,141.8186,142.1547,141.5317,142.0563,46852.0
2020-11-24 15:40:00,173.25,173.32,172.89,172.91,88673.0,142.0317,142.0891,141.7366,141.753,88673.0
2020-11-24 15:50:00,172.88,173.19,172.79,173.19,116692.0,141.7284,141.9826,141.6546,141.9826,116692.0
2020-11-25 09:30:00,173.18,173.49,172.5,173.3,66146.0,141.9744,142.2285,141.4169,142.0727,66146.0
2020-11-25 09:40:00,173.38,173.4,170.91,171.15,34763.0,142.1383,142.1547,140.1134,140.3101,34763.0
2020-11-25 09:50:00,171.26,171.82,170.68,171.3,33704.0,140.4003,140.8594,139.9248,140.4331,33704.0
2020-11-25 10:00:00,171.04,172.92,171.03,172.42,38035.0,140.22,141.7612,140.2118,141.3513,38035.0
2020-11-25 10:10:00,172.49,173.3,172.43,172.62,34873.0,141.4087,142.0727,141.3595,141.5153,34873.0
2020-11-25 10:20:00,172.58,172.58,171.92,172.32,17558.0,141.4825,141.4825,140.9414,141.2693,17558.0
2020-11-25 10:30:00,172.31,173.17,172.31,172.38,15685.0,141.2611,141.9662,141.2611,141.3185,15685.0
2020-11-25 10:40:00,172.39,172.65,172.09,172.45,30089.0,141.3267,141.5399,141.0808,141.3759,30089.0
2020-11-25 10:50:00,172.51,173.03,172.51,172.68,15253.0,141.4251,141.8514,141.4251,141.5645,15253.0
2020-11-25 11:00:00,172.66,173.06,172.23,173.06,14163.0,141.5481,141.876,141.1955,141.876,14163.0
2020-11-25 11:10:00,173.13,173.13,172.24,172.75,23685.0,141.9334,141.9334,141.2037,141.6218,23685.0
2020-11-25 11:20:00,172.87,173.27,172.76,173.02,17542.0,141.7202,142.0481,141.63,141.8432,17542.0
2020-11-25 11:30:00,173.07,173.4,172.9,173.35,11070.0,141.8842,142.1547,141.7448,142.1137,11070.0
2020-11-25 11:40:00,173.33,173.58,173.21,173.54,48253.0,142.0973,142.3023,141.9989,142.2695,48253.0
2020-11-25 11:50:00,173.5,173.8,173.46,173.77,16719.0,142.2367,142.4826,142.2039,142.458,16719.0
2020-11-25 12:00:00,173.77,173.78,173.34,173.45,14664.0,142.458,142.4662,142.1055,142.1957,14664.0
2020-11-25 12:10:00,173.46,173.53,173.16,173.32,10785.0,142.2039,142.2613,141.958,142.0891,10785.0
2020-11-25 12:20:00,173.31,173.31,172.87,172.89,11799.0,142.0809,142.0809,141.7202,141.7366,11799.0
2020-11-25 12:30:00,172.83,173.05,172.83,172.96,10954.0,141.6874,141.8678,141.6874,141.794,10954.0
2020-11-25 12:40:00,173.04,173.18,172.97,173.15,10649.0,141.8596,141.9744,141.8022,141.9498,10649.0
2020-11-25 12:50:00,173.15,173.65,173.08,173.65,5997.0,141.9498,142.3597,141.8924,142.3597,5997.0
2020-11-25 13:00:00,173.6,173.67,173.49,173.51,15461.0,142.3187,142.3761,142.2285,142.2449,15461.0
2020-11-25 13:10:00,173.42,173.56,173.28,173.28,15979.0,142.1711,142.2859,142.0563,142.0563,15979.0
2020-11-25 13:20:00,173.32,173.57,173.32,173.46,24000.0,142.0891,142.2941,142.0891,142.2039,24000.0
2020-11-25 13:30:00,173.46,173.5,173.32,173.38,15061.0,142.2039,142.2367,142.0891,142.1383,15061.0
2020-11-25 13:40:00,173.34,173.53,173.34,173.49,5464.0,142.1055,142.2613,142.1055,142.2285,5464.0
2020-11-25 13:50:00,173.57,173.86,173.5,173.84,12910.0,142.2941,142.5318,142.2367,142.5154,12910.0
2020-11-25 14:00:00,173.86,173.86,173.53,173.64,10009.0,142.5318,142.5318,142.2613,142.3515,10009.0
2020-11-25 14:10:00,173.61,173.61,173.2,173.4,22354.0,142.3269,142.3269,141.9908,142.1547,22354.0
2020-11-25 14:20:00,173.36,174.31,173.34,174.29,42037.0,142.1219,142.9007,142.1055,142.8843,42037.0
2020-11-25 14:30:00,174.25,174.42,174.01,174.21,32685.0,142.8515,142.9909,142.6548,142.8188,32685.0
2020-11-25 14:40:00,174.21,174.26,173.77,173.8,26586.0,142.8188,142.8597,142.458,142.4826,26586.0
2020-11-25 14:50:00,173.8,173.8,173.5,173.62,34553.0,142.4826,142.4826,142.2367,142.3351,34553.0
2020-11-25 15:00:00,173.59,174.21,173.59,174.17,39061.0,142.3105,142.8188,142.3105,142.786,39061.0
2020-11-25 15:10:00,174.2,174.55,174.2,174.28,29785.0,142.8106,143.0975,142.8106,142.8761,29785.0
2020-11-25 15:20:00,174.33,174.33,174.1,174.2,28652.0,142.9171,142.9171,142.7286,142.8106,28652.0
2020-11-25 15:30:00,174.12,174.44,173.96,174.01,32982.0,142.745,143.0073,142.6138,142.6548,32982.0
2020-11-25 15:40:00,174.03,174.54,174.03,174.44,43476.0,142.6712,143.0893,142.6712,143.0073,43476.0
2020-11-25 15:50:00,174.46,174.9,174.19,174.79,114304.0,143.0237,143.3844,142.8024,143.2942,114304.0
2020-11-27 09:30:00,174.54,175.62,173.69,175.5,69868.0,143.0893,143.9747,142.3925,143.8763,69868.0
2020-11-27 09:40:00,175.56,175.86,174.85,175.05,21689.0,143.9255,144.1714,143.3434,143.5074,21689.0
2020-11-27 09:50:00,175.22,175.79,175.13,175.66,15614.0,143.6468,144.1141,143.573,144.0075,15614.0
2020-11-27 10:00:00,175.75,176.13,175.54,175.72,23041.0,144.0813,144.3928,143.9091,144.0567,23041.0
2020-11-27 10:10:00,175.72,175.73,174.62,174.72,19226.0,144.0567,144.0649,143.1549,143.2369,19226.0
2020-11-27 10:20:00,174.7,174.96,174.52,174.59,13261.0,143.2205,143.4336,143.0729,143.1303,13261.0
2020-11-27 10:30:00,174.46,174.86,174.04,174.86,20517.0,143.0237,143.3516,142.6794,143.3516,20517.0
2020-11-27 10:40:00,174.97,175.02,174.54,174.81,23623.0,143.4418,143.4828,143.0893,143.3106,23623.0
2020-11-27 10:50:00,174.85,175.1,174.7,174.98,21955.0,143.3434,143.5484,143.2205,143.45,21955.0
2020-11-27 11:00:00,175.08,175.3,174.9,175.27,8489.0,143.532,143.7123,143.3844,143.6878,8489.0
2020-11-27 11:10:00,175.22,175.28,174.87,175.14,13208.0,143.6468,143.696,143.3598,143.5812,13208.0
2020-11-27 11:20:00,175.08,175.25,174.83,174.97,18327.0,143.532,143.6714,143.327,143.4418,18327.0
2020-11-27 11:30:00,175.01,175.06,174.68,174.91,14214.0,143.4746,143.5156,143.2041,143.3926,14214.0
2020-11-27 11:40:00,174.94,175.1,174.94,174.94,8475.0,143.4172,143.5484,143.4172,143.4172,8475.0
2020-11-27 11:50:00,174.97,175.09,174.89,175.04,21429.0,143.4418,143.5402,143.3762,143.4992,21429.0
2020-11-27 12:00:00,175.05,175.17,174.84,175.06,31290.0,143.5074,143.6058,143.3352,143.5156,31290.0
2020-11-27 12:10:00,175.01,175.01,174.55,174.55,23186.0,143.4746,143.4746,143.0975,143.0975,23186.0
2020-11-27 12:20:00,174.53,174.86,174.27,174.62,32603.0,143.0811,143.3516,142.8679,143.1549,32603.0
2020-11-27 12:30:00,174.53,174.88,174.52,174.7,19468.0,143.0811,143.368,143.0729,143.2205,19468.0
2020-11-27 12:40:00,174.69,174.89,174.67,174.89,25873.0,143.2123,143.3762,143.1959,143.3762,25873.0
2020-11-27 12:50:00,174.92,174.92,174.61,174.77,87924.0,143.4008,143.4008,143.1467,143.2778,87924.0
2020-11-30 09:30:00,173.93,174.73,173.16,173.42,33123.0,142.5892,143.2451,141.958,142.1711,33123.0
2020-11-30 09:40:00,173.43,174.04,173.29,173.75,11302.0,142.1793,142.6794,142.0645,142.4416,11302.0
2020-11-30 09:50:00,173.88,173.88,173.19,173.2,9974.0,142.5482,142.5482,141.9826,141.9908,9974.0
2020-11-30 10:00:00,173.28,174.65,173.28,174.05,26889.0,142.0563,143.1795,142.0563,142.6876,26889.0
2020-11-30 10:10:00,174.08,174.21,173.59,173.74,9971.0,142.7122,142.8188,142.3105,142.4334,9971.0
2020-11-30 10:20:00,173.81,174.08,173.49,173.58,15707.0,142.4908,142.7122,142.2285,142.3023,15707.0
2020-11-30 10:30:00,173.58,173.95,173.39,173.64,29575.0,142.3023,142.6056,142.1465,142.3515,29575.0
2020-11-30 10:40:00,173.63,173.91,173.63,173.63,8647.0,142.3433,142.5728,142.3433,142.3433,8647.0
2020-11-30 10:50:00,173.68,174.5,173.67,174.16,12356.0,142.3843,143.0565,142.3761,142.7778,12356.0
2020-11-30 11:00:00,174.15,174.61,174.12,174.56,10739.0,142.7696,143.1467,142.745,143.1057,10739.0
2020-11-30 11:10:00,174.52,174.77,173.71,173.9,17302.0,143.0729,143.2778,142.4089,142.5646,17302.0
2020-11-30 11:20:00,173.94,173.96,173.48,173.55,19265.0,142.5974,142.6138,142.2203,142.2777,19265.0
2020-11-30 11:30:00,173.5,173.63,172.95,173.05,22139.0,142.2367,142.3433,141.7858,141.8678,22139.0
2020-11-30 11:40:00,173.11,173.5,172.99,173.5,15742.0,141.917,142.2367,141.8186,142.2367,15742.0
2020-11-30 11:50:00,173.59,173.74,173.31,173.38,20934.0,142.3105,142.4334,142.0809,142.1383,20934.0
2020-11-30 12:00:00,173.41,173.73,173.41,173.73,14330.0,142.1629,142.4252,142.1629,142.4252,14330.0
2020-11-30 12:10:00,173.71,173.94,173.7,173.86,9130.0,142.4089,142.5974,142.4007,142.5318,9130.0
2020-11-30 12:20:00,173.77,174.03,173.63,173.63,7881.0,142.458,142.6712,142.3433,142.3433,7881.0
2020-11-30 12:30:00,173.6,174.0,173.51,173.89,8213.0,142.3187,142.6466,142.2449,142.5564,8213.0
2020-11-30 12:40:00,173.93,174.05,173.83,173.85,10290.0,142.5892,142.6876,142.5072,142.5236,10290.0
2020-11-30 12:50:00,173.87,173.93,173.71,173.88,6554.0,142.54,142.5892,142.4089,142.5482,6554.0
2020-11-30 13:00:00,173.84,173.96,173.77,173.86,5728.0,142.5154,142.6138,142.458,142.5318,5728.0
2020-11-30 13:10:00,173.83,173.93,173.7,173.86,10180.0,142.5072,142.5892,142.4007,142.5318,10180.0
2020-11-30 13:20:00,173.84,174.03,173.74,173.84,10388.0,142.5154,142.6712,142.4334,142.5154,10388.0
2020-11-30 13:30:00,173.82,173.84,173.56,173.65,21513.0,142.499,142.5154,142.2859,142.3597,21513.0
2020-11-30 13:40:00,173.63,173.75,173.54,173.63,8756.0,142.3433,142.4416,142.2695,142.3433,8756.0
2020-11-30 13:50:00,173.61,173.65,173.4,173.41,17937.0,142.3269,142.3597,142.1547,142.1629,17937.0
2020-11-30 14:00:00,173.43,173.64,173.4,173.61,13933.0,142.1793,142.3515,142.1547,142.3269,13933.0
2020-11-30 14:10:00,173.67,173.83,173.63,173.71,10613.0,142.3761,142.5072,142.3433,142.4089,10613.0
2020-11-30 14:20:00,173.71,173.74,173.45,173.5,11660.0,142.4089,142.4334,142.1957,142.2367,11660.0
2020-11-30 14:30:00,173.55,173.68,173.48,173.48,10251.0,142.2777,142.3843,142.2203,142.2203,10251.0
2020-11-30 14:40:00,173.47,173.67,173.46,173.53,12776.0,142.2121,142.3761,142.2039,142.2613,12776.0
2020-11-30 14:50:00,173.54,174.2,173.44,174.12,16175.0,142.2695,142.8106,142.1875,142.745,16175.0
2020-11-30 15:00:00,174.21,174.3,173.53,173.55,14204.0,142.8188,142.8925,142.2613,142.2777,14204.0
2020-11-30 15:10:00,173.62,173.75,173.42,173.72,17059.0,142.3351,142.4416,142.1711,142.4171,17059.0
2020-11-30 15:20:00,173.77,173.96,173.71,173.94,13405.0,142.458,142.6138,142.4089,142.5974,13405.0
2020-11-30 15:30:00,173.96,174.66,173.96,174.58,41913.0,142.6138,143.1877,142.6138,143.1221,41913.0
2020-11-30 15:40:00,174.59,174.82,174.21,174.42,36039.0,143.1303,143.3188,142.8188,142.9909,36039.0
2020-11-30 15:50:00,174.48,175.14,174.42,175.12,141522.0,143.0401,143.5812,142.9909,143.5648,141522.0
2020-12-01 09:30:00,176.95,177.93,176.15,176.47,83072.0,145.065,145.8684,144.4092,144.6715,83072.0
2020-12-01 09:40:00,176.4,177.11,175.91,176.05,30104.0,144.6141,145.1962,144.2124,144.3272,30104.0
2020-12-01 09:50:00,176.09,177.89,176.09,177.69,49610.0,144.36,145.8357,144.36,145.6717,49610.0
2020-12-01 10:00:00,177.72,177.83,177.15,177.52,63429.0,145.6963,145.7865,145.229,145.5323,63429.0
2020-12-01 10:10:00,177.52,177.72,177.28,177.58,30209.0,145.5323,145.6963,145.3356,145.5815,30209.0
2020-12-01 10:20:00,177.63,178.87,177.59,178.6,59865.0,145.6225,146.6391,145.5897,146.4177,59865.0
2020-12-01 10:30:00,178.62,179.35,178.27,179.35,35256.0,146.4341,147.0326,146.1472,147.0326,35256.0
2020-12-01 10:40:00,179.27,179.34,178.07,178.13,67657.0,146.967,147.0244,145.9832,146.0324,67657.0
2020-12-01 10:50:00,178.25,178.29,177.76,177.89,25274.0,146.1308,146.1636,145.7291,145.8357,25274.0
2020-12-01 11:00:00,177.99,178.31,177.85,178.14,14277.0,145.9176,146.18,145.8029,146.0406,14277.0
2020-12-01 11:10:00,178.13,178.52,178.12,178.37,21421.0,146.0324,146.3521,146.0242,146.2292,21421.0
2020-12-01 11:20:00,178.34,178.56,178.15,178.21,17516.0,146.2046,146.3849,146.0488,146.098,17516.0
2020-12-01 11:30:00,178.2,178.65,178.12,178.46,27385.0,146.0898,146.4587,146.0242,146.3029,27385.0
2020-12-01 11:40:00,178.49,178.79,178.49,178.68,26251.0,146.3275,146.5735,146.3275,146.4833,26251.0
2020-12-01 11:50:00,178.62,178.76,178.33,178.43,13010.0,146.4341,146.5489,146.1964,146.2783,13010.0
2020-12-01 12:00:00,178.41,179.0,178.4,179.0,16770.0,146.262,146.7456,146.2538,146.7456,16770.0
2020-12-01 12:10:00,179.0,179.13,178.82,179.08,16824.0,146.7456,146.8522,146.5981,146.8112,16824.0
2020-12-01 12:20:00,179.11,179.11,178.85,178.98,23025.0,146.8358,146.8358,146.6227,146.7292,23025.0
2020-12-01 12:30:00,178.92,179.16,178.71,178.71,15343.0,146.6801,146.8768,146.5079,146.5079,15343.0
2020-12-01 12:40:00,178.71,179.0,178.57,179.0,14827.0,146.5079,146.7456,146.3931,146.7456,14827.0
2020-12-01 12:50:00,178.96,179.08,178.76,179.0,22050.0,146.7128,146.8112,146.5489,146.7456,22050.0
2020-12-01 13:00:00,179.03,179.14,178.8,178.95,24586.0,146.7702,146.8604,146.5817,146.7046,24586.0
2020-12-01 13:10:00,178.91,179.14,178.85,179.0,25499.0,146.6719,146.8604,146.6227,146.7456,25499.0
2020-12-01 13:20:00,179.0,179.12,178.95,178.99,45339.0,146.7456,146.844,146.7046,146.7374,45339.0
2020-12-01 13:30:00,179.0,179.02,178.49,178.49,41203.0,146.7456,146.762,146.3275,146.3275,41203.0
2020-12-01 13:40:00,178.46,178.64,178.01,178.25,38508.0,146.3029,146.4505,145.934,146.1308,38508.0
2020-12-01 13:50:00,178.3,178.51,178.14,178.24,12414.0,146.1718,146.3439,146.0406,146.1226,12414.0
2020-12-01 14:00:00,178.29,178.92,178.25,178.92,28228.0,146.1636,146.6801,146.1308,146.6801,28228.0
2020-12-01 14:10:00,178.96,179.54,178.75,179.53,40748.0,146.7128,147.1883,146.5407,147.1801,40748.0
2020-12-01 14:20:00,179.5,180.14,179.44,180.11,132196.0,147.1555,147.6802,147.1064,147.6556,132196.0
2020-12-01 14:30:00,180.11,180.31,179.72,179.87,88716.0,147.6556,147.8196,147.3359,147.4589,88716.0
2020-12-01 14:40:00,179.84,180.22,179.55,180.02,21936.0,147.4343,147.7458,147.1965,147.5818,21936.0
2020-12-01 14:50:00,180.04,180.33,179.97,180.08,32084.0,147.5982,147.836,147.5409,147.631,32084.0
2020-12-01 15:00:00,180.08,180.08,179.26,179.37,39507.0,147.631,147.631,146.9588,147.049,39507.0
2020-12-01 15:10:00,179.35,179.47,178.82,178.82,17018.0,147.0326,147.1309,146.5981,146.5981,17018.0
2020-12-01 15:20:00,178.84,179.01,178.64,179.01,21565.0,146.6145,146.7538,146.4505,146.7538,21565.0
2020-12-01 15:30:00,178.99,179.0,178.55,178.59,41525.0,146.7374,146.7456,146.3767,146.4095,41525.0
2020-12-01 15:40:00,178.59,178.98,178.58,178.9,34680.0,146.4095,146.7292,146.4013,146.6637,34680.0
2020-12-01 15:50:00,178.87,179.55,178.73,179.17,118916.0,146.6391,147.1965,146.5243,146.885,118916.0
2020-12-02 09:30:00,178.88,181.42,178.88,181.31,49642.0,146.6473,148.7296,146.6473,148.6394,49642.0
2020-12-02 09:40:00,181.21,181.37,180.21,181.04,41873.0,148.5574,148.6886,147.7376,148.418,41873.0
2020-12-02 09:50:00,181.18,182.95,180.81,181.89,90904.0,148.5328,149.9839,148.2295,149.1149,90904.0
2020-12-02 10:00:00,181.91,182.83,181.77,182.4,53088.0,149.1313,149.8855,149.0165,149.533,53088.0
2020-12-02 10:10:00,182.41,182.48,181.66,181.73,53630.0,149.5412,149.5986,148.9263,148.9837,53630.0
2020-12-02 10:20:00,181.73,181.88,180.52,180.78,29388.0,148.9837,149.1067,147.9917,148.2049,29388.0
2020-12-02 10:30:00,180.79,181.28,180.72,180.95,28450.0,148.2131,148.6148,148.1557,148.3443,28450.0
2020-12-02 10:40:00,180.86,180.98,180.33,180.53,17091.0,148.2705,148.3689,147.836,147.9999,17091.0
2020-12-02 10:50:00,180.48,180.67,180.14,180.53,19147.0,147.959,148.1147,147.6802,147.9999,19147.0
2020-12-02 11:00:00,180.56,180.77,180.22,180.39,16231.0,148.0245,148.1967,147.7458,147.8852,16231.0
2020-12-02 11:10:00,180.43,180.5,180.01,180.01,23611.0,147.918,147.9753,147.5736,147.5736,23611.0
2020-12-02 11:20:00,180.17,180.63,180.17,180.51,12003.0,147.7048,148.0819,147.7048,147.9835,12003.0
2020-12-02 11:30:00,180.54,180.56,180.23,180.49,16046.0,148.0081,148.0245,147.754,147.9672,16046.0
2020-12-02 11:40:00,180.46,180.85,180.18,180.21,12733.0,147.9426,148.2623,147.713,147.7376,12733.0
2020-12-02 11:50:00,180.23,180.41,180.1,180.23,10282.0,147.754,147.9016,147.6474,147.754,10282.0
2020-12-02 12:00:00,180.27,180.37,180.18,180.26,9998.0,147.7868,147.8688,147.713,147.7786,9998.0
2020-12-02 12:10:00,180.31,180.38,180.16,180.38,15931.0,147.8196,147.877,147.6966,147.877,15931.0
2020-12-02 12:20:00,180.38,180.52,180.22,180.22,9589.0,147.877,147.9917,147.7458,147.7458,9589.0
2020-12-02 12:30:00,180.22,180.31,180.07,180.22,10353.0,147.7458,147.8196,147.6228,147.7458,10353.0
2020-12-02 12:40:00,180.22,180.44,180.21,180.41,15685.0,147.7458,147.9262,147.7376,147.9016,15685.0
2020-12-02 12:50:00,180.36,180.5,180.32,180.37,10240.0,147.8606,147.9753,147.8278,147.8688,10240.0
2020-12-02 13:00:00,180.45,180.71,180.43,180.64,7525.0,147.9344,148.1475,147.918,148.0901,7525.0
2020-12-02 13:10:00,180.6,180.97,180.53,180.96,11442.0,148.0573,148.3607,147.9999,148.3525,11442.0
2020-12-02 13:20:00,180.97,181.49,180.96,181.38,11100.0,148.3607,148.787,148.3525,148.6968,11100.0
2020-12-02 13:30:00,181.28,181.59,181.28,181.45,16805.0,148.6148,148.8689,148.6148,148.7542,16805.0
2020-12-02 13:40:00,181.44,181.47,181.08,181.08,20208.0,148.746,148.7706,148.4508,148.4508,20208.0
2020-12-02 13:50:00,181.06,181.06,180.53,180.71,31811.0,148.4344,148.4344,147.9999,148.1475,31811.0
2020-12-02 14:00:00,180.69,180.78,180.62,180.71,9504.0,148.1311,148.2049,148.0737,148.1475,9504.0
2020-12-02 14:10:00,180.73,180.85,180.56,180.79,11630.0,148.1639,148.2623,148.0245,148.2131,11630.0
2020-12-02 14:20:00,180.7,181.31,180.7,181.31,26994.0,148.1393,148.6394,148.1393,148.6394,26994.0
2020-12-02 14:30:00,181.24,181.7,181.18,181.58,13215.0,148.582,148.9591,148.5328,148.8607,13215.0
2020-12-02 14:40:00,181.57,181.61,181.16,181.23,12892.0,148.8525,148.8853,148.5164,148.5738,12892.0
2020-12-02 14:50:00,181.17,181.39,181.17,181.26,7417.0,148.5246,148.705,148.5246,148.5984,7417.0
2020-12-02 15:00:00,181.29,181.34,181.09,181.23,18754.0,148.623,148.664,148.459,148.5738,18754.0
2020-12-02 15:10:00,181.22,181.56,181.15,181.41,14670.0,148.5656,148.8443,148.5082,148.7214,14670.0
2020-12-02 15:20:00,181.46,181.5,181.19,181.27,14075.0,148.7624,148.7952,148.541,148.6066,14075.0
2020-12-02 15:30:00,181.3,181.54,181.07,181.46,28031.0,148.6312,148.8279,148.4426,148.7624,28031.0
2020-12-02 15:40:00,181.49,181.76,181.42,181.73,23438.0,148.787,149.0083,148.7296,148.9837,23438.0
2020-12-02 15:50:00,181.78,181.98,181.64,181.89,85593.0,149.0247,149.1887,148.9099,149.1149,85593.0
2020-12-03 09:30:00,181.22,182.0,180.43,180.81,36674.0,148.5656,149.2051,147.918,148.2295,36674.0
2020-12-03 09:40:00,180.96,181.19,180.12,180.34,16187.0,148.3525,148.541,147.6638,147.8442,16187.0
2020-12-03 09:50:00,180.11,181.05,180.11,180.97,17944.0,147.6556,148.4262,147.6556,148.3607,17944.0
2020-12-03 10:00:00,180.83,181.16,180.57,180.57,26651.0,148.2459,148.5164,148.0327,148.0327,26651.0
2020-12-03 10:10:00,180.39,180.56,179.99,180.28,13186.0,147.8852,148.0245,147.5572,147.795,13186.0
2020-12-03 10:20:00,180.22,180.69,179.79,179.79,19329.0,147.7458,148.1311,147.3933,147.3933,19329.0
2020-12-03 10:30:00,179.83,180.58,179.74,180.41,13232.0,147.4261,148.0409,147.3523,147.9016,13232.0
2020-12-03 10:40:00,180.42,180.58,179.81,180.01,27870.0,147.9098,148.0409,147.4097,147.5736,27870.0
2020-12-03 10:50:00,179.96,180.08,179.37,179.77,12859.0,147.5327,147.631,147.049,147.3769,12859.0
2020-12-03 11:00:00,179.72,180.16,179.38,179.8,13992.0,147.3359,147.6966,147.0572,147.4015,13992.0
2020-12-03 11:10:00,179.78,180.35,179.68,180.11,6698.0,147.3851,147.8524,147.3031,147.6556,6698.0
2020-12-03 11:20:00,180.2,180.41,180.09,180.18,10274.0,147.7294,147.9016,147.6392,147.713,10274.0
2020-12-03 11:30:00,180.18,180.41,180.16,180.22,11320.0,147.713,147.9016,147.6966,147.7458,11320.0
2020-12-03 11:40:00,180.25,180.6,180.21,180.46,9613.0,147.7704,148.0573,147.7376,147.9426,9613.0
2020-12-03 11:50:00,180.46,180.49,180.2,180.23,7632.0,147.9426,147.9672,147.7294,147.754,7632.0
2020-12-03 12:00:00,180.28,180.52,180.16,180.42,9965.0,147.795,147.9917,147.6966,147.9098,9965.0
2020-12-03 12:10:00,180.38,180.7,180.33,180.7,16407.0,147.877,148.1393,147.836,148.1393,16407.0
2020-12-03 12:20:00,180.77,180.95,180.67,180.93,15816.0,148.1967,148.3443,148.1147,148.3279,15816.0
2020-12-03 12:30:00,180.93,181.27,180.89,180.98,19641.0,148.3279,148.6066,148.2951,148.3689,19641.0
2020-12-03 12:40:00,180.98,181.25,180.94,181.06,7426.0,148.3689,148.5902,148.3361,148.4344,7426.0
2020-12-03 12:50:00,181.05,181.15,180.85,181.03,7947.0,148.4262,148.5082,148.2623,148.4098,7947.0
2020-12-03 13:00:00,181.1,181.26,180.95,181.26,11993.0,148.4672,148.5984,148.3443,148.5984,11993.0
2020-12-03 13:10:00,181.16,181.16,180.9,181.04,14870.0,148.5164,148.5164,148.3033,148.418,14870.0
2020-12-03 13:20:00,181.03,181.07,180.87,180.92,10138.0,148.4098,148.4426,148.2787,148.3197,10138.0
2020-12-03 13:30:00,180.95,181.03,180.75,180.96,21921.0,148.3443,148.4098,148.1803,148.3525,21921.0
2020-12-03 13:40:00,180.91,181.05,180.88,181.0,7484.0,148.3115,148.4262,148.2869,148.3853,7484.0
2020-12-03 13:50:00,181.05,181.1,180.96,181.0,15209.0,148.4262,148.4672,148.3525,148.3853,15209.0
2020-12-03 14:00:00,181.0,181.3,181.0,181.3,7447.0,148.3853,148.6312,148.3853,148.6312,7447.0
2020-12-03 14:10:00,181.29,181.73,181.19,181.64,11320.0,148.623,148.9837,148.541,148.9099,11320.0
2020-12-03 14:20:00,181.64,181.94,181.64,181.9,10134.0,148.9099,149.1559,148.9099,149.1231,10134.0
2020-12-03 14:30:00,181.9,182.06,181.73,182.0,12148.0,149.1231,149.2542,148.9837,149.2051,12148.0
2020-12-03 14:40:00,181.97,182.23,181.97,182.13,9717.0,149.1805,149.3936,149.1805,149.3116,9717.0
2020-12-03 14:50:00,182.15,182.39,182.15,182.34,8931.0,149.328,149.5248,149.328,149.4838,8931.0
2020-12-03 15:00:00,182.35,182.4,182.01,182.06,20030.0,149.492,149.533,149.2133,149.2542,20030.0
2020-12-03 15:10:00,182.05,182.57,182.01,182.53,23339.0,149.2461,149.6724,149.2133,149.6396,23339.0
2020-12-03 15:20:00,182.49,182.86,182.31,182.45,26704.0,149.6068,149.9101,149.4592,149.574,26704.0
2020-12-03 15:30:00,182.49,182.53,181.47,181.47,25210.0,149.6068,149.6396,148.7706,148.7706,25210.0
2020-12-03 15:40:00,181.42,182.03,181.11,181.84,40114.0,148.7296,149.2297,148.4754,149.0739,40114.0
2020-12-03 15:50:00,181.82,181.82,181.24,181.75,91764.0,149.0575,149.0575,148.582,149.0001,91764.0
2020-12-04 09:30:00,182.32,183.79,181.72,183.58,28496.0,149.4674,150.6725,148.9755,150.5004,28496.0
2020-12-04 09:40:00,183.6,184.99,183.6,184.74,25248.0,150.5168,151.6563,150.5168,151.4513,25248.0
2020-12-04 09:50:00,184.69,184.85,184.18,184.61,24221.0,151.4103,151.5415,150.9922,151.3448,24221.0
2020-12-04 10:00:00,184.54,184.94,184.35,184.89,22009.0,151.2874,151.6153,151.1316,151.5743,22009.0
2020-12-04 10:10:00,184.87,185.11,184.45,184.83,18093.0,151.5579,151.7547,151.2136,151.5251,18093.0
2020-12-04 10:20:00,184.75,184.75,184.11,184.45,13489.0,151.4595,151.4595,150.9349,151.2136,13489.0
2020-12-04 10:30:00,184.49,184.49,183.64,184.05,22251.0,151.2464,151.2464,150.5495,150.8857,22251.0
2020-12-04 10:40:00,183.92,184.2,183.32,183.76,25945.0,150.7791,151.0086,150.2872,150.6479,25945.0
2020-12-04 10:50:00,183.65,184.15,183.52,184.15,19055.0,150.5577,150.9676,150.4512,150.9676,19055.0
2020-12-04 11:00:00,184.12,184.15,183.35,183.81,25111.0,150.9431,150.9676,150.3118,150.6889,25111.0
2020-12-04 11:10:00,183.79,183.87,183.41,183.66,31557.0,150.6725,150.7381,150.361,150.5659,31557.0
2020-12-04 11:20:00,183.66,183.87,183.39,183.46,17032.0,150.5659,150.7381,150.3446,150.402,17032.0
2020-12-04 11:30:00,183.42,184.14,183.41,184.03,13610.0,150.3692,150.9595,150.361,150.8693,13610.0
2020-12-04 11:40:00,184.11,184.57,184.1,184.31,40781.0,150.9349,151.312,150.9267,151.0988,40781.0
2020-12-04 11:50:00,184.36,184.55,184.3,184.52,17912.0,151.1398,151.2956,151.0906,151.271,17912.0
2020-12-04 12:00:00,184.53,184.77,184.41,184.41,11873.0,151.2792,151.4759,151.1808,151.1808,11873.0
2020-12-04 12:10:00,184.38,184.43,184.16,184.28,19970.0,151.1562,151.1972,150.9758,151.0742,19970.0
2020-12-04 12:20:00,184.25,184.26,184.0,184.02,19694.0,151.0496,151.0578,150.8447,150.8611,19694.0
2020-12-04 12:30:00,184.06,184.12,183.89,184.11,10762.0,150.8939,150.9431,150.7545,150.9349,10762.0
2020-12-04 12:40:00,184.16,184.28,183.84,183.88,8382.0,150.9758,151.0742,150.7135,150.7463,8382.0
2020-12-04 12:50:00,183.78,183.89,183.57,183.63,19292.0,150.6643,150.7545,150.4922,150.5413,19292.0
2020-12-04 13:00:00,183.74,184.13,183.74,184.0,5317.0,150.6315,150.9513,150.6315,150.8447,5317.0
2020-12-04 13:10:00,184.03,184.36,184.03,184.24,8223.0,150.8693,151.1398,150.8693,151.0414,8223.0
2020-12-04 13:20:00,184.19,184.21,183.82,183.91,13627.0,151.0004,151.0168,150.6971,150.7709,13627.0
2020-12-04 13:30:00,183.84,184.02,183.83,184.02,9975.0,150.7135,150.8611,150.7053,150.8611,9975.0
2020-12-04 13:40:00,183.99,183.99,183.84,183.88,8020.0,150.8365,150.8365,150.7135,150.7463,8020.0
2020-12-04 13:50:00,183.93,183.93,183.59,183.81,32345.0,150.7873,150.7873,150.5086,150.6889,32345.0
2020-12-04 14:00:00,183.82,183.97,183.79,183.82,6698.0,150.6971,150.8201,150.6725,150.6971,6698.0
2020-12-04 14:10:00,183.81,184.13,183.8,183.96,14743.0,150.6889,150.9513,150.6807,150.8119,14743.0
2020-12-04 14:20:00,183.93,184.08,183.55,183.63,10903.0,150.7873,150.9103,150.4758,150.5413,10903.0
2020-12-04 14:30:00,183.62,184.04,183.52,184.02,12279.0,150.5332,150.8775,150.4512,150.8611,12279.0
2020-12-04 14:40:00,184.03,184.43,184.03,184.16,12547.0,150.8693,151.1972,150.8693,150.9758,12547.0
2020-12-04 14:50:00,184.11,184.29,183.9,183.9,11041.0,150.9349,151.0824,150.7627,150.7627,11041.0
2020-12-04 15:00:00,184.03,184.23,183.83,183.96,12935.0,150.8693,151.0332,150.7053,150.8119,12935.0
2020-12-04 15:10:00,183.89,183.89,183.54,183.89,17432.0,150.7545,150.7545,150.4676,150.7545,17432.0
2020-12-04 15:20:00,183.9,183.9,183.25,183.43,21199.0,150.7627,150.7627,150.2298,150.3774,21199.0
2020-12-04 15:30:00,183.45,183.95,183.45,183.81,12487.0,150.3938,150.8037,150.3938,150.6889,12487.0
2020-12-04 15:40:00,183.78,184.09,183.48,183.49,26632.0,150.6643,150.9185,150.4184,150.4266,26632.0
2020-12-04 15:50:00,183.6,184.2,183.6,183.91,75983.0,150.5168,151.0086,150.5168,150.7709,75983.0
2020-12-07 09:30:00,181.01,183.41,180.23,182.78,60243.0,148.3935,150.361,147.754,149.8445,60243.0
2020-12-07 09:40:00,182.76,183.62,182.62,183.31,9341.0,149.8281,150.5332,149.7133,150.279,9341.0
2020-12-07 09:50:00,183.08,183.12,182.38,183.12,6332.0,150.0905,150.1232,149.5166,150.1232,6332.0
2020-12-07 10:00:00,183.05,183.05,182.13,182.4,11578.0,150.0659,150.0659,149.3116,149.533,11578.0
2020-12-07 10:10:00,182.41,182.79,182.11,182.53,15838.0,149.5412,149.8527,149.2952,149.6396,15838.0
2020-12-07 10:20:00,182.56,182.81,182.47,182.59,7007.0,149.6642,149.8691,149.5904,149.6887,7007.0
2020-12-07 10:30:00,182.66,182.78,182.17,182.45,15133.0,149.7461,149.8445,149.3444,149.574,15133.0
2020-12-07 10:40:00,182.43,182.46,182.08,182.22,14719.0,149.5576,149.5822,149.2706,149.3854,14719.0
2020-12-07 10:50:00,182.22,182.25,181.99,182.01,10619.0,149.3854,149.41,149.1969,149.2133,10619.0
2020-12-07 11:00:00,182.01,182.25,181.74,182.2,9730.0,149.2133,149.41,148.9919,149.369,9730.0
2020-12-07 11:10:00,182.2,182.5,181.92,182.38,11983.0,149.369,149.615,149.1395,149.5166,11983.0
2020-12-07 11:20:00,182.35,182.5,182.05,182.36,18097.0,149.492,149.615,149.2461,149.5002,18097.0
2020-12-07 11:30:00,182.27,182.46,182.16,182.31,11206.0,149.4264,149.5822,149.3362,149.4592,11206.0
2020-12-07 11:40:00,182.34,182.69,182.25,182.51,13377.0,149.4838,149.7707,149.41,149.6232,13377.0
2020-12-07 11:50:00,182.51,183.0,182.46,182.96,13691.0,149.6232,150.0249,149.5822,149.9921,13691.0
2020-12-07 12:00:00,183.02,183.53,182.88,183.53,20415.0,150.0413,150.4594,149.9265,150.4594,20415.0
2020-12-07 12:10:00,183.53,183.66,183.15,183.48,36778.0,150.4594,150.5659,150.1478,150.4184,36778.0
2020-12-07 12:20:00,183.48,183.48,182.91,182.91,9524.0,150.4184,150.4184,149.9511,149.9511,9524.0
2020-12-07 12:30:00,182.95,183.07,182.75,183.02,6730.0,149.9839,150.0823,149.8199,150.0413,6730.0
2020-12-07 12:40:00,183.09,183.16,182.76,182.76,9565.0,150.0987,150.156,149.8281,149.8281,9565.0
2020-12-07 12:50:00,182.79,182.81,182.58,182.72,11351.0,149.8527,149.8691,149.6805,149.7953,11351.0
2020-12-07 13:00:00,182.75,183.11,182.69,182.88,10342.0,149.8199,150.115,149.7707,149.9265,10342.0
2020-12-07 13:10:00,182.88,183.02,182.8,182.9,8448.0,149.9265,150.0413,149.8609,149.9429,8448.0
2020-12-07 13:20:00,182.85,183.23,182.85,183.17,8340.0,149.9019,150.2134,149.9019,150.1642,8340.0
2020-12-07 13:30:00,183.2,183.5,183.12,183.47,8917.0,150.1888,150.4348,150.1232,150.4102,8917.0
2020-12-07 13:40:00,183.38,183.58,183.0,183.0,17571.0,150.3364,150.5004,150.0249,150.0249,17571.0
2020-12-07 13:50:00,183.07,183.25,183.02,183.09,14705.0,150.0823,150.2298,150.0413,150.0987,14705.0
2020-12-07 14:00:00,182.97,183.07,182.64,183.01,14890.0,150.0003,150.0823,149.7297,150.0331,14890.0
2020-12-07 14:10:00,183.01,183.11,182.73,182.98,13587.0,150.0331,150.115,149.8035,150.0085,13587.0
2020-12-07 14:20:00,183.03,183.14,182.84,182.9,14604.0,150.0495,150.1396,149.8937,149.9429,14604.0
2020-12-07 14:30:00,182.9,183.25,182.81,183.12,35077.0,149.9429,150.2298,149.8691,150.1232,35077.0
2020-12-07 14:40:00,183.07,183.21,183.05,183.09,17910.0,150.0823,150.197,150.0659,150.0987,17910.0
2020-12-07 14:50:00,183.12,183.35,183.04,183.11,9703.0,150.1232,150.3118,150.0577,150.115,9703.0
2020-12-07 15:00:00,183.11,183.27,183.03,183.07,7889.0,150.115,150.2462,150.0495,150.0823,7889.0
2020-12-07 15:10:00,183.07,183.17,183.01,183.03,11230.0,150.0823,150.1642,150.0331,150.0495,11230.0
2020-12-07 15:20:00,183.01,183.31,183.0,183.3,12475.0,150.0331,150.279,150.0249,150.2708,12475.0
2020-12-07 15:30:00,183.33,183.46,182.91,183.05,18036.0,150.2954,150.402,149.9511,150.0659,18036.0
2020-12-07 15:40:00,183.03,183.03,182.36,182.43,20556.0,150.0495,150.0495,149.5002,149.5576,20556.0
2020-12-07 15:50:00,182.4,183.27,182.4,183.18,67251.0,149.533,150.2462,149.533,150.1724,67251.0
2020-12-08 09:30:00,182.11,182.75,179.46,180.11,106185.0,149.2952,149.8199,147.1227,147.6556,106185.0
2020-12-08 09:40:00,180.2,182.09,180.11,182.09,24704.0,147.7294,149.2788,147.6556,149.2788,24704.0
2020-12-08 09:50:00,182.13,183.26,182.1,183.1,21230.0,149.3116,150.238,149.287,150.1068,21230.0
2020-12-08 10:00:00,183.19,183.19,182.03,182.5,16677.0,150.1806,150.1806,149.2297,149.615,16677.0
2020-12-08 10:10:00,182.52,182.67,182.08,182.49,29842.0,149.6314,149.7543,149.2706,149.6068,29842.0
2020-12-08 10:20:00,182.42,183.22,182.36,183.05,14587.0,149.5494,150.2052,149.5002,150.0659,14587.0
2020-12-08 10:30:00,183.12,183.42,183.06,183.08,21159.0,150.1232,150.3692,150.0741,150.0905,21159.0
2020-12-08 10:40:00,183.15,183.84,183.04,183.78,31726.0,150.1478,150.7135,150.0577,150.6643,31726.0
2020-12-08 10:50:00,183.85,184.06,183.43,183.9,36451.0,150.7217,150.8939,150.3774,150.7627,36451.0
2020-12-08 11:00:00,183.88,184.29,183.63,183.87,18671.0,150.7463,151.0824,150.5413,150.7381,18671.0
2020-12-08 11:10:00,183.71,183.96,183.24,183.93,16702.0,150.6069,150.8119,150.2216,150.7873,16702.0
2020-12-08 11:20:00,183.98,184.14,183.4,184.14,16729.0,150.8283,150.9595,150.3528,150.9595,16729.0
2020-12-08 11:30:00,184.05,184.2,183.54,183.73,22561.0,150.8857,151.0086,150.4676,150.6233,22561.0
2020-12-08 11:40:00,183.75,183.79,183.31,183.31,10205.0,150.6397,150.6725,150.279,150.279,10205.0
2020-12-08 11:50:00,183.3,183.68,183.21,183.57,15001.0,150.2708,150.5823,150.197,150.4922,15001.0
2020-12-08 12:00:00,183.5,183.59,183.17,183.18,18800.0,150.4348,150.5086,150.1642,150.1724,18800.0
2020-12-08 12:10:00,183.25,183.44,183.09,183.1,12305.0,150.2298,150.3856,150.0987,150.1068,12305.0
2020-12-08 12:20:00,183.15,183.38,182.99,183.15,13421.0,150.1478,150.3364,150.0167,150.1478,13421.0
2020-12-08 12:30:00,183.13,183.57,183.07,183.49,12041.0,150.1314,150.4922,150.0823,150.4266,12041.0
2020-12-08 12:40:00,183.57,183.77,183.44,183.67,14145.0,150.4922,150.6561,150.3856,150.5741,14145.0
2020-12-08 12:50:00,183.59,183.88,183.33,183.36,9724.0,150.5086,150.7463,150.2954,150.32,9724.0
2020-12-08 13:00:00,183.37,183.62,183.34,183.43,6468.0,150.3282,150.5332,150.3036,150.3774,6468.0
2020-12-08 13:10:00,183.33,183.47,183.25,183.34,8940.0,150.2954,150.4102,150.2298,150.3036,8940.0
2020-12-08 13:20:00,183.33,183.33,182.91,183.0,15122.0,150.2954,150.2954,149.9511,150.0249,15122.0
2020-12-08 13:30:00,183.03,183.04,182.5,182.76,24160.0,150.0495,150.0577,149.615,149.8281,24160.0
2020-12-08 13:40:00,182.72,182.99,182.53,182.88,15546.0,149.7953,150.0167,149.6396,149.9265,15546.0
2020-12-08 13:50:00,182.8,183.36,182.8,183.12,24013.0,149.8609,150.32,149.8609,150.1232,24013.0
2020-12-08 14:00:00,183.14,183.42,183.09,183.29,29497.0,150.1396,150.3692,150.0987,150.2626,29497.0
2020-12-08 14:10:00,183.27,183.57,183.26,183.52,10916.0,150.2462,150.4922,150.238,150.4512,10916.0
2020-12-08 14:20:00,183.48,183.78,183.41,183.41,17193.0,150.4184,150.6643,150.361,150.361,17193.0
2020-12-08 14:30:00,183.46,183.53,183.38,183.44,11515.0,150.402,150.4594,150.3364,150.3856,11515.0
2020-12-08 14:40:00,183.46,183.57,182.87,182.94,25206.0,150.402,150.4922,149.9183,149.9757,25206.0
2020-12-08 14:50:00,182.86,183.09,182.64,183.09,27222.0,149.9101,150.0987,149.7297,150.0987,27222.0
2020-12-08 15:00:00,183.0,183.28,182.93,183.09,29289.0,150.0249,150.2544,149.9675,150.0987,29289.0
2020-12-08 15:10:00,183.05,183.33,183.02,183.33,21243.0,150.0659,150.2954,150.0413,150.2954,21243.0
2020-12-08 15:20:00,183.34,183.55,183.32,183.51,17117.0,150.3036,150.4758,150.2872,150.443,17117.0
2020-12-08 15:30:00,183.48,183.84,183.48,183.68,26359.0,150.4184,150.7135,150.4184,150.5823,26359.0
2020-12-08 15:40:00,183.61,183.63,183.4,183.42,34976.0,150.525,150.5413,150.3528,150.3692,34976.0
2020-12-08 15:50:00,183.42,183.6,183.1,183.39,64867.0,150.3692,150.5168,150.1068,150.3446,64867.0
2020-12-09 09:30:00,184.2,184.5,183.25,183.58,39241.0,151.7124,151.9595,150.93,151.2018,39241.0
2020-12-09 09:40:00,183.42,183.51,182.73,183.0,26314.0,151.07,151.1441,150.5017,150.7241,26314.0
2020-12-09 09:50:00,183.06,183.59,182.93,183.09,10759.0,150.7735,151.21,150.6664,150.7982,10759.0
2020-12-09 10:00:00,182.97,183.0,181.74,181.9,10089.0,150.6994,150.7241,149.6863,149.8181,10089.0
2020-12-09 10:10:00,181.92,182.39,181.31,182.06,13991.0,149.8346,150.2217,149.3321,149.9499,13991.0
2020-12-09 10:20:00,182.06,182.31,181.49,181.71,38199.0,149.9499,150.1558,149.4804,149.6616,38199.0
2020-12-09 10:30:00,181.77,182.25,181.64,181.92,20276.0,149.711,150.1064,149.6039,149.8346,20276.0
2020-12-09 10:40:00,182.0,182.05,181.14,181.45,16956.0,149.9004,149.9416,149.1921,149.4475,16956.0
2020-12-09 10:50:00,181.58,182.14,181.58,181.67,11347.0,149.5545,150.0158,149.5545,149.6286,11347.0
2020-12-09 11:00:00,181.66,181.72,181.31,181.55,21099.0,149.6204,149.6698,149.3321,149.5298,21099.0
2020-12-09 11:10:00,181.48,181.54,180.94,181.14,20276.0,149.4722,149.5216,149.0274,149.1921,20276.0
2020-12-09 11:20:00,181.16,181.51,181.1,181.31,13621.0,149.2086,149.4969,149.1592,149.3321,13621.0
2020-12-09 11:30:00,181.29,181.62,181.1,181.39,14349.0,149.3157,149.5875,149.1592,149.398,14349.0
2020-12-09 11:40:00,181.49,181.49,181.09,181.09,15547.0,149.4804,149.4804,149.1509,149.1509,15547.0
2020-12-09 11:50:00,181.12,181.52,181.11,181.38,9912.0,149.1757,149.5051,149.1674,149.3898,9912.0
2020-12-09 12:00:00,181.34,181.57,181.34,181.56,7473.0,149.3569,149.5463,149.3569,149.538,7473.0
2020-12-09 12:10:00,181.68,182.2,181.63,182.12,7191.0,149.6369,150.0652,149.5957,149.9993,7191.0
2020-12-09 12:20:00,182.12,182.29,182.07,182.07,5520.0,149.9993,150.1393,149.9581,149.9581,5520.0
2020-12-09 12:30:00,182.11,182.48,181.86,182.45,6568.0,149.991,150.2958,149.7851,150.2711,6568.0
2020-12-09 12:40:00,182.53,182.64,182.38,182.44,6068.0,150.337,150.4276,150.2134,150.2628,6068.0
2020-12-09 12:50:00,182.44,182.65,181.94,181.94,13737.0,150.2628,150.4358,149.851,149.851,13737.0
2020-12-09 13:00:00,182.04,182.51,182.04,182.31,7517.0,149.9334,150.3205,149.9334,150.1558,7517.0
2020-12-09 13:10:00,182.28,182.32,181.98,182.03,7311.0,150.1311,150.164,149.884,149.9252,7311.0
2020-12-09 13:20:00,182.1,182.14,181.88,182.06,13548.0,149.9828,150.0158,149.8016,149.9499,13548.0
2020-12-09 13:30:00,182.18,182.36,182.01,182.08,13200.0,150.0487,150.197,149.9087,149.9663,13200.0
2020-12-09 13:40:00,182.19,182.43,182.14,182.37,16870.0,150.0569,150.2546,150.0158,150.2052,16870.0
2020-12-09 13:50:00,182.37,182.4,181.94,182.16,10832.0,150.2052,150.2299,149.851,150.0322,10832.0
2020-12-09 14:00:00,182.21,182.52,182.21,182.31,16124.0,150.0734,150.3287,150.0734,150.1558,16124.0
2020-12-09 14:10:00,182.31,182.36,182.01,182.09,10732.0,150.1558,150.197,149.9087,149.9746,10732.0
2020-12-09 14:20:00,182.09,182.45,182.05,182.41,12083.0,149.9746,150.2711,149.9416,150.2381,12083.0
2020-12-09 14:30:00,182.36,182.46,182.05,182.23,8860.0,150.197,150.2793,149.9416,150.0899,8860.0
2020-12-09 14:40:00,182.23,182.24,181.89,181.95,18162.0,150.0899,150.0981,149.8098,149.8593,18162.0
2020-12-09 14:50:00,181.93,181.99,181.7,181.86,13363.0,149.8428,149.8922,149.6534,149.7851,13363.0
2020-12-09 15:00:00,181.91,182.06,181.7,182.01,16045.0,149.8263,149.9499,149.6534,149.9087,16045.0
2020-12-09 15:10:00,182.01,182.14,181.73,181.79,14412.0,149.9087,150.0158,149.6781,149.7275,14412.0
2020-12-09 15:20:00,181.84,181.96,181.62,181.9,10676.0,149.7687,149.8675,149.5875,149.8181,10676.0
2020-12-09 15:30:00,181.94,182.44,181.89,181.98,20108.0,149.851,150.2628,149.8098,149.884,20108.0
2020-12-09 15:40:00,182.01,182.3,182.01,182.1,21210.0,149.9087,150.1475,149.9087,149.9828,21210.0
2020-12-09 15:50:00,182.11,182.83,182.02,182.24,99711.0,149.991,150.5841,149.9169,150.0981,99711.0
2020-12-10 09:30:00,181.44,183.06,181.17,182.97,52623.0,149.4392,150.7735,149.2168,150.6994,52623.0
2020-12-10 09:40:00,182.98,183.32,182.34,182.54,30639.0,150.7076,150.9876,150.1805,150.3452,30639.0
2020-12-10 09:50:00,182.63,182.89,182.23,182.63,18770.0,150.4193,150.6335,150.0899,150.4193,18770.0
2020-12-10 10:00:00,182.56,183.07,182.48,183.0,24046.0,150.3617,150.7817,150.2958,150.7241,24046.0
2020-12-10 10:10:00,182.84,183.23,182.51,182.62,9060.0,150.5923,150.9135,150.3205,150.4111,9060.0
2020-12-10 10:20:00,182.69,182.86,182.41,182.6,33163.0,150.4687,150.6088,150.2381,150.3946,33163.0
2020-12-10 10:30:00,182.53,182.59,181.65,182.08,41816.0,150.337,150.3864,149.6122,149.9663,41816.0
2020-12-10 10:40:00,181.99,182.8,181.75,182.74,31781.0,149.8922,150.5593,149.6945,150.5099,31781.0
2020-12-10 10:50:00,182.85,183.19,182.77,183.03,21038.0,150.6005,150.8806,150.5346,150.7488,21038.0
2020-12-10 11:00:00,183.05,183.77,183.0,183.58,14208.0,150.7653,151.3583,150.7241,151.2018,14208.0
2020-12-10 11:10:00,183.46,183.64,183.14,183.57,16343.0,151.1029,151.2512,150.8394,151.1935,16343.0
2020-12-10 11:20:00,183.58,183.59,183.04,183.18,14446.0,151.2018,151.21,150.757,150.8723,14446.0
2020-12-10 11:30:00,183.11,183.12,182.58,182.83,14374.0,150.8147,150.8229,150.3782,150.5841,14374.0
2020-12-10 11:40:00,182.81,183.17,182.78,183.17,19338.0,150.5676,150.8641,150.5429,150.8641,19338.0
2020-12-10 11:50:00,183.15,183.34,182.86,182.9,10802.0,150.8476,151.0041,150.6088,150.6417,10802.0
2020-12-10 12:00:00,182.87,182.91,182.49,182.61,18241.0,150.617,150.6499,150.304,150.4029,18241.0
2020-12-10 12:10:00,182.66,182.78,182.21,182.49,14864.0,150.444,150.5429,150.0734,150.304,14864.0
2020-12-10 12:20:00,182.52,182.52,182.3,182.36,8562.0,150.3287,150.3287,150.1475,150.197,8562.0
2020-12-10 12:30:00,182.3,182.6,182.25,182.6,15141.0,150.1475,150.3946,150.1064,150.3946,15141.0
2020-12-10 12:40:00,182.59,182.59,182.36,182.48,12881.0,150.3864,150.3864,150.197,150.2958,12881.0
2020-12-10 12:50:00,182.54,182.65,182.12,182.23,12715.0,150.3452,150.4358,149.9993,150.0899,12715.0
2020-12-10 13:00:00,182.24,182.52,182.22,182.38,12938.0,150.0981,150.3287,150.0816,150.2134,12938.0
2020-12-10 13:10:00,182.36,182.47,182.25,182.47,8222.0,150.197,150.2876,150.1064,150.2876,8222.0
2020-12-10 13:20:00,182.52,182.64,182.3,182.45,7846.0,150.3287,150.4276,150.1475,150.2711,7846.0
2020-12-10 13:30:00,182.51,182.59,182.3,182.52,9588.0,150.3205,150.3864,150.1475,150.3287,9588.0
2020-12-10 13:40:00,182.44,182.56,182.37,182.4,5491.0,150.2628,150.3617,150.2052,150.2299,5491.0
2020-12-10 13:50:00,182.45,182.55,182.21,182.28,7834.0,150.2711,150.3534,150.0734,150.1311,7834.0
2020-12-10 14:00:00,182.31,182.36,181.88,181.88,6400.0,150.1558,150.197,149.8016,149.8016,6400.0
2020-12-10 14:10:00,181.9,182.22,181.75,182.11,9825.0,149.8181,150.0816,149.6945,149.991,9825.0
2020-12-10 14:20:00,182.08,182.12,181.84,181.87,12393.0,149.9663,149.9993,149.7687,149.7934,12393.0
2020-12-10 14:30:00,181.86,182.23,181.83,182.23,16743.0,149.7851,150.0899,149.7604,150.0899,16743.0
2020-12-10 14:40:00,182.21,182.39,182.11,182.39,9466.0,150.0734,150.2217,149.991,150.2217,9466.0
2020-12-10 14:50:00,182.38,182.48,182.21,182.26,11420.0,150.2134,150.2958,150.0734,150.1146,11420.0
2020-12-10 15:00:00,182.33,182.61,182.31,182.41,14220.0,150.1722,150.4029,150.1558,150.2381,14220.0
2020-12-10 15:10:00,182.4,182.72,182.39,182.44,11254.0,150.2299,150.4935,150.2217,150.2628,11254.0
2020-12-10 15:20:00,182.4,182.44,182.22,182.33,16991.0,150.2299,150.2628,150.0816,150.1722,16991.0
2020-12-10 15:30:00,182.37,182.55,182.24,182.28,19607.0,150.2052,150.3534,150.0981,150.1311,19607.0
2020-12-10 15:40:00,182.25,182.45,182.15,182.29,18980.0,150.1064,150.2711,150.024,150.1393,18980.0
2020-12-10 15:50:00,182.27,182.89,182.26,182.45,100420.0,150.1228,150.6335,150.1146,150.2711,100420.0
2020-12-11 09:30:00,181.28,181.74,180.48,181.64,43764.0,149.3074,149.6863,148.6485,149.6039,43764.0
2020-12-11 09:40:00,181.64,183.11,181.64,182.78,17859.0,149.6039,150.8147,149.6039,150.5429,17859.0
2020-12-11 09:50:00,182.62,183.82,182.53,183.6,50621.0,150.4111,151.3995,150.337,151.2183,50621.0
2020-12-11 10:00:00,183.53,184.15,183.44,183.93,22364.0,151.1606,151.6712,151.0865,151.49,22364.0
2020-12-11 10:10:00,183.87,184.24,183.86,184.19,15386.0,151.4406,151.7454,151.4324,151.7042,15386.0
2020-12-11 10:20:00,184.14,184.34,183.87,184.0,25422.0,151.663,151.8277,151.4406,151.5477,25422.0
2020-12-11 10:30:00,183.99,183.99,183.03,183.45,10992.0,151.5395,151.5395,150.7488,151.0947,10992.0
2020-12-11 10:40:00,183.39,183.76,183.34,183.41,14011.0,151.0453,151.35,151.0041,151.0618,14011.0
2020-12-11 10:50:00,183.35,183.45,183.13,183.29,11275.0,151.0123,151.0947,150.8311,150.9629,11275.0
2020-12-11 11:00:00,183.3,183.71,182.95,183.57,30601.0,150.9712,151.3089,150.6829,151.1935,30601.0
2020-12-11 11:10:00,183.54,183.59,183.11,183.4,19797.0,151.1688,151.21,150.8147,151.0535,19797.0
2020-12-11 11:20:00,183.49,183.54,182.9,182.9,14286.0,151.1277,151.1688,150.6417,150.6417,14286.0
2020-12-11 11:30:00,182.94,183.46,182.88,183.12,41254.0,150.6747,151.1029,150.6252,150.8229,41254.0
2020-12-11 11:40:00,183.12,183.5,182.45,182.55,15578.0,150.8229,151.1359,150.2711,150.3534,15578.0
2020-12-11 11:50:00,182.6,182.66,181.76,181.76,11511.0,150.3946,150.444,149.7028,149.7028,11511.0
2020-12-11 12:00:00,181.86,182.07,181.19,181.19,15845.0,149.7851,149.9581,149.2333,149.2333,15845.0
2020-12-11 12:10:00,181.19,181.62,180.84,181.25,24899.0,149.2333,149.5875,148.945,149.2827,24899.0
2020-12-11 12:20:00,181.22,181.7,181.22,181.62,11632.0,149.258,149.6534,149.258,149.5875,11632.0
2020-12-11 12:30:00,181.59,181.6,181.16,181.16,11675.0,149.5628,149.571,149.2086,149.2086,11675.0
2020-12-11 12:40:00,181.24,181.35,181.14,181.27,12644.0,149.2745,149.3651,149.1921,149.2992,12644.0
2020-12-11 12:50:00,181.2,181.4,180.61,180.63,22617.0,149.2415,149.4063,148.7556,148.7721,22617.0
2020-12-11 13:00:00,180.59,180.6,180.22,180.33,17576.0,148.7391,148.7474,148.4344,148.525,17576.0
2020-12-11 13:10:00,180.34,180.71,180.31,180.64,21111.0,148.5332,148.838,148.5085,148.7803,21111.0
2020-12-11 13:20:00,180.57,180.97,180.49,180.96,7261.0,148.7227,149.0521,148.6568,149.0439,7261.0
2020-12-11 13:30:00,180.94,181.19,180.83,181.1,9829.0,149.0274,149.2333,148.9368,149.1592,9829.0
2020-12-11 13:40:00,181.09,181.13,180.8,180.98,9500.0,149.1509,149.1839,148.9121,149.0603,9500.0
2020-12-11 13:50:00,181.05,181.65,180.93,181.4,7458.0,149.118,149.6122,149.0192,149.4063,7458.0
2020-12-11 14:00:00,181.25,181.3,180.56,180.65,9594.0,149.2827,149.3239,148.7144,148.7885,9594.0
2020-12-11 14:10:00,180.69,180.92,180.6,180.75,10502.0,148.8215,149.0109,148.7474,148.8709,10502.0
2020-12-11 14:20:00,180.63,180.86,180.53,180.59,10060.0,148.7721,148.9615,148.6897,148.7391,10060.0
2020-12-11 14:30:00,180.63,180.67,180.29,180.34,15169.0,148.7721,148.805,148.492,148.5332,15169.0
2020-12-11 14:40:00,180.33,180.53,180.21,180.28,16249.0,148.525,148.6897,148.4262,148.4838,16249.0
2020-12-11 14:50:00,180.25,180.3,179.95,179.95,25026.0,148.4591,148.5003,148.212,148.212,25026.0
2020-12-11 15:00:00,180.06,180.19,179.94,180.12,19225.0,148.3026,148.4097,148.2038,148.352,19225.0
2020-12-11 15:10:00,180.13,180.27,179.77,180.12,51649.0,148.3603,148.4756,148.0638,148.352,51649.0
2020-12-11 15:20:00,180.12,180.24,179.99,180.18,20674.0,148.352,148.4509,148.245,148.4014,20674.0
2020-12-11 15:30:00,180.19,180.33,179.98,180.16,24160.0,148.4097,148.525,148.2367,148.385,24160.0
2020-12-11 15:40:00,180.18,180.28,179.96,180.13,29250.0,148.4014,148.4838,148.2202,148.3603,29250.0
2020-12-11 15:50:00,180.1,180.36,179.9,180.18,134677.0,148.3356,148.5497,148.1708,148.4014,134677.0
2020-12-14 09:30:00,182.09,182.23,181.15,181.68,43966.0,149.9746,150.0899,149.2004,149.6369,43966.0
2020-12-14 09:40:00,181.69,182.01,181.1,181.24,22878.0,149.6451,149.9087,149.1592,149.2745,22878.0
2020-12-14 09:50:00,181.1,182.08,181.0,181.78,20793.0,149.1592,149.9663,149.0768,149.7192,20793.0
2020-12-14 10:00:00,181.87,182.28,181.74,181.97,22245.0,149.7934,150.1311,149.6863,149.8757,22245.0
2020-12-14 10:10:00,181.98,182.0,181.42,181.49,23132.0,149.884,149.9004,149.4227,149.4804,23132.0
2020-12-14 10:20:00,181.51,181.89,181.46,181.8,20173.0,149.4969,149.8098,149.4557,149.7357,20173.0
2020-12-14 10:30:00,181.87,182.08,181.1,181.14,15100.0,149.7934,149.9663,149.1592,149.1921,15100.0
2020-12-14 10:40:00,181.07,181.11,180.5,180.53,25709.0,149.1345,149.1674,148.665,148.6897,25709.0
2020-12-14 10:50:00,180.53,180.62,179.79,179.93,23156.0,148.6897,148.7638,148.0802,148.1955,23156.0
2020-12-14 11:00:00,179.99,179.99,179.24,179.35,23907.0,148.245,148.245,147.6272,147.7178,23907.0
2020-12-14 11:10:00,179.41,179.47,179.1,179.29,13186.0,147.7672,147.8167,147.5119,147.6684,13186.0
2020-12-14 11:20:00,179.31,179.44,178.79,178.84,14178.0,147.6849,147.792,147.2566,147.2978,14178.0
2020-12-14 11:30:00,178.91,179.09,178.7,178.76,13319.0,147.3554,147.5037,147.1825,147.2319,13319.0
2020-12-14 11:40:00,178.68,179.38,178.68,179.15,12555.0,147.166,147.7425,147.166,147.5531,12555.0
2020-12-14 11:50:00,179.05,179.05,178.72,178.88,7464.0,147.4707,147.4707,147.1989,147.3307,7464.0
2020-12-14 12:00:00,178.95,179.02,178.76,179.02,7651.0,147.3884,147.446,147.2319,147.446,7651.0
2020-12-14 12:10:00,179.06,179.31,178.77,178.78,9755.0,147.479,147.6849,147.2401,147.2484,9755.0
2020-12-14 12:20:00,178.81,178.97,178.68,178.97,8434.0,147.2731,147.4049,147.166,147.4049,8434.0
2020-12-14 12:30:00,178.99,179.22,178.88,179.13,11795.0,147.4213,147.6108,147.3307,147.5366,11795.0
2020-12-14 12:40:00,179.13,179.14,178.53,178.59,9947.0,147.5366,147.5449,147.0425,147.0919,9947.0
2020-12-14 12:50:00,178.58,178.83,178.57,178.83,11905.0,147.0836,147.2895,147.0754,147.2895,11905.0
2020-12-14 13:00:00,178.86,179.42,178.84,179.27,11695.0,147.3143,147.7755,147.2978,147.6519,11695.0
2020-12-14 13:10:00,179.23,179.45,179.23,179.26,7397.0,147.619,147.8002,147.619,147.6437,7397.0
2020-12-14 13:20:00,179.25,179.34,179.03,179.23,17881.0,147.6355,147.7096,147.4543,147.619,17881.0
2020-12-14 13:30:00,179.25,179.67,179.23,179.66,9089.0,147.6355,147.9814,147.619,147.9732,9089.0
2020-12-14 13:40:00,179.64,179.64,179.23,179.28,9083.0,147.9567,147.9567,147.619,147.6602,9083.0
2020-12-14 13:50:00,179.3,179.42,179.18,179.33,9466.0,147.6766,147.7755,147.5778,147.7014,9466.0
2020-12-14 14:00:00,179.37,179.37,179.09,179.24,8143.0,147.7343,147.7343,147.5037,147.6272,8143.0
2020-12-14 14:10:00,179.23,179.24,178.86,178.9,10915.0,147.619,147.6272,147.3143,147.3472,10915.0
2020-12-14 14:20:00,178.86,178.86,178.33,178.35,11934.0,147.3143,147.3143,146.8777,146.8942,11934.0
2020-12-14 14:30:00,178.36,178.43,178.22,178.34,7708.0,146.9024,146.9601,146.7871,146.886,7708.0
2020-12-14 14:40:00,178.34,178.45,178.17,178.28,13184.0,146.886,146.9766,146.7459,146.8365,13184.0
2020-12-14 14:50:00,178.28,178.58,178.17,178.35,25551.0,146.8365,147.0836,146.7459,146.8942,25551.0
2020-12-14 15:00:00,178.36,178.41,178.01,178.2,13676.0,146.9024,146.9436,146.6142,146.7707,13676.0
2020-12-14 15:10:00,178.25,178.41,178.2,178.28,18392.0,146.8118,146.9436,146.7707,146.8365,18392.0
2020-12-14 15:20:00,178.28,178.38,178.15,178.21,17304.0,146.8365,146.9189,146.7295,146.7789,17304.0
2020-12-14 15:30:00,178.21,178.25,177.77,177.77,27271.0,146.7789,146.8118,146.4165,146.4165,27271.0
2020-12-14 15:40:00,177.75,178.12,177.63,178.05,24999.0,146.4,146.7048,146.3012,146.6471,24999.0
2020-12-14 15:50:00,178.03,178.14,177.54,177.74,60798.0,146.6306,146.7212,146.2271,146.3918,60798.0
2020-12-15 09:30:00,178.54,179.3,177.85,178.67,34869.0,147.0507,147.6766,146.4824,147.1578,34869.0
2020-12-15 09:40:00,178.78,179.07,178.16,178.45,12278.0,147.2484,147.4872,146.7377,146.9766,12278.0
2020-12-15 09:50:00,178.45,178.66,177.95,178.28,32396.0,146.9766,147.1495,146.5647,146.8365,32396.0
2020-12-15 10:00:00,178.33,178.53,177.76,178.01,44259.0,146.8777,147.0425,146.4083,146.6142,44259.0
2020-12-15 10:10:00,177.95,178.49,177.94,178.3,23418.0,146.5647,147.0095,146.5565,146.853,23418.0
2020-12-15 10:20:00,178.31,178.43,178.1,178.28,24438.0,146.8613,146.9601,146.6883,146.8365,24438.0
2020-12-15 10:30:00,178.28,178.96,178.24,178.9,15067.0,146.8365,147.3966,146.8036,147.3472,15067.0
2020-12-15 10:40:00,178.89,179.25,178.89,179.12,11054.0,147.339,147.6355,147.339,147.5284,11054.0
2020-12-15 10:50:00,179.06,179.42,178.91,179.25,12510.0,147.479,147.7755,147.3554,147.6355,12510.0
2020-12-15 11:00:00,179.16,179.22,178.82,178.82,17638.0,147.5613,147.6108,147.2813,147.2813,17638.0
2020-12-15 11:10:00,178.82,179.09,178.82,178.93,12407.0,147.2813,147.5037,147.2813,147.3719,12407.0
2020-12-15 11:20:00,178.94,179.03,178.85,178.96,12645.0,147.3801,147.4543,147.306,147.3966,12645.0
2020-12-15 11:30:00,178.92,179.13,178.87,179.12,11378.0,147.3637,147.5366,147.3225,147.5284,11378.0
2020-12-15 11:40:00,179.1,179.57,179.09,179.24,34003.0,147.5119,147.899,147.5037,147.6272,34003.0
2020-12-15 11:50:00,179.29,179.67,179.23,179.67,7404.0,147.6684,147.9814,147.619,147.9814,7404.0
2020-12-15 12:00:00,179.68,179.86,179.56,179.75,8919.0,147.9896,148.1379,147.8908,148.0473,8919.0
2020-12-15 12:10:00,179.75,179.92,179.71,179.92,11138.0,148.0473,148.1873,148.0143,148.1873,11138.0
2020-12-15 12:20:00,179.87,180.34,179.83,180.01,11864.0,148.1461,148.5332,148.1132,148.2614,11864.0
2020-12-15 12:30:00,180.09,180.31,179.95,180.24,12572.0,148.3273,148.5085,148.212,148.4509,12572.0
2020-12-15 12:40:00,180.29,180.49,180.29,180.42,8434.0,148.492,148.6568,148.492,148.5991,8434.0
2020-12-15 12:50:00,180.46,180.57,180.35,180.55,8747.0,148.6321,148.7227,148.5415,148.7062,8747.0
2020-12-15 13:00:00,180.58,180.84,180.35,180.68,9100.0,148.7309,148.945,148.5415,148.8133,9100.0
2020-12-15 13:10:00,180.63,180.89,180.59,180.87,12270.0,148.7721,148.9862,148.7391,148.9697,12270.0
2020-12-15 13:20:00,180.89,180.89,180.38,180.43,13993.0,148.9862,148.9862,148.5662,148.6073,13993.0
2020-12-15 13:30:00,180.55,180.66,180.1,180.16,14534.0,148.7062,148.7968,148.3356,148.385,14534.0
2020-12-15 13:40:00,180.19,180.33,180.08,180.27,13881.0,148.4097,148.525,148.3191,148.4756,13881.0
2020-12-15 13:50:00,180.23,180.66,180.17,180.47,24130.0,148.4426,148.7968,148.3932,148.6403,24130.0
2020-12-15 14:00:00,180.47,180.66,180.28,180.38,22344.0,148.6403,148.7968,148.4838,148.5662,22344.0
2020-12-15 14:10:00,180.42,180.56,180.38,180.41,8199.0,148.5991,148.7144,148.5662,148.5909,8199.0
2020-12-15 14:20:00,180.43,180.54,180.25,180.44,9239.0,148.6073,148.6979,148.4591,148.6156,9239.0
2020-12-15 14:30:00,180.51,180.93,180.51,180.93,8506.0,148.6732,149.0192,148.6732,149.0192,8506.0
2020-12-15 14:40:00,180.94,181.27,180.88,181.19,12299.0,149.0274,149.2992,148.978,149.2333,12299.0
2020-12-15 14:50:00,181.19,181.31,180.83,180.86,7337.0,149.2333,149.3321,148.9368,148.9615,7337.0
2020-12-15 15:00:00,180.87,180.93,180.71,180.73,12404.0,148.9697,149.0192,148.838,148.8544,12404.0
2020-12-15 15:10:00,180.75,180.93,180.73,180.83,12801.0,148.8709,149.0192,148.8544,148.9368,12801.0
2020-12-15 15:20:00,180.8,181.1,180.66,180.67,23048.0,148.9121,149.1592,148.7968,148.805,23048.0
2020-12-15 15:30:00,180.64,180.9,180.51,180.81,15424.0,148.7803,148.9945,148.6732,148.9203,15424.0
2020-12-15 15:40:00,180.9,180.99,180.67,180.87,21817.0,148.9945,149.0686,148.805,148.9697,21817.0
2020-12-15 15:50:00,180.88,181.4,180.82,181.4,121720.0,148.978,149.4063,148.9286,149.4063,121720.0
2020-12-16 09:30:00,181.48,182.13,181.11,181.26,36335.0,149.4722,150.0075,149.1674,149.291,36335.0
2020-12-16 09:40:00,181.24,181.72,181.01,181.34,25021.0,149.2745,149.6698,149.0851,149.3569,25021.0
2020-12-16 09:50:00,181.19,181.75,181.06,181.4,19995.0,149.2333,149.6945,149.1262,149.4063,19995.0
2020-12-16 10:00:00,181.39,181.9,181.0,181.87,15481.0,149.398,149.8181,149.0768,149.7934,15481.0
2020-12-16 10:10:00,181.9,182.63,181.75,182.63,14340.0,149.8181,150.4193,149.6945,150.4193,14340.0
2020-12-16 10:20:00,182.57,182.73,182.43,182.68,10910.0,150.3699,150.5017,150.2546,150.4605,10910.0
2020-12-16 10:30:00,182.73,183.01,182.71,182.9,15760.0,150.5017,150.7323,150.4852,150.6417,15760.0
2020-12-16 10:40:00,182.89,183.14,182.75,182.79,18666.0,150.6335,150.8394,150.5182,150.5511,18666.0
2020-12-16 10:50:00,182.78,183.23,182.69,182.9,17174.0,150.5429,150.9135,150.4687,150.6417,17174.0
2020-12-16 11:00:00,182.9,183.03,182.81,182.86,16535.0,150.6417,150.7488,150.5676,150.6088,16535.0
2020-12-16 11:10:00,182.81,182.81,182.41,182.44,13864.0,150.5676,150.5676,150.2381,150.2628,13864.0
2020-12-16 11:20:00,182.45,182.47,181.9,181.96,9760.0,150.2711,150.2876,149.8181,149.8675,9760.0
2020-12-16 11:30:00,182.02,182.16,181.83,181.93,11727.0,149.9169,150.0322,149.7604,149.8428,11727.0
2020-12-16 11:40:00,182.0,182.18,181.77,181.87,17627.0,149.9004,150.0487,149.711,149.7934,17627.0
2020-12-16 11:50:00,181.72,181.93,181.36,181.42,8498.0,149.6698,149.8428,149.3733,149.4227,8498.0
2020-12-16 12:00:00,181.47,181.86,181.47,181.82,4423.0,149.4639,149.7851,149.4639,149.7522,4423.0
2020-12-16 12:10:00,181.82,181.91,181.61,181.67,5200.0,149.7522,149.8263,149.5792,149.6286,5200.0
2020-12-16 12:20:00,181.71,181.8,181.55,181.8,12650.0,149.6616,149.7357,149.5298,149.7357,12650.0
2020-12-16 12:30:00,181.72,182.13,181.71,182.05,8930.0,149.6698,150.0075,149.6616,149.9416,8930.0
2020-12-16 12:40:00,181.97,182.03,181.75,181.75,4097.0,149.8757,149.9252,149.6945,149.6945,4097.0
2020-12-16 12:50:00,181.78,182.08,181.71,181.98,5558.0,149.7192,149.9663,149.6616,149.884,5558.0
2020-12-16 13:00:00,181.98,182.08,181.89,181.96,9020.0,149.884,149.9663,149.8098,149.8675,9020.0
2020-12-16 13:10:00,181.95,182.03,181.74,182.01,7910.0,149.8593,149.9252,149.6863,149.9087,7910.0
2020-12-16 13:20:00,182.06,182.2,182.0,182.07,4685.0,149.9499,150.0652,149.9004,149.9581,4685.0
2020-12-16 13:30:00,182.08,182.13,181.86,181.92,5026.0,149.9663,150.0075,149.7851,149.8346,5026.0
2020-12-16 13:40:00,181.91,181.97,181.86,181.87,3858.0,149.8263,149.8757,149.7851,149.7934,3858.0
2020-12-16 13:50:00,181.85,181.96,181.79,181.96,6600.0,149.7769,149.8675,149.7275,149.8675,6600.0
2020-12-16 14:00:00,182.02,182.35,181.79,182.1,8589.0,149.9169,150.1887,149.7275,149.9828,8589.0
2020-12-16 14:10:00,181.96,182.27,181.92,182.2,9133.0,149.8675,150.1228,149.8346,150.0652,9133.0
2020-12-16 14:20:00,182.21,182.62,182.17,182.37,14501.0,150.0734,150.4111,150.0405,150.2052,14501.0
2020-12-16 14:30:00,182.38,182.75,182.31,182.73,10798.0,150.2134,150.5182,150.1558,150.5017,10798.0
2020-12-16 14:40:00,182.74,182.74,182.47,182.56,11111.0,150.5099,150.5099,150.2876,150.3617,11111.0
2020-12-16 14:50:00,182.54,182.61,182.4,182.5,5301.0,150.3452,150.4029,150.2299,150.3123,5301.0
2020-12-16 15:00:00,182.35,182.44,182.05,182.11,8041.0,150.1887,150.2628,149.9416,149.991,8041.0
2020-12-16 15:10:00,182.1,182.16,181.95,182.16,9597.0,149.9828,150.0322,149.8593,150.0322,9597.0
2020-12-16 15:20:00,182.1,182.24,181.96,181.96,9213.0,149.9828,150.0981,149.8675,149.8675,9213.0
2020-12-16 15:30:00,181.94,182.25,181.88,182.03,18515.0,149.851,150.1064,149.8016,149.9252,18515.0
2020-12-16 15:40:00,182.09,182.22,181.94,182.08,14127.0,149.9746,150.0816,149.851,149.9663,14127.0
2020-12-16 15:50:00,182.05,182.18,181.63,181.63,60272.0,149.9416,150.0487,149.5957,149.5957,60272.0
2020-12-17 09:30:00,183.08,184.16,182.2,183.81,56683.0,150.79,151.6795,150.0652,151.3912,56683.0
2020-12-17 09:40:00,183.94,184.7,183.66,184.7,34846.0,151.4983,152.1242,151.2677,152.1242,34846.0
2020-12-17 09:50:00,184.57,184.6,183.64,184.09,26025.0,152.0172,152.0419,151.2512,151.6218,26025.0
2020-12-17 10:00:00,184.24,184.4,183.92,183.99,17983.0,151.7454,151.8772,151.4818,151.5395,17983.0
2020-12-17 10:10:00,184.02,184.1,183.78,183.84,28027.0,151.5642,151.6301,151.3665,151.4159,28027.0
2020-12-17 10:20:00,183.85,183.94,183.33,183.75,30359.0,151.4242,151.4983,150.9959,151.3418,30359.0
2020-12-17 10:30:00,183.68,184.25,183.64,184.25,34028.0,151.2841,151.7536,151.2512,151.7536,34028.0
2020-12-17 10:40:00,184.22,184.23,183.81,184.04,12222.0,151.7289,151.7371,151.3912,151.5806,12222.0
2020-12-17 10:50:00,184.01,184.13,183.94,183.97,27264.0,151.5559,151.6548,151.4983,151.523,27264.0
2020-12-17 11:00:00,183.96,184.4,183.65,184.36,33004.0,151.5148,151.8772,151.2594,151.8442,33004.0
2020-12-17 11:10:00,184.34,184.68,184.33,184.56,19999.0,151.8277,152.1078,151.8195,152.0089,19999.0
2020-12-17 11:20:00,184.54,184.57,184.1,184.1,15243.0,151.9925,152.0172,151.6301,151.6301,15243.0
2020-12-17 11:30:00,184.14,184.23,183.86,184.05,13939.0,151.663,151.7371,151.4324,151.5889,13939.0
2020-12-17 11:40:00,184.0,184.32,183.9,184.03,40737.0,151.5477,151.8113,151.4653,151.5724,40737.0
2020-12-17 11:50:00,183.99,184.04,183.56,183.88,15750.0,151.5395,151.5806,151.1853,151.4489,15750.0
2020-12-17 12:00:00,183.96,184.17,183.95,183.98,13306.0,151.5148,151.6877,151.5065,151.5312,13306.0
2020-12-17 12:10:00,183.97,184.01,183.8,183.86,22457.0,151.523,151.5559,151.383,151.4324,22457.0
2020-12-17 12:20:00,183.84,184.07,183.83,184.0,22002.0,151.4159,151.6054,151.4077,151.5477,22002.0
2020-12-17 12:30:00,184.0,184.3,184.0,184.22,10294.0,151.5477,151.7948,151.5477,151.7289,10294.0
2020-12-17 12:40:00,184.2,184.46,184.16,184.26,14124.0,151.7124,151.9266,151.6795,151.7618,14124.0
2020-12-17 12:50:00,184.27,184.36,184.01,184.3,12106.0,151.7701,151.8442,151.5559,151.7948,12106.0
2020-12-17 13:00:00,184.26,184.57,184.21,184.3,17809.0,151.7618,152.0172,151.7207,151.7948,17809.0
2020-12-17 13:10:00,184.21,184.49,184.21,184.49,13444.0,151.7207,151.9513,151.7207,151.9513,13444.0
2020-12-17 13:20:00,184.45,184.59,184.43,184.52,10344.0,151.9183,152.0336,151.9019,151.976,10344.0
2020-12-17 13:30:00,184.48,184.75,184.39,184.69,11669.0,151.943,152.1654,151.8689,152.116,11669.0
2020-12-17 13:40:00,184.75,184.75,184.5,184.58,13179.0,152.1654,152.1654,151.9595,152.0254,13179.0
2020-12-17 13:50:00,184.58,184.58,184.35,184.5,15371.0,152.0254,152.0254,151.836,151.9595,15371.0
2020-12-17 14:00:00,184.54,184.65,184.46,184.6,11226.0,151.9925,152.0831,151.9266,152.0419,11226.0
2020-12-17 14:10:00,184.63,184.68,184.51,184.57,15503.0,152.0666,152.1078,151.9678,152.0172,15503.0
2020-12-17 14:20:00,184.62,184.78,184.57,184.72,18452.0,152.0584,152.1901,152.0172,152.1407,18452.0
2020-12-17 14:30:00,184.73,184.8,184.57,184.69,13228.0,152.149,152.2066,152.0172,152.116,13228.0
2020-12-17 14:40:00,184.61,184.71,184.46,184.47,14584.0,152.0501,152.1325,151.9266,151.9348,14584.0
2020-12-17 14:50:00,184.47,184.61,184.35,184.46,20309.0,151.9348,152.0501,151.836,151.9266,20309.0
2020-12-17 15:00:00,184.43,184.64,184.35,184.36,17772.0,151.9019,152.0748,151.836,151.8442,17772.0
2020-12-17 15:10:00,184.39,184.58,184.34,184.58,32086.0,151.8689,152.0254,151.8277,152.0254,32086.0
2020-12-17 15:20:00,184.58,185.03,184.58,184.92,41552.0,152.0254,152.396,152.0254,152.3054,41552.0
2020-12-17 15:30:00,184.91,185.0,184.57,184.97,39559.0,152.2972,152.3713,152.0172,152.3466,39559.0
2020-12-17 15:40:00,185.0,185.02,184.55,184.75,66744.0,152.3713,152.3878,152.0007,152.1654,66744.0
2020-12-17 15:50:00,184.79,185.26,184.79,184.92,144193.0,152.1984,152.5855,152.1984,152.3054,144193.0
2020-12-18 09:30:00,185.4,186.32,185.08,185.37,266886.0,152.7008,153.4585,152.4372,152.6761,266886.0
2020-12-18 09:40:00,185.45,186.11,185.24,185.5,36510.0,152.742,153.2856,152.569,152.7831,36510.0
2020-12-18 09:50:00,185.5,185.89,185.5,185.7,24387.0,152.7831,153.1044,152.7831,152.9479,24387.0
2020-12-18 10:00:00,185.7,185.76,184.99,185.55,31641.0,152.9479,152.9973,152.3631,152.8243,31641.0
2020-12-18 10:10:00,185.42,185.64,185.24,185.64,19054.0,152.7173,152.8985,152.569,152.8985,19054.0
2020-12-18 10:20:00,185.6,185.6,185.1,185.24,13824.0,152.8655,152.8655,152.4537,152.569,13824.0
2020-12-18 10:30:00,185.24,185.56,185.16,185.39,21040.0,152.569,152.8326,152.5031,152.6925,21040.0
2020-12-18 10:40:00,185.49,185.59,184.91,184.97,20826.0,152.7749,152.8573,152.2972,152.3466,20826.0
2020-12-18 10:50:00,185.0,185.33,184.95,185.04,15315.0,152.3713,152.6431,152.3302,152.4043,15315.0
2020-12-18 11:00:00,185.06,185.33,185.05,185.29,13604.0,152.4208,152.6431,152.4125,152.6102,13604.0
2020-12-18 11:10:00,185.26,185.29,184.55,184.99,100004.0,152.5855,152.6102,152.0007,152.3631,100004.0
2020-12-18 11:20:00,185.0,185.25,184.95,185.0,22739.0,152.3713,152.5772,152.3302,152.3713,22739.0
2020-12-18 11:30:00,185.0,185.27,184.99,185.14,19622.0,152.3713,152.5937,152.3631,152.4866,19622.0
2020-12-18 11:40:00,185.1,185.5,185.07,185.5,13268.0,152.4537,152.7831,152.429,152.7831,13268.0
2020-12-18 11:50:00,185.4,185.83,185.4,185.7,11862.0,152.7008,153.0549,152.7008,152.9479,11862.0
2020-12-18 12:00:00,185.7,186.15,185.68,186.08,17123.0,152.9479,153.3185,152.9314,153.2609,17123.0
2020-12-18 12:10:00,186.13,186.22,185.94,186.1,13377.0,153.302,153.3762,153.1455,153.2773,13377.0
2020-12-18 12:20:00,186.1,186.19,185.98,186.19,15746.0,153.2773,153.3515,153.1785,153.3515,15746.0
2020-12-18 12:30:00,186.2,186.58,186.16,186.58,25353.0,153.3597,153.6727,153.3267,153.6727,25353.0
2020-12-18 12:40:00,186.56,187.0,185.8,185.86,22953.0,153.6562,154.0186,153.0302,153.0797,22953.0
2020-12-18 12:50:00,185.85,185.96,185.03,185.03,11080.0,153.0714,153.162,152.396,152.396,11080.0
2020-12-18 13:00:00,185.08,185.1,184.42,184.52,35563.0,152.4372,152.4537,151.8936,151.976,35563.0
2020-12-18 13:10:00,184.48,184.64,184.12,184.17,13821.0,151.943,152.0748,151.6465,151.6877,13821.0
2020-12-18 13:20:00,184.15,184.18,183.96,184.12,15100.0,151.6712,151.696,151.5148,151.6465,15100.0
2020-12-18 13:30:00,184.05,184.05,183.29,183.3,9819.0,151.5889,151.5889,150.9629,150.9712,9819.0
2020-12-18 13:40:00,183.27,183.64,183.17,183.37,12685.0,150.9465,151.2512,150.8641,151.0288,12685.0
2020-12-18 13:50:00,183.37,183.49,183.0,183.0,13563.0,151.0288,151.1277,150.7241,150.7241,13563.0
2020-12-18 14:00:00,182.96,182.96,182.48,182.87,15120.0,150.6911,150.6911,150.2958,150.617,15120.0
2020-12-18 14:10:00,182.83,182.92,182.37,182.83,16654.0,150.5841,150.6582,150.2052,150.5841,16654.0
2020-12-18 14:20:00,182.83,183.08,182.73,182.86,15542.0,150.5841,150.79,150.5017,150.6088,15542.0
2020-12-18 14:30:00,182.85,183.0,182.67,182.82,13468.0,150.6005,150.7241,150.4523,150.5758,13468.0
2020-12-18 14:40:00,182.73,182.86,182.25,182.41,9335.0,150.5017,150.6088,150.1064,150.2381,9335.0
2020-12-18 14:50:00,182.35,182.55,182.11,182.2,13985.0,150.1887,150.3534,149.991,150.0652,13985.0
2020-12-18 15:00:00,182.26,182.73,182.21,182.67,15498.0,150.1146,150.5017,150.0734,150.4523,15498.0
2020-12-18 15:10:00,182.61,182.65,182.18,182.18,16074.0,150.4029,150.4358,150.0487,150.0487,16074.0
2020-12-18 15:20:00,182.16,182.19,181.87,182.03,19827.0,150.0322,150.0569,149.7934,149.9252,19827.0
2020-12-18 15:30:00,182.08,182.56,181.99,182.47,24388.0,149.9663,150.3617,149.8922,150.2876,24388.0
2020-12-18 15:40:00,182.42,183.53,182.14,183.28,39933.0,150.2464,151.1606,150.0158,150.9547,39933.0
2020-12-18 15:50:00,183.28,184.51,183.27,183.8,175218.0,150.9547,151.9678,150.9465,151.383,175218.0
2020-12-21 09:30:00,181.57,182.88,181.17,182.59,46713.0,149.5463,150.6252,149.2168,150.3864,46713.0
2020-12-21 09:40:00,182.72,182.84,181.54,181.93,14202.0,150.4935,150.5923,149.5216,149.8428,14202.0
2020-12-21 09:50:00,182.02,182.1,181.22,181.56,15599.0,149.9169,149.9828,149.258,149.538,15599.0
2020-12-21 10:00:00,181.52,181.57,180.46,181.37,26480.0,149.5051,149.5463,148.6321,149.3816,26480.0
2020-12-21 10:10:00,181.21,181.59,179.75,179.93,21815.0,149.2498,149.5628,148.0473,148.1955,21815.0
2020-12-21 10:20:00,180.02,180.6,179.66,180.16,26759.0,148.2697,148.7474,147.9732,148.385,26759.0
2020-12-21 10:30:00,180.16,180.49,179.82,180.16,20250.0,148.385,148.6568,148.1049,148.385,20250.0
2020-12-21 10:40:00,180.12,180.63,179.78,179.99,17773.0,148.352,148.7721,148.072,148.245,17773.0
2020-12-21 10:50:00,180.1,180.83,180.09,180.42,18767.0,148.3356,148.9368,148.3273,148.5991,18767.0
2020-12-21 11:00:00,180.47,180.69,180.32,180.66,21774.0,148.6403,148.8215,148.5167,148.7968,21774.0
2020-12-21 11:10:00,180.63,180.79,180.23,180.26,11381.0,148.7721,148.9039,148.4426,148.4673,11381.0
2020-12-21 11:20:00,180.22,180.8,180.22,180.77,10648.0,148.4344,148.9121,148.4344,148.8874,10648.0
2020-12-21 11:30:00,180.66,180.79,180.1,180.27,17660.0,148.7968,148.9039,148.3356,148.4756,17660.0
2020-12-21 11:40:00,180.28,180.71,180.23,180.69,18039.0,148.4838,148.838,148.4426,148.8215,18039.0
2020-12-21 11:50:00,180.62,180.77,180.48,180.64,21755.0,148.7638,148.8874,148.6485,148.7803,21755.0
2020-12-21 12:00:00,180.69,181.23,180.69,181.12,7306.0,148.8215,149.2663,148.8215,149.1757,7306.0
2020-12-21 12:10:00,181.23,181.38,180.99,180.99,10708.0,149.2663,149.3898,149.0686,149.0686,10708.0
2020-12-21 12:20:00,181.06,181.62,180.96,181.54,8351.0,149.1262,149.5875,149.0439,149.5216,8351.0
2020-12-21 12:30:00,181.61,181.84,181.57,181.79,5590.0,149.5792,149.7687,149.5463,149.7275,5590.0
2020-12-21 12:40:00,181.71,181.8,181.35,181.58,9500.0,149.6616,149.7357,149.3651,149.5545,9500.0
2020-12-21 12:50:00,181.58,181.89,181.58,181.66,7646.0,149.5545,149.8098,149.5545,149.6204,7646.0
2020-12-21 13:00:00,181.65,181.96,181.42,181.7,12401.0,149.6122,149.8675,149.4227,149.6534,12401.0
2020-12-21 13:10:00,181.7,181.8,181.52,181.8,6878.0,149.6534,149.7357,149.5051,149.7357,6878.0
2020-12-21 13:20:00,181.84,182.29,181.8,182.21,9175.0,149.7687,150.1393,149.7357,150.0734,9175.0
2020-12-21 13:30:00,182.23,182.41,182.17,182.19,7511.0,150.0899,150.2381,150.0405,150.0569,7511.0
2020-12-21 13:40:00,182.29,182.69,182.29,182.63,11594.0,150.1393,150.4687,150.1393,150.4193,11594.0
2020-12-21 13:50:00,182.67,182.88,182.28,182.28,7985.0,150.4523,150.6252,150.1311,150.1311,7985.0
2020-12-21 14:00:00,182.25,182.4,182.02,182.13,8763.0,150.1064,150.2299,149.9169,150.0075,8763.0
2020-12-21 14:10:00,182.12,182.38,182.02,182.16,9264.0,149.9993,150.2134,149.9169,150.0322,9264.0
2020-12-21 14:20:00,182.17,182.52,182.17,182.37,8734.0,150.0405,150.3287,150.0405,150.2052,8734.0
2020-12-21 14:30:00,182.38,182.5,181.94,181.94,9781.0,150.2134,150.3123,149.851,149.851,9781.0
2020-12-21 14:40:00,182.03,182.09,181.82,181.9,9680.0,149.9252,149.9746,149.7522,149.8181,9680.0
2020-12-21 14:50:00,181.89,182.02,181.77,181.78,9899.0,149.8098,149.9169,149.711,149.7192,9899.0
2020-12-21 15:00:00,181.82,181.96,181.45,181.51,15433.0,149.7522,149.8675,149.4475,149.4969,15433.0
2020-12-21 15:10:00,181.5,181.56,181.28,181.28,14830.0,149.4886,149.538,149.3074,149.3074,14830.0
2020-12-21 15:20:00,181.35,181.69,181.01,181.59,12610.0,149.3651,149.6451,149.0851,149.5628,12610.0
2020-12-21 15:30:00,181.52,181.52,180.98,181.3,15444.0,149.5051,149.5051,149.0603,149.3239,15444.0
2020-12-21 15:40:00,181.3,181.57,180.91,181.14,19009.0,149.3239,149.5463,149.0027,149.1921,19009.0
2020-12-21 15:50:00,181.1,181.84,180.73,181.78,90525.0,149.1592,149.7687,148.8544,149.7192,90525.0
2020-12-22 09:30:00,181.84,182.99,181.25,182.11,21947.0,149.7687,150.7158,149.2827,149.991,21947.0
2020-12-22 09:40:00,182.13,182.91,181.92,182.19,7576.0,150.0075,150.6499,149.8346,150.0569,7576.0
2020-12-22 09:50:00,182.07,182.5,181.88,182.24,10204.0,149.9581,150.3123,149.8016,150.0981,10204.0
2020-12-22 10:00:00,182.21,182.77,182.03,182.69,11328.0,150.0734,150.5346,149.9252,150.4687,11328.0
2020-12-22 10:10:00,182.79,182.9,182.31,182.43,8247.0,150.5511,150.6417,150.1558,150.2546,8247.0
2020-12-22 10:20:00,182.41,182.49,182.16,182.41,8567.0,150.2381,150.304,150.0322,150.2381,8567.0
2020-12-22 10:30:00,182.53,182.81,182.29,182.29,16747.0,150.337,150.5676,150.1393,150.1393,16747.0
2020-12-22 10:40:00,182.37,182.38,181.87,181.88,9030.0,150.2052,150.2134,149.7934,149.8016,9030.0
2020-12-22 10:50:00,181.95,182.02,181.78,181.87,14126.0,149.8593,149.9169,149.7192,149.7934,14126.0
2020-12-22 11:00:00,181.82,181.87,181.25,181.46,12838.0,149.7522,149.7934,149.2827,149.4557,12838.0
2020-12-22 11:10:00,181.53,181.87,181.52,181.87,6838.0,149.5133,149.7934,149.5051,149.7934,6838.0
2020-12-22 11:20:00,181.85,181.87,181.45,181.45,7998.0,149.7769,149.7934,149.4475,149.4475,7998.0
2020-12-22 11:30:00,181.43,181.77,181.4,181.64,5548.0,149.431,149.711,149.4063,149.6039,5548.0
2020-12-22 11:40:00,181.64,181.65,181.44,181.44,10429.0,149.6039,149.6122,149.4392,149.4392,10429.0
2020-12-22 11:50:00,181.37,181.56,181.25,181.25,5718.0,149.3816,149.538,149.2827,149.2827,5718.0
2020-12-22 12:00:00,181.39,181.64,181.39,181.56,6419.0,149.398,149.6039,149.398,149.538,6419.0
2020-12-22 12:10:00,181.64,181.97,181.6,181.71,16100.0,149.6039,149.8757,149.571,149.6616,16100.0
2020-12-22 12:20:00,181.66,181.72,181.55,181.56,4356.0,149.6204,149.6698,149.5298,149.538,4356.0
2020-12-22 12:30:00,181.52,181.55,181.41,181.48,5418.0,149.5051,149.5298,149.4145,149.4722,5418.0
2020-12-22 12:40:00,181.48,181.58,181.13,181.13,6498.0,149.4722,149.5545,149.1839,149.1839,6498.0
2020-12-22 12:50:00,181.16,181.17,180.61,180.62,14494.0,149.2086,149.2168,148.7556,148.7638,14494.0
2020-12-22 13:00:00,180.64,181.33,180.64,181.33,19388.0,148.7803,149.3486,148.7803,149.3486,19388.0
2020-12-22 13:10:00,181.4,181.87,181.4,181.81,8024.0,149.4063,149.7934,149.4063,149.744,8024.0
2020-12-22 13:20:00,181.85,181.85,181.72,181.8,4038.0,149.7769,149.7769,149.6698,149.7357,4038.0
2020-12-22 13:30:00,181.9,181.95,181.7,181.7,8012.0,149.8181,149.8593,149.6534,149.6534,8012.0
2020-12-22 13:40:00,181.7,182.24,181.7,182.18,5152.0,149.6534,150.0981,149.6534,150.0487,5152.0
2020-12-22 13:50:00,182.2,182.26,182.04,182.06,7425.0,150.0652,150.1146,149.9334,149.9499,7425.0
2020-12-22 14:00:00,181.99,182.09,181.88,181.91,7490.0,149.8922,149.9746,149.8016,149.8263,7490.0
2020-12-22 14:10:00,181.93,182.39,181.89,182.24,13836.0,149.8428,150.2217,149.8098,150.0981,13836.0
2020-12-22 14:20:00,182.19,182.23,181.89,181.98,8994.0,150.0569,150.0899,149.8098,149.884,8994.0
2020-12-22 14:30:00,182.04,182.23,181.94,181.94,9200.0,149.9334,150.0899,149.851,149.851,9200.0
2020-12-22 14:40:00,181.93,181.97,181.72,181.81,7306.0,149.8428,149.8757,149.6698,149.744,7306.0
2020-12-22 14:50:00,181.81,181.98,181.65,181.7,8851.0,149.744,149.884,149.6122,149.6534,8851.0
2020-12-22 15:00:00,181.8,181.98,181.69,181.69,7600.0,149.7357,149.884,149.6451,149.6451,7600.0
2020-12-22 15:10:00,181.67,181.73,181.32,181.32,15586.0,149.6286,149.6781,149.3404,149.3404,15586.0
2020-12-22 15:20:00,181.39,181.46,181.1,181.29,11385.0,149.398,149.4557,149.1592,149.3157,11385.0
2020-12-22 15:30:00,181.33,181.57,181.16,181.28,16824.0,149.3486,149.5463,149.2086,149.3074,16824.0
2020-12-22 15:40:00,181.27,181.4,181.14,181.3,22432.0,149.2992,149.4063,149.1921,149.3239,22432.0
2020-12-22 15:50:00,181.21,181.31,180.78,180.95,73590.0,149.2498,149.3321,148.8956,149.0356,73590.0
2020-12-23 09:30:00,181.45,183.05,181.45,182.89,43839.0,149.4475,150.7653,149.4475,150.6335,43839.0
2020-12-23 09:40:00,182.83,183.31,182.1,182.12,20553.0,150.5841,150.9794,149.9828,149.9993,20553.0
2020-12-23 09:50:00,182.3,182.81,182.29,182.3,15487.0,150.1475,150.5676,150.1393,150.1475,15487.0
2020-12-23 10:00:00,182.2,182.55,182.13,182.38,12986.0,150.0652,150.3534,150.0075,150.2134,12986.0
2020-12-23 10:10:00,182.38,182.61,182.22,182.35,14466.0,150.2134,150.4029,150.0816,150.1887,14466.0
2020-12-23 10:20:00,182.31,182.35,181.89,182.03,10051.0,150.1558,150.1887,149.8098,149.9252,10051.0
2020-12-23 10:30:00,182.04,182.25,181.77,182.19,11354.0,149.9334,150.1064,149.711,150.0569,11354.0
2020-12-23 10:40:00,182.15,182.19,181.93,182.0,13077.0,150.024,150.0569,149.8428,149.9004,13077.0
2020-12-23 10:50:00,182.03,182.04,181.7,181.88,8309.0,149.9252,149.9334,149.6534,149.8016,8309.0
2020-12-23 11:00:00,181.9,182.14,181.9,181.97,18975.0,149.8181,150.0158,149.8181,149.8757,18975.0
2020-12-23 11:10:00,182.02,182.26,181.88,182.16,13843.0,149.9169,150.1146,149.8016,150.0322,13843.0
2020-12-23 11:20:00,182.15,182.28,181.96,182.12,18074.0,150.024,150.1311,149.8675,149.9993,18074.0
2020-12-23 11:30:00,182.08,182.4,181.98,182.01,26377.0,149.9663,150.2299,149.884,149.9087,26377.0
2020-12-23 11:40:00,182.07,182.33,181.98,182.0,33726.0,149.9581,150.1722,149.884,149.9004,33726.0
2020-12-23 11:50:00,182.14,182.39,182.01,182.18,15874.0,150.0158,150.2217,149.9087,150.0487,15874.0
2020-12-23 12:00:00,182.14,182.54,182.14,182.43,15885.0,150.0158,150.3452,150.0158,150.2546,15885.0
2020-12-23 12:10:00,182.49,182.9,182.47,182.84,8406.0,150.304,150.6417,150.2876,150.5923,8406.0
2020-12-23 12:20:00,182.78,182.8,182.52,182.52,7284.0,150.5429,150.5593,150.3287,150.3287,7284.0
2020-12-23 12:30:00,182.55,182.72,182.45,182.58,8180.0,150.3534,150.4935,150.2711,150.3782,8180.0
2020-12-23 12:40:00,182.65,182.78,182.51,182.56,4790.0,150.4358,150.5429,150.3205,150.3617,4790.0
2020-12-23 12:50:00,182.51,182.63,182.45,182.5,11870.0,150.3205,150.4193,150.2711,150.3123,11870.0
2020-12-23 13:00:00,182.41,182.46,182.23,182.23,7827.0,150.2381,150.2793,150.0899,150.0899,7827.0
2020-12-23 13:10:00,182.21,182.63,182.2,182.46,13384.0,150.0734,150.4193,150.0652,150.2793,13384.0
2020-12-23 13:20:00,182.45,182.52,182.19,182.23,12226.0,150.2711,150.3287,150.0569,150.0899,12226.0
2020-12-23 13:30:00,182.17,182.22,181.86,181.86,7677.0,150.0405,150.0816,149.7851,149.7851,7677.0
2020-12-23 13:40:00,181.89,181.94,181.6,181.68,5714.0,149.8098,149.851,149.571,149.6369,5714.0
2020-12-23 13:50:00,181.67,181.83,181.48,181.57,17209.0,149.6286,149.7604,149.4722,149.5463,17209.0
2020-12-23 14:00:00,181.64,181.66,181.52,181.56,8871.0,149.6039,149.6204,149.5051,149.538,8871.0
2020-12-23 14:10:00,181.54,181.65,181.5,181.64,4222.0,149.5216,149.6122,149.4886,149.6039,4222.0
2020-12-23 14:20:00,181.68,181.68,181.37,181.51,7956.0,149.6369,149.6369,149.3816,149.4969,7956.0
2020-12-23 14:30:00,181.52,181.54,181.36,181.39,7410.0,149.5051,149.5216,149.3733,149.398,7410.0
2020-12-23 14:40:00,181.42,181.43,181.09,181.09,9196.0,149.4227,149.431,149.1509,149.1509,9196.0
2020-12-23 14:50:00,181.12,181.12,180.7,180.92,9931.0,149.1757,149.1757,148.8297,149.0109,9931.0
2020-12-23 15:00:00,180.88,181.14,180.88,181.03,11080.0,148.978,149.1921,148.978,149.1015,11080.0
2020-12-23 15:10:00,181.02,181.17,181.01,181.07,9177.0,149.0933,149.2168,149.0851,149.1345,9177.0
2020-12-23 15:20:00,181.07,181.07,180.91,180.91,15635.0,149.1345,149.1345,149.0027,149.0027,15635.0
2020-12-23 15:30:00,180.92,180.98,180.72,180.87,21839.0,149.0109,149.0603,148.8462,148.9697,21839.0
2020-12-23 15:40:00,180.82,180.83,180.53,180.57,32157.0,148.9286,148.9368,148.6897,148.7227,32157.0
2020-12-23 15:50:00,180.42,180.82,180.2,180.33,50925.0,148.5991,148.9286,148.4179,148.525,50925.0
2020-12-24 09:30:00,177.83,178.84,177.65,177.75,26632.0,148.5175,149.361,148.3672,148.4507,26632.0
2020-12-24 09:40:00,177.65,177.9,177.3,177.65,18263.0,148.3672,148.5759,148.0748,148.3672,18263.0
2020-12-24 09:50:00,177.55,177.7,177.17,177.46,21330.0,148.2836,148.4089,147.9663,148.2085,21330.0
2020-12-24 10:00:00,177.52,177.92,177.5,177.5,12716.0,148.2586,148.5927,148.2419,148.2419,12716.0
2020-12-24 10:10:00,177.51,177.64,177.15,177.54,14606.0,148.2502,148.3588,147.9496,148.2753,14606.0
2020-12-24 10:20:00,177.61,178.02,177.43,177.53,7641.0,148.3338,148.6762,148.1834,148.2669,7641.0
2020-12-24 10:30:00,177.52,177.55,177.33,177.37,11115.0,148.2586,148.2836,148.0999,148.1333,11115.0
2020-12-24 10:40:00,177.39,177.42,177.15,177.16,7517.0,148.15,148.1751,147.9496,147.9579,7517.0
2020-12-24 10:50:00,177.24,177.55,177.16,177.55,8130.0,148.0247,148.2836,147.9579,148.2836,8130.0
2020-12-24 11:00:00,177.45,177.87,177.45,177.86,11692.0,148.2001,148.5509,148.2001,148.5425,11692.0
2020-12-24 11:10:00,177.88,178.06,177.79,177.84,7820.0,148.5592,148.7096,148.4841,148.5258,7820.0
2020-12-24 11:20:00,177.84,178.0,177.52,177.58,9662.0,148.5258,148.6595,148.2586,148.3087,9662.0
2020-12-24 11:30:00,177.58,177.58,177.38,177.48,8948.0,148.3087,148.3087,148.1417,148.2252,8948.0
2020-12-24 11:40:00,177.45,177.66,177.35,177.6,7151.0,148.2001,148.3755,148.1166,148.3254,7151.0
2020-12-24 11:50:00,177.68,177.91,177.6,177.64,8864.0,148.3922,148.5843,148.3254,148.3588,8864.0
2020-12-24 12:00:00,177.68,177.68,177.35,177.48,19726.0,148.3922,148.3922,148.1166,148.2252,19726.0
2020-12-24 12:10:00,177.49,177.57,177.36,177.43,10015.0,148.2335,148.3003,148.125,148.1834,10015.0
2020-12-24 12:20:00,177.42,177.99,177.37,177.99,8443.0,148.1751,148.6511,148.1333,148.6511,8443.0
2020-12-24 12:30:00,178.04,178.39,177.98,178.17,13141.0,148.6929,148.9852,148.6428,148.8014,13141.0
2020-12-24 12:40:00,178.08,178.5,178.04,178.42,10177.0,148.7263,149.077,148.6929,149.0102,10177.0
2020-12-24 12:50:00,178.46,178.85,178.25,178.61,26050.0,149.0436,149.3694,148.8683,149.1689,26050.0
2020-12-28 09:30:00,179.15,180.37,178.86,179.26,21934.0,149.6199,150.6388,149.3777,149.7118,21934.0
2020-12-28 09:40:00,178.95,179.89,178.71,179.02,12069.0,149.4529,150.2379,149.2524,149.5113,12069.0
2020-12-28 09:50:00,179.31,179.55,178.92,179.26,11931.0,149.7535,149.954,149.4278,149.7118,11931.0
2020-12-28 10:00:00,179.4,179.61,179.05,179.13,7818.0,149.8287,150.0041,149.5364,149.6032,7818.0
2020-12-28 10:10:00,179.18,180.0,178.95,179.85,3606.0,149.645,150.3298,149.4529,150.2045,3606.0
2020-12-28 10:20:00,180.0,180.61,179.89,180.58,8449.0,150.3298,150.8392,150.2379,150.8142,8449.0
2020-12-28 10:30:00,180.58,180.94,180.5,180.86,17151.0,150.8142,151.1149,150.7474,151.048,17151.0
2020-12-28 10:40:00,180.87,181.07,180.58,180.58,13240.0,151.0564,151.2234,150.8142,150.8142,13240.0
2020-12-28 10:50:00,180.52,180.58,180.1,180.13,9461.0,150.7641,150.8142,150.4133,150.4384,9461.0
2020-12-28 11:00:00,180.11,180.14,179.71,179.97,11114.0,150.4217,150.4467,150.0876,150.3047,11114.0
2020-12-28 11:10:00,179.91,180.15,179.89,179.94,7539.0,150.2546,150.4551,150.2379,150.2797,7539.0
2020-12-28 11:20:00,179.94,180.13,179.64,179.96,22513.0,150.2797,150.4384,150.0291,150.2964,22513.0
2020-12-28 11:30:00,179.89,180.01,179.71,179.98,6199.0,150.2379,150.3381,150.0876,150.3131,6199.0
2020-12-28 11:40:00,180.0,180.13,179.88,180.12,7499.0,150.3298,150.4384,150.2296,150.43,7499.0
2020-12-28 11:50:00,180.15,180.15,179.92,180.03,6785.0,150.4551,150.4551,150.263,150.3549,6785.0
2020-12-28 12:00:00,180.03,180.06,179.65,179.73,9321.0,150.3549,150.3799,150.0375,150.1043,9321.0
2020-12-28 12:10:00,179.81,179.97,179.78,179.91,5944.0,150.1711,150.3047,150.1461,150.2546,5944.0
2020-12-28 12:20:00,179.92,180.07,179.82,180.07,4390.0,150.263,150.3883,150.1795,150.3883,4390.0
2020-12-28 12:30:00,180.06,180.12,179.82,179.84,7388.0,150.3799,150.43,150.1795,150.1962,7388.0
2020-12-28 12:40:00,179.89,180.09,179.86,179.96,6748.0,150.2379,150.405,150.2129,150.2964,6748.0
2020-12-28 12:50:00,179.98,180.03,179.87,179.95,7616.0,150.3131,150.3549,150.2212,150.288,7616.0
2020-12-28 13:00:00,180.01,180.07,179.94,180.07,4506.0,150.3381,150.3883,150.2797,150.3883,4506.0
2020-12-28 13:10:00,180.1,180.3,180.02,180.13,12740.0,150.4133,150.5803,150.3465,150.4384,12740.0
2020-12-28 13:20:00,180.09,180.09,179.93,180.06,9760.0,150.405,150.405,150.2713,150.3799,9760.0
2020-12-28 13:30:00,180.08,180.2,179.96,179.96,11377.0,150.3966,150.4968,150.2964,150.2964,11377.0
2020-12-28 13:40:00,179.98,180.0,179.87,179.95,7213.0,150.3131,150.3298,150.2212,150.288,7213.0
2020-12-28 13:50:00,180.0,180.24,179.95,180.21,8680.0,150.3298,150.5302,150.288,150.5052,8680.0
2020-12-28 14:00:00,180.19,180.21,179.95,180.09,9647.0,150.4885,150.5052,150.288,150.405,9647.0
2020-12-28 14:10:00,180.11,180.33,180.11,180.26,6745.0,150.4217,150.6054,150.4217,150.5469,6745.0
2020-12-28 14:20:00,180.23,180.29,180.17,180.24,9201.0,150.5219,150.572,150.4718,150.5302,9201.0
2020-12-28 14:30:00,180.26,180.5,180.26,180.49,10918.0,150.5469,150.7474,150.5469,150.739,10918.0
2020-12-28 14:40:00,180.48,180.56,180.36,180.39,11235.0,150.7307,150.7975,150.6305,150.6555,11235.0
2020-12-28 14:50:00,180.38,180.55,180.3,180.55,5168.0,150.6472,150.7891,150.5803,150.7891,5168.0
2020-12-28 15:00:00,180.52,180.59,180.26,180.29,22125.0,150.7641,150.8225,150.5469,150.572,22125.0
2020-12-28 15:10:00,180.34,180.57,180.33,180.45,15738.0,150.6138,150.8058,150.6054,150.7056,15738.0
2020-12-28 15:20:00,180.44,180.44,180.06,180.06,25783.0,150.6973,150.6973,150.3799,150.3799,25783.0
2020-12-28 15:30:00,180.13,180.3,179.97,180.2,15643.0,150.4384,150.5803,150.3047,150.4968,15643.0
2020-12-28 15:40:00,180.22,180.5,180.16,180.38,26639.0,150.5135,150.7474,150.4634,150.6472,26639.0
2020-12-28 15:50:00,180.4,180.77,180.18,180.36,127491.0,150.6639,150.9729,150.4801,150.6305,127491.0
2020-12-29 09:30:00,181.14,181.48,180.22,180.49,21238.0,151.2819,151.5658,150.5135,150.739,21238.0
2020-12-29 09:40:00,180.71,180.93,180.07,180.32,13399.0,150.9228,151.1065,150.3883,150.597,13399.0
2020-12-29 09:50:00,180.41,180.82,179.9,180.07,10268.0,150.6722,151.0146,150.2463,150.3883,10268.0
2020-12-29 10:00:00,179.86,180.17,179.44,179.73,11341.0,150.2129,150.4718,149.8621,150.1043,11341.0
2020-12-29 10:10:00,179.8,180.32,179.73,179.9,11630.0,150.1628,150.597,150.1043,150.2463,11630.0
2020-12-29 10:20:00,179.89,180.25,179.65,179.95,26317.0,150.2379,150.5386,150.0375,150.288,26317.0
2020-12-29 10:30:00,179.83,180.12,179.57,179.95,11098.0,150.1878,150.43,149.9707,150.288,11098.0
2020-12-29 10:40:00,179.9,180.37,179.82,180.12,9867.0,150.2463,150.6388,150.1795,150.43,9867.0
2020-12-29 10:50:00,180.08,180.3,179.79,180.25,12381.0,150.3966,150.5803,150.1544,150.5386,12381.0
2020-12-29 11:00:00,180.25,180.25,179.61,179.89,10175.0,150.5386,150.5386,150.0041,150.2379,10175.0
2020-12-29 11:10:00,179.89,180.15,179.72,180.15,7911.0,150.2379,150.4551,150.0959,150.4551,7911.0
2020-12-29 11:20:00,180.13,180.43,180.12,180.29,8638.0,150.4384,150.6889,150.43,150.572,8638.0
2020-12-29 11:30:00,180.19,180.23,179.96,180.16,6442.0,150.4885,150.5219,150.2964,150.4634,6442.0
2020-12-29 11:40:00,180.03,180.21,179.96,180.09,14656.0,150.3549,150.5052,150.2964,150.405,14656.0
2020-12-29 11:50:00,180.13,180.16,179.96,180.07,5027.0,150.4384,150.4634,150.2964,150.3883,5027.0
2020-12-29 12:00:00,180.14,180.16,179.94,180.08,7785.0,150.4467,150.4634,150.2797,150.3966,7785.0
2020-12-29 12:10:00,179.97,180.0,179.77,179.77,5888.0,150.3047,150.3298,150.1377,150.1377,5888.0
2020-12-29 12:20:00,179.8,179.8,179.33,179.59,6203.0,150.1628,150.1628,149.7702,149.9874,6203.0
2020-12-29 12:30:00,179.5,179.5,178.86,178.97,7111.0,149.9122,149.9122,149.3777,149.4696,7111.0
2020-12-29 12:40:00,178.99,179.14,178.89,179.05,4961.0,149.4863,149.6116,149.4028,149.5364,4961.0
2020-12-29 12:50:00,179.11,179.33,179.11,179.28,5067.0,149.5865,149.7702,149.5865,149.7285,5067.0
2020-12-29 13:00:00,179.25,179.3,179.01,179.07,11181.0,149.7034,149.7452,149.503,149.5531,11181.0
2020-12-29 13:10:00,179.02,179.25,179.01,179.22,5237.0,149.5113,149.7034,149.503,149.6784,5237.0
2020-12-29 13:20:00,179.22,179.61,179.18,179.61,8800.0,149.6784,150.0041,149.645,150.0041,8800.0
2020-12-29 13:30:00,179.64,179.7,179.5,179.7,5621.0,150.0291,150.0792,149.9122,150.0792,5621.0
2020-12-29 13:40:00,179.67,179.7,179.35,179.52,11830.0,150.0542,150.0792,149.7869,149.9289,11830.0
2020-12-29 13:50:00,179.53,179.81,179.51,179.79,8836.0,149.9373,150.1711,149.9206,150.1544,8836.0
2020-12-29 14:00:00,179.75,179.8,179.54,179.55,5878.0,150.121,150.1628,149.9456,149.954,5878.0
2020-12-29 14:10:00,179.58,179.6,179.35,179.45,6597.0,149.979,149.9957,149.7869,149.8705,6597.0
2020-12-29 14:20:00,179.4,179.62,179.12,179.14,10298.0,149.8287,150.0124,149.5949,149.6116,10298.0
2020-12-29 14:30:00,179.11,179.32,178.85,179.11,13264.0,149.5865,149.7619,149.3694,149.5865,13264.0
2020-12-29 14:40:00,179.16,179.21,179.03,179.14,5936.0,149.6283,149.67,149.5197,149.6116,5936.0
2020-12-29 14:50:00,179.15,179.44,178.93,178.93,10457.0,149.6199,149.8621,149.4362,149.4362,10457.0
2020-12-29 15:00:00,178.97,179.09,178.71,178.97,17583.0,149.4696,149.5698,149.2524,149.4696,17583.0
2020-12-29 15:10:00,178.98,179.31,178.98,179.05,12753.0,149.4779,149.7535,149.4779,149.5364,12753.0
2020-12-29 15:20:00,179.09,179.11,178.69,178.84,41559.0,149.5698,149.5865,149.2357,149.361,41559.0
2020-12-29 15:30:00,178.86,179.38,178.86,179.28,28302.0,149.3777,149.812,149.3777,149.7285,28302.0
2020-12-29 15:40:00,179.31,179.43,179.09,179.14,17745.0,149.7535,149.8538,149.5698,149.6116,17745.0
2020-12-29 15:50:00,179.14,179.32,178.72,178.91,54972.0,149.6116,149.7619,149.2608,149.4195,54972.0
2020-12-30 09:30:00,179.88,180.18,179.18,179.51,24443.0,150.2296,150.4801,149.645,149.9206,24443.0
2020-12-30 09:40:00,179.69,179.69,179.02,179.09,8084.0,150.0709,150.0709,149.5113,149.5698,8084.0
2020-12-30 09:50:00,179.12,179.62,179.0,179.09,8169.0,149.5949,150.0124,149.4946,149.5698,8169.0
2020-12-30 10:00:00,179.24,179.75,179.22,179.54,12730.0,149.6951,150.121,149.6784,149.9456,12730.0
2020-12-30 10:10:00,179.59,179.75,179.21,179.21,7715.0,149.9874,150.121,149.67,149.67,7715.0
2020-12-30 10:20:00,179.19,179.28,178.8,179.26,15869.0,149.6533,149.7285,149.3276,149.7118,15869.0
2020-12-30 10:30:00,179.16,179.41,178.83,178.99,9512.0,149.6283,149.837,149.3527,149.4863,9512.0
2020-12-30 10:40:00,179.06,179.23,178.85,178.89,6086.0,149.5447,149.6867,149.3694,149.4028,6086.0
2020-12-30 10:50:00,178.91,179.11,178.84,179.03,4166.0,149.4195,149.5865,149.361,149.5197,4166.0
2020-12-30 11:00:00,179.1,179.17,178.72,178.72,8946.0,149.5781,149.6366,149.2608,149.2608,8946.0
2020-12-30 11:10:00,178.84,178.94,178.67,178.77,8730.0,149.361,149.4445,149.219,149.3025,8730.0
2020-12-30 11:20:00,178.83,178.96,178.63,178.72,8229.0,149.3527,149.4612,149.1856,149.2608,8229.0
2020-12-30 11:30:00,178.69,178.76,178.27,178.35,4657.0,149.2357,149.2942,148.885,148.9518,4657.0
2020-12-30 11:40:00,178.31,178.43,178.11,178.21,8279.0,148.9184,149.0186,148.7513,148.8348,8279.0
2020-12-30 11:50:00,178.19,178.29,178.04,178.19,7204.0,148.8181,148.9017,148.6929,148.8181,7204.0
2020-12-30 12:00:00,178.19,178.2,177.81,177.81,10791.0,148.8181,148.8265,148.5008,148.5008,10791.0
2020-12-30 12:10:00,177.77,178.55,177.77,178.55,17052.0,148.4674,149.1188,148.4674,149.1188,17052.0
2020-12-30 12:20:00,178.6,178.94,178.53,178.58,9076.0,149.1606,149.4445,149.1021,149.1439,9076.0
2020-12-30 12:30:00,178.59,178.85,178.58,178.67,7059.0,149.1522,149.3694,149.1439,149.219,7059.0
2020-12-30 12:40:00,178.6,178.74,178.57,178.72,4756.0,149.1606,149.2775,149.1355,149.2608,4756.0
2020-12-30 12:50:00,178.68,178.71,178.29,178.29,11535.0,149.2274,149.2524,148.9017,148.9017,11535.0
2020-12-30 13:00:00,178.3,178.46,178.29,178.38,7506.0,148.91,149.0436,148.9017,148.9768,7506.0
2020-12-30 13:10:00,178.42,178.61,178.36,178.49,8296.0,149.0102,149.1689,148.9601,149.0687,8296.0
2020-12-30 13:20:00,178.48,178.66,178.43,178.49,11561.0,149.0603,149.2107,149.0186,149.0687,11561.0
2020-12-30 13:30:00,178.49,178.54,178.25,178.25,6807.0,149.0687,149.1105,148.8683,148.8683,6807.0
2020-12-30 13:40:00,178.34,178.58,178.17,178.58,9026.0,148.9434,149.1439,148.8014,149.1439,9026.0
2020-12-30 13:50:00,178.6,178.97,178.41,178.6,17913.0,149.1606,149.4696,149.0019,149.1606,17913.0
2020-12-30 14:00:00,178.55,178.69,178.5,178.53,4482.0,149.1188,149.2357,149.077,149.1021,4482.0
2020-12-30 14:10:00,178.48,178.61,178.41,178.5,7708.0,149.0603,149.1689,149.0019,149.077,7708.0
2020-12-30 14:20:00,178.46,178.47,178.26,178.31,5254.0,149.0436,149.052,148.8766,148.9184,5254.0
2020-12-30 14:30:00,178.26,178.38,178.14,178.33,6012.0,148.8766,148.9768,148.7764,148.9351,6012.0
2020-12-30 14:40:00,178.38,178.58,178.3,178.52,5928.0,148.9768,149.1439,148.91,149.0938,5928.0
2020-12-30 14:50:00,178.47,178.47,178.35,178.44,5619.0,149.052,149.052,148.9518,149.0269,5619.0
2020-12-30 15:00:00,178.39,178.52,178.37,178.45,5989.0,148.9852,149.0938,148.9685,149.0353,5989.0
2020-12-30 15:10:00,178.45,178.61,178.44,178.52,5756.0,149.0353,149.1689,149.0269,149.0938,5756.0
2020-12-30 15:20:00,178.48,178.54,178.35,178.42,6381.0,149.0603,149.1105,148.9518,149.0102,6381.0
2020-12-30 15:30:00,178.42,178.46,178.37,178.4,9552.0,149.0102,149.0436,148.9685,148.9935,9552.0
2020-12-30 15:40:00,178.4,178.49,178.23,178.28,17708.0,148.9935,149.0687,148.8516,148.8933,17708.0
2020-12-30 15:50:00,178.29,178.57,177.97,178.0,94150.0,148.9017,149.1355,148.6344,148.6595,94150.0
2020-12-31 09:30:00,178.37,178.64,178.11,178.48,26936.0,148.9685,149.194,148.7513,149.0603,26936.0
2020-12-31 09:40:00,178.3,179.1,178.26,178.97,11195.0,148.91,149.5781,148.8766,149.4696,11195.0
2020-12-31 09:50:00,179.03,179.53,179.02,179.32,11050.0,149.5197,149.9373,149.5113,149.7619,11050.0
2020-12-31 10:00:00,179.31,179.49,179.04,179.15,7385.0,149.7535,149.9039,149.528,149.6199,7385.0
2020-12-31 10:10:00,179.15,179.4,179.06,179.22,8898.0,149.6199,149.8287,149.5447,149.6784,8898.0
2020-12-31 10:20:00,179.31,179.39,178.88,178.96,5628.0,149.7535,149.8203,149.3944,149.4612,5628.0
2020-12-31 10:30:00,178.99,179.1,178.88,179.0,6880.0,149.4863,149.5781,149.3944,149.4946,6880.0
2020-12-31 10:40:00,178.95,179.01,178.85,179.0,4437.0,149.4529,149.503,149.3694,149.4946,4437.0
2020-12-31 10:50:00,179.0,179.07,178.79,179.0,19851.0,149.4946,149.5531,149.3192,149.4946,19851.0
2020-12-31 11:00:00,179.07,179.21,178.96,179.09,7472.0,149.5531,149.67,149.4612,149.5698,7472.0
2020-12-31 11:10:00,179.1,179.1,178.85,179.04,5995.0,149.5781,149.5781,149.3694,149.528,5995.0
2020-12-31 11:20:00,179.08,179.09,178.87,178.94,5379.0,149.5614,149.5698,149.3861,149.4445,5379.0
2020-12-31 11:30:00,178.93,178.96,178.73,178.81,2920.0,149.4362,149.4612,149.2691,149.3359,2920.0
2020-12-31 11:40:00,178.75,178.84,178.68,178.78,5066.0,149.2858,149.361,149.2274,149.3109,5066.0
2020-12-31 11:50:00,178.78,179.15,178.78,179.04,6479.0,149.3109,149.6199,149.3109,149.528,6479.0
2020-12-31 12:00:00,179.1,179.64,179.1,179.62,11308.0,149.5781,150.0291,149.5781,150.0124,11308.0
2020-12-31 12:10:00,179.66,179.81,179.56,179.81,9340.0,150.0458,150.1711,149.9623,150.1711,9340.0
2020-12-31 12:20:00,179.82,179.82,179.68,179.75,7385.0,150.1795,150.1795,150.0625,150.121,7385.0
2020-12-31 12:30:00,179.77,180.29,179.77,180.26,10754.0,150.1377,150.572,150.1377,150.5469,10754.0
2020-12-31 12:40:00,180.3,180.46,180.23,180.28,4500.0,150.5803,150.714,150.5219,150.5636,4500.0
2020-12-31 12:50:00,180.28,180.38,180.18,180.31,17086.0,150.5636,150.6472,150.4801,150.5887,17086.0
2020-12-31 13:00:00,180.29,180.52,180.24,180.26,10218.0,150.572,150.7641,150.5302,150.5469,10218.0
2020-12-31 13:10:00,180.26,180.71,180.26,180.44,7890.0,150.5469,150.9228,150.5469,150.6973,7890.0
2020-12-31 13:20:00,180.48,180.5,180.09,180.09,3877.0,150.7307,150.7474,150.405,150.405,3877.0
2020-12-31 13:30:00,180.1,180.28,180.1,180.11,5566.0,150.4133,150.5636,150.4133,150.4217,5566.0
2020-12-31 13:40:00,180.14,180.33,180.06,180.21,4631.0,150.4467,150.6054,150.3799,150.5052,4631.0
2020-12-31 13:50:00,180.23,180.46,180.12,180.46,7733.0,150.5219,150.714,150.43,150.714,7733.0
2020-12-31 14:00:00,180.47,180.66,180.21,180.32,35116.0,150.7223,150.881,150.5052,150.597,35116.0
2020-12-31 14:10:00,180.43,181.11,180.43,180.83,14556.0,150.6889,151.2568,150.6889,151.023,14556.0
2020-12-31 14:20:00,180.86,181.06,180.81,181.04,8276.0,151.048,151.2151,151.0063,151.1984,8276.0
2020-12-31 14:30:00,181.09,181.42,181.03,181.35,11748.0,151.2401,151.5157,151.19,151.4573,11748.0
2020-12-31 14:40:00,181.29,181.54,181.27,181.31,9149.0,151.4072,151.616,151.3905,151.4239,9149.0
2020-12-31 14:50:00,181.28,181.41,181.12,181.29,26384.0,151.3988,151.5074,151.2652,151.4072,26384.0
2020-12-31 15:00:00,181.3,181.37,180.86,181.13,36255.0,151.4155,151.474,151.048,151.2735,36255.0
2020-12-31 15:10:00,181.2,181.63,181.19,181.6,17103.0,151.332,151.6911,151.3236,151.6661,17103.0
2020-12-31 15:20:00,181.54,181.6,181.14,181.19,17853.0,151.616,151.6661,151.2819,151.3236,17853.0
2020-12-31 15:30:00,181.14,181.62,181.13,181.32,28335.0,151.2819,151.6828,151.2735,151.4322,28335.0
2020-12-31 15:40:00,181.31,181.31,180.67,180.95,53567.0,151.4239,151.4239,150.8894,151.1232,53567.0
2020-12-31 15:50:00,181.11,182.22,181.05,182.07,208629.0,151.2568,152.1839,151.2067,152.0586,208629.0
2021-01-04 09:30:00,183.1,183.17,181.83,182.41,38356.0,152.9188,152.9773,151.8581,152.3425,38356.0
2021-01-04 09:40:00,182.4,182.6,181.94,182.19,28469.0,152.3342,152.5012,151.95,152.1588,28469.0
2021-01-04 09:50:00,182.21,182.21,180.7,180.99,15639.0,152.1755,152.1755,150.9144,151.1566,15639.0
2021-01-04 10:00:00,181.09,181.89,181.06,181.81,29758.0,151.2401,151.9083,151.2151,151.8414,29758.0
2021-01-04 10:10:00,181.76,181.91,181.49,181.51,11256.0,151.7997,151.925,151.5742,151.5909,11256.0
2021-01-04 10:20:00,181.62,181.85,180.96,181.1,11848.0,151.6828,151.8749,151.1316,151.2485,11848.0
2021-01-04 10:30:00,181.21,181.34,180.87,181.11,8244.0,151.3403,151.4489,151.0564,151.2568,8244.0
2021-01-04 10:40:00,181.2,181.21,180.63,181.1,12576.0,151.332,151.3403,150.856,151.2485,12576.0
2021-01-04 10:50:00,181.07,181.17,180.17,180.71,14254.0,151.2234,151.3069,150.4718,150.9228,14254.0
2021-01-04 11:00:00,180.72,180.95,179.71,179.75,16048.0,150.9311,151.1232,150.0876,150.121,16048.0
2021-01-04 11:10:00,179.51,180.26,179.44,180.2,9429.0,149.9206,150.5469,149.8621,150.4968,9429.0
2021-01-04 11:20:00,180.08,180.17,179.5,179.99,9328.0,150.3966,150.4718,149.9122,150.3214,9328.0
2021-01-04 11:30:00,179.83,179.91,178.99,179.31,14430.0,150.1878,150.2546,149.4863,149.7535,14430.0
2021-01-04 11:40:00,179.23,179.33,178.84,178.92,6781.0,149.6867,149.7702,149.361,149.4278,6781.0
2021-01-04 11:50:00,178.94,178.99,177.92,178.08,10902.0,149.4445,149.4863,148.5927,148.7263,10902.0
2021-01-04 12:00:00,178.05,178.52,177.95,178.13,12043.0,148.7012,149.0938,148.6177,148.768,12043.0
2021-01-04 12:10:00,178.17,178.58,177.74,178.51,9969.0,148.8014,149.1439,148.4423,149.0854,9969.0
2021-01-04 12:20:00,178.46,178.5,178.16,178.34,6939.0,149.0436,149.077,148.7931,148.9434,6939.0
2021-01-04 12:30:00,178.33,178.4,177.88,178.01,10607.0,148.9351,148.9935,148.5592,148.6678,10607.0
2021-01-04 12:40:00,178.0,178.2,177.68,177.87,13199.0,148.6595,148.8265,148.3922,148.5509,13199.0
2021-01-04 12:50:00,177.9,178.13,177.7,177.94,8547.0,148.5759,148.768,148.4089,148.6094,8547.0
2021-01-04 13:00:00,177.98,178.04,177.77,177.98,10950.0,148.6428,148.6929,148.4674,148.6428,10950.0
2021-01-04 13:10:00,177.97,178.6,177.97,178.6,9177.0,148.6344,149.1606,148.6344,149.1606,9177.0
2021-01-04 13:20:00,178.62,178.84,178.54,178.62,7900.0,149.1773,149.361,149.1105,149.1773,7900.0
2021-01-04 13:30:00,178.64,178.81,178.39,178.69,16114.0,149.194,149.3359,148.9852,149.2357,16114.0
2021-01-04 13:40:00,178.74,178.91,178.57,178.8,14823.0,149.2775,149.4195,149.1355,149.3276,14823.0
2021-01-04 13:50:00,178.76,179.28,178.76,179.14,12333.0,149.2942,149.7285,149.2942,149.6116,12333.0
2021-01-04 14:00:00,179.18,179.21,178.61,178.72,12427.0,149.645,149.67,149.1689,149.2608,12427.0
2021-01-04 14:10:00,178.73,178.87,178.56,178.67,11299.0,149.2691,149.3861,149.1272,149.219,11299.0
2021-01-04 14:20:00,178.74,179.11,178.69,178.69,12635.0,149.2775,149.5865,149.2357,149.2357,12635.0
2021-01-04 14:30:00,178.6,178.6,177.77,177.91,13513.0,149.1606,149.1606,148.4674,148.5843,13513.0
2021-01-04 14:40:00,177.93,178.56,177.93,178.18,13555.0,148.601,149.1272,148.601,148.8098,13555.0
2021-01-04 14:50:00,178.16,178.51,178.03,178.39,11535.0,148.7931,149.0854,148.6845,148.9852,11535.0
2021-01-04 15:00:00,178.33,178.48,177.8,178.36,13640.0,148.9351,149.0603,148.4924,148.9601,13640.0
2021-01-04 15:10:00,178.3,178.53,178.12,178.37,16478.0,148.91,149.1021,148.7597,148.9685,16478.0
2021-01-04 15:20:00,178.37,178.6,178.24,178.5,18255.0,148.9685,149.1606,148.8599,149.077,18255.0
2021-01-04 15:30:00,178.48,179.45,178.47,179.38,15314.0,149.0603,149.8705,149.052,149.812,15314.0
2021-01-04 15:40:00,179.42,179.87,179.34,179.87,85089.0,149.8454,150.2212,149.7786,150.2212,85089.0
2021-01-04 15:50:00,179.81,179.82,179.07,179.3,114788.0,150.1711,150.1795,149.5531,149.7452,114788.0
2021-01-05 09:30:00,179.55,179.75,178.75,179.39,65646.0,149.954,150.121,149.2858,149.8203,65646.0
2021-01-05 09:40:00,179.49,179.59,178.62,178.95,15666.0,149.9039,149.9874,149.1773,149.4529,15666.0
2021-01-05 09:50:00,178.95,179.25,178.37,178.59,20427.0,149.4529,149.7034,148.9685,149.1522,20427.0
2021-01-05 10:00:00,178.59,179.57,178.47,178.9,21402.0,149.1522,149.9707,149.052,149.4111,21402.0
2021-01-05 10:10:00,178.85,179.15,178.47,178.5,14118.0,149.3694,149.6199,149.052,149.077,14118.0
2021-01-05 10:20:00,178.49,179.01,178.38,178.75,11412.0,149.0687,149.503,148.9768,149.2858,11412.0
2021-01-05 10:30:00,178.77,178.96,178.23,178.39,16343.0,149.3025,149.4612,148.8516,148.9852,16343.0
2021-01-05 10:40:00,178.37,179.11,178.16,179.11,20715.0,148.9685,149.5865,148.7931,149.5865,20715.0
2021-01-05 10:50:00,179.09,179.1,178.59,178.79,35797.0,149.5698,149.5781,149.1522,149.3192,35797.0
2021-01-05 11:00:00,178.92,178.92,178.03,178.11,14345.0,149.4278,149.4278,148.6845,148.7513,14345.0
2021-01-05 11:10:00,178.13,178.14,177.51,177.59,19918.0,148.768,148.7764,148.2502,148.317,19918.0
2021-01-05 11:20:00,177.63,178.28,177.59,178.28,19850.0,148.3505,148.8933,148.317,148.8933,19850.0
2021-01-05 11:30:00,178.34,178.7,178.25,178.59,10518.0,148.9434,149.2441,148.8683,149.1522,10518.0
2021-01-05 11:40:00,178.62,178.7,178.38,178.43,13792.0,149.1773,149.2441,148.9768,149.0186,13792.0
2021-01-05 11:50:00,178.36,178.6,178.16,178.22,14375.0,148.9601,149.1606,148.7931,148.8432,14375.0
2021-01-05 12:00:00,178.31,178.72,178.21,178.28,31675.0,148.9184,149.2608,148.8348,148.8933,31675.0
2021-01-05 12:10:00,178.28,178.51,178.08,178.37,23413.0,148.8933,149.0854,148.7263,148.9685,23413.0
2021-01-05 12:20:00,178.42,178.54,178.29,178.47,10588.0,149.0102,149.1105,148.9017,149.052,10588.0
2021-01-05 12:30:00,178.47,178.51,178.19,178.5,14473.0,149.052,149.0854,148.8181,149.077,14473.0
2021-01-05 12:40:00,178.5,178.5,178.25,178.33,14851.0,149.077,149.077,148.8683,148.9351,14851.0
2021-01-05 12:50:00,178.27,178.49,178.2,178.42,11094.0,148.885,149.0687,148.8265,149.0102,11094.0
2021-01-05 13:00:00,178.44,178.49,178.25,178.31,12239.0,149.0269,149.0687,148.8683,148.9184,12239.0
2021-01-05 13:10:00,178.3,178.42,178.03,178.03,12944.0,148.91,149.0102,148.6845,148.6845,12944.0
2021-01-05 13:20:00,178.05,178.09,177.86,177.89,7368.0,148.7012,148.7346,148.5425,148.5676,7368.0
2021-01-05 13:30:00,177.82,178.02,177.82,177.91,13201.0,148.5091,148.6762,148.5091,148.5843,13201.0
2021-01-05 13:40:00,177.92,178.32,177.89,178.12,15470.0,148.5927,148.9267,148.5676,148.7597,15470.0
2021-01-05 13:50:00,178.1,178.17,177.89,177.97,17080.0,148.743,148.8014,148.5676,148.6344,17080.0
2021-01-05 14:00:00,177.98,178.72,177.98,178.72,11907.0,148.6428,149.2608,148.6428,149.2608,11907.0
2021-01-05 14:10:00,178.72,178.82,178.49,178.56,16486.0,149.2608,149.3443,149.0687,149.1272,16486.0
2021-01-05 14:20:00,178.56,178.69,178.29,178.69,11164.0,149.1272,149.2357,148.9017,149.2357,11164.0
2021-01-05 14:30:00,178.68,178.8,178.57,178.61,17021.0,149.2274,149.3276,149.1355,149.1689,17021.0
2021-01-05 14:40:00,178.61,178.73,178.49,178.73,20502.0,149.1689,149.2691,149.0687,149.2691,20502.0
2021-01-05 14:50:00,178.73,178.88,178.63,178.77,29546.0,149.2691,149.3944,149.1856,149.3025,29546.0
2021-01-05 15:00:00,178.83,179.11,178.76,178.98,18931.0,149.3527,149.5865,149.2942,149.4779,18931.0
2021-01-05 15:10:00,179.01,179.1,178.78,178.96,16868.0,149.503,149.5781,149.3109,149.4612,16868.0
2021-01-05 15:20:00,178.92,179.4,178.79,179.26,32055.0,149.4278,149.8287,149.3192,149.7118,32055.0
2021-01-05 15:30:00,179.24,179.37,178.88,178.89,21239.0,149.6951,149.8036,149.3944,149.4028,21239.0
2021-01-05 15:40:00,178.92,179.59,178.84,179.59,36238.0,149.4278,149.9874,149.361,149.9874,36238.0
2021-01-05 15:50:00,179.61,179.72,178.99,179.13,90047.0,150.0041,150.0959,149.4863,149.6032,90047.0
2021-01-06 09:30:00,181.89,187.49,181.16,185.91,191721.0,151.9083,156.5852,151.2986,155.2656,191721.0
2021-01-06 09:40:00,185.9,186.5,184.35,185.41,82392.0,155.2573,155.7584,153.9628,154.848,82392.0
2021-01-06 09:50:00,185.47,187.46,184.91,187.12,102287.0,154.8982,156.5601,154.4305,156.2762,102287.0
2021-01-06 10:00:00,187.12,187.5,186.61,186.95,87399.0,156.2762,156.5935,155.8502,156.1342,87399.0
2021-01-06 10:10:00,187.03,188.45,186.78,188.04,85257.0,156.201,157.3869,155.9922,157.0445,85257.0
2021-01-06 10:20:00,188.0,189.6,187.8,189.15,99207.0,157.0111,158.3474,156.8441,157.9716,99207.0
2021-01-06 10:30:00,189.15,190.82,189.15,190.33,116242.0,157.9716,159.3663,157.9716,158.9571,116242.0
2021-01-06 10:40:00,190.2,191.33,189.94,191.33,55404.0,158.8485,159.7922,158.6313,159.7922,55404.0
2021-01-06 10:50:00,191.25,192.29,191.21,191.58,90967.0,159.7254,160.594,159.692,160.001,90967.0
2021-01-06 11:00:00,191.57,191.87,191.32,191.65,64205.0,159.9927,160.2432,159.7839,160.0595,64205.0
2021-01-06 11:10:00,191.73,192.17,191.44,191.44,77494.0,160.1263,160.4938,159.8841,159.8841,77494.0
2021-01-06 11:20:00,191.42,191.61,190.16,190.87,75767.0,159.8674,160.0261,158.8151,159.408,75767.0
2021-01-06 11:30:00,190.98,192.43,190.98,192.34,53233.0,159.4999,160.7109,159.4999,160.6357,53233.0
2021-01-06 11:40:00,192.34,192.67,191.81,192.67,33173.0,160.6357,160.9113,160.1931,160.9113,33173.0
2021-01-06 11:50:00,192.65,193.15,192.48,192.87,31138.0,160.8946,161.3122,160.7527,161.0784,31138.0
2021-01-06 12:00:00,192.87,192.87,191.69,192.06,51812.0,161.0784,161.0784,160.0929,160.4019,51812.0
2021-01-06 12:10:00,192.06,192.06,191.14,191.24,44929.0,160.4019,160.4019,159.6335,159.7171,44929.0
2021-01-06 12:20:00,191.27,191.49,190.42,190.58,44315.0,159.7421,159.9258,159.0322,159.1658,44315.0
2021-01-06 12:30:00,190.56,190.84,190.29,190.29,44331.0,159.1491,159.383,158.9236,158.9236,44331.0
2021-01-06 12:40:00,190.32,190.35,189.83,190.25,44187.0,158.9487,158.9738,158.5395,158.8902,44187.0
2021-01-06 12:50:00,190.26,190.32,189.77,190.09,42044.0,158.8986,158.9487,158.4894,158.7566,42044.0
2021-01-06 13:00:00,190.14,190.68,189.8,189.87,47652.0,158.7984,159.2494,158.5144,158.5729,47652.0
2021-01-06 13:10:00,189.78,190.67,189.78,190.14,34303.0,158.4977,159.241,158.4977,158.7984,34303.0
2021-01-06 13:20:00,190.24,190.78,190.12,190.7,16083.0,158.8819,159.3329,158.7817,159.2661,16083.0
2021-01-06 13:30:00,190.65,191.41,190.42,191.32,74312.0,159.2243,159.859,159.0322,159.7839,74312.0
2021-01-06 13:40:00,191.33,192.6,191.33,192.54,38177.0,159.7922,160.8529,159.7922,160.8028,38177.0
2021-01-06 13:50:00,192.57,193.34,192.49,192.98,47657.0,160.8278,161.4709,160.761,161.1702,47657.0
2021-01-06 14:00:00,192.92,193.4,192.92,193.31,45744.0,161.1201,161.521,161.1201,161.4458,45744.0
2021-01-06 14:10:00,193.32,193.85,193.02,193.39,45130.0,161.4542,161.8968,161.2037,161.5127,45130.0
2021-01-06 14:20:00,193.38,193.43,191.96,192.65,44632.0,161.5043,161.5461,160.3184,160.8946,44632.0
2021-01-06 14:30:00,192.65,193.26,192.6,192.61,37896.0,160.8946,161.4041,160.8529,160.8612,37896.0
2021-01-06 14:40:00,192.71,193.41,192.44,192.77,42196.0,160.9448,161.5294,160.7193,160.9949,42196.0
2021-01-06 14:50:00,192.83,193.18,191.85,191.9,65385.0,161.045,161.3373,160.2265,160.2683,65385.0
2021-01-06 15:00:00,191.78,192.95,191.46,192.69,58832.0,160.168,161.1452,159.9008,160.928,58832.0
2021-01-06 15:10:00,192.83,194.33,192.73,193.5,80983.0,161.045,162.2977,160.9615,161.6045,80983.0
2021-01-06 15:20:00,193.49,194.47,192.82,194.07,68681.0,161.5962,162.4146,161.0366,162.0806,68681.0
2021-01-06 15:30:00,194.4,194.81,193.39,193.42,95384.0,162.3562,162.6986,161.5127,161.5377,95384.0
2021-01-06 15:40:00,193.42,194.37,193.32,194.06,171952.0,161.5377,162.3311,161.4542,162.0722,171952.0
2021-01-06 15:50:00,194.13,194.13,193.1,193.38,298774.0,162.1307,162.1307,161.2705,161.5043,298774.0
2021-01-07 09:30:00,196.41,198.0,195.01,195.43,104591.0,164.0349,165.3628,162.8656,163.2164,104591.0
2021-01-07 09:40:00,195.67,196.88,195.21,196.88,103775.0,163.4168,164.4274,163.0327,164.4274,103775.0
2021-01-07 09:50:00,196.78,196.99,195.89,196.13,60632.0,164.3439,164.5193,163.6006,163.801,60632.0
2021-01-07 10:00:00,196.13,197.07,195.56,196.96,24420.0,163.801,164.5861,163.325,164.4942,24420.0
2021-01-07 10:10:00,197.07,197.77,196.97,197.71,31558.0,164.5861,165.1707,164.5026,165.1206,31558.0
2021-01-07 10:20:00,197.67,198.14,197.42,197.99,33141.0,165.0872,165.4797,164.8784,165.3544,33141.0
2021-01-07 10:30:00,197.93,198.26,197.44,198.24,41375.0,165.3043,165.5799,164.8951,165.5632,41375.0
2021-01-07 10:40:00,198.23,198.97,198.17,198.96,44408.0,165.5549,166.1729,165.5048,166.1645,44408.0
2021-01-07 10:50:00,198.91,198.97,198.37,198.72,42539.0,166.1228,166.1729,165.6718,165.9641,42539.0
2021-01-07 11:00:00,198.7,199.16,198.23,198.55,28637.0,165.9474,166.3316,165.5549,165.8221,28637.0
2021-01-07 11:10:00,198.47,199.23,198.47,199.01,53206.0,165.7553,166.39,165.7553,166.2063,53206.0
2021-01-07 11:20:00,198.96,199.15,197.92,198.25,44496.0,166.1645,166.3232,165.296,165.5716,44496.0
2021-01-07 11:30:00,198.25,198.7,198.11,198.47,38005.0,165.5716,165.9474,165.4546,165.7553,38005.0
2021-01-07 11:40:00,198.41,198.53,198.16,198.39,29930.0,165.7052,165.8054,165.4964,165.6885,29930.0
2021-01-07 11:50:00,198.43,198.73,198.17,198.34,28708.0,165.7219,165.9724,165.5048,165.6467,28708.0
2021-01-07 12:00:00,198.29,198.66,197.83,198.11,38190.0,165.605,165.914,165.2208,165.4546,38190.0
2021-01-07 12:10:00,198.05,198.12,197.7,197.84,30364.0,165.4045,165.463,165.1122,165.2291,30364.0
2021-01-07 12:20:00,197.76,198.07,197.68,197.72,26019.0,165.1623,165.4212,165.0955,165.1289,26019.0
2021-01-07 12:30:00,197.63,197.99,197.49,197.8,25211.0,165.0538,165.3544,164.9368,165.1957,25211.0
2021-01-07 12:40:00,197.83,198.05,197.72,198.02,23096.0,165.2208,165.4045,165.1289,165.3795,23096.0
2021-01-07 12:50:00,198.01,198.26,197.95,198.26,27869.0,165.3711,165.5799,165.321,165.5799,27869.0
2021-01-07 13:00:00,198.28,198.52,198.1,198.21,22601.0,165.5966,165.7971,165.4463,165.5382,22601.0
2021-01-07 13:10:00,198.17,198.35,198.06,198.22,18484.0,165.5048,165.6551,165.4129,165.5465,18484.0
2021-01-07 13:20:00,198.17,198.24,197.78,197.88,23594.0,165.5048,165.5632,165.179,165.2626,23594.0
2021-01-07 13:30:00,197.95,198.33,197.94,198.26,26021.0,165.321,165.6384,165.3127,165.5799,26021.0
2021-01-07 13:40:00,198.23,198.66,198.07,198.66,29607.0,165.5549,165.914,165.4212,165.914,29607.0
2021-01-07 13:50:00,198.59,198.98,198.59,198.87,21136.0,165.8555,166.1812,165.8555,166.0894,21136.0
2021-01-07 14:00:00,198.92,198.92,198.54,198.68,27888.0,166.1311,166.1311,165.8138,165.9307,27888.0
2021-01-07 14:10:00,198.58,198.87,198.54,198.69,28266.0,165.8472,166.0894,165.8138,165.939,28266.0
2021-01-07 14:20:00,198.69,198.76,198.36,198.75,24408.0,165.939,165.9975,165.6634,165.9891,24408.0
2021-01-07 14:30:00,198.75,198.98,198.7,198.95,21754.0,165.9891,166.1812,165.9474,166.1562,21754.0
2021-01-07 14:40:00,198.97,199.22,198.89,198.98,28464.0,166.1729,166.3817,166.1061,166.1812,28464.0
2021-01-07 14:50:00,199.01,199.21,198.77,199.15,28059.0,166.2063,166.3733,166.0059,166.3232,28059.0
2021-01-07 15:00:00,199.16,199.28,199.0,199.09,25889.0,166.3316,166.4318,166.1979,166.2731,25889.0
2021-01-07 15:10:00,199.07,199.3,198.75,198.75,47722.0,166.2564,166.4485,165.9891,165.9891,47722.0
2021-01-07 15:20:00,199.09,199.2,198.53,198.66,49756.0,166.2731,166.365,165.8054,165.914,49756.0
2021-01-07 15:30:00,198.63,198.7,198.24,198.54,67930.0,165.8889,165.9474,165.5632,165.8138,67930.0
2021-01-07 15:40:00,198.53,199.07,198.43,198.86,63766.0,165.8054,166.2564,165.7219,166.081,63766.0
2021-01-07 15:50:00,198.76,199.01,198.57,198.86,148692.0,165.9975,166.2063,165.8388,166.081,148692.0
2021-01-08 09:30:00,196.98,199.66,196.98,198.75,127413.0,164.5109,166.7492,164.5109,165.9891,127413.0
2021-01-08 09:40:00,198.86,199.69,198.67,199.04,18833.0,166.081,166.7742,165.9223,166.2313,18833.0
2021-01-08 09:50:00,199.06,199.28,198.61,198.87,26301.0,166.2481,166.4318,165.8722,166.0894,26301.0
2021-01-08 10:00:00,198.9,199.36,198.71,199.24,16288.0,166.1144,166.4986,165.9557,166.3984,16288.0
2021-01-08 10:10:00,199.22,199.71,198.85,199.65,24411.0,166.3817,166.7909,166.0727,166.7408,24411.0
2021-01-08 10:20:00,199.65,199.74,199.19,199.3,33922.0,166.7408,166.816,166.3566,166.4485,33922.0
2021-01-08 10:30:00,199.25,199.45,198.7,199.45,69409.0,166.4067,166.5738,165.9474,166.5738,69409.0
2021-01-08 10:40:00,199.3,199.95,199.3,199.7,14923.0,166.4485,166.9913,166.4485,166.7826,14923.0
2021-01-08 10:50:00,199.71,200.22,199.6,200.2,27455.0,166.7909,167.2168,166.699,167.2001,27455.0
2021-01-08 11:00:00,200.22,200.81,200.22,200.54,29541.0,167.2168,167.7096,167.2168,167.4841,29541.0
2021-01-08 11:10:00,200.56,200.56,200.16,200.4,25246.0,167.5008,167.5008,167.1667,167.3672,25246.0
2021-01-08 11:20:00,200.34,200.42,199.7,199.96,23367.0,167.3171,167.3839,166.7826,166.9997,23367.0
2021-01-08 11:30:00,199.93,200.29,199.83,200.23,28335.0,166.9746,167.2753,166.8911,167.2252,28335.0
2021-01-08 11:40:00,200.18,200.54,200.08,200.24,16170.0,167.1834,167.4841,167.0999,167.2335,16170.0
2021-01-08 11:50:00,200.29,200.5,200.25,200.39,11975.0,167.2753,167.4507,167.2419,167.3588,11975.0
2021-01-08 12:00:00,200.44,200.47,200.1,200.19,18247.0,167.4006,167.4256,167.1166,167.1918,18247.0
2021-01-08 12:10:00,200.17,200.42,200.11,200.42,15039.0,167.1751,167.3839,167.125,167.3839,15039.0
2021-01-08 12:20:00,200.42,200.62,200.35,200.59,13458.0,167.3839,167.5509,167.3254,167.5259,13458.0
2021-01-08 12:30:00,200.55,200.75,200.55,200.68,8774.0,167.4924,167.6595,167.4924,167.601,8774.0
2021-01-08 12:40:00,200.61,200.86,200.6,200.75,20570.0,167.5426,167.7513,167.5342,167.6595,20570.0
2021-01-08 12:50:00,200.75,200.83,200.56,200.58,25626.0,167.6595,167.7263,167.5008,167.5175,25626.0
2021-01-08 13:00:00,200.58,200.69,200.43,200.63,15523.0,167.5175,167.6094,167.3922,167.5593,15523.0
2021-01-08 13:10:00,200.6,200.76,200.52,200.52,21374.0,167.5342,167.6678,167.4674,167.4674,21374.0
2021-01-08 13:20:00,200.52,200.67,200.19,200.32,28433.0,167.4674,167.5927,167.1918,167.3004,28433.0
2021-01-08 13:30:00,200.27,200.37,199.87,200.0,26948.0,167.2586,167.3421,166.9245,167.0331,26948.0
2021-01-08 13:40:00,200.0,200.2,199.81,200.03,38485.0,167.0331,167.2001,166.8744,167.0582,38485.0
2021-01-08 13:50:00,200.03,200.27,199.76,199.86,48133.0,167.0582,167.2586,166.8327,166.9162,48133.0
2021-01-08 14:00:00,199.8,200.18,199.5,200.16,38916.0,166.8661,167.1834,166.6155,167.1667,38916.0
2021-01-08 14:10:00,200.12,200.34,200.0,200.06,26635.0,167.1333,167.3171,167.0331,167.0832,26635.0
2021-01-08 14:20:00,200.1,200.11,199.71,199.96,20112.0,167.1166,167.125,166.7909,166.9997,20112.0
2021-01-08 14:30:00,199.96,200.04,199.44,199.49,19294.0,166.9997,167.0665,166.5654,166.6072,19294.0
2021-01-08 14:40:00,199.47,199.47,198.91,199.38,17936.0,166.5905,166.5905,166.1228,166.5153,17936.0
2021-01-08 14:50:00,199.34,199.62,199.2,199.25,18563.0,166.4819,166.7157,166.365,166.4067,18563.0
2021-01-08 15:00:00,199.22,199.65,199.11,199.47,22459.0,166.3817,166.7408,166.2898,166.5905,22459.0
2021-01-08 15:10:00,199.48,199.91,199.38,199.62,22220.0,166.5988,166.9579,166.5153,166.7157,22220.0
2021-01-08 15:20:00,199.57,199.61,198.97,199.31,17882.0,166.674,166.7074,166.1729,166.4568,17882.0
2021-01-08 15:30:00,199.31,199.54,199.09,199.29,26423.0,166.4568,166.6489,166.2731,166.4401,26423.0
2021-01-08 15:40:00,199.29,199.73,199.03,199.73,34049.0,166.4401,166.8076,166.223,166.8076,34049.0
2021-01-08 15:50:00,199.8,199.94,199.06,199.68,79073.0,166.8661,166.983,166.2481,166.7659,79073.0
2021-01-11 09:30:00,198.52,199.85,197.01,199.21,46982.0,165.7971,166.9078,164.536,166.3733,46982.0
2021-01-11 09:40:00,199.25,199.84,198.37,198.53,62178.0,166.4067,166.8995,165.6718,165.8054,62178.0
2021-01-11 09:50:00,198.37,199.0,198.05,198.37,15924.0,165.6718,166.1979,165.4045,165.6718,15924.0
2021-01-11 10:00:00,198.2,198.91,198.04,198.9,27545.0,165.5298,166.1228,165.3962,166.1144,27545.0
2021-01-11 10:10:00,198.83,199.09,198.68,198.75,26486.0,166.056,166.2731,165.9307,165.9891,26486.0
2021-01-11 10:20:00,198.86,199.52,198.57,199.52,25092.0,166.081,166.6322,165.8388,166.6322,25092.0
2021-01-11 10:30:00,199.57,199.9,199.39,199.39,28536.0,166.674,166.9496,166.5237,166.5237,28536.0
2021-01-11 10:40:00,199.4,199.87,199.22,199.75,22163.0,166.532,166.9245,166.3817,166.8243,22163.0
2021-01-11 10:50:00,199.76,200.0,199.7,199.83,10998.0,166.8327,167.0331,166.7826,166.8911,10998.0
2021-01-11 11:00:00,199.78,200.33,199.54,200.15,25420.0,166.8494,167.3087,166.6489,167.1584,25420.0
2021-01-11 11:10:00,200.23,200.23,199.49,199.98,26372.0,167.2252,167.2252,166.6072,167.0164,26372.0
2021-01-11 11:20:00,199.86,200.03,199.41,199.55,14797.0,166.9162,167.0582,166.5404,166.6573,14797.0
2021-01-11 11:30:00,199.54,199.61,199.28,199.54,10894.0,166.6489,166.7074,166.4318,166.6489,10894.0
2021-01-11 11:40:00,199.48,199.56,199.36,199.47,15630.0,166.5988,166.6656,166.4986,166.5905,15630.0
2021-01-11 11:50:00,199.41,199.42,198.75,198.96,15785.0,166.5404,166.5487,165.9891,166.1645,15785.0
2021-01-11 12:00:00,199.0,199.05,198.61,199.0,18576.0,166.1979,166.2397,165.8722,166.1979,18576.0
2021-01-11 12:10:00,198.89,198.97,198.39,198.61,21737.0,166.1061,166.1729,165.6885,165.8722,21737.0
2021-01-11 12:20:00,198.56,198.59,198.35,198.44,6513.0,165.8305,165.8555,165.6551,165.7302,6513.0
2021-01-11 12:30:00,198.45,198.99,198.42,198.95,5053.0,165.7386,166.1896,165.7135,166.1562,5053.0
2021-01-11 12:40:00,198.96,199.13,198.79,199.0,9547.0,166.1645,166.3065,166.0226,166.1979,9547.0
2021-01-11 12:50:00,198.98,199.37,198.98,199.11,17917.0,166.1812,166.507,166.1812,166.2898,17917.0
2021-01-11 13:00:00,199.11,199.48,199.04,199.3,17743.0,166.2898,166.5988,166.2313,166.4485,17743.0
2021-01-11 13:10:00,199.28,199.44,199.09,199.13,7115.0,166.4318,166.5654,166.2731,166.3065,7115.0
2021-01-11 13:20:00,199.17,199.2,198.79,199.0,8988.0,166.3399,166.365,166.0226,166.1979,8988.0
2021-01-11 13:30:00,199.03,199.27,198.87,199.2,11416.0,166.223,166.4234,166.0894,166.365,11416.0
2021-01-11 13:40:00,199.16,199.16,198.73,198.8,5898.0,166.3316,166.3316,165.9724,166.0309,5898.0
2021-01-11 13:50:00,198.8,198.88,198.6,198.84,8417.0,166.0309,166.0977,165.8639,166.0643,8417.0
2021-01-11 14:00:00,198.78,198.81,198.63,198.63,9286.0,166.0142,166.0393,165.8889,165.8889,9286.0
2021-01-11 14:10:00,198.61,198.75,198.47,198.51,6295.0,165.8722,165.9891,165.7553,165.7887,6295.0
2021-01-11 14:20:00,198.49,198.52,198.17,198.24,8204.0,165.772,165.7971,165.5048,165.5632,8204.0
2021-01-11 14:30:00,198.23,198.43,198.15,198.29,7053.0,165.5549,165.7219,165.4881,165.605,7053.0
2021-01-11 14:40:00,198.28,199.0,198.24,198.94,12172.0,165.5966,166.1979,165.5632,166.1478,12172.0
2021-01-11 14:50:00,198.93,199.06,198.83,198.95,20595.0,166.1395,166.2481,166.056,166.1562,20595.0
2021-01-11 15:00:00,199.01,199.21,198.75,198.75,19692.0,166.2063,166.3733,165.9891,165.9891,19692.0
2021-01-11 15:10:00,198.71,198.74,198.36,198.44,10894.0,165.9557,165.9808,165.6634,165.7302,10894.0
2021-01-11 15:20:00,198.43,198.94,198.33,198.73,26758.0,165.7219,166.1478,165.6384,165.9724,26758.0
2021-01-11 15:30:00,198.76,199.06,198.35,198.46,16369.0,165.9975,166.2481,165.6551,165.747,16369.0
2021-01-11 15:40:00,198.5,198.75,198.32,198.62,24016.0,165.7804,165.9891,165.63,165.8806,24016.0
2021-01-11 15:50:00,198.65,199.11,198.58,198.94,99602.0,165.9056,166.2898,165.8472,166.1478,99602.0
2021-01-12 09:30:00,199.29,199.84,198.57,198.95,58696.0,166.4401,166.8995,165.8388,166.1562,58696.0
2021-01-12 09:40:00,199.08,199.68,198.91,199.47,40745.0,166.2648,166.7659,166.1228,166.5905,40745.0
2021-01-12 09:50:00,199.49,199.73,199.3,199.68,24639.0,166.6072,166.8076,166.4485,166.7659,24639.0
2021-01-12 10:00:00,199.65,199.71,199.01,199.21,25603.0,166.7408,166.7909,166.2063,166.3733,25603.0
2021-01-12 10:10:00,199.2,199.6,199.05,199.44,20701.0,166.365,166.699,166.2397,166.5654,20701.0
2021-01-12 10:20:00,199.43,199.46,199.04,199.13,18769.0,166.5571,166.5821,166.2313,166.3065,18769.0
2021-01-12 10:30:00,199.1,199.36,198.78,199.1,24428.0,166.2815,166.4986,166.0142,166.2815,24428.0
2021-01-12 10:40:00,199.13,199.17,198.66,198.75,20332.0,166.3065,166.3399,165.914,165.9891,20332.0
2021-01-12 10:50:00,198.75,199.18,198.71,199.18,29621.0,165.9891,166.3483,165.9557,166.3483,29621.0
2021-01-12 11:00:00,199.18,199.2,198.86,199.15,16984.0,166.3483,166.365,166.081,166.3232,16984.0
2021-01-12 11:10:00,199.18,199.52,199.18,199.27,12585.0,166.3483,166.6322,166.3483,166.4234,12585.0
2021-01-12 11:20:00,199.24,199.53,199.24,199.43,12629.0,166.3984,166.6406,166.3984,166.5571,12629.0
2021-01-12 11:30:00,199.38,199.8,199.2,199.79,18605.0,166.5153,166.8661,166.365,166.8577,18605.0
2021-01-12 11:40:00,199.8,200.49,199.79,200.46,36207.0,166.8661,167.4423,166.8577,167.4173,36207.0
2021-01-12 11:50:00,200.49,200.62,200.07,200.3,11546.0,167.4423,167.5509,167.0916,167.2837,11546.0
2021-01-12 12:00:00,200.3,200.48,199.93,199.94,16110.0,167.2837,167.434,166.9746,166.983,16110.0
2021-01-12 12:10:00,199.93,200.27,199.85,200.24,10384.0,166.9746,167.2586,166.9078,167.2335,10384.0
2021-01-12 12:20:00,200.19,201.12,200.08,201.12,30113.0,167.1918,167.9685,167.0999,167.9685,30113.0
2021-01-12 12:30:00,201.17,201.87,201.09,201.71,22567.0,168.0103,168.5949,167.9434,168.4612,22567.0
2021-01-12 12:40:00,201.76,201.83,201.57,201.71,16780.0,168.503,168.5615,168.3443,168.4612,16780.0
2021-01-12 12:50:00,201.76,201.98,201.53,201.61,17476.0,168.503,168.6867,168.3109,168.3777,17476.0
2021-01-12 13:00:00,201.64,201.64,201.11,201.42,13471.0,168.4028,168.4028,167.9601,168.219,13471.0
2021-01-12 13:10:00,201.43,201.82,201.27,201.8,20580.0,168.2274,168.5531,168.0938,168.5364,20580.0
2021-01-12 13:20:00,201.73,201.77,201.36,201.61,24300.0,168.4779,168.5113,168.1689,168.3777,24300.0
2021-01-12 13:30:00,201.61,201.71,201.43,201.57,22998.0,168.3777,168.4612,168.2274,168.3443,22998.0
2021-01-12 13:40:00,201.55,201.6,201.37,201.49,14295.0,168.3276,168.3694,168.1773,168.2775,14295.0
2021-01-12 13:50:00,201.46,201.6,201.4,201.59,16695.0,168.2524,168.3694,168.2023,168.361,16695.0
2021-01-12 14:00:00,201.58,201.9,201.57,201.72,38105.0,168.3527,168.6199,168.3443,168.4696,38105.0
2021-01-12 14:10:00,201.68,201.75,201.52,201.67,20955.0,168.4362,168.4946,168.3026,168.4278,20955.0
2021-01-12 14:20:00,201.67,201.8,201.67,201.76,26928.0,168.4278,168.5364,168.4278,168.503,26928.0
2021-01-12 14:30:00,201.78,202.09,201.78,202.09,54196.0,168.5197,168.7786,168.5197,168.7786,54196.0
2021-01-12 14:40:00,202.09,202.1,201.62,201.68,15542.0,168.7786,168.787,168.3861,168.4362,15542.0
2021-01-12 14:50:00,201.66,201.75,201.26,201.39,17332.0,168.4195,168.4946,168.0854,168.194,17332.0
2021-01-12 15:00:00,201.42,201.96,201.31,201.64,27404.0,168.219,168.67,168.1272,168.4028,27404.0
2021-01-12 15:10:00,201.64,201.78,201.5,201.64,14491.0,168.4028,168.5197,168.2859,168.4028,14491.0
2021-01-12 15:20:00,201.63,201.83,201.56,201.64,19254.0,168.3944,168.5615,168.336,168.4028,19254.0
2021-01-12 15:30:00,201.62,201.68,201.5,201.5,21805.0,168.3861,168.4362,168.2859,168.2859,21805.0
2021-01-12 15:40:00,201.53,201.77,201.46,201.61,32495.0,168.3109,168.5113,168.2524,168.3777,32495.0
2021-01-12 15:50:00,201.66,201.73,201.27,201.36,118926.0,168.4195,168.4779,168.0938,168.1689,118926.0
2021-01-13 09:30:00,202.47,205.05,201.84,203.31,112314.0,169.096,171.2507,168.5698,169.7975,112314.0
2021-01-13 09:40:00,203.31,204.05,202.88,203.18,46037.0,169.7975,170.4155,169.4384,169.6889,46037.0
2021-01-13 09:50:00,203.22,203.52,202.25,202.26,31938.0,169.7223,169.9729,168.9122,168.9206,31938.0
2021-01-13 10:00:00,202.39,203.16,202.03,202.03,37698.0,169.0292,169.6722,168.7285,168.7285,37698.0
2021-01-13 10:10:00,202.01,202.31,201.87,201.99,35872.0,168.7118,168.9623,168.5949,168.6951,35872.0
2021-01-13 10:20:00,202.0,202.17,201.33,201.44,43155.0,168.7034,168.8454,168.1439,168.2357,43155.0
2021-01-13 10:30:00,201.4,202.49,201.21,201.72,40283.0,168.2023,169.1127,168.0437,168.4696,40283.0
2021-01-13 10:40:00,201.59,201.84,201.06,201.5,42515.0,168.361,168.5698,167.9184,168.2859,42515.0
2021-01-13 10:50:00,201.52,201.81,201.3,201.81,34277.0,168.3026,168.5448,168.1188,168.5448,34277.0
2021-01-13 11:00:00,201.77,201.91,201.62,201.73,25564.0,168.5113,168.6283,168.3861,168.4779,25564.0
2021-01-13 11:10:00,201.79,202.09,201.72,201.84,49253.0,168.5281,168.7786,168.4696,168.5698,49253.0
2021-01-13 11:20:00,201.82,202.26,201.5,201.71,49142.0,168.5531,168.9206,168.2859,168.4612,49142.0
2021-01-13 11:30:00,201.71,201.79,201.51,201.76,20633.0,168.4612,168.5281,168.2942,168.503,20633.0
2021-01-13 11:40:00,201.76,201.89,201.52,201.52,15513.0,168.503,168.6116,168.3026,168.3026,15513.0
2021-01-13 11:50:00,201.52,201.63,201.29,201.63,20786.0,168.3026,168.3944,168.1105,168.3944,20786.0
2021-01-13 12:00:00,201.67,201.72,200.83,201.1,63798.0,168.4278,168.4696,167.7263,167.9518,63798.0
2021-01-13 12:10:00,201.11,201.21,199.56,199.78,17692.0,167.9601,168.0437,166.6656,166.8494,17692.0
2021-01-13 12:20:00,199.68,199.98,199.45,199.89,21454.0,166.7659,167.0164,166.5738,166.9412,21454.0
2021-01-13 12:30:00,199.84,200.07,199.74,199.86,12258.0,166.8995,167.0916,166.816,166.9162,12258.0
2021-01-13 12:40:00,199.84,199.97,199.33,199.43,16929.0,166.8995,167.0081,166.4735,166.5571,16929.0
2021-01-13 12:50:00,199.55,199.59,199.12,199.12,19527.0,166.6573,166.6907,166.2982,166.2982,19527.0
2021-01-13 13:00:00,199.12,199.2,198.59,198.85,30842.0,166.2982,166.365,165.8555,166.0727,30842.0
2021-01-13 13:10:00,198.91,199.27,198.62,198.79,15311.0,166.1228,166.4234,165.8806,166.0226,15311.0
2021-01-13 13:20:00,198.7,198.9,198.37,198.55,16574.0,165.9474,166.1144,165.6718,165.8221,16574.0
2021-01-13 13:30:00,198.48,198.64,198.3,198.43,14665.0,165.7637,165.8973,165.6133,165.7219,14665.0
2021-01-13 13:40:00,198.44,198.57,198.15,198.18,15190.0,165.7302,165.8388,165.4881,165.5131,15190.0
2021-01-13 13:50:00,198.18,198.4,198.02,198.26,19849.0,165.5131,165.6968,165.3795,165.5799,19849.0
2021-01-13 14:00:00,198.25,198.44,197.88,197.97,18083.0,165.5716,165.7302,165.2626,165.3377,18083.0
2021-01-13 14:10:00,198.06,198.52,197.67,198.52,20416.0,165.4129,165.7971,165.0872,165.7971,20416.0
2021-01-13 14:20:00,198.53,198.79,198.48,198.62,10268.0,165.8054,166.0226,165.7637,165.8806,10268.0
2021-01-13 14:30:00,198.58,198.69,198.43,198.49,9325.0,165.8472,165.939,165.7219,165.772,9325.0
2021-01-13 14:40:00,198.51,198.53,198.0,198.2,20969.0,165.7887,165.8054,165.3628,165.5298,20969.0
2021-01-13 14:50:00,198.23,198.51,198.13,198.48,16054.0,165.5549,165.7887,165.4713,165.7637,16054.0
2021-01-13 15:00:00,198.56,198.57,198.12,198.2,14783.0,165.8305,165.8388,165.463,165.5298,14783.0
2021-01-13 15:10:00,198.17,198.31,197.89,198.1,17698.0,165.5048,165.6217,165.2709,165.4463,17698.0
2021-01-13 15:20:00,198.1,198.31,197.97,198.19,17513.0,165.4463,165.6217,165.3377,165.5215,17513.0
2021-01-13 15:30:00,198.19,198.5,198.09,198.16,22986.0,165.5215,165.7804,165.4379,165.4964,22986.0
2021-01-13 15:40:00,198.17,198.44,198.03,198.43,23102.0,165.5048,165.7302,165.3878,165.7219,23102.0
2021-01-13 15:50:00,198.4,198.54,197.74,197.95,117788.0,165.6968,165.8138,165.1456,165.321,117788.0
2021-01-14 09:30:00,198.24,198.93,195.68,196.48,56511.0,165.5632,166.1395,163.4252,164.0933,56511.0
2021-01-14 09:40:00,196.46,196.46,195.17,195.95,14642.0,164.0766,164.0766,162.9993,163.6507,14642.0
2021-01-14 09:50:00,195.97,196.4,195.57,195.77,15806.0,163.6674,164.0265,163.3333,163.5004,15806.0
2021-01-14 10:00:00,195.72,195.88,194.49,194.64,36519.0,163.4586,163.5922,162.4313,162.5566,36519.0
2021-01-14 10:10:00,194.64,195.58,194.5,195.3,40779.0,162.5566,163.3417,162.4397,163.1078,40779.0
2021-01-14 10:20:00,195.31,195.93,195.3,195.75,23343.0,163.1162,163.634,163.1078,163.4837,23343.0
2021-01-14 10:30:00,195.75,196.03,195.75,195.95,22038.0,163.4837,163.7175,163.4837,163.6507,22038.0
2021-01-14 10:40:00,195.98,196.12,195.6,195.73,10962.0,163.6757,163.7927,163.3584,163.4669,10962.0
2021-01-14 10:50:00,195.74,195.74,195.19,195.3,8775.0,163.4753,163.4753,163.016,163.1078,8775.0
2021-01-14 11:00:00,195.24,195.3,194.46,194.46,22054.0,163.0577,163.1078,162.4063,162.4063,22054.0
2021-01-14 11:10:00,194.51,194.62,194.29,194.37,11968.0,162.448,162.5399,162.2643,162.3311,11968.0
2021-01-14 11:20:00,194.29,194.91,194.29,194.91,9954.0,162.2643,162.7821,162.2643,162.7821,9954.0
2021-01-14 11:30:00,194.84,194.97,194.5,194.5,5359.0,162.7237,162.8322,162.4397,162.4397,5359.0
2021-01-14 11:40:00,194.56,195.0,194.55,194.79,6247.0,162.4898,162.8573,162.4815,162.6819,6247.0
2021-01-14 11:50:00,194.83,195.0,194.68,194.94,11449.0,162.7153,162.8573,162.59,162.8072,11449.0
2021-01-14 12:00:00,194.94,195.19,194.71,194.84,18712.0,162.8072,163.016,162.6151,162.7237,18712.0
2021-01-14 12:10:00,194.72,194.82,194.31,194.38,12991.0,162.6234,162.7069,162.281,162.3395,12991.0
2021-01-14 12:20:00,194.25,194.45,193.91,194.44,6049.0,162.2309,162.3979,161.9469,162.3896,6049.0
2021-01-14 12:30:00,194.43,195.03,194.37,194.69,13304.0,162.3812,162.8823,162.3311,162.5984,13304.0
2021-01-14 12:40:00,194.65,194.77,194.5,194.64,5068.0,162.565,162.6652,162.4397,162.5566,5068.0
2021-01-14 12:50:00,194.59,194.8,194.37,194.46,20049.0,162.5149,162.6902,162.3311,162.4063,20049.0
2021-01-14 13:00:00,194.45,194.56,194.23,194.41,7150.0,162.3979,162.4898,162.2142,162.3645,7150.0
2021-01-14 13:10:00,194.39,194.41,194.06,194.13,5519.0,162.3478,162.3645,162.0722,162.1307,5519.0
2021-01-14 13:20:00,194.17,194.28,194.06,194.06,9875.0,162.1641,162.256,162.0722,162.0722,9875.0
2021-01-14 13:30:00,194.16,194.24,193.94,194.01,8963.0,162.1557,162.2226,161.972,162.0305,8963.0
2021-01-14 13:40:00,194.03,194.84,194.0,194.84,9486.0,162.0472,162.7237,162.0221,162.7237,9486.0
2021-01-14 13:50:00,194.9,194.9,194.44,194.45,9326.0,162.7738,162.7738,162.3896,162.3979,9326.0
2021-01-14 14:00:00,194.43,194.52,194.32,194.39,6983.0,162.3812,162.4564,162.2894,162.3478,6983.0
2021-01-14 14:10:00,194.42,194.45,194.25,194.28,8352.0,162.3729,162.3979,162.2309,162.256,8352.0
2021-01-14 14:20:00,194.31,194.37,194.14,194.14,15283.0,162.281,162.3311,162.139,162.139,15283.0
2021-01-14 14:30:00,194.14,194.59,194.13,194.5,16982.0,162.139,162.5149,162.1307,162.4397,16982.0
2021-01-14 14:40:00,194.46,194.49,194.17,194.18,10321.0,162.4063,162.4313,162.1641,162.1724,10321.0
2021-01-14 14:50:00,194.21,194.29,193.94,194.03,10478.0,162.1975,162.2643,161.972,162.0472,10478.0
2021-01-14 15:00:00,194.03,194.41,194.03,194.23,8755.0,162.0472,162.3645,162.0472,162.2142,8755.0
2021-01-14 15:10:00,194.29,194.32,193.85,193.87,12208.0,162.2643,162.2894,161.8968,161.9135,12208.0
2021-01-14 15:20:00,193.82,194.32,193.73,194.31,18248.0,161.8718,162.2894,161.7966,162.281,18248.0
2021-01-14 15:30:00,194.34,194.77,194.33,194.49,30682.0,162.3061,162.6652,162.2977,162.4313,30682.0
2021-01-14 15:40:00,194.44,194.49,194.17,194.17,25838.0,162.3896,162.4313,162.1641,162.1641,25838.0
2021-01-14 15:50:00,194.16,194.42,193.77,194.14,112549.0,162.1557,162.3729,161.83,162.139,112549.0
2021-01-15 09:30:00,192.66,193.22,192.1,192.29,173119.0,160.903,161.3707,160.4353,160.594,173119.0
2021-01-15 09:40:00,192.52,193.39,192.23,192.99,18895.0,160.7861,161.5127,160.5439,161.1786,18895.0
2021-01-15 09:50:00,192.88,192.95,192.41,192.55,12154.0,161.0867,161.1452,160.6942,160.8111,12154.0
2021-01-15 10:00:00,192.75,193.68,192.11,192.11,33317.0,160.9782,161.7549,160.4437,160.4437,33317.0
2021-01-15 10:10:00,192.33,192.33,191.52,191.69,9570.0,160.6274,160.6274,159.9509,160.0929,9570.0
2021-01-15 10:20:00,191.59,191.68,191.14,191.36,18394.0,160.0094,160.0845,159.6335,159.8173,18394.0
2021-01-15 10:30:00,191.36,192.27,191.34,192.23,42230.0,159.8173,160.5773,159.8006,160.5439,42230.0
2021-01-15 10:40:00,192.18,192.42,192.16,192.31,23496.0,160.5021,160.7026,160.4854,160.6107,23496.0
2021-01-15 10:50:00,192.25,192.56,192.19,192.38,8331.0,160.5606,160.8195,160.5105,160.6691,8331.0
2021-01-15 11:00:00,192.38,192.42,191.96,192.22,7243.0,160.6691,160.7026,160.3184,160.5355,7243.0
2021-01-15 11:10:00,192.27,192.71,192.18,192.71,17878.0,160.5773,160.9448,160.5021,160.9448,17878.0
2021-01-15 11:20:00,192.79,192.9,192.36,192.59,9253.0,161.0116,161.1034,160.6524,160.8445,9253.0
2021-01-15 11:30:00,192.59,192.64,192.06,192.12,14564.0,160.8445,160.8863,160.4019,160.452,14564.0
2021-01-15 11:40:00,192.17,192.41,192.17,192.33,7871.0,160.4938,160.6942,160.4938,160.6274,7871.0
2021-01-15 11:50:00,192.26,192.35,192.03,192.34,4788.0,160.5689,160.6441,160.3768,160.6357,4788.0
2021-01-15 12:00:00,192.26,192.49,192.13,192.25,9230.0,160.5689,160.761,160.4604,160.5606,9230.0
2021-01-15 12:10:00,192.23,192.6,192.07,192.54,7835.0,160.5439,160.8529,160.4102,160.8028,7835.0
2021-01-15 12:20:00,192.47,192.57,192.26,192.41,6349.0,160.7443,160.8278,160.5689,160.6942,6349.0
2021-01-15 12:30:00,192.37,192.48,192.24,192.36,5309.0,160.6608,160.7527,160.5522,160.6524,5309.0
2021-01-15 12:40:00,192.33,192.57,192.33,192.45,3754.0,160.6274,160.8278,160.6274,160.7276,3754.0
2021-01-15 12:50:00,192.44,192.51,192.29,192.42,19942.0,160.7193,160.7777,160.594,160.7026,19942.0
2021-01-15 13:00:00,192.38,192.38,191.77,191.77,8039.0,160.6691,160.6691,160.1597,160.1597,8039.0
2021-01-15 13:10:00,191.77,191.85,191.56,191.81,15206.0,160.1597,160.2265,159.9843,160.1931,15206.0
2021-01-15 13:20:00,191.79,191.84,191.61,191.63,6872.0,160.1764,160.2182,160.0261,160.0428,6872.0
2021-01-15 13:30:00,191.66,191.78,191.54,191.75,13503.0,160.0678,160.168,159.9676,160.143,13503.0
2021-01-15 13:40:00,191.79,191.86,191.66,191.77,6060.0,160.1764,160.2349,160.0678,160.1597,6060.0
2021-01-15 13:50:00,191.73,192.02,191.73,191.99,14032.0,160.1263,160.3685,160.1263,160.3434,14032.0
2021-01-15 14:00:00,192.02,192.41,192.02,192.33,5403.0,160.3685,160.6942,160.3685,160.6274,5403.0
2021-01-15 14:10:00,192.26,192.56,192.26,192.31,7028.0,160.5689,160.8195,160.5689,160.6107,7028.0
2021-01-15 14:20:00,192.31,192.57,192.27,192.46,7177.0,160.6107,160.8278,160.5773,160.736,7177.0
2021-01-15 14:30:00,192.44,192.96,192.43,192.93,8539.0,160.7193,161.1535,160.7109,161.1285,8539.0
2021-01-15 14:40:00,192.92,192.93,192.76,192.89,9933.0,161.1201,161.1285,160.9865,161.0951,9933.0
2021-01-15 14:50:00,192.85,192.99,192.77,192.85,11520.0,161.0617,161.1786,160.9949,161.0617,11520.0
2021-01-15 15:00:00,192.85,192.88,192.51,192.56,7265.0,161.0617,161.0867,160.7777,160.8195,7265.0
2021-01-15 15:10:00,192.59,193.09,192.59,192.93,15603.0,160.8445,161.2621,160.8445,161.1285,15603.0
2021-01-15 15:20:00,192.91,193.0,192.76,192.76,14820.0,161.1118,161.1869,160.9865,160.9865,14820.0
2021-01-15 15:30:00,192.76,192.76,192.1,192.1,23692.0,160.9865,160.9865,160.4353,160.4353,23692.0
2021-01-15 15:40:00,192.02,192.19,191.68,191.75,33561.0,160.3685,160.5105,160.0845,160.143,33561.0
2021-01-15 15:50:00,191.75,191.99,191.42,191.92,81697.0,160.143,160.3434,159.8674,160.285,81697.0
2021-01-19 09:30:00,192.63,193.52,191.46,191.61,63978.0,160.8779,161.6212,159.9008,160.0261,63978.0
2021-01-19 09:40:00,191.49,191.6,191.03,191.58,26788.0,159.9258,160.0177,159.5417,160.001,26788.0
2021-01-19 09:50:00,191.56,192.84,191.56,192.7,31612.0,159.9843,161.0533,159.9843,160.9364,31612.0
2021-01-19 10:00:00,192.61,192.96,192.61,192.64,26276.0,160.8612,161.1535,160.8612,160.8863,26276.0
2021-01-19 10:10:00,192.69,192.73,192.29,192.44,23789.0,160.928,160.9615,160.594,160.7193,23789.0
2021-01-19 10:20:00,192.35,192.68,192.09,192.65,10056.0,160.6441,160.9197,160.4269,160.8946,10056.0
2021-01-19 10:30:00,192.65,193.21,192.64,193.19,16511.0,160.8946,161.3623,160.8863,161.3456,16511.0
2021-01-19 10:40:00,193.16,193.62,193.13,193.5,21570.0,161.3206,161.7048,161.2955,161.6045,21570.0
2021-01-19 10:50:00,193.55,193.65,193.31,193.31,20404.0,161.6463,161.7298,161.4458,161.4458,20404.0
2021-01-19 11:00:00,193.3,193.45,193.15,193.27,10271.0,161.4375,161.5628,161.3122,161.4124,10271.0
2021-01-19 11:10:00,193.3,193.46,192.32,192.41,13048.0,161.4375,161.5711,160.619,160.6942,13048.0
2021-01-19 11:20:00,192.4,192.46,192.08,192.22,15384.0,160.6858,160.736,160.4186,160.5355,15384.0
2021-01-19 11:30:00,192.24,192.24,191.87,192.13,10007.0,160.5522,160.5522,160.2432,160.4604,10007.0
2021-01-19 11:40:00,192.15,193.23,192.1,193.23,9249.0,160.4771,161.379,160.4353,161.379,9249.0
2021-01-19 11:50:00,193.16,193.88,193.15,193.49,12070.0,161.3206,161.9219,161.3122,161.5962,12070.0
2021-01-19 12:00:00,193.43,193.91,193.43,193.78,6448.0,161.5461,161.9469,161.5461,161.8384,6448.0
2021-01-19 12:10:00,193.85,193.97,193.64,193.69,6324.0,161.8968,161.9971,161.7215,161.7632,6324.0
2021-01-19 12:20:00,193.68,193.94,193.68,193.74,3692.0,161.7549,161.972,161.7549,161.805,3692.0
2021-01-19 12:30:00,193.77,193.8,193.51,193.66,7230.0,161.83,161.8551,161.6129,161.7382,7230.0
2021-01-19 12:40:00,193.66,194.13,193.66,193.92,8249.0,161.7382,162.1307,161.7382,161.9553,8249.0
2021-01-19 12:50:00,193.93,194.3,193.81,194.3,8445.0,161.9637,162.2727,161.8634,162.2727,8445.0
2021-01-19 13:00:00,194.29,194.35,193.94,194.05,6508.0,162.2643,162.3144,161.972,162.0639,6508.0
2021-01-19 13:10:00,194.09,194.13,193.73,193.73,6000.0,162.0973,162.1307,161.7966,161.7966,6000.0
2021-01-19 13:20:00,193.79,193.93,193.74,193.86,4156.0,161.8467,161.9637,161.805,161.9052,4156.0
2021-01-19 13:30:00,193.84,194.0,193.5,193.5,16984.0,161.8885,162.0221,161.6045,161.6045,16984.0
2021-01-19 13:40:00,193.5,193.55,192.87,192.87,12171.0,161.6045,161.6463,161.0784,161.0784,12171.0
2021-01-19 13:50:00,192.8,192.89,192.31,192.55,15213.0,161.0199,161.0951,160.6107,160.8111,15213.0
2021-01-19 14:00:00,192.58,192.7,192.31,192.63,10649.0,160.8362,160.9364,160.6107,160.8779,10649.0
2021-01-19 14:10:00,192.64,192.92,192.6,192.78,6560.0,160.8863,161.1201,160.8529,161.0032,6560.0
2021-01-19 14:20:00,192.77,192.81,192.42,192.53,12918.0,160.9949,161.0283,160.7026,160.7944,12918.0
2021-01-19 14:30:00,192.53,192.73,192.31,192.63,13874.0,160.7944,160.9615,160.6107,160.8779,13874.0
2021-01-19 14:40:00,192.63,192.91,192.62,192.75,8945.0,160.8779,161.1118,160.8696,160.9782,8945.0
2021-01-19 14:50:00,192.69,192.9,192.66,192.77,11783.0,160.928,161.1034,160.903,160.9949,11783.0
2021-01-19 15:00:00,192.82,193.26,192.82,193.26,14213.0,161.0366,161.4041,161.0366,161.4041,14213.0
2021-01-19 15:10:00,193.27,193.27,192.81,192.88,11996.0,161.4124,161.4124,161.0283,161.0867,11996.0
2021-01-19 15:20:00,192.91,192.93,192.69,192.83,15778.0,161.1118,161.1285,160.928,161.045,15778.0
2021-01-19 15:30:00,192.8,192.81,192.13,192.42,25113.0,161.0199,161.0283,160.4604,160.7026,25113.0
2021-01-19 15:40:00,192.38,192.67,192.38,192.54,22470.0,160.6691,160.9113,160.6691,160.8028,22470.0
2021-01-19 15:50:00,192.57,192.68,192.14,192.17,80834.0,160.8278,160.9197,160.4687,160.4938,80834.0
2021-01-20 09:30:00,192.28,192.74,189.44,190.04,41067.0,160.5856,160.9698,158.2138,158.7149,41067.0
2021-01-20 09:40:00,190.04,190.19,189.37,189.56,26876.0,158.7149,158.8401,158.1553,158.314,26876.0
2021-01-20 09:50:00,189.73,189.86,189.42,189.42,29410.0,158.456,158.5645,158.1971,158.1971,29410.0
2021-01-20 10:00:00,189.47,190.13,188.86,189.98,45045.0,158.2388,158.79,157.7294,158.6647,45045.0
2021-01-20 10:10:00,189.9,191.69,189.78,191.4,21841.0,158.5979,160.0929,158.4977,159.8507,21841.0
2021-01-20 10:20:00,191.34,191.5,190.87,190.91,13774.0,159.8006,159.9342,159.408,159.4415,13774.0
2021-01-20 10:30:00,190.79,191.25,190.6,191.17,10369.0,159.3412,159.7254,159.1826,159.6586,10369.0
2021-01-20 10:40:00,191.23,191.44,190.99,191.27,11982.0,159.7087,159.8841,159.5083,159.7421,11982.0
2021-01-20 10:50:00,191.35,191.5,190.91,190.91,10187.0,159.8089,159.9342,159.4415,159.4415,10187.0
2021-01-20 11:00:00,190.74,190.84,190.53,190.65,8932.0,159.2995,159.383,159.1241,159.2243,8932.0
2021-01-20 11:10:00,190.62,190.73,190.03,190.21,23359.0,159.1993,159.2911,158.7065,158.8568,23359.0
2021-01-20 11:20:00,190.14,190.53,190.08,190.18,10018.0,158.7984,159.1241,158.7483,158.8318,10018.0
2021-01-20 11:30:00,190.19,190.19,189.98,190.05,7779.0,158.8401,158.8401,158.6647,158.7232,7779.0
2021-01-20 11:40:00,190.01,190.24,189.94,189.96,8981.0,158.6898,158.8819,158.6313,158.648,8981.0
2021-01-20 11:50:00,189.96,190.03,189.77,189.97,5726.0,158.648,158.7065,158.4894,158.6564,5726.0
2021-01-20 12:00:00,189.92,190.3,189.91,190.12,4233.0,158.6146,158.932,158.6063,158.7817,4233.0
2021-01-20 12:10:00,190.11,190.6,190.05,190.53,8031.0,158.7733,159.1826,158.7232,159.1241,8031.0
2021-01-20 12:20:00,190.47,191.07,190.46,191.03,9285.0,159.074,159.5751,159.0656,159.5417,9285.0
2021-01-20 12:30:00,191.06,191.16,190.8,190.8,4803.0,159.5667,159.6502,159.3496,159.3496,4803.0
2021-01-20 12:40:00,190.86,190.9,190.7,190.72,3565.0,159.3997,159.4331,159.2661,159.2828,3565.0
2021-01-20 12:50:00,190.77,191.0,190.74,190.95,5604.0,159.3245,159.5166,159.2995,159.4749,5604.0
2021-01-20 13:00:00,190.94,190.97,190.8,190.95,4645.0,159.4665,159.4916,159.3496,159.4749,4645.0
2021-01-20 13:10:00,190.92,190.92,190.79,190.88,6847.0,159.4498,159.4498,159.3412,159.4164,6847.0
2021-01-20 13:20:00,190.9,191.11,190.89,191.02,5434.0,159.4331,159.6085,159.4247,159.5333,5434.0
2021-01-20 13:30:00,191.04,191.14,190.95,190.95,4756.0,159.55,159.6335,159.4749,159.4749,4756.0
2021-01-20 13:40:00,190.93,190.93,190.55,190.6,3608.0,159.4582,159.4582,159.1408,159.1826,3608.0
2021-01-20 13:50:00,190.54,190.81,190.54,190.81,5421.0,159.1324,159.3579,159.1324,159.3579,5421.0
2021-01-20 14:00:00,190.64,190.76,190.52,190.57,5813.0,159.216,159.3162,159.1157,159.1575,5813.0
2021-01-20 14:10:00,190.53,190.6,190.32,190.37,9138.0,159.1241,159.1826,158.9487,158.9905,9138.0
2021-01-20 14:20:00,190.36,190.43,190.14,190.2,8145.0,158.9821,159.0406,158.7984,158.8485,8145.0
2021-01-20 14:30:00,190.2,190.34,190.12,190.28,9773.0,158.8485,158.9654,158.7817,158.9153,9773.0
2021-01-20 14:40:00,190.28,190.54,190.27,190.37,10494.0,158.9153,159.1324,158.9069,158.9905,10494.0
2021-01-20 14:50:00,190.35,190.54,190.11,190.11,10707.0,158.9738,159.1324,158.7733,158.7733,10707.0
2021-01-20 15:00:00,190.09,190.15,190.02,190.1,12869.0,158.7566,158.8067,158.6982,158.765,12869.0
2021-01-20 15:10:00,190.11,190.15,189.72,189.87,14935.0,158.7733,158.8067,158.4476,158.5729,14935.0
2021-01-20 15:20:00,189.89,190.21,189.81,190.21,14097.0,158.5896,158.8568,158.5228,158.8568,14097.0
2021-01-20 15:30:00,190.22,190.5,190.07,190.13,34990.0,158.8652,159.099,158.7399,158.79,34990.0
2021-01-20 15:40:00,190.12,190.25,190.04,190.05,31059.0,158.7817,158.8902,158.7149,158.7232,31059.0
2021-01-20 15:50:00,190.02,190.2,189.71,189.71,87316.0,158.6982,158.8485,158.4393,158.4393,87316.0
2021-01-21 09:30:00,189.45,189.45,187.68,188.11,38536.0,158.2221,158.2221,156.7439,157.103,38536.0
2021-01-21 09:40:00,188.05,188.2,187.3,187.59,16077.0,157.0529,157.1782,156.4265,156.6687,16077.0
2021-01-21 09:50:00,187.68,187.98,187.38,187.75,19801.0,156.7439,156.9944,156.4933,156.8023,19801.0
2021-01-21 10:00:00,187.8,187.99,187.4,187.51,16719.0,156.8441,157.0028,156.51,156.6019,16719.0
2021-01-21 10:10:00,187.59,187.64,187.26,187.36,14547.0,156.6687,156.7105,156.3931,156.4766,14547.0
2021-01-21 10:20:00,187.44,188.17,187.4,187.59,8438.0,156.5434,157.1531,156.51,156.6687,8438.0
2021-01-21 10:30:00,187.63,187.98,187.63,187.95,11233.0,156.7021,156.9944,156.7021,156.9694,11233.0
2021-01-21 10:40:00,188.0,188.02,187.6,187.62,7836.0,157.0111,157.0278,156.6771,156.6938,7836.0
2021-01-21 10:50:00,187.68,187.75,187.18,187.18,9023.0,156.7439,156.8023,156.3263,156.3263,9023.0
2021-01-21 11:00:00,187.15,187.24,186.75,186.93,6590.0,156.3012,156.3764,155.9672,156.1175,6590.0
2021-01-21 11:10:00,186.97,186.98,186.59,186.61,10123.0,156.1509,156.1593,155.8335,155.8502,10123.0
2021-01-21 11:20:00,186.68,186.69,186.12,186.3,9901.0,155.9087,155.9171,155.441,155.5913,9901.0
2021-01-21 11:30:00,186.32,186.9,186.18,186.8,10809.0,155.608,156.0924,155.4911,156.0089,10809.0
2021-01-21 11:40:00,186.67,186.72,186.49,186.72,5356.0,155.9004,155.9421,155.75,155.9421,5356.0
2021-01-21 11:50:00,186.65,186.88,186.5,186.85,11335.0,155.8836,156.0757,155.7584,156.0507,11335.0
2021-01-21 12:00:00,186.89,186.99,186.67,186.99,7195.0,156.0841,156.1676,155.9004,156.1676,7195.0
2021-01-21 12:10:00,186.99,187.3,186.96,187.12,8336.0,156.1676,156.4265,156.1425,156.2762,8336.0
2021-01-21 12:20:00,187.1,187.2,186.92,186.92,6578.0,156.2595,156.343,156.1091,156.1091,6578.0
2021-01-21 12:30:00,187.0,187.12,186.78,187.12,7934.0,156.176,156.2762,155.9922,156.2762,7934.0
2021-01-21 12:40:00,187.02,187.23,187.01,187.09,5689.0,156.1927,156.368,156.1843,156.2511,5689.0
2021-01-21 12:50:00,187.12,187.12,186.95,186.99,3600.0,156.2762,156.2762,156.1342,156.1676,3600.0
2021-01-21 13:00:00,187.08,187.08,186.82,187.05,6301.0,156.2428,156.2428,156.0256,156.2177,6301.0
2021-01-21 13:10:00,187.08,187.21,187.06,187.2,8087.0,156.2428,156.3513,156.2261,156.343,8087.0
2021-01-21 13:20:00,187.17,187.42,187.12,187.41,6400.0,156.3179,156.5267,156.2762,156.5184,6400.0
2021-01-21 13:30:00,187.44,187.49,186.69,186.72,16663.0,156.5434,156.5852,155.9171,155.9421,16663.0
2021-01-21 13:40:00,186.68,186.74,186.4,186.7,13174.0,155.9087,155.9588,155.6749,155.9254,13174.0
2021-01-21 13:50:00,186.69,187.07,186.43,187.06,31156.0,155.9171,156.2344,155.6999,156.2261,31156.0
2021-01-21 14:00:00,187.09,187.52,187.03,187.03,30083.0,156.2511,156.6102,156.201,156.201,30083.0
2021-01-21 14:10:00,187.08,187.2,186.7,186.77,11990.0,156.2428,156.343,155.9254,155.9839,11990.0
2021-01-21 14:20:00,186.87,186.95,186.58,186.72,13322.0,156.0674,156.1342,155.8252,155.9421,13322.0
2021-01-21 14:30:00,186.71,187.13,186.67,187.13,17078.0,155.9338,156.2845,155.9004,156.2845,17078.0
2021-01-21 14:40:00,187.07,187.41,187.01,187.3,10689.0,156.2344,156.5184,156.1843,156.4265,10689.0
2021-01-21 14:50:00,187.25,187.44,187.15,187.24,12000.0,156.3847,156.5434,156.3012,156.3764,12000.0
2021-01-21 15:00:00,187.26,187.26,186.78,186.96,19317.0,156.3931,156.3931,155.9922,156.1425,19317.0
2021-01-21 15:10:00,186.97,186.97,186.34,186.47,17359.0,156.1509,156.1509,155.6247,155.7333,17359.0
2021-01-21 15:20:00,186.47,186.5,186.25,186.29,13219.0,155.7333,155.7584,155.5496,155.583,13219.0
2021-01-21 15:30:00,186.31,186.64,186.28,186.49,25346.0,155.5997,155.8753,155.5746,155.75,25346.0
2021-01-21 15:40:00,186.45,186.83,186.4,186.5,33612.0,155.7166,156.034,155.6749,155.7584,33612.0
2021-01-21 15:50:00,186.53,186.72,186.07,186.15,107714.0,155.7834,155.9421,155.3993,155.4661,107714.0
2021-01-22 09:30:00,185.51,185.95,184.77,185.15,32496.0,154.9316,155.299,154.3135,154.6309,32496.0
2021-01-22 09:40:00,184.9,185.45,184.57,184.89,20035.0,154.4221,154.8814,154.1465,154.4138,20035.0
2021-01-22 09:50:00,184.77,185.64,184.62,185.2,13141.0,154.3135,155.0401,154.1883,154.6727,13141.0
2021-01-22 10:00:00,185.07,185.53,184.87,185.05,16540.0,154.5641,154.9483,154.3971,154.5474,16540.0
2021-01-22 10:10:00,185.08,185.2,184.88,185.08,16513.0,154.5724,154.6727,154.4054,154.5724,16513.0
2021-01-22 10:20:00,185.02,185.25,184.41,184.41,9739.0,154.5223,154.7144,154.0129,154.0129,9739.0
2021-01-22 10:30:00,184.26,184.81,184.26,184.58,5125.0,153.8876,154.3469,153.8876,154.1549,5125.0
2021-01-22 10:40:00,184.62,184.7,184.39,184.47,7283.0,154.1883,154.2551,153.9962,154.063,7283.0
2021-01-22 10:50:00,184.46,184.9,184.46,184.8,14048.0,154.0546,154.4221,154.0546,154.3386,14048.0
2021-01-22 11:00:00,184.82,185.03,184.27,184.28,10158.0,154.3553,154.5307,153.896,153.9043,10158.0
2021-01-22 11:10:00,184.19,184.28,183.95,184.0,22696.0,153.8291,153.9043,153.6287,153.6705,22696.0
2021-01-22 11:20:00,184.0,184.53,184.0,184.19,10466.0,153.6705,154.1131,153.6705,153.8291,10466.0
2021-01-22 11:30:00,184.19,184.59,184.09,184.5,12191.0,153.8291,154.1632,153.7456,154.088,12191.0
2021-01-22 11:40:00,184.45,184.7,184.43,184.53,13237.0,154.0463,154.2551,154.0296,154.1131,13237.0
2021-01-22 11:50:00,184.48,184.84,184.48,184.74,13820.0,154.0713,154.372,154.0713,154.2885,13820.0
2021-01-22 12:00:00,184.73,184.84,184.57,184.73,14235.0,154.2801,154.372,154.1465,154.2801,14235.0
2021-01-22 12:10:00,184.71,185.27,184.69,185.26,11526.0,154.2634,154.7311,154.2467,154.7228,11526.0
2021-01-22 12:20:00,185.2,185.3,184.9,185.17,12411.0,154.6727,154.7562,154.4221,154.6476,12411.0
2021-01-22 12:30:00,185.25,185.37,185.14,185.18,7589.0,154.7144,154.8146,154.6225,154.656,7589.0
2021-01-22 12:40:00,185.22,185.61,185.14,185.54,8696.0,154.6894,155.0151,154.6225,154.9566,8696.0
2021-01-22 12:50:00,185.53,185.76,185.25,185.25,7410.0,154.9483,155.1403,154.7144,154.7144,7410.0
2021-01-22 13:00:00,185.34,185.46,185.14,185.14,9304.0,154.7896,154.8898,154.6225,154.6225,9304.0
2021-01-22 13:10:00,185.12,185.2,184.94,185.11,8301.0,154.6058,154.6727,154.4555,154.5975,8301.0
2021-01-22 13:20:00,185.07,185.29,185.01,185.01,5030.0,154.5641,154.7478,154.514,154.514,5030.0
2021-01-22 13:30:00,185.03,185.08,184.9,185.05,10928.0,154.5307,154.5724,154.4221,154.5474,10928.0
2021-01-22 13:40:00,185.13,185.13,184.78,184.86,6990.0,154.6142,154.6142,154.3219,154.3887,6990.0
2021-01-22 13:50:00,184.84,184.84,184.46,184.49,8463.0,154.372,154.372,154.0546,154.0797,8463.0
2021-01-22 14:00:00,184.5,184.71,184.46,184.61,5441.0,154.088,154.2634,154.0546,154.1799,5441.0
2021-01-22 14:10:00,184.54,184.66,184.41,184.66,9999.0,154.1214,154.2217,154.0129,154.2217,9999.0
2021-01-22 14:20:00,184.58,184.65,184.47,184.48,8150.0,154.1549,154.2133,154.063,154.0713,8150.0
2021-01-22 14:30:00,184.48,184.48,184.21,184.3,12929.0,154.0713,154.0713,153.8458,153.921,12929.0
2021-01-22 14:40:00,184.32,184.75,184.32,184.54,12365.0,153.9377,154.2968,153.9377,154.1214,12365.0
2021-01-22 14:50:00,184.61,184.83,184.5,184.5,11893.0,154.1799,154.3636,154.088,154.088,11893.0
2021-01-22 15:00:00,184.5,184.68,184.43,184.52,11053.0,154.088,154.2384,154.0296,154.1047,11053.0
2021-01-22 15:10:00,184.54,184.55,184.03,184.03,15141.0,154.1214,154.1298,153.6955,153.6955,15141.0
2021-01-22 15:20:00,184.1,184.52,184.08,184.42,15353.0,153.754,154.1047,153.7373,154.0212,15353.0
2021-01-22 15:30:00,184.43,184.71,184.29,184.67,18381.0,154.0296,154.2634,153.9127,154.23,18381.0
2021-01-22 15:40:00,184.63,184.95,184.24,184.24,32180.0,154.1966,154.4639,153.8709,153.8709,32180.0
2021-01-22 15:50:00,184.14,184.43,183.89,183.89,79304.0,153.7874,154.0296,153.5786,153.5786,79304.0
2021-01-25 09:30:00,183.69,183.69,182.52,182.81,27406.0,153.4116,153.4116,152.4344,152.6766,27406.0
2021-01-25 09:40:00,182.99,182.99,182.31,182.65,12774.0,152.8269,152.8269,152.259,152.543,12774.0
2021-01-25 09:50:00,182.55,182.99,182.07,182.73,19714.0,152.4595,152.8269,152.0586,152.6098,19714.0
2021-01-25 10:00:00,182.73,184.26,182.73,183.82,20146.0,152.6098,153.8876,152.6098,153.5201,20146.0
2021-01-25 10:10:00,183.93,184.64,183.77,184.51,19593.0,153.612,154.205,153.4784,154.0964,19593.0
2021-01-25 10:20:00,184.63,184.93,184.25,184.93,16547.0,154.1966,154.4472,153.8792,154.4472,16547.0
2021-01-25 10:30:00,184.98,185.12,184.68,184.88,14333.0,154.4889,154.6058,154.2384,154.4054,14333.0
2021-01-25 10:40:00,184.88,185.09,184.43,184.45,19775.0,154.4054,154.5808,154.0296,154.0463,19775.0
2021-01-25 10:50:00,184.47,184.71,184.04,184.21,26069.0,154.063,154.2634,153.7039,153.8458,26069.0
2021-01-25 11:00:00,184.27,184.53,183.65,183.86,21783.0,153.896,154.1131,153.3782,153.5535,21783.0
2021-01-25 11:10:00,183.99,184.49,183.66,183.66,17303.0,153.6621,154.0797,153.3865,153.3865,17303.0
2021-01-25 11:20:00,183.65,184.1,183.27,183.44,10642.0,153.3782,153.754,153.0608,153.2028,10642.0
2021-01-25 11:30:00,183.34,183.49,183.23,183.3,11750.0,153.1192,153.2445,153.0274,153.0858,11750.0
2021-01-25 11:40:00,183.27,183.62,183.03,183.61,6455.0,153.0608,153.3531,152.8603,153.3447,6455.0
2021-01-25 11:50:00,183.69,184.33,183.44,183.68,54931.0,153.4116,153.9461,153.2028,153.4032,54931.0
2021-01-25 12:00:00,183.68,183.93,183.6,183.93,7322.0,153.4032,153.612,153.3364,153.612,7322.0
2021-01-25 12:10:00,183.91,184.45,183.83,184.44,5722.0,153.5953,154.0463,153.5285,154.0379,5722.0
2021-01-25 12:20:00,184.46,184.73,184.44,184.5,6013.0,154.0546,154.2801,154.0379,154.088,6013.0
2021-01-25 12:30:00,184.58,184.75,184.36,184.51,8798.0,154.1549,154.2968,153.9711,154.0964,8798.0
2021-01-25 12:40:00,184.45,184.85,184.41,184.64,8244.0,154.0463,154.3803,154.0129,154.205,8244.0
2021-01-25 12:50:00,184.72,184.77,184.14,184.3,8797.0,154.2718,154.3135,153.7874,153.921,8797.0
2021-01-25 13:00:00,184.33,184.45,184.09,184.11,12166.0,153.9461,154.0463,153.7456,153.7623,12166.0
2021-01-25 13:10:00,184.0,184.38,184.0,184.27,7349.0,153.6705,153.9878,153.6705,153.896,7349.0
2021-01-25 13:20:00,184.24,184.35,184.07,184.25,7203.0,153.8709,153.9628,153.7289,153.8792,7203.0
2021-01-25 13:30:00,184.23,184.3,184.07,184.29,9708.0,153.8625,153.921,153.7289,153.9127,9708.0
2021-01-25 13:40:00,184.3,184.75,184.3,184.5,17411.0,153.921,154.2968,153.921,154.088,17411.0
2021-01-25 13:50:00,184.45,184.51,184.0,184.14,8253.0,154.0463,154.0964,153.6705,153.7874,8253.0
2021-01-25 14:00:00,184.1,184.44,184.09,184.37,13784.0,153.754,154.0379,153.7456,153.9795,13784.0
2021-01-25 14:10:00,184.35,184.42,184.06,184.19,10148.0,153.9628,154.0212,153.7206,153.8291,10148.0
2021-01-25 14:20:00,184.13,184.29,183.93,184.23,10470.0,153.779,153.9127,153.612,153.8625,10470.0
2021-01-25 14:30:00,184.29,184.33,184.05,184.06,8582.0,153.9127,153.9461,153.7122,153.7206,8582.0
2021-01-25 14:40:00,184.06,184.19,183.76,184.12,22708.0,153.7206,153.8291,153.47,153.7707,22708.0
2021-01-25 14:50:00,184.14,184.28,184.0,184.08,20348.0,153.7874,153.9043,153.6705,153.7373,20348.0
2021-01-25 15:00:00,184.06,184.43,184.06,184.38,13552.0,153.7206,154.0296,153.7206,153.9878,13552.0
2021-01-25 15:10:00,184.38,184.39,184.07,184.19,25349.0,153.9878,153.9962,153.7289,153.8291,25349.0
2021-01-25 15:20:00,184.16,184.52,184.15,184.25,14755.0,153.8041,154.1047,153.7957,153.8792,14755.0
2021-01-25 15:30:00,184.34,184.49,184.24,184.27,16577.0,153.9544,154.0797,153.8709,153.896,16577.0
2021-01-25 15:40:00,184.26,184.37,184.2,184.34,24434.0,153.8876,153.9795,153.8375,153.9544,24434.0
2021-01-25 15:50:00,184.34,184.55,184.13,184.43,58011.0,153.9544,154.1298,153.779,154.0296,58011.0
2021-01-26 09:30:00,184.61,184.89,183.02,184.13,36139.0,154.1799,154.4138,152.852,153.779,36139.0
2021-01-26 09:40:00,184.35,185.34,184.21,184.82,21307.0,153.9628,154.7896,153.8458,154.3553,21307.0
2021-01-26 09:50:00,184.67,184.92,184.22,184.46,13324.0,154.23,154.4388,153.8542,154.0546,13324.0
2021-01-26 10:00:00,184.66,184.75,183.81,183.81,50931.0,154.2217,154.2968,153.5118,153.5118,50931.0
2021-01-26 10:10:00,183.85,184.22,183.7,183.93,27222.0,153.5452,153.8542,153.4199,153.612,27222.0
2021-01-26 10:20:00,183.88,184.32,183.85,184.21,17985.0,153.5702,153.9377,153.5452,153.8458,17985.0
2021-01-26 10:30:00,184.3,184.3,183.89,184.29,24146.0,153.921,153.921,153.5786,153.9127,24146.0
2021-01-26 10:40:00,184.36,185.09,184.36,185.09,21468.0,153.9711,154.5808,153.9711,154.5808,21468.0
2021-01-26 10:50:00,184.96,184.98,184.32,184.33,12917.0,154.4722,154.4889,153.9377,153.9461,12917.0
2021-01-26 11:00:00,184.35,184.94,184.35,184.54,9590.0,153.9628,154.4555,153.9628,154.1214,9590.0
2021-01-26 11:10:00,184.54,184.67,184.4,184.67,10254.0,154.1214,154.23,154.0045,154.23,10254.0
2021-01-26 11:20:00,184.61,184.81,184.48,184.62,10917.0,154.1799,154.3469,154.0713,154.1883,10917.0
2021-01-26 11:30:00,184.62,184.77,184.34,184.54,9576.0,154.1883,154.3135,153.9544,154.1214,9576.0
2021-01-26 11:40:00,184.57,184.67,184.16,184.29,5119.0,154.1465,154.23,153.8041,153.9127,5119.0
2021-01-26 11:50:00,184.28,184.4,184.16,184.34,6512.0,153.9043,154.0045,153.8041,153.9544,6512.0
2021-01-26 12:00:00,184.25,184.35,184.04,184.08,10392.0,153.8792,153.9628,153.7039,153.7373,10392.0
2021-01-26 12:10:00,184.08,184.13,183.88,183.95,27939.0,153.7373,153.779,153.5702,153.6287,27939.0
2021-01-26 12:20:00,183.98,184.2,183.97,184.1,7541.0,153.6538,153.8375,153.6454,153.754,7541.0
2021-01-26 12:30:00,184.06,184.35,184.0,184.13,9231.0,153.7206,153.9628,153.6705,153.779,9231.0
2021-01-26 12:40:00,184.14,184.17,184.01,184.06,3435.0,153.7874,153.8124,153.6788,153.7206,3435.0
2021-01-26 12:50:00,184.14,184.28,184.09,184.22,5930.0,153.7874,153.9043,153.7456,153.8542,5930.0
2021-01-26 13:00:00,184.18,184.5,184.18,184.4,10838.0,153.8208,154.088,153.8208,154.0045,10838.0
2021-01-26 13:10:00,184.39,184.51,184.26,184.29,5712.0,153.9962,154.0964,153.8876,153.9127,5712.0
2021-01-26 13:20:00,184.25,184.26,184.08,184.12,7017.0,153.8792,153.8876,153.7373,153.7707,7017.0
2021-01-26 13:30:00,184.18,184.4,184.04,184.26,4823.0,153.8208,154.0045,153.7039,153.8876,4823.0
2021-01-26 13:40:00,184.26,184.96,184.22,184.81,22797.0,153.8876,154.4722,153.8542,154.3469,22797.0
2021-01-26 13:50:00,184.75,184.79,184.57,184.57,5666.0,154.2968,154.3302,154.1465,154.1465,5666.0
2021-01-26 14:00:00,184.62,184.64,184.33,184.37,14702.0,154.1883,154.205,153.9461,153.9795,14702.0
2021-01-26 14:10:00,184.34,184.34,184.07,184.12,13720.0,153.9544,153.9544,153.7289,153.7707,13720.0
2021-01-26 14:20:00,184.13,184.2,183.85,184.02,18004.0,153.779,153.8375,153.5452,153.6872,18004.0
2021-01-26 14:30:00,184.02,184.05,183.83,184.05,7308.0,153.6872,153.7122,153.5285,153.7122,7308.0
2021-01-26 14:40:00,184.1,184.24,184.06,184.21,6703.0,153.754,153.8709,153.7206,153.8458,6703.0
2021-01-26 14:50:00,184.17,184.19,184.06,184.1,9575.0,153.8124,153.8291,153.7206,153.754,9575.0
2021-01-26 15:00:00,184.09,184.29,184.05,184.16,15004.0,153.7456,153.9127,153.7122,153.8041,15004.0
2021-01-26 15:10:00,184.13,184.32,184.04,184.32,8451.0,153.779,153.9377,153.7039,153.9377,8451.0
2021-01-26 15:20:00,184.29,184.85,184.23,184.74,19794.0,153.9127,154.3803,153.8625,154.2885,19794.0
2021-01-26 15:30:00,184.7,184.81,184.42,184.42,14378.0,154.2551,154.3469,154.0212,154.0212,14378.0
2021-01-26 15:40:00,184.39,184.67,184.25,184.27,27843.0,153.9962,154.23,153.8792,153.896,27843.0
2021-01-26 15:50:00,184.34,184.49,183.62,183.74,72552.0,153.9544,154.0797,153.3531,153.4533,72552.0
2021-01-27 09:30:00,182.17,183.52,179.69,181.05,65039.0,152.1421,153.2696,150.0709,151.2067,65039.0
2021-01-27 09:40:00,180.91,180.91,179.7,180.1,43696.0,151.0898,151.0898,150.0792,150.4133,43696.0
2021-01-27 09:50:00,180.01,182.19,179.95,181.1,68319.0,150.3381,152.1588,150.288,151.2485,68319.0
2021-01-27 10:00:00,181.1,181.53,179.94,180.56,63689.0,151.2485,151.6076,150.2797,150.7975,63689.0
2021-01-27 10:10:00,180.58,181.33,179.67,179.83,123815.0,150.8142,151.4406,150.0542,150.1878,123815.0
2021-01-27 10:20:00,179.8,180.62,179.66,180.38,37412.0,150.1628,150.8476,150.0458,150.6472,37412.0
2021-01-27 10:30:00,180.42,180.74,179.56,179.95,37093.0,150.6806,150.9478,149.9623,150.288,37093.0
2021-01-27 10:40:00,179.93,179.93,179.33,179.63,23454.0,150.2713,150.2713,149.7702,150.0208,23454.0
2021-01-27 10:50:00,179.63,179.73,178.8,179.13,27399.0,150.0208,150.1043,149.3276,149.6032,27399.0
2021-01-27 11:00:00,179.21,179.65,179.08,179.34,18777.0,149.67,150.0375,149.5614,149.7786,18777.0
2021-01-27 11:10:00,179.3,179.3,178.25,178.41,35713.0,149.7452,149.7452,148.8683,149.0019,35713.0
2021-01-27 11:20:00,178.45,179.5,178.37,179.47,23127.0,149.0353,149.9122,148.9685,149.8872,23127.0
2021-01-27 11:30:00,179.33,179.33,178.76,179.19,18022.0,149.7702,149.7702,149.2942,149.6533,18022.0
2021-01-27 11:40:00,179.25,179.25,178.56,178.59,14506.0,149.7034,149.7034,149.1272,149.1522,14506.0
2021-01-27 11:50:00,178.52,178.83,178.05,178.47,28216.0,149.0938,149.3527,148.7012,149.052,28216.0
2021-01-27 12:00:00,178.37,178.81,177.96,178.81,47572.0,148.9685,149.3359,148.6261,149.3359,47572.0
2021-01-27 12:10:00,178.76,179.0,178.19,178.33,27608.0,149.2942,149.4946,148.8181,148.9351,27608.0
2021-01-27 12:20:00,178.34,178.43,177.99,178.0,28593.0,148.9434,149.0186,148.6511,148.6595,28593.0
2021-01-27 12:30:00,177.99,178.27,177.73,177.98,37308.0,148.6511,148.885,148.434,148.6428,37308.0
2021-01-27 12:40:00,177.98,178.51,177.92,178.27,24094.0,148.6428,149.0854,148.5927,148.885,24094.0
2021-01-27 12:50:00,178.29,178.63,178.16,178.54,22397.0,148.9017,149.1856,148.7931,149.1105,22397.0
2021-01-27 13:00:00,178.54,178.96,178.41,178.9,33942.0,149.1105,149.4612,149.0019,149.4111,33942.0
2021-01-27 13:10:00,178.97,179.39,178.86,179.17,13395.0,149.4696,149.8203,149.3777,149.6366,13395.0
2021-01-27 13:20:00,179.2,179.89,179.08,179.7,14059.0,149.6617,150.2379,149.5614,150.0792,14059.0
2021-01-27 13:30:00,179.62,179.88,179.48,179.88,14106.0,150.0124,150.2296,149.8955,150.2296,14106.0
2021-01-27 13:40:00,179.85,180.23,179.33,179.33,16213.0,150.2045,150.5219,149.7702,149.7702,16213.0
2021-01-27 13:50:00,179.24,179.73,179.19,179.61,20129.0,149.6951,150.1043,149.6533,150.0041,20129.0
2021-01-27 14:00:00,179.65,180.05,179.24,179.36,21081.0,150.0375,150.3716,149.6951,149.7953,21081.0
2021-01-27 14:10:00,179.37,179.46,178.88,179.37,42135.0,149.8036,149.8788,149.3944,149.8036,42135.0
2021-01-27 14:20:00,179.37,179.47,178.83,178.85,20693.0,149.8036,149.8872,149.3527,149.3694,20693.0
2021-01-27 14:30:00,178.9,179.07,178.63,179.0,31375.0,149.4111,149.5531,149.1856,149.4946,31375.0
2021-01-27 14:40:00,178.92,179.39,178.47,178.48,31974.0,149.4278,149.8203,149.052,149.0603,31974.0
2021-01-27 14:50:00,178.54,178.81,178.02,178.58,24561.0,149.1105,149.3359,148.6762,149.1439,24561.0
2021-01-27 15:00:00,178.6,178.74,178.15,178.66,27710.0,149.1606,149.2775,148.7847,149.2107,27710.0
2021-01-27 15:10:00,178.69,179.24,178.69,178.91,25009.0,149.2357,149.6951,149.2357,149.4195,25009.0
2021-01-27 15:20:00,179.09,179.27,178.7,178.81,25763.0,149.5698,149.7201,149.2441,149.3359,25763.0
2021-01-27 15:30:00,178.74,179.24,178.13,178.37,41356.0,149.2775,149.6951,148.768,148.9685,41356.0
2021-01-27 15:40:00,178.35,178.69,178.12,178.61,66965.0,148.9518,149.2357,148.7597,149.1689,66965.0
2021-01-27 15:50:00,178.54,178.99,178.19,178.83,181880.0,149.1105,149.4863,148.8181,149.3527,181880.0
2021-01-28 09:30:00,180.52,180.93,179.82,180.92,51670.0,150.7641,151.1065,150.1795,151.0981,51670.0
2021-01-28 09:40:00,180.83,181.34,180.11,180.94,25017.0,151.023,151.4489,150.4217,151.1149,25017.0
2021-01-28 09:50:00,181.02,181.35,180.28,180.73,30969.0,151.1817,151.4573,150.5636,150.9395,30969.0
2021-01-28 10:00:00,180.62,182.55,180.44,182.08,21373.0,150.8476,152.4595,150.6973,152.0669,21373.0
2021-01-28 10:10:00,181.93,182.37,181.71,181.8,40818.0,151.9417,152.3091,151.7579,151.8331,40818.0
2021-01-28 10:20:00,181.87,182.03,180.97,181.01,30722.0,151.8916,152.0252,151.1399,151.1733,30722.0
2021-01-28 10:30:00,180.99,181.8,180.98,181.46,17833.0,151.1566,151.8331,151.1483,151.5491,17833.0
2021-01-28 10:40:00,181.49,182.71,181.38,182.57,27514.0,151.5742,152.5931,151.4823,152.4762,27514.0
2021-01-28 10:50:00,182.58,183.56,182.47,183.13,26245.0,152.4845,153.303,152.3927,152.9439,26245.0
2021-01-28 11:00:00,183.27,184.03,183.17,183.69,24675.0,153.0608,153.6955,152.9773,153.4116,24675.0
2021-01-28 11:10:00,183.76,184.78,183.76,184.29,23774.0,153.47,154.3219,153.47,153.9127,23774.0
2021-01-28 11:20:00,184.19,184.56,183.91,184.42,21381.0,153.8291,154.1382,153.5953,154.0212,21381.0
2021-01-28 11:30:00,184.45,184.76,183.93,184.27,20356.0,154.0463,154.3052,153.612,153.896,20356.0
2021-01-28 11:40:00,184.19,184.72,184.19,184.56,24957.0,153.8291,154.2718,153.8291,154.1382,24957.0
2021-01-28 11:50:00,184.5,184.98,183.87,183.97,26368.0,154.088,154.4889,153.5619,153.6454,26368.0
2021-01-28 12:00:00,184.0,184.49,184.0,184.34,13184.0,153.6705,154.0797,153.6705,153.9544,13184.0
2021-01-28 12:10:00,184.36,184.36,183.84,184.17,16369.0,153.9711,153.9711,153.5368,153.8124,16369.0
2021-01-28 12:20:00,184.08,184.52,183.86,184.52,15003.0,153.7373,154.1047,153.5535,154.1047,15003.0
2021-01-28 12:30:00,184.54,185.25,184.47,185.1,22007.0,154.1214,154.7144,154.063,154.5891,22007.0
2021-01-28 12:40:00,185.07,185.07,184.83,185.06,8172.0,154.5641,154.5641,154.3636,154.5557,8172.0
2021-01-28 12:50:00,184.98,185.18,184.9,184.98,10975.0,154.4889,154.656,154.4221,154.4889,10975.0
2021-01-28 13:00:00,185.02,185.18,184.93,185.17,12194.0,154.5223,154.656,154.4472,154.6476,12194.0
2021-01-28 13:10:00,185.12,185.16,184.8,184.88,13618.0,154.6058,154.6393,154.3386,154.4054,13618.0
2021-01-28 13:20:00,184.88,184.97,184.75,184.97,20661.0,154.4054,154.4806,154.2968,154.4806,20661.0
2021-01-28 13:30:00,185.03,185.21,184.74,184.75,13716.0,154.5307,154.681,154.2885,154.2968,13716.0
2021-01-28 13:40:00,184.78,184.8,184.12,184.48,12500.0,154.3219,154.3386,153.7707,154.0713,12500.0
2021-01-28 13:50:00,184.48,184.54,184.19,184.45,10364.0,154.0713,154.1214,153.8291,154.0463,10364.0
2021-01-28 14:00:00,184.46,184.52,184.13,184.25,9505.0,154.0546,154.1047,153.779,153.8792,9505.0
2021-01-28 14:10:00,184.26,184.26,183.79,183.8,12615.0,153.8876,153.8876,153.4951,153.5034,12615.0
2021-01-28 14:20:00,183.84,183.84,183.45,183.7,9964.0,153.5368,153.5368,153.2111,153.4199,9964.0
2021-01-28 14:30:00,183.74,183.85,183.32,183.67,11170.0,153.4533,153.5452,153.1025,153.3949,11170.0
2021-01-28 14:40:00,183.63,183.71,183.32,183.65,9842.0,153.3614,153.4283,153.1025,153.3782,9842.0
2021-01-28 14:50:00,183.62,184.15,183.61,183.96,16236.0,153.3531,153.7957,153.3447,153.6371,16236.0
2021-01-28 15:00:00,183.95,184.01,183.66,183.8,12075.0,153.6287,153.6788,153.3865,153.5034,12075.0
2021-01-28 15:10:00,183.65,184.05,183.54,183.79,13835.0,153.3782,153.7122,153.2863,153.4951,13835.0
2021-01-28 15:20:00,183.75,183.8,183.41,183.45,19859.0,153.4617,153.5034,153.1777,153.2111,19859.0
2021-01-28 15:30:00,183.4,183.5,182.85,183.26,26189.0,153.1694,153.2529,152.71,153.0524,26189.0
2021-01-28 15:40:00,183.32,183.32,182.68,182.97,29375.0,153.1025,153.1025,152.568,152.8102,29375.0
2021-01-28 15:50:00,182.99,183.18,182.36,182.41,77433.0,152.8269,152.9856,152.3008,152.3425,77433.0
2021-01-29 09:30:00,180.77,182.02,177.91,179.65,52608.0,150.9729,152.0168,148.5843,150.0375,52608.0
2021-01-29 09:40:00,179.91,180.89,179.42,180.89,16086.0,150.2546,151.0731,149.8454,151.0731,16086.0
2021-01-29 09:50:00,180.7,180.89,179.99,180.66,14435.0,150.9144,151.0731,150.3214,150.881,14435.0
2021-01-29 10:00:00,180.66,181.25,180.36,180.96,48653.0,150.881,151.3738,150.6305,151.1316,48653.0
2021-01-29 10:10:00,180.86,181.2,180.39,180.5,28885.0,151.048,151.332,150.6555,150.7474,28885.0
2021-01-29 10:20:00,180.49,180.96,180.14,180.96,7550.0,150.739,151.1316,150.4467,151.1316,7550.0
2021-01-29 10:30:00,180.91,181.01,180.74,180.88,20780.0,151.0898,151.1733,150.9478,151.0647,20780.0
2021-01-29 10:40:00,180.67,181.1,180.6,181.1,13132.0,150.8894,151.2485,150.8309,151.2485,13132.0
2021-01-29 10:50:00,181.07,181.3,180.96,181.3,27186.0,151.2234,151.4155,151.1316,151.4155,27186.0
2021-01-29 11:00:00,181.21,181.39,180.79,180.81,16300.0,151.3403,151.4907,150.9896,151.0063,16300.0
2021-01-29 11:10:00,180.92,180.99,180.52,180.79,7310.0,151.0981,151.1566,150.7641,150.9896,7310.0
2021-01-29 11:20:00,180.84,181.1,180.44,180.53,7574.0,151.0313,151.2485,150.6973,150.7724,7574.0
2021-01-29 11:30:00,180.45,180.71,179.7,180.33,14164.0,150.7056,150.9228,150.0792,150.6054,14164.0
2021-01-29 11:40:00,180.31,180.51,180.1,180.35,9145.0,150.5887,150.7557,150.4133,150.6221,9145.0
2021-01-29 11:50:00,180.33,180.59,179.82,180.59,20752.0,150.6054,150.8225,150.1795,150.8225,20752.0
2021-01-29 12:00:00,180.52,181.0,180.25,180.84,10810.0,150.7641,151.165,150.5386,151.0313,10810.0
2021-01-29 12:10:00,180.84,181.0,180.13,180.22,16037.0,151.0313,151.165,150.4384,150.5135,16037.0
2021-01-29 12:20:00,180.24,180.33,179.65,179.71,14906.0,150.5302,150.6054,150.0375,150.0876,14906.0
2021-01-29 12:30:00,179.71,179.98,179.6,179.77,9596.0,150.0876,150.3131,149.9957,150.1377,9596.0
2021-01-29 12:40:00,179.9,180.36,179.6,179.69,40088.0,150.2463,150.6305,149.9957,150.0709,40088.0
2021-01-29 12:50:00,179.69,180.5,179.63,179.63,19748.0,150.0709,150.7474,150.0208,150.0208,19748.0
2021-01-29 13:00:00,179.51,180.67,179.3,180.65,39859.0,149.9206,150.8894,149.7452,150.8727,39859.0
2021-01-29 13:10:00,180.63,180.63,179.18,179.39,25725.0,150.856,150.856,149.645,149.8203,25725.0
2021-01-29 13:20:00,179.33,180.53,179.33,180.53,12586.0,149.7702,150.7724,149.7702,150.7724,12586.0
2021-01-29 13:30:00,180.56,180.61,179.92,179.98,12947.0,150.7975,150.8392,150.263,150.3131,12947.0
2021-01-29 13:40:00,179.83,180.08,179.57,179.73,7743.0,150.1878,150.3966,149.9707,150.1043,7743.0
2021-01-29 13:50:00,179.83,180.09,179.7,179.7,9084.0,150.1878,150.405,150.0792,150.0792,9084.0
2021-01-29 14:00:00,179.75,180.58,179.64,180.44,14564.0,150.121,150.8142,150.0291,150.6973,14564.0
2021-01-29 14:10:00,180.5,180.56,180.11,180.25,14452.0,150.7474,150.7975,150.4217,150.5386,14452.0
2021-01-29 14:20:00,180.25,180.39,179.91,179.92,47320.0,150.5386,150.6555,150.2546,150.263,47320.0
2021-01-29 14:30:00,179.9,179.99,179.54,179.98,27142.0,150.2463,150.3214,149.9456,150.3131,27142.0
2021-01-29 14:40:00,179.96,180.5,179.76,180.5,18600.0,150.2964,150.7474,150.1294,150.7474,18600.0
2021-01-29 14:50:00,180.58,180.84,180.53,180.74,34484.0,150.8142,151.0313,150.7724,150.9478,34484.0
2021-01-29 15:00:00,180.75,181.46,180.75,181.13,25795.0,150.9562,151.5491,150.9562,151.2735,25795.0
2021-01-29 15:10:00,181.12,181.22,180.84,181.07,16213.0,151.2652,151.3487,151.0313,151.2234,16213.0
2021-01-29 15:20:00,181.03,181.65,181.03,181.64,29675.0,151.19,151.7078,151.19,151.6995,29675.0
2021-01-29 15:30:00,181.68,181.92,181.1,181.22,26292.0,151.7329,151.9333,151.2485,151.3487,26292.0
2021-01-29 15:40:00,181.18,181.28,180.7,180.72,37200.0,151.3153,151.3988,150.9144,150.9311,37200.0
2021-01-29 15:50:00,180.8,183.06,180.74,181.75,219466.0,150.9979,152.8854,150.9478,151.7913,219466.0
2021-02-01 09:30:00,184.64,185.24,183.04,183.04,51606.0,154.205,154.7061,152.8687,152.8687,51606.0
2021-02-01 09:40:00,183.21,184.38,182.9,184.37,19655.0,153.0107,153.9878,152.7518,153.9795,19655.0
2021-02-01 09:50:00,184.42,184.92,184.0,184.92,21129.0,154.0212,154.4388,153.6705,154.4388,21129.0
2021-02-01 10:00:00,184.61,185.62,184.09,185.43,25272.0,154.1799,155.0234,153.7456,154.8647,25272.0
2021-02-01 10:10:00,185.57,185.87,185.12,185.7,40233.0,154.9817,155.2322,154.6058,155.0902,40233.0
2021-02-01 10:20:00,185.67,186.04,185.5,185.57,38748.0,155.0652,155.3742,154.9232,154.9817,38748.0
2021-02-01 10:30:00,185.55,186.02,185.28,185.28,23945.0,154.965,155.3575,154.7395,154.7395,23945.0
2021-02-01 10:40:00,185.28,185.48,184.67,184.68,15376.0,154.7395,154.9065,154.23,154.2384,15376.0
2021-02-01 10:50:00,184.66,185.01,184.25,184.42,25787.0,154.2217,154.514,153.8792,154.0212,25787.0
2021-02-01 11:00:00,184.43,185.0,184.24,184.96,15601.0,154.0296,154.5056,153.8709,154.4722,15601.0
2021-02-01 11:10:00,184.91,185.16,184.9,185.08,20220.0,154.4305,154.6393,154.4221,154.5724,20220.0
2021-02-01 11:20:00,185.08,185.33,185.0,185.09,6119.0,154.5724,154.7812,154.5056,154.5808,6119.0
2021-02-01 11:30:00,185.16,185.75,185.16,185.6,28999.0,154.6393,155.132,154.6393,155.0067,28999.0
2021-02-01 11:40:00,185.56,186.37,185.56,186.11,14810.0,154.9733,155.6498,154.9733,155.4327,14810.0
2021-02-01 11:50:00,186.17,186.24,185.85,185.99,25937.0,155.4828,155.5412,155.2155,155.3324,25937.0
2021-02-01 12:00:00,186.01,186.66,185.84,185.84,21316.0,155.3491,155.892,155.2072,155.2072,21316.0
2021-02-01 12:10:00,185.88,186.36,185.72,185.97,12188.0,155.2406,155.6414,155.1069,155.3157,12188.0
2021-02-01 12:20:00,185.95,186.08,185.79,186.03,15967.0,155.299,155.4076,155.1654,155.3658,15967.0
2021-02-01 12:30:00,186.14,186.24,185.62,185.7,9531.0,155.4577,155.5412,155.0234,155.0902,9531.0
2021-02-01 12:40:00,185.67,185.67,185.25,185.47,7892.0,155.0652,155.0652,154.7144,154.8982,7892.0
2021-02-01 12:50:00,185.52,185.92,185.5,185.76,4366.0,154.9399,155.274,154.9232,155.1403,4366.0
2021-02-01 13:00:00,185.8,185.9,185.58,185.61,17487.0,155.1738,155.2573,154.99,155.0151,17487.0
2021-02-01 13:10:00,185.57,185.89,185.48,185.8,12247.0,154.9817,155.2489,154.9065,155.1738,12247.0
2021-02-01 13:20:00,185.85,186.33,185.76,186.32,9683.0,155.2155,155.6164,155.1403,155.608,9683.0
2021-02-01 13:30:00,186.28,186.83,186.25,186.5,24267.0,155.5746,156.034,155.5496,155.7584,24267.0
2021-02-01 13:40:00,186.52,186.78,186.41,186.74,15988.0,155.7751,155.9922,155.6832,155.9588,15988.0
2021-02-01 13:50:00,186.66,187.36,186.65,187.36,20157.0,155.892,156.4766,155.8836,156.4766,20157.0
2021-02-01 14:00:00,187.35,187.43,187.04,187.26,27433.0,156.4683,156.5351,156.2094,156.3931,27433.0
2021-02-01 14:10:00,187.17,187.94,187.17,187.88,26410.0,156.3179,156.961,156.3179,156.9109,26410.0
2021-02-01 14:20:00,187.9,188.2,187.81,188.17,44677.0,156.9276,157.1782,156.8524,157.1531,44677.0
2021-02-01 14:30:00,188.2,188.44,187.87,188.14,13571.0,157.1782,157.3786,156.9025,157.128,13571.0
2021-02-01 14:40:00,188.2,188.27,187.82,187.91,20291.0,157.1782,157.2366,156.8608,156.936,20291.0
2021-02-01 14:50:00,187.91,188.17,187.8,188.13,29580.0,156.936,157.1531,156.8441,157.1197,29580.0
2021-02-01 15:00:00,188.17,188.71,188.15,188.62,26567.0,157.1531,157.6041,157.1364,157.5289,26567.0
2021-02-01 15:10:00,188.65,188.9,188.63,188.7,35121.0,157.554,157.7628,157.5373,157.5957,35121.0
2021-02-01 15:20:00,188.65,188.85,187.85,187.92,60042.0,157.554,157.721,156.8858,156.9443,60042.0
2021-02-01 15:30:00,187.91,188.03,187.57,187.82,31954.0,156.936,157.0362,156.652,156.8608,31954.0
2021-02-01 15:40:00,187.78,187.92,187.53,187.56,32150.0,156.8274,156.9443,156.6186,156.6436,32150.0
2021-02-01 15:50:00,187.53,187.96,187.35,187.36,70246.0,156.6186,156.9777,156.4683,156.4766,70246.0
2021-02-02 09:30:00,189.45,191.16,189.22,191.08,42065.0,158.2221,159.6502,158.03,159.5834,42065.0
2021-02-02 09:40:00,191.21,191.81,190.49,191.56,28630.0,159.692,160.1931,159.0907,159.9843,28630.0
2021-02-02 09:50:00,191.67,192.54,191.25,192.07,33113.0,160.0762,160.8028,159.7254,160.4102,33113.0
2021-02-02 10:00:00,192.06,192.76,191.87,192.76,37221.0,160.4019,160.9865,160.2432,160.9865,37221.0
2021-02-02 10:10:00,192.59,192.91,192.38,192.91,18464.0,160.8445,161.1118,160.6691,161.1118,18464.0
2021-02-02 10:20:00,192.91,192.92,192.37,192.46,17493.0,161.1118,161.1201,160.6608,160.736,17493.0
2021-02-02 10:30:00,192.49,192.82,192.08,192.47,26175.0,160.761,161.0366,160.4186,160.7443,26175.0
2021-02-02 10:40:00,192.46,193.38,192.46,193.27,24720.0,160.736,161.5043,160.736,161.4124,24720.0
2021-02-02 10:50:00,193.29,193.58,192.38,192.72,37358.0,161.4291,161.6713,160.6691,160.9531,37358.0
2021-02-02 11:00:00,192.71,193.54,192.7,193.17,36466.0,160.9448,161.6379,160.9364,161.3289,36466.0
2021-02-02 11:10:00,193.14,193.64,192.94,193.22,46307.0,161.3039,161.7215,161.1368,161.3707,46307.0
2021-02-02 11:20:00,193.25,193.25,192.33,192.95,53042.0,161.3957,161.3957,160.6274,161.1452,53042.0
2021-02-02 11:30:00,192.65,193.34,192.57,193.14,32513.0,160.8946,161.4709,160.8278,161.3039,32513.0
2021-02-02 11:40:00,193.09,193.28,193.0,193.16,11524.0,161.2621,161.4208,161.1869,161.3206,11524.0
2021-02-02 11:50:00,193.2,193.26,193.0,193.12,16796.0,161.354,161.4041,161.1869,161.2872,16796.0
2021-02-02 12:00:00,193.05,193.09,192.42,192.44,12163.0,161.2287,161.2621,160.7026,160.7193,12163.0
2021-02-02 12:10:00,192.43,192.9,192.38,192.76,8194.0,160.7109,161.1034,160.6691,160.9865,8194.0
2021-02-02 12:20:00,192.68,192.91,192.29,192.4,6684.0,160.9197,161.1118,160.594,160.6858,6684.0
2021-02-02 12:30:00,192.39,192.76,192.39,192.76,5886.0,160.6775,160.9865,160.6775,160.9865,5886.0
2021-02-02 12:40:00,192.77,192.79,192.55,192.73,5128.0,160.9949,161.0116,160.8111,160.9615,5128.0
2021-02-02 12:50:00,192.63,193.26,192.63,193.26,8119.0,160.8779,161.4041,160.8779,161.4041,8119.0
2021-02-02 13:00:00,193.21,193.54,192.82,193.05,14796.0,161.3623,161.6379,161.0366,161.2287,14796.0
2021-02-02 13:10:00,193.09,193.09,192.57,192.74,7381.0,161.2621,161.2621,160.8278,160.9698,7381.0
2021-02-02 13:20:00,192.75,192.87,192.67,192.87,5949.0,160.9782,161.0784,160.9113,161.0784,5949.0
2021-02-02 13:30:00,192.9,193.24,192.88,193.0,7258.0,161.1034,161.3874,161.0867,161.1869,7258.0
2021-02-02 13:40:00,192.99,193.35,192.82,193.2,7134.0,161.1786,161.4793,161.0366,161.354,7134.0
2021-02-02 13:50:00,193.29,193.46,193.18,193.24,15393.0,161.4291,161.5711,161.3373,161.3874,15393.0
2021-02-02 14:00:00,193.19,193.45,193.11,193.42,6856.0,161.3456,161.5628,161.2788,161.5377,6856.0
2021-02-02 14:10:00,193.49,193.62,193.21,193.22,7432.0,161.5962,161.7048,161.3623,161.3707,7432.0
2021-02-02 14:20:00,193.25,193.55,193.18,193.52,8396.0,161.3957,161.6463,161.3373,161.6212,8396.0
2021-02-02 14:30:00,193.56,193.64,193.37,193.4,8822.0,161.6546,161.7215,161.496,161.521,8822.0
2021-02-02 14:40:00,193.4,193.42,193.16,193.19,6786.0,161.521,161.5377,161.3206,161.3456,6786.0
2021-02-02 14:50:00,193.19,193.25,192.87,192.99,7741.0,161.3456,161.3957,161.0784,161.1786,7741.0
2021-02-02 15:00:00,193.02,193.03,192.72,192.77,6596.0,161.2037,161.212,160.9531,160.9949,6596.0
2021-02-02 15:10:00,192.79,192.79,192.03,192.34,15086.0,161.0116,161.0116,160.3768,160.6357,15086.0
2021-02-02 15:20:00,192.33,192.57,192.05,192.47,11666.0,160.6274,160.8278,160.3935,160.7443,11666.0
2021-02-02 15:30:00,192.42,192.47,191.68,191.94,17465.0,160.7026,160.7443,160.0845,160.3017,17465.0
2021-02-02 15:40:00,192.0,192.33,191.85,192.03,35387.0,160.3518,160.6274,160.2265,160.3768,35387.0
2021-02-02 15:50:00,192.07,192.67,191.82,192.01,87872.0,160.4102,160.9113,160.2015,160.3601,87872.0
2021-02-03 09:30:00,193.2,193.38,190.7,193.16,60959.0,161.354,161.5043,159.2661,161.3206,60959.0
2021-02-03 09:40:00,193.03,193.17,191.76,192.46,25950.0,161.212,161.3289,160.1513,160.736,25950.0
2021-02-03 09:50:00,192.39,192.51,190.97,191.45,25258.0,160.6775,160.7777,159.4916,159.8924,25258.0
2021-02-03 10:00:00,191.43,192.63,191.18,192.23,28340.0,159.8757,160.8779,159.6669,160.5439,28340.0
2021-02-03 10:10:00,192.2,192.3,191.5,192.15,23931.0,160.5188,160.6023,159.9342,160.4771,23931.0
2021-02-03 10:20:00,192.19,192.55,191.4,191.52,23192.0,160.5105,160.8111,159.8507,159.9509,23192.0
2021-02-03 10:30:00,191.44,191.87,190.86,190.91,23984.0,159.8841,160.2432,159.3997,159.4415,23984.0
2021-02-03 10:40:00,190.85,191.18,190.75,191.11,14673.0,159.3913,159.6669,159.3078,159.6085,14673.0
2021-02-03 10:50:00,191.01,191.73,190.95,191.41,24592.0,159.525,160.1263,159.4749,159.859,24592.0
2021-02-03 11:00:00,191.37,191.8,191.14,191.8,24605.0,159.8256,160.1847,159.6335,160.1847,24605.0
2021-02-03 11:10:00,191.74,191.93,191.45,191.84,19481.0,160.1346,160.2933,159.8924,160.2182,19481.0
2021-02-03 11:20:00,191.85,192.33,191.84,192.33,15214.0,160.2265,160.6274,160.2182,160.6274,15214.0
2021-02-03 11:30:00,192.37,192.42,191.99,192.23,12417.0,160.6608,160.7026,160.3434,160.5439,12417.0
2021-02-03 11:40:00,192.25,192.25,191.83,191.84,10988.0,160.5606,160.5606,160.2098,160.2182,10988.0
2021-02-03 11:50:00,191.84,191.92,191.64,191.68,7237.0,160.2182,160.285,160.0511,160.0845,7237.0
2021-02-03 12:00:00,191.78,191.86,191.42,191.5,7385.0,160.168,160.2349,159.8674,159.9342,7385.0
2021-02-03 12:10:00,191.46,191.74,190.95,190.95,9888.0,159.9008,160.1346,159.4749,159.4749,9888.0
2021-02-03 12:20:00,190.95,191.44,190.5,191.18,47323.0,159.4749,159.8841,159.099,159.6669,47323.0
2021-02-03 12:30:00,191.27,191.69,191.08,191.67,11879.0,159.7421,160.0929,159.5834,160.0762,11879.0
2021-02-03 12:40:00,191.65,191.67,191.22,191.38,23305.0,160.0595,160.0762,159.7004,159.834,23305.0
2021-02-03 12:50:00,191.39,191.73,191.28,191.73,25406.0,159.8423,160.1263,159.7505,160.1263,25406.0
2021-02-03 13:00:00,191.7,191.84,191.63,191.79,8871.0,160.1012,160.2182,160.0428,160.1764,8871.0
2021-02-03 13:10:00,191.81,191.9,191.64,191.9,7921.0,160.1931,160.2683,160.0511,160.2683,7921.0
2021-02-03 13:20:00,191.94,191.96,191.63,191.79,8974.0,160.3017,160.3184,160.0428,160.1764,8974.0
2021-02-03 13:30:00,191.83,192.1,191.79,191.88,7455.0,160.2098,160.4353,160.1764,160.2516,7455.0
2021-02-03 13:40:00,191.91,191.95,191.58,191.62,7084.0,160.2766,160.31,160.001,160.0344,7084.0
2021-02-03 13:50:00,191.66,191.86,191.58,191.86,6953.0,160.0678,160.2349,160.001,160.2349,6953.0
2021-02-03 14:00:00,191.97,192.24,191.95,192.2,7668.0,160.3267,160.5522,160.31,160.5188,7668.0
2021-02-03 14:10:00,192.15,192.27,192.1,192.24,6118.0,160.4771,160.5773,160.4353,160.5522,6118.0
2021-02-03 14:20:00,192.19,192.33,192.11,192.19,11702.0,160.5105,160.6274,160.4437,160.5105,11702.0
2021-02-03 14:30:00,192.19,192.31,192.12,192.23,8904.0,160.5105,160.6107,160.452,160.5439,8904.0
2021-02-03 14:40:00,192.26,192.57,192.2,192.53,10409.0,160.5689,160.8278,160.5188,160.7944,10409.0
2021-02-03 14:50:00,192.53,192.64,192.18,192.38,11003.0,160.7944,160.8863,160.5021,160.6691,11003.0
2021-02-03 15:00:00,192.37,192.56,192.32,192.53,13498.0,160.6608,160.8195,160.619,160.7944,13498.0
2021-02-03 15:10:00,192.55,192.69,192.41,192.64,13799.0,160.8111,160.928,160.6942,160.8863,13799.0
2021-02-03 15:20:00,192.61,192.68,192.31,192.34,16492.0,160.8612,160.9197,160.6107,160.6357,16492.0
2021-02-03 15:30:00,192.38,192.44,191.86,191.9,16936.0,160.6691,160.7193,160.2349,160.2683,16936.0
2021-02-03 15:40:00,191.83,192.08,191.82,192.05,21738.0,160.2098,160.4186,160.2015,160.3935,21738.0
2021-02-03 15:50:00,192.01,192.46,191.78,192.04,57757.0,160.3601,160.736,160.168,160.3852,57757.0
2021-02-04 09:30:00,192.85,194.84,192.77,193.78,62629.0,161.0617,162.7237,160.9949,161.8384,62629.0
2021-02-04 09:40:00,193.78,193.78,192.85,193.2,19494.0,161.8384,161.8384,161.0617,161.354,19494.0
2021-02-04 09:50:00,193.3,193.72,192.89,193.5,14151.0,161.4375,161.7883,161.0951,161.6045,14151.0
2021-02-04 10:00:00,193.43,194.29,193.43,193.92,29521.0,161.5461,162.2643,161.5461,161.9553,29521.0
2021-02-04 10:10:00,193.95,194.47,193.81,194.3,14823.0,161.9804,162.4146,161.8634,162.2727,14823.0
2021-02-04 10:20:00,194.3,194.72,194.05,194.52,12179.0,162.2727,162.6234,162.0639,162.4564,12179.0
2021-02-04 10:30:00,194.58,194.64,193.85,194.01,9835.0,162.5065,162.5566,161.8968,162.0305,9835.0
2021-02-04 10:40:00,193.82,193.95,193.18,193.4,13167.0,161.8718,161.9804,161.3373,161.521,13167.0
2021-02-04 10:50:00,193.39,194.16,193.3,193.91,9255.0,161.5127,162.1557,161.4375,161.9469,9255.0
2021-02-04 11:00:00,193.97,194.16,193.47,193.7,18902.0,161.9971,162.1557,161.5795,161.7716,18902.0
2021-02-04 11:10:00,193.7,193.92,193.46,193.62,17581.0,161.7716,161.9553,161.5711,161.7048,17581.0
2021-02-04 11:20:00,193.69,193.89,193.49,193.6,15969.0,161.7632,161.9302,161.5962,161.688,15969.0
2021-02-04 11:30:00,193.66,193.8,193.5,193.79,8040.0,161.7382,161.8551,161.6045,161.8467,8040.0
2021-02-04 11:40:00,193.73,193.82,193.54,193.68,9887.0,161.7966,161.8718,161.6379,161.7549,9887.0
2021-02-04 11:50:00,193.71,193.97,193.5,193.97,10852.0,161.7799,161.9971,161.6045,161.9971,10852.0
2021-02-04 12:00:00,193.97,194.61,193.85,194.56,33723.0,161.9971,162.5316,161.8968,162.4898,33723.0
2021-02-04 12:10:00,194.61,194.61,194.0,194.06,34297.0,162.5316,162.5316,162.0221,162.0722,34297.0
2021-02-04 12:20:00,194.0,194.35,193.95,194.31,13331.0,162.0221,162.3144,161.9804,162.281,13331.0
2021-02-04 12:30:00,194.26,194.41,194.1,194.28,6291.0,162.2393,162.3645,162.1056,162.256,6291.0
2021-02-04 12:40:00,194.31,194.4,193.84,193.95,18250.0,162.281,162.3562,161.8885,161.9804,18250.0
2021-02-04 12:50:00,193.98,194.03,193.72,193.75,17285.0,162.0054,162.0472,161.7883,161.8133,17285.0
2021-02-04 13:00:00,193.65,193.88,193.61,193.78,17086.0,161.7298,161.9219,161.6964,161.8384,17086.0
2021-02-04 13:10:00,193.77,194.22,193.66,194.12,14002.0,161.83,162.2059,161.7382,162.1223,14002.0
2021-02-04 13:20:00,194.03,194.03,193.66,193.7,7436.0,162.0472,162.0472,161.7382,161.7716,7436.0
2021-02-04 13:30:00,193.76,193.82,193.6,193.71,10574.0,161.8217,161.8718,161.688,161.7799,10574.0
2021-02-04 13:40:00,193.66,193.76,193.62,193.76,5092.0,161.7382,161.8217,161.7048,161.8217,5092.0
2021-02-04 13:50:00,193.77,193.79,193.54,193.79,7213.0,161.83,161.8467,161.6379,161.8467,7213.0
2021-02-04 14:00:00,193.75,193.8,193.64,193.72,10896.0,161.8133,161.8551,161.7215,161.7883,10896.0
2021-02-04 14:10:00,193.75,193.76,193.66,193.7,13347.0,161.8133,161.8217,161.7382,161.7716,13347.0
2021-02-04 14:20:00,193.7,193.78,193.61,193.71,8800.0,161.7716,161.8384,161.6964,161.7799,8800.0
2021-02-04 14:30:00,193.7,194.28,193.7,194.11,10248.0,161.7716,162.256,161.7716,162.114,10248.0
2021-02-04 14:40:00,194.12,194.21,194.03,194.2,8207.0,162.1223,162.1975,162.0472,162.1891,8207.0
2021-02-04 14:50:00,194.14,194.31,193.7,193.7,13537.0,162.139,162.281,161.7716,161.7716,13537.0
2021-02-04 15:00:00,193.75,193.76,193.32,193.44,20017.0,161.8133,161.8217,161.4542,161.5544,20017.0
2021-02-04 15:10:00,193.45,193.52,192.82,193.0,70496.0,161.5628,161.6212,161.0366,161.1869,70496.0
2021-02-04 15:20:00,193.05,193.05,192.43,192.43,50589.0,161.2287,161.2287,160.7109,160.7109,50589.0
2021-02-04 15:30:00,192.45,192.81,192.38,192.38,47290.0,160.7276,161.0283,160.6691,160.6691,47290.0
2021-02-04 15:40:00,192.36,192.66,192.16,192.43,42505.0,160.6524,160.903,160.4854,160.7109,42505.0
2021-02-04 15:50:00,192.41,193.61,192.38,193.57,113710.0,160.6942,161.6964,160.6691,161.663,113710.0
2021-02-05 09:30:00,194.1,194.45,190.33,190.36,59928.0,162.1056,162.3979,158.9571,158.9821,59928.0
2021-02-05 09:40:00,190.58,191.09,189.05,190.1,64193.0,159.1658,159.5918,157.888,158.765,64193.0
2021-02-05 09:50:00,190.36,190.77,189.26,189.49,37720.0,158.9821,159.3245,158.0634,158.2555,37720.0
2021-02-05 10:00:00,189.74,189.91,188.55,188.69,36469.0,158.4643,158.6063,157.4705,157.5874,36469.0
2021-02-05 10:10:00,188.78,189.1,188.42,188.75,46576.0,157.6625,157.9298,157.3619,157.6375,46576.0
2021-02-05 10:20:00,188.82,189.12,188.45,189.12,72965.0,157.696,157.9465,157.3869,157.9465,72965.0
2021-02-05 10:30:00,189.12,189.84,189.1,189.16,28093.0,157.9465,158.5478,157.9298,157.9799,28093.0
2021-02-05 10:40:00,189.13,190.27,189.12,189.61,28468.0,157.9549,158.9069,157.9465,158.3557,28468.0
2021-02-05 10:50:00,189.59,190.27,189.54,189.74,30496.0,158.339,158.9069,158.2973,158.4643,30496.0
2021-02-05 11:00:00,189.72,189.91,188.87,189.06,51440.0,158.4476,158.6063,157.7377,157.8964,51440.0
2021-02-05 11:10:00,188.97,189.27,188.66,188.98,48141.0,157.8212,158.0718,157.5623,157.8296,48141.0
2021-02-05 11:20:00,189.02,189.65,189.0,189.25,23587.0,157.863,158.3891,157.8463,158.0551,23587.0
2021-02-05 11:30:00,189.25,190.15,189.23,190.15,18821.0,158.0551,158.8067,158.0384,158.8067,18821.0
2021-02-05 11:40:00,190.11,190.44,189.95,190.15,9865.0,158.7733,159.0489,158.6397,158.8067,9865.0
2021-02-05 11:50:00,190.18,190.32,189.66,189.69,15996.0,158.8318,158.9487,158.3975,158.4226,15996.0
2021-02-05 12:00:00,189.7,190.02,189.51,189.75,35735.0,158.4309,158.6982,158.2722,158.4727,35735.0
2021-02-05 12:10:00,189.73,189.88,189.55,189.69,24050.0,158.456,158.5812,158.3056,158.4226,24050.0
2021-02-05 12:20:00,189.72,189.75,189.32,189.42,24611.0,158.4476,158.4727,158.1135,158.1971,24611.0
2021-02-05 12:30:00,189.42,189.62,189.32,189.45,24148.0,158.1971,158.3641,158.1135,158.2221,24148.0
2021-02-05 12:40:00,189.39,189.73,189.38,189.38,21813.0,158.172,158.456,158.1636,158.1636,21813.0
2021-02-05 12:50:00,189.38,190.07,189.33,190.07,15671.0,158.1636,158.7399,158.1219,158.7399,15671.0
2021-02-05 13:00:00,190.07,190.88,190.07,190.72,13305.0,158.7399,159.4164,158.7399,159.2828,13305.0
2021-02-05 13:10:00,190.72,190.73,190.45,190.48,8800.0,159.2828,159.2911,159.0573,159.0823,8800.0
2021-02-05 13:20:00,190.47,190.8,189.98,190.64,25341.0,159.074,159.3496,158.6647,159.216,25341.0
2021-02-05 13:30:00,190.63,190.73,190.37,190.61,9448.0,159.2076,159.2911,158.9905,159.1909,9448.0
2021-02-05 13:40:00,190.71,191.08,190.65,191.0,8512.0,159.2744,159.5834,159.2243,159.5166,8512.0
2021-02-05 13:50:00,191.02,191.66,191.01,191.56,10840.0,159.5333,160.0678,159.525,159.9843,10840.0
2021-02-05 14:00:00,191.56,191.91,191.51,191.84,9765.0,159.9843,160.2766,159.9426,160.2182,9765.0
2021-02-05 14:10:00,191.8,191.84,191.57,191.65,9994.0,160.1847,160.2182,159.9927,160.0595,9994.0
2021-02-05 14:20:00,191.7,191.94,191.68,191.93,11116.0,160.1012,160.3017,160.0845,160.2933,11116.0
2021-02-05 14:30:00,191.86,192.03,191.25,191.27,16902.0,160.2349,160.3768,159.7254,159.7421,16902.0
2021-02-05 14:40:00,191.41,191.87,191.33,191.87,20592.0,159.859,160.2432,159.7922,160.2432,20592.0
2021-02-05 14:50:00,191.93,191.93,191.45,191.65,12114.0,160.2933,160.2933,159.8924,160.0595,12114.0
2021-02-05 15:00:00,191.64,191.8,191.51,191.8,12855.0,160.0511,160.1847,159.9426,160.1847,12855.0
2021-02-05 15:10:00,191.8,192.13,191.78,191.9,13981.0,160.1847,160.4604,160.168,160.2683,13981.0
2021-02-05 15:20:00,191.93,192.02,191.67,191.7,16045.0,160.2933,160.3685,160.0762,160.1012,16045.0
2021-02-05 15:30:00,191.7,191.78,191.37,191.64,28739.0,160.1012,160.168,159.8256,160.0511,28739.0
2021-02-05 15:40:00,191.6,191.64,191.06,191.06,53780.0,160.0177,160.0511,159.5667,159.5667,53780.0
2021-02-05 15:50:00,191.29,191.76,191.0,191.5,94817.0,159.7588,160.1513,159.5166,159.9342,94817.0
2021-02-08 09:30:00,192.74,192.94,191.5,191.75,36657.0,160.9698,161.1368,159.9342,160.143,36657.0
2021-02-08 09:40:00,191.84,191.97,191.11,191.6,11859.0,160.2182,160.3267,159.6085,160.0177,11859.0
2021-02-08 09:50:00,191.62,192.24,191.47,192.06,18118.0,160.0344,160.5522,159.9091,160.4019,18118.0
2021-02-08 10:00:00,192.07,192.8,191.93,192.49,23958.0,160.4102,161.0199,160.2933,160.761,23958.0
2021-02-08 10:10:00,192.49,192.5,192.11,192.21,22827.0,160.761,160.7694,160.4437,160.5272,22827.0
2021-02-08 10:20:00,192.21,192.64,192.14,192.5,25260.0,160.5272,160.8863,160.4687,160.7694,25260.0
2021-02-08 10:30:00,192.54,193.67,192.54,193.53,26212.0,160.8028,161.7465,160.8028,161.6296,26212.0
2021-02-08 10:40:00,193.49,193.61,192.65,192.72,21615.0,161.5962,161.6964,160.8946,160.9531,21615.0
2021-02-08 10:50:00,192.77,192.83,192.14,192.76,30796.0,160.9949,161.045,160.4687,160.9865,30796.0
2021-02-08 11:00:00,192.7,193.08,192.54,192.54,16068.0,160.9364,161.2538,160.8028,160.8028,16068.0
2021-02-08 11:10:00,192.58,192.63,192.27,192.63,22495.0,160.8362,160.8779,160.5773,160.8779,22495.0
2021-02-08 11:20:00,192.67,193.17,192.62,193.07,15178.0,160.9113,161.3289,160.8696,161.2454,15178.0
2021-02-08 11:30:00,192.97,192.98,192.23,192.41,10182.0,161.1619,161.1702,160.5439,160.6942,10182.0
2021-02-08 11:40:00,192.39,192.63,192.26,192.4,7681.0,160.6775,160.8779,160.5689,160.6858,7681.0
2021-02-08 11:50:00,192.42,192.5,191.79,191.97,20055.0,160.7026,160.7694,160.1764,160.3267,20055.0
2021-02-08 12:00:00,191.9,192.68,191.79,192.61,26533.0,160.2683,160.9197,160.1764,160.8612,26533.0
2021-02-08 12:10:00,192.67,192.76,192.48,192.7,11349.0,160.9113,160.9865,160.7527,160.9364,11349.0
2021-02-08 12:20:00,192.78,193.09,192.51,193.08,15539.0,161.0032,161.2621,160.7777,161.2538,15539.0
2021-02-08 12:30:00,193.08,193.22,192.79,192.79,12135.0,161.2538,161.3707,161.0116,161.0116,12135.0
2021-02-08 12:40:00,192.81,193.13,192.6,193.12,16189.0,161.0283,161.2955,160.8529,161.2872,16189.0
2021-02-08 12:50:00,193.01,193.29,193.0,193.06,10829.0,161.1953,161.4291,161.1869,161.2371,10829.0
2021-02-08 13:00:00,193.13,193.13,192.4,192.56,29910.0,161.2955,161.2955,160.6858,160.8195,29910.0
2021-02-08 13:10:00,192.56,192.83,192.5,192.75,5697.0,160.8195,161.045,160.7694,160.9782,5697.0
2021-02-08 13:20:00,192.89,193.07,192.79,192.94,18454.0,161.0951,161.2454,161.0116,161.1368,18454.0
2021-02-08 13:30:00,192.98,193.1,192.91,192.95,8455.0,161.1702,161.2705,161.1118,161.1452,8455.0
2021-02-08 13:40:00,193.04,193.15,192.9,193.08,9672.0,161.2204,161.3122,161.1034,161.2538,9672.0
2021-02-08 13:50:00,193.08,193.22,192.84,193.05,40892.0,161.2538,161.3707,161.0533,161.2287,40892.0
2021-02-08 14:00:00,193.03,193.29,192.99,193.05,9287.0,161.212,161.4291,161.1786,161.2287,9287.0
2021-02-08 14:10:00,193.13,193.15,192.81,192.84,13808.0,161.2955,161.3122,161.0283,161.0533,13808.0
2021-02-08 14:20:00,192.87,192.87,192.23,192.73,38971.0,161.0784,161.0784,160.5439,160.9615,38971.0
2021-02-08 14:30:00,192.76,192.95,192.73,192.9,9016.0,160.9865,161.1452,160.9615,161.1034,9016.0
2021-02-08 14:40:00,192.84,192.89,192.32,192.58,21668.0,161.0533,161.0951,160.619,160.8362,21668.0
2021-02-08 14:50:00,192.59,192.64,191.8,192.23,83650.0,160.8445,160.8863,160.1847,160.5439,83650.0
2021-02-08 15:00:00,192.23,192.3,191.65,191.79,53731.0,160.5439,160.6023,160.0595,160.1764,53731.0
2021-02-08 15:10:00,191.71,192.1,190.66,190.66,39114.0,160.1096,160.4353,159.2327,159.2327,39114.0
2021-02-08 15:20:00,190.68,191.0,190.3,190.51,37401.0,159.2494,159.5166,158.932,159.1074,37401.0
2021-02-08 15:30:00,190.5,191.18,190.37,190.38,40590.0,159.099,159.6669,158.9905,158.9988,40590.0
2021-02-08 15:40:00,190.36,191.06,190.24,190.96,53269.0,158.9821,159.5667,158.8819,159.4832,53269.0
2021-02-08 15:50:00,191.02,191.86,190.52,191.84,165593.0,159.5333,160.2349,159.1157,160.2182,165593.0
2021-02-09 09:30:00,192.49,193.45,191.23,192.36,55330.0,160.761,161.5628,159.7087,160.6524,55330.0
2021-02-09 09:40:00,192.49,192.53,191.3,191.68,24220.0,160.761,160.7944,159.7672,160.0845,24220.0
2021-02-09 09:50:00,191.82,192.47,191.55,192.33,18880.0,160.2015,160.7443,159.976,160.6274,18880.0
2021-02-09 10:00:00,192.46,192.49,191.95,191.97,24779.0,160.736,160.761,160.31,160.3267,24779.0
2021-02-09 10:10:00,191.92,192.62,191.92,192.38,15831.0,160.285,160.8696,160.285,160.6691,15831.0
2021-02-09 10:20:00,192.4,193.0,192.36,192.9,28906.0,160.6858,161.1869,160.6524,161.1034,28906.0
2021-02-09 10:30:00,192.9,193.78,192.74,193.45,91127.0,161.1034,161.8384,160.9698,161.5628,91127.0
2021-02-09 10:40:00,193.52,194.0,193.07,193.63,33201.0,161.6212,162.0221,161.2454,161.7131,33201.0
2021-02-09 10:50:00,193.62,194.1,193.53,194.1,26095.0,161.7048,162.1056,161.6296,162.1056,26095.0
2021-02-09 11:00:00,193.99,193.99,193.14,193.35,27536.0,162.0138,162.0138,161.3039,161.4793,27536.0
2021-02-09 11:10:00,193.34,193.6,192.88,192.95,11602.0,161.4709,161.688,161.0867,161.1452,11602.0
2021-02-09 11:20:00,192.94,193.44,192.94,193.44,22471.0,161.1368,161.5544,161.1368,161.5544,22471.0
2021-02-09 11:30:00,193.48,194.16,193.46,194.04,11920.0,161.5878,162.1557,161.5711,162.0555,11920.0
2021-02-09 11:40:00,194.11,195.23,194.03,195.23,43871.0,162.114,163.0494,162.0472,163.0494,43871.0
2021-02-09 11:50:00,195.17,195.18,194.48,194.95,32436.0,162.9993,163.0076,162.423,162.8155,32436.0
2021-02-09 12:00:00,194.96,195.38,194.96,195.28,24993.0,162.8239,163.1746,162.8239,163.0911,24993.0
2021-02-09 12:10:00,195.31,195.54,195.0,195.22,35213.0,163.1162,163.3083,162.8573,163.041,35213.0
2021-02-09 12:20:00,195.23,195.26,194.2,194.21,30773.0,163.0494,163.0744,162.1891,162.1975,30773.0
2021-02-09 12:30:00,194.25,194.99,194.13,194.95,14841.0,162.2309,162.8489,162.1307,162.8155,14841.0
2021-02-09 12:40:00,194.98,195.3,194.5,195.14,31014.0,162.8406,163.1078,162.4397,162.9742,31014.0
2021-02-09 12:50:00,195.11,195.13,194.39,194.48,18909.0,162.9491,162.9659,162.3478,162.423,18909.0
2021-02-09 13:00:00,194.4,194.53,194.06,194.23,11380.0,162.3562,162.4648,162.0722,162.2142,11380.0
2021-02-09 13:10:00,194.18,194.35,194.12,194.19,21405.0,162.1724,162.3144,162.1223,162.1808,21405.0
2021-02-09 13:20:00,194.19,194.19,193.69,193.91,11608.0,162.1808,162.1808,161.7632,161.9469,11608.0
2021-02-09 13:30:00,193.91,194.21,193.39,193.75,35016.0,161.9469,162.1975,161.5127,161.8133,35016.0
2021-02-09 13:40:00,193.79,194.09,193.59,193.92,19701.0,161.8467,162.0973,161.6797,161.9553,19701.0
2021-02-09 13:50:00,193.95,194.27,193.84,193.99,11869.0,161.9804,162.2476,161.8885,162.0138,11869.0
2021-02-09 14:00:00,193.99,194.01,193.39,193.42,23624.0,162.0138,162.0305,161.5127,161.5377,23624.0
2021-02-09 14:10:00,193.45,193.82,193.3,193.62,28529.0,161.5628,161.8718,161.4375,161.7048,28529.0
2021-02-09 14:20:00,193.66,193.91,193.58,193.69,16470.0,161.7382,161.9469,161.6713,161.7632,16470.0
2021-02-09 14:30:00,193.54,193.87,193.54,193.73,28747.0,161.6379,161.9135,161.6379,161.7966,28747.0
2021-02-09 14:40:00,193.67,193.78,192.81,192.84,26452.0,161.7465,161.8384,161.0283,161.0533,26452.0
2021-02-09 14:50:00,192.84,193.52,192.78,193.34,23466.0,161.0533,161.6212,161.0032,161.4709,23466.0
2021-02-09 15:00:00,193.31,193.37,192.93,192.93,22163.0,161.4458,161.496,161.1285,161.1285,22163.0
2021-02-09 15:10:00,192.91,193.33,192.81,192.81,41906.0,161.1118,161.4626,161.0283,161.0283,41906.0
2021-02-09 15:20:00,192.9,193.23,192.87,193.16,39740.0,161.1034,161.379,161.0784,161.3206,39740.0
2021-02-09 15:30:00,193.19,193.2,193.0,193.06,34455.0,161.3456,161.354,161.1869,161.2371,34455.0
2021-02-09 15:40:00,192.99,193.01,192.73,193.0,53555.0,161.1786,161.1953,160.9615,161.1869,53555.0
2021-02-09 15:50:00,192.93,192.95,191.95,192.22,185830.0,161.1285,161.1452,160.31,160.5355,185830.0
2021-02-10 09:30:00,191.12,192.19,186.08,187.14,86344.0,159.6168,160.5105,155.4076,156.2929,86344.0
2021-02-10 09:40:00,187.0,188.84,185.75,186.27,61484.0,156.176,157.7127,155.132,155.5663,61484.0
2021-02-10 09:50:00,186.27,186.68,184.61,186.42,118357.0,155.5663,155.9087,154.1799,155.6916,118357.0
2021-02-10 10:00:00,186.31,186.69,185.69,185.69,63853.0,155.5997,155.9171,155.0819,155.0819,63853.0
2021-02-10 10:10:00,185.79,185.8,184.79,185.13,33573.0,155.1654,155.1738,154.3302,154.6142,33573.0
2021-02-10 10:20:00,185.01,185.94,184.56,184.85,65549.0,154.514,155.2907,154.1382,154.3803,65549.0
2021-02-10 10:30:00,184.84,185.07,183.26,183.75,57771.0,154.372,154.5641,153.0524,153.4617,57771.0
2021-02-10 10:40:00,183.76,184.2,183.01,183.05,63880.0,153.47,153.8375,152.8436,152.8771,63880.0
2021-02-10 10:50:00,183.24,183.64,182.88,183.26,54362.0,153.0357,153.3698,152.7351,153.0524,54362.0
2021-02-10 11:00:00,183.32,185.0,183.32,184.98,46994.0,153.1025,154.5056,153.1025,154.4889,46994.0
2021-02-10 11:10:00,184.99,185.52,184.75,185.44,41804.0,154.4973,154.9399,154.2968,154.8731,41804.0
2021-02-10 11:20:00,185.4,185.49,184.42,185.33,34966.0,154.8397,154.9149,154.0212,154.7812,34966.0
2021-02-10 11:30:00,185.36,185.39,183.98,184.35,65863.0,154.8063,154.8313,153.6538,153.9628,65863.0
2021-02-10 11:40:00,184.58,184.65,183.71,183.8,39426.0,154.1549,154.2133,153.4283,153.5034,39426.0
2021-02-10 11:50:00,183.84,184.1,183.45,183.92,17416.0,153.5368,153.754,153.2111,153.6036,17416.0
2021-02-10 12:00:00,183.92,183.93,183.16,183.34,28800.0,153.6036,153.612,152.9689,153.1192,28800.0
2021-02-10 12:10:00,183.37,183.9,183.37,183.51,23867.0,153.1443,153.5869,153.1443,153.2612,23867.0
2021-02-10 12:20:00,183.5,183.58,182.66,183.1,26127.0,153.2529,153.3197,152.5513,152.9188,26127.0
2021-02-10 12:30:00,183.17,183.37,182.71,182.9,25759.0,152.9773,153.1443,152.5931,152.7518,25759.0
2021-02-10 12:40:00,182.98,183.72,182.94,183.36,19151.0,152.8186,153.4366,152.7852,153.136,19151.0
2021-02-10 12:50:00,183.33,183.39,183.0,183.05,19467.0,153.1109,153.161,152.8353,152.8771,19467.0
2021-02-10 13:00:00,183.06,183.39,182.92,183.28,16511.0,152.8854,153.161,152.7685,153.0691,16511.0
2021-02-10 13:10:00,183.27,184.05,183.24,183.9,20338.0,153.0608,153.7122,153.0357,153.5869,20338.0
2021-02-10 13:20:00,184.02,184.06,183.8,183.83,18742.0,153.6872,153.7206,153.5034,153.5285,18742.0
2021-02-10 13:30:00,183.88,184.25,183.61,183.66,21476.0,153.5702,153.8792,153.3447,153.3865,21476.0
2021-02-10 13:40:00,183.6,183.87,183.21,183.87,27947.0,153.3364,153.5619,153.0107,153.5619,27947.0
2021-02-10 13:50:00,183.93,184.4,183.81,184.13,27227.0,153.612,154.0045,153.5118,153.779,27227.0
2021-02-10 14:00:00,184.2,185.25,184.11,185.25,32985.0,153.8375,154.7144,153.7623,154.7144,32985.0
2021-02-10 14:10:00,185.33,185.75,185.26,185.71,37175.0,154.7812,155.132,154.7228,155.0986,37175.0
2021-02-10 14:20:00,185.62,185.71,184.05,184.89,26193.0,155.0234,155.0986,153.7122,154.4138,26193.0
2021-02-10 14:30:00,184.85,185.26,184.6,184.66,18023.0,154.3803,154.7228,154.1716,154.2217,18023.0
2021-02-10 14:40:00,184.65,185.33,184.53,185.32,20876.0,154.2133,154.7812,154.1131,154.7729,20876.0
2021-02-10 14:50:00,185.33,185.33,184.86,185.3,20231.0,154.7812,154.7812,154.3887,154.7562,20231.0
2021-02-10 15:00:00,185.43,185.5,185.09,185.12,29418.0,154.8647,154.9232,154.5808,154.6058,29418.0
2021-02-10 15:10:00,185.13,185.22,184.79,185.0,27172.0,154.6142,154.6894,154.3302,154.5056,27172.0
2021-02-10 15:20:00,184.98,185.24,184.83,185.24,34252.0,154.4889,154.7061,154.3636,154.7061,34252.0
2021-02-10 15:30:00,185.24,185.36,184.37,184.56,42558.0,154.7061,154.8063,153.9795,154.1382,42558.0
2021-02-10 15:40:00,184.53,184.93,184.43,184.75,56135.0,154.1131,154.4472,154.0296,154.2968,56135.0
2021-02-10 15:50:00,184.72,185.51,184.68,185.26,149919.0,154.2718,154.9316,154.2384,154.7228,149919.0
2021-02-11 09:30:00,185.76,186.29,181.55,181.82,64906.0,155.1403,155.583,151.6243,151.8498,64906.0
2021-02-11 09:40:00,182.01,182.33,181.13,182.3,52402.0,152.0085,152.2757,151.2735,152.2507,52402.0
2021-02-11 09:50:00,182.36,182.78,181.91,182.54,72765.0,152.3008,152.6516,151.925,152.4511,72765.0
2021-02-11 10:00:00,182.61,182.67,182.1,182.19,39643.0,152.5096,152.5597,152.0836,152.1588,39643.0
2021-02-11 10:10:00,182.23,182.3,181.72,181.94,49996.0,152.1922,152.2507,151.7663,151.95,49996.0
2021-02-11 10:20:00,181.85,181.9,181.37,181.62,37822.0,151.8749,151.9166,151.474,151.6828,37822.0
2021-02-11 10:30:00,181.74,182.19,181.43,181.43,35856.0,151.783,152.1588,151.5241,151.5241,35856.0
2021-02-11 10:40:00,181.4,181.78,181.37,181.7,47041.0,151.499,151.8164,151.474,151.7496,47041.0
2021-02-11 10:50:00,181.68,181.71,181.01,181.15,25046.0,151.7329,151.7579,151.1733,151.2902,25046.0
2021-02-11 11:00:00,181.13,181.25,180.25,180.25,33283.0,151.2735,151.3738,150.5386,150.5386,33283.0
2021-02-11 11:10:00,180.3,180.72,180.21,180.72,70026.0,150.5803,150.9311,150.5052,150.9311,70026.0
2021-02-11 11:20:00,180.79,181.47,180.62,181.13,22723.0,150.9896,151.5575,150.8476,151.2735,22723.0
2021-02-11 11:30:00,181.13,181.36,180.83,181.28,31512.0,151.2735,151.4656,151.023,151.3988,31512.0
2021-02-11 11:40:00,181.27,181.6,181.11,181.46,19231.0,151.3905,151.6661,151.2568,151.5491,19231.0
2021-02-11 11:50:00,181.4,181.91,181.34,181.72,56284.0,151.499,151.925,151.4489,151.7663,56284.0
2021-02-11 12:00:00,181.71,182.09,181.62,181.72,29555.0,151.7579,152.0753,151.6828,151.7663,29555.0
2021-02-11 12:10:00,181.68,181.83,181.26,181.3,16888.0,151.7329,151.8581,151.3821,151.4155,16888.0
2021-02-11 12:20:00,181.31,181.65,181.31,181.48,15377.0,151.4239,151.7078,151.4239,151.5658,15377.0
2021-02-11 12:30:00,181.45,181.62,181.37,181.51,23355.0,151.5408,151.6828,151.474,151.5909,23355.0
2021-02-11 12:40:00,181.5,181.55,181.21,181.51,14648.0,151.5825,151.6243,151.3403,151.5909,14648.0
2021-02-11 12:50:00,181.5,181.77,181.32,181.53,16656.0,151.5825,151.808,151.4322,151.6076,16656.0
2021-02-11 13:00:00,181.46,181.55,180.76,180.76,26769.0,151.5491,151.6243,150.9645,150.9645,26769.0
2021-02-11 13:10:00,180.94,181.34,180.8,181.31,14039.0,151.1149,151.4489,150.9979,151.4239,14039.0
2021-02-11 13:20:00,181.27,181.68,181.04,181.18,24360.0,151.3905,151.7329,151.1984,151.3153,24360.0
2021-02-11 13:30:00,181.18,181.37,181.11,181.27,28067.0,151.3153,151.474,151.2568,151.3905,28067.0
2021-02-11 13:40:00,181.21,181.27,180.79,180.86,22168.0,151.3403,151.3905,150.9896,151.048,22168.0
2021-02-11 13:50:00,180.93,181.05,180.47,180.64,15328.0,151.1065,151.2067,150.7223,150.8643,15328.0
2021-02-11 14:00:00,180.62,180.85,180.42,180.81,19426.0,150.8476,151.0397,150.6806,151.0063,19426.0
2021-02-11 14:10:00,180.82,180.99,180.52,180.8,26312.0,151.0146,151.1566,150.7641,150.9979,26312.0
2021-02-11 14:20:00,180.74,180.94,180.6,180.82,45924.0,150.9478,151.1149,150.8309,151.0146,45924.0
2021-02-11 14:30:00,180.8,181.02,180.74,180.85,22151.0,150.9979,151.1817,150.9478,151.0397,22151.0
2021-02-11 14:40:00,180.89,180.89,180.45,180.45,35231.0,151.0731,151.0731,150.7056,150.7056,35231.0
2021-02-11 14:50:00,180.47,180.66,180.43,180.58,30017.0,150.7223,150.881,150.6889,150.8142,30017.0
2021-02-11 15:00:00,180.61,180.63,180.44,180.53,41444.0,150.8392,150.856,150.6973,150.7724,41444.0
2021-02-11 15:10:00,180.53,180.57,180.19,180.38,35100.0,150.7724,150.8058,150.4885,150.6472,35100.0
2021-02-11 15:20:00,180.35,180.38,180.03,180.06,43804.0,150.6221,150.6472,150.3549,150.3799,43804.0
2021-02-11 15:30:00,180.09,181.07,179.69,180.86,139838.0,150.405,151.2234,150.0709,151.048,139838.0
2021-02-11 15:40:00,180.87,182.26,180.72,182.09,115805.0,151.0564,152.2173,150.9311,152.0753,115805.0
2021-02-11 15:50:00,182.13,183.06,181.81,182.71,380122.0,152.1087,152.8854,151.8414,152.5931,380122.0
2021-02-12 09:30:00,182.86,184.29,182.36,182.83,39109.0,152.7184,153.9127,152.3008,152.6933,39109.0
2021-02-12 09:40:00,182.87,183.02,182.11,182.34,8541.0,152.7267,152.852,152.092,152.2841,8541.0
2021-02-12 09:50:00,182.23,183.98,182.19,183.55,14751.0,152.1922,153.6538,152.1588,153.2946,14751.0
2021-02-12 10:00:00,183.5,183.71,183.05,183.31,14784.0,153.2529,153.4283,152.8771,153.0942,14784.0
2021-02-12 10:10:00,183.16,183.24,182.83,183.23,14972.0,152.9689,153.0357,152.6933,153.0274,14972.0
2021-02-12 10:20:00,183.23,183.67,183.19,183.41,24878.0,153.0274,153.3949,152.994,153.1777,24878.0
2021-02-12 10:30:00,183.41,183.58,183.24,183.39,15184.0,153.1777,153.3197,153.0357,153.161,15184.0
2021-02-12 10:40:00,183.28,184.0,183.25,183.76,21753.0,153.0691,153.6705,153.0441,153.47,21753.0
2021-02-12 10:50:00,183.69,183.78,183.38,183.56,9517.0,153.4116,153.4867,153.1527,153.303,9517.0
2021-02-12 11:00:00,183.55,183.81,183.45,183.64,6744.0,153.2946,153.5118,153.2111,153.3698,6744.0
2021-02-12 11:10:00,183.67,183.8,183.51,183.59,11753.0,153.3949,153.5034,153.2612,153.328,11753.0
2021-02-12 11:20:00,183.59,183.89,183.54,183.76,9921.0,153.328,153.5786,153.2863,153.47,9921.0
2021-02-12 11:30:00,183.84,184.06,183.73,184.06,18829.0,153.5368,153.7206,153.445,153.7206,18829.0
2021-02-12 11:40:00,184.02,184.25,183.91,184.12,17633.0,153.6872,153.8792,153.5953,153.7707,17633.0
2021-02-12 11:50:00,184.07,184.36,183.68,183.68,27137.0,153.7289,153.9711,153.4032,153.4032,27137.0
2021-02-12 12:00:00,183.73,184.08,183.71,183.96,9363.0,153.445,153.7373,153.4283,153.6371,9363.0
2021-02-12 12:10:00,183.91,183.91,183.05,183.12,10004.0,153.5953,153.5953,152.8771,152.9355,10004.0
2021-02-12 12:20:00,183.06,183.12,182.8,182.96,7649.0,152.8854,152.9355,152.6683,152.8019,7649.0
2021-02-12 12:30:00,182.96,183.07,182.83,182.88,8159.0,152.8019,152.8938,152.6933,152.7351,8159.0
2021-02-12 12:40:00,182.77,183.27,182.7,183.27,12997.0,152.6432,153.0608,152.5847,153.0608,12997.0
2021-02-12 12:50:00,183.24,183.51,183.22,183.44,10191.0,153.0357,153.2612,153.019,153.2028,10191.0
2021-02-12 13:00:00,183.42,183.48,183.17,183.31,15182.0,153.1861,153.2362,152.9773,153.0942,15182.0
2021-02-12 13:10:00,183.31,183.45,183.24,183.26,16794.0,153.0942,153.2111,153.0357,153.0524,16794.0
2021-02-12 13:20:00,183.3,183.37,183.12,183.3,9697.0,153.0858,153.1443,152.9355,153.0858,9697.0
2021-02-12 13:30:00,183.34,183.71,183.28,183.67,9955.0,153.1192,153.4283,153.0691,153.3949,9955.0
2021-02-12 13:40:00,183.67,183.67,183.39,183.58,12966.0,153.3949,153.3949,153.161,153.3197,12966.0
2021-02-12 13:50:00,183.54,183.59,183.27,183.27,12449.0,153.2863,153.328,153.0608,153.0608,12449.0
2021-02-12 14:00:00,183.31,183.42,183.07,183.41,12127.0,153.0942,153.1861,152.8938,153.1777,12127.0
2021-02-12 14:10:00,183.43,183.45,183.15,183.32,7730.0,153.1944,153.2111,152.9606,153.1025,7730.0
2021-02-12 14:20:00,183.4,183.83,183.4,183.81,11894.0,153.1694,153.5285,153.1694,153.5118,11894.0
2021-02-12 14:30:00,183.89,183.95,183.68,183.9,10086.0,153.5786,153.6287,153.4032,153.5869,10086.0
2021-02-12 14:40:00,183.85,183.91,183.56,183.56,12780.0,153.5452,153.5953,153.303,153.303,12780.0
2021-02-12 14:50:00,183.52,183.56,183.13,183.36,22186.0,153.2696,153.303,152.9439,153.136,22186.0
2021-02-12 15:00:00,183.3,183.68,183.3,183.56,25276.0,153.0858,153.4032,153.0858,153.303,25276.0
2021-02-12 15:10:00,183.53,183.78,183.47,183.66,15112.0,153.2779,153.4867,153.2278,153.3865,15112.0
2021-02-12 15:20:00,183.63,183.94,183.63,183.88,15516.0,153.3614,153.6203,153.3614,153.5702,15516.0
2021-02-12 15:30:00,183.86,184.32,183.73,184.11,27952.0,153.5535,153.9377,153.445,153.7623,27952.0
2021-02-12 15:40:00,184.11,184.31,184.04,184.26,48535.0,153.7623,153.9294,153.7039,153.8876,48535.0
2021-02-12 15:50:00,184.25,184.59,184.22,184.37,169330.0,153.8792,154.1632,153.8542,153.9795,169330.0
2021-02-16 09:30:00,185.09,185.52,183.59,184.46,65680.0,154.5808,154.9399,153.328,154.0546,65680.0
2021-02-16 09:40:00,184.45,184.57,183.71,184.13,60866.0,154.0463,154.1465,153.4283,153.779,60866.0
2021-02-16 09:50:00,184.2,184.2,183.41,183.5,26823.0,153.8375,153.8375,153.1777,153.2529,26823.0
2021-02-16 10:00:00,183.42,183.79,182.99,183.54,45425.0,153.1861,153.4951,152.8269,153.2863,45425.0
2021-02-16 10:10:00,183.65,184.17,183.56,183.71,22686.0,153.3782,153.8124,153.303,153.4283,22686.0
2021-02-16 10:20:00,183.78,184.15,183.66,183.94,28312.0,153.4867,153.7957,153.3865,153.6203,28312.0
2021-02-16 10:30:00,184.02,185.26,183.95,185.0,34786.0,153.6872,154.7228,153.6287,154.5056,34786.0
2021-02-16 10:40:00,185.05,185.65,184.84,185.22,83599.0,154.5474,155.0485,154.372,154.6894,83599.0
2021-02-16 10:50:00,185.22,185.52,184.88,185.41,56866.0,154.6894,154.9399,154.4054,154.848,56866.0
2021-02-16 11:00:00,185.48,185.88,184.83,185.03,27580.0,154.9065,155.2406,154.3636,154.5307,27580.0
2021-02-16 11:10:00,185.05,185.59,185.04,185.41,34525.0,154.5474,154.9984,154.539,154.848,34525.0
2021-02-16 11:20:00,185.41,186.17,185.34,186.08,60680.0,154.848,155.4828,154.7896,155.4076,60680.0
2021-02-16 11:30:00,186.04,186.09,185.43,185.71,35269.0,155.3742,155.416,154.8647,155.0986,35269.0
2021-02-16 11:40:00,185.73,186.06,185.58,185.71,26696.0,155.1153,155.3909,154.99,155.0986,26696.0
2021-02-16 11:50:00,185.66,186.58,185.65,186.31,39615.0,155.0568,155.8252,155.0485,155.5997,39615.0
2021-02-16 12:00:00,186.35,187.2,186.35,186.95,44455.0,155.6331,156.343,155.6331,156.1342,44455.0
2021-02-16 12:10:00,187.02,187.16,186.84,187.08,30048.0,156.1927,156.3096,156.0423,156.2428,30048.0
2021-02-16 12:20:00,187.13,187.3,187.08,187.25,37187.0,156.2845,156.4265,156.2428,156.3847,37187.0
2021-02-16 12:30:00,187.24,187.29,187.13,187.23,76936.0,156.3764,156.4182,156.2845,156.368,76936.0
2021-02-16 12:40:00,187.23,187.62,187.03,187.05,47264.0,156.368,156.6938,156.201,156.2177,47264.0
2021-02-16 12:50:00,187.05,187.09,186.59,186.81,42964.0,156.2177,156.2511,155.8335,156.0173,42964.0
2021-02-16 13:00:00,186.84,186.86,186.44,186.7,36173.0,156.0423,156.059,155.7083,155.9254,36173.0
2021-02-16 13:10:00,186.63,187.17,186.57,187.16,13392.0,155.8669,156.3179,155.8168,156.3096,13392.0
2021-02-16 13:20:00,187.16,187.23,187.0,187.16,37506.0,156.3096,156.368,156.176,156.3096,37506.0
2021-02-16 13:30:00,187.16,187.67,187.1,187.5,36342.0,156.3096,156.7355,156.2595,156.5935,36342.0
2021-02-16 13:40:00,187.5,187.9,187.1,187.9,47722.0,156.5935,156.9276,156.2595,156.9276,47722.0
2021-02-16 13:50:00,187.96,188.07,187.69,187.99,22581.0,156.9777,157.0696,156.7522,157.0028,22581.0
2021-02-16 14:00:00,187.95,187.95,186.99,187.0,43540.0,156.9694,156.9694,156.1676,156.176,43540.0
2021-02-16 14:10:00,186.88,187.74,186.71,187.71,33243.0,156.0757,156.794,155.9338,156.7689,33243.0
2021-02-16 14:20:00,187.68,187.97,187.41,187.58,34203.0,156.7439,156.9861,156.5184,156.6604,34203.0
2021-02-16 14:30:00,187.58,187.72,187.34,187.52,51114.0,156.6604,156.7773,156.4599,156.6102,51114.0
2021-02-16 14:40:00,187.47,188.03,187.46,187.86,42997.0,156.5685,157.0362,156.5601,156.8942,42997.0
2021-02-16 14:50:00,187.89,188.68,187.85,188.67,36406.0,156.9193,157.579,156.8858,157.5707,36406.0
2021-02-16 15:00:00,188.65,188.65,187.87,188.24,37560.0,157.554,157.554,156.9025,157.2116,37560.0
2021-02-16 15:10:00,188.24,188.65,188.04,188.42,36553.0,157.2116,157.554,157.0445,157.3619,36553.0
2021-02-16 15:20:00,188.42,188.82,188.34,188.74,32012.0,157.3619,157.696,157.2951,157.6291,32012.0
2021-02-16 15:30:00,188.62,188.85,188.26,188.84,62460.0,157.5289,157.721,157.2283,157.7127,62460.0
2021-02-16 15:40:00,188.84,189.67,188.79,189.67,80476.0,157.7127,158.4058,157.6709,158.4058,80476.0
2021-02-16 15:50:00,189.68,189.9,189.09,189.42,194415.0,158.4142,158.5979,157.9215,158.1971,194415.0
2021-02-17 09:30:00,189.42,189.71,188.21,189.1,65521.0,158.1971,158.4393,157.1865,157.9298,65521.0
2021-02-17 09:40:00,189.32,189.51,187.96,188.26,28711.0,158.1135,158.2722,156.9777,157.2283,28711.0
2021-02-17 09:50:00,188.21,188.4,187.21,187.77,24728.0,157.1865,157.3452,156.3513,156.819,24728.0
2021-02-17 10:00:00,187.66,189.05,187.66,189.0,17206.0,156.7272,157.888,156.7272,157.8463,17206.0
2021-02-17 10:10:00,189.1,189.25,188.91,189.15,9659.0,157.9298,158.0551,157.7711,157.9716,9659.0
2021-02-17 10:20:00,189.14,189.28,188.69,188.83,13461.0,157.9632,158.0801,157.5874,157.7043,13461.0
2021-02-17 10:30:00,188.82,189.33,188.7,188.97,21916.0,157.696,158.1219,157.5957,157.8212,21916.0
2021-02-17 10:40:00,188.99,189.22,188.39,188.6,19569.0,157.8379,158.03,157.3368,157.5122,19569.0
2021-02-17 10:50:00,188.64,189.06,188.01,188.05,40321.0,157.5456,157.8964,157.0195,157.0529,40321.0
2021-02-17 11:00:00,188.11,188.39,188.06,188.22,11855.0,157.103,157.3368,157.0612,157.1949,11855.0
2021-02-17 11:10:00,188.23,188.48,188.14,188.38,14880.0,157.2032,157.412,157.128,157.3285,14880.0
2021-02-17 11:20:00,188.46,189.29,188.42,189.03,21913.0,157.3953,158.0885,157.3619,157.8713,21913.0
2021-02-17 11:30:00,189.01,189.27,188.78,189.13,12316.0,157.8546,158.0718,157.6625,157.9549,12316.0
2021-02-17 11:40:00,189.06,189.35,188.91,189.15,15214.0,157.8964,158.1386,157.7711,157.9716,15214.0
2021-02-17 11:50:00,189.14,189.47,188.95,189.41,12188.0,157.9632,158.2388,157.8045,158.1887,12188.0
2021-02-17 12:00:00,189.46,189.76,189.23,189.67,12531.0,158.2305,158.481,158.0384,158.4058,12531.0
2021-02-17 12:10:00,189.66,190.3,189.65,190.29,15280.0,158.3975,158.932,158.3891,158.9236,15280.0
2021-02-17 12:20:00,190.26,190.26,189.99,190.13,13839.0,158.8986,158.8986,158.6731,158.79,13839.0
2021-02-17 12:30:00,190.16,190.42,190.01,190.22,12285.0,158.8151,159.0322,158.6898,158.8652,12285.0
2021-02-17 12:40:00,190.28,190.65,190.27,190.38,15165.0,158.9153,159.2243,158.9069,158.9988,15165.0
2021-02-17 12:50:00,190.29,190.51,190.04,190.41,11500.0,158.9236,159.1074,158.7149,159.0239,11500.0
2021-02-17 13:00:00,190.37,190.6,190.23,190.6,10738.0,158.9905,159.1826,158.8735,159.1826,10738.0
2021-02-17 13:10:00,190.56,190.77,190.48,190.66,9209.0,159.1491,159.3245,159.0823,159.2327,9209.0
2021-02-17 13:20:00,190.67,191.12,190.67,190.9,16240.0,159.241,159.6168,159.241,159.4331,16240.0
2021-02-17 13:30:00,190.91,191.52,190.88,191.36,13996.0,159.4415,159.9509,159.4164,159.8173,13996.0
2021-02-17 13:40:00,191.36,191.45,191.25,191.42,17660.0,159.8173,159.8924,159.7254,159.8674,17660.0
2021-02-17 13:50:00,191.42,191.9,191.24,191.29,24195.0,159.8674,160.2683,159.7171,159.7588,24195.0
2021-02-17 14:00:00,191.26,191.6,191.16,191.56,22133.0,159.7338,160.0177,159.6502,159.9843,22133.0
2021-02-17 14:10:00,191.51,191.81,191.3,191.4,17317.0,159.9426,160.1931,159.7672,159.8507,17317.0
2021-02-17 14:20:00,191.4,191.46,191.14,191.18,11886.0,159.8507,159.9008,159.6335,159.6669,11886.0
2021-02-17 14:30:00,191.32,191.64,191.27,191.5,14622.0,159.7839,160.0511,159.7421,159.9342,14622.0
2021-02-17 14:40:00,191.58,191.61,191.18,191.26,15507.0,160.001,160.0261,159.6669,159.7338,15507.0
2021-02-17 14:50:00,191.26,191.5,191.19,191.38,14215.0,159.7338,159.9342,159.6753,159.834,14215.0
2021-02-17 15:00:00,191.44,191.44,190.79,190.99,29429.0,159.8841,159.8841,159.3412,159.5083,29429.0
2021-02-17 15:10:00,190.97,191.08,190.81,191.04,20420.0,159.4916,159.5834,159.3579,159.55,20420.0
2021-02-17 15:20:00,191.06,191.23,190.88,191.14,32591.0,159.5667,159.7087,159.4164,159.6335,32591.0
2021-02-17 15:30:00,191.1,191.32,190.88,191.27,24450.0,159.6001,159.7839,159.4164,159.7421,24450.0
2021-02-17 15:40:00,191.22,191.42,190.97,191.02,34497.0,159.7004,159.8674,159.4916,159.5333,34497.0
2021-02-17 15:50:00,191.02,191.35,190.87,191.2,93749.0,159.5333,159.8089,159.408,159.6837,93749.0
2021-02-18 09:30:00,190.02,194.11,189.72,192.89,80566.0,158.6982,162.114,158.4476,161.0951,80566.0
2021-02-18 09:40:00,192.69,192.84,191.32,191.57,17510.0,160.928,161.0533,159.7839,159.9927,17510.0
2021-02-18 09:50:00,191.55,191.99,190.88,191.73,28673.0,159.976,160.3434,159.4164,160.1263,28673.0
2021-02-18 10:00:00,191.54,191.63,190.88,191.05,19703.0,159.9676,160.0428,159.4164,159.5584,19703.0
2021-02-18 10:10:00,191.21,191.68,190.94,191.37,29096.0,159.692,160.0845,159.4665,159.8256,29096.0
2021-02-18 10:20:00,191.43,191.62,190.61,191.05,14716.0,159.8757,160.0344,159.1909,159.5584,14716.0
2021-02-18 10:30:00,190.96,191.89,190.85,191.81,35408.0,159.4832,160.2599,159.3913,160.1931,35408.0
2021-02-18 10:40:00,191.91,192.7,191.81,192.69,12892.0,160.2766,160.9364,160.1931,160.928,12892.0
2021-02-18 10:50:00,192.51,192.99,192.51,192.89,12575.0,160.7777,161.1786,160.7777,161.0951,12575.0
2021-02-18 11:00:00,192.86,192.91,192.47,192.54,15898.0,161.07,161.1118,160.7443,160.8028,15898.0
2021-02-18 11:10:00,192.56,192.99,192.56,192.8,12477.0,160.8195,161.1786,160.8195,161.0199,12477.0
2021-02-18 11:20:00,192.73,192.9,192.52,192.85,15124.0,160.9615,161.1034,160.7861,161.0617,15124.0
2021-02-18 11:30:00,192.87,193.13,192.83,192.91,18787.0,161.0784,161.2955,161.045,161.1118,18787.0
2021-02-18 11:40:00,192.89,193.14,192.65,193.04,13457.0,161.0951,161.3039,160.8946,161.2204,13457.0
2021-02-18 11:50:00,193.0,193.1,192.86,193.02,10840.0,161.1869,161.2705,161.07,161.2037,10840.0
2021-02-18 12:00:00,192.99,192.99,192.46,192.57,8518.0,161.1786,161.1786,160.736,160.8278,8518.0
2021-02-18 12:10:00,192.52,192.81,192.44,192.48,12201.0,160.7861,161.0283,160.7193,160.7527,12201.0
2021-02-18 12:20:00,192.42,192.43,191.84,191.84,11022.0,160.7026,160.7109,160.2182,160.2182,11022.0
2021-02-18 12:30:00,191.86,192.18,191.59,192.05,12284.0,160.2349,160.5021,160.0094,160.3935,12284.0
2021-02-18 12:40:00,192.02,192.79,191.82,192.72,36064.0,160.3685,161.0116,160.2015,160.9531,36064.0
2021-02-18 12:50:00,192.63,192.69,192.39,192.39,9103.0,160.8779,160.928,160.6775,160.6775,9103.0
2021-02-18 13:00:00,192.37,192.71,192.37,192.7,14921.0,160.6608,160.9448,160.6608,160.9364,14921.0
2021-02-18 13:10:00,192.77,193.1,192.75,193.02,8910.0,160.9949,161.2705,160.9782,161.2037,8910.0
2021-02-18 13:20:00,193.0,193.66,192.88,193.38,17377.0,161.1869,161.7382,161.0867,161.5043,17377.0
2021-02-18 13:30:00,193.39,193.55,193.18,193.21,8584.0,161.5127,161.6463,161.3373,161.3623,8584.0
2021-02-18 13:40:00,193.2,193.36,192.9,192.9,15549.0,161.354,161.4876,161.1034,161.1034,15549.0
2021-02-18 13:50:00,192.92,193.25,192.9,193.25,9497.0,161.1201,161.3957,161.1034,161.3957,9497.0
2021-02-18 14:00:00,193.19,193.87,193.15,193.67,9511.0,161.3456,161.9135,161.3122,161.7465,9511.0
2021-02-18 14:10:00,193.64,193.81,193.53,193.8,19563.0,161.7215,161.8634,161.6296,161.8551,19563.0
2021-02-18 14:20:00,193.77,194.08,193.72,193.97,14904.0,161.83,162.0889,161.7883,161.9971,14904.0
2021-02-18 14:30:00,193.9,193.9,193.67,193.87,10059.0,161.9386,161.9386,161.7465,161.9135,10059.0
2021-02-18 14:40:00,193.84,194.02,193.69,193.76,11163.0,161.8885,162.0388,161.7632,161.8217,11163.0
2021-02-18 14:50:00,193.79,193.81,193.48,193.78,11021.0,161.8467,161.8634,161.5878,161.8384,11021.0
2021-02-18 15:00:00,193.82,193.87,193.61,193.71,15140.0,161.8718,161.9135,161.6964,161.7799,15140.0
2021-02-18 15:10:00,193.8,193.85,193.6,193.75,16519.0,161.8551,161.8968,161.688,161.8133,16519.0
2021-02-18 15:20:00,193.7,194.06,193.51,194.04,18053.0,161.7716,162.0722,161.6129,162.0555,18053.0
2021-02-18 15:30:00,193.93,194.2,193.86,194.03,26182.0,161.9637,162.1891,161.9052,162.0472,26182.0
2021-02-18 15:40:00,194.05,194.13,193.88,193.97,30624.0,162.0639,162.1307,161.9219,161.9971,30624.0
2021-02-18 15:50:00,194.01,194.24,193.7,193.99,115801.0,162.0305,162.2226,161.7716,162.0138,115801.0
2021-02-19 09:30:00,194.92,195.0,193.35,193.78,81226.0,162.7905,162.8573,161.4793,161.8384,81226.0
2021-02-19 09:40:00,193.65,194.34,192.89,193.98,21229.0,161.7298,162.3061,161.0951,162.0054,21229.0
2021-02-19 09:50:00,194.1,194.1,193.01,193.49,22564.0,162.1056,162.1056,161.1953,161.5962,22564.0
2021-02-19 10:00:00,193.58,194.08,193.36,193.36,13640.0,161.6713,162.0889,161.4876,161.4876,13640.0
2021-02-19 10:10:00,193.38,193.67,193.21,193.56,9301.0,161.5043,161.7465,161.3623,161.6546,9301.0
2021-02-19 10:20:00,193.56,193.73,193.46,193.49,7447.0,161.6546,161.7966,161.5711,161.5962,7447.0
2021-02-19 10:30:00,193.5,193.79,193.32,193.6,11583.0,161.6045,161.8467,161.4542,161.688,11583.0
2021-02-19 10:40:00,193.61,193.96,193.38,193.79,10602.0,161.6964,161.9887,161.5043,161.8467,10602.0
2021-02-19 10:50:00,193.79,194.26,193.75,194.03,9403.0,161.8467,162.2393,161.8133,162.0472,9403.0
2021-02-19 11:00:00,194.14,194.32,193.58,193.98,17781.0,162.139,162.2894,161.6713,162.0054,17781.0
2021-02-19 11:10:00,193.97,194.1,193.83,194.0,7356.0,161.9971,162.1056,161.8801,162.0221,7356.0
2021-02-19 11:20:00,194.05,194.16,193.87,193.87,7744.0,162.0639,162.1557,161.9135,161.9135,7744.0
2021-02-19 11:30:00,193.87,194.44,193.61,194.28,18933.0,161.9135,162.3896,161.6964,162.256,18933.0
2021-02-19 11:40:00,194.37,194.94,194.36,194.92,19049.0,162.3311,162.8072,162.3228,162.7905,19049.0
2021-02-19 11:50:00,194.92,195.69,194.91,195.57,44916.0,162.7905,163.4335,162.7821,163.3333,44916.0
2021-02-19 12:00:00,195.62,195.66,195.16,195.59,20440.0,163.3751,163.4085,162.9909,163.35,20440.0
2021-02-19 12:10:00,195.57,195.57,194.77,194.78,33318.0,163.3333,163.3333,162.6652,162.6735,33318.0
2021-02-19 12:20:00,194.9,195.13,194.72,195.09,11719.0,162.7738,162.9659,162.6234,162.9324,11719.0
2021-02-19 12:30:00,195.13,195.46,194.91,195.43,10000.0,162.9659,163.2415,162.7821,163.2164,10000.0
2021-02-19 12:40:00,195.39,195.87,195.38,195.84,12793.0,163.183,163.5839,163.1746,163.5588,12793.0
2021-02-19 12:50:00,195.79,195.87,194.93,195.23,18934.0,163.5171,163.5839,162.7988,163.0494,18934.0
2021-02-19 13:00:00,195.35,195.75,195.35,195.43,12315.0,163.1496,163.4837,163.1496,163.2164,12315.0
2021-02-19 13:10:00,195.36,195.6,195.18,195.21,12467.0,163.1579,163.3584,163.0076,163.0327,12467.0
2021-02-19 13:20:00,195.19,195.2,195.04,195.1,8473.0,163.016,163.0243,162.8907,162.9408,8473.0
2021-02-19 13:30:00,195.14,195.31,194.9,195.31,9632.0,162.9742,163.1162,162.7738,163.1162,9632.0
2021-02-19 13:40:00,195.23,195.65,195.22,195.65,9860.0,163.0494,163.4001,163.041,163.4001,9860.0
2021-02-19 13:50:00,195.65,196.07,195.58,195.92,19034.0,163.4001,163.7509,163.3417,163.6256,19034.0
2021-02-19 14:00:00,195.97,196.42,195.97,196.05,31267.0,163.6674,164.0432,163.6674,163.7342,31267.0
2021-02-19 14:10:00,196.0,196.0,195.67,195.84,13410.0,163.6924,163.6924,163.4168,163.5588,13410.0
2021-02-19 14:20:00,195.84,195.88,195.24,195.25,19395.0,163.5588,163.5922,163.0577,163.0661,19395.0
2021-02-19 14:30:00,195.26,195.7,195.03,195.59,18425.0,163.0744,163.4419,162.8823,163.35,18425.0
2021-02-19 14:40:00,195.59,196.05,195.58,195.74,24954.0,163.35,163.7342,163.3417,163.4753,24954.0
2021-02-19 14:50:00,195.82,196.07,195.46,195.96,21305.0,163.5421,163.7509,163.2415,163.659,21305.0
2021-02-19 15:00:00,195.96,196.17,195.71,196.17,26690.0,163.659,163.8344,163.4502,163.8344,26690.0
2021-02-19 15:10:00,196.17,196.46,196.16,196.45,23908.0,163.8344,164.0766,163.8261,164.0683,23908.0
2021-02-19 15:20:00,196.45,196.45,195.91,196.22,21969.0,164.0683,164.0683,163.6173,163.8762,21969.0
2021-02-19 15:30:00,196.22,196.31,195.77,195.84,30535.0,163.8762,163.9513,163.5004,163.5588,30535.0
2021-02-19 15:40:00,195.81,195.89,195.02,195.02,34857.0,163.5338,163.6006,162.874,162.874,34857.0
2021-02-19 15:50:00,195.07,195.64,194.78,195.06,116528.0,162.9157,163.3918,162.6735,162.9074,116528.0
2021-02-22 09:30:00,194.0,194.71,191.5,192.47,60381.0,162.0221,162.6151,159.9342,160.7443,60381.0
2021-02-22 09:40:00,192.55,193.16,192.08,192.65,44028.0,160.8111,161.3206,160.4186,160.8946,44028.0
2021-02-22 09:50:00,192.59,193.03,192.2,193.01,59483.0,160.8445,161.212,160.5188,161.1953,59483.0
2021-02-22 10:00:00,192.94,193.83,192.81,193.44,33741.0,161.1368,161.8801,161.0283,161.5544,33741.0
2021-02-22 10:10:00,193.5,193.5,192.93,193.2,30083.0,161.6045,161.6045,161.1285,161.354,30083.0
2021-02-22 10:20:00,193.25,193.35,192.94,193.03,38582.0,161.3957,161.4793,161.1368,161.212,38582.0
2021-02-22 10:30:00,193.01,193.25,192.88,193.19,93612.0,161.1953,161.3957,161.0867,161.3456,93612.0
2021-02-22 10:40:00,193.2,193.22,192.91,193.22,48416.0,161.354,161.3707,161.1118,161.3707,48416.0
2021-02-22 10:50:00,193.22,193.46,192.99,193.06,56543.0,161.3707,161.5711,161.1786,161.2371,56543.0
2021-02-22 11:00:00,193.0,193.05,192.14,192.42,38679.0,161.1869,161.2287,160.4687,160.7026,38679.0
2021-02-22 11:10:00,192.43,192.43,191.86,192.16,39997.0,160.7109,160.7109,160.2349,160.4854,39997.0
2021-02-22 11:20:00,192.17,192.56,191.96,192.09,22692.0,160.4938,160.8195,160.3184,160.4269,22692.0
2021-02-22 11:30:00,192.11,193.0,191.9,193.0,30615.0,160.4437,161.1869,160.2683,161.1869,30615.0
2021-02-22 11:40:00,193.0,193.39,192.98,193.14,44819.0,161.1869,161.5127,161.1702,161.3039,44819.0
2021-02-22 11:50:00,193.23,194.0,193.22,194.0,13382.0,161.379,162.0221,161.3707,162.0221,13382.0
2021-02-22 12:00:00,193.93,194.0,193.68,193.94,12983.0,161.9637,162.0221,161.7549,161.972,12983.0
2021-02-22 12:10:00,194.0,194.14,193.74,194.03,20403.0,162.0221,162.139,161.805,162.0472,20403.0
2021-02-22 12:20:00,194.06,194.5,193.8,194.41,45719.0,162.0722,162.4397,161.8551,162.3645,45719.0
2021-02-22 12:30:00,194.41,194.65,194.29,194.62,14718.0,162.3645,162.565,162.2643,162.5399,14718.0
2021-02-22 12:40:00,194.6,194.79,194.34,194.79,14591.0,162.5232,162.6819,162.3061,162.6819,14591.0
2021-02-22 12:50:00,194.74,194.88,194.41,194.63,14420.0,162.6401,162.7571,162.3645,162.5483,14420.0
2021-02-22 13:00:00,194.66,194.78,194.5,194.58,13368.0,162.5733,162.6735,162.4397,162.5065,13368.0
2021-02-22 13:10:00,194.58,194.86,194.5,194.86,16783.0,162.5065,162.7404,162.4397,162.7404,16783.0
2021-02-22 13:20:00,194.83,194.97,194.73,194.92,16636.0,162.7153,162.8322,162.6318,162.7905,16636.0
2021-02-22 13:30:00,194.92,195.0,194.49,194.61,19268.0,162.7905,162.8573,162.4313,162.5316,19268.0
2021-02-22 13:40:00,194.61,195.04,194.56,194.67,11782.0,162.5316,162.8907,162.4898,162.5817,11782.0
2021-02-22 13:50:00,194.67,194.95,194.57,194.6,13803.0,162.5817,162.8155,162.4982,162.5232,13803.0
2021-02-22 14:00:00,194.63,194.77,194.45,194.63,14144.0,162.5483,162.6652,162.3979,162.5483,14144.0
2021-02-22 14:10:00,194.62,194.9,194.61,194.63,11002.0,162.5399,162.7738,162.5316,162.5483,11002.0
2021-02-22 14:20:00,194.64,194.7,194.54,194.6,13827.0,162.5566,162.6067,162.4731,162.5232,13827.0
2021-02-22 14:30:00,194.59,194.88,194.44,194.88,11613.0,162.5149,162.7571,162.3896,162.7571,11613.0
2021-02-22 14:40:00,194.84,195.11,194.57,194.57,22320.0,162.7237,162.9491,162.4982,162.4982,22320.0
2021-02-22 14:50:00,194.59,194.69,194.36,194.45,19673.0,162.5149,162.5984,162.3228,162.3979,19673.0
2021-02-22 15:00:00,194.47,194.75,194.37,194.56,25865.0,162.4146,162.6485,162.3311,162.4898,25865.0
2021-02-22 15:10:00,194.6,194.75,194.5,194.59,28746.0,162.5232,162.6485,162.4397,162.5149,28746.0
2021-02-22 15:20:00,194.61,194.93,194.37,194.93,40543.0,162.5316,162.7988,162.3311,162.7988,40543.0
2021-02-22 15:30:00,194.9,195.31,194.87,195.09,53619.0,162.7738,163.1162,162.7487,162.9324,53619.0
2021-02-22 15:40:00,195.06,195.41,194.94,195.32,67393.0,162.9074,163.1997,162.8072,163.1245,67393.0
2021-02-22 15:50:00,195.33,195.88,195.17,195.47,201599.0,163.1329,163.5922,162.9993,163.2498,201599.0
2021-02-23 09:30:00,195.47,196.42,194.0,194.97,126072.0,163.2498,164.0432,162.0221,162.8322,126072.0
2021-02-23 09:40:00,195.01,195.68,194.68,195.68,123670.0,162.8656,163.4252,162.59,163.4252,123670.0
2021-02-23 09:50:00,195.58,196.0,195.01,195.8,113258.0,163.3417,163.6924,162.8656,163.5254,113258.0
2021-02-23 10:00:00,195.8,197.33,195.17,196.83,112572.0,163.5254,164.8032,162.9993,164.3856,112572.0
2021-02-23 10:10:00,196.81,197.23,195.84,195.97,107132.0,164.3689,164.7197,163.5588,163.6674,107132.0
2021-02-23 10:20:00,196.09,196.96,195.47,196.89,146447.0,163.7676,164.4942,163.2498,164.4357,146447.0
2021-02-23 10:30:00,196.9,197.73,196.89,197.66,69597.0,164.4441,165.1373,164.4357,165.0788,69597.0
2021-02-23 10:40:00,197.62,198.96,197.53,198.96,44670.0,165.0454,166.1645,164.9702,166.1645,44670.0
2021-02-23 10:50:00,198.77,199.0,197.66,197.98,98396.0,166.0059,166.1979,165.0788,165.3461,98396.0
2021-02-23 11:00:00,198.01,198.06,197.36,197.51,68883.0,165.3711,165.4129,164.8283,164.9535,68883.0
2021-02-23 11:10:00,197.5,197.62,196.49,196.49,72290.0,164.9452,165.0454,164.1017,164.1017,72290.0
2021-02-23 11:20:00,196.46,196.55,195.93,196.12,132821.0,164.0766,164.1518,163.634,163.7927,132821.0
2021-02-23 11:30:00,196.22,196.29,195.89,196.09,100367.0,163.8762,163.9346,163.6006,163.7676,100367.0
2021-02-23 11:40:00,196.11,197.32,196.04,197.32,51568.0,163.7843,164.7949,163.7259,164.7949,51568.0
2021-02-23 11:50:00,197.24,197.32,196.56,196.73,27249.0,164.728,164.7949,164.1601,164.3021,27249.0
2021-02-23 12:00:00,196.73,196.86,196.3,196.65,51076.0,164.3021,164.4107,163.943,164.2353,51076.0
2021-02-23 12:10:00,196.59,197.08,196.59,196.69,19211.0,164.1852,164.5944,164.1852,164.2687,19211.0
2021-02-23 12:20:00,196.66,196.86,196.57,196.72,26113.0,164.2437,164.4107,164.1685,164.2938,26113.0
2021-02-23 12:30:00,196.7,197.16,196.65,197.0,24608.0,164.2771,164.6612,164.2353,164.5276,24608.0
2021-02-23 12:40:00,196.97,197.24,196.97,197.24,24130.0,164.5026,164.728,164.5026,164.728,24130.0
2021-02-23 12:50:00,197.19,197.45,197.1,197.33,25682.0,164.6863,164.9034,164.6111,164.8032,25682.0
2021-02-23 13:00:00,197.34,197.94,197.33,197.81,17543.0,164.8116,165.3127,164.8032,165.2041,17543.0
2021-02-23 13:10:00,197.8,197.95,197.56,197.84,14218.0,165.1957,165.321,164.9953,165.2291,14218.0
2021-02-23 13:20:00,197.8,198.04,197.71,197.91,15746.0,165.1957,165.3962,165.1206,165.2876,15746.0
2021-02-23 13:30:00,197.85,198.02,197.12,197.64,22314.0,165.2375,165.3795,164.6278,165.0621,22314.0
2021-02-23 13:40:00,197.67,197.79,197.53,197.68,10209.0,165.0872,165.1874,164.9702,165.0955,10209.0
2021-02-23 13:50:00,197.64,198.14,197.6,198.12,20491.0,165.0621,165.4797,165.0287,165.463,20491.0
2021-02-23 14:00:00,198.03,198.29,197.69,198.04,22430.0,165.3878,165.605,165.1039,165.3962,22430.0
2021-02-23 14:10:00,198.08,198.84,198.03,198.64,28401.0,165.4296,166.0643,165.3878,165.8973,28401.0
2021-02-23 14:20:00,198.61,199.76,198.56,199.29,60332.0,165.8722,166.8327,165.8305,166.4401,60332.0
2021-02-23 14:30:00,199.24,199.73,198.29,198.7,45221.0,166.3984,166.8076,165.605,165.9474,45221.0
2021-02-23 14:40:00,198.61,199.23,198.39,198.97,42083.0,165.8722,166.39,165.6885,166.1729,42083.0
2021-02-23 14:50:00,198.97,199.22,198.65,199.15,35860.0,166.1729,166.3817,165.9056,166.3232,35860.0
2021-02-23 15:00:00,199.02,199.33,198.85,199.08,54912.0,166.2146,166.4735,166.0727,166.2648,54912.0
2021-02-23 15:10:00,199.08,199.34,198.89,199.31,63012.0,166.2648,166.4819,166.1061,166.4568,63012.0
2021-02-23 15:20:00,199.31,199.42,198.23,198.41,51528.0,166.4568,166.5487,165.5549,165.7052,51528.0
2021-02-23 15:30:00,198.43,199.1,198.39,199.06,62473.0,165.7219,166.2815,165.6885,166.2481,62473.0
2021-02-23 15:40:00,199.02,199.47,198.88,199.38,90624.0,166.2146,166.5905,166.0977,166.5153,90624.0
2021-02-23 15:50:00,199.37,199.43,198.46,198.58,315175.0,166.507,166.5571,165.747,165.8472,315175.0
2021-02-24 09:30:00,199.39,200.25,198.92,199.4,117395.0,166.5237,167.2419,166.1311,166.532,117395.0
2021-02-24 09:40:00,199.34,199.8,198.96,199.38,29145.0,166.4819,166.8661,166.1645,166.5153,29145.0
2021-02-24 09:50:00,199.32,199.45,199.07,199.39,21338.0,166.4652,166.5738,166.2564,166.5237,21338.0
2021-02-24 10:00:00,199.36,200.09,199.23,199.86,50818.0,166.4986,167.1083,166.39,166.9162,50818.0
2021-02-24 10:10:00,199.82,200.71,199.82,200.71,71873.0,166.8828,167.6261,166.8828,167.6261,71873.0
2021-02-24 10:20:00,200.83,201.35,200.76,200.89,29151.0,167.7263,168.1606,167.6678,167.7764,29151.0
2021-02-24 10:30:00,200.87,201.9,200.75,201.0,31036.0,167.7597,168.6199,167.6595,167.8683,31036.0
2021-02-24 10:40:00,200.97,201.8,200.96,201.27,25103.0,167.8432,168.5364,167.8349,168.0938,25103.0
2021-02-24 10:50:00,201.3,201.55,201.26,201.44,15555.0,168.1188,168.3276,168.0854,168.2357,15555.0
2021-02-24 11:00:00,201.47,201.89,201.47,201.55,10823.0,168.2608,168.6116,168.2608,168.3276,10823.0
2021-02-24 11:10:00,201.59,201.74,201.29,201.29,17709.0,168.361,168.4863,168.1105,168.1105,17709.0
2021-02-24 11:20:00,201.37,201.82,201.23,201.52,22346.0,168.1773,168.5531,168.0604,168.3026,22346.0
2021-02-24 11:30:00,201.61,202.0,201.3,201.94,19094.0,168.3777,168.7034,168.1188,168.6533,19094.0
2021-02-24 11:40:00,201.9,202.33,201.86,202.12,15871.0,168.6199,168.979,168.5865,168.8037,15871.0
2021-02-24 11:50:00,202.06,202.23,201.9,202.11,15895.0,168.7535,168.8955,168.6199,168.7953,15895.0
2021-02-24 12:00:00,202.16,202.17,201.74,202.16,16966.0,168.8371,168.8454,168.4863,168.8371,16966.0
2021-02-24 12:10:00,202.14,202.26,201.96,202.12,12984.0,168.8204,168.9206,168.67,168.8037,12984.0
2021-02-24 12:20:00,202.14,202.28,201.99,202.09,11408.0,168.8204,168.9373,168.6951,168.7786,11408.0
2021-02-24 12:30:00,202.13,202.36,202.0,202.21,10995.0,168.812,169.0041,168.7034,168.8788,10995.0
2021-02-24 12:40:00,202.29,202.31,201.98,202.11,6325.0,168.9456,168.9623,168.6867,168.7953,6325.0
2021-02-24 12:50:00,202.12,202.12,201.46,201.46,23678.0,168.8037,168.8037,168.2524,168.2524,23678.0
2021-02-24 13:00:00,201.42,202.0,201.28,201.91,14392.0,168.219,168.7034,168.1021,168.6283,14392.0
2021-02-24 13:10:00,201.9,202.13,201.82,202.0,10442.0,168.6199,168.812,168.5531,168.7034,10442.0
2021-02-24 13:20:00,201.94,202.31,201.94,202.17,14114.0,168.6533,168.9623,168.6533,168.8454,14114.0
2021-02-24 13:30:00,202.15,202.41,202.06,202.2,12777.0,168.8287,169.0459,168.7535,168.8705,12777.0
2021-02-24 13:40:00,202.27,202.5,202.22,202.5,12720.0,168.9289,169.121,168.8872,169.121,12720.0
2021-02-24 13:50:00,202.49,202.71,202.32,202.55,10999.0,169.1127,169.2964,168.9707,169.1628,10999.0
2021-02-24 14:00:00,202.68,202.77,202.42,202.66,10347.0,169.2714,169.3465,169.0542,169.2546,10347.0
2021-02-24 14:10:00,202.67,202.91,202.62,202.63,14409.0,169.263,169.4634,169.2212,169.2296,14409.0
2021-02-24 14:20:00,202.68,202.68,202.28,202.48,10543.0,169.2714,169.2714,168.9373,169.1043,10543.0
2021-02-24 14:30:00,202.51,202.52,201.8,202.11,12721.0,169.1294,169.1377,168.5364,168.7953,12721.0
2021-02-24 14:40:00,202.07,202.1,201.56,201.78,17683.0,168.7619,168.787,168.336,168.5197,17683.0
2021-02-24 14:50:00,201.71,201.96,201.54,201.87,6886.0,168.4612,168.67,168.3193,168.5949,6886.0
2021-02-24 15:00:00,201.87,201.94,201.66,201.94,18770.0,168.5949,168.6533,168.4195,168.6533,18770.0
2021-02-24 15:10:00,201.96,202.07,201.7,201.9,14551.0,168.67,168.7619,168.4529,168.6199,14551.0
2021-02-24 15:20:00,201.91,202.04,201.35,201.39,34076.0,168.6283,168.7368,168.1606,168.194,34076.0
2021-02-24 15:30:00,201.27,201.58,201.14,201.22,33230.0,168.0938,168.3527,167.9852,168.052,33230.0
2021-02-24 15:40:00,201.25,201.31,201.03,201.05,29282.0,168.0771,168.1272,167.8933,167.91,29282.0
2021-02-24 15:50:00,201.06,201.16,200.67,200.71,81284.0,167.9184,168.0019,167.5927,167.6261,81284.0
2021-02-25 09:30:00,202.53,206.25,202.01,204.94,102635.0,169.1461,172.2529,168.7118,171.1588,102635.0
2021-02-25 09:40:00,204.97,205.86,204.05,204.11,54911.0,171.1839,171.9272,170.4155,170.4656,54911.0
2021-02-25 09:50:00,204.07,205.87,204.07,205.74,34818.0,170.4322,171.9355,170.4322,171.827,34818.0
2021-02-25 10:00:00,205.7,206.83,205.7,206.52,125016.0,171.7936,172.7373,171.7936,172.4784,125016.0
2021-02-25 10:10:00,206.41,207.44,206.29,207.23,38915.0,172.3865,173.2467,172.2863,173.0714,38915.0
2021-02-25 10:20:00,206.96,207.44,206.21,206.49,43895.0,172.8459,173.2467,172.2195,172.4533,43895.0
2021-02-25 10:30:00,206.45,206.48,205.61,205.86,23350.0,172.4199,172.445,171.7184,171.9272,23350.0
2021-02-25 10:40:00,205.77,206.08,205.37,205.38,24311.0,171.852,172.1109,171.5179,171.5263,24311.0
2021-02-25 10:50:00,205.35,206.45,205.35,205.93,43759.0,171.5012,172.4199,171.5012,171.9856,43759.0
2021-02-25 11:00:00,206.04,206.45,205.92,206.22,29807.0,172.0775,172.4199,171.9773,172.2278,29807.0
2021-02-25 11:10:00,206.21,206.24,205.77,205.99,24935.0,172.2195,172.2445,171.852,172.0357,24935.0
2021-02-25 11:20:00,206.02,206.02,204.82,204.97,19258.0,172.0608,172.0608,171.0586,171.1839,19258.0
2021-02-25 11:30:00,204.94,205.1,204.49,204.89,21114.0,171.1588,171.2925,170.783,171.1171,21114.0
2021-02-25 11:40:00,204.93,205.48,204.6,204.6,38285.0,171.1505,171.6098,170.8749,170.8749,38285.0
2021-02-25 11:50:00,204.6,204.96,204.28,204.66,30770.0,170.8749,171.1755,170.6076,170.925,30770.0
2021-02-25 12:00:00,204.54,204.54,204.05,204.28,17878.0,170.8248,170.8248,170.4155,170.6076,17878.0
2021-02-25 12:10:00,204.19,205.23,204.02,205.08,47254.0,170.5325,171.401,170.3905,171.2757,47254.0
2021-02-25 12:20:00,205.01,205.27,204.76,204.88,17839.0,171.2173,171.4344,171.0085,171.1087,17839.0
2021-02-25 12:30:00,204.94,204.94,204.15,204.49,23219.0,171.1588,171.1588,170.499,170.783,23219.0
2021-02-25 12:40:00,204.44,204.77,204.09,204.66,24850.0,170.7412,171.0168,170.4489,170.925,24850.0
2021-02-25 12:50:00,204.66,204.66,203.65,203.65,45815.0,170.925,170.925,170.0815,170.0815,45815.0
2021-02-25 13:00:00,203.55,203.75,202.67,203.55,26027.0,169.9979,170.165,169.263,169.9979,26027.0
2021-02-25 13:10:00,203.61,203.75,203.26,203.7,29727.0,170.0481,170.165,169.7557,170.1232,29727.0
2021-02-25 13:20:00,203.76,204.63,203.39,204.63,45478.0,170.1733,170.8999,169.8643,170.8999,45478.0
2021-02-25 13:30:00,204.58,204.58,203.8,204.4,23290.0,170.8582,170.8582,170.2067,170.7078,23290.0
2021-02-25 13:40:00,204.33,205.0,204.19,204.8,15969.0,170.6494,171.2089,170.5325,171.0419,15969.0
2021-02-25 13:50:00,204.89,204.9,204.28,204.45,15780.0,171.1171,171.1254,170.6076,170.7496,15780.0
2021-02-25 14:00:00,204.47,204.78,204.3,204.75,17929.0,170.7663,171.0252,170.6243,171.0001,17929.0
2021-02-25 14:10:00,204.78,205.17,204.75,205.14,17211.0,171.0252,171.3509,171.0001,171.3259,17211.0
2021-02-25 14:20:00,205.12,205.79,205.03,205.56,34357.0,171.3092,171.8687,171.234,171.6766,34357.0
2021-02-25 14:30:00,205.55,205.55,205.25,205.25,24153.0,171.6683,171.6683,171.4177,171.4177,24153.0
2021-02-25 14:40:00,205.14,205.25,204.85,205.05,14020.0,171.3259,171.4177,171.0837,171.2507,14020.0
2021-02-25 14:50:00,205.05,205.6,205.05,205.47,28459.0,171.2507,171.71,171.2507,171.6015,28459.0
2021-02-25 15:00:00,205.37,205.73,205.25,205.58,40812.0,171.5179,171.8186,171.4177,171.6933,40812.0
2021-02-25 15:10:00,205.56,205.83,204.99,205.09,45007.0,171.6766,171.9021,171.2006,171.2841,45007.0
2021-02-25 15:20:00,205.1,205.21,204.69,204.93,37378.0,171.2925,171.3843,170.95,171.1505,37378.0
2021-02-25 15:30:00,204.84,204.96,204.06,204.3,44793.0,171.0753,171.1755,170.4239,170.6243,44793.0
2021-02-25 15:40:00,204.27,205.47,204.16,205.23,40827.0,170.5993,171.6015,170.5074,171.401,40827.0
2021-02-25 15:50:00,205.19,205.5,204.61,204.63,151905.0,171.3676,171.6265,170.8832,170.8999,151905.0
2021-02-26 09:30:00,206.17,206.18,203.14,203.42,83747.0,172.1861,172.1944,169.6555,169.8894,83747.0
2021-02-26 09:40:00,203.37,205.24,203.33,203.78,37874.0,169.8476,171.4094,169.8142,170.19,37874.0
2021-02-26 09:50:00,204.11,204.81,203.65,203.66,44249.0,170.4656,171.0503,170.0815,170.0898,44249.0
2021-02-26 10:00:00,203.77,204.32,202.52,202.56,110832.0,170.1817,170.641,169.1377,169.1711,110832.0
2021-02-26 10:10:00,202.56,203.0,201.96,202.34,46447.0,169.1711,169.5386,168.67,168.9874,46447.0
2021-02-26 10:20:00,202.34,202.35,200.35,200.65,34040.0,168.9874,168.9957,167.3254,167.576,34040.0
2021-02-26 10:30:00,200.57,201.3,200.22,201.3,30564.0,167.5092,168.1188,167.2168,168.1188,30564.0
2021-02-26 10:40:00,201.3,201.55,200.54,200.59,16064.0,168.1188,168.3276,167.4841,167.5259,16064.0
2021-02-26 10:50:00,200.5,200.93,200.06,200.59,25265.0,167.4507,167.8098,167.0832,167.5259,25265.0
2021-02-26 11:00:00,200.65,201.47,200.42,200.73,19454.0,167.576,168.2608,167.3839,167.6428,19454.0
2021-02-26 11:10:00,200.71,201.17,200.47,200.7,36994.0,167.6261,168.0103,167.4256,167.6177,36994.0
2021-02-26 11:20:00,200.7,200.75,199.5,199.58,60198.0,167.6177,167.6595,166.6155,166.6823,60198.0
2021-02-26 11:30:00,199.51,200.69,199.46,200.48,30608.0,166.6239,167.6094,166.5821,167.434,30608.0
2021-02-26 11:40:00,200.51,200.78,199.83,200.0,22062.0,167.459,167.6845,166.8911,167.0331,22062.0
2021-02-26 11:50:00,200.05,200.24,199.91,200.02,18847.0,167.0749,167.2335,166.9579,167.0498,18847.0
2021-02-26 12:00:00,200.02,200.85,199.89,200.74,25895.0,167.0498,167.743,166.9412,167.6511,25895.0
2021-02-26 12:10:00,200.82,201.75,200.81,201.75,20407.0,167.7179,168.4946,167.7096,168.4946,20407.0
2021-02-26 12:20:00,201.8,201.89,201.24,201.24,14502.0,168.5364,168.6116,168.0687,168.0687,14502.0
2021-02-26 12:30:00,201.29,201.66,201.17,201.22,17285.0,168.1105,168.4195,168.0103,168.052,17285.0
2021-02-26 12:40:00,201.18,201.47,201.09,201.29,10191.0,168.0186,168.2608,167.9434,168.1105,10191.0
2021-02-26 12:50:00,201.28,201.29,200.2,200.23,11109.0,168.1021,168.1105,167.2001,167.2252,11109.0
2021-02-26 13:00:00,200.27,200.35,199.68,199.81,11452.0,167.2586,167.3254,166.7659,166.8744,11452.0
2021-02-26 13:10:00,199.8,200.26,199.69,200.26,9191.0,166.8661,167.2502,166.7742,167.2502,9191.0
2021-02-26 13:20:00,200.35,201.0,200.35,200.74,17444.0,167.3254,167.8683,167.3254,167.6511,17444.0
2021-02-26 13:30:00,200.7,200.89,199.8,199.8,24054.0,167.6177,167.7764,166.8661,166.8661,24054.0
2021-02-26 13:40:00,199.87,200.14,199.07,199.19,16065.0,166.9245,167.15,166.2564,166.3566,16065.0
2021-02-26 13:50:00,199.2,199.87,198.53,199.39,18619.0,166.365,166.9245,165.8054,166.5237,18619.0
2021-02-26 14:00:00,199.25,199.74,199.03,199.4,17670.0,166.4067,166.816,166.223,166.532,17670.0
2021-02-26 14:10:00,199.42,199.62,198.79,198.79,16748.0,166.5487,166.7157,166.0226,166.0226,16748.0
2021-02-26 14:20:00,198.84,199.44,198.81,199.26,14500.0,166.0643,166.5654,166.0393,166.4151,14500.0
2021-02-26 14:30:00,199.35,200.22,199.26,200.22,47417.0,166.4902,167.2168,166.4151,167.2168,47417.0
2021-02-26 14:40:00,200.17,201.07,200.07,201.07,20527.0,167.1751,167.9267,167.0916,167.9267,20527.0
2021-02-26 14:50:00,201.02,201.02,200.54,200.7,17370.0,167.885,167.885,167.4841,167.6177,17370.0
2021-02-26 15:00:00,200.7,201.82,200.7,201.72,25153.0,167.6177,168.5531,167.6177,168.4696,25153.0
2021-02-26 15:10:00,201.71,201.92,201.42,201.62,26406.0,168.4612,168.6366,168.219,168.3861,26406.0
2021-02-26 15:20:00,201.62,201.81,201.02,201.15,29883.0,168.3861,168.5448,167.885,167.9935,29883.0
2021-02-26 15:30:00,201.12,201.12,200.25,200.92,37471.0,167.9685,167.9685,167.2419,167.8015,37471.0
2021-02-26 15:40:00,200.88,201.96,200.75,201.86,79514.0,167.7681,168.67,167.6595,168.5865,79514.0
2021-02-26 15:50:00,201.74,201.87,199.69,199.7,174652.0,168.4863,168.5949,166.7742,166.7826,174652.0
2021-03-01 09:30:00,202.06,204.41,201.56,203.74,79634.0,168.7535,170.7162,168.336,170.1566,79634.0
2021-03-01 09:40:00,203.75,204.18,202.69,203.46,29093.0,170.165,170.5241,169.2797,169.9228,29093.0
2021-03-01 09:50:00,203.31,204.38,203.06,203.57,16059.0,169.7975,170.6911,169.5887,170.0146,16059.0
2021-03-01 10:00:00,203.45,204.71,203.16,204.71,28246.0,169.9144,170.9667,169.6722,170.9667,28246.0
2021-03-01 10:10:00,204.64,205.45,204.43,205.12,38466.0,170.9083,171.5848,170.7329,171.3092,38466.0
2021-03-01 10:20:00,205.06,205.28,204.62,205.22,15319.0,171.259,171.4428,170.8916,171.3927,15319.0
2021-03-01 10:30:00,205.31,205.63,205.11,205.52,26421.0,171.4678,171.7351,171.3008,171.6432,26421.0
2021-03-01 10:40:00,205.48,206.27,205.42,206.27,28250.0,171.6098,172.2696,171.5597,172.2696,28250.0
2021-03-01 10:50:00,206.26,206.85,206.2,206.43,33246.0,172.2612,172.754,172.2111,172.4032,33246.0
2021-03-01 11:00:00,206.45,206.45,205.86,206.17,38029.0,172.4199,172.4199,171.9272,172.1861,38029.0
2021-03-01 11:10:00,206.16,206.51,205.91,206.51,27916.0,172.1777,172.47,171.9689,172.47,27916.0
2021-03-01 11:20:00,206.51,206.93,206.34,206.34,26919.0,172.47,172.8208,172.3281,172.3281,26919.0
2021-03-01 11:30:00,206.44,206.53,205.61,205.84,27731.0,172.4116,172.4867,171.7184,171.9105,27731.0
2021-03-01 11:40:00,205.9,206.15,205.62,205.88,18406.0,171.9606,172.1694,171.7267,171.9439,18406.0
2021-03-01 11:50:00,205.88,206.24,205.71,206.2,29576.0,171.9439,172.2445,171.8019,172.2111,29576.0
2021-03-01 12:00:00,206.24,206.9,206.24,206.87,33220.0,172.2445,172.7957,172.2445,172.7707,33220.0
2021-03-01 12:10:00,206.94,206.97,206.58,206.79,26165.0,172.8292,172.8542,172.5285,172.7039,26165.0
2021-03-01 12:20:00,206.8,207.08,206.8,206.98,32213.0,172.7122,172.9461,172.7122,172.8626,32213.0
2021-03-01 12:30:00,206.98,207.64,206.81,207.6,18025.0,172.8626,173.4138,172.7206,173.3804,18025.0
2021-03-01 12:40:00,207.64,208.25,207.57,208.18,39839.0,173.4138,173.9232,173.3553,173.8648,39839.0
2021-03-01 12:50:00,208.16,208.72,207.94,208.59,32002.0,173.8481,174.3158,173.6643,174.2072,32002.0
2021-03-01 13:00:00,208.62,208.72,208.1,208.48,27920.0,174.2322,174.3158,173.7979,174.1153,27920.0
2021-03-01 13:10:00,208.5,209.1,208.23,209.07,49928.0,174.132,174.6331,173.9065,174.6081,49928.0
2021-03-01 13:20:00,209.1,209.79,209.04,209.75,43098.0,174.6331,175.2094,174.583,175.176,43098.0
2021-03-01 13:30:00,209.79,210.31,209.72,210.2,38781.0,175.2094,175.6437,175.1509,175.5518,38781.0
2021-03-01 13:40:00,210.2,210.98,210.19,210.93,53867.0,175.5518,176.2032,175.5434,176.1615,53867.0
2021-03-01 13:50:00,210.84,211.35,210.41,210.51,39329.0,176.0863,176.5122,175.7272,175.8107,39329.0
2021-03-01 14:00:00,210.5,211.34,210.45,211.09,27022.0,175.8023,176.5039,175.7606,176.2951,27022.0
2021-03-01 14:10:00,211.09,211.33,210.62,210.62,22313.0,176.2951,176.4955,175.9026,175.9026,22313.0
2021-03-01 14:20:00,210.69,210.9,210.32,210.53,21936.0,175.961,176.1364,175.652,175.8274,21936.0
2021-03-01 14:30:00,210.57,211.03,210.28,210.99,16947.0,175.8608,176.245,175.6186,176.2116,16947.0
2021-03-01 14:40:00,211.06,211.59,210.78,210.92,45056.0,176.27,176.7127,176.0362,176.1531,45056.0
2021-03-01 14:50:00,211.04,211.05,210.3,210.34,28295.0,176.2533,176.2617,175.6353,175.6687,28295.0
2021-03-01 15:00:00,210.21,210.5,210.04,210.33,31548.0,175.5601,175.8023,175.4182,175.6604,31548.0
2021-03-01 15:10:00,210.34,210.7,210.05,210.37,36838.0,175.6687,175.9694,175.4265,175.6938,36838.0
2021-03-01 15:20:00,210.37,210.63,210.06,210.13,43509.0,175.6938,175.9109,175.4349,175.4933,43509.0
2021-03-01 15:30:00,210.09,210.56,209.75,209.98,71509.0,175.4599,175.8525,175.176,175.3681,71509.0
2021-03-01 15:40:00,209.94,210.08,209.6,209.62,43113.0,175.3347,175.4516,175.0507,175.0674,43113.0
2021-03-01 15:50:00,209.59,210.49,209.48,209.7,187006.0,175.0423,175.794,174.9505,175.1342,187006.0
2021-03-02 09:30:00,207.33,209.42,206.24,207.32,77742.0,173.1549,174.9004,172.2445,173.1465,77742.0
2021-03-02 09:40:00,207.27,207.47,206.64,206.87,48941.0,173.1048,173.2718,172.5786,172.7707,48941.0
2021-03-02 09:50:00,206.67,207.05,206.09,206.86,29967.0,172.6037,172.921,172.1193,172.7623,29967.0
2021-03-02 10:00:00,206.78,207.67,206.72,207.24,28448.0,172.6955,173.4388,172.6454,173.0797,28448.0
2021-03-02 10:10:00,207.02,207.22,206.82,207.15,17740.0,172.896,173.063,172.7289,173.0045,17740.0
2021-03-02 10:20:00,206.91,207.12,206.19,206.47,13718.0,172.8041,172.9795,172.2028,172.4366,13718.0
2021-03-02 10:30:00,206.41,206.82,206.41,206.51,17219.0,172.3865,172.7289,172.3865,172.47,17219.0
2021-03-02 10:40:00,206.51,206.79,206.43,206.75,14438.0,172.47,172.7039,172.4032,172.6705,14438.0
2021-03-02 10:50:00,206.67,207.15,206.64,206.97,14800.0,172.6037,173.0045,172.5786,172.8542,14800.0
2021-03-02 11:00:00,207.07,207.22,206.62,207.03,31665.0,172.9377,173.063,172.5619,172.9043,31665.0
2021-03-02 11:10:00,207.08,207.31,206.56,206.9,19541.0,172.9461,173.1382,172.5118,172.7957,19541.0
2021-03-02 11:20:00,206.9,207.71,206.7,207.71,30108.0,172.7957,173.4722,172.6287,173.4722,30108.0
2021-03-02 11:30:00,207.85,207.85,206.96,207.01,24176.0,173.5892,173.5892,172.8459,172.8876,24176.0
2021-03-02 11:40:00,206.93,206.97,206.35,206.9,13722.0,172.8208,172.8542,172.3364,172.7957,13722.0
2021-03-02 11:50:00,206.85,206.91,206.4,206.87,17080.0,172.754,172.8041,172.3782,172.7707,17080.0
2021-03-02 12:00:00,206.87,207.12,206.6,206.89,18405.0,172.7707,172.9795,172.5452,172.7874,18405.0
2021-03-02 12:10:00,206.89,207.2,206.8,207.03,10580.0,172.7874,173.0463,172.7122,172.9043,10580.0
2021-03-02 12:20:00,206.92,207.08,206.8,206.89,7751.0,172.8125,172.9461,172.7122,172.7874,7751.0
2021-03-02 12:30:00,206.9,207.05,206.8,206.94,13149.0,172.7957,172.921,172.7122,172.8292,13149.0
2021-03-02 12:40:00,206.94,207.09,206.94,206.99,12768.0,172.8292,172.9544,172.8292,172.8709,12768.0
2021-03-02 12:50:00,206.97,207.09,206.8,206.87,9874.0,172.8542,172.9544,172.7122,172.7707,9874.0
2021-03-02 13:00:00,206.94,207.27,206.89,206.92,14579.0,172.8292,173.1048,172.7874,172.8125,14579.0
2021-03-02 13:10:00,206.87,207.23,206.83,206.88,15099.0,172.7707,173.0714,172.7373,172.779,15099.0
2021-03-02 13:20:00,206.82,207.09,206.8,206.94,8784.0,172.7289,172.9544,172.7122,172.8292,8784.0
2021-03-02 13:30:00,206.94,207.16,206.93,207.04,24639.0,172.8292,173.0129,172.8208,172.9127,24639.0
2021-03-02 13:40:00,207.02,207.6,206.87,207.6,25117.0,172.896,173.3804,172.7707,173.3804,25117.0
2021-03-02 13:50:00,207.65,208.03,207.56,207.56,8222.0,173.4221,173.7395,173.347,173.347,8222.0
2021-03-02 14:00:00,207.61,207.69,206.96,207.04,11899.0,173.3887,173.4555,172.8459,172.9127,11899.0
2021-03-02 14:10:00,207.04,207.5,206.96,207.41,11045.0,172.9127,173.2968,172.8459,173.2217,11045.0
2021-03-02 14:20:00,207.46,207.74,207.15,207.58,12259.0,173.2634,173.4973,173.0045,173.3637,12259.0
2021-03-02 14:30:00,207.53,208.06,207.42,208.05,14036.0,173.3219,173.7645,173.23,173.7562,14036.0
2021-03-02 14:40:00,208.11,208.13,207.64,207.86,13747.0,173.8063,173.823,173.4138,173.5975,13747.0
2021-03-02 14:50:00,207.86,208.28,207.74,208.11,21646.0,173.5975,173.9483,173.4973,173.8063,21646.0
2021-03-02 15:00:00,208.0,208.04,207.62,207.78,18433.0,173.7144,173.7478,173.3971,173.5307,18433.0
2021-03-02 15:10:00,207.76,207.76,207.44,207.44,24192.0,173.514,173.514,173.2467,173.2467,24192.0
2021-03-02 15:20:00,207.44,207.74,207.39,207.4,16131.0,173.2467,173.4973,173.205,173.2133,16131.0
2021-03-02 15:30:00,207.44,207.47,207.05,207.16,31821.0,173.2467,173.2718,172.921,173.0129,31821.0
2021-03-02 15:40:00,207.13,207.57,207.1,207.24,36909.0,172.9878,173.3553,172.9628,173.0797,36909.0
2021-03-02 15:50:00,207.26,207.4,206.59,206.79,93588.0,173.0964,173.2133,172.5368,172.7039,93588.0
2021-03-03 09:30:00,205.56,207.54,205.56,205.77,39114.0,171.6766,173.3303,171.6766,171.852,39114.0
2021-03-03 09:40:00,205.75,207.14,205.52,207.14,12201.0,171.8353,172.9962,171.6432,172.9962,12201.0
2021-03-03 09:50:00,207.32,207.32,206.14,206.25,10934.0,173.1465,173.1465,172.161,172.2529,10934.0
2021-03-03 10:00:00,206.22,207.35,206.22,207.27,19329.0,172.2278,173.1716,172.2278,173.1048,19329.0
2021-03-03 10:10:00,207.24,207.24,206.32,206.59,15978.0,173.0797,173.0797,172.3114,172.5368,15978.0
2021-03-03 10:20:00,206.59,207.11,206.59,207.02,4048.0,172.5368,172.9711,172.5368,172.896,4048.0
2021-03-03 10:30:00,206.97,207.01,206.55,206.75,9136.0,172.8542,172.8876,172.5034,172.6705,9136.0
2021-03-03 10:40:00,206.74,206.98,206.5,206.92,9159.0,172.6621,172.8626,172.4617,172.8125,9159.0
2021-03-03 10:50:00,206.75,207.34,206.71,207.29,6010.0,172.6705,173.1632,172.6371,173.1215,6010.0
2021-03-03 11:00:00,207.12,207.47,207.05,207.06,12773.0,172.9795,173.2718,172.921,172.9294,12773.0
2021-03-03 11:10:00,207.15,207.16,206.49,206.96,12712.0,173.0045,173.0129,172.4533,172.8459,12712.0
2021-03-03 11:20:00,206.85,207.12,206.77,207.09,9846.0,172.754,172.9795,172.6872,172.9544,9846.0
2021-03-03 11:30:00,207.04,207.3,206.96,207.25,14376.0,172.9127,173.1298,172.8459,173.0881,14376.0
2021-03-03 11:40:00,207.3,207.51,207.2,207.5,9826.0,173.1298,173.3052,173.0463,173.2968,9826.0
2021-03-03 11:50:00,207.46,207.77,207.41,207.48,11436.0,173.2634,173.5223,173.2217,173.2801,11436.0
2021-03-03 12:00:00,207.4,207.46,206.85,207.16,8640.0,173.2133,173.2634,172.754,173.0129,8640.0
2021-03-03 12:10:00,207.2,207.51,207.15,207.28,8910.0,173.0463,173.3052,173.0045,173.1131,8910.0
2021-03-03 12:20:00,207.33,207.33,206.84,207.21,29974.0,173.1549,173.1549,172.7456,173.0547,29974.0
2021-03-03 12:30:00,207.25,207.66,207.16,207.66,17371.0,173.0881,173.4305,173.0129,173.4305,17371.0
2021-03-03 12:40:00,207.59,208.39,207.59,208.39,11739.0,173.372,174.0401,173.372,174.0401,11739.0
2021-03-03 12:50:00,208.42,208.65,208.31,208.53,13238.0,174.0652,174.2573,173.9733,174.1571,13238.0
2021-03-03 13:00:00,208.52,208.78,208.52,208.67,9941.0,174.1487,174.3659,174.1487,174.274,9941.0
2021-03-03 13:10:00,208.65,208.73,208.07,208.56,13421.0,174.2573,174.3241,173.7729,174.1821,13421.0
2021-03-03 13:20:00,208.57,208.66,208.26,208.48,7955.0,174.1905,174.2656,173.9316,174.1153,7955.0
2021-03-03 13:30:00,208.47,208.47,207.82,207.88,8939.0,174.107,174.107,173.5641,173.6142,8939.0
2021-03-03 13:40:00,207.9,207.9,207.22,207.22,12376.0,173.6309,173.6309,173.063,173.063,12376.0
2021-03-03 13:50:00,207.22,207.37,206.85,207.31,11948.0,173.063,173.1883,172.754,173.1382,11948.0
2021-03-03 14:00:00,207.36,207.72,207.12,207.21,10716.0,173.1799,173.4806,172.9795,173.0547,10716.0
2021-03-03 14:10:00,207.37,207.62,207.29,207.55,8882.0,173.1883,173.3971,173.1215,173.3386,8882.0
2021-03-03 14:20:00,207.48,207.57,206.63,206.93,19842.0,173.2801,173.3553,172.5703,172.8208,19842.0
2021-03-03 14:30:00,206.86,206.86,206.15,206.68,37889.0,172.7623,172.7623,172.1694,172.612,37889.0
2021-03-03 14:40:00,206.72,206.92,206.43,206.53,13430.0,172.6454,172.8125,172.4032,172.4867,13430.0
2021-03-03 14:50:00,206.55,206.71,206.37,206.71,15924.0,172.5034,172.6371,172.3531,172.6371,15924.0
2021-03-03 15:00:00,206.71,206.79,206.18,206.39,41328.0,172.6371,172.7039,172.1944,172.3698,41328.0
2021-03-03 15:10:00,206.33,206.59,206.33,206.56,38703.0,172.3197,172.5368,172.3197,172.5118,38703.0
2021-03-03 15:20:00,206.56,206.75,206.46,206.68,23018.0,172.5118,172.6705,172.4283,172.612,23018.0
2021-03-03 15:30:00,206.66,206.76,206.04,206.34,37210.0,172.5953,172.6788,172.0775,172.3281,37210.0
2021-03-03 15:40:00,206.32,207.03,206.32,206.68,31891.0,172.3114,172.9043,172.3114,172.612,31891.0
2021-03-03 15:50:00,206.68,206.85,205.68,205.8,160091.0,172.612,172.754,171.7768,171.8771,160091.0
2021-03-04 09:30:00,206.52,207.5,205.51,207.5,61127.0,172.4784,173.2968,171.6349,173.2968,61127.0
2021-03-04 09:40:00,207.54,208.01,206.7,207.07,33590.0,173.3303,173.7228,172.6287,172.9377,33590.0
2021-03-04 09:50:00,206.93,207.38,206.46,207.27,24071.0,172.8208,173.1966,172.4283,173.1048,24071.0
2021-03-04 10:00:00,207.33,207.33,206.32,206.67,24785.0,173.1549,173.1549,172.3114,172.6037,24785.0
2021-03-04 10:10:00,206.58,206.88,206.07,206.58,38483.0,172.5285,172.779,172.1026,172.5285,38483.0
2021-03-04 10:20:00,206.63,207.4,206.41,207.1,24254.0,172.5703,173.2133,172.3865,172.9628,24254.0
2021-03-04 10:30:00,207.2,207.42,206.69,207.32,13751.0,173.0463,173.23,172.6204,173.1465,13751.0
2021-03-04 10:40:00,207.4,207.45,206.88,207.34,20355.0,173.2133,173.2551,172.779,173.1632,20355.0
2021-03-04 10:50:00,207.43,207.44,206.51,206.59,18395.0,173.2384,173.2467,172.47,172.5368,18395.0
2021-03-04 11:00:00,206.7,207.0,206.5,206.61,11296.0,172.6287,172.8793,172.4617,172.5536,11296.0
2021-03-04 11:10:00,206.7,206.73,205.9,206.49,32468.0,172.6287,172.6538,171.9606,172.4533,32468.0
2021-03-04 11:20:00,206.65,206.83,206.38,206.47,14848.0,172.587,172.7373,172.3615,172.4366,14848.0
2021-03-04 11:30:00,206.49,206.68,205.98,206.32,17352.0,172.4533,172.612,172.0274,172.3114,17352.0
2021-03-04 11:40:00,206.31,206.65,206.19,206.62,26428.0,172.303,172.587,172.2028,172.5619,26428.0
2021-03-04 11:50:00,206.59,206.86,206.49,206.73,12787.0,172.5368,172.7623,172.4533,172.6538,12787.0
2021-03-04 12:00:00,206.8,207.23,206.79,207.22,11511.0,172.7122,173.0714,172.7039,173.063,11511.0
2021-03-04 12:10:00,207.21,207.21,206.38,206.65,18383.0,173.0547,173.0547,172.3615,172.587,18383.0
2021-03-04 12:20:00,206.73,206.81,206.15,206.63,35787.0,172.6538,172.7206,172.1694,172.5703,35787.0
2021-03-04 12:30:00,206.6,206.65,206.0,206.62,62633.0,172.5452,172.587,172.0441,172.5619,62633.0
2021-03-04 12:40:00,206.71,207.09,205.98,206.11,23077.0,172.6371,172.9544,172.0274,172.136,23077.0
2021-03-04 12:50:00,205.94,206.01,204.87,205.37,26756.0,171.994,172.0525,171.1004,171.5179,26756.0
2021-03-04 13:00:00,205.28,206.0,205.25,205.7,90488.0,171.4428,172.0441,171.4177,171.7936,90488.0
2021-03-04 13:10:00,205.7,205.85,204.42,205.79,77074.0,171.7936,171.9188,170.7245,171.8687,77074.0
2021-03-04 13:20:00,205.76,205.78,205.27,205.69,40188.0,171.8437,171.8604,171.4344,171.7852,40188.0
2021-03-04 13:30:00,205.75,205.98,205.46,205.76,22221.0,171.8353,172.0274,171.5931,171.8437,22221.0
2021-03-04 13:40:00,205.84,206.06,205.57,205.63,108253.0,171.9105,172.0942,171.685,171.7351,108253.0
2021-03-04 13:50:00,205.68,205.85,204.0,204.62,58913.0,171.7768,171.9188,170.3738,170.8916,58913.0
2021-03-04 14:00:00,204.62,206.22,204.62,206.08,57348.0,170.8916,172.2278,170.8916,172.1109,57348.0
2021-03-04 14:10:00,206.06,206.56,205.72,206.56,14912.0,172.0942,172.5118,171.8103,172.5118,14912.0
2021-03-04 14:20:00,206.54,206.79,206.42,206.47,26731.0,172.4951,172.7039,172.3949,172.4366,26731.0
2021-03-04 14:30:00,206.45,206.45,205.74,205.83,15227.0,172.4199,172.4199,171.827,171.9021,15227.0
2021-03-04 14:40:00,205.94,206.58,205.91,205.98,62819.0,171.994,172.5285,171.9689,172.0274,62819.0
2021-03-04 14:50:00,206.01,206.68,205.46,206.52,47529.0,172.0525,172.612,171.5931,172.4784,47529.0
2021-03-04 15:00:00,206.42,206.5,205.86,205.86,16512.0,172.3949,172.4617,171.9272,171.9272,16512.0
2021-03-04 15:10:00,205.82,205.85,205.32,205.58,13293.0,171.8938,171.9188,171.4762,171.6933,13293.0
2021-03-04 15:20:00,205.46,206.4,205.31,206.24,14135.0,171.5931,172.3782,171.4678,172.2445,14135.0
2021-03-04 15:30:00,206.19,206.97,206.15,206.5,23548.0,172.2028,172.8542,172.1694,172.4617,23548.0
2021-03-04 15:40:00,206.58,206.96,206.06,206.24,32099.0,172.5285,172.8459,172.0942,172.2445,32099.0
2021-03-04 15:50:00,206.36,207.15,206.32,207.04,113245.0,172.3448,173.0045,172.3114,172.9127,113245.0
2021-03-05 09:30:00,208.92,211.99,208.19,211.5,122462.0,174.4828,177.0467,173.8731,176.6375,122462.0
2021-03-05 09:40:00,211.69,213.92,211.16,213.34,66705.0,176.7962,178.6586,176.3536,178.1742,66705.0
2021-03-05 09:50:00,213.12,213.73,211.94,212.21,66546.0,177.9905,178.4999,177.005,177.2305,66546.0
2021-03-05 10:00:00,212.07,213.14,211.93,213.06,33600.0,177.1136,178.0072,176.9966,177.9404,33600.0
2021-03-05 10:10:00,213.09,213.22,212.25,212.78,37907.0,177.9654,178.074,177.2639,177.7065,37907.0
2021-03-05 10:20:00,212.78,212.85,211.99,212.6,45412.0,177.7065,177.765,177.0467,177.5562,45412.0
2021-03-05 10:30:00,212.72,213.13,212.55,213.12,43349.0,177.6564,177.9988,177.5144,177.9905,43349.0
2021-03-05 10:40:00,213.16,213.51,211.45,211.61,38986.0,178.0239,178.3162,176.5958,176.7294,38986.0
2021-03-05 10:50:00,211.61,214.0,211.49,213.72,51157.0,176.7294,178.7254,176.6292,178.4916,51157.0
2021-03-05 11:00:00,213.71,213.87,212.19,212.27,62762.0,178.4832,178.6169,177.2138,177.2806,62762.0
2021-03-05 11:10:00,212.28,212.88,211.9,212.38,43226.0,177.2889,177.79,176.9716,177.3725,43226.0
2021-03-05 11:20:00,212.47,213.18,212.27,212.86,34112.0,177.4476,178.0406,177.2806,177.7733,34112.0
2021-03-05 11:30:00,212.91,213.68,212.91,213.6,26397.0,177.8151,178.4582,177.8151,178.3914,26397.0
2021-03-05 11:40:00,213.46,213.58,212.7,213.0,49318.0,178.2744,178.3747,177.6397,177.8903,49318.0
2021-03-05 11:50:00,213.03,213.65,212.7,213.55,32541.0,177.9153,178.4331,177.6397,178.3496,32541.0
2021-03-05 12:00:00,213.57,214.26,213.44,214.08,37664.0,178.3663,178.9426,178.2577,178.7922,37664.0
2021-03-05 12:10:00,214.09,214.57,213.96,214.15,22901.0,178.8006,179.2015,178.692,178.8507,22901.0
2021-03-05 12:20:00,214.11,214.78,214.0,214.54,34158.0,178.8173,179.3769,178.7254,179.1764,34158.0
2021-03-05 12:30:00,214.53,214.77,214.32,214.53,44824.0,179.1681,179.3685,178.9927,179.1681,44824.0
2021-03-05 12:40:00,214.6,214.87,214.45,214.5,23755.0,179.2265,179.452,179.1012,179.143,23755.0
2021-03-05 12:50:00,214.54,214.76,214.37,214.59,24050.0,179.1764,179.3602,179.0344,179.2182,24050.0
2021-03-05 13:00:00,214.53,214.94,214.44,214.61,17478.0,179.1681,179.5105,179.0929,179.2349,17478.0
2021-03-05 13:10:00,214.77,214.85,214.44,214.66,13216.0,179.3685,179.4353,179.0929,179.2766,13216.0
2021-03-05 13:20:00,214.75,215.08,214.5,214.58,21675.0,179.3518,179.6274,179.143,179.2098,21675.0
2021-03-05 13:30:00,214.52,214.75,214.38,214.6,16909.0,179.1597,179.3518,179.0428,179.2265,16909.0
2021-03-05 13:40:00,214.64,215.45,214.58,215.28,29005.0,179.2599,179.9364,179.2098,179.7944,29005.0
2021-03-05 13:50:00,215.28,215.64,214.86,214.86,184044.0,179.7944,180.0951,179.4437,179.4437,184044.0
2021-03-05 14:00:00,214.88,215.38,214.6,215.09,23825.0,179.4604,179.878,179.2265,179.6358,23825.0
2021-03-05 14:10:00,215.11,215.39,214.57,214.62,20486.0,179.6525,179.8863,179.2015,179.2432,20486.0
2021-03-05 14:20:00,214.6,215.47,214.56,215.43,78250.0,179.2265,179.9531,179.1931,179.9197,78250.0
2021-03-05 14:30:00,215.48,215.64,215.1,215.19,221699.0,179.9615,180.0951,179.6441,179.7193,221699.0
2021-03-05 14:40:00,215.27,215.5,215.02,215.43,10979.0,179.7861,179.9782,179.5773,179.9197,10979.0
2021-03-05 14:50:00,215.41,215.48,215.0,215.05,12421.0,179.903,179.9615,179.5606,179.6023,12421.0
2021-03-05 15:00:00,215.06,215.5,214.75,214.78,22989.0,179.6107,179.9782,179.3518,179.3769,22989.0
2021-03-05 15:10:00,214.78,215.4,214.66,214.85,30499.0,179.3769,179.8947,179.2766,179.4353,30499.0
2021-03-05 15:20:00,214.88,215.24,214.59,214.65,30916.0,179.4604,179.761,179.2182,179.2683,30916.0
2021-03-05 15:30:00,214.65,214.81,214.43,214.74,66032.0,179.2683,179.4019,179.0845,179.3434,66032.0
2021-03-05 15:40:00,214.7,214.84,214.01,214.4,182676.0,179.31,179.427,178.7338,179.0595,182676.0
2021-03-05 15:50:00,214.42,215.2,213.63,214.09,209586.0,179.0762,179.7276,178.4164,178.8006,209586.0
2021-03-08 09:30:00,213.91,214.88,211.38,212.03,57699.0,178.6503,179.4604,176.5373,177.0801,57699.0
2021-03-08 09:40:00,212.1,212.75,211.5,212.43,84913.0,177.1386,177.6815,176.6375,177.4142,84913.0
2021-03-08 09:50:00,212.52,213.36,212.02,212.05,55334.0,177.4894,178.1909,177.0718,177.0969,55334.0
2021-03-08 10:00:00,212.21,212.52,211.69,211.9,74012.0,177.2305,177.4894,176.7962,176.9716,74012.0
2021-03-08 10:10:00,211.94,212.92,211.72,212.53,25223.0,177.005,177.8234,176.8212,177.4977,25223.0
2021-03-08 10:20:00,212.53,212.92,212.47,212.72,38513.0,177.4977,177.8234,177.4476,177.6564,38513.0
2021-03-08 10:30:00,212.75,213.13,212.42,212.93,70977.0,177.6815,177.9988,177.4059,177.8318,70977.0
2021-03-08 10:40:00,213.01,213.06,212.57,212.97,29466.0,177.8986,177.9404,177.5311,177.8652,29466.0
2021-03-08 10:50:00,212.97,213.1,212.56,212.75,38721.0,177.8652,177.9738,177.5228,177.6815,38721.0
2021-03-08 11:00:00,212.86,212.99,211.68,211.77,32748.0,177.7733,177.8819,176.7878,176.863,32748.0
2021-03-08 11:10:00,211.69,211.91,210.77,211.81,49265.0,176.7962,176.9799,176.0278,176.8964,49265.0
2021-03-08 11:20:00,211.89,212.36,211.22,212.27,83528.0,176.9632,177.3558,176.4037,177.2806,83528.0
2021-03-08 11:30:00,212.32,213.12,212.16,213.08,25929.0,177.3223,177.9905,177.1887,177.9571,25929.0
2021-03-08 11:40:00,213.04,213.69,212.77,213.69,31073.0,177.9237,178.4665,177.6982,178.4665,31073.0
2021-03-08 11:50:00,213.78,214.39,213.54,213.73,16195.0,178.5417,179.0511,178.3412,178.4999,16195.0
2021-03-08 12:00:00,213.81,213.85,213.06,213.72,39809.0,178.5667,178.6001,177.9404,178.4916,39809.0
2021-03-08 12:10:00,213.7,214.21,213.61,213.65,30770.0,178.4749,178.9008,178.3997,178.4331,30770.0
2021-03-08 12:20:00,213.77,214.55,213.6,214.55,31143.0,178.5333,179.1848,178.3914,179.1848,31143.0
2021-03-08 12:30:00,214.51,215.31,214.5,215.0,75164.0,179.1514,179.8195,179.143,179.5606,75164.0
2021-03-08 12:40:00,215.06,216.29,215.06,216.13,32870.0,179.6107,180.638,179.6107,180.5043,32870.0
2021-03-08 12:50:00,216.24,216.75,215.9,216.01,36041.0,180.5962,181.0221,180.3122,180.4041,36041.0
2021-03-08 13:00:00,215.9,216.28,215.55,216.24,33378.0,180.3122,180.6296,180.0199,180.5962,33378.0
2021-03-08 13:10:00,216.3,216.31,215.53,215.84,20092.0,180.6463,180.6547,180.0032,180.2621,20092.0
2021-03-08 13:20:00,215.76,216.17,215.57,215.93,23149.0,180.1953,180.5377,180.0366,180.3373,23149.0
2021-03-08 13:30:00,215.97,216.1,215.69,215.81,11158.0,180.3707,180.4793,180.1369,180.2371,11158.0
2021-03-08 13:40:00,215.76,215.85,215.05,215.31,16150.0,180.1953,180.2705,179.6023,179.8195,16150.0
2021-03-08 13:50:00,215.29,215.45,214.87,214.94,17390.0,179.8028,179.9364,179.452,179.5105,17390.0
2021-03-08 14:00:00,214.94,215.45,214.92,215.39,14172.0,179.5105,179.9364,179.4938,179.8863,14172.0
2021-03-08 14:10:00,215.37,215.54,215.02,215.06,11281.0,179.8696,180.0116,179.5773,179.6107,11281.0
2021-03-08 14:20:00,215.17,215.18,214.35,214.52,17199.0,179.7026,179.7109,179.0177,179.1597,17199.0
2021-03-08 14:30:00,214.49,215.11,214.49,215.03,14130.0,179.1347,179.6525,179.1347,179.5856,14130.0
2021-03-08 14:40:00,215.09,215.1,214.57,214.75,22082.0,179.6358,179.6441,179.2015,179.3518,22082.0
2021-03-08 14:50:00,214.77,214.95,214.54,214.92,27820.0,179.3685,179.5188,179.1764,179.4938,27820.0
2021-03-08 15:00:00,214.92,214.92,214.25,214.72,31780.0,179.4938,179.4938,178.9342,179.3267,31780.0
2021-03-08 15:10:00,214.68,215.53,214.5,214.8,47086.0,179.2933,180.0032,179.143,179.3936,47086.0
2021-03-08 15:20:00,214.81,215.0,214.42,214.87,27971.0,179.4019,179.5606,179.0762,179.452,27971.0
2021-03-08 15:30:00,214.84,215.09,214.45,214.54,52432.0,179.427,179.6358,179.1012,179.1764,52432.0
2021-03-08 15:40:00,214.5,214.86,214.15,214.39,63545.0,179.143,179.4437,178.8507,179.0511,63545.0
2021-03-08 15:50:00,214.43,215.0,213.92,214.03,209340.0,179.0845,179.5606,178.6586,178.7505,209340.0
2021-03-09 09:30:00,212.57,213.5,211.03,211.42,119005.0,178.293,179.073,177.0013,177.3284,119005.0
2021-03-09 09:40:00,211.42,213.39,211.07,212.78,22668.0,177.3284,178.9808,177.0349,178.4691,22668.0
2021-03-09 09:50:00,212.76,213.7,212.76,212.99,27155.0,178.4524,179.2408,178.4524,178.6453,27155.0
2021-03-09 10:00:00,212.89,213.89,212.55,213.55,23932.0,178.5614,179.4002,178.2762,179.115,23932.0
2021-03-09 10:10:00,213.54,213.54,212.88,213.3,31758.0,179.1066,179.1066,178.553,178.9053,31758.0
2021-03-09 10:20:00,213.3,213.45,212.57,213.27,35627.0,178.9053,179.0311,178.293,178.8801,35627.0
2021-03-09 10:30:00,213.33,213.88,213.17,213.62,21402.0,178.9305,179.3918,178.7963,179.1737,21402.0
2021-03-09 10:40:00,213.49,213.58,212.69,212.87,41840.0,179.0647,179.1401,178.3937,178.5446,41840.0
2021-03-09 10:50:00,212.98,213.14,212.31,212.91,34959.0,178.6369,178.7711,178.0749,178.5782,34959.0
2021-03-09 11:00:00,212.98,213.0,212.5,212.71,13630.0,178.6369,178.6537,178.2343,178.4104,13630.0
2021-03-09 11:10:00,212.71,213.07,212.65,212.68,29117.0,178.4104,178.7124,178.3601,178.3853,29117.0
2021-03-09 11:20:00,212.68,212.77,212.2,212.38,45288.0,178.3853,178.4608,177.9827,178.1336,45288.0
2021-03-09 11:30:00,212.39,212.44,211.62,211.62,16807.0,178.142,178.184,177.4962,177.4962,16807.0
2021-03-09 11:40:00,211.59,211.66,211.24,211.66,13841.0,177.471,177.5297,177.1775,177.5297,13841.0
2021-03-09 11:50:00,211.61,211.96,211.51,211.87,35033.0,177.4878,177.7814,177.4039,177.7059,35033.0
2021-03-09 12:00:00,211.89,212.14,211.72,211.88,50360.0,177.7227,177.9323,177.5801,177.7143,50360.0
2021-03-09 12:10:00,211.93,212.02,211.7,211.93,35151.0,177.7562,177.8317,177.5633,177.7562,35151.0
2021-03-09 12:20:00,212.0,212.56,211.84,212.49,30264.0,177.8149,178.2846,177.6807,178.2259,30264.0
2021-03-09 12:30:00,212.49,212.79,212.26,212.26,47804.0,178.2259,178.4775,178.033,178.033,47804.0
2021-03-09 12:40:00,212.33,212.33,211.95,212.0,23319.0,178.0917,178.0917,177.773,177.8149,23319.0
2021-03-09 12:50:00,212.0,212.12,211.74,211.77,14061.0,177.8149,177.9156,177.5968,177.622,14061.0
2021-03-09 13:00:00,211.78,212.18,211.78,212.0,20869.0,177.6304,177.9659,177.6304,177.8149,20869.0
2021-03-09 13:10:00,212.0,212.02,211.59,211.59,15006.0,177.8149,177.8317,177.471,177.471,15006.0
2021-03-09 13:20:00,211.53,211.66,211.01,211.22,29288.0,177.4207,177.5297,176.9846,177.1607,29288.0
2021-03-09 13:30:00,211.32,211.45,211.12,211.12,23129.0,177.2446,177.3536,177.0768,177.0768,23129.0
2021-03-09 13:40:00,211.19,211.41,211.12,211.33,22617.0,177.1355,177.3201,177.0768,177.253,22617.0
2021-03-09 13:50:00,211.34,211.5,211.25,211.34,41618.0,177.2613,177.3955,177.1859,177.2613,41618.0
2021-03-09 14:00:00,211.34,211.48,211.02,211.02,51266.0,177.2613,177.3788,176.9929,176.9929,51266.0
2021-03-09 14:10:00,210.96,211.01,210.3,210.31,34831.0,176.9426,176.9846,176.389,176.3974,34831.0
2021-03-09 14:20:00,210.33,210.43,209.97,210.16,70846.0,176.4142,176.4981,176.1123,176.2716,70846.0
2021-03-09 14:30:00,210.28,210.46,210.14,210.21,64171.0,176.3723,176.5232,176.2548,176.3136,64171.0
2021-03-09 14:40:00,210.07,210.07,209.63,209.91,53375.0,176.1961,176.1961,175.8271,176.0619,53375.0
2021-03-09 14:50:00,209.91,210.23,209.49,209.5,37846.0,176.0619,176.3303,175.7097,175.718,37846.0
2021-03-09 15:00:00,209.51,209.59,209.22,209.23,22330.0,175.7264,175.7935,175.4832,175.4916,22330.0
2021-03-09 15:10:00,209.2,209.9,209.17,209.67,37677.0,175.4664,176.0535,175.4413,175.8606,37677.0
2021-03-09 15:20:00,209.55,209.94,209.55,209.82,41972.0,175.76,176.0871,175.76,175.9864,41972.0
2021-03-09 15:30:00,209.76,210.14,209.21,210.14,88055.0,175.9361,176.2548,175.4748,176.2548,88055.0
2021-03-09 15:40:00,210.11,210.11,209.68,209.89,75220.0,176.2297,176.2297,175.869,176.0452,75220.0
2021-03-09 15:50:00,209.88,209.92,209.56,209.72,175156.0,176.0368,176.0703,175.7684,175.9026,175156.0
2021-03-10 09:30:00,209.84,210.32,207.62,208.11,81341.0,176.0032,176.4058,174.1412,174.5522,81341.0
2021-03-10 09:40:00,208.03,208.74,207.01,207.47,40795.0,174.4851,175.0806,173.6296,174.0154,40795.0
2021-03-10 09:50:00,207.59,207.97,206.75,207.52,35911.0,174.116,174.4348,173.4115,174.0573,35911.0
2021-03-10 10:00:00,207.57,207.79,206.27,206.49,51484.0,174.0993,174.2838,173.0089,173.1934,51484.0
2021-03-10 10:10:00,206.53,206.54,205.58,206.25,39891.0,173.227,173.2353,172.4301,172.9921,39891.0
2021-03-10 10:20:00,206.34,206.63,205.36,205.56,47648.0,173.0676,173.3108,172.2456,172.4134,47648.0
2021-03-10 10:30:00,205.46,205.73,204.87,205.22,28769.0,172.3295,172.556,171.8346,172.1282,28769.0
2021-03-10 10:40:00,205.23,206.14,205.04,205.12,35305.0,172.1366,172.8998,171.9772,172.0443,35305.0
2021-03-10 10:50:00,205.13,205.48,205.02,205.2,46518.0,172.0527,172.3463,171.9604,172.1114,46518.0
2021-03-10 11:00:00,205.12,205.55,204.41,205.55,34549.0,172.0443,172.405,171.4488,172.405,34549.0
2021-03-10 11:10:00,205.51,205.6,205.28,205.39,31236.0,172.3714,172.4469,172.1785,172.2708,31236.0
2021-03-10 11:20:00,205.37,205.56,205.25,205.31,25291.0,172.254,172.4134,172.1534,172.2037,25291.0
2021-03-10 11:30:00,205.31,205.55,205.25,205.53,23728.0,172.2037,172.405,172.1534,172.3882,23728.0
2021-03-10 11:40:00,205.53,206.66,205.48,206.21,21236.0,172.3882,173.336,172.3463,172.9586,21236.0
2021-03-10 11:50:00,206.22,206.3,205.95,206.22,55010.0,172.9669,173.034,172.7405,172.9669,55010.0
2021-03-10 12:00:00,206.25,206.45,206.15,206.4,26710.0,172.9921,173.1599,172.9082,173.1179,26710.0
2021-03-10 12:10:00,206.38,206.57,206.35,206.37,16904.0,173.1011,173.2605,173.076,173.0928,16904.0
2021-03-10 12:20:00,206.36,206.95,206.36,206.83,15774.0,173.0844,173.5792,173.0844,173.4786,15774.0
2021-03-10 12:30:00,206.85,206.95,206.67,206.84,18918.0,173.4954,173.5792,173.3444,173.487,18918.0
2021-03-10 12:40:00,206.9,206.96,206.44,206.51,14802.0,173.5373,173.5876,173.1515,173.2102,14802.0
2021-03-10 12:50:00,206.51,206.58,205.99,206.37,33469.0,173.2102,173.2689,172.774,173.0928,33469.0
2021-03-10 13:00:00,206.35,207.1,206.14,207.1,29785.0,173.076,173.705,172.8998,173.705,29785.0
2021-03-10 13:10:00,207.17,207.69,207.16,207.49,15451.0,173.7638,174.1999,173.7554,174.0322,15451.0
2021-03-10 13:20:00,207.43,207.44,207.21,207.29,23523.0,173.9818,173.9902,173.7973,173.8644,23523.0
2021-03-10 13:30:00,207.37,207.56,207.21,207.56,9230.0,173.9315,174.0909,173.7973,174.0909,9230.0
2021-03-10 13:40:00,207.53,207.69,207.16,207.29,14395.0,174.0657,174.1999,173.7554,173.8644,14395.0
2021-03-10 13:50:00,207.31,207.64,207.3,207.63,6886.0,173.8812,174.158,173.8728,174.1496,6886.0
2021-03-10 14:00:00,207.59,207.59,207.16,207.29,14162.0,174.116,174.116,173.7554,173.8644,14162.0
2021-03-10 14:10:00,207.23,207.4,207.18,207.37,11106.0,173.8141,173.9567,173.7721,173.9315,11106.0
2021-03-10 14:20:00,207.45,207.62,207.24,207.46,9904.0,173.9986,174.1412,173.8225,174.007,9904.0
2021-03-10 14:30:00,207.48,207.48,206.75,207.0,25013.0,174.0238,174.0238,173.4115,173.6212,25013.0
2021-03-10 14:40:00,207.02,207.21,206.85,207.21,16671.0,173.6379,173.7973,173.4954,173.7973,16671.0
2021-03-10 14:50:00,207.21,207.28,206.62,206.63,12461.0,173.7973,173.856,173.3024,173.3108,12461.0
2021-03-10 15:00:00,206.69,207.05,206.65,206.75,12676.0,173.3612,173.6631,173.3276,173.4115,12676.0
2021-03-10 15:10:00,206.69,206.82,206.5,206.72,24704.0,173.3612,173.4702,173.2018,173.3863,24704.0
2021-03-10 15:20:00,206.72,207.06,206.64,206.84,26938.0,173.3863,173.6715,173.3192,173.487,26938.0
2021-03-10 15:30:00,206.84,206.93,206.55,206.68,29189.0,173.487,173.5625,173.2437,173.3528,29189.0
2021-03-10 15:40:00,206.7,206.81,206.54,206.6,36686.0,173.3695,173.4618,173.2353,173.2857,36686.0
2021-03-10 15:50:00,206.58,206.72,206.29,206.66,150290.0,173.2689,173.3863,173.0257,173.336,150290.0
2021-03-11 09:30:00,205.93,207.44,203.86,204.78,70083.0,172.7237,173.9902,170.9875,171.7591,70083.0
2021-03-11 09:40:00,204.83,204.83,203.65,204.05,54488.0,171.8011,171.8011,170.8114,171.1469,54488.0
2021-03-11 09:50:00,204.14,205.04,204.07,204.8,46937.0,171.2223,171.9772,171.1636,171.7759,46937.0
2021-03-11 10:00:00,204.69,204.84,203.11,203.66,72751.0,171.6837,171.8095,170.3584,170.8197,72751.0
2021-03-11 10:10:00,203.66,204.11,203.59,204.01,50698.0,170.8197,171.1972,170.761,171.1133,50698.0
2021-03-11 10:20:00,204.09,205.09,203.98,205.09,55456.0,171.1804,172.0192,171.0881,172.0192,55456.0
2021-03-11 10:30:00,205.12,205.3,204.24,204.54,30226.0,172.0443,172.1953,171.3062,171.5578,30226.0
2021-03-11 10:40:00,204.56,204.93,204.56,204.91,18279.0,171.5746,171.885,171.5746,171.8682,18279.0
2021-03-11 10:50:00,204.85,205.14,204.8,205.09,22939.0,171.8179,172.0611,171.7759,172.0192,22939.0
2021-03-11 11:00:00,205.1,205.96,204.86,205.96,13226.0,172.0275,172.7489,171.8262,172.7489,13226.0
2021-03-11 11:10:00,205.94,206.55,205.87,206.21,36281.0,172.7321,173.2437,172.6734,172.9586,36281.0
2021-03-11 11:20:00,206.18,206.55,206.03,206.37,12105.0,172.9334,173.2437,172.8076,173.0928,12105.0
2021-03-11 11:30:00,206.37,206.44,205.92,205.92,10460.0,173.0928,173.1515,172.7153,172.7153,10460.0
2021-03-11 11:40:00,205.99,206.14,205.6,205.88,21004.0,172.774,172.8998,172.4469,172.6818,21004.0
2021-03-11 11:50:00,205.93,205.96,205.46,205.83,13066.0,172.7237,172.7489,172.3295,172.6398,13066.0
2021-03-11 12:00:00,205.85,206.08,205.68,205.93,17445.0,172.6566,172.8495,172.514,172.7237,17445.0
2021-03-11 12:10:00,205.95,206.0,205.62,205.86,8460.0,172.7405,172.7824,172.4637,172.665,8460.0
2021-03-11 12:20:00,205.8,206.02,205.64,205.72,12673.0,172.6147,172.7992,172.4805,172.5476,12673.0
2021-03-11 12:30:00,205.75,205.9,205.49,205.7,12304.0,172.5727,172.6985,172.3547,172.5308,12304.0
2021-03-11 12:40:00,205.68,205.91,205.55,205.55,9504.0,172.514,172.7069,172.405,172.405,9504.0
2021-03-11 12:50:00,205.64,206.07,205.64,205.98,11540.0,172.4805,172.8411,172.4805,172.7656,11540.0
2021-03-11 13:00:00,205.92,205.96,205.57,205.58,12228.0,172.7153,172.7489,172.4218,172.4301,12228.0
2021-03-11 13:10:00,205.53,205.76,205.47,205.67,9919.0,172.3882,172.5811,172.3379,172.5056,9919.0
2021-03-11 13:20:00,205.71,205.77,205.5,205.54,13989.0,172.5392,172.5895,172.363,172.3966,13989.0
2021-03-11 13:30:00,205.53,205.78,205.5,205.77,13494.0,172.3882,172.5979,172.363,172.5895,13494.0
2021-03-11 13:40:00,205.82,205.82,205.51,205.65,19012.0,172.6314,172.6314,172.3714,172.4889,19012.0
2021-03-11 13:50:00,205.64,205.92,205.44,205.44,27269.0,172.4805,172.7153,172.3127,172.3127,27269.0
2021-03-11 14:00:00,205.41,205.79,205.41,205.53,16250.0,172.2876,172.6063,172.2876,172.3882,16250.0
2021-03-11 14:10:00,205.58,206.0,205.55,206.0,17183.0,172.4301,172.7824,172.405,172.7824,17183.0
2021-03-11 14:20:00,205.95,206.01,205.76,205.82,11539.0,172.7405,172.7908,172.5811,172.6314,11539.0
2021-03-11 14:30:00,205.87,205.96,205.67,205.78,12827.0,172.6734,172.7489,172.5056,172.5979,12827.0
2021-03-11 14:40:00,205.78,205.83,205.49,205.57,13666.0,172.5979,172.6398,172.3547,172.4218,13666.0
2021-03-11 14:50:00,205.54,205.57,205.1,205.15,26977.0,172.3966,172.4218,172.0275,172.0695,26977.0
2021-03-11 15:00:00,205.11,205.67,205.06,205.53,32431.0,172.0359,172.5056,171.994,172.3882,32431.0
2021-03-11 15:10:00,205.55,205.58,205.32,205.38,16955.0,172.405,172.4301,172.2121,172.2624,16955.0
2021-03-11 15:20:00,205.34,205.43,205.2,205.29,15839.0,172.2288,172.3043,172.1114,172.1869,15839.0
2021-03-11 15:30:00,205.34,205.55,205.2,205.51,28360.0,172.2288,172.405,172.1114,172.3714,28360.0
2021-03-11 15:40:00,205.5,205.72,205.36,205.46,34904.0,172.363,172.5476,172.2456,172.3295,34904.0
2021-03-11 15:50:00,205.45,205.7,205.12,205.62,87290.0,172.3211,172.5308,172.0443,172.4637,87290.0
2021-03-12 09:30:00,206.76,208.29,205.77,208.0,56919.0,173.4199,174.7032,172.5895,174.4599,56919.0
2021-03-12 09:40:00,208.08,208.64,207.38,207.73,19855.0,174.527,174.9967,173.9399,174.2335,19855.0
2021-03-12 09:50:00,207.72,208.72,207.67,208.72,13321.0,174.2251,175.0638,174.1831,175.0638,13321.0
2021-03-12 10:00:00,208.53,209.07,208.19,209.07,31175.0,174.9045,175.3574,174.6193,175.3574,31175.0
2021-03-12 10:10:00,209.1,209.39,208.98,209.39,11413.0,175.3825,175.6258,175.2819,175.6258,11413.0
2021-03-12 10:20:00,209.32,209.7,208.7,208.91,20698.0,175.5671,175.8858,175.047,175.2232,20698.0
2021-03-12 10:30:00,208.81,209.17,208.54,209.17,16847.0,175.1393,175.4413,174.9128,175.4413,16847.0
2021-03-12 10:40:00,209.14,209.42,208.87,209.08,10319.0,175.4161,175.6509,175.1896,175.3658,10319.0
2021-03-12 10:50:00,209.21,209.29,208.72,208.95,12461.0,175.4748,175.5419,175.0638,175.2567,12461.0
2021-03-12 11:00:00,208.88,208.89,208.38,208.61,10282.0,175.198,175.2064,174.7786,174.9716,10282.0
2021-03-12 11:10:00,208.6,208.63,208.26,208.27,14583.0,174.9632,174.9883,174.678,174.6864,14583.0
2021-03-12 11:20:00,208.34,209.02,208.34,208.95,12403.0,174.7451,175.3154,174.7451,175.2567,12403.0
2021-03-12 11:30:00,208.88,208.88,208.61,208.69,16604.0,175.198,175.198,174.9716,175.0387,16604.0
2021-03-12 11:40:00,208.69,208.87,208.61,208.75,28434.0,175.0387,175.1896,174.9716,175.089,28434.0
2021-03-12 11:50:00,208.76,208.97,207.94,207.94,22397.0,175.0974,175.2735,174.4096,174.4096,22397.0
2021-03-12 12:00:00,207.9,208.13,207.68,207.91,19380.0,174.376,174.569,174.1915,174.3844,19380.0
2021-03-12 12:10:00,208.11,208.12,207.89,207.94,13468.0,174.5522,174.5606,174.3677,174.4096,13468.0
2021-03-12 12:20:00,207.97,208.13,207.94,208.12,19570.0,174.4348,174.569,174.4096,174.5606,19570.0
2021-03-12 12:30:00,208.1,208.17,207.9,208.14,13966.0,174.5438,174.6025,174.376,174.5773,13966.0
2021-03-12 12:40:00,208.06,208.45,207.95,208.21,16627.0,174.5102,174.8374,174.418,174.6361,16627.0
2021-03-12 12:50:00,208.21,208.7,208.09,208.7,6481.0,174.6361,175.047,174.5354,175.047,6481.0
2021-03-12 13:00:00,208.7,208.7,208.39,208.65,5611.0,175.047,175.047,174.787,175.0051,5611.0
2021-03-12 13:10:00,208.75,209.06,208.7,209.06,5411.0,175.089,175.349,175.047,175.349,5411.0
2021-03-12 13:20:00,209.02,209.26,208.76,209.19,9518.0,175.3154,175.5167,175.0974,175.458,9518.0
2021-03-12 13:30:00,209.22,209.4,209.22,209.37,7877.0,175.4832,175.6342,175.4832,175.609,7877.0
2021-03-12 13:40:00,209.41,209.56,209.33,209.5,5636.0,175.6426,175.7684,175.5755,175.718,5636.0
2021-03-12 13:50:00,209.5,209.71,209.33,209.44,10480.0,175.718,175.8942,175.5755,175.6677,10480.0
2021-03-12 14:00:00,209.53,209.59,209.36,209.45,6046.0,175.7432,175.7935,175.6006,175.6761,6046.0
2021-03-12 14:10:00,209.43,209.48,209.36,209.45,8081.0,175.6593,175.7013,175.6006,175.6761,8081.0
2021-03-12 14:20:00,209.45,209.46,208.77,209.01,35402.0,175.6761,175.6845,175.1058,175.3071,35402.0
2021-03-12 14:30:00,209.01,209.33,208.97,209.19,10381.0,175.3071,175.5755,175.2735,175.458,10381.0
2021-03-12 14:40:00,209.18,209.25,208.97,208.99,9604.0,175.4496,175.5084,175.2735,175.2903,9604.0
2021-03-12 14:50:00,208.99,209.06,208.8,208.85,6124.0,175.2903,175.349,175.1309,175.1729,6124.0
2021-03-12 15:00:00,208.84,208.91,208.67,208.71,12395.0,175.1645,175.2232,175.0219,175.0554,12395.0
2021-03-12 15:10:00,208.66,208.77,208.44,208.75,13788.0,175.0135,175.1058,174.829,175.089,13788.0
2021-03-12 15:20:00,208.71,209.16,208.61,209.15,46664.0,175.0554,175.4329,174.9716,175.4245,46664.0
2021-03-12 15:30:00,209.15,209.19,208.82,208.91,64185.0,175.4245,175.458,175.1477,175.2232,64185.0
2021-03-12 15:40:00,208.91,209.08,208.85,209.03,26335.0,175.2232,175.3658,175.1729,175.3238,26335.0
2021-03-12 15:50:00,209.0,209.36,208.72,209.17,175175.0,175.2987,175.6006,175.0638,175.4413,175175.0
2021-03-15 09:30:00,208.31,209.99,206.99,207.77,36815.0,174.7199,176.129,173.6128,174.267,36815.0
2021-03-15 09:40:00,207.76,207.76,206.51,207.31,23496.0,174.2586,174.2586,173.2102,173.8812,23496.0
2021-03-15 09:50:00,207.43,207.73,206.99,207.15,8175.0,173.9818,174.2335,173.6128,173.747,8175.0
2021-03-15 10:00:00,207.11,207.25,206.5,206.83,35105.0,173.7134,173.8309,173.2018,173.4786,35105.0
2021-03-15 10:10:00,206.74,206.9,206.23,206.56,21705.0,173.4031,173.5373,172.9753,173.2521,21705.0
2021-03-15 10:20:00,206.75,207.57,206.75,207.39,6576.0,173.4115,174.0993,173.4115,173.9483,6576.0
2021-03-15 10:30:00,207.44,207.56,206.91,206.94,12369.0,173.9902,174.0909,173.5457,173.5708,12369.0
2021-03-15 10:40:00,206.94,206.94,206.47,206.57,11166.0,173.5708,173.5708,173.1766,173.2605,11166.0
2021-03-15 10:50:00,206.63,206.63,206.18,206.52,11911.0,173.3108,173.3108,172.9334,173.2186,11911.0
2021-03-15 11:00:00,206.42,206.86,206.37,206.4,6796.0,173.1347,173.5037,173.0928,173.1179,6796.0
2021-03-15 11:10:00,206.46,207.17,206.46,206.99,9293.0,173.1682,173.7638,173.1682,173.6128,9293.0
2021-03-15 11:20:00,207.07,207.08,206.66,206.76,10507.0,173.6799,173.6883,173.336,173.4199,10507.0
2021-03-15 11:30:00,206.68,206.72,205.93,206.33,26863.0,173.3528,173.3863,172.7237,173.0592,26863.0
2021-03-15 11:40:00,206.34,206.45,206.05,206.26,16912.0,173.0676,173.1599,172.8244,173.0005,16912.0
2021-03-15 11:50:00,206.22,206.79,206.22,206.78,7758.0,172.9669,173.445,172.9669,173.4366,7758.0
2021-03-15 12:00:00,206.81,206.82,206.13,206.13,7568.0,173.4618,173.4702,172.8915,172.8915,7568.0
2021-03-15 12:10:00,206.24,206.48,206.23,206.35,3066.0,172.9837,173.185,172.9753,173.076,3066.0
2021-03-15 12:20:00,206.43,206.72,206.42,206.6,3895.0,173.1431,173.3863,173.1347,173.2857,3895.0
2021-03-15 12:30:00,206.63,206.63,206.26,206.27,11377.0,173.3108,173.3108,173.0005,173.0089,11377.0
2021-03-15 12:40:00,206.3,206.44,206.13,206.13,20240.0,173.034,173.1515,172.8915,172.8915,20240.0
2021-03-15 12:50:00,206.15,206.25,205.82,206.05,12522.0,172.9082,172.9921,172.6314,172.8244,12522.0
2021-03-15 13:00:00,206.12,206.18,205.91,206.15,4645.0,172.8831,172.9334,172.7069,172.9082,4645.0
2021-03-15 13:10:00,206.2,206.41,206.02,206.06,8451.0,172.9502,173.1263,172.7992,172.8327,8451.0
2021-03-15 13:20:00,206.06,206.2,205.91,205.97,7800.0,172.8327,172.9502,172.7069,172.7573,7800.0
2021-03-15 13:30:00,205.99,206.14,205.92,206.09,3856.0,172.774,172.8998,172.7153,172.8579,3856.0
2021-03-15 13:40:00,206.08,206.64,205.92,206.63,22959.0,172.8495,173.3192,172.7153,173.3108,22959.0
2021-03-15 13:50:00,206.67,206.99,206.67,206.83,5251.0,173.3444,173.6128,173.3444,173.4786,5251.0
2021-03-15 14:00:00,206.95,207.01,206.84,206.98,5287.0,173.5792,173.6296,173.487,173.6044,5287.0
2021-03-15 14:10:00,207.05,207.18,206.9,207.09,4300.0,173.6631,173.7721,173.5373,173.6967,4300.0
2021-03-15 14:20:00,207.2,207.36,207.11,207.36,9679.0,173.7889,173.9231,173.7134,173.9231,9679.0
2021-03-15 14:30:00,207.39,208.2,207.32,208.19,15706.0,173.9483,174.6277,173.8896,174.6193,15706.0
2021-03-15 14:40:00,208.14,208.21,207.54,207.61,16754.0,174.5773,174.6361,174.0741,174.1328,16754.0
2021-03-15 14:50:00,207.59,207.66,207.34,207.44,19161.0,174.116,174.1747,173.9063,173.9902,19161.0
2021-03-15 15:00:00,207.39,207.63,207.33,207.47,20139.0,173.9483,174.1496,173.898,174.0154,20139.0
2021-03-15 15:10:00,207.45,208.2,207.41,207.97,21856.0,173.9986,174.6277,173.9651,174.4348,21856.0
2021-03-15 15:20:00,207.97,208.0,207.74,207.96,24590.0,174.4348,174.4599,174.2418,174.4264,24590.0
2021-03-15 15:30:00,207.93,207.99,207.56,207.77,32669.0,174.4012,174.4515,174.0909,174.267,32669.0
2021-03-15 15:40:00,207.73,208.51,207.73,208.51,31695.0,174.2335,174.8877,174.2335,174.8877,31695.0
2021-03-15 15:50:00,208.51,209.21,208.45,209.14,125036.0,174.8877,175.4748,174.8374,175.4161,125036.0
2021-03-16 09:30:00,209.0,209.56,207.86,209.41,28018.0,175.2987,175.7684,174.3425,175.6426,28018.0
2021-03-16 09:40:00,209.39,209.63,208.6,209.01,13586.0,175.6258,175.8271,174.9632,175.3071,13586.0
2021-03-16 09:50:00,209.1,209.97,208.94,208.94,12558.0,175.3825,176.1123,175.2483,175.2483,12558.0
2021-03-16 10:00:00,209.02,209.14,208.51,208.68,15130.0,175.3154,175.4161,174.8877,175.0303,15130.0
2021-03-16 10:10:00,208.67,208.91,208.59,208.82,16266.0,175.0219,175.2232,174.9548,175.1477,16266.0
2021-03-16 10:20:00,208.79,208.85,207.34,207.55,14512.0,175.1225,175.1729,173.9063,174.0825,14512.0
2021-03-16 10:30:00,207.55,207.9,207.12,207.62,31297.0,174.0825,174.376,173.7218,174.1412,31297.0
2021-03-16 10:40:00,207.56,207.63,207.16,207.6,12320.0,174.0909,174.1496,173.7554,174.1244,12320.0
2021-03-16 10:50:00,207.61,207.64,207.03,207.08,30499.0,174.1328,174.158,173.6463,173.6883,30499.0
2021-03-16 11:00:00,207.03,207.2,206.69,207.06,16764.0,173.6463,173.7889,173.3612,173.6715,16764.0
2021-03-16 11:10:00,207.11,207.27,206.86,207.16,28601.0,173.7134,173.8476,173.5037,173.7554,28601.0
2021-03-16 11:20:00,207.15,207.16,206.81,207.08,17693.0,173.747,173.7554,173.4618,173.6883,17693.0
2021-03-16 11:30:00,206.97,207.13,206.79,207.09,8089.0,173.596,173.7302,173.445,173.6967,8089.0
2021-03-16 11:40:00,207.12,207.12,206.75,206.97,21741.0,173.7218,173.7218,173.4115,173.596,21741.0
2021-03-16 11:50:00,206.97,207.06,206.68,206.94,25159.0,173.596,173.6715,173.3528,173.5708,25159.0
2021-03-16 12:00:00,206.96,207.03,206.0,206.0,10078.0,173.5876,173.6463,172.7824,172.7824,10078.0
2021-03-16 12:10:00,205.98,206.18,205.78,206.07,12902.0,172.7656,172.9334,172.5979,172.8411,12902.0
2021-03-16 12:20:00,206.11,206.64,206.07,206.58,11562.0,172.8747,173.3192,172.8411,173.2689,11562.0
2021-03-16 12:30:00,206.53,206.66,206.06,206.41,32534.0,173.227,173.336,172.8327,173.1263,32534.0
2021-03-16 12:40:00,206.44,206.56,206.31,206.5,5882.0,173.1515,173.2521,173.0424,173.2018,5882.0
2021-03-16 12:50:00,206.54,206.7,206.31,206.62,6942.0,173.2353,173.3695,173.0424,173.3024,6942.0
2021-03-16 13:00:00,206.65,206.88,206.51,206.52,8910.0,173.3276,173.5205,173.2102,173.2186,8910.0
2021-03-16 13:10:00,206.5,206.56,206.3,206.36,5705.0,173.2018,173.2521,173.034,173.0844,5705.0
2021-03-16 13:20:00,206.4,206.73,206.3,206.69,8011.0,173.1179,173.3947,173.034,173.3612,8011.0
2021-03-16 13:30:00,206.57,206.81,206.39,206.67,18209.0,173.2605,173.4618,173.1095,173.3444,18209.0
2021-03-16 13:40:00,206.64,206.64,206.22,206.51,7948.0,173.3192,173.3192,172.9669,173.2102,7948.0
2021-03-16 13:50:00,206.49,206.8,206.46,206.66,7954.0,173.1934,173.4534,173.1682,173.336,7954.0
2021-03-16 14:00:00,206.61,206.93,206.54,206.9,10072.0,173.2941,173.5625,173.2353,173.5373,10072.0
2021-03-16 14:10:00,206.88,206.98,206.69,206.81,5691.0,173.5205,173.6044,173.3612,173.4618,5691.0
2021-03-16 14:20:00,206.78,206.96,206.68,206.69,14353.0,173.4366,173.5876,173.3528,173.3612,14353.0
2021-03-16 14:30:00,206.71,206.92,206.55,206.8,16946.0,173.3779,173.5541,173.2437,173.4534,16946.0
2021-03-16 14:40:00,206.82,207.28,206.78,207.21,11595.0,173.4702,173.856,173.4366,173.7973,11595.0
2021-03-16 14:50:00,207.15,207.42,207.15,207.36,9296.0,173.747,173.9734,173.747,173.9231,9296.0
2021-03-16 15:00:00,207.28,207.37,207.04,207.35,10141.0,173.856,173.9315,173.6547,173.9147,10141.0
2021-03-16 15:10:00,207.37,207.53,207.26,207.39,11240.0,173.9315,174.0657,173.8392,173.9483,11240.0
2021-03-16 15:20:00,207.38,207.42,206.86,206.92,16120.0,173.9399,173.9734,173.5037,173.5541,16120.0
2021-03-16 15:30:00,206.95,207.38,206.87,206.98,36023.0,173.5792,173.9399,173.5121,173.6044,36023.0
2021-03-16 15:40:00,206.98,207.22,206.91,207.08,54115.0,173.6044,173.8057,173.5457,173.6883,54115.0
2021-03-16 15:50:00,207.09,207.34,207.02,207.13,78063.0,173.6967,173.9063,173.6379,173.7302,78063.0
2021-03-17 09:30:00,209.11,209.26,207.53,209.04,24235.0,175.3909,175.5167,174.0657,175.3322,24235.0
2021-03-17 09:40:00,208.9,209.08,208.43,208.59,17931.0,175.2148,175.3658,174.8206,174.9548,17931.0
2021-03-17 09:50:00,208.46,208.54,207.26,208.16,22604.0,174.8457,174.9128,173.8392,174.5941,22604.0
2021-03-17 10:00:00,208.14,208.16,207.13,207.13,16445.0,174.5773,174.5941,173.7302,173.7302,16445.0
2021-03-17 10:10:00,207.18,207.51,206.91,207.12,8202.0,173.7721,174.0489,173.5457,173.7218,8202.0
2021-03-17 10:20:00,206.99,207.2,206.76,207.08,6975.0,173.6128,173.7889,173.4199,173.6883,6975.0
2021-03-17 10:30:00,207.15,207.4,206.85,207.16,8946.0,173.747,173.9567,173.4954,173.7554,8946.0
2021-03-17 10:40:00,207.26,207.58,207.14,207.15,6991.0,173.8392,174.1076,173.7386,173.747,6991.0
2021-03-17 10:50:00,207.23,207.47,206.69,207.46,12896.0,173.8141,174.0154,173.3612,174.007,12896.0
2021-03-17 11:00:00,207.37,208.37,207.37,208.31,14213.0,173.9315,174.7703,173.9315,174.7199,14213.0
2021-03-17 11:10:00,208.38,208.4,207.85,207.88,21735.0,174.7786,174.7954,174.3341,174.3593,21735.0
2021-03-17 11:20:00,207.88,208.45,207.82,208.34,14970.0,174.3593,174.8374,174.3089,174.7451,14970.0
2021-03-17 11:30:00,208.36,208.5,208.19,208.36,8209.0,174.7619,174.8793,174.6193,174.7619,8209.0
2021-03-17 11:40:00,208.42,208.54,208.22,208.28,4760.0,174.8122,174.9128,174.6444,174.6948,4760.0
2021-03-17 11:50:00,208.29,208.37,208.0,208.2,7719.0,174.7032,174.7703,174.4599,174.6277,7719.0
2021-03-17 12:00:00,208.18,208.85,208.1,208.75,12371.0,174.6109,175.1729,174.5438,175.089,12371.0
2021-03-17 12:10:00,208.78,208.78,208.21,208.3,6826.0,175.1141,175.1141,174.6361,174.7115,6826.0
2021-03-17 12:20:00,208.3,208.36,207.84,207.84,8391.0,174.7115,174.7619,174.3257,174.3257,8391.0
2021-03-17 12:30:00,207.92,208.23,207.75,208.04,10272.0,174.3928,174.6528,174.2502,174.4935,10272.0
2021-03-17 12:40:00,208.03,208.16,207.88,207.96,6284.0,174.4851,174.5941,174.3593,174.4264,6284.0
2021-03-17 12:50:00,207.96,208.41,207.96,208.21,7441.0,174.4264,174.8038,174.4264,174.6361,7441.0
2021-03-17 13:00:00,208.19,208.3,208.0,208.3,4159.0,174.6193,174.7115,174.4599,174.7115,4159.0
2021-03-17 13:10:00,208.25,208.37,208.06,208.06,4400.0,174.6696,174.7703,174.5102,174.5102,4400.0
2021-03-17 13:20:00,208.04,208.14,207.9,208.06,5879.0,174.4935,174.5773,174.376,174.5102,5879.0
2021-03-17 13:30:00,208.04,208.47,208.0,208.42,8065.0,174.4935,174.8541,174.4599,174.8122,8065.0
2021-03-17 13:40:00,208.42,208.48,208.13,208.13,7016.0,174.8122,174.8625,174.569,174.569,7016.0
2021-03-17 13:50:00,208.14,208.14,207.61,207.68,8371.0,174.5773,174.5773,174.1328,174.1915,8371.0
2021-03-17 14:00:00,207.75,208.17,207.44,207.73,22123.0,174.2502,174.6025,173.9902,174.2335,22123.0
2021-03-17 14:10:00,207.7,208.22,207.7,208.19,11091.0,174.2083,174.6444,174.2083,174.6193,11091.0
2021-03-17 14:20:00,208.14,208.44,207.75,207.76,11738.0,174.5773,174.829,174.2502,174.2586,11738.0
2021-03-17 14:30:00,207.78,208.6,207.63,208.39,11132.0,174.2754,174.9632,174.1496,174.787,11132.0
2021-03-17 14:40:00,208.32,208.39,207.57,207.92,18775.0,174.7283,174.787,174.0993,174.3928,18775.0
2021-03-17 14:50:00,207.91,208.03,207.72,207.76,11395.0,174.3844,174.4851,174.2251,174.2586,11395.0
2021-03-17 15:00:00,207.74,207.74,206.52,206.63,26664.0,174.2418,174.2418,173.2186,173.3108,26664.0
2021-03-17 15:10:00,206.63,206.63,206.15,206.27,39220.0,173.3108,173.3108,172.9082,173.0089,39220.0
2021-03-17 15:20:00,206.18,206.47,206.16,206.37,23394.0,172.9334,173.1766,172.9166,173.0928,23394.0
2021-03-17 15:30:00,206.41,207.44,206.35,207.08,31099.0,173.1263,173.9902,173.076,173.6883,31099.0
2021-03-17 15:40:00,207.13,207.2,206.63,206.88,28010.0,173.7302,173.7889,173.3108,173.5205,28010.0
2021-03-17 15:50:00,206.81,206.81,206.15,206.43,161686.0,173.4618,173.4618,172.9082,173.1431,161686.0
2021-03-18 09:30:00,208.07,209.66,206.94,209.4,60712.0,174.5186,175.8522,173.5708,175.6342,60712.0
2021-03-18 09:40:00,209.59,210.09,209.15,209.89,24490.0,175.7935,176.2129,175.4245,176.0452,24490.0
2021-03-18 09:50:00,209.77,210.3,209.04,209.17,31242.0,175.9445,176.389,175.3322,175.4413,31242.0
2021-03-18 10:00:00,208.95,208.95,206.29,206.59,55403.0,175.2567,175.2567,173.0257,173.2773,55403.0
2021-03-18 10:10:00,206.5,207.29,206.45,206.92,32618.0,173.2018,173.8644,173.1599,173.5541,32618.0
2021-03-18 10:20:00,207.01,207.04,206.43,206.85,33950.0,173.6296,173.6547,173.1431,173.4954,33950.0
2021-03-18 10:30:00,206.85,207.3,206.54,207.24,20129.0,173.4954,173.8728,173.2353,173.8225,20129.0
2021-03-18 10:40:00,207.23,207.54,206.86,207.01,23860.0,173.8141,174.0741,173.5037,173.6296,23860.0
2021-03-18 10:50:00,206.95,207.26,206.68,207.18,10246.0,173.5792,173.8392,173.3528,173.7721,10246.0
2021-03-18 11:00:00,207.27,207.34,206.83,207.13,13532.0,173.8476,173.9063,173.4786,173.7302,13532.0
2021-03-18 11:10:00,207.19,207.5,207.18,207.26,9638.0,173.7805,174.0405,173.7721,173.8392,9638.0
2021-03-18 11:20:00,207.24,207.43,207.11,207.34,10444.0,173.8225,173.9818,173.7134,173.9063,10444.0
2021-03-18 11:30:00,207.34,207.47,207.17,207.47,24247.0,173.9063,174.0154,173.7638,174.0154,24247.0
2021-03-18 11:40:00,207.51,207.54,207.22,207.27,9867.0,174.0489,174.0741,173.8057,173.8476,9867.0
2021-03-18 11:50:00,207.31,207.81,207.24,207.81,15267.0,173.8812,174.3006,173.8225,174.3006,15267.0
2021-03-18 12:00:00,207.76,207.99,207.69,207.72,8841.0,174.2586,174.4515,174.1999,174.2251,8841.0
2021-03-18 12:10:00,207.68,207.78,207.22,207.29,22878.0,174.1915,174.2754,173.8057,173.8644,22878.0
2021-03-18 12:20:00,207.3,207.67,206.9,207.44,39829.0,173.8728,174.1831,173.5373,173.9902,39829.0
2021-03-18 12:30:00,207.44,207.58,207.18,207.46,34137.0,173.9902,174.1076,173.7721,174.007,34137.0
2021-03-18 12:40:00,207.56,207.59,207.29,207.38,7593.0,174.0909,174.116,173.8644,173.9399,7593.0
2021-03-18 12:50:00,207.42,207.54,207.04,207.28,10350.0,173.9734,174.0741,173.6547,173.856,10350.0
2021-03-18 13:00:00,207.33,207.47,207.0,207.02,7878.0,173.898,174.0154,173.6212,173.6379,7878.0
2021-03-18 13:10:00,207.0,207.25,206.87,207.09,10173.0,173.6212,173.8309,173.5121,173.6967,10173.0
2021-03-18 13:20:00,207.12,207.18,206.89,207.03,10100.0,173.7218,173.7721,173.5289,173.6463,10100.0
2021-03-18 13:30:00,207.02,207.25,206.97,207.18,6278.0,173.6379,173.8309,173.596,173.7721,6278.0
2021-03-18 13:40:00,207.19,207.57,207.17,207.57,7840.0,173.7805,174.0993,173.7638,174.0993,7840.0
2021-03-18 13:50:00,207.57,207.57,207.38,207.53,10975.0,174.0993,174.0993,173.9399,174.0657,10975.0
2021-03-18 14:00:00,207.5,207.57,207.11,207.15,11034.0,174.0405,174.0993,173.7134,173.747,11034.0
2021-03-18 14:10:00,207.2,207.23,206.83,206.85,7102.0,173.7889,173.8141,173.4786,173.4954,7102.0
2021-03-18 14:20:00,206.8,206.84,206.3,206.31,28175.0,173.4534,173.487,173.034,173.0424,28175.0
2021-03-18 14:30:00,206.26,206.41,205.68,206.27,32878.0,173.0005,173.1263,172.514,173.0089,32878.0
2021-03-18 14:40:00,206.27,206.63,205.82,206.61,29346.0,173.0089,173.3108,172.6314,173.2941,29346.0
2021-03-18 14:50:00,206.61,206.73,206.5,206.64,18473.0,173.2941,173.3947,173.2018,173.3192,18473.0
2021-03-18 15:00:00,206.55,206.67,206.21,206.36,23892.0,173.2437,173.3444,172.9586,173.0844,23892.0
2021-03-18 15:10:00,206.47,206.69,206.35,206.52,13954.0,173.1766,173.3612,173.076,173.2186,13954.0
2021-03-18 15:20:00,206.51,206.57,206.06,206.42,22794.0,173.2102,173.2605,172.8327,173.1347,22794.0
2021-03-18 15:30:00,206.47,206.72,206.14,206.31,39145.0,173.1766,173.3863,172.8998,173.0424,39145.0
2021-03-18 15:40:00,206.34,206.48,205.99,206.07,61727.0,173.0676,173.185,172.774,172.8411,61727.0
2021-03-18 15:50:00,206.02,206.02,205.13,205.78,143283.0,172.7992,172.7992,172.0527,172.5979,143283.0
2021-03-19 09:30:00,204.32,204.69,202.63,203.34,294383.0,171.3733,171.6837,169.9558,170.5513,294383.0
2021-03-19 09:40:00,203.18,203.18,200.8,201.37,39558.0,170.4171,170.4171,168.4209,168.899,39558.0
2021-03-19 09:50:00,201.39,202.82,201.32,202.29,42944.0,168.9158,170.1152,168.8571,169.6707,42944.0
2021-03-19 10:00:00,202.22,202.7,202.14,202.39,32001.0,169.6119,170.0145,169.5448,169.7545,32001.0
2021-03-19 10:10:00,202.49,202.63,201.88,201.98,22230.0,169.8384,169.9558,169.3268,169.4106,22230.0
2021-03-19 10:20:00,201.98,202.61,201.58,202.14,29801.0,169.4106,169.9391,169.0751,169.5448,29801.0
2021-03-19 10:30:00,202.06,202.45,200.9,201.54,24546.0,169.4777,169.8049,168.5048,169.0416,24546.0
2021-03-19 10:40:00,201.54,202.08,201.49,201.96,19659.0,169.0416,169.4945,168.9997,169.3939,19659.0
2021-03-19 10:50:00,201.89,203.15,201.83,203.06,27815.0,169.3352,170.392,169.2848,170.3165,27815.0
2021-03-19 11:00:00,203.11,203.53,202.71,202.77,29770.0,170.3584,170.7107,170.0229,170.0733,29770.0
2021-03-19 11:10:00,202.71,202.78,202.14,202.39,20149.0,170.0229,170.0816,169.5448,169.7545,20149.0
2021-03-19 11:20:00,202.28,202.44,201.89,201.89,14000.0,169.6623,169.7965,169.3352,169.3352,14000.0
2021-03-19 11:30:00,202.09,202.69,201.9,202.64,10469.0,169.5029,170.0062,169.3435,169.9642,10469.0
2021-03-19 11:40:00,202.63,203.06,202.48,202.97,11400.0,169.9558,170.3165,169.83,170.241,11400.0
2021-03-19 11:50:00,202.97,203.01,202.7,202.77,13540.0,170.241,170.2746,170.0145,170.0733,13540.0
2021-03-19 12:00:00,202.82,203.12,202.76,203.0,17490.0,170.1152,170.3668,170.0649,170.2662,17490.0
2021-03-19 12:10:00,203.14,203.37,203.05,203.19,10445.0,170.3836,170.5765,170.3081,170.4255,10445.0
2021-03-19 12:20:00,203.14,203.92,203.12,203.74,11784.0,170.3836,171.0378,170.3668,170.8868,11784.0
2021-03-19 12:30:00,203.67,203.9,203.17,203.17,12648.0,170.8281,171.021,170.4088,170.4088,12648.0
2021-03-19 12:40:00,203.23,203.88,203.13,203.73,27009.0,170.4591,171.0043,170.3752,170.8785,27009.0
2021-03-19 12:50:00,203.68,204.14,203.68,203.82,8026.0,170.8365,171.2223,170.8365,170.9539,8026.0
2021-03-19 13:00:00,203.77,203.77,203.3,203.42,7281.0,170.912,170.912,170.5178,170.6184,7281.0
2021-03-19 13:10:00,203.44,203.61,203.43,203.6,6977.0,170.6352,170.7778,170.6268,170.7694,6977.0
2021-03-19 13:20:00,203.59,204.01,203.51,203.94,8873.0,170.761,171.1133,170.6939,171.0546,8873.0
2021-03-19 13:30:00,204.0,204.52,203.95,204.31,12276.0,171.1049,171.5411,171.063,171.3649,12276.0
2021-03-19 13:40:00,204.32,204.37,204.0,204.25,9190.0,171.3733,171.4153,171.1049,171.3146,9190.0
2021-03-19 13:50:00,204.23,204.36,204.12,204.18,9241.0,171.2978,171.4069,171.2056,171.2559,9241.0
2021-03-19 14:00:00,204.18,204.21,203.92,203.93,9620.0,171.2559,171.2811,171.0378,171.0462,9620.0
2021-03-19 14:10:00,203.93,203.95,203.7,203.81,7108.0,171.0462,171.063,170.8533,170.9456,7108.0
2021-03-19 14:20:00,203.87,203.87,203.33,203.44,17489.0,170.9959,170.9959,170.543,170.6352,17489.0
2021-03-19 14:30:00,203.39,203.79,203.38,203.66,10226.0,170.5933,170.9288,170.5849,170.8197,10226.0
2021-03-19 14:40:00,203.78,203.99,203.73,203.93,8327.0,170.9204,171.0965,170.8785,171.0462,8327.0
2021-03-19 14:50:00,203.93,203.95,203.38,203.46,11719.0,171.0462,171.063,170.5849,170.652,11719.0
2021-03-19 15:00:00,203.39,203.68,203.32,203.58,18831.0,170.5933,170.8365,170.5346,170.7526,18831.0
2021-03-19 15:10:00,203.52,203.61,203.16,203.17,22668.0,170.7023,170.7778,170.4004,170.4088,22668.0
2021-03-19 15:20:00,203.24,203.28,202.72,203.16,19022.0,170.4675,170.501,170.0313,170.4004,19022.0
2021-03-19 15:30:00,203.16,203.52,202.94,203.15,21679.0,170.4004,170.7023,170.2158,170.392,21679.0
2021-03-19 15:40:00,203.2,203.45,202.49,202.53,45238.0,170.4339,170.6436,169.8384,169.872,45238.0
2021-03-19 15:50:00,202.42,203.96,202.35,202.45,258313.0,169.7797,171.0714,169.721,169.8049,258313.0
2021-03-22 09:30:00,200.22,201.8,199.31,200.48,49552.0,167.9344,169.2597,167.1712,168.1525,49552.0
2021-03-22 09:40:00,200.55,201.34,200.03,201.22,6700.0,168.2112,168.8738,167.7751,168.7732,6700.0
2021-03-22 09:50:00,201.2,201.63,201.0,201.51,8424.0,168.7564,169.1171,168.5887,169.0164,8424.0
2021-03-22 10:00:00,201.66,202.78,201.66,202.28,12305.0,169.1422,170.0816,169.1422,169.6623,12305.0
2021-03-22 10:10:00,202.55,202.55,202.01,202.03,11356.0,169.8887,169.8887,169.4358,169.4526,11356.0
2021-03-22 10:20:00,202.0,202.28,201.66,201.73,7436.0,169.4274,169.6623,169.1422,169.201,7436.0
2021-03-22 10:30:00,201.75,201.9,201.37,201.9,6477.0,169.2177,169.3435,168.899,169.3435,6477.0
2021-03-22 10:40:00,201.83,201.87,201.28,201.29,7231.0,169.2848,169.3184,168.8235,168.8319,7231.0
2021-03-22 10:50:00,201.24,201.72,201.03,201.66,6146.0,168.79,169.1926,168.6138,169.1422,6146.0
2021-03-22 11:00:00,201.78,202.2,201.37,201.37,7113.0,169.2429,169.5952,168.899,168.899,7113.0
2021-03-22 11:10:00,201.46,201.46,201.02,201.32,11085.0,168.9745,168.9745,168.6054,168.8571,11085.0
2021-03-22 11:20:00,201.39,201.45,201.03,201.08,8195.0,168.9158,168.9661,168.6138,168.6558,8195.0
2021-03-22 11:30:00,201.06,201.06,200.64,200.87,11318.0,168.639,168.639,168.2867,168.4796,11318.0
2021-03-22 11:40:00,200.91,201.18,200.53,200.53,22468.0,168.5132,168.7396,168.1945,168.1945,22468.0
2021-03-22 11:50:00,200.57,201.57,200.29,201.33,15932.0,168.228,169.0668,167.9932,168.8655,15932.0
2021-03-22 12:00:00,201.39,201.39,200.68,200.68,11136.0,168.9158,168.9158,168.3203,168.3203,11136.0
2021-03-22 12:10:00,200.71,200.86,200.53,200.68,11021.0,168.3454,168.4712,168.1945,168.3203,11021.0
2021-03-22 12:20:00,200.73,200.73,200.44,200.6,12277.0,168.3622,168.3622,168.119,168.2532,12277.0
2021-03-22 12:30:00,200.53,200.61,200.05,200.14,18235.0,168.1945,168.2616,167.7919,167.8673,18235.0
2021-03-22 12:40:00,200.08,200.18,199.93,200.11,7220.0,167.817,167.9009,167.6912,167.8422,7220.0
2021-03-22 12:50:00,200.05,200.19,199.9,200.01,7188.0,167.7919,167.9093,167.666,167.7583,7188.0
2021-03-22 13:00:00,199.94,200.05,199.61,199.64,11239.0,167.6996,167.7919,167.4228,167.448,11239.0
2021-03-22 13:10:00,199.53,199.96,199.45,199.79,8648.0,167.3557,167.7164,167.2886,167.5738,8648.0
2021-03-22 13:20:00,199.82,199.97,199.7,199.81,8605.0,167.5989,167.7248,167.4983,167.5906,8605.0
2021-03-22 13:30:00,199.78,199.84,199.38,199.49,9784.0,167.5654,167.6157,167.2299,167.3222,9784.0
2021-03-22 13:40:00,199.46,199.79,199.46,199.63,8554.0,167.297,167.5738,167.297,167.4396,8554.0
2021-03-22 13:50:00,199.62,199.76,199.22,199.24,8517.0,167.4312,167.5486,167.0957,167.1125,8517.0
2021-03-22 14:00:00,199.27,199.49,199.1,199.33,8252.0,167.1376,167.3222,166.995,167.188,8252.0
2021-03-22 14:10:00,199.35,199.6,199.28,199.55,5500.0,167.2047,167.4144,167.146,167.3725,5500.0
2021-03-22 14:20:00,199.52,199.61,199.46,199.56,5321.0,167.3473,167.4228,167.297,167.3809,5321.0
2021-03-22 14:30:00,199.51,199.82,199.51,199.74,4496.0,167.3389,167.5989,167.3389,167.5318,4496.0
2021-03-22 14:40:00,199.77,199.77,199.55,199.63,5783.0,167.557,167.557,167.3725,167.4396,5783.0
2021-03-22 14:50:00,199.66,199.73,199.57,199.69,6498.0,167.4647,167.5235,167.3893,167.4899,6498.0
2021-03-22 15:00:00,199.65,199.95,199.62,199.81,11003.0,167.4564,167.708,167.4312,167.5906,11003.0
2021-03-22 15:10:00,199.82,199.83,199.34,199.43,16242.0,167.5989,167.6073,167.1963,167.2718,16242.0
2021-03-22 15:20:00,199.38,199.48,199.25,199.31,17110.0,167.2299,167.3138,167.1209,167.1712,17110.0
2021-03-22 15:30:00,199.29,199.44,198.94,199.37,25691.0,167.1544,167.2802,166.8608,167.2215,25691.0
2021-03-22 15:40:00,199.33,199.46,199.04,199.4,29207.0,167.188,167.297,166.9447,167.2467,29207.0
2021-03-22 15:50:00,199.33,199.54,199.16,199.36,83828.0,167.188,167.3641,167.0454,167.2131,83828.0
2021-03-23 09:30:00,199.63,199.81,197.91,198.69,38449.0,167.4396,167.5906,165.9969,166.6512,38449.0
2021-03-23 09:40:00,198.7,198.74,197.39,198.4,48448.0,166.6595,166.6931,165.5608,166.4079,48448.0
2021-03-23 09:50:00,198.41,198.9,198.13,198.61,19771.0,166.4163,166.8273,166.1815,166.5841,19771.0
2021-03-23 10:00:00,198.66,199.25,198.47,198.47,17566.0,166.626,167.1209,166.4666,166.4666,17566.0
2021-03-23 10:10:00,198.46,198.93,198.26,198.83,16831.0,166.4582,166.8525,166.2905,166.7686,16831.0
2021-03-23 10:20:00,198.86,199.39,198.82,198.9,12376.0,166.7937,167.2383,166.7602,166.8273,12376.0
2021-03-23 10:30:00,198.9,198.9,197.96,198.42,27250.0,166.8273,166.8273,166.0389,166.4247,27250.0
2021-03-23 10:40:00,198.44,198.44,197.9,197.97,15262.0,166.4415,166.4415,165.9885,166.0473,15262.0
2021-03-23 10:50:00,198.01,198.68,197.86,198.56,14510.0,166.0808,166.6428,165.955,166.5421,14510.0
2021-03-23 11:00:00,198.59,198.62,198.08,198.18,13724.0,166.5673,166.5924,166.1395,166.2234,13724.0
2021-03-23 11:10:00,198.18,198.89,198.17,198.78,11403.0,166.2234,166.8189,166.215,166.7266,11403.0
2021-03-23 11:20:00,198.76,199.1,198.53,198.85,15224.0,166.7099,166.995,166.517,166.7854,15224.0
2021-03-23 11:30:00,198.83,199.03,198.79,198.87,9452.0,166.7686,166.9363,166.735,166.8021,9452.0
2021-03-23 11:40:00,198.92,199.17,198.8,199.01,8998.0,166.8441,167.0538,166.7434,166.9196,8998.0
2021-03-23 11:50:00,199.02,199.76,198.85,199.55,10170.0,166.9279,167.5486,166.7854,167.3725,10170.0
2021-03-23 12:00:00,199.62,199.91,199.44,199.7,10543.0,167.4312,167.6744,167.2802,167.4983,10543.0
2021-03-23 12:10:00,199.73,199.85,199.62,199.83,9834.0,167.5235,167.6241,167.4312,167.6073,9834.0
2021-03-23 12:20:00,199.83,199.99,199.67,199.73,8714.0,167.6073,167.7415,167.4731,167.5235,8714.0
2021-03-23 12:30:00,199.77,200.51,199.67,200.51,13058.0,167.557,168.1777,167.4731,168.1777,13058.0
2021-03-23 12:40:00,200.46,200.46,200.16,200.32,10425.0,168.1357,168.1357,167.8841,168.0183,10425.0
2021-03-23 12:50:00,200.27,200.55,200.25,200.43,8285.0,167.9764,168.2112,167.9596,168.1106,8285.0
2021-03-23 13:00:00,200.43,200.49,199.84,199.84,17291.0,168.1106,168.1609,167.6157,167.6157,17291.0
2021-03-23 13:10:00,199.9,200.03,199.84,199.93,16150.0,167.666,167.7751,167.6157,167.6912,16150.0
2021-03-23 13:20:00,199.95,200.68,199.9,200.68,8949.0,167.708,168.3203,167.666,168.3203,8949.0
2021-03-23 13:30:00,200.7,200.77,200.5,200.5,6681.0,168.337,168.3958,168.1693,168.1693,6681.0
2021-03-23 13:40:00,200.53,200.53,200.26,200.37,8616.0,168.1945,168.1945,167.968,168.0603,8616.0
2021-03-23 13:50:00,200.39,200.39,200.11,200.18,10314.0,168.077,168.077,167.8422,167.9009,10314.0
2021-03-23 14:00:00,200.22,200.45,199.61,200.04,24750.0,167.9344,168.1274,167.4228,167.7835,24750.0
2021-03-23 14:10:00,200.3,200.49,200.04,200.47,9413.0,168.0015,168.1609,167.7835,168.1441,9413.0
2021-03-23 14:20:00,200.48,200.49,200.14,200.2,7946.0,168.1525,168.1609,167.8673,167.9177,7946.0
2021-03-23 14:30:00,200.26,200.34,200.04,200.34,13522.0,167.968,168.0351,167.7835,168.0351,13522.0
2021-03-23 14:40:00,200.33,200.74,200.13,200.68,13742.0,168.0267,168.3706,167.859,168.3203,13742.0
2021-03-23 14:50:00,200.64,201.0,200.55,200.9,18013.0,168.2867,168.5887,168.2112,168.5048,18013.0
2021-03-23 15:00:00,200.82,201.01,200.47,200.5,16319.0,168.4377,168.5971,168.1441,168.1693,16319.0
2021-03-23 15:10:00,200.52,200.58,199.98,200.12,20753.0,168.1861,168.2364,167.7331,167.8506,20753.0
2021-03-23 15:20:00,200.07,200.08,199.46,199.62,25156.0,167.8086,167.817,167.297,167.4312,25156.0
2021-03-23 15:30:00,199.56,199.75,199.12,199.19,29967.0,167.3809,167.5402,167.0118,167.0705,29967.0
2021-03-23 15:40:00,199.2,199.7,199.12,199.42,47803.0,167.0789,167.4983,167.0118,167.2634,47803.0
2021-03-23 15:50:00,199.39,200.04,199.05,199.94,112038.0,167.2383,167.7835,166.9531,167.6996,112038.0
2021-03-24 09:30:00,201.47,203.9,201.02,203.84,140123.0,168.9829,171.021,168.6054,170.9707,140123.0
2021-03-24 09:40:00,203.95,205.43,203.95,204.4,63404.0,171.063,172.3043,171.063,171.4404,63404.0
2021-03-24 09:50:00,204.45,204.52,202.9,203.22,29794.0,171.4824,171.5411,170.1823,170.4507,29794.0
2021-03-24 10:00:00,203.23,203.71,203.23,203.52,12495.0,170.4591,170.8617,170.4591,170.7023,12495.0
2021-03-24 10:10:00,203.46,203.79,203.34,203.5,11995.0,170.652,170.9288,170.5513,170.6855,11995.0
2021-03-24 10:20:00,203.5,203.84,203.42,203.61,9239.0,170.6855,170.9707,170.6184,170.7778,9239.0
2021-03-24 10:30:00,203.71,203.79,203.35,203.36,12664.0,170.8617,170.9288,170.5597,170.5681,12664.0
2021-03-24 10:40:00,203.4,204.35,203.39,204.24,20920.0,170.6017,171.3985,170.5933,171.3062,20920.0
2021-03-24 10:50:00,204.28,204.6,203.93,204.28,13538.0,171.3398,171.6082,171.0462,171.3398,13538.0
2021-03-24 11:00:00,204.35,204.83,204.24,204.55,16627.0,171.3985,171.8011,171.3062,171.5662,16627.0
2021-03-24 11:10:00,204.44,204.68,204.33,204.59,12458.0,171.474,171.6753,171.3817,171.5998,12458.0
2021-03-24 11:20:00,204.62,204.69,203.9,204.36,33537.0,171.6249,171.6837,171.021,171.4069,33537.0
2021-03-24 11:30:00,204.43,205.38,204.3,205.0,16796.0,171.4656,172.2624,171.3565,171.9437,16796.0
2021-03-24 11:40:00,205.06,205.3,204.84,204.84,14268.0,171.994,172.1953,171.8095,171.8095,14268.0
2021-03-24 11:50:00,204.89,205.06,204.66,204.66,6112.0,171.8514,171.994,171.6585,171.6585,6112.0
2021-03-24 12:00:00,204.79,205.26,204.79,205.03,12639.0,171.7675,172.1617,171.7675,171.9688,12639.0
2021-03-24 12:10:00,205.0,205.27,204.71,204.83,12893.0,171.9437,172.1701,171.7004,171.8011,12893.0
2021-03-24 12:20:00,204.81,205.03,204.5,204.95,17083.0,171.7843,171.9688,171.5243,171.9017,17083.0
2021-03-24 12:30:00,205.0,205.4,204.79,205.39,11758.0,171.9437,172.2792,171.7675,172.2708,11758.0
2021-03-24 12:40:00,205.44,205.52,204.87,204.95,15966.0,172.3127,172.3798,171.8346,171.9017,15966.0
2021-03-24 12:50:00,204.94,205.03,204.63,204.69,8463.0,171.8933,171.9688,171.6333,171.6837,8463.0
2021-03-24 13:00:00,204.7,204.78,204.4,204.65,7877.0,171.692,171.7591,171.4404,171.6501,7877.0
2021-03-24 13:10:00,204.65,204.76,204.05,204.08,12980.0,171.6501,171.7424,171.1469,171.172,12980.0
2021-03-24 13:20:00,204.15,204.31,204.06,204.28,9504.0,171.2307,171.3649,171.1552,171.3398,9504.0
2021-03-24 13:30:00,204.31,204.58,204.24,204.39,20897.0,171.3649,171.5914,171.3062,171.432,20897.0
2021-03-24 13:40:00,204.39,204.5,203.86,204.36,13283.0,171.432,171.5243,170.9875,171.4069,13283.0
2021-03-24 13:50:00,204.43,204.85,204.38,204.53,18298.0,171.4656,171.8179,171.4236,171.5495,18298.0
2021-03-24 14:00:00,204.48,204.78,204.29,204.78,11178.0,171.5075,171.7591,171.3482,171.7591,11178.0
2021-03-24 14:10:00,204.82,204.95,204.55,204.93,11377.0,171.7927,171.9017,171.5662,171.885,11377.0
2021-03-24 14:20:00,204.94,205.07,204.64,204.67,8521.0,171.8933,172.0024,171.6417,171.6669,8521.0
2021-03-24 14:30:00,204.68,204.68,204.32,204.49,17818.0,171.6753,171.6753,171.3733,171.5159,17818.0
2021-03-24 14:40:00,204.58,204.98,204.36,204.98,14045.0,171.5914,171.9269,171.4069,171.9269,14045.0
2021-03-24 14:50:00,204.86,205.27,204.85,205.22,9605.0,171.8262,172.1701,171.8179,172.1282,9605.0
2021-03-24 15:00:00,205.13,205.63,205.02,205.41,14626.0,172.0527,172.4721,171.9604,172.2876,14626.0
2021-03-24 15:10:00,205.45,205.66,205.09,205.61,18066.0,172.3211,172.4972,172.0192,172.4553,18066.0
2021-03-24 15:20:00,205.58,205.61,205.14,205.35,16841.0,172.4301,172.4553,172.0611,172.2372,16841.0
2021-03-24 15:30:00,205.37,205.58,205.03,205.28,21924.0,172.254,172.4301,171.9688,172.1785,21924.0
2021-03-24 15:40:00,205.29,205.85,205.24,205.78,32425.0,172.1869,172.6566,172.145,172.5979,32425.0
2021-03-24 15:50:00,205.78,205.83,204.77,204.77,101802.0,172.5979,172.6398,171.7508,171.7508,101802.0
2021-03-25 09:30:00,203.78,204.29,202.46,202.67,43943.0,170.9204,171.3482,169.8132,169.9894,43943.0
2021-03-25 09:40:00,202.6,202.73,201.56,202.09,29671.0,169.9307,170.0397,169.0584,169.5029,29671.0
2021-03-25 09:50:00,202.26,202.27,201.55,201.86,25270.0,169.6455,169.6539,169.05,169.31,25270.0
2021-03-25 10:00:00,201.79,201.93,201.02,201.2,18150.0,169.2513,169.3687,168.6054,168.7564,18150.0
2021-03-25 10:10:00,201.12,202.63,201.0,202.06,29158.0,168.6893,169.9558,168.5887,169.4777,29158.0
2021-03-25 10:20:00,202.05,202.54,202.05,202.25,10570.0,169.4694,169.8803,169.4694,169.6371,10570.0
2021-03-25 10:30:00,202.25,202.47,201.92,202.1,14152.0,169.6371,169.8216,169.3603,169.5113,14152.0
2021-03-25 10:40:00,202.14,202.46,201.87,202.02,23806.0,169.5448,169.8132,169.3184,169.4442,23806.0
2021-03-25 10:50:00,202.02,202.42,201.93,202.42,10245.0,169.4442,169.7797,169.3687,169.7797,10245.0
2021-03-25 11:00:00,202.44,202.98,202.33,202.98,9740.0,169.7965,170.2494,169.7042,170.2494,9740.0
2021-03-25 11:10:00,202.98,203.57,202.98,203.17,7148.0,170.2494,170.7443,170.2494,170.4088,7148.0
2021-03-25 11:20:00,203.3,203.5,203.2,203.34,10051.0,170.5178,170.6855,170.4339,170.5513,10051.0
2021-03-25 11:30:00,203.27,203.67,203.26,203.53,8310.0,170.4926,170.8281,170.4842,170.7107,8310.0
2021-03-25 11:40:00,203.61,203.61,203.06,203.23,4100.0,170.7778,170.7778,170.3165,170.4591,4100.0
2021-03-25 11:50:00,203.12,203.65,203.1,203.65,4280.0,170.3668,170.8114,170.35,170.8114,4280.0
2021-03-25 12:00:00,203.55,203.73,203.12,203.25,10267.0,170.7275,170.8785,170.3668,170.4759,10267.0
2021-03-25 12:10:00,203.28,203.7,203.23,203.58,7380.0,170.501,170.8533,170.4591,170.7526,7380.0
2021-03-25 12:20:00,203.62,203.62,202.8,203.11,16083.0,170.7862,170.7862,170.0984,170.3584,16083.0
2021-03-25 12:30:00,203.06,203.32,203.05,203.14,10744.0,170.3165,170.5346,170.3081,170.3836,10744.0
2021-03-25 12:40:00,203.13,203.58,203.13,203.36,17242.0,170.3752,170.7526,170.3752,170.5681,17242.0
2021-03-25 12:50:00,203.22,203.37,203.06,203.14,10418.0,170.4507,170.5765,170.3165,170.3836,10418.0
2021-03-25 13:00:00,203.14,203.57,203.07,203.46,15811.0,170.3836,170.7443,170.3249,170.652,15811.0
2021-03-25 13:10:00,203.5,203.83,203.5,203.76,9003.0,170.6855,170.9623,170.6855,170.9036,9003.0
2021-03-25 13:20:00,203.78,203.92,203.51,203.89,13391.0,170.9204,171.0378,170.6939,171.0127,13391.0
2021-03-25 13:30:00,203.84,203.92,203.6,203.86,9721.0,170.9707,171.0378,170.7694,170.9875,9721.0
2021-03-25 13:40:00,203.9,204.35,203.9,204.12,12118.0,171.021,171.3985,171.021,171.2056,12118.0
2021-03-25 13:50:00,204.08,204.22,203.91,204.05,6880.0,171.172,171.2894,171.0294,171.1469,6880.0
2021-03-25 14:00:00,204.03,204.19,204.0,204.16,6228.0,171.1301,171.2643,171.1049,171.2391,6228.0
2021-03-25 14:10:00,204.16,204.38,204.08,204.26,5084.0,171.2391,171.4236,171.172,171.323,5084.0
2021-03-25 14:20:00,204.32,204.47,204.09,204.21,10815.0,171.3733,171.4991,171.1804,171.2811,10815.0
2021-03-25 14:30:00,204.19,204.35,204.02,204.34,6534.0,171.2643,171.3985,171.1217,171.3901,6534.0
2021-03-25 14:40:00,204.37,205.0,204.36,204.55,15266.0,171.4153,171.9437,171.4069,171.5662,15266.0
2021-03-25 14:50:00,204.56,204.92,204.37,204.42,24608.0,171.5746,171.8766,171.4153,171.4572,24608.0
2021-03-25 15:00:00,204.54,204.55,204.18,204.33,3452.0,171.5578,171.5662,171.2559,171.3817,3452.0
2021-03-25 15:10:00,204.34,205.08,204.34,205.05,13108.0,171.3901,172.0108,171.3901,171.9856,13108.0
2021-03-25 15:20:00,205.05,205.14,204.91,204.97,7548.0,171.9856,172.0611,171.8682,171.9185,7548.0
2021-03-25 15:30:00,205.01,205.27,204.99,205.18,10871.0,171.9521,172.1701,171.9353,172.0946,10871.0
2021-03-25 15:40:00,205.15,205.28,204.99,205.13,16672.0,172.0695,172.1785,171.9353,172.0527,16672.0
2021-03-25 15:50:00,205.14,205.66,205.1,205.36,60629.0,172.0611,172.4972,172.0275,172.2456,60629.0
2021-03-26 09:30:00,205.35,205.35,203.62,204.28,27922.0,172.2372,172.2372,170.7862,171.3398,27922.0
2021-03-26 09:40:00,204.44,204.86,204.21,204.5,14979.0,171.474,171.8262,171.2811,171.5243,14979.0
2021-03-26 09:50:00,204.55,204.9,204.35,204.9,20667.0,171.5662,171.8598,171.3985,171.8598,20667.0
2021-03-26 10:00:00,204.82,205.34,204.82,205.24,16094.0,171.7927,172.2288,171.7927,172.145,16094.0
2021-03-26 10:10:00,205.2,205.71,205.2,205.63,9000.0,172.1114,172.5392,172.1114,172.4721,9000.0
2021-03-26 10:20:00,205.63,205.63,205.26,205.33,7870.0,172.4721,172.4721,172.1617,172.2205,7870.0
2021-03-26 10:30:00,205.43,205.43,205.15,205.29,12007.0,172.3043,172.3043,172.0695,172.1869,12007.0
2021-03-26 10:40:00,205.38,205.8,205.37,205.73,6213.0,172.2624,172.6147,172.254,172.556,6213.0
2021-03-26 10:50:00,205.73,205.96,205.24,205.29,8019.0,172.556,172.7489,172.145,172.1869,8019.0
2021-03-26 11:00:00,205.34,205.39,205.13,205.2,4884.0,172.2288,172.2708,172.0527,172.1114,4884.0
2021-03-26 11:10:00,205.15,205.35,204.94,205.01,10375.0,172.0695,172.2372,171.8933,171.9521,10375.0
2021-03-26 11:20:00,205.08,205.13,204.64,204.96,11166.0,172.0108,172.0527,171.6417,171.9101,11166.0
2021-03-26 11:30:00,204.95,205.06,204.79,205.01,8499.0,171.9017,171.994,171.7675,171.9521,8499.0
2021-03-26 11:40:00,204.95,205.04,204.87,205.0,13755.0,171.9017,171.9772,171.8346,171.9437,13755.0
2021-03-26 11:50:00,204.96,205.85,204.96,205.73,16439.0,171.9101,172.6566,171.9101,172.556,16439.0
2021-03-26 12:00:00,205.78,205.91,205.55,205.86,9381.0,172.5979,172.7069,172.405,172.665,9381.0
2021-03-26 12:10:00,205.89,205.98,205.53,205.67,12847.0,172.6902,172.7656,172.3882,172.5056,12847.0
2021-03-26 12:20:00,205.62,205.68,205.32,205.45,7781.0,172.4637,172.514,172.2121,172.3211,7781.0
2021-03-26 12:30:00,205.45,205.86,205.32,205.82,9055.0,172.3211,172.665,172.2121,172.6314,9055.0
2021-03-26 12:40:00,205.81,206.03,205.65,205.94,6318.0,172.6231,172.8076,172.4889,172.7321,6318.0
2021-03-26 12:50:00,205.93,206.14,205.89,205.89,8923.0,172.7237,172.8998,172.6902,172.6902,8923.0
2021-03-26 13:00:00,205.89,206.05,205.63,206.01,8296.0,172.6902,172.8244,172.4721,172.7908,8296.0
2021-03-26 13:10:00,205.92,206.01,205.69,205.74,6583.0,172.7153,172.7908,172.5224,172.5643,6583.0
2021-03-26 13:20:00,205.74,206.25,205.66,206.25,11363.0,172.5643,172.9921,172.4972,172.9921,11363.0
2021-03-26 13:30:00,206.3,206.45,206.1,206.1,7976.0,173.034,173.1599,172.8663,172.8663,7976.0
2021-03-26 13:40:00,206.06,206.16,205.96,206.05,7970.0,172.8327,172.9166,172.7489,172.8244,7970.0
2021-03-26 13:50:00,206.12,206.5,206.09,206.5,5446.0,172.8831,173.2018,172.8579,173.2018,5446.0
2021-03-26 14:00:00,206.54,206.6,206.22,206.23,13700.0,173.2353,173.2857,172.9669,172.9753,13700.0
2021-03-26 14:10:00,206.23,206.58,206.15,206.52,20331.0,172.9753,173.2689,172.9082,173.2186,20331.0
2021-03-26 14:20:00,206.44,207.57,206.4,207.54,20111.0,173.1515,174.0993,173.1179,174.0741,20111.0
2021-03-26 14:30:00,207.51,207.88,206.84,206.98,34889.0,174.0489,174.3593,173.487,173.6044,34889.0
2021-03-26 14:40:00,206.96,207.24,206.53,206.59,8500.0,173.5876,173.8225,173.227,173.2773,8500.0
2021-03-26 14:50:00,206.65,207.19,206.65,207.19,11476.0,173.3276,173.7805,173.3276,173.7805,11476.0
2021-03-26 15:00:00,207.12,207.35,206.81,206.82,15196.0,173.7218,173.9147,173.4618,173.4702,15196.0
2021-03-26 15:10:00,206.89,207.19,206.67,206.86,11745.0,173.5289,173.7805,173.3444,173.5037,11745.0
2021-03-26 15:20:00,206.86,206.86,206.03,206.32,11162.0,173.5037,173.5037,172.8076,173.0508,11162.0
2021-03-26 15:30:00,206.34,207.02,206.29,206.9,23059.0,173.0676,173.6379,173.0257,173.5373,23059.0
2021-03-26 15:40:00,206.87,207.17,206.82,207.05,25777.0,173.5121,173.7638,173.4702,173.6631,25777.0
2021-03-26 15:50:00,207.0,208.77,206.77,208.44,157322.0,173.6212,175.1058,173.4283,174.829,157322.0
2021-03-29 09:30:00,206.85,207.74,205.17,205.95,38837.0,173.4954,174.2418,172.0863,172.7405,38837.0
2021-03-29 09:40:00,205.9,207.37,205.67,206.78,16419.0,172.6985,173.9315,172.5056,173.4366,16419.0
2021-03-29 09:50:00,206.62,206.62,205.49,206.08,12065.0,173.3024,173.3024,172.3547,172.8495,12065.0
2021-03-29 10:00:00,205.99,206.26,205.87,206.03,13289.0,172.774,173.0005,172.6734,172.8076,13289.0
2021-03-29 10:10:00,206.14,206.26,205.68,205.99,9690.0,172.8998,173.0005,172.514,172.774,9690.0
2021-03-29 10:20:00,205.88,206.1,205.48,205.88,7717.0,172.6818,172.8663,172.3463,172.6818,7717.0
2021-03-29 10:30:00,205.67,205.93,205.2,205.56,8886.0,172.5056,172.7237,172.1114,172.4134,8886.0
2021-03-29 10:40:00,205.56,205.56,205.04,205.28,7218.0,172.4134,172.4134,171.9772,172.1785,7218.0
2021-03-29 10:50:00,205.34,206.0,205.34,205.99,15144.0,172.2288,172.7824,172.2288,172.774,15144.0
2021-03-29 11:00:00,206.0,206.45,205.87,206.45,10945.0,172.7824,173.1599,172.6734,173.1599,10945.0
2021-03-29 11:10:00,206.52,207.21,206.47,206.78,14770.0,173.2186,173.7973,173.1766,173.4366,14770.0
2021-03-29 11:20:00,206.75,207.24,206.75,207.01,11079.0,173.4115,173.8225,173.4115,173.6296,11079.0
2021-03-29 11:30:00,207.16,207.83,207.06,207.79,9279.0,173.7554,174.3173,173.6715,174.2838,9279.0
2021-03-29 11:40:00,207.83,208.26,207.83,208.26,11538.0,174.3173,174.678,174.3173,174.678,11538.0
2021-03-29 11:50:00,208.24,208.49,208.14,208.32,12594.0,174.6612,174.8709,174.5773,174.7283,12594.0
2021-03-29 12:00:00,208.3,208.32,207.8,207.8,15360.0,174.7115,174.7283,174.2922,174.2922,15360.0
2021-03-29 12:10:00,207.8,208.0,207.4,207.42,13044.0,174.2922,174.4599,173.9567,173.9734,13044.0
2021-03-29 12:20:00,207.35,207.58,206.96,207.58,7234.0,173.9147,174.1076,173.5876,174.1076,7234.0
2021-03-29 12:30:00,207.51,207.95,207.35,207.86,5648.0,174.0489,174.418,173.9147,174.3425,5648.0
2021-03-29 12:40:00,207.77,208.17,207.74,208.13,7882.0,174.267,174.6025,174.2418,174.569,7882.0
2021-03-29 12:50:00,208.15,208.47,208.14,208.21,9976.0,174.5857,174.8541,174.5773,174.6361,9976.0
2021-03-29 13:00:00,208.26,208.78,207.98,208.53,17651.0,174.678,175.1141,174.4431,174.9045,17651.0
2021-03-29 13:10:00,208.44,208.87,208.43,208.51,9457.0,174.829,175.1896,174.8206,174.8877,9457.0
2021-03-29 13:20:00,208.55,208.57,208.0,208.17,7012.0,174.9212,174.938,174.4599,174.6025,7012.0
2021-03-29 13:30:00,208.17,208.48,208.07,208.28,8951.0,174.6025,174.8625,174.5186,174.6948,8951.0
2021-03-29 13:40:00,208.3,208.74,208.1,208.73,8191.0,174.7115,175.0806,174.5438,175.0722,8191.0
2021-03-29 13:50:00,208.73,208.76,208.28,208.43,7378.0,175.0722,175.0974,174.6948,174.8206,7378.0
2021-03-29 14:00:00,208.33,208.67,208.21,208.63,9662.0,174.7367,175.0219,174.6361,174.9883,9662.0
2021-03-29 14:10:00,208.63,208.84,208.27,208.63,10844.0,174.9883,175.1645,174.6864,174.9883,10844.0
2021-03-29 14:20:00,208.6,208.96,208.54,208.8,10754.0,174.9632,175.2651,174.9128,175.1309,10754.0
2021-03-29 14:30:00,208.73,208.87,208.46,208.64,13557.0,175.0722,175.1896,174.8457,174.9967,13557.0
2021-03-29 14:40:00,208.69,209.19,208.67,209.19,13446.0,175.0387,175.458,175.0219,175.458,13446.0
2021-03-29 14:50:00,209.17,209.27,208.78,209.07,14957.0,175.4413,175.5251,175.1141,175.3574,14957.0
2021-03-29 15:00:00,209.15,209.26,208.94,209.24,9140.0,175.4245,175.5167,175.2483,175.5,9140.0
2021-03-29 15:10:00,209.19,209.26,208.94,208.99,17636.0,175.458,175.5167,175.2483,175.2903,17636.0
2021-03-29 15:20:00,209.08,209.29,209.0,209.28,14259.0,175.3658,175.5419,175.2987,175.5335,14259.0
2021-03-29 15:30:00,209.26,209.47,209.22,209.46,17959.0,175.5167,175.6929,175.4832,175.6845,17959.0
2021-03-29 15:40:00,209.45,209.46,208.89,208.91,25591.0,175.6761,175.6845,175.2064,175.2232,25591.0
2021-03-29 15:50:00,208.94,209.06,208.6,209.06,91760.0,175.2483,175.349,174.9632,175.349,91760.0
2021-03-30 09:30:00,209.4,209.4,207.72,208.41,19823.0,175.6342,175.6342,174.2251,174.8038,19823.0
2021-03-30 09:40:00,208.29,208.94,208.08,208.28,10156.0,174.7032,175.2483,174.527,174.6948,10156.0
2021-03-30 09:50:00,208.16,208.27,207.85,207.85,4668.0,174.5941,174.6864,174.3341,174.3341,4668.0
2021-03-30 10:00:00,207.76,208.22,207.55,207.76,6800.0,174.2586,174.6444,174.0825,174.2586,6800.0
2021-03-30 10:10:00,207.86,207.91,207.49,207.68,6143.0,174.3425,174.3844,174.0322,174.1915,6143.0
2021-03-30 10:20:00,207.63,208.28,207.38,208.28,6059.0,174.1496,174.6948,173.9399,174.6948,6059.0
2021-03-30 10:30:00,208.25,208.72,208.13,208.28,8739.0,174.6696,175.0638,174.569,174.6948,8739.0
2021-03-30 10:40:00,208.19,208.19,207.77,208.13,4687.0,174.6193,174.6193,174.267,174.569,4687.0
2021-03-30 10:50:00,208.13,208.13,207.58,207.61,10528.0,174.569,174.569,174.1076,174.1328,10528.0
2021-03-30 11:00:00,207.41,207.51,207.12,207.38,12691.0,173.9651,174.0489,173.7218,173.9399,12691.0
2021-03-30 11:10:00,207.43,207.51,207.15,207.16,5635.0,173.9818,174.0489,173.747,173.7554,5635.0
2021-03-30 11:20:00,207.27,207.31,206.65,206.75,12220.0,173.8476,173.8812,173.3276,173.4115,12220.0
2021-03-30 11:30:00,206.73,206.73,206.23,206.32,13501.0,173.3947,173.3947,172.9753,173.0508,13501.0
2021-03-30 11:40:00,206.25,206.4,206.0,206.0,10624.0,172.9921,173.1179,172.7824,172.7824,10624.0
2021-03-30 11:50:00,206.03,206.09,205.8,206.09,8911.0,172.8076,172.8579,172.6147,172.8579,8911.0
2021-03-30 12:00:00,206.1,206.29,206.05,206.16,11128.0,172.8663,173.0257,172.8244,172.9166,11128.0
2021-03-30 12:10:00,206.17,206.32,205.78,205.83,7538.0,172.925,173.0508,172.5979,172.6398,7538.0
2021-03-30 12:20:00,205.8,205.97,205.52,205.6,7205.0,172.6147,172.7573,172.3798,172.4469,7205.0
2021-03-30 12:30:00,205.56,205.73,205.51,205.66,7470.0,172.4134,172.556,172.3714,172.4972,7470.0
2021-03-30 12:40:00,205.56,205.72,205.32,205.67,6865.0,172.4134,172.5476,172.2121,172.5056,6865.0
2021-03-30 12:50:00,205.66,205.72,205.27,205.45,8353.0,172.4972,172.5476,172.1701,172.3211,8353.0
2021-03-30 13:00:00,205.45,205.45,205.14,205.19,7753.0,172.3211,172.3211,172.0611,172.103,7753.0
2021-03-30 13:10:00,205.18,205.74,205.11,205.7,12779.0,172.0946,172.5643,172.0359,172.5308,12779.0
2021-03-30 13:20:00,205.73,205.86,205.53,205.53,10660.0,172.556,172.665,172.3882,172.3882,10660.0
2021-03-30 13:30:00,205.53,205.59,205.11,205.59,29296.0,172.3882,172.4385,172.0359,172.4385,29296.0
2021-03-30 13:40:00,205.58,206.12,205.54,205.75,23654.0,172.4301,172.8831,172.3966,172.5727,23654.0
2021-03-30 13:50:00,205.78,205.79,205.59,205.61,7503.0,172.5979,172.6063,172.4385,172.4553,7503.0
2021-03-30 14:00:00,205.57,205.73,205.06,205.34,11359.0,172.4218,172.556,171.994,172.2288,11359.0
2021-03-30 14:10:00,205.29,205.52,205.25,205.34,7754.0,172.1869,172.3798,172.1534,172.2288,7754.0
2021-03-30 14:20:00,205.34,205.72,205.34,205.59,9540.0,172.2288,172.5476,172.2288,172.4385,9540.0
2021-03-30 14:30:00,205.6,205.68,205.12,205.15,6520.0,172.4469,172.514,172.0443,172.0695,6520.0
2021-03-30 14:40:00,205.09,205.17,204.94,205.09,8563.0,172.0192,172.0863,171.8933,172.0192,8563.0
2021-03-30 14:50:00,205.08,205.38,205.0,205.38,8706.0,172.0108,172.2624,171.9437,172.2624,8706.0
2021-03-30 15:00:00,205.3,205.6,205.19,205.33,9580.0,172.1953,172.4469,172.103,172.2205,9580.0
2021-03-30 15:10:00,205.31,205.31,204.9,204.97,6704.0,172.2037,172.2037,171.8598,171.9185,6704.0
2021-03-30 15:20:00,205.02,205.28,204.93,205.11,8907.0,171.9604,172.1785,171.885,172.0359,8907.0
2021-03-30 15:30:00,205.2,205.25,204.78,204.78,25487.0,172.1114,172.1534,171.7591,171.7591,25487.0
2021-03-30 15:40:00,204.83,204.87,204.38,204.47,15285.0,171.8011,171.8346,171.4236,171.4991,15285.0
2021-03-30 15:50:00,204.5,204.95,204.31,204.95,74806.0,171.5243,171.9017,171.3649,171.9017,74806.0
2021-03-31 09:30:00,203.77,204.97,203.25,204.81,41584.0,170.912,171.9185,170.4759,171.7843,41584.0
2021-03-31 09:40:00,204.83,205.04,204.49,204.69,14074.0,171.8011,171.9772,171.5159,171.6837,14074.0
2021-03-31 09:50:00,204.75,205.07,204.46,204.62,17232.0,171.734,172.0024,171.4907,171.6249,17232.0
2021-03-31 10:00:00,204.66,204.98,204.35,204.43,10827.0,171.6585,171.9269,171.3985,171.4656,10827.0
2021-03-31 10:10:00,204.48,204.83,204.34,204.5,20094.0,171.5075,171.8011,171.3901,171.5243,20094.0
2021-03-31 10:20:00,204.49,204.58,203.94,204.11,10299.0,171.5159,171.5914,171.0546,171.1972,10299.0
2021-03-31 10:30:00,204.1,204.64,203.97,204.47,5849.0,171.1888,171.6417,171.0798,171.4991,5849.0
2021-03-31 10:40:00,204.71,205.12,204.7,205.0,20007.0,171.7004,172.0443,171.692,171.9437,20007.0
2021-03-31 10:50:00,204.94,205.0,204.41,204.42,16102.0,171.8933,171.9437,171.4488,171.4572,16102.0
2021-03-31 11:00:00,204.4,204.79,204.4,204.53,13212.0,171.4404,171.7675,171.4404,171.5495,13212.0
2021-03-31 11:10:00,204.56,204.88,204.51,204.53,13120.0,171.5746,171.843,171.5327,171.5495,13120.0
2021-03-31 11:20:00,204.51,204.72,204.08,204.69,10684.0,171.5327,171.7088,171.172,171.6837,10684.0
2021-03-31 11:30:00,204.68,205.35,204.64,205.23,23247.0,171.6753,172.2372,171.6417,172.1366,23247.0
2021-03-31 11:40:00,205.23,205.61,205.17,205.49,15762.0,172.1366,172.4553,172.0863,172.3547,15762.0
2021-03-31 11:50:00,205.44,205.68,205.28,205.68,5942.0,172.3127,172.514,172.1785,172.514,5942.0
2021-03-31 12:00:00,205.66,205.75,205.45,205.45,10506.0,172.4972,172.5727,172.3211,172.3211,10506.0
2021-03-31 12:10:00,205.46,205.55,205.01,205.01,19874.0,172.3295,172.405,171.9521,171.9521,19874.0
2021-03-31 12:20:00,205.0,205.37,204.96,205.12,20850.0,171.9437,172.254,171.9101,172.0443,20850.0
2021-03-31 12:30:00,205.18,205.18,204.7,204.79,15301.0,172.0946,172.0946,171.692,171.7675,15301.0
2021-03-31 12:40:00,204.81,205.23,204.71,205.13,7788.0,171.7843,172.1366,171.7004,172.0527,7788.0
2021-03-31 12:50:00,205.22,205.52,204.8,205.06,37330.0,172.1282,172.3798,171.7759,171.994,37330.0
2021-03-31 13:00:00,205.08,205.77,205.08,205.69,8841.0,172.0108,172.5895,172.0108,172.5224,8841.0
2021-03-31 13:10:00,205.62,205.66,205.11,205.11,15776.0,172.4637,172.4972,172.0359,172.0359,15776.0
2021-03-31 13:20:00,205.12,205.39,204.98,205.16,13334.0,172.0443,172.2708,171.9269,172.0779,13334.0
2021-03-31 13:30:00,205.16,205.58,205.08,205.55,12473.0,172.0779,172.4301,172.0108,172.405,12473.0
2021-03-31 13:40:00,205.56,205.74,205.35,205.53,16429.0,172.4134,172.5643,172.2372,172.3882,16429.0
2021-03-31 13:50:00,205.56,205.74,205.43,205.45,10535.0,172.4134,172.5643,172.3043,172.3211,10535.0
2021-03-31 14:00:00,205.44,205.53,205.0,205.53,8828.0,172.3127,172.3882,171.9437,172.3882,8828.0
2021-03-31 14:10:00,205.55,205.78,205.35,205.53,9629.0,172.405,172.5979,172.2372,172.3882,9629.0
2021-03-31 14:20:00,205.45,205.58,205.24,205.25,9061.0,172.3211,172.4301,172.145,172.1534,9061.0
2021-03-31 14:30:00,205.33,205.33,205.05,205.15,7260.0,172.2205,172.2205,171.9856,172.0695,7260.0
2021-03-31 14:40:00,205.09,205.26,204.98,205.09,7650.0,172.0192,172.1617,171.9269,172.0192,7650.0
2021-03-31 14:50:00,205.05,205.46,204.86,205.27,12411.0,171.9856,172.3295,171.8262,172.1701,12411.0
2021-03-31 15:00:00,205.23,205.23,204.74,204.89,11869.0,172.1366,172.1366,171.7256,171.8514,11869.0
2021-03-31 15:10:00,204.8,204.95,204.65,204.71,10611.0,171.7759,171.9017,171.6501,171.7004,10611.0
2021-03-31 15:20:00,204.74,205.0,204.47,204.59,15211.0,171.7256,171.9437,171.4991,171.5998,15211.0
2021-03-31 15:30:00,204.59,204.72,204.17,204.3,11429.0,171.5998,171.7088,171.2475,171.3565,11429.0
2021-03-31 15:40:00,204.28,204.48,204.16,204.31,21370.0,171.3398,171.5075,171.2391,171.3649,21370.0
2021-03-31 15:50:00,204.34,204.64,204.0,204.23,143688.0,171.3901,171.6417,171.1049,171.2978,143688.0
2021-04-01 09:30:00,205.26,205.83,203.99,204.0,46332.0,172.1617,172.6398,171.0965,171.1049,46332.0
2021-04-01 09:40:00,204.13,204.53,203.74,204.05,11599.0,171.214,171.5495,170.8868,171.1469,11599.0
2021-04-01 09:50:00,204.21,205.24,204.13,204.97,15730.0,171.2811,172.145,171.214,171.9185,15730.0
2021-04-01 10:00:00,204.92,206.15,204.92,206.06,11260.0,171.8766,172.9082,171.8766,172.8327,11260.0
2021-04-01 10:10:00,205.99,206.09,205.42,205.94,12492.0,172.774,172.8579,172.2959,172.7321,12492.0
2021-04-01 10:20:00,205.99,206.23,205.88,206.03,10960.0,172.774,172.9753,172.6818,172.8076,10960.0
2021-04-01 10:30:00,205.89,206.28,205.88,205.98,8888.0,172.6902,173.0173,172.6818,172.7656,8888.0
2021-04-01 10:40:00,205.98,206.02,205.51,205.51,21512.0,172.7656,172.7992,172.3714,172.3714,21512.0
2021-04-01 10:50:00,205.49,205.75,205.07,205.1,20791.0,172.3547,172.5727,172.0024,172.0275,20791.0
2021-04-01 11:00:00,205.14,205.63,204.88,205.39,22976.0,172.0611,172.4721,171.843,172.2708,22976.0
2021-04-01 11:10:00,205.39,205.43,204.81,205.06,21279.0,172.2708,172.3043,171.7843,171.994,21279.0
2021-04-01 11:20:00,205.11,205.42,205.01,205.3,13565.0,172.0359,172.2959,171.9521,172.1953,13565.0
2021-04-01 11:30:00,205.33,205.51,204.9,204.92,15257.0,172.2205,172.3714,171.8598,171.8766,15257.0
2021-04-01 11:40:00,204.95,205.13,204.89,204.91,16172.0,171.9017,172.0527,171.8514,171.8682,16172.0
2021-04-01 11:50:00,204.92,205.06,204.75,204.98,15309.0,171.8766,171.994,171.734,171.9269,15309.0
2021-04-01 12:00:00,205.0,205.31,204.99,205.08,13486.0,171.9437,172.2037,171.9353,172.0108,13486.0
2021-04-01 12:10:00,205.03,205.19,204.75,204.79,15022.0,171.9688,172.103,171.734,171.7675,15022.0
2021-04-01 12:20:00,204.83,205.01,204.82,204.93,8878.0,171.8011,171.9521,171.7927,171.885,8878.0
2021-04-01 12:30:00,204.93,205.06,204.86,205.01,10276.0,171.885,171.994,171.8262,171.9521,10276.0
2021-04-01 12:40:00,205.05,205.1,204.68,204.76,11345.0,171.9856,172.0275,171.6753,171.7424,11345.0
2021-04-01 12:50:00,204.81,204.98,204.78,204.92,6859.0,171.7843,171.9269,171.7591,171.8766,6859.0
2021-04-01 13:00:00,204.91,205.07,204.8,204.8,15384.0,171.8682,172.0024,171.7759,171.7759,15384.0
2021-04-01 13:10:00,204.79,204.86,204.71,204.71,7537.0,171.7675,171.8262,171.7004,171.7004,7537.0
2021-04-01 13:20:00,204.74,205.28,204.73,205.2,9338.0,171.7256,172.1785,171.7172,172.1114,9338.0
2021-04-01 13:30:00,205.25,205.86,205.2,205.86,8067.0,172.1534,172.665,172.1114,172.665,8067.0
2021-04-01 13:40:00,205.87,206.14,205.81,206.01,7743.0,172.6734,172.8998,172.6231,172.7908,7743.0
2021-04-01 13:50:00,205.92,206.12,205.86,205.96,7817.0,172.7153,172.8831,172.665,172.7489,7817.0
2021-04-01 14:00:00,205.96,206.04,205.4,205.43,7413.0,172.7489,172.816,172.2792,172.3043,7413.0
2021-04-01 14:10:00,205.31,205.46,205.23,205.33,8022.0,172.2037,172.3295,172.1366,172.2205,8022.0
2021-04-01 14:20:00,205.3,205.37,205.12,205.26,12039.0,172.1953,172.254,172.0443,172.1617,12039.0
2021-04-01 14:30:00,205.26,205.3,205.02,205.12,14512.0,172.1617,172.1953,171.9604,172.0443,14512.0
2021-04-01 14:40:00,205.12,205.34,205.11,205.34,18604.0,172.0443,172.2288,172.0359,172.2288,18604.0
2021-04-01 14:50:00,205.39,205.44,205.18,205.18,12685.0,172.2708,172.3127,172.0946,172.0946,12685.0
2021-04-01 15:00:00,205.18,205.3,205.02,205.04,10099.0,172.0946,172.1953,171.9604,171.9772,10099.0
2021-04-01 15:10:00,205.1,205.14,204.81,204.95,12001.0,172.0275,172.0611,171.7843,171.9017,12001.0
2021-04-01 15:20:00,204.89,204.93,204.45,204.62,16066.0,171.8514,171.885,171.4824,171.6249,16066.0
2021-04-01 15:30:00,204.62,204.81,204.55,204.69,8169.0,171.6249,171.7843,171.5662,171.6837,8169.0
2021-04-01 15:40:00,204.65,205.26,204.65,205.26,13573.0,171.6501,172.1617,171.6501,172.1617,13573.0
2021-04-01 15:50:00,205.28,206.15,205.18,206.07,88937.0,172.1785,172.9082,172.0946,172.8411,88937.0
2021-04-05 09:30:00,206.99,207.31,206.25,207.02,19438.0,173.6128,173.8812,172.9921,173.6379,19438.0
2021-04-05 09:40:00,207.0,207.25,206.57,207.07,8415.0,173.6212,173.8309,173.2605,173.6799,8415.0
2021-04-05 09:50:00,207.16,207.94,207.1,207.32,21004.0,173.7554,174.4096,173.705,173.8896,21004.0
2021-04-05 10:00:00,207.18,207.3,206.74,207.05,6936.0,173.7721,173.8728,173.4031,173.6631,6936.0
2021-04-05 10:10:00,207.06,207.43,206.79,207.07,7641.0,173.6715,173.9818,173.445,173.6799,7641.0
2021-04-05 10:20:00,207.07,207.3,206.34,206.55,14402.0,173.6799,173.8728,173.0676,173.2437,14402.0
2021-04-05 10:30:00,206.46,206.63,206.17,206.23,10754.0,173.1682,173.3108,172.925,172.9753,10754.0
2021-04-05 10:40:00,206.28,207.31,206.23,207.18,21230.0,173.0173,173.8812,172.9753,173.7721,21230.0
2021-04-05 10:50:00,207.15,207.43,206.98,207.21,16717.0,173.747,173.9818,173.6044,173.7973,16717.0
2021-04-05 11:00:00,207.21,207.34,206.9,207.34,8320.0,173.7973,173.9063,173.5373,173.9063,8320.0
2021-04-05 11:10:00,207.2,207.75,207.14,207.56,10228.0,173.7889,174.2502,173.7386,174.0909,10228.0
2021-04-05 11:20:00,207.61,207.74,207.26,207.33,12722.0,174.1328,174.2418,173.8392,173.898,12722.0
2021-04-05 11:30:00,207.33,207.84,207.26,207.73,8304.0,173.898,174.3257,173.8392,174.2335,8304.0
2021-04-05 11:40:00,207.7,208.06,207.59,207.75,6050.0,174.2083,174.5102,174.116,174.2502,6050.0
2021-04-05 11:50:00,207.81,208.11,207.74,207.81,8435.0,174.3006,174.5522,174.2418,174.3006,8435.0
2021-04-05 12:00:00,207.92,207.92,207.53,207.81,4363.0,174.3928,174.3928,174.0657,174.3006,4363.0
2021-04-05 12:10:00,207.8,207.87,207.5,207.53,6318.0,174.2922,174.3509,174.0405,174.0657,6318.0
2021-04-05 12:20:00,207.46,207.72,207.38,207.7,4722.0,174.007,174.2251,173.9399,174.2083,4722.0
2021-04-05 12:30:00,207.68,208.37,207.67,208.31,7637.0,174.1915,174.7703,174.1831,174.7199,7637.0
2021-04-05 12:40:00,208.32,208.37,207.99,208.01,8670.0,174.7283,174.7703,174.4515,174.4683,8670.0
2021-04-05 12:50:00,208.04,208.08,207.77,207.81,6414.0,174.4935,174.527,174.267,174.3006,6414.0
2021-04-05 13:00:00,207.93,208.27,207.88,207.98,7344.0,174.4012,174.6864,174.3593,174.4431,7344.0
2021-04-05 13:10:00,207.99,207.99,207.47,207.66,7537.0,174.4515,174.4515,174.0154,174.1747,7537.0
2021-04-05 13:20:00,207.56,207.69,207.35,207.53,8300.0,174.0909,174.1999,173.9147,174.0657,8300.0
2021-04-05 13:30:00,207.51,207.71,207.16,207.31,8509.0,174.0489,174.2167,173.7554,173.8812,8509.0
2021-04-05 13:40:00,207.3,207.32,206.98,207.15,11155.0,173.8728,173.8896,173.6044,173.747,11155.0
2021-04-05 13:50:00,207.23,207.53,207.05,207.53,9352.0,173.8141,174.0657,173.6631,174.0657,9352.0
2021-04-05 14:00:00,207.56,207.57,207.26,207.48,11905.0,174.0909,174.0993,173.8392,174.0238,11905.0
2021-04-05 14:10:00,207.52,207.59,207.3,207.38,5203.0,174.0573,174.116,173.8728,173.9399,5203.0
2021-04-05 14:20:00,207.38,207.41,207.23,207.25,8066.0,173.9399,173.9651,173.8141,173.8309,8066.0
2021-04-05 14:30:00,207.31,207.57,207.27,207.51,5486.0,173.8812,174.0993,173.8476,174.0489,5486.0
2021-04-05 14:40:00,207.58,207.6,207.4,207.56,6957.0,174.1076,174.1244,173.9567,174.0909,6957.0
2021-04-05 14:50:00,207.55,207.55,207.22,207.22,9034.0,174.0825,174.0825,173.8057,173.8057,9034.0
2021-04-05 15:00:00,207.18,207.27,207.03,207.16,12575.0,173.7721,173.8476,173.6463,173.7554,12575.0
2021-04-05 15:10:00,207.21,207.21,206.44,206.45,53049.0,173.7973,173.7973,173.1515,173.1599,53049.0
2021-04-05 15:20:00,206.5,206.65,206.4,206.57,40553.0,173.2018,173.3276,173.1179,173.2605,40553.0
2021-04-05 15:30:00,206.55,207.12,206.48,206.98,74411.0,173.2437,173.7218,173.185,173.6044,74411.0
2021-04-05 15:40:00,206.97,207.58,206.8,207.35,36737.0,173.596,174.1076,173.4534,173.9147,36737.0
2021-04-05 15:50:00,207.34,207.78,207.2,207.44,71494.0,173.9063,174.2754,173.7889,173.9902,71494.0
2021-04-06 09:30:00,209.27,209.39,206.58,207.25,54174.0,175.5251,175.6258,173.2689,173.8309,54174.0
2021-04-06 09:40:00,207.06,207.35,206.65,207.3,12998.0,173.6715,173.9147,173.3276,173.8728,12998.0
2021-04-06 09:50:00,207.4,208.53,207.4,207.42,19263.0,173.9567,174.9045,173.9567,173.9734,19263.0
2021-04-06 10:00:00,207.49,207.84,206.39,206.84,13334.0,174.0322,174.3257,173.1095,173.487,13334.0
2021-04-06 10:10:00,206.86,206.88,205.97,206.37,27627.0,173.5037,173.5205,172.7573,173.0928,27627.0
2021-04-06 10:20:00,206.37,206.37,205.81,206.03,13647.0,173.0928,173.0928,172.6231,172.8076,13647.0
2021-04-06 10:30:00,205.96,206.9,205.83,206.82,11547.0,172.7489,173.5373,172.6398,173.4702,11547.0
2021-04-06 10:40:00,206.8,207.01,206.65,206.74,16103.0,173.4534,173.6296,173.3276,173.4031,16103.0
2021-04-06 10:50:00,206.66,206.72,206.19,206.24,15982.0,173.336,173.3863,172.9418,172.9837,15982.0
2021-04-06 11:00:00,206.23,206.44,206.1,206.16,15922.0,172.9753,173.1515,172.8663,172.9166,15922.0
2021-04-06 11:10:00,206.09,206.61,206.02,206.31,22538.0,172.8579,173.2941,172.7992,173.0424,22538.0
2021-04-06 11:20:00,206.28,206.59,206.28,206.47,12436.0,173.0173,173.2773,173.0173,173.1766,12436.0
2021-04-06 11:30:00,206.47,206.47,206.11,206.28,8454.0,173.1766,173.1766,172.8747,173.0173,8454.0
2021-04-06 11:40:00,206.28,206.71,206.28,206.59,11230.0,173.0173,173.3779,173.0173,173.2773,11230.0
2021-04-06 11:50:00,206.62,206.83,206.62,206.72,9439.0,173.3024,173.4786,173.3024,173.3863,9439.0
2021-04-06 12:00:00,206.78,206.88,206.41,206.46,11055.0,173.4366,173.5205,173.1263,173.1682,11055.0
2021-04-06 12:10:00,206.47,206.75,206.47,206.59,14359.0,173.1766,173.4115,173.1766,173.2773,14359.0
2021-04-06 12:20:00,206.6,206.65,206.46,206.5,14284.0,173.2857,173.3276,173.1682,173.2018,14284.0
2021-04-06 12:30:00,206.45,206.45,206.16,206.45,9314.0,173.1599,173.1599,172.9166,173.1599,9314.0
2021-04-06 12:40:00,206.43,206.43,206.12,206.16,9545.0,173.1431,173.1431,172.8831,172.9166,9545.0
2021-04-06 12:50:00,206.22,206.45,206.11,206.37,7638.0,172.9669,173.1599,172.8747,173.0928,7638.0
2021-04-06 13:00:00,206.46,206.58,206.43,206.47,8920.0,173.1682,173.2689,173.1431,173.1766,8920.0
2021-04-06 13:10:00,206.47,206.51,206.26,206.41,7541.0,173.1766,173.2102,173.0005,173.1263,7541.0
2021-04-06 13:20:00,206.39,206.41,206.1,206.1,11945.0,173.1095,173.1263,172.8663,172.8663,11945.0
2021-04-06 13:30:00,206.12,206.19,205.95,205.98,7271.0,172.8831,172.9418,172.7405,172.7656,7271.0
2021-04-06 13:40:00,206.03,206.12,205.61,205.76,19517.0,172.8076,172.8831,172.4553,172.5811,19517.0
2021-04-06 13:50:00,205.77,205.77,205.39,205.49,24268.0,172.5895,172.5895,172.2708,172.3547,24268.0
2021-04-06 14:00:00,205.55,205.73,205.39,205.44,9017.0,172.405,172.556,172.2708,172.3127,9017.0
2021-04-06 14:10:00,205.44,205.48,205.27,205.36,9072.0,172.3127,172.3463,172.1701,172.2456,9072.0
2021-04-06 14:20:00,205.27,205.3,205.04,205.21,7691.0,172.1701,172.1953,171.9772,172.1198,7691.0
2021-04-06 14:30:00,205.21,205.22,204.99,205.06,12414.0,172.1198,172.1282,171.9353,171.994,12414.0
2021-04-06 14:40:00,205.04,205.12,204.8,204.93,10563.0,171.9772,172.0443,171.7759,171.885,10563.0
2021-04-06 14:50:00,204.95,205.18,204.88,204.96,11388.0,171.9017,172.0946,171.843,171.9101,11388.0
2021-04-06 15:00:00,204.97,205.0,204.72,204.72,9466.0,171.9185,171.9437,171.7088,171.7088,9466.0
2021-04-06 15:10:00,204.78,204.89,204.63,204.89,9060.0,171.7591,171.8514,171.6333,171.8514,9060.0
2021-04-06 15:20:00,204.86,204.94,204.66,204.78,11766.0,171.8262,171.8933,171.6585,171.7591,11766.0
2021-04-06 15:30:00,204.79,205.04,204.7,204.91,18861.0,171.7675,171.9772,171.692,171.8682,18861.0
2021-04-06 15:40:00,204.86,204.98,204.62,204.7,23148.0,171.8262,171.9269,171.6249,171.692,23148.0
2021-04-06 15:50:00,204.65,205.17,204.39,205.1,82239.0,171.6501,172.0863,171.432,172.0275,82239.0
2021-04-07 09:30:00,204.37,205.88,204.06,205.58,49307.0,171.4153,172.6818,171.1552,172.4301,49307.0
2021-04-07 09:40:00,205.56,205.83,204.31,204.32,37125.0,172.4134,172.6398,171.3649,171.3733,37125.0
2021-04-07 09:50:00,204.35,204.88,204.26,204.4,11488.0,171.3985,171.843,171.323,171.4404,11488.0
2021-04-07 10:00:00,204.49,204.61,203.89,204.08,17711.0,171.5159,171.6166,171.0127,171.172,17711.0
2021-04-07 10:10:00,204.08,204.46,203.98,204.45,18541.0,171.172,171.4907,171.0881,171.4824,18541.0
2021-04-07 10:20:00,204.47,204.73,204.19,204.41,12650.0,171.4991,171.7172,171.2643,171.4488,12650.0
2021-04-07 10:30:00,204.5,204.65,204.26,204.28,12405.0,171.5243,171.6501,171.323,171.3398,12405.0
2021-04-07 10:40:00,204.46,204.6,204.32,204.32,7269.0,171.4907,171.6082,171.3733,171.3733,7269.0
2021-04-07 10:50:00,204.29,204.46,204.07,204.14,8381.0,171.3482,171.4907,171.1636,171.2223,8381.0
2021-04-07 11:00:00,204.11,204.34,203.83,203.83,10257.0,171.1972,171.3901,170.9623,170.9623,10257.0
2021-04-07 11:10:00,203.74,203.8,203.47,203.47,21313.0,170.8868,170.9372,170.6604,170.6604,21313.0
2021-04-07 11:20:00,203.49,203.97,203.46,203.83,13907.0,170.6772,171.0798,170.652,170.9623,13907.0
2021-04-07 11:30:00,203.75,203.84,203.46,203.58,10622.0,170.8952,170.9707,170.652,170.7526,10622.0
2021-04-07 11:40:00,203.54,203.63,203.41,203.48,12771.0,170.7191,170.7946,170.6101,170.6688,12771.0
2021-04-07 11:50:00,203.41,203.53,203.15,203.47,8887.0,170.6101,170.7107,170.392,170.6604,8887.0
2021-04-07 12:00:00,203.38,203.56,203.25,203.32,7482.0,170.5849,170.7359,170.4759,170.5346,7482.0
2021-04-07 12:10:00,203.33,203.78,203.32,203.78,11528.0,170.543,170.9204,170.5346,170.9204,11528.0
2021-04-07 12:20:00,203.77,203.91,203.6,203.67,10910.0,170.912,171.0294,170.7694,170.8281,10910.0
2021-04-07 12:30:00,203.67,203.77,203.24,203.41,5216.0,170.8281,170.912,170.4675,170.6101,5216.0
2021-04-07 12:40:00,203.38,203.38,203.0,203.01,7266.0,170.5849,170.5849,170.2662,170.2746,7266.0
2021-04-07 12:50:00,203.07,203.8,203.07,203.36,7315.0,170.3249,170.9372,170.3249,170.5681,7315.0
2021-04-07 13:00:00,203.41,203.44,203.11,203.21,2786.0,170.6101,170.6352,170.3584,170.4423,2786.0
2021-04-07 13:10:00,203.21,203.28,203.07,203.21,7830.0,170.4423,170.501,170.3249,170.4423,7830.0
2021-04-07 13:20:00,203.21,203.32,203.02,203.12,6914.0,170.4423,170.5346,170.2829,170.3668,6914.0
2021-04-07 13:30:00,203.04,203.38,202.98,203.38,6693.0,170.2997,170.5849,170.2494,170.5849,6693.0
2021-04-07 13:40:00,203.35,203.67,203.29,203.56,4705.0,170.5597,170.8281,170.5094,170.7359,4705.0
2021-04-07 13:50:00,203.51,204.12,203.4,204.12,4944.0,170.6939,171.2056,170.6017,171.2056,4944.0
2021-04-07 14:00:00,203.86,204.15,203.78,203.93,7076.0,170.9875,171.2307,170.9204,171.0462,7076.0
2021-04-07 14:10:00,203.82,204.11,203.73,203.76,5375.0,170.9539,171.1972,170.8785,170.9036,5375.0
2021-04-07 14:20:00,203.53,203.55,203.09,203.17,14921.0,170.7107,170.7275,170.3417,170.4088,14921.0
2021-04-07 14:30:00,203.22,203.55,203.2,203.5,10197.0,170.4507,170.7275,170.4339,170.6855,10197.0
2021-04-07 14:40:00,203.57,203.63,203.35,203.44,8179.0,170.7443,170.7946,170.5597,170.6352,8179.0
2021-04-07 14:50:00,203.45,203.54,203.1,203.2,15849.0,170.6436,170.7191,170.35,170.4339,15849.0
2021-04-07 15:00:00,203.2,203.29,203.11,203.29,8460.0,170.4339,170.5094,170.3584,170.5094,8460.0
2021-04-07 15:10:00,203.32,203.41,203.21,203.39,20842.0,170.5346,170.6101,170.4423,170.5933,20842.0
2021-04-07 15:20:00,203.39,204.21,203.35,204.21,8970.0,170.5933,171.2811,170.5597,171.2811,8970.0
2021-04-07 15:30:00,204.17,204.81,204.04,204.78,14844.0,171.2475,171.7843,171.1385,171.7591,14844.0
2021-04-07 15:40:00,204.69,204.95,204.53,204.78,22331.0,171.6837,171.9017,171.5495,171.7591,22331.0
2021-04-07 15:50:00,204.78,205.01,204.2,204.23,82293.0,171.7591,171.9521,171.2727,171.2978,82293.0
2021-04-08 09:30:00,204.55,205.2,204.41,204.46,21322.0,171.5662,172.1114,171.4488,171.4907,21322.0
2021-04-08 09:40:00,204.48,205.25,204.19,205.03,10047.0,171.5075,172.1534,171.2643,171.9688,10047.0
2021-04-08 09:50:00,204.8,204.8,203.72,203.83,13846.0,171.7759,171.7759,170.8701,170.9623,13846.0
2021-04-08 10:00:00,203.72,203.87,203.16,203.28,18246.0,170.8701,170.9959,170.4004,170.501,18246.0
2021-04-08 10:10:00,203.29,203.95,203.29,203.74,18412.0,170.5094,171.063,170.5094,170.8868,18412.0
2021-04-08 10:20:00,203.7,203.83,203.28,203.53,9660.0,170.8533,170.9623,170.501,170.7107,9660.0
2021-04-08 10:30:00,203.53,203.64,203.04,203.09,14096.0,170.7107,170.803,170.2997,170.3417,14096.0
2021-04-08 10:40:00,203.09,203.14,202.64,202.78,16540.0,170.3417,170.3836,169.9642,170.0816,16540.0
2021-04-08 10:50:00,202.78,203.11,202.62,202.74,13057.0,170.0816,170.3584,169.9474,170.0481,13057.0
2021-04-08 11:00:00,202.78,203.07,202.72,203.0,12192.0,170.0816,170.3249,170.0313,170.2662,12192.0
2021-04-08 11:10:00,202.85,202.88,202.28,202.34,17483.0,170.1404,170.1655,169.6623,169.7126,17483.0
2021-04-08 11:20:00,202.35,202.53,202.18,202.39,18483.0,169.721,169.872,169.5784,169.7545,18483.0
2021-04-08 11:30:00,202.4,202.49,202.05,202.09,20291.0,169.7629,169.8384,169.4694,169.5029,20291.0
2021-04-08 11:40:00,202.09,202.2,201.92,202.13,16453.0,169.5029,169.5952,169.3603,169.5365,16453.0
2021-04-08 11:50:00,202.2,202.26,201.83,201.84,17863.0,169.5952,169.6455,169.2848,169.2932,17863.0
2021-04-08 12:00:00,201.88,202.11,201.81,202.09,16403.0,169.3268,169.5197,169.2681,169.5029,16403.0
2021-04-08 12:10:00,202.09,202.12,201.92,202.02,18055.0,169.5029,169.5281,169.3603,169.4442,18055.0
2021-04-08 12:20:00,202.06,202.31,201.99,202.27,12438.0,169.4777,169.6874,169.419,169.6539,12438.0
2021-04-08 12:30:00,202.3,202.85,202.3,202.69,6773.0,169.679,170.1404,169.679,170.0062,6773.0
2021-04-08 12:40:00,202.72,202.94,202.72,202.92,6949.0,170.0313,170.2158,170.0313,170.1991,6949.0
2021-04-08 12:50:00,202.96,203.0,202.76,202.8,4143.0,170.2326,170.2662,170.0649,170.0984,4143.0
2021-04-08 13:00:00,202.81,202.84,202.51,202.66,7084.0,170.1068,170.132,169.8552,169.981,7084.0
2021-04-08 13:10:00,202.7,202.87,202.6,202.72,7018.0,170.0145,170.1571,169.9307,170.0313,7018.0
2021-04-08 13:20:00,202.74,203.07,202.73,202.98,10999.0,170.0481,170.3249,170.0397,170.2494,10999.0
2021-04-08 13:30:00,203.01,203.01,202.75,202.92,6374.0,170.2746,170.2746,170.0565,170.1991,6374.0
2021-04-08 13:40:00,202.82,203.08,202.75,203.05,4914.0,170.1152,170.3333,170.0565,170.3081,4914.0
2021-04-08 13:50:00,203.0,203.18,202.86,203.1,7861.0,170.2662,170.4171,170.1487,170.35,7861.0
2021-04-08 14:00:00,203.1,203.19,202.98,203.05,4334.0,170.35,170.4255,170.2494,170.3081,4334.0
2021-04-08 14:10:00,203.04,203.22,203.04,203.2,6414.0,170.2997,170.4507,170.2997,170.4339,6414.0
2021-04-08 14:20:00,203.25,203.25,202.92,203.03,11009.0,170.4759,170.4759,170.1991,170.2913,11009.0
2021-04-08 14:30:00,203.02,203.02,202.76,202.91,11538.0,170.2829,170.2829,170.0649,170.1907,11538.0
2021-04-08 14:40:00,202.9,202.96,202.7,202.85,15344.0,170.1823,170.2326,170.0145,170.1404,15344.0
2021-04-08 14:50:00,202.86,202.9,202.75,202.85,18895.0,170.1487,170.1823,170.0565,170.1404,18895.0
2021-04-08 15:00:00,202.8,202.9,202.73,202.75,12120.0,170.0984,170.1823,170.0397,170.0565,12120.0
2021-04-08 15:10:00,202.72,202.81,202.64,202.66,29492.0,170.0313,170.1068,169.9642,169.981,29492.0
2021-04-08 15:20:00,202.63,202.63,202.3,202.53,23897.0,169.9558,169.9558,169.679,169.872,23897.0
2021-04-08 15:30:00,202.53,202.81,202.34,202.81,22919.0,169.872,170.1068,169.7126,170.1068,22919.0
2021-04-08 15:40:00,202.82,203.09,202.56,202.61,35484.0,170.1152,170.3417,169.8971,169.9391,35484.0
2021-04-08 15:50:00,202.57,203.14,202.0,202.69,150107.0,169.9055,170.3836,169.4274,170.0062,150107.0
2021-04-09 09:30:00,204.0,204.92,203.85,204.44,23719.0,171.1049,171.8766,170.9791,171.474,23719.0
2021-04-09 09:40:00,204.39,204.75,203.27,203.74,11689.0,171.432,171.734,170.4926,170.8868,11689.0
2021-04-09 09:50:00,203.65,203.93,203.5,203.67,8741.0,170.8114,171.0462,170.6855,170.8281,8741.0
2021-04-09 10:00:00,203.8,204.09,203.26,203.33,11305.0,170.9372,171.1804,170.4842,170.543,11305.0
2021-04-09 10:10:00,203.37,203.41,203.01,203.01,5676.0,170.5765,170.6101,170.2746,170.2746,5676.0
2021-04-09 10:20:00,203.0,203.3,202.86,203.11,9762.0,170.2662,170.5178,170.1487,170.3584,9762.0
2021-04-09 10:30:00,203.17,203.35,202.92,203.19,9628.0,170.4088,170.5597,170.1991,170.4255,9628.0
2021-04-09 10:40:00,203.26,203.26,202.77,202.99,11420.0,170.4842,170.4842,170.0733,170.2578,11420.0
2021-04-09 10:50:00,203.07,203.12,202.66,202.93,16883.0,170.3249,170.3668,169.981,170.2075,16883.0
2021-04-09 11:00:00,202.94,203.47,202.91,203.25,12439.0,170.2158,170.6604,170.1907,170.4759,12439.0
2021-04-09 11:10:00,203.24,203.28,202.6,202.87,14300.0,170.4675,170.501,169.9307,170.1571,14300.0
2021-04-09 11:20:00,202.94,203.02,202.54,202.67,11564.0,170.2158,170.2829,169.8803,169.9894,11564.0
2021-04-09 11:30:00,202.69,203.0,202.53,202.99,11755.0,170.0062,170.2662,169.872,170.2578,11755.0
2021-04-09 11:40:00,203.02,203.22,202.94,203.18,5954.0,170.2829,170.4507,170.2158,170.4171,5954.0
2021-04-09 11:50:00,203.17,203.42,203.15,203.25,5774.0,170.4088,170.6184,170.392,170.4759,5774.0
2021-04-09 12:00:00,203.26,203.36,202.9,202.93,11372.0,170.4842,170.5681,170.1823,170.2075,11372.0
2021-04-09 12:10:00,202.99,203.19,202.86,203.03,11441.0,170.2578,170.4255,170.1487,170.2913,11441.0
2021-04-09 12:20:00,202.95,202.97,202.83,202.91,3939.0,170.2242,170.241,170.1236,170.1907,3939.0
2021-04-09 12:30:00,202.92,203.15,202.86,203.09,7698.0,170.1991,170.392,170.1487,170.3417,7698.0
2021-04-09 12:40:00,203.08,203.13,202.91,203.11,8612.0,170.3333,170.3752,170.1907,170.3584,8612.0
2021-04-09 12:50:00,203.09,203.26,202.98,203.07,7368.0,170.3417,170.4842,170.2494,170.3249,7368.0
2021-04-09 13:00:00,203.09,203.19,203.01,203.15,8220.0,170.3417,170.4255,170.2746,170.392,8220.0
2021-04-09 13:10:00,203.15,203.21,202.99,203.15,6375.0,170.392,170.4423,170.2578,170.392,6375.0
2021-04-09 13:20:00,203.12,203.13,203.01,203.05,5040.0,170.3668,170.3752,170.2746,170.3081,5040.0
2021-04-09 13:30:00,203.0,203.11,202.94,203.0,7604.0,170.2662,170.3584,170.2158,170.2662,7604.0
2021-04-09 13:40:00,203.0,203.4,202.97,203.29,7069.0,170.2662,170.6017,170.241,170.5094,7069.0
2021-04-09 13:50:00,203.24,203.67,203.12,203.56,8647.0,170.4675,170.8281,170.3668,170.7359,8647.0
2021-04-09 14:00:00,203.58,203.71,203.38,203.45,7740.0,170.7526,170.8617,170.5849,170.6436,7740.0
2021-04-09 14:10:00,203.42,203.51,203.28,203.33,5773.0,170.6184,170.6939,170.501,170.543,5773.0
2021-04-09 14:20:00,203.39,203.4,203.21,203.25,7379.0,170.5933,170.6017,170.4423,170.4759,7379.0
2021-04-09 14:30:00,203.22,203.49,203.19,203.37,9126.0,170.4507,170.6772,170.4255,170.5765,9126.0
2021-04-09 14:40:00,203.35,203.4,203.19,203.37,7992.0,170.5597,170.6017,170.4255,170.5765,7992.0
2021-04-09 14:50:00,203.34,203.53,203.32,203.49,6287.0,170.5513,170.7107,170.5346,170.6772,6287.0
2021-04-09 15:00:00,203.43,203.61,203.43,203.61,19017.0,170.6268,170.7778,170.6268,170.7778,19017.0
2021-04-09 15:10:00,203.63,203.84,203.62,203.78,9404.0,170.7946,170.9707,170.7862,170.9204,9404.0
2021-04-09 15:20:00,203.82,204.4,203.8,204.35,15239.0,170.9539,171.4404,170.9372,171.3985,15239.0
2021-04-09 15:30:00,204.35,204.53,203.99,204.02,30343.0,171.3985,171.5495,171.0965,171.1217,30343.0
2021-04-09 15:40:00,203.96,204.06,203.77,204.05,31890.0,171.0714,171.1552,170.912,171.1469,31890.0
2021-04-09 15:50:00,204.05,204.98,204.05,204.64,127240.0,171.1469,171.9269,171.1469,171.6417,127240.0
2021-04-12 09:30:00,204.14,204.91,203.91,204.46,30516.0,171.2223,171.8682,171.0294,171.4907,30516.0
2021-04-12 09:40:00,204.58,205.24,204.47,205.03,15966.0,171.5914,172.145,171.4991,171.9688,15966.0
2021-04-12 09:50:00,204.88,205.15,204.73,205.03,11202.0,171.843,172.0695,171.7172,171.9688,11202.0
2021-04-12 10:00:00,204.9,204.9,204.38,204.45,7728.0,171.8598,171.8598,171.4236,171.4824,7728.0
2021-04-12 10:10:00,204.4,204.55,204.08,204.27,10692.0,171.4404,171.5662,171.172,171.3314,10692.0
2021-04-12 10:20:00,204.31,204.56,204.24,204.31,18063.0,171.3649,171.5746,171.3062,171.3649,18063.0
2021-04-12 10:30:00,204.23,204.31,203.97,204.06,16525.0,171.2978,171.3649,171.0798,171.1552,16525.0
2021-04-12 10:40:00,204.06,204.14,203.9,203.94,23922.0,171.1552,171.2223,171.021,171.0546,23922.0
2021-04-12 10:50:00,203.99,204.49,203.96,204.48,13012.0,171.0965,171.5159,171.0714,171.5075,13012.0
2021-04-12 11:00:00,204.48,204.55,204.04,204.04,11991.0,171.5075,171.5662,171.1385,171.1385,11991.0
2021-04-12 11:10:00,204.09,204.25,204.0,204.19,11845.0,171.1804,171.3146,171.1049,171.2643,11845.0
2021-04-12 11:20:00,204.21,204.28,204.11,204.23,11294.0,171.2811,171.3398,171.1972,171.2978,11294.0
2021-04-12 11:30:00,204.22,204.26,204.0,204.13,17184.0,171.2894,171.323,171.1049,171.214,17184.0
2021-04-12 11:40:00,204.15,204.18,203.8,203.92,34035.0,171.2307,171.2559,170.9372,171.0378,34035.0
2021-04-12 11:50:00,203.92,204.19,203.87,204.08,45934.0,171.0378,171.2643,170.9959,171.172,45934.0
2021-04-12 12:00:00,204.07,204.34,204.07,204.15,13020.0,171.1636,171.3901,171.1636,171.2307,13020.0
2021-04-12 12:10:00,204.15,204.36,204.15,204.21,9183.0,171.2307,171.4069,171.2307,171.2811,9183.0
2021-04-12 12:20:00,204.17,204.35,204.17,204.31,6624.0,171.2475,171.3985,171.2475,171.3649,6624.0
2021-04-12 12:30:00,204.28,204.83,204.23,204.76,18610.0,171.3398,171.8011,171.2978,171.7424,18610.0
2021-04-12 12:40:00,204.79,204.9,204.71,204.76,4620.0,171.7675,171.8598,171.7004,171.7424,4620.0
2021-04-12 12:50:00,204.79,204.82,204.71,204.82,5863.0,171.7675,171.7927,171.7004,171.7927,5863.0
2021-04-12 13:00:00,204.76,205.03,204.76,204.94,4629.0,171.7424,171.9688,171.7424,171.8933,4629.0
2021-04-12 13:10:00,204.93,205.2,204.89,205.2,5393.0,171.885,172.1114,171.8514,172.1114,5393.0
2021-04-12 13:20:00,205.06,205.23,205.06,205.16,3972.0,171.994,172.1366,171.994,172.0779,3972.0
2021-04-12 13:30:00,205.12,205.33,205.04,205.06,5606.0,172.0443,172.2205,171.9772,171.994,5606.0
2021-04-12 13:40:00,204.99,205.02,204.71,204.81,6174.0,171.9353,171.9604,171.7004,171.7843,6174.0
2021-04-12 13:50:00,204.8,204.81,204.42,204.52,12632.0,171.7759,171.7843,171.4572,171.5411,12632.0
2021-04-12 14:00:00,204.53,204.74,204.35,204.45,12093.0,171.5495,171.7256,171.3985,171.4824,12093.0
2021-04-12 14:10:00,204.4,204.41,204.24,204.34,10221.0,171.4404,171.4488,171.3062,171.3901,10221.0
2021-04-12 14:20:00,204.3,204.43,204.09,204.41,16815.0,171.3565,171.4656,171.1804,171.4488,16815.0
2021-04-12 14:30:00,204.4,204.4,204.14,204.24,6849.0,171.4404,171.4404,171.2223,171.3062,6849.0
2021-04-12 14:40:00,204.29,204.36,204.16,204.28,10704.0,171.3482,171.4069,171.2391,171.3398,10704.0
2021-04-12 14:50:00,204.32,204.32,203.7,204.02,16163.0,171.3733,171.3733,170.8533,171.1217,16163.0
2021-04-12 15:00:00,204.01,204.09,203.87,203.87,13079.0,171.1133,171.1804,170.9959,170.9959,13079.0
2021-04-12 15:10:00,203.9,204.06,203.69,203.71,7949.0,171.021,171.1552,170.8449,170.8617,7949.0
2021-04-12 15:20:00,203.68,204.4,203.62,204.23,11529.0,170.8365,171.4404,170.7862,171.2978,11529.0
2021-04-12 15:30:00,204.27,204.29,203.94,204.27,18539.0,171.3314,171.3482,171.0546,171.3314,18539.0
2021-04-12 15:40:00,204.29,204.41,203.83,204.28,38797.0,171.3482,171.4488,170.9623,171.3398,38797.0
2021-04-12 15:50:00,204.25,204.97,204.22,204.7,97663.0,171.3146,171.9185,171.2894,171.692,97663.0
2021-04-13 09:30:00,203.3,204.36,202.56,202.85,58487.0,170.5178,171.4069,169.8971,170.1404,58487.0
2021-04-13 09:40:00,202.9,203.75,202.66,203.75,13839.0,170.1823,170.8952,169.981,170.8952,13839.0
2021-04-13 09:50:00,203.61,204.85,203.61,204.51,19488.0,170.7778,171.8179,170.7778,171.5327,19488.0
2021-04-13 10:00:00,204.5,206.22,204.46,205.72,32856.0,171.5243,172.9669,171.4907,172.5476,32856.0
2021-04-13 10:10:00,205.85,206.12,205.77,205.86,7523.0,172.6566,172.8831,172.5895,172.665,7523.0
2021-04-13 10:20:00,205.86,206.54,205.83,206.29,14514.0,172.665,173.2353,172.6398,173.0257,14514.0
2021-04-13 10:30:00,206.29,206.58,205.97,206.06,16631.0,173.0257,173.2689,172.7573,172.8327,16631.0
2021-04-13 10:40:00,206.04,206.15,205.98,206.07,16317.0,172.816,172.9082,172.7656,172.8411,16317.0
2021-04-13 10:50:00,206.06,206.1,205.64,205.65,27003.0,172.8327,172.8663,172.4805,172.4889,27003.0
2021-04-13 11:00:00,205.61,206.07,205.48,205.91,16645.0,172.4553,172.8411,172.3463,172.7069,16645.0
2021-04-13 11:10:00,205.98,206.16,205.66,205.79,16695.0,172.7656,172.9166,172.4972,172.6063,16695.0
2021-04-13 11:20:00,205.78,206.07,205.73,205.9,7846.0,172.5979,172.8411,172.556,172.6985,7846.0
2021-04-13 11:30:00,205.91,206.25,205.91,206.25,6247.0,172.7069,172.9921,172.7069,172.9921,6247.0
2021-04-13 11:40:00,206.26,206.71,206.26,206.65,5301.0,173.0005,173.3779,173.0005,173.3276,5301.0
2021-04-13 11:50:00,206.65,207.0,206.58,206.98,7896.0,173.3276,173.6212,173.2689,173.6044,7896.0
2021-04-13 12:00:00,206.99,207.42,206.98,207.03,12115.0,173.6128,173.9734,173.6044,173.6463,12115.0
2021-04-13 12:10:00,206.97,206.97,206.46,206.47,8297.0,173.596,173.596,173.1682,173.1766,8297.0
2021-04-13 12:20:00,206.47,206.83,206.46,206.77,5916.0,173.1766,173.4786,173.1682,173.4283,5916.0
2021-04-13 12:30:00,206.73,206.78,206.59,206.59,7266.0,173.3947,173.4366,173.2773,173.2773,7266.0
2021-04-13 12:40:00,206.55,206.6,206.37,206.42,6662.0,173.2437,173.2857,173.0928,173.1347,6662.0
2021-04-13 12:50:00,206.47,206.47,206.23,206.38,5327.0,173.1766,173.1766,172.9753,173.1011,5327.0
2021-04-13 13:00:00,206.38,206.42,206.02,206.05,7953.0,173.1011,173.1347,172.7992,172.8244,7953.0
2021-04-13 13:10:00,206.1,206.11,205.91,205.91,10380.0,172.8663,172.8747,172.7069,172.7069,10380.0
2021-04-13 13:20:00,206.01,206.05,205.83,205.84,7165.0,172.7908,172.8244,172.6398,172.6482,7165.0
2021-04-13 13:30:00,205.83,205.83,205.51,205.59,11083.0,172.6398,172.6398,172.3714,172.4385,11083.0
2021-04-13 13:40:00,205.63,205.76,205.6,205.61,16824.0,172.4721,172.5811,172.4469,172.4553,16824.0
2021-04-13 13:50:00,205.61,205.82,205.61,205.64,13086.0,172.4553,172.6314,172.4553,172.4805,13086.0
2021-04-13 14:00:00,205.63,205.87,205.6,205.81,22398.0,172.4721,172.6734,172.4469,172.6231,22398.0
2021-04-13 14:10:00,205.78,206.24,205.77,206.14,11210.0,172.5979,172.9837,172.5895,172.8998,11210.0
2021-04-13 14:20:00,206.17,206.27,205.93,206.02,16612.0,172.925,173.0089,172.7237,172.7992,16612.0
2021-04-13 14:30:00,206.01,206.04,205.79,205.8,13053.0,172.7908,172.816,172.6063,172.6147,13053.0
2021-04-13 14:40:00,205.76,206.01,205.61,206.01,9304.0,172.5811,172.7908,172.4553,172.7908,9304.0
2021-04-13 14:50:00,206.01,206.09,205.85,206.05,11839.0,172.7908,172.8579,172.6566,172.8244,11839.0
2021-04-13 15:00:00,206.03,206.05,205.83,206.05,13013.0,172.8076,172.8244,172.6398,172.8244,13013.0
2021-04-13 15:10:00,206.05,206.07,205.68,205.78,10200.0,172.8244,172.8411,172.514,172.5979,10200.0
2021-04-13 15:20:00,205.8,205.99,205.79,205.86,10592.0,172.6147,172.774,172.6063,172.665,10592.0
2021-04-13 15:30:00,205.89,206.16,205.73,206.09,24617.0,172.6902,172.9166,172.556,172.8579,24617.0
2021-04-13 15:40:00,206.13,206.13,205.88,206.03,26176.0,172.8915,172.8915,172.6818,172.8076,26176.0
2021-04-13 15:50:00,206.09,206.26,205.8,205.92,88945.0,172.8579,173.0005,172.6147,172.7153,88945.0
2021-04-14 09:30:00,205.24,206.67,204.32,206.59,24218.0,172.145,173.3444,171.3733,173.2773,24218.0
2021-04-14 09:40:00,206.6,206.8,206.08,206.47,11643.0,173.2857,173.4534,172.8495,173.1766,11643.0
2021-04-14 09:50:00,206.77,207.19,206.54,207.17,5944.0,173.4283,173.7805,173.2353,173.7638,5944.0
2021-04-14 10:00:00,207.03,207.31,206.64,207.27,8030.0,173.6463,173.8812,173.3192,173.8476,8030.0
2021-04-14 10:10:00,207.21,207.28,206.85,206.92,4862.0,173.7973,173.856,173.4954,173.5541,4862.0
2021-04-14 10:20:00,206.95,206.96,206.59,206.64,5324.0,173.5792,173.5876,173.2773,173.3192,5324.0
2021-04-14 10:30:00,206.75,207.07,206.67,207.0,3684.0,173.4115,173.6799,173.3444,173.6212,3684.0
2021-04-14 10:40:00,207.0,207.3,206.8,206.8,9237.0,173.6212,173.8728,173.4534,173.4534,9237.0
2021-04-14 10:50:00,206.76,206.76,206.54,206.64,3084.0,173.4199,173.4199,173.2353,173.3192,3084.0
2021-04-14 11:00:00,206.65,207.08,206.65,206.67,9528.0,173.3276,173.6883,173.3276,173.3444,9528.0
2021-04-14 11:10:00,206.69,206.8,206.48,206.8,8251.0,173.3612,173.4534,173.185,173.4534,8251.0
2021-04-14 11:20:00,206.73,207.36,206.73,207.2,10815.0,173.3947,173.9231,173.3947,173.7889,10815.0
2021-04-14 11:30:00,207.15,207.22,206.89,207.11,4552.0,173.747,173.8057,173.5289,173.7134,4552.0
2021-04-14 11:40:00,207.08,207.16,206.9,206.95,5171.0,173.6883,173.7554,173.5373,173.5792,5171.0
2021-04-14 11:50:00,206.94,207.02,206.79,206.84,5249.0,173.5708,173.6379,173.445,173.487,5249.0
2021-04-14 12:00:00,206.75,206.82,206.31,206.32,9221.0,173.4115,173.4702,173.0424,173.0508,9221.0
2021-04-14 12:10:00,206.32,206.32,206.14,206.21,5339.0,173.0508,173.0508,172.8998,172.9586,5339.0
2021-04-14 12:20:00,206.34,206.61,206.33,206.46,2041.0,173.0676,173.2941,173.0592,173.1682,2041.0
2021-04-14 12:30:00,206.55,206.72,206.47,206.62,3259.0,173.2437,173.3863,173.1766,173.3024,3259.0
2021-04-14 12:40:00,206.67,206.72,206.47,206.47,1702.0,173.3444,173.3863,173.1766,173.1766,1702.0
2021-04-14 12:50:00,206.56,206.8,206.42,206.8,3433.0,173.2521,173.4534,173.1347,173.4534,3433.0
2021-04-14 13:00:00,206.78,207.13,206.78,207.09,7887.0,173.4366,173.7302,173.4366,173.6967,7887.0
2021-04-14 13:10:00,207.08,207.09,206.8,206.86,5023.0,173.6883,173.6967,173.4534,173.5037,5023.0
2021-04-14 13:20:00,206.87,207.04,206.82,206.97,3885.0,173.5121,173.6547,173.4702,173.596,3885.0
2021-04-14 13:30:00,207.01,207.1,206.86,207.0,5700.0,173.6296,173.705,173.5037,173.6212,5700.0
2021-04-14 13:40:00,206.92,206.92,206.46,206.54,6003.0,173.5541,173.5541,173.1682,173.2353,6003.0
2021-04-14 13:50:00,206.63,206.82,206.24,206.36,5851.0,173.3108,173.4702,172.9837,173.0844,5851.0
2021-04-14 14:00:00,206.34,206.44,206.2,206.27,4353.0,173.0676,173.1515,172.9502,173.0089,4353.0
2021-04-14 14:10:00,206.37,206.81,206.33,206.39,7682.0,173.0928,173.4618,173.0592,173.1095,7682.0
2021-04-14 14:20:00,206.36,206.42,206.19,206.29,4015.0,173.0844,173.1347,172.9418,173.0257,4015.0
2021-04-14 14:30:00,206.22,206.24,206.08,206.12,3654.0,172.9669,172.9837,172.8495,172.8831,3654.0
2021-04-14 14:40:00,206.15,206.15,205.79,205.89,4588.0,172.9082,172.9082,172.6063,172.6902,4588.0
2021-04-14 14:50:00,205.95,205.98,205.66,205.91,5776.0,172.7405,172.7656,172.4972,172.7069,5776.0
2021-04-14 15:00:00,205.89,206.35,205.79,206.12,13479.0,172.6902,173.076,172.6063,172.8831,13479.0
2021-04-14 15:10:00,206.26,206.55,206.2,206.42,7868.0,173.0005,173.2437,172.9502,173.1347,7868.0
2021-04-14 15:20:00,206.41,206.63,206.34,206.59,13948.0,173.1263,173.3108,173.0676,173.2773,13948.0
2021-04-14 15:30:00,206.59,206.81,206.34,206.43,13834.0,173.2773,173.4618,173.0676,173.1431,13834.0
2021-04-14 15:40:00,206.4,206.62,206.36,206.5,15322.0,173.1179,173.3024,173.0844,173.2018,15322.0
2021-04-14 15:50:00,206.53,206.82,206.49,206.78,59025.0,173.227,173.4702,173.1934,173.4366,59025.0
2021-04-15 09:30:00,206.92,207.26,206.22,207.01,27634.0,173.5541,173.8392,172.9669,173.6296,27634.0
2021-04-15 09:40:00,207.05,207.97,206.82,207.14,23618.0,173.6631,174.4348,173.4702,173.7386,23618.0
2021-04-15 09:50:00,207.15,207.22,206.28,206.28,11474.0,173.747,173.8057,173.0173,173.0173,11474.0
2021-04-15 10:00:00,206.42,206.74,206.05,206.12,15760.0,173.1347,173.4031,172.8244,172.8831,15760.0
2021-04-15 10:10:00,206.13,206.27,205.4,205.46,20902.0,172.8915,173.0089,172.2792,172.3295,20902.0
2021-04-15 10:20:00,205.47,205.59,204.88,204.88,37714.0,172.3379,172.4385,171.843,171.843,37714.0
2021-04-15 10:30:00,204.92,205.13,204.53,204.58,56868.0,171.8766,172.0527,171.5495,171.5914,56868.0
2021-04-15 10:40:00,204.59,204.97,204.39,204.72,26848.0,171.5998,171.9185,171.432,171.7088,26848.0
2021-04-15 10:50:00,204.65,204.94,204.23,204.94,47048.0,171.6501,171.8933,171.2978,171.8933,47048.0
2021-04-15 11:00:00,205.0,205.91,205.0,205.91,43765.0,171.9437,172.7069,171.9437,172.7069,43765.0
2021-04-15 11:10:00,205.88,205.88,204.94,205.25,97461.0,172.6818,172.6818,171.8933,172.1534,97461.0
2021-04-15 11:20:00,205.26,205.36,204.57,205.07,42432.0,172.1617,172.2456,171.583,172.0024,42432.0
2021-04-15 11:30:00,205.06,205.23,204.96,205.06,39367.0,171.994,172.1366,171.9101,171.994,39367.0
2021-04-15 11:40:00,205.11,205.18,204.72,205.06,17224.0,172.0359,172.0946,171.7088,171.994,17224.0
2021-04-15 11:50:00,205.13,205.24,204.93,205.03,15870.0,172.0527,172.145,171.885,171.9688,15870.0
2021-04-15 12:00:00,205.03,205.36,205.03,205.23,15953.0,171.9688,172.2456,171.9688,172.1366,15953.0
2021-04-15 12:10:00,205.23,205.32,205.06,205.06,10461.0,172.1366,172.2121,171.994,171.994,10461.0
2021-04-15 12:20:00,205.14,205.19,204.98,205.0,12668.0,172.0611,172.103,171.9269,171.9437,12668.0
2021-04-15 12:30:00,204.94,205.01,204.55,204.8,9649.0,171.8933,171.9521,171.5662,171.7759,9649.0
2021-04-15 12:40:00,204.8,205.06,204.8,204.95,11175.0,171.7759,171.994,171.7759,171.9017,11175.0
2021-04-15 12:50:00,204.94,205.0,204.83,204.9,16106.0,171.8933,171.9437,171.8011,171.8598,16106.0
2021-04-15 13:00:00,204.85,204.92,204.6,204.71,18175.0,171.8179,171.8766,171.6082,171.7004,18175.0
2021-04-15 13:10:00,204.73,205.0,204.62,204.85,34611.0,171.7172,171.9437,171.6249,171.8179,34611.0
2021-04-15 13:20:00,204.88,204.95,204.59,204.59,34872.0,171.843,171.9017,171.5998,171.5998,34872.0
2021-04-15 13:30:00,204.59,204.9,204.56,204.74,24411.0,171.5998,171.8598,171.5746,171.7256,24411.0
2021-04-15 13:40:00,204.78,204.93,204.64,204.69,15401.0,171.7591,171.885,171.6417,171.6837,15401.0
2021-04-15 13:50:00,204.65,204.66,204.46,204.55,13198.0,171.6501,171.6585,171.4907,171.5662,13198.0
2021-04-15 14:00:00,204.55,204.6,204.31,204.48,14116.0,171.5662,171.6082,171.3649,171.5075,14116.0
2021-04-15 14:10:00,204.48,204.51,204.37,204.41,17354.0,171.5075,171.5327,171.4153,171.4488,17354.0
2021-04-15 14:20:00,204.42,204.42,204.12,204.18,13924.0,171.4572,171.4572,171.2056,171.2559,13924.0
2021-04-15 14:30:00,204.25,204.55,204.2,204.38,14582.0,171.3146,171.5662,171.2727,171.4236,14582.0
2021-04-15 14:40:00,204.4,204.41,204.17,204.38,21218.0,171.4404,171.4488,171.2475,171.4236,21218.0
2021-04-15 14:50:00,204.38,204.43,204.25,204.29,24055.0,171.4236,171.4656,171.3146,171.3482,24055.0
2021-04-15 15:00:00,204.3,204.64,204.26,204.64,30463.0,171.3565,171.6417,171.323,171.6417,30463.0
2021-04-15 15:10:00,204.62,204.73,204.23,204.36,30208.0,171.6249,171.7172,171.2978,171.4069,30208.0
2021-04-15 15:20:00,204.37,204.49,204.3,204.43,31175.0,171.4153,171.5159,171.3565,171.4656,31175.0
2021-04-15 15:30:00,204.43,204.52,204.14,204.22,39267.0,171.4656,171.5411,171.2223,171.2894,39267.0
2021-04-15 15:40:00,204.21,204.66,204.15,204.33,75642.0,171.2811,171.6585,171.2307,171.3817,75642.0
2021-04-15 15:50:00,204.39,204.44,203.28,204.14,204158.0,171.432,171.474,170.501,171.2223,204158.0
2021-04-16 09:30:00,205.0,207.43,205.0,207.18,130891.0,171.9437,173.9818,171.9437,173.7721,130891.0
2021-04-16 09:40:00,207.21,207.37,206.63,206.84,32289.0,173.7973,173.9315,173.3108,173.487,32289.0
2021-04-16 09:50:00,206.74,207.53,206.73,207.47,18549.0,173.4031,174.0657,173.3947,174.0154,18549.0
2021-04-16 10:00:00,207.48,207.79,207.01,207.1,14229.0,174.0238,174.2838,173.6296,173.705,14229.0
2021-04-16 10:10:00,207.11,207.87,207.06,207.7,14277.0,173.7134,174.3509,173.6715,174.2083,14277.0
2021-04-16 10:20:00,207.67,207.75,207.01,207.16,12071.0,174.1831,174.2502,173.6296,173.7554,12071.0
2021-04-16 10:30:00,207.09,207.45,207.09,207.33,6862.0,173.6967,173.9986,173.6967,173.898,6862.0
2021-04-16 10:40:00,207.43,207.45,206.89,206.91,9638.0,173.9818,173.9986,173.5289,173.5457,9638.0
2021-04-16 10:50:00,206.88,207.47,206.86,207.34,11238.0,173.5205,174.0154,173.5037,173.9063,11238.0
2021-04-16 11:00:00,207.45,208.0,207.45,207.88,10226.0,173.9986,174.4599,173.9986,174.3593,10226.0
2021-04-16 11:10:00,207.91,208.03,207.75,207.9,13449.0,174.3844,174.4851,174.2502,174.376,13449.0
2021-04-16 11:20:00,207.91,208.0,207.67,207.93,7011.0,174.3844,174.4599,174.1831,174.4012,7011.0
2021-04-16 11:30:00,207.98,207.98,207.37,207.37,8604.0,174.4431,174.4431,173.9315,173.9315,8604.0
2021-04-16 11:40:00,207.44,207.88,207.25,207.88,8073.0,173.9902,174.3593,173.8309,174.3593,8073.0
2021-04-16 11:50:00,207.97,207.97,207.75,207.9,6837.0,174.4348,174.4348,174.2502,174.376,6837.0
2021-04-16 12:00:00,207.88,208.22,207.88,207.93,12507.0,174.3593,174.6444,174.3593,174.4012,12507.0
2021-04-16 12:10:00,207.92,208.28,207.77,208.12,15683.0,174.3928,174.6948,174.267,174.5606,15683.0
2021-04-16 12:20:00,208.07,208.33,207.93,208.18,5645.0,174.5186,174.7367,174.4012,174.6109,5645.0
2021-04-16 12:30:00,208.19,208.52,208.18,208.47,5014.0,174.6193,174.8961,174.6109,174.8541,5014.0
2021-04-16 12:40:00,208.45,208.54,208.3,208.44,6300.0,174.8374,174.9128,174.7115,174.829,6300.0
2021-04-16 12:50:00,208.44,208.44,208.0,208.2,21634.0,174.829,174.829,174.4599,174.6277,21634.0
2021-04-16 13:00:00,208.24,208.4,208.22,208.24,3025.0,174.6612,174.7954,174.6444,174.6612,3025.0
2021-04-16 13:10:00,208.24,208.38,208.14,208.28,5649.0,174.6612,174.7786,174.5773,174.6948,5649.0
2021-04-16 13:20:00,208.28,208.3,207.88,207.88,7010.0,174.6948,174.7115,174.3593,174.3593,7010.0
2021-04-16 13:30:00,207.87,207.98,207.82,207.95,7881.0,174.3509,174.4431,174.3089,174.418,7881.0
2021-04-16 13:40:00,207.9,207.91,207.73,207.88,8875.0,174.376,174.3844,174.2335,174.3593,8875.0
2021-04-16 13:50:00,207.88,208.05,207.79,207.82,8038.0,174.3593,174.5019,174.2838,174.3089,8038.0
2021-04-16 14:00:00,207.82,207.9,207.73,207.81,7949.0,174.3089,174.376,174.2335,174.3006,7949.0
2021-04-16 14:10:00,207.86,208.02,207.83,207.84,10412.0,174.3425,174.4767,174.3173,174.3257,10412.0
2021-04-16 14:20:00,207.85,207.91,207.72,207.73,6467.0,174.3341,174.3844,174.2251,174.2335,6467.0
2021-04-16 14:30:00,207.76,207.83,207.51,207.58,9925.0,174.2586,174.3173,174.0489,174.1076,9925.0
2021-04-16 14:40:00,207.59,207.59,207.23,207.31,9937.0,174.116,174.116,173.8141,173.8812,9937.0
2021-04-16 14:50:00,207.31,207.5,207.18,207.34,11886.0,173.8812,174.0405,173.7721,173.9063,11886.0
2021-04-16 15:00:00,207.4,207.4,206.83,207.0,17890.0,173.9567,173.9567,173.4786,173.6212,17890.0
2021-04-16 15:10:00,206.99,207.29,206.96,207.22,12414.0,173.6128,173.8644,173.5876,173.8057,12414.0
2021-04-16 15:20:00,207.21,207.54,207.2,207.42,17434.0,173.7973,174.0741,173.7889,173.9734,17434.0
2021-04-16 15:30:00,207.45,207.95,207.44,207.83,30084.0,173.9986,174.418,173.9902,174.3173,30084.0
2021-04-16 15:40:00,207.83,208.08,207.58,208.08,27079.0,174.3173,174.527,174.1076,174.527,27079.0
2021-04-16 15:50:00,208.11,208.39,207.47,207.49,89403.0,174.5522,174.787,174.0154,174.0322,89403.0
2021-04-19 09:30:00,207.15,207.58,206.87,207.46,21902.0,173.747,174.1076,173.5121,174.007,21902.0
2021-04-19 09:40:00,207.43,207.76,206.81,207.24,12759.0,173.9818,174.2586,173.4618,173.8225,12759.0
2021-04-19 09:50:00,207.15,207.29,206.49,206.61,24550.0,173.747,173.8644,173.1934,173.2941,24550.0
2021-04-19 10:00:00,206.61,206.88,205.98,206.16,19200.0,173.2941,173.5205,172.7656,172.9166,19200.0
2021-04-19 10:10:00,206.19,206.19,205.79,206.03,12000.0,172.9418,172.9418,172.6063,172.8076,12000.0
2021-04-19 10:20:00,205.94,205.97,204.55,204.84,22233.0,172.7321,172.7573,171.5662,171.8095,22233.0
2021-04-19 10:30:00,204.84,205.48,204.81,205.43,10874.0,171.8095,172.3463,171.7843,172.3043,10874.0
2021-04-19 10:40:00,205.42,205.42,204.7,204.79,7725.0,172.2959,172.2959,171.692,171.7675,7725.0
2021-04-19 10:50:00,204.8,205.15,204.71,204.87,56906.0,171.7759,172.0695,171.7004,171.8346,56906.0
2021-04-19 11:00:00,204.89,204.93,204.55,204.61,9535.0,171.8514,171.885,171.5662,171.6166,9535.0
2021-04-19 11:10:00,204.61,204.9,204.29,204.81,26672.0,171.6166,171.8598,171.3482,171.7843,26672.0
2021-04-19 11:20:00,204.8,204.9,204.52,204.9,23291.0,171.7759,171.8598,171.5411,171.8598,23291.0
2021-04-19 11:30:00,204.86,205.11,204.75,204.78,21538.0,171.8262,172.0359,171.734,171.7591,21538.0
2021-04-19 11:40:00,204.82,204.84,204.34,204.62,12280.0,171.7927,171.8095,171.3901,171.6249,12280.0
2021-04-19 11:50:00,204.75,204.85,204.35,204.4,22306.0,171.734,171.8179,171.3985,171.4404,22306.0
2021-04-19 12:00:00,204.44,204.49,204.19,204.39,9406.0,171.474,171.5159,171.2643,171.432,9406.0
2021-04-19 12:10:00,204.44,204.51,204.2,204.51,9719.0,171.474,171.5327,171.2727,171.5327,9719.0
2021-04-19 12:20:00,204.46,204.51,204.15,204.35,11656.0,171.4907,171.5327,171.2307,171.3985,11656.0
2021-04-19 12:30:00,204.35,204.67,204.22,204.51,9947.0,171.3985,171.6669,171.2894,171.5327,9947.0
2021-04-19 12:40:00,204.56,204.86,204.45,204.5,8985.0,171.5746,171.8262,171.4824,171.5243,8985.0
2021-04-19 12:50:00,204.49,204.59,204.43,204.54,4531.0,171.5159,171.5998,171.4656,171.5578,4531.0
2021-04-19 13:00:00,204.55,204.7,204.32,204.32,6881.0,171.5662,171.692,171.3733,171.3733,6881.0
2021-04-19 13:10:00,204.29,204.85,204.27,204.85,6748.0,171.3482,171.8179,171.3314,171.8179,6748.0
2021-04-19 13:20:00,204.82,204.88,204.71,204.83,3870.0,171.7927,171.843,171.7004,171.8011,3870.0
2021-04-19 13:30:00,204.81,205.12,204.78,205.12,7741.0,171.7843,172.0443,171.7591,172.0443,7741.0
2021-04-19 13:40:00,205.09,205.2,205.0,205.03,3267.0,172.0192,172.1114,171.9437,171.9688,3267.0
2021-04-19 13:50:00,205.11,205.25,204.98,205.2,5729.0,172.0359,172.1534,171.9269,172.1114,5729.0
2021-04-19 14:00:00,205.19,205.21,205.01,205.05,5584.0,172.103,172.1198,171.9521,171.9856,5584.0
2021-04-19 14:10:00,205.09,205.33,205.09,205.31,5240.0,172.0192,172.2205,172.0192,172.2037,5240.0
2021-04-19 14:20:00,205.29,205.29,205.18,205.18,5753.0,172.1869,172.1869,172.0946,172.0946,5753.0
2021-04-19 14:30:00,205.16,205.28,205.01,205.28,9076.0,172.0779,172.1785,171.9521,172.1785,9076.0
2021-04-19 14:40:00,205.32,205.63,205.31,205.53,21123.0,172.2121,172.4721,172.2037,172.3882,21123.0
2021-04-19 14:50:00,205.56,205.68,205.35,205.43,10785.0,172.4134,172.514,172.2372,172.3043,10785.0
2021-04-19 15:00:00,205.42,205.54,205.32,205.34,10007.0,172.2959,172.3966,172.2121,172.2288,10007.0
2021-04-19 15:10:00,205.3,205.45,205.08,205.32,7226.0,172.1953,172.3211,172.0108,172.2121,7226.0
2021-04-19 15:20:00,205.28,205.36,205.21,205.31,5436.0,172.1785,172.2456,172.1198,172.2037,5436.0
2021-04-19 15:30:00,205.3,205.35,205.01,205.24,15453.0,172.1953,172.2372,171.9521,172.145,15453.0
2021-04-19 15:40:00,205.16,205.5,205.12,205.14,15931.0,172.0779,172.363,172.0443,172.0611,15931.0
2021-04-19 15:50:00,205.1,205.6,205.1,205.53,61017.0,172.0275,172.4469,172.0275,172.3882,61017.0
2021-04-20 09:30:00,205.59,206.29,205.05,206.29,10948.0,172.4385,173.0257,171.9856,173.0257,10948.0
2021-04-20 09:40:00,206.17,206.55,205.9,206.55,14554.0,172.925,173.2437,172.6985,173.2437,14554.0
2021-04-20 09:50:00,206.59,206.84,206.04,206.5,11576.0,173.2773,173.487,172.816,173.2018,11576.0
2021-04-20 10:00:00,206.48,206.69,206.13,206.28,10756.0,173.185,173.3612,172.8915,173.0173,10756.0
2021-04-20 10:10:00,206.35,206.85,206.35,206.81,3616.0,173.076,173.4954,173.076,173.4618,3616.0
2021-04-20 10:20:00,206.83,206.93,206.47,206.47,2912.0,173.4786,173.5625,173.1766,173.1766,2912.0
2021-04-20 10:30:00,206.35,206.41,205.75,206.05,18087.0,173.076,173.1263,172.5727,172.8244,18087.0
2021-04-20 10:40:00,206.13,206.28,205.83,205.83,16176.0,172.8915,173.0173,172.6398,172.6398,16176.0
2021-04-20 10:50:00,205.82,205.9,205.22,205.71,11459.0,172.6314,172.6985,172.1282,172.5392,11459.0
2021-04-20 11:00:00,205.62,205.69,205.17,205.38,10035.0,172.4637,172.5224,172.0863,172.2624,10035.0
2021-04-20 11:10:00,205.41,205.56,205.0,205.2,12698.0,172.2876,172.4134,171.9437,172.1114,12698.0
2021-04-20 11:20:00,205.22,205.61,205.09,205.48,11846.0,172.1282,172.4553,172.0192,172.3463,11846.0
2021-04-20 11:30:00,205.61,205.73,205.13,205.4,9890.0,172.4553,172.556,172.0527,172.2792,9890.0
2021-04-20 11:40:00,205.47,205.63,205.29,205.29,8925.0,172.3379,172.4721,172.1869,172.1869,8925.0
2021-04-20 11:50:00,205.35,205.49,205.1,205.14,23137.0,172.2372,172.3547,172.0275,172.0611,23137.0
2021-04-20 12:00:00,205.2,205.44,205.16,205.35,7573.0,172.1114,172.3127,172.0779,172.2372,7573.0
2021-04-20 12:10:00,205.37,205.41,205.29,205.39,5450.0,172.254,172.2876,172.1869,172.2708,5450.0
2021-04-20 12:20:00,205.38,205.59,205.25,205.28,5806.0,172.2624,172.4385,172.1534,172.1785,5806.0
2021-04-20 12:30:00,205.29,205.53,205.29,205.43,5719.0,172.1869,172.3882,172.1869,172.3043,5719.0
2021-04-20 12:40:00,205.36,205.44,205.19,205.19,4301.0,172.2456,172.3127,172.103,172.103,4301.0
2021-04-20 12:50:00,205.16,205.5,205.16,205.5,4925.0,172.0779,172.363,172.0779,172.363,4925.0
2021-04-20 13:00:00,205.4,205.4,205.26,205.4,2959.0,172.2792,172.2792,172.1617,172.2792,2959.0
2021-04-20 13:10:00,205.4,205.58,205.37,205.38,5071.0,172.2792,172.4301,172.254,172.2624,5071.0
2021-04-20 13:20:00,205.34,205.39,205.13,205.35,5613.0,172.2288,172.2708,172.0527,172.2372,5613.0
2021-04-20 13:30:00,205.26,205.34,204.98,205.07,3044.0,172.1617,172.2288,171.9269,172.0024,3044.0
2021-04-20 13:40:00,205.06,205.11,205.01,205.07,3519.0,171.994,172.0359,171.9521,172.0024,3519.0
2021-04-20 13:50:00,205.11,205.18,204.88,204.97,6870.0,172.0359,172.0946,171.843,171.9185,6870.0
2021-04-20 14:00:00,204.9,205.29,204.88,205.16,6201.0,171.8598,172.1869,171.843,172.0779,6201.0
2021-04-20 14:10:00,205.18,205.22,204.78,205.13,18031.0,172.0946,172.1282,171.7591,172.0527,18031.0
2021-04-20 14:20:00,205.12,205.33,205.08,205.13,5762.0,172.0443,172.2205,172.0108,172.0527,5762.0
2021-04-20 14:30:00,205.06,205.26,205.01,205.26,6944.0,171.994,172.1617,171.9521,172.1617,6944.0
2021-04-20 14:40:00,205.23,205.45,205.19,205.35,17078.0,172.1366,172.3211,172.103,172.2372,17078.0
2021-04-20 14:50:00,205.38,205.58,205.32,205.37,11631.0,172.2624,172.4301,172.2121,172.254,11631.0
2021-04-20 15:00:00,205.38,205.56,205.32,205.41,10316.0,172.2624,172.4134,172.2121,172.2876,10316.0
2021-04-20 15:10:00,205.4,205.58,205.38,205.55,10100.0,172.2792,172.4301,172.2624,172.405,10100.0
2021-04-20 15:20:00,205.58,205.7,205.51,205.63,11283.0,172.4301,172.5308,172.3714,172.4721,11283.0
2021-04-20 15:30:00,205.6,206.31,205.6,206.26,21868.0,172.4469,173.0424,172.4469,173.0005,21868.0
2021-04-20 15:40:00,206.26,206.54,206.1,206.26,22936.0,173.0005,173.2353,172.8663,173.0005,22936.0
2021-04-20 15:50:00,206.27,206.53,205.99,206.21,63584.0,173.0089,173.227,172.774,172.9586,63584.0
2021-04-21 09:30:00,206.14,207.82,205.7,206.58,34370.0,172.8998,174.3089,172.5308,173.2689,34370.0
2021-04-21 09:40:00,206.83,206.87,205.74,206.72,33571.0,173.4786,173.5121,172.5643,173.3863,33571.0
2021-04-21 09:50:00,206.75,206.91,205.89,206.17,45130.0,173.4115,173.5457,172.6902,172.925,45130.0
2021-04-21 10:00:00,206.25,206.86,206.02,206.68,9342.0,172.9921,173.5037,172.7992,173.3528,9342.0
2021-04-21 10:10:00,206.78,206.94,206.58,206.62,6023.0,173.4366,173.5708,173.2689,173.3024,6023.0
2021-04-21 10:20:00,206.53,206.86,206.39,206.7,10656.0,173.227,173.5037,173.1095,173.3695,10656.0
2021-04-21 10:30:00,206.7,206.72,206.3,206.52,14074.0,173.3695,173.3863,173.034,173.2186,14074.0
2021-04-21 10:40:00,206.63,207.21,206.62,207.21,5768.0,173.3108,173.7973,173.3024,173.7973,5768.0
2021-04-21 10:50:00,207.23,207.37,206.87,207.08,4384.0,173.8141,173.9315,173.5121,173.6883,4384.0
2021-04-21 11:00:00,207.04,207.46,207.04,207.36,6778.0,173.6547,174.007,173.6547,173.9231,6778.0
2021-04-21 11:10:00,207.43,207.71,207.41,207.62,11626.0,173.9818,174.2167,173.9651,174.1412,11626.0
2021-04-21 11:20:00,207.68,207.86,207.5,207.8,9686.0,174.1915,174.3425,174.0405,174.2922,9686.0
2021-04-21 11:30:00,207.8,207.85,207.37,207.64,6459.0,174.2922,174.3341,173.9315,174.158,6459.0
2021-04-21 11:40:00,207.71,208.06,207.62,208.06,6798.0,174.2167,174.5102,174.1412,174.5102,6798.0
2021-04-21 11:50:00,208.01,208.01,207.79,207.88,10968.0,174.4683,174.4683,174.2838,174.3593,10968.0
2021-04-21 12:00:00,207.92,208.03,207.78,207.89,5497.0,174.3928,174.4851,174.2754,174.3677,5497.0
2021-04-21 12:10:00,207.83,207.87,207.66,207.66,2823.0,174.3173,174.3509,174.1747,174.1747,2823.0
2021-04-21 12:20:00,207.75,207.76,207.51,207.51,5277.0,174.2502,174.2586,174.0489,174.0489,5277.0
2021-04-21 12:30:00,207.58,207.69,207.06,207.06,5527.0,174.1076,174.1999,173.6715,173.6715,5527.0
2021-04-21 12:40:00,207.06,207.31,207.0,207.15,4708.0,173.6715,173.8812,173.6212,173.747,4708.0
2021-04-21 12:50:00,207.17,207.76,207.01,207.69,7347.0,173.7638,174.2586,173.6296,174.1999,7347.0
2021-04-21 13:00:00,207.65,207.74,207.52,207.53,4450.0,174.1664,174.2418,174.0573,174.0657,4450.0
2021-04-21 13:10:00,207.58,207.58,207.25,207.25,3379.0,174.1076,174.1076,173.8309,173.8309,3379.0
2021-04-21 13:20:00,207.25,207.27,206.76,206.83,8338.0,173.8309,173.8476,173.4199,173.4786,8338.0
2021-04-21 13:30:00,206.77,206.89,206.67,206.68,5219.0,173.4283,173.5289,173.3444,173.3528,5219.0
2021-04-21 13:40:00,206.68,206.75,206.68,206.71,27992.0,173.3528,173.4115,173.3528,173.3779,27992.0
2021-04-21 13:50:00,206.7,206.78,206.53,206.55,34906.0,173.3695,173.4366,173.227,173.2437,34906.0
2021-04-21 14:00:00,206.7,206.72,206.56,206.65,5120.0,173.3695,173.3863,173.2521,173.3276,5120.0
2021-04-21 14:10:00,206.67,206.89,206.65,206.71,4549.0,173.3444,173.5289,173.3276,173.3779,4549.0
2021-04-21 14:20:00,206.71,206.89,206.71,206.81,3899.0,173.3779,173.5289,173.3779,173.4618,3899.0
2021-04-21 14:30:00,206.82,206.84,206.65,206.68,6284.0,173.4702,173.487,173.3276,173.3528,6284.0
2021-04-21 14:40:00,206.68,206.74,206.54,206.6,13194.0,173.3528,173.4031,173.2353,173.2857,13194.0
2021-04-21 14:50:00,206.54,206.84,206.53,206.84,17060.0,173.2353,173.487,173.227,173.487,17060.0
2021-04-21 15:00:00,206.85,207.02,206.83,206.83,5648.0,173.4954,173.6379,173.4786,173.4786,5648.0
2021-04-21 15:10:00,206.83,206.93,206.74,206.85,4994.0,173.4786,173.5625,173.4031,173.4954,4994.0
2021-04-21 15:20:00,206.85,206.85,206.68,206.72,11954.0,173.4954,173.4954,173.3528,173.3863,11954.0
2021-04-21 15:30:00,206.72,207.11,206.69,206.92,12490.0,173.3863,173.7134,173.3612,173.5541,12490.0
2021-04-21 15:40:00,206.94,207.04,206.88,207.02,12754.0,173.5708,173.6547,173.5205,173.6379,12754.0
2021-04-21 15:50:00,207.04,207.14,206.72,206.99,74714.0,173.6547,173.7386,173.3863,173.6128,74714.0
2021-04-22 09:30:00,206.23,206.98,205.96,205.96,33664.0,172.9753,173.6044,172.7489,172.7489,33664.0
2021-04-22 09:40:00,206.16,206.53,205.99,206.27,19440.0,172.9166,173.227,172.774,173.0089,19440.0
2021-04-22 09:50:00,206.28,206.94,206.09,206.94,8911.0,173.0173,173.5708,172.8579,173.5708,8911.0
2021-04-22 10:00:00,206.8,207.19,206.61,207.06,15647.0,173.4534,173.7805,173.2941,173.6715,15647.0
2021-04-22 10:10:00,207.06,207.1,206.64,206.73,5607.0,173.6715,173.705,173.3192,173.3947,5607.0
2021-04-22 10:20:00,206.74,206.86,206.42,206.42,4983.0,173.4031,173.5037,173.1347,173.1347,4983.0
2021-04-22 10:30:00,206.49,207.05,206.48,207.05,6679.0,173.1934,173.6631,173.185,173.6631,6679.0
2021-04-22 10:40:00,206.94,207.07,206.6,206.78,8973.0,173.5708,173.6799,173.2857,173.4366,8973.0
2021-04-22 10:50:00,206.87,207.01,206.49,206.63,5401.0,173.5121,173.6296,173.1934,173.3108,5401.0
2021-04-22 11:00:00,206.72,207.09,206.7,207.06,3248.0,173.3863,173.6967,173.3695,173.6715,3248.0
2021-04-22 11:10:00,207.07,207.31,206.84,206.85,7323.0,173.6799,173.8812,173.487,173.4954,7323.0
2021-04-22 11:20:00,206.93,206.93,206.66,206.84,4040.0,173.5625,173.5625,173.336,173.487,4040.0
2021-04-22 11:30:00,206.7,207.13,206.7,206.97,4376.0,173.3695,173.7302,173.3695,173.596,4376.0
2021-04-22 11:40:00,206.89,207.17,206.88,207.09,4645.0,173.5289,173.7638,173.5205,173.6967,4645.0
2021-04-22 11:50:00,207.11,207.17,206.94,206.97,6381.0,173.7134,173.7638,173.5708,173.596,6381.0
2021-04-22 12:00:00,207.0,207.13,206.95,207.1,2503.0,173.6212,173.7302,173.5792,173.705,2503.0
2021-04-22 12:10:00,207.1,207.1,206.89,207.09,3500.0,173.705,173.705,173.5289,173.6967,3500.0
2021-04-22 12:20:00,207.05,207.1,206.81,206.95,15135.0,173.6631,173.705,173.4618,173.5792,15135.0
2021-04-22 12:30:00,206.95,207.03,206.8,206.95,6084.0,173.5792,173.6463,173.4534,173.5792,6084.0
2021-04-22 12:40:00,206.95,207.13,206.95,207.13,5719.0,173.5792,173.7302,173.5792,173.7302,5719.0
2021-04-22 12:50:00,207.13,207.13,206.95,207.05,5308.0,173.7302,173.7302,173.5792,173.6631,5308.0
2021-04-22 13:00:00,207.0,207.06,206.14,206.27,19885.0,173.6212,173.6715,172.8998,173.0089,19885.0
2021-04-22 13:10:00,206.32,206.6,205.98,206.28,35255.0,173.0508,173.2857,172.7656,173.0173,35255.0
2021-04-22 13:20:00,206.35,206.69,206.11,206.58,14826.0,173.076,173.3612,172.8747,173.2689,14826.0
2021-04-22 13:30:00,206.42,206.52,206.35,206.43,10554.0,173.1347,173.2186,173.076,173.1431,10554.0
2021-04-22 13:40:00,206.37,206.45,206.07,206.08,41621.0,173.0928,173.1599,172.8411,172.8495,41621.0
2021-04-22 13:50:00,206.03,206.26,205.64,206.02,62749.0,172.8076,173.0005,172.4805,172.7992,62749.0
2021-04-22 14:00:00,206.01,206.08,205.57,206.02,28753.0,172.7908,172.8495,172.4218,172.7992,28753.0
2021-04-22 14:10:00,206.03,206.42,206.03,206.27,22739.0,172.8076,173.1347,172.8076,173.0089,22739.0
2021-04-22 14:20:00,206.26,206.28,205.95,206.27,10324.0,173.0005,173.0173,172.7405,173.0089,10324.0
2021-04-22 14:30:00,206.21,206.35,206.1,206.18,5809.0,172.9586,173.076,172.8663,172.9334,5809.0
2021-04-22 14:40:00,206.18,206.74,206.18,206.63,4834.0,172.9334,173.4031,172.9334,173.3108,4834.0
2021-04-22 14:50:00,206.75,206.91,206.66,206.75,3449.0,173.4115,173.5457,173.336,173.4115,3449.0
2021-04-22 15:00:00,206.73,206.81,206.18,206.21,6668.0,173.3947,173.4618,172.9334,172.9586,6668.0
2021-04-22 15:10:00,206.3,206.37,206.1,206.29,9733.0,173.034,173.0928,172.8663,173.0257,9733.0
2021-04-22 15:20:00,206.21,206.31,206.16,206.3,13668.0,172.9586,173.0424,172.9166,173.034,13668.0
2021-04-22 15:30:00,206.28,206.44,205.99,206.22,20292.0,173.0173,173.1515,172.774,172.9669,20292.0
2021-04-22 15:40:00,206.16,206.48,205.92,206.16,33268.0,172.9166,173.185,172.7153,172.9166,33268.0
2021-04-22 15:50:00,206.16,206.3,205.97,206.13,84859.0,172.9166,173.034,172.7573,172.8915,84859.0
2021-04-23 09:30:00,206.54,207.49,205.21,205.53,20765.0,173.2353,174.0322,172.1198,172.3882,20765.0
2021-04-23 09:40:00,205.36,205.78,205.2,205.61,5087.0,172.2456,172.5979,172.1114,172.4553,5087.0
2021-04-23 09:50:00,205.61,206.32,205.61,206.09,6726.0,172.4553,173.0508,172.4553,172.8579,6726.0
2021-04-23 10:00:00,206.34,206.34,205.74,206.06,8376.0,173.0676,173.0676,172.5643,172.8327,8376.0
2021-04-23 10:10:00,206.06,206.17,205.89,206.05,18280.0,172.8327,172.925,172.6902,172.8244,18280.0
2021-04-23 10:20:00,205.88,206.27,205.88,206.19,14392.0,172.6818,173.0089,172.6818,172.9418,14392.0
2021-04-23 10:30:00,206.3,206.83,206.29,206.57,8400.0,173.034,173.4786,173.0257,173.2605,8400.0
2021-04-23 10:40:00,206.71,207.24,206.59,207.24,8225.0,173.3779,173.8225,173.2773,173.8225,8225.0
2021-04-23 10:50:00,207.28,207.82,207.17,207.44,6442.0,173.856,174.3089,173.7638,173.9902,6442.0
2021-04-23 11:00:00,207.32,207.51,207.03,207.06,5374.0,173.8896,174.0489,173.6463,173.6715,5374.0
2021-04-23 11:10:00,207.03,207.49,207.03,207.49,5463.0,173.6463,174.0322,173.6463,174.0322,5463.0
2021-04-23 11:20:00,207.58,207.63,207.1,207.27,3315.0,174.1076,174.1496,173.705,173.8476,3315.0
2021-04-23 11:30:00,207.28,207.63,207.26,207.52,5336.0,173.856,174.1496,173.8392,174.0573,5336.0
2021-04-23 11:40:00,207.48,207.56,207.31,207.51,2669.0,174.0238,174.0909,173.8812,174.0489,2669.0
2021-04-23 11:50:00,207.48,207.72,207.4,207.71,3439.0,174.0238,174.2251,173.9567,174.2167,3439.0
2021-04-23 12:00:00,207.71,207.93,207.71,207.86,3910.0,174.2167,174.4012,174.2167,174.3425,3910.0
2021-04-23 12:10:00,207.95,208.25,207.95,208.11,6214.0,174.418,174.6696,174.418,174.5522,6214.0
2021-04-23 12:20:00,208.15,208.22,207.94,207.97,5827.0,174.5857,174.6444,174.4096,174.4348,5827.0
2021-04-23 12:30:00,207.97,208.04,207.9,207.9,2700.0,174.4348,174.4935,174.376,174.376,2700.0
2021-04-23 12:40:00,207.91,208.11,207.91,208.06,1762.0,174.3844,174.5522,174.3844,174.5102,1762.0
2021-04-23 12:50:00,207.97,208.07,207.96,208.07,1888.0,174.4348,174.5186,174.4264,174.5186,1888.0
2021-04-23 13:00:00,208.02,208.1,207.9,207.96,7475.0,174.4767,174.5438,174.376,174.4264,7475.0
2021-04-23 13:10:00,208.0,208.21,208.0,208.01,3022.0,174.4599,174.6361,174.4599,174.4683,3022.0
2021-04-23 13:20:00,207.97,208.52,207.93,208.31,5432.0,174.4348,174.8961,174.4012,174.7199,5432.0
2021-04-23 13:30:00,208.37,208.51,208.16,208.24,4282.0,174.7703,174.8877,174.5941,174.6612,4282.0
2021-04-23 13:40:00,208.17,208.17,207.76,207.76,3116.0,174.6025,174.6025,174.2586,174.2586,3116.0
2021-04-23 13:50:00,207.76,207.98,207.58,207.83,6472.0,174.2586,174.4431,174.1076,174.3173,6472.0
2021-04-23 14:00:00,207.7,207.81,207.65,207.76,4203.0,174.2083,174.3006,174.1664,174.2586,4203.0
2021-04-23 14:10:00,207.77,207.89,207.7,207.89,3422.0,174.267,174.3677,174.2083,174.3677,3422.0
2021-04-23 14:20:00,207.91,208.02,207.62,207.71,4410.0,174.3844,174.4767,174.1412,174.2167,4410.0
2021-04-23 14:30:00,207.75,207.75,207.56,207.56,4283.0,174.2502,174.2502,174.0909,174.0909,4283.0
2021-04-23 14:40:00,207.52,207.8,207.47,207.59,5926.0,174.0573,174.2922,174.0154,174.116,5926.0
2021-04-23 14:50:00,207.61,207.84,207.58,207.6,4514.0,174.1328,174.3257,174.1076,174.1244,4514.0
2021-04-23 15:00:00,207.69,207.84,207.58,207.81,5189.0,174.1999,174.3257,174.1076,174.3006,5189.0
2021-04-23 15:10:00,207.76,208.1,207.7,208.03,4428.0,174.2586,174.5438,174.2083,174.4851,4428.0
2021-04-23 15:20:00,208.03,208.09,207.79,207.82,14871.0,174.4851,174.5354,174.2838,174.3089,14871.0
2021-04-23 15:30:00,207.87,208.21,207.87,207.96,18968.0,174.3509,174.6361,174.3509,174.4264,18968.0
2021-04-23 15:40:00,207.91,207.96,207.36,207.36,23005.0,174.3844,174.4264,173.9231,173.9231,23005.0
2021-04-23 15:50:00,207.53,207.68,207.15,207.24,125280.0,174.0657,174.1915,173.747,173.8225,125280.0
2021-04-26 09:30:00,208.33,208.33,206.85,207.48,20218.0,174.7367,174.7367,173.4954,174.0238,20218.0
2021-04-26 09:40:00,207.7,207.7,207.27,207.46,10976.0,174.2083,174.2083,173.8476,174.007,10976.0
2021-04-26 09:50:00,207.33,208.27,207.19,207.68,12327.0,173.898,174.6864,173.7805,174.1915,12327.0
2021-04-26 10:00:00,207.68,207.75,207.35,207.59,10346.0,174.1915,174.2502,173.9147,174.116,10346.0
2021-04-26 10:10:00,207.56,207.75,207.0,207.0,12107.0,174.0909,174.2502,173.6212,173.6212,12107.0
2021-04-26 10:20:00,207.08,207.18,206.76,206.79,5234.0,173.6883,173.7721,173.4199,173.445,5234.0
2021-04-26 10:30:00,206.83,206.83,206.25,206.52,10116.0,173.4786,173.4786,172.9921,173.2186,10116.0
2021-04-26 10:40:00,206.41,206.83,206.41,206.6,7009.0,173.1263,173.4786,173.1263,173.2857,7009.0
2021-04-26 10:50:00,206.55,206.69,206.36,206.51,8218.0,173.2437,173.3612,173.0844,173.2102,8218.0
2021-04-26 11:00:00,206.55,206.8,206.55,206.75,8588.0,173.2437,173.4534,173.2437,173.4115,8588.0
2021-04-26 11:10:00,206.66,206.66,206.31,206.41,4221.0,173.336,173.336,173.0424,173.1263,4221.0
2021-04-26 11:20:00,206.35,206.49,206.02,206.07,13281.0,173.076,173.1934,172.7992,172.8411,13281.0
2021-04-26 11:30:00,206.04,206.1,205.65,205.65,7607.0,172.816,172.8663,172.4889,172.4889,7607.0
2021-04-26 11:40:00,205.64,205.92,205.48,205.92,6560.0,172.4805,172.7153,172.3463,172.7153,6560.0
2021-04-26 11:50:00,205.92,206.11,205.53,205.64,6553.0,172.7153,172.8747,172.3882,172.4805,6553.0
2021-04-26 12:00:00,205.59,205.73,205.27,205.64,7557.0,172.4385,172.556,172.1701,172.4805,7557.0
2021-04-26 12:10:00,205.62,205.69,205.26,205.3,10084.0,172.4637,172.5224,172.1617,172.1953,10084.0
2021-04-26 12:20:00,205.35,205.38,205.06,205.15,7429.0,172.2372,172.2624,171.994,172.0695,7429.0
2021-04-26 12:30:00,205.13,205.32,205.06,205.31,6343.0,172.0527,172.2121,171.994,172.2037,6343.0
2021-04-26 12:40:00,205.25,205.35,205.05,205.12,7278.0,172.1534,172.2372,171.9856,172.0443,7278.0
2021-04-26 12:50:00,205.07,205.23,204.99,205.06,3959.0,172.0024,172.1366,171.9353,171.994,3959.0
2021-04-26 13:00:00,204.99,205.06,204.87,204.94,5737.0,171.9353,171.994,171.8346,171.8933,5737.0
2021-04-26 13:10:00,204.89,204.89,204.74,204.86,4352.0,171.8514,171.8514,171.7256,171.8262,4352.0
2021-04-26 13:20:00,204.89,205.04,204.76,204.96,4031.0,171.8514,171.9772,171.7424,171.9101,4031.0
2021-04-26 13:30:00,204.98,205.02,204.82,204.9,7181.0,171.9269,171.9604,171.7927,171.8598,7181.0
2021-04-26 13:40:00,204.87,204.94,204.64,204.79,8550.0,171.8346,171.8933,171.6417,171.7675,8550.0
2021-04-26 13:50:00,204.75,204.9,204.7,204.85,6500.0,171.734,171.8598,171.692,171.8179,6500.0
2021-04-26 14:00:00,204.9,204.95,204.79,204.85,8264.0,171.8598,171.9017,171.7675,171.8179,8264.0
2021-04-26 14:10:00,204.81,204.91,204.67,204.76,8769.0,171.7843,171.8682,171.6669,171.7424,8769.0
2021-04-26 14:20:00,204.77,204.98,204.76,204.89,4502.0,171.7508,171.9269,171.7424,171.8514,4502.0
2021-04-26 14:30:00,204.91,204.97,204.8,204.92,7217.0,171.8682,171.9185,171.7759,171.8766,7217.0
2021-04-26 14:40:00,204.96,205.31,204.95,205.31,4882.0,171.9101,172.2037,171.9017,172.2037,4882.0
2021-04-26 14:50:00,205.3,205.35,205.07,205.12,8093.0,172.1953,172.2372,172.0024,172.0443,8093.0
2021-04-26 15:00:00,205.07,205.2,205.04,205.16,6215.0,172.0024,172.1114,171.9772,172.0779,6215.0
2021-04-26 15:10:00,205.17,205.18,205.06,205.08,7697.0,172.0863,172.0946,171.994,172.0108,7697.0
2021-04-26 15:20:00,205.09,205.12,204.64,204.7,10323.0,172.0192,172.0443,171.6417,171.692,10323.0
2021-04-26 15:30:00,204.7,205.13,204.6,205.13,12908.0,171.692,172.0527,171.6082,172.0527,12908.0
2021-04-26 15:40:00,205.08,205.19,204.21,204.54,23928.0,172.0108,172.103,171.2811,171.5578,23928.0
2021-04-26 15:50:00,204.42,204.87,204.42,204.6,65646.0,171.4572,171.8346,171.4572,171.6082,65646.0
2021-04-27 09:30:00,204.14,205.03,203.59,204.06,31486.0,171.2223,171.9688,170.761,171.1552,31486.0
2021-04-27 09:40:00,203.78,204.78,203.66,204.61,44753.0,170.9204,171.7591,170.8197,171.6166,44753.0
2021-04-27 09:50:00,204.71,204.81,203.75,204.13,32777.0,171.7004,171.7843,170.8952,171.214,32777.0
2021-04-27 10:00:00,204.09,204.41,203.82,204.32,20502.0,171.1804,171.4488,170.9539,171.3733,20502.0
2021-04-27 10:10:00,204.32,204.61,204.14,204.14,14221.0,171.3733,171.6166,171.2223,171.2223,14221.0
2021-04-27 10:20:00,204.1,204.17,203.72,203.99,11820.0,171.1888,171.2475,170.8701,171.0965,11820.0
2021-04-27 10:30:00,204.07,204.4,203.93,203.97,12007.0,171.1636,171.4404,171.0462,171.0798,12007.0
2021-04-27 10:40:00,203.94,204.35,203.88,204.23,19381.0,171.0546,171.3985,171.0043,171.2978,19381.0
2021-04-27 10:50:00,204.25,204.31,203.81,204.09,16351.0,171.3146,171.3649,170.9456,171.1804,16351.0
2021-04-27 11:00:00,204.03,204.11,203.84,204.05,11259.0,171.1301,171.1972,170.9707,171.1469,11259.0
2021-04-27 11:10:00,204.05,204.26,203.99,204.03,32941.0,171.1469,171.323,171.0965,171.1301,32941.0
2021-04-27 11:20:00,204.06,204.24,203.95,203.96,11617.0,171.1552,171.3062,171.063,171.0714,11617.0
2021-04-27 11:30:00,204.01,204.19,203.92,204.17,12157.0,171.1133,171.2643,171.0378,171.2475,12157.0
2021-04-27 11:40:00,204.1,204.22,203.93,204.15,13122.0,171.1888,171.2894,171.0462,171.2307,13122.0
2021-04-27 11:50:00,204.15,204.38,204.14,204.24,14289.0,171.2307,171.4236,171.2223,171.3062,14289.0
2021-04-27 12:00:00,204.3,204.44,204.26,204.39,11804.0,171.3565,171.474,171.323,171.432,11804.0
2021-04-27 12:10:00,204.35,204.36,204.11,204.11,10467.0,171.3985,171.4069,171.1972,171.1972,10467.0
2021-04-27 12:20:00,204.1,204.17,203.95,204.05,23830.0,171.1888,171.2475,171.063,171.1469,23830.0
2021-04-27 12:30:00,204.07,204.13,203.99,204.0,7538.0,171.1636,171.214,171.0965,171.1049,7538.0
2021-04-27 12:40:00,203.99,204.23,203.94,204.15,15818.0,171.0965,171.2978,171.0546,171.2307,15818.0
2021-04-27 12:50:00,204.16,204.16,203.97,204.12,36148.0,171.2391,171.2391,171.0798,171.2056,36148.0
2021-04-27 13:00:00,204.13,204.3,204.05,204.17,22005.0,171.214,171.3565,171.1469,171.2475,22005.0
2021-04-27 13:10:00,204.17,204.22,203.86,203.98,12944.0,171.2475,171.2894,170.9875,171.0881,12944.0
2021-04-27 13:20:00,203.99,204.05,203.91,204.05,7382.0,171.0965,171.1469,171.0294,171.1469,7382.0
2021-04-27 13:30:00,204.08,204.27,203.98,204.16,9611.0,171.172,171.3314,171.0881,171.2391,9611.0
2021-04-27 13:40:00,204.17,204.18,203.94,204.11,16885.0,171.2475,171.2559,171.0546,171.1972,16885.0
2021-04-27 13:50:00,204.09,204.15,203.94,204.12,17603.0,171.1804,171.2307,171.0546,171.2056,17603.0
2021-04-27 14:00:00,204.11,204.22,203.93,204.11,20213.0,171.1972,171.2894,171.0462,171.1972,20213.0
2021-04-27 14:10:00,204.15,204.23,203.97,204.08,9991.0,171.2307,171.2978,171.0798,171.172,9991.0
2021-04-27 14:20:00,204.08,204.24,203.97,204.19,18795.0,171.172,171.3062,171.0798,171.2643,18795.0
2021-04-27 14:30:00,204.25,204.71,204.13,204.56,35378.0,171.3146,171.7004,171.214,171.5746,35378.0
2021-04-27 14:40:00,204.62,204.63,204.45,204.54,12404.0,171.6249,171.6333,171.4824,171.5578,12404.0
2021-04-27 14:50:00,204.53,204.97,204.49,204.77,18519.0,171.5495,171.9185,171.5159,171.7508,18519.0
2021-04-27 15:00:00,204.75,204.83,204.52,204.61,56199.0,171.734,171.8011,171.5411,171.6166,56199.0
2021-04-27 15:10:00,204.59,204.83,204.52,204.64,23962.0,171.5998,171.8011,171.5411,171.6417,23962.0
2021-04-27 15:20:00,204.64,204.67,204.41,204.63,24761.0,171.6417,171.6669,171.4488,171.6333,24761.0
2021-04-27 15:30:00,204.65,205.06,204.61,204.95,25875.0,171.6501,171.994,171.6166,171.9017,25875.0
2021-04-27 15:40:00,204.94,205.16,204.74,204.83,48578.0,171.8933,172.0779,171.7256,171.8011,48578.0
2021-04-27 15:50:00,204.87,205.15,204.52,204.74,86674.0,171.8346,172.0695,171.5411,171.7256,86674.0
2021-04-28 09:30:00,204.64,204.64,199.69,201.32,130300.0,171.6417,171.6417,167.4899,168.8571,130300.0
2021-04-28 09:40:00,201.31,202.45,200.79,201.78,34177.0,168.8487,169.8049,168.4125,169.2429,34177.0
2021-04-28 09:50:00,201.64,201.9,200.63,201.76,42820.0,169.1255,169.3435,168.2783,169.2261,42820.0
2021-04-28 10:00:00,201.87,201.94,200.83,200.93,42023.0,169.3184,169.3771,168.4461,168.53,42023.0
2021-04-28 10:10:00,200.93,201.51,200.8,200.98,31669.0,168.53,169.0164,168.4209,168.5719,31669.0
2021-04-28 10:20:00,200.97,201.45,200.8,201.22,18073.0,168.5635,168.9661,168.4209,168.7732,18073.0
2021-04-28 10:30:00,201.25,202.34,201.25,202.16,22047.0,168.7984,169.7126,168.7984,169.5616,22047.0
2021-04-28 10:40:00,202.16,202.49,201.62,202.18,24875.0,169.5616,169.8384,169.1087,169.5784,24875.0
2021-04-28 10:50:00,202.18,202.38,200.8,201.42,78416.0,169.5784,169.7461,168.4209,168.9409,78416.0
2021-04-28 11:00:00,201.67,202.6,201.55,202.07,20211.0,169.1506,169.9307,169.05,169.4861,20211.0
2021-04-28 11:10:00,202.06,202.23,201.61,201.62,16147.0,169.4777,169.6203,169.1003,169.1087,16147.0
2021-04-28 11:20:00,201.65,201.76,200.8,200.9,16495.0,169.1339,169.2261,168.4209,168.5048,16495.0
2021-04-28 11:30:00,200.9,201.55,200.77,201.28,21430.0,168.5048,169.05,168.3958,168.8235,21430.0
2021-04-28 11:40:00,201.3,201.46,200.92,201.1,14082.0,168.8403,168.9745,168.5216,168.6725,14082.0
2021-04-28 11:50:00,201.05,201.25,200.79,201.12,9203.0,168.6306,168.7984,168.4125,168.6893,9203.0
2021-04-28 12:00:00,201.06,201.56,200.93,201.35,15042.0,168.639,169.0584,168.53,168.8822,15042.0
2021-04-28 12:10:00,201.32,201.81,201.29,201.67,13727.0,168.8571,169.2681,168.8319,169.1506,13727.0
2021-04-28 12:20:00,201.68,201.68,201.29,201.51,13523.0,169.159,169.159,168.8319,169.0164,13523.0
2021-04-28 12:30:00,201.57,201.8,201.33,201.34,10797.0,169.0668,169.2597,168.8655,168.8738,10797.0
2021-04-28 12:40:00,201.44,201.66,201.44,201.45,8815.0,168.9577,169.1422,168.9577,168.9661,8815.0
2021-04-28 12:50:00,201.48,202.03,201.41,201.99,11354.0,168.9913,169.4526,168.9326,169.419,11354.0
2021-04-28 13:00:00,202.03,202.2,201.74,201.95,13098.0,169.4526,169.5952,169.2093,169.3855,13098.0
2021-04-28 13:10:00,201.95,201.95,201.25,201.3,14044.0,169.3855,169.3855,168.7984,168.8403,14044.0
2021-04-28 13:20:00,201.32,201.64,201.28,201.53,11098.0,168.8571,169.1255,168.8235,169.0332,11098.0
2021-04-28 13:30:00,201.6,201.92,201.37,201.72,16012.0,169.0919,169.3603,168.899,169.1926,16012.0
2021-04-28 13:40:00,201.75,202.09,201.37,202.09,23293.0,169.2177,169.5029,168.899,169.5029,23293.0
2021-04-28 13:50:00,201.95,202.1,200.8,200.8,14484.0,169.3855,169.5113,168.4209,168.4209,14484.0
2021-04-28 14:00:00,200.88,201.69,200.8,200.95,22947.0,168.488,169.1674,168.4209,168.5467,22947.0
2021-04-28 14:10:00,200.93,201.24,200.75,201.14,12518.0,168.53,168.79,168.379,168.7061,12518.0
2021-04-28 14:20:00,201.03,201.31,200.94,201.06,14383.0,168.6138,168.8487,168.5383,168.639,14383.0
2021-04-28 14:30:00,201.03,201.53,201.0,201.09,16358.0,168.6138,169.0332,168.5887,168.6642,16358.0
2021-04-28 14:40:00,201.18,201.32,200.8,201.0,31433.0,168.7396,168.8571,168.4209,168.5887,31433.0
2021-04-28 14:50:00,201.04,201.15,200.84,200.91,22381.0,168.6222,168.7145,168.4545,168.5132,22381.0
2021-04-28 15:00:00,200.87,201.23,200.74,201.06,27012.0,168.4796,168.7816,168.3706,168.639,27012.0
2021-04-28 15:10:00,201.13,201.32,200.8,201.3,24909.0,168.6977,168.8571,168.4209,168.8403,24909.0
2021-04-28 15:20:00,201.33,201.56,201.19,201.29,17988.0,168.8655,169.0584,168.748,168.8319,17988.0
2021-04-28 15:30:00,201.25,201.41,200.94,201.13,22535.0,168.7984,168.9326,168.5383,168.6977,22535.0
2021-04-28 15:40:00,201.14,201.16,200.82,200.89,41006.0,168.7061,168.7229,168.4377,168.4964,41006.0
2021-04-28 15:50:00,200.91,201.32,200.76,201.1,118716.0,168.5132,168.8571,168.3874,168.6725,118716.0
2021-04-29 09:30:00,201.04,203.3,200.62,202.07,58038.0,168.6222,170.5178,168.2699,169.4861,58038.0
2021-04-29 09:40:00,202.09,202.19,201.47,202.12,24256.0,169.5029,169.5868,168.9829,169.5281,24256.0
2021-04-29 09:50:00,201.9,202.7,201.5,202.49,18702.0,169.3435,170.0145,169.008,169.8384,18702.0
2021-04-29 10:00:00,202.4,202.4,201.18,201.45,19650.0,169.7629,169.7629,168.7396,168.9661,19650.0
2021-04-29 10:10:00,201.42,201.59,200.67,200.67,11145.0,168.9409,169.0835,168.3119,168.3119,11145.0
2021-04-29 10:20:00,200.8,201.18,200.7,201.13,11834.0,168.4209,168.7396,168.337,168.6977,11834.0
2021-04-29 10:30:00,201.14,202.07,201.13,201.85,11712.0,168.7061,169.4861,168.6977,169.3016,11712.0
2021-04-29 10:40:00,201.88,201.89,201.0,201.4,38583.0,169.3268,169.3352,168.5887,168.9242,38583.0
2021-04-29 10:50:00,201.48,201.89,200.92,201.04,13118.0,168.9913,169.3352,168.5216,168.6222,13118.0
2021-04-29 11:00:00,201.0,202.3,201.0,202.3,20426.0,168.5887,169.679,168.5887,169.679,20426.0
2021-04-29 11:10:00,202.31,202.85,202.26,202.62,32637.0,169.6874,170.1404,169.6455,169.9474,32637.0
2021-04-29 11:20:00,202.63,202.7,202.26,202.48,11293.0,169.9558,170.0145,169.6455,169.83,11293.0
2021-04-29 11:30:00,202.47,202.94,202.42,202.64,10876.0,169.8216,170.2158,169.7797,169.9642,10876.0
2021-04-29 11:40:00,202.66,202.66,202.35,202.42,8546.0,169.981,169.981,169.721,169.7797,8546.0
2021-04-29 11:50:00,202.35,203.23,202.35,203.13,9310.0,169.721,170.4591,169.721,170.3752,9310.0
2021-04-29 12:00:00,202.99,203.34,202.75,202.84,18513.0,170.2578,170.5513,170.0565,170.132,18513.0
2021-04-29 12:10:00,202.84,203.4,202.84,203.13,9118.0,170.132,170.6017,170.132,170.3752,9118.0
2021-04-29 12:20:00,203.27,203.31,203.02,203.13,8940.0,170.4926,170.5262,170.2829,170.3752,8940.0
2021-04-29 12:30:00,203.08,203.17,202.9,203.05,6533.0,170.3333,170.4088,170.1823,170.3081,6533.0
2021-04-29 12:40:00,203.12,203.12,202.76,203.03,7072.0,170.3668,170.3668,170.0649,170.2913,7072.0
2021-04-29 12:50:00,203.03,203.16,202.88,202.93,15822.0,170.2913,170.4004,170.1655,170.2075,15822.0
2021-04-29 13:00:00,203.02,203.32,202.95,203.28,6817.0,170.2829,170.5346,170.2242,170.501,6817.0
2021-04-29 13:10:00,203.28,203.38,202.95,202.95,13373.0,170.501,170.5849,170.2242,170.2242,13373.0
2021-04-29 13:20:00,203.02,203.23,202.79,203.16,15202.0,170.2829,170.4591,170.09,170.4004,15202.0
2021-04-29 13:30:00,203.25,203.65,202.99,203.53,28366.0,170.4759,170.8114,170.2578,170.7107,28366.0
2021-04-29 13:40:00,203.52,203.64,203.13,203.17,8961.0,170.7023,170.803,170.3752,170.4088,8961.0
2021-04-29 13:50:00,203.19,203.19,202.73,202.73,11189.0,170.4255,170.4255,170.0397,170.0397,11189.0
2021-04-29 14:00:00,202.73,202.95,202.67,202.69,8610.0,170.0397,170.2242,169.9894,170.0062,8610.0
2021-04-29 14:10:00,202.7,202.75,202.46,202.67,7271.0,170.0145,170.0565,169.8132,169.9894,7271.0
2021-04-29 14:20:00,202.73,203.03,202.52,202.74,13935.0,170.0397,170.2913,169.8636,170.0481,13935.0
2021-04-29 14:30:00,202.8,203.43,202.71,203.28,9194.0,170.0984,170.6268,170.0229,170.501,9194.0
2021-04-29 14:40:00,203.34,203.93,203.32,203.77,11594.0,170.5513,171.0462,170.5346,170.912,11594.0
2021-04-29 14:50:00,203.77,203.78,203.57,203.68,12578.0,170.912,170.9204,170.7443,170.8365,12578.0
2021-04-29 15:00:00,203.76,204.13,203.76,203.84,14248.0,170.9036,171.214,170.9036,170.9707,14248.0
2021-04-29 15:10:00,203.89,203.94,203.62,203.72,14458.0,171.0127,171.0546,170.7862,170.8701,14458.0
2021-04-29 15:20:00,203.67,203.72,203.37,203.43,12398.0,170.8281,170.8701,170.5765,170.6268,12398.0
2021-04-29 15:30:00,203.45,203.66,203.25,203.41,18213.0,170.6436,170.8197,170.4759,170.6101,18213.0
2021-04-29 15:40:00,203.37,203.82,203.37,203.66,29480.0,170.5765,170.9539,170.5765,170.8197,29480.0
2021-04-29 15:50:00,203.62,203.81,203.31,203.78,86210.0,170.7862,170.9456,170.5262,170.9204,86210.0
2021-04-30 09:30:00,203.23,204.69,201.88,202.04,32050.0,170.4591,171.6837,169.3268,169.461,32050.0
2021-04-30 09:40:00,202.0,202.35,201.53,201.66,11874.0,169.4274,169.721,169.0332,169.1422,11874.0
2021-04-30 09:50:00,201.6,201.95,201.15,201.2,10807.0,169.0919,169.3855,168.7145,168.7564,10807.0
2021-04-30 10:00:00,201.3,201.38,200.9,200.95,10835.0,168.8403,168.9074,168.5048,168.5467,10835.0
2021-04-30 10:10:00,200.99,201.31,200.75,201.19,11680.0,168.5803,168.8487,168.379,168.748,11680.0
2021-04-30 10:20:00,201.35,202.01,201.29,201.96,8538.0,168.8822,169.4358,168.8319,169.3939,8538.0
2021-04-30 10:30:00,201.94,202.0,201.45,201.71,8871.0,169.3771,169.4274,168.9661,169.1842,8871.0
2021-04-30 10:40:00,201.68,202.07,201.64,201.8,11472.0,169.159,169.4861,169.1255,169.2597,11472.0
2021-04-30 10:50:00,201.72,202.02,201.37,202.01,8023.0,169.1926,169.4442,168.899,169.4358,8023.0
2021-04-30 11:00:00,202.03,202.06,201.57,201.57,8761.0,169.4526,169.4777,169.0668,169.0668,8761.0
2021-04-30 11:10:00,201.63,202.05,201.58,201.93,8513.0,169.1171,169.4694,169.0751,169.3687,8513.0
2021-04-30 11:20:00,201.93,202.05,201.24,201.28,13776.0,169.3687,169.4694,168.79,168.8235,13776.0
2021-04-30 11:30:00,201.26,201.44,201.11,201.27,10314.0,168.8067,168.9577,168.6809,168.8151,10314.0
2021-04-30 11:40:00,201.28,201.44,201.21,201.37,13453.0,168.8235,168.9577,168.7648,168.899,13453.0
2021-04-30 11:50:00,201.41,201.41,201.0,201.15,11667.0,168.9326,168.9326,168.5887,168.7145,11667.0
2021-04-30 12:00:00,201.15,201.52,201.06,201.31,35443.0,168.7145,169.0248,168.639,168.8487,35443.0
2021-04-30 12:10:00,201.36,201.49,201.21,201.29,14940.0,168.8906,168.9997,168.7648,168.8319,14940.0
2021-04-30 12:20:00,201.26,201.52,201.26,201.43,13724.0,168.8067,169.0248,168.8067,168.9493,13724.0
2021-04-30 12:30:00,201.45,201.84,201.4,201.73,11588.0,168.9661,169.2932,168.9242,169.201,11588.0
2021-04-30 12:40:00,201.79,201.91,201.59,201.59,6143.0,169.2513,169.3519,169.0835,169.0835,6143.0
2021-04-30 12:50:00,201.62,201.65,201.5,201.59,6811.0,169.1087,169.1339,169.008,169.0835,6811.0
2021-04-30 13:00:00,201.56,201.76,201.48,201.76,4343.0,169.0584,169.2261,168.9913,169.2261,4343.0
2021-04-30 13:10:00,201.82,201.89,201.64,201.81,5510.0,169.2764,169.3352,169.1255,169.2681,5510.0
2021-04-30 13:20:00,201.89,202.16,201.81,202.07,4329.0,169.3352,169.5616,169.2681,169.4861,4329.0
2021-04-30 13:30:00,202.05,202.13,201.92,202.12,6774.0,169.4694,169.5365,169.3603,169.5281,6774.0
2021-04-30 13:40:00,202.14,202.14,201.86,201.94,4500.0,169.5448,169.5448,169.31,169.3771,4500.0
2021-04-30 13:50:00,201.96,202.22,201.9,202.1,5129.0,169.3939,169.6119,169.3435,169.5113,5129.0
2021-04-30 14:00:00,202.06,202.25,201.98,202.18,5554.0,169.4777,169.6371,169.4106,169.5784,5554.0
2021-04-30 14:10:00,202.12,202.32,202.11,202.22,6372.0,169.5281,169.6958,169.5197,169.6119,6372.0
2021-04-30 14:20:00,202.22,202.76,202.14,202.65,15295.0,169.6119,170.0649,169.5448,169.9726,15295.0
2021-04-30 14:30:00,202.63,202.63,202.35,202.47,5737.0,169.9558,169.9558,169.721,169.8216,5737.0
2021-04-30 14:40:00,202.44,202.51,202.24,202.31,7983.0,169.7965,169.8552,169.6287,169.6874,7983.0
2021-04-30 14:50:00,202.3,202.44,202.23,202.29,7203.0,169.679,169.7965,169.6203,169.6707,7203.0
2021-04-30 15:00:00,202.3,202.51,202.13,202.17,10339.0,169.679,169.8552,169.5365,169.57,10339.0
2021-04-30 15:10:00,202.12,202.28,202.1,202.19,32108.0,169.5281,169.6623,169.5113,169.5868,32108.0
2021-04-30 15:20:00,202.18,202.29,202.0,202.17,12578.0,169.5784,169.6707,169.4274,169.57,12578.0
2021-04-30 15:30:00,202.22,202.25,201.71,201.71,26725.0,169.6119,169.6371,169.1842,169.1842,26725.0
2021-04-30 15:40:00,201.7,201.94,201.55,201.91,26824.0,169.1758,169.3771,169.05,169.3519,26824.0
2021-04-30 15:50:00,201.91,202.1,201.66,202.0,126679.0,169.3519,169.5113,169.1422,169.4274,126679.0
2021-05-03 09:30:00,202.57,202.63,201.41,202.38,16682.0,169.9055,169.9558,168.9326,169.7461,16682.0
2021-05-03 09:40:00,202.28,202.55,202.14,202.55,7453.0,169.6623,169.8887,169.5448,169.8887,7453.0
2021-05-03 09:50:00,202.6,202.62,202.17,202.54,8581.0,169.9307,169.9474,169.57,169.8803,8581.0
2021-05-03 10:00:00,202.41,202.69,202.19,202.52,13210.0,169.7713,170.0062,169.5868,169.8636,13210.0
2021-05-03 10:10:00,202.61,202.95,202.47,202.9,9229.0,169.9391,170.2242,169.8216,170.1823,9229.0
2021-05-03 10:20:00,202.94,203.9,202.89,203.83,31110.0,170.2158,171.021,170.1739,170.9623,31110.0
2021-05-03 10:30:00,203.81,204.23,203.81,204.2,10965.0,170.9456,171.2978,170.9456,171.2727,10965.0
2021-05-03 10:40:00,204.24,204.52,204.17,204.27,16391.0,171.3062,171.5411,171.2475,171.3314,16391.0
2021-05-03 10:50:00,204.37,204.5,204.09,204.4,14765.0,171.4153,171.5243,171.1804,171.4404,14765.0
2021-05-03 11:00:00,204.36,204.36,203.71,203.77,6928.0,171.4069,171.4069,170.8617,170.912,6928.0
2021-05-03 11:10:00,203.86,204.17,203.69,204.17,19891.0,170.9875,171.2475,170.8449,171.2475,19891.0
2021-05-03 11:20:00,204.15,204.63,203.97,204.6,9951.0,171.2307,171.6333,171.0798,171.6082,9951.0
2021-05-03 11:30:00,204.61,205.01,204.55,204.66,7194.0,171.6166,171.9521,171.5662,171.6585,7194.0
2021-05-03 11:40:00,204.75,205.03,204.66,204.81,17762.0,171.734,171.9688,171.6585,171.7843,17762.0
2021-05-03 11:50:00,204.97,205.16,204.8,205.16,12329.0,171.9185,172.0779,171.7759,172.0779,12329.0
2021-05-03 12:00:00,205.16,205.28,204.73,204.85,9906.0,172.0779,172.1785,171.7172,171.8179,9906.0
2021-05-03 12:10:00,204.9,205.03,204.68,204.82,5609.0,171.8598,171.9688,171.6753,171.7927,5609.0
2021-05-03 12:20:00,204.68,204.77,204.48,204.62,5773.0,171.6753,171.7508,171.5075,171.6249,5773.0
2021-05-03 12:30:00,204.62,204.73,204.54,204.72,3520.0,171.6249,171.7172,171.5578,171.7088,3520.0
2021-05-03 12:40:00,204.73,204.8,204.42,204.42,5229.0,171.7172,171.7759,171.4572,171.4572,5229.0
2021-05-03 12:50:00,204.38,204.78,204.07,204.69,7618.0,171.4236,171.7591,171.1636,171.6837,7618.0
2021-05-03 13:00:00,204.76,204.77,204.59,204.74,4852.0,171.7424,171.7508,171.5998,171.7256,4852.0
2021-05-03 13:10:00,204.72,204.8,204.38,204.8,8658.0,171.7088,171.7759,171.4236,171.7759,8658.0
2021-05-03 13:20:00,204.82,204.89,204.67,204.83,5360.0,171.7927,171.8514,171.6669,171.8011,5360.0
2021-05-03 13:30:00,204.91,205.02,204.8,204.89,6156.0,171.8682,171.9604,171.7759,171.8514,6156.0
2021-05-03 13:40:00,204.92,204.92,204.38,204.38,5880.0,171.8766,171.8766,171.4236,171.4236,5880.0
2021-05-03 13:50:00,204.41,204.53,204.38,204.49,19324.0,171.4488,171.5495,171.4236,171.5159,19324.0
2021-05-03 14:00:00,204.49,204.59,204.17,204.28,8619.0,171.5159,171.5998,171.2475,171.3398,8619.0
2021-05-03 14:10:00,204.23,204.3,204.09,204.14,4964.0,171.2978,171.3565,171.1804,171.2223,4964.0
2021-05-03 14:20:00,204.15,204.31,204.14,204.18,7703.0,171.2307,171.3649,171.2223,171.2559,7703.0
2021-05-03 14:30:00,204.14,204.46,204.14,204.28,13056.0,171.2223,171.4907,171.2223,171.3398,13056.0
2021-05-03 14:40:00,204.35,204.69,204.34,204.53,8402.0,171.3985,171.6837,171.3901,171.5495,8402.0
2021-05-03 14:50:00,204.54,204.73,204.48,204.48,9789.0,171.5578,171.7172,171.5075,171.5075,9789.0
2021-05-03 15:00:00,204.48,204.5,204.24,204.34,8026.0,171.5075,171.5243,171.3062,171.3901,8026.0
2021-05-03 15:10:00,204.29,204.29,203.94,203.95,5329.0,171.3482,171.3482,171.0546,171.063,5329.0
2021-05-03 15:20:00,203.97,204.1,203.84,203.87,12424.0,171.0798,171.1888,170.9707,170.9959,12424.0
2021-05-03 15:30:00,203.93,204.15,203.82,203.98,13549.0,171.0462,171.2307,170.9539,171.0881,13549.0
2021-05-03 15:40:00,203.96,204.02,203.7,203.76,19815.0,171.0714,171.1217,170.8533,170.9036,19815.0
2021-05-03 15:50:00,203.69,203.76,203.27,203.74,66404.0,170.8449,170.9036,170.4926,170.8868,66404.0
2021-05-04 09:30:00,204.14,204.14,202.87,202.88,17454.0,171.2223,171.2223,170.1571,170.1655,17454.0
2021-05-04 09:40:00,202.94,203.55,202.35,202.48,8832.0,170.2158,170.7275,169.721,169.83,8832.0
2021-05-04 09:50:00,202.44,203.09,202.02,202.96,13793.0,169.7965,170.3417,169.4442,170.2326,13793.0
2021-05-04 10:00:00,202.9,203.4,202.71,203.19,12699.0,170.1823,170.6017,170.0229,170.4255,12699.0
2021-05-04 10:10:00,203.19,203.23,202.82,202.93,15696.0,170.4255,170.4591,170.1152,170.2075,15696.0
2021-05-04 10:20:00,202.9,203.08,202.22,202.86,16083.0,170.1823,170.3333,169.6119,170.1487,16083.0
2021-05-04 10:30:00,202.95,202.96,202.53,202.72,21288.0,170.2242,170.2326,169.872,170.0313,21288.0
2021-05-04 10:40:00,202.78,202.78,201.91,202.1,9853.0,170.0816,170.0816,169.3519,169.5113,9853.0
2021-05-04 10:50:00,202.15,202.46,201.52,201.87,14711.0,169.5532,169.8132,169.0248,169.3184,14711.0
2021-05-04 11:00:00,201.81,202.12,201.38,201.95,11279.0,169.2681,169.5281,168.9074,169.3855,11279.0
2021-05-04 11:10:00,202.03,202.11,201.44,201.9,10167.0,169.4526,169.5197,168.9577,169.3435,10167.0
2021-05-04 11:20:00,201.96,202.45,201.85,202.45,9164.0,169.3939,169.8049,169.3016,169.8049,9164.0
2021-05-04 11:30:00,202.45,203.29,202.43,203.15,11707.0,169.8049,170.5094,169.7881,170.392,11707.0
2021-05-04 11:40:00,203.14,203.5,202.97,203.03,17350.0,170.3836,170.6855,170.241,170.2913,17350.0
2021-05-04 11:50:00,203.0,203.03,202.6,202.76,23411.0,170.2662,170.2913,169.9307,170.0649,23411.0
2021-05-04 12:00:00,202.87,203.04,202.61,202.78,9622.0,170.1571,170.2997,169.9391,170.0816,9622.0
2021-05-04 12:10:00,202.86,203.22,202.79,202.99,7614.0,170.1487,170.4507,170.09,170.2578,7614.0
2021-05-04 12:20:00,203.0,203.02,202.42,202.51,9259.0,170.2662,170.2829,169.7797,169.8552,9259.0
2021-05-04 12:30:00,202.44,202.92,202.44,202.81,8656.0,169.7965,170.1991,169.7965,170.1068,8656.0
2021-05-04 12:40:00,202.78,203.05,202.76,203.05,8480.0,170.0816,170.3081,170.0649,170.3081,8480.0
2021-05-04 12:50:00,203.04,203.43,203.0,203.43,5726.0,170.2997,170.6268,170.2662,170.6268,5726.0
2021-05-04 13:00:00,203.38,203.8,203.34,203.8,13737.0,170.5849,170.9372,170.5513,170.9372,13737.0
2021-05-04 13:10:00,203.83,203.91,203.59,203.9,21158.0,170.9623,171.0294,170.761,171.021,21158.0
2021-05-04 13:20:00,203.91,203.97,203.72,203.8,19978.0,171.0294,171.0798,170.8701,170.9372,19978.0
2021-05-04 13:30:00,203.76,203.8,203.41,203.41,7237.0,170.9036,170.9372,170.6101,170.6101,7237.0
2021-05-04 13:40:00,203.5,203.62,203.34,203.4,8046.0,170.6855,170.7862,170.5513,170.6017,8046.0
2021-05-04 13:50:00,203.4,203.4,202.99,203.05,4575.0,170.6017,170.6017,170.2578,170.3081,4575.0
2021-05-04 14:00:00,202.98,203.6,202.89,203.47,12572.0,170.2494,170.7694,170.1739,170.6604,12572.0
2021-05-04 14:10:00,203.46,203.71,203.35,203.41,10661.0,170.652,170.8617,170.5597,170.6101,10661.0
2021-05-04 14:20:00,203.46,203.59,203.31,203.59,9062.0,170.652,170.761,170.5262,170.761,9062.0
2021-05-04 14:30:00,203.61,203.76,203.33,203.35,9523.0,170.7778,170.9036,170.543,170.5597,9523.0
2021-05-04 14:40:00,203.31,203.41,202.82,202.9,7758.0,170.5262,170.6101,170.1152,170.1823,7758.0
2021-05-04 14:50:00,202.95,203.14,202.83,203.05,9568.0,170.2242,170.3836,170.1236,170.3081,9568.0
2021-05-04 15:00:00,203.11,203.39,202.91,203.08,15786.0,170.3584,170.5933,170.1907,170.3333,15786.0
2021-05-04 15:10:00,203.15,203.58,203.15,203.47,17996.0,170.392,170.7526,170.392,170.6604,17996.0
2021-05-04 15:20:00,203.58,203.76,203.4,203.76,34097.0,170.7526,170.9036,170.6017,170.9036,34097.0
2021-05-04 15:30:00,203.61,204.1,203.57,204.03,43865.0,170.7778,171.1888,170.7443,171.1301,43865.0
2021-05-04 15:40:00,204.04,204.09,203.59,203.62,29978.0,171.1385,171.1804,170.761,170.7862,29978.0
2021-05-04 15:50:00,203.72,204.45,203.72,204.37,90776.0,170.8701,171.4824,170.8701,171.4153,90776.0
2021-05-05 09:30:00,204.54,204.9,204.1,204.35,34726.0,171.5578,171.8598,171.1888,171.3985,34726.0
2021-05-05 09:40:00,204.41,204.46,203.79,204.07,10440.0,171.4488,171.4907,170.9288,171.1636,10440.0
2021-05-05 09:50:00,204.18,204.31,203.7,204.01,15694.0,171.2559,171.3649,170.8533,171.1133,15694.0
2021-05-05 10:00:00,203.96,204.16,203.15,203.55,16200.0,171.0714,171.2391,170.392,170.7275,16200.0
2021-05-05 10:10:00,203.59,203.71,203.28,203.34,12597.0,170.761,170.8617,170.501,170.5513,12597.0
2021-05-05 10:20:00,203.4,203.93,203.24,203.83,13225.0,170.6017,171.0462,170.4675,170.9623,13225.0
2021-05-05 10:30:00,203.77,203.84,203.44,203.57,8901.0,170.912,170.9707,170.6352,170.7443,8901.0
2021-05-05 10:40:00,203.48,203.72,203.44,203.63,6213.0,170.6688,170.8701,170.6352,170.7946,6213.0
2021-05-05 10:50:00,203.64,203.81,203.42,203.49,11449.0,170.803,170.9456,170.6184,170.6772,11449.0
2021-05-05 11:00:00,203.52,204.13,203.51,204.05,19955.0,170.7023,171.214,170.6939,171.1469,19955.0
2021-05-05 11:10:00,204.0,204.0,203.69,203.82,4306.0,171.1049,171.1049,170.8449,170.9539,4306.0
2021-05-05 11:20:00,203.75,203.85,203.66,203.81,4823.0,170.8952,170.9791,170.8197,170.9456,4823.0
2021-05-05 11:30:00,203.77,204.18,203.71,204.06,12424.0,170.912,171.2559,170.8617,171.1552,12424.0
2021-05-05 11:40:00,204.06,204.17,203.73,204.07,7017.0,171.1552,171.2475,170.8785,171.1636,7017.0
2021-05-05 11:50:00,204.07,204.14,203.9,203.91,6677.0,171.1636,171.2223,171.021,171.0294,6677.0
2021-05-05 12:00:00,203.88,204.2,203.83,204.19,6777.0,171.0043,171.2727,170.9623,171.2643,6777.0
2021-05-05 12:10:00,204.18,204.35,204.05,204.26,7432.0,171.2559,171.3985,171.1469,171.323,7432.0
2021-05-05 12:20:00,204.31,204.44,204.21,204.25,8076.0,171.3649,171.474,171.2811,171.3146,8076.0
2021-05-05 12:30:00,204.22,204.36,204.1,204.36,5948.0,171.2894,171.4069,171.1888,171.4069,5948.0
2021-05-05 12:40:00,204.36,204.42,204.19,204.2,6597.0,171.4069,171.4572,171.2643,171.2727,6597.0
2021-05-05 12:50:00,204.18,204.23,203.85,203.9,6105.0,171.2559,171.2978,170.9791,171.021,6105.0
2021-05-05 13:00:00,203.94,204.04,203.81,203.98,5320.0,171.0546,171.1385,170.9456,171.0881,5320.0
2021-05-05 13:10:00,203.97,204.12,203.97,204.09,4987.0,171.0798,171.2056,171.0798,171.1804,4987.0
2021-05-05 13:20:00,204.16,204.16,203.87,203.88,3883.0,171.2391,171.2391,170.9959,171.0043,3883.0
2021-05-05 13:30:00,203.94,204.18,203.88,203.92,7314.0,171.0546,171.2559,171.0043,171.0378,7314.0
2021-05-05 13:40:00,203.91,203.92,203.78,203.86,7335.0,171.0294,171.0378,170.9204,170.9875,7335.0
2021-05-05 13:50:00,203.86,204.08,203.65,203.91,23868.0,170.9875,171.172,170.8114,171.0294,23868.0
2021-05-05 14:00:00,203.98,204.12,203.71,203.75,4977.0,171.0881,171.2056,170.8617,170.8952,4977.0
2021-05-05 14:10:00,203.71,204.0,203.68,203.8,8794.0,170.8617,171.1049,170.8365,170.9372,8794.0
2021-05-05 14:20:00,203.69,203.73,203.38,203.63,10694.0,170.8449,170.8785,170.5849,170.7946,10694.0
2021-05-05 14:30:00,203.6,203.72,203.38,203.38,9635.0,170.7694,170.8701,170.5849,170.5849,9635.0
2021-05-05 14:40:00,203.39,203.52,203.39,203.4,7153.0,170.5933,170.7023,170.5933,170.6017,7153.0
2021-05-05 14:50:00,203.44,204.0,203.39,203.94,14368.0,170.6352,171.1049,170.5933,171.0546,14368.0
2021-05-05 15:00:00,203.9,203.96,203.45,203.64,14526.0,171.021,171.0714,170.6436,170.803,14526.0
2021-05-05 15:10:00,203.74,203.81,203.58,203.75,11147.0,170.8868,170.9456,170.7526,170.8952,11147.0
2021-05-05 15:20:00,203.73,203.77,203.23,203.56,18460.0,170.8785,170.912,170.4591,170.7359,18460.0
2021-05-05 15:30:00,203.53,203.53,203.07,203.12,22697.0,170.7107,170.7107,170.3249,170.3668,22697.0
2021-05-05 15:40:00,203.07,203.17,202.9,202.99,31479.0,170.3249,170.4088,170.1823,170.2578,31479.0
2021-05-05 15:50:00,202.95,203.1,202.74,203.1,76353.0,170.2242,170.35,170.0481,170.35,76353.0
2021-05-06 09:30:00,204.03,204.43,203.2,204.19,15531.0,171.1301,171.4656,170.4339,171.2643,15531.0
2021-05-06 09:40:00,203.98,204.03,203.28,203.82,9450.0,171.0881,171.1301,170.501,170.9539,9450.0
2021-05-06 09:50:00,203.85,204.85,203.58,204.73,14101.0,170.9791,171.8179,170.7526,171.7172,14101.0
2021-05-06 10:00:00,204.57,205.24,204.31,204.85,33247.0,171.583,172.145,171.3649,171.8179,33247.0
2021-05-06 10:10:00,204.91,205.1,203.95,204.17,16307.0,171.8682,172.0275,171.063,171.2475,16307.0
2021-05-06 10:20:00,204.15,204.44,203.78,203.97,8133.0,171.2307,171.474,170.9204,171.0798,8133.0
2021-05-06 10:30:00,203.86,203.9,203.36,203.49,9805.0,170.9875,171.021,170.5681,170.6772,9805.0
2021-05-06 10:40:00,203.55,203.58,203.19,203.19,6685.0,170.7275,170.7526,170.4255,170.4255,6685.0
2021-05-06 10:50:00,203.3,203.37,203.08,203.23,7603.0,170.5178,170.5765,170.3333,170.4591,7603.0
2021-05-06 11:00:00,203.37,203.47,202.54,202.84,8709.0,170.5765,170.6604,169.8803,170.132,8709.0
2021-05-06 11:10:00,202.76,202.9,202.6,202.68,6985.0,170.0649,170.1823,169.9307,169.9978,6985.0
2021-05-06 11:20:00,202.67,203.56,202.59,203.23,11166.0,169.9894,170.7359,169.9223,170.4591,11166.0
2021-05-06 11:30:00,203.19,203.57,203.11,203.57,4923.0,170.4255,170.7443,170.3584,170.7443,4923.0
2021-05-06 11:40:00,203.56,204.06,203.56,203.81,7409.0,170.7359,171.1552,170.7359,170.9456,7409.0
2021-05-06 11:50:00,203.81,204.08,203.38,203.46,12367.0,170.9456,171.172,170.5849,170.652,12367.0
2021-05-06 12:00:00,203.5,203.81,203.45,203.58,8393.0,170.6855,170.9456,170.6436,170.7526,8393.0
2021-05-06 12:10:00,203.63,203.77,203.51,203.77,10996.0,170.7946,170.912,170.6939,170.912,10996.0
2021-05-06 12:20:00,203.8,203.97,203.64,203.72,6287.0,170.9372,171.0798,170.803,170.8701,6287.0
2021-05-06 12:30:00,203.75,203.75,203.29,203.36,9113.0,170.8952,170.8952,170.5094,170.5681,9113.0
2021-05-06 12:40:00,203.48,203.74,203.45,203.71,4520.0,170.6688,170.8868,170.6436,170.8617,4520.0
2021-05-06 12:50:00,203.74,203.79,203.28,203.37,5097.0,170.8868,170.9288,170.501,170.5765,5097.0
2021-05-06 13:00:00,203.34,203.57,203.33,203.51,3765.0,170.5513,170.7443,170.543,170.6939,3765.0
2021-05-06 13:10:00,203.51,203.51,203.15,203.15,6096.0,170.6939,170.6939,170.392,170.392,6096.0
2021-05-06 13:20:00,203.23,203.29,203.08,203.1,7491.0,170.4591,170.5094,170.3333,170.35,7491.0
2021-05-06 13:30:00,203.13,203.13,202.72,202.8,9698.0,170.3752,170.3752,170.0313,170.0984,9698.0
2021-05-06 13:40:00,202.8,202.87,202.58,202.85,7675.0,170.0984,170.1571,169.9139,170.1404,7675.0
2021-05-06 13:50:00,202.87,202.88,202.67,202.78,6151.0,170.1571,170.1655,169.9894,170.0816,6151.0
2021-05-06 14:00:00,202.81,202.94,202.65,202.86,5806.0,170.1068,170.2158,169.9726,170.1487,5806.0
2021-05-06 14:10:00,202.93,203.2,202.85,203.06,5400.0,170.2075,170.4339,170.1404,170.3165,5400.0
2021-05-06 14:20:00,202.98,203.14,202.78,203.0,3318.0,170.2494,170.3836,170.0816,170.2662,3318.0
2021-05-06 14:30:00,202.97,203.02,202.79,202.87,4013.0,170.241,170.2829,170.09,170.1571,4013.0
2021-05-06 14:40:00,202.95,203.1,202.82,202.94,4858.0,170.2242,170.35,170.1152,170.2158,4858.0
2021-05-06 14:50:00,202.97,203.37,202.91,203.24,5061.0,170.241,170.5765,170.1907,170.4675,5061.0
2021-05-06 15:00:00,203.38,203.44,203.17,203.29,7501.0,170.5849,170.6352,170.4088,170.5094,7501.0
2021-05-06 15:10:00,203.26,203.35,203.13,203.34,9651.0,170.4842,170.5597,170.3752,170.5513,9651.0
2021-05-06 15:20:00,203.29,203.72,203.2,203.6,9139.0,170.5094,170.8701,170.4339,170.7694,9139.0
2021-05-06 15:30:00,203.67,203.92,203.6,203.91,20566.0,170.8281,171.0378,170.7694,171.0294,20566.0
2021-05-06 15:40:00,203.94,204.11,203.88,204.01,26798.0,171.0546,171.1972,171.0043,171.1133,26798.0
2021-05-06 15:50:00,204.0,204.52,203.93,204.35,86091.0,171.1049,171.5411,171.0462,171.3985,86091.0
2021-05-07 09:30:00,203.6,203.98,202.56,203.79,15440.0,170.7694,171.0881,169.8971,170.9288,15440.0
2021-05-07 09:40:00,203.69,204.38,203.57,203.62,18636.0,170.8449,171.4236,170.7443,170.7862,18636.0
2021-05-07 09:50:00,203.56,203.92,203.29,203.3,15936.0,170.7359,171.0378,170.5094,170.5178,15936.0
2021-05-07 10:00:00,203.21,203.57,203.09,203.3,14003.0,170.4423,170.7443,170.3417,170.5178,14003.0
2021-05-07 10:10:00,203.39,203.74,203.04,203.04,18530.0,170.5933,170.8868,170.2997,170.2997,18530.0
2021-05-07 10:20:00,203.15,203.54,203.08,203.24,10193.0,170.392,170.7191,170.3333,170.4675,10193.0
2021-05-07 10:30:00,203.35,203.72,203.35,203.37,9525.0,170.5597,170.8701,170.5597,170.5765,9525.0
2021-05-07 10:40:00,203.4,203.67,203.35,203.38,12982.0,170.6017,170.8281,170.5597,170.5849,12982.0
2021-05-07 10:50:00,203.39,203.39,202.97,203.07,130687.0,170.5933,170.5933,170.241,170.3249,130687.0
2021-05-07 11:00:00,203.04,203.29,202.85,203.08,15373.0,170.2997,170.5094,170.1404,170.3333,15373.0
2021-05-07 11:10:00,203.06,203.29,202.78,202.86,23294.0,170.3165,170.5094,170.0816,170.1487,23294.0
2021-05-07 11:20:00,202.83,202.86,202.36,202.46,26024.0,170.1236,170.1487,169.7294,169.8132,26024.0
2021-05-07 11:30:00,202.55,203.14,202.54,202.65,36124.0,169.8887,170.3836,169.8803,169.9726,36124.0
2021-05-07 11:40:00,202.98,203.17,202.96,203.08,19588.0,170.2494,170.4088,170.2326,170.3333,19588.0
2021-05-07 11:50:00,203.11,203.17,202.9,202.93,17308.0,170.3584,170.4088,170.1823,170.2075,17308.0
2021-05-07 12:00:00,202.93,202.98,202.36,202.44,11995.0,170.2075,170.2494,169.7294,169.7965,11995.0
2021-05-07 12:10:00,202.35,202.4,202.14,202.2,14885.0,169.721,169.7629,169.5448,169.5952,14885.0
2021-05-07 12:20:00,202.14,202.21,201.94,202.02,20204.0,169.5448,169.6036,169.3771,169.4442,20204.0
2021-05-07 12:30:00,202.0,202.0,201.33,201.4,5823.0,169.4274,169.4274,168.8655,168.9242,5823.0
2021-05-07 12:40:00,201.45,201.55,201.1,201.13,50135.0,168.9661,169.05,168.6725,168.6977,50135.0
2021-05-07 12:50:00,201.14,201.22,200.1,200.61,76165.0,168.7061,168.7732,167.8338,168.2616,76165.0
2021-05-07 13:00:00,200.5,201.03,200.19,201.03,17786.0,168.1693,168.6138,167.9093,168.6138,17786.0
2021-05-07 13:10:00,201.02,201.25,200.99,201.03,17021.0,168.6054,168.7984,168.5803,168.6138,17021.0
2021-05-07 13:20:00,200.98,201.69,200.46,201.68,52570.0,168.5719,169.1674,168.1357,169.159,52570.0
2021-05-07 13:30:00,201.69,201.77,200.57,200.72,41367.0,169.1674,169.2345,168.228,168.3538,41367.0
2021-05-07 13:40:00,200.65,201.59,200.64,201.32,12305.0,168.2951,169.0835,168.2867,168.8571,12305.0
2021-05-07 13:50:00,201.32,201.85,201.32,201.85,14033.0,168.8571,169.3016,168.8571,169.3016,14033.0
2021-05-07 14:00:00,201.88,202.09,201.48,202.06,12850.0,169.3268,169.5029,168.9913,169.4777,12850.0
2021-05-07 14:10:00,202.09,202.28,201.91,202.22,13335.0,169.5029,169.6623,169.3519,169.6119,13335.0
2021-05-07 14:20:00,202.16,202.53,202.15,202.33,12709.0,169.5616,169.872,169.5532,169.7042,12709.0
2021-05-07 14:30:00,202.39,202.48,202.2,202.32,11098.0,169.7545,169.83,169.5952,169.6958,11098.0
2021-05-07 14:40:00,202.27,202.39,202.16,202.31,14011.0,169.6539,169.7545,169.5616,169.6874,14011.0
2021-05-07 14:50:00,202.31,202.43,202.24,202.35,15282.0,169.6874,169.7881,169.6287,169.721,15282.0
2021-05-07 15:00:00,202.35,202.48,202.09,202.45,17104.0,169.721,169.83,169.5029,169.8049,17104.0
2021-05-07 15:10:00,202.48,202.84,202.4,202.58,19937.0,169.83,170.132,169.7629,169.9139,19937.0
2021-05-07 15:20:00,202.59,202.68,202.43,202.47,14119.0,169.9223,169.9978,169.7881,169.8216,14119.0
2021-05-07 15:30:00,202.54,203.01,202.51,202.85,22609.0,169.8803,170.2746,169.8552,170.1404,22609.0
2021-05-07 15:40:00,202.83,202.95,202.75,202.91,35971.0,170.1236,170.2242,170.0565,170.1907,35971.0
2021-05-07 15:50:00,203.02,203.14,202.7,202.92,242990.0,170.2829,170.3836,170.0145,170.1991,242990.0
2021-05-10 09:30:00,204.27,206.43,203.44,206.05,38873.0,171.3314,173.1431,170.6352,172.8244,38873.0
2021-05-10 09:40:00,206.0,206.87,205.28,205.53,26832.0,172.7824,173.5121,172.1785,172.3882,26832.0
2021-05-10 09:50:00,205.46,206.08,205.01,205.98,18072.0,172.3295,172.8495,171.9521,172.7656,18072.0
2021-05-10 10:00:00,206.02,207.5,205.76,207.03,91481.0,172.7992,174.0405,172.5811,173.6463,91481.0
2021-05-10 10:10:00,207.14,207.34,206.3,207.24,18296.0,173.7386,173.9063,173.034,173.8225,18296.0
2021-05-10 10:20:00,207.36,207.36,206.8,207.0,16771.0,173.9231,173.9231,173.4534,173.6212,16771.0
2021-05-10 10:30:00,206.92,207.41,206.92,207.33,16898.0,173.5541,173.9651,173.5541,173.898,16898.0
2021-05-10 10:40:00,207.38,208.62,207.38,208.62,55966.0,173.9399,174.9799,173.9399,174.9799,55966.0
2021-05-10 10:50:00,208.57,209.4,208.51,208.66,53832.0,174.938,175.6342,174.8877,175.0135,53832.0
2021-05-10 11:00:00,208.64,209.09,208.43,208.55,16797.0,174.9967,175.3742,174.8206,174.9212,16797.0
2021-05-10 11:10:00,208.56,208.94,208.49,208.94,11999.0,174.9296,175.2483,174.8709,175.2483,11999.0
2021-05-10 11:20:00,208.93,209.0,208.61,208.66,13943.0,175.24,175.2987,174.9716,175.0135,13943.0
2021-05-10 11:30:00,208.48,208.93,208.39,208.79,9776.0,174.8625,175.24,174.787,175.1225,9776.0
2021-05-10 11:40:00,208.74,209.28,208.56,209.18,34789.0,175.0806,175.5335,174.9296,175.4496,34789.0
2021-05-10 11:50:00,209.26,209.26,208.82,208.82,17404.0,175.5167,175.5167,175.1477,175.1477,17404.0
2021-05-10 12:00:00,208.83,208.88,208.72,208.87,8963.0,175.1561,175.198,175.0638,175.1896,8963.0
2021-05-10 12:10:00,208.84,209.03,208.56,208.86,13273.0,175.1645,175.3238,174.9296,175.1812,13273.0
2021-05-10 12:20:00,208.83,209.02,208.53,208.54,15079.0,175.1561,175.3154,174.9045,174.9128,15079.0
2021-05-10 12:30:00,208.59,208.98,208.48,208.62,17250.0,174.9548,175.2819,174.8625,174.9799,17250.0
2021-05-10 12:40:00,208.5,208.71,208.41,208.49,12060.0,174.8793,175.0554,174.8038,174.8709,12060.0
2021-05-10 12:50:00,208.48,208.83,208.48,208.65,12780.0,174.8625,175.1561,174.8625,175.0051,12780.0
2021-05-10 13:00:00,208.62,208.67,208.39,208.39,22559.0,174.9799,175.0219,174.787,174.787,22559.0
2021-05-10 13:10:00,208.37,208.89,208.34,208.89,12010.0,174.7703,175.2064,174.7451,175.2064,12010.0
2021-05-10 13:20:00,208.83,209.21,208.8,208.95,32936.0,175.1561,175.4748,175.1309,175.2567,32936.0
2021-05-10 13:30:00,208.88,209.27,208.84,209.27,16132.0,175.198,175.5251,175.1645,175.5251,16132.0
2021-05-10 13:40:00,209.2,209.47,209.14,209.46,13503.0,175.4664,175.6929,175.4161,175.6845,13503.0
2021-05-10 13:50:00,209.49,209.78,209.42,209.57,14110.0,175.7097,175.9529,175.6509,175.7768,14110.0
2021-05-10 14:00:00,209.58,209.66,209.38,209.65,11232.0,175.7851,175.8522,175.6174,175.8439,11232.0
2021-05-10 14:10:00,209.63,209.81,208.99,209.01,13388.0,175.8271,175.9781,175.2903,175.3071,13388.0
2021-05-10 14:20:00,209.06,209.08,208.79,209.08,9783.0,175.349,175.3658,175.1225,175.3658,9783.0
2021-05-10 14:30:00,209.03,209.23,208.87,209.01,14477.0,175.3238,175.4916,175.1896,175.3071,14477.0
2021-05-10 14:40:00,208.98,209.02,208.86,208.93,7653.0,175.2819,175.3154,175.1812,175.24,7653.0
2021-05-10 14:50:00,208.97,209.12,208.8,209.05,9849.0,175.2735,175.3993,175.1309,175.3406,9849.0
2021-05-10 15:00:00,209.09,209.31,208.84,208.89,16574.0,175.3742,175.5587,175.1645,175.2064,16574.0
2021-05-10 15:10:00,208.89,208.97,208.54,208.54,14649.0,175.2064,175.2735,174.9128,174.9128,14649.0
2021-05-10 15:20:00,208.55,208.81,208.47,208.72,11719.0,174.9212,175.1393,174.8541,175.0638,11719.0
2021-05-10 15:30:00,208.78,208.78,208.42,208.6,22397.0,175.1141,175.1141,174.8122,174.9632,22397.0
2021-05-10 15:40:00,208.59,208.79,208.44,208.46,35845.0,174.9548,175.1225,174.829,174.8457,35845.0
2021-05-10 15:50:00,208.41,208.68,208.03,208.03,104340.0,174.8038,175.0303,174.4851,174.4851,104340.0
2021-05-11 09:30:00,207.45,208.72,206.29,207.48,76979.0,173.9986,175.0638,173.0257,174.0238,76979.0
2021-05-11 09:40:00,207.53,208.51,206.64,207.99,44547.0,174.0657,174.8877,173.3192,174.4515,44547.0
2021-05-11 09:50:00,207.92,208.15,207.01,207.77,30169.0,174.3928,174.5857,173.6296,174.267,30169.0
2021-05-11 10:00:00,207.87,209.24,207.87,209.12,43213.0,174.3509,175.5,174.3509,175.3993,43213.0
2021-05-11 10:10:00,209.23,209.7,208.62,208.63,29843.0,175.4916,175.8858,174.9799,174.9883,29843.0
2021-05-11 10:20:00,208.59,209.07,208.53,208.76,30151.0,174.9548,175.3574,174.9045,175.0974,30151.0
2021-05-11 10:30:00,208.76,208.91,208.44,208.74,27617.0,175.0974,175.2232,174.829,175.0806,27617.0
2021-05-11 10:40:00,208.67,209.25,208.55,209.21,38737.0,175.0219,175.5084,174.9212,175.4748,38737.0
2021-05-11 10:50:00,209.19,209.34,208.69,208.81,23168.0,175.458,175.5838,175.0387,175.1393,23168.0
2021-05-11 11:00:00,208.75,209.2,208.55,209.12,27429.0,175.089,175.4664,174.9212,175.3993,27429.0
2021-05-11 11:10:00,209.12,209.51,208.6,209.51,20652.0,175.3993,175.7264,174.9632,175.7264,20652.0
2021-05-11 11:20:00,209.49,210.62,209.4,210.48,59257.0,175.7097,176.6574,175.6342,176.54,59257.0
2021-05-11 11:30:00,210.47,210.72,210.28,210.69,31190.0,176.5316,176.7413,176.3723,176.7162,31190.0
2021-05-11 11:40:00,210.71,211.2,210.59,211.18,33724.0,176.7329,177.1439,176.6323,177.1271,33724.0
2021-05-11 11:50:00,211.1,211.75,210.99,211.7,20163.0,177.06,177.6052,176.9678,177.5633,20163.0
2021-05-11 12:00:00,211.71,211.91,211.46,211.57,27694.0,177.5717,177.7394,177.362,177.4543,27694.0
2021-05-11 12:10:00,211.59,212.0,211.23,211.99,18725.0,177.471,177.8149,177.1691,177.8065,18725.0
2021-05-11 12:20:00,211.97,212.11,211.8,211.97,17100.0,177.7898,177.9072,177.6472,177.7898,17100.0
2021-05-11 12:30:00,211.93,211.93,211.15,211.47,18875.0,177.7562,177.7562,177.102,177.3704,18875.0
2021-05-11 12:40:00,211.49,211.72,211.38,211.56,20253.0,177.3872,177.5801,177.2949,177.4459,20253.0
2021-05-11 12:50:00,211.52,211.52,210.93,211.25,11869.0,177.4123,177.4123,176.9175,177.1859,11869.0
2021-05-11 13:00:00,211.24,211.67,211.09,211.59,15198.0,177.1775,177.5381,177.0517,177.471,15198.0
2021-05-11 13:10:00,211.64,211.77,211.19,211.19,24018.0,177.513,177.622,177.1355,177.1355,24018.0
2021-05-11 13:20:00,211.19,211.57,211.19,211.51,16962.0,177.1355,177.4543,177.1355,177.4039,16962.0
2021-05-11 13:30:00,211.49,211.85,211.47,211.7,16419.0,177.3872,177.6891,177.3704,177.5633,16419.0
2021-05-11 13:40:00,211.65,212.25,211.64,212.11,17269.0,177.5214,178.0246,177.513,177.9072,17269.0
2021-05-11 13:50:00,212.06,212.31,211.85,212.19,14516.0,177.8652,178.0749,177.6891,177.9743,14516.0
2021-05-11 14:00:00,212.3,212.37,211.85,211.88,19069.0,178.0665,178.1253,177.6891,177.7143,19069.0
2021-05-11 14:10:00,211.89,211.96,211.68,211.94,23812.0,177.7227,177.7814,177.5465,177.7646,23812.0
2021-05-11 14:20:00,211.97,212.44,211.91,212.44,37553.0,177.7898,178.184,177.7394,178.184,37553.0
2021-05-11 14:30:00,212.42,212.42,211.8,212.15,34801.0,178.1672,178.1672,177.6472,177.9407,34801.0
2021-05-11 14:40:00,212.18,212.59,212.1,212.56,21079.0,177.9659,178.3098,177.8988,178.2846,21079.0
2021-05-11 14:50:00,212.6,213.02,212.56,212.96,56866.0,178.3182,178.6704,178.2846,178.6201,56866.0
2021-05-11 15:00:00,212.96,213.61,212.95,213.57,35543.0,178.6201,179.1653,178.6117,179.1318,35543.0
2021-05-11 15:10:00,213.6,213.8,213.24,213.7,31417.0,179.1569,179.3247,178.855,179.2408,31417.0
2021-05-11 15:20:00,213.72,213.81,212.55,212.55,55256.0,179.2576,179.3331,178.2762,178.2762,55256.0
2021-05-11 15:30:00,212.5,212.53,211.51,211.81,43854.0,178.2343,178.2595,177.4039,177.6556,43854.0
2021-05-11 15:40:00,211.78,212.47,211.66,212.37,64664.0,177.6304,178.2091,177.5297,178.1253,64664.0
2021-05-11 15:50:00,212.43,212.8,211.82,212.08,230668.0,178.1756,178.4859,177.6639,177.882,230668.0
2021-05-12 09:30:00,212.02,214.24,211.24,213.19,169879.0,177.8317,179.6937,177.1775,178.813,169879.0
2021-05-12 09:40:00,213.27,214.6,213.22,214.0,80980.0,178.8801,179.9957,178.8382,179.4924,80980.0
2021-05-12 09:50:00,213.89,215.05,213.68,214.92,63641.0,179.4002,180.3731,179.224,180.2641,63641.0
2021-05-12 10:00:00,214.91,215.95,213.76,215.92,85159.0,180.2557,181.128,179.2911,181.1028,85159.0
2021-05-12 10:10:00,215.99,216.3,214.5,216.28,92833.0,181.1615,181.4215,179.9118,181.4048,92833.0
2021-05-12 10:20:00,216.33,217.08,215.42,215.69,72769.0,181.4467,182.0758,180.6834,180.9099,72769.0
2021-05-12 10:30:00,215.61,215.66,214.34,214.62,31419.0,180.8428,180.8847,179.7776,180.0124,31419.0
2021-05-12 10:40:00,214.6,214.62,213.02,213.03,81209.0,179.9957,180.0124,178.6704,178.6788,81209.0
2021-05-12 10:50:00,212.92,213.14,212.25,212.59,44943.0,178.5866,178.7711,178.0246,178.3098,44943.0
2021-05-12 11:00:00,212.67,213.55,212.35,213.25,29238.0,178.3769,179.115,178.1085,178.8634,29238.0
2021-05-12 11:10:00,213.26,213.82,213.05,213.81,34987.0,178.8717,179.3414,178.6956,179.3331,34987.0
2021-05-12 11:20:00,213.82,214.05,213.54,214.02,26847.0,179.3414,179.5344,179.1066,179.5092,26847.0
2021-05-12 11:30:00,213.97,214.08,213.55,213.88,28485.0,179.4673,179.5595,179.115,179.3918,28485.0
2021-05-12 11:40:00,213.77,215.0,213.62,214.47,48875.0,179.2995,180.3312,179.1737,179.8866,48875.0
2021-05-12 11:50:00,214.44,214.45,213.5,213.67,29743.0,179.8615,179.8699,179.073,179.2156,29743.0
2021-05-12 12:00:00,213.72,214.73,213.71,214.59,24879.0,179.2576,180.1047,179.2492,179.9873,24879.0
2021-05-12 12:10:00,214.52,215.62,214.51,215.62,54351.0,179.9286,180.8512,179.9202,180.8512,54351.0
2021-05-12 12:20:00,215.54,215.97,215.48,215.8,35013.0,180.7841,181.1447,180.7338,181.0022,35013.0
2021-05-12 12:30:00,215.75,215.83,214.93,215.01,26225.0,180.9602,181.0273,180.2725,180.3396,26225.0
2021-05-12 12:40:00,214.9,214.9,214.18,214.18,38346.0,180.2473,180.2473,179.6434,179.6434,38346.0
2021-05-12 12:50:00,214.3,214.31,214.0,214.31,26057.0,179.744,179.7524,179.4924,179.7524,26057.0
2021-05-12 13:00:00,214.31,214.66,214.26,214.51,31352.0,179.7524,180.046,179.7105,179.9202,31352.0
2021-05-12 13:10:00,214.45,214.66,214.32,214.46,15688.0,179.8699,180.046,179.7608,179.8782,15688.0
2021-05-12 13:20:00,214.36,214.4,214.21,214.25,20480.0,179.7944,179.8279,179.6686,179.7021,20480.0
2021-05-12 13:30:00,214.25,214.3,213.77,214.15,25186.0,179.7021,179.744,179.2995,179.6182,25186.0
2021-05-12 13:40:00,214.12,214.63,213.95,214.34,17279.0,179.5931,180.0208,179.4505,179.7776,17279.0
2021-05-12 13:50:00,214.33,214.6,214.12,214.53,16227.0,179.7692,179.9957,179.5931,179.937,16227.0
2021-05-12 14:00:00,214.49,214.88,214.49,214.65,15414.0,179.9034,180.2305,179.9034,180.0376,15414.0
2021-05-12 14:10:00,214.64,214.69,214.49,214.69,18787.0,180.0292,180.0712,179.9034,180.0712,18787.0
2021-05-12 14:20:00,214.69,214.99,214.6,214.75,23767.0,180.0712,180.3228,179.9957,180.1215,23767.0
2021-05-12 14:30:00,214.75,215.23,214.56,214.73,23368.0,180.1215,180.5241,179.9621,180.1047,23368.0
2021-05-12 14:40:00,214.69,215.27,214.65,214.94,17389.0,180.0712,180.5576,180.0376,180.2808,17389.0
2021-05-12 14:50:00,215.04,215.53,215.04,215.44,25487.0,180.3647,180.7757,180.3647,180.7002,25487.0
2021-05-12 15:00:00,215.49,215.49,215.02,215.27,32905.0,180.7421,180.7421,180.3479,180.5576,32905.0
2021-05-12 15:10:00,215.26,215.26,214.43,214.43,24620.0,180.5492,180.5492,179.8531,179.8531,24620.0
2021-05-12 15:20:00,214.36,214.42,213.27,213.3,26099.0,179.7944,179.8447,178.8801,178.9053,26099.0
2021-05-12 15:30:00,213.26,213.38,212.56,212.6,26763.0,178.8717,178.9724,178.2846,178.3182,26763.0
2021-05-12 15:40:00,212.6,213.77,212.6,213.59,34221.0,178.3182,179.2995,178.3182,179.1485,34221.0
2021-05-12 15:50:00,213.56,214.5,213.05,214.07,394346.0,179.1234,179.9118,178.6956,179.5511,394346.0
2021-05-13 09:30:00,214.01,215.73,212.72,214.81,62731.0,179.5008,180.9434,178.4188,180.1718,62731.0
2021-05-13 09:40:00,214.87,214.87,213.58,214.54,32175.0,180.2221,180.2221,179.1401,179.9453,32175.0
2021-05-13 09:50:00,214.56,215.72,214.56,215.6,23578.0,179.9621,180.9351,179.9621,180.8344,23578.0
2021-05-13 10:00:00,215.43,215.76,214.91,214.91,24004.0,180.6918,180.9686,180.2557,180.2557,24004.0
2021-05-13 10:10:00,215.05,217.38,214.92,217.21,50679.0,180.3731,182.3274,180.2641,182.1848,50679.0
2021-05-13 10:20:00,217.27,217.75,217.0,217.11,22884.0,182.2351,182.6377,182.0087,182.1009,22884.0
2021-05-13 10:30:00,217.08,217.72,216.68,217.54,31738.0,182.0758,182.6126,181.7403,182.4616,31738.0
2021-05-13 10:40:00,217.59,217.61,216.67,217.54,23777.0,182.5035,182.5203,181.7319,182.4616,23777.0
2021-05-13 10:50:00,217.64,218.59,217.61,218.54,75815.0,182.5455,183.3423,182.5203,183.3003,75815.0
2021-05-13 11:00:00,218.56,218.8,217.54,217.62,32461.0,183.3171,183.5184,182.4616,182.5287,32461.0
2021-05-13 11:10:00,217.62,217.92,217.34,217.92,24677.0,182.5287,182.7803,182.2938,182.7803,24677.0
2021-05-13 11:20:00,217.82,217.82,217.11,217.37,20515.0,182.6964,182.6964,182.1009,182.319,20515.0
2021-05-13 11:30:00,217.37,217.68,217.35,217.61,23511.0,182.319,182.579,182.3022,182.5203,23511.0
2021-05-13 11:40:00,217.61,218.21,217.34,218.14,16675.0,182.5203,183.0235,182.2938,182.9648,16675.0
2021-05-13 11:50:00,218.07,218.14,217.43,217.77,12652.0,182.9061,182.9648,182.3693,182.6545,12652.0
2021-05-13 12:00:00,217.77,218.15,217.61,218.15,8225.0,182.6545,182.9732,182.5203,182.9732,8225.0
2021-05-13 12:10:00,218.15,218.18,217.86,217.92,10680.0,182.9732,182.9984,182.73,182.7803,10680.0
2021-05-13 12:20:00,217.95,218.09,217.86,218.04,11682.0,182.8055,182.9229,182.73,182.881,11682.0
2021-05-13 12:30:00,218.01,218.35,217.95,218.23,13891.0,182.8558,183.141,182.8055,183.0403,13891.0
2021-05-13 12:40:00,218.14,218.45,218.07,218.3,12500.0,182.9648,183.2248,182.9061,183.099,12500.0
2021-05-13 12:50:00,218.38,218.56,217.98,218.15,12867.0,183.1661,183.3171,182.8306,182.9732,12867.0
2021-05-13 13:00:00,218.05,218.28,217.85,218.23,12062.0,182.8893,183.0823,182.7216,183.0403,12062.0
2021-05-13 13:10:00,218.22,218.37,217.85,217.9,12532.0,183.0319,183.1577,182.7216,182.7635,12532.0
2021-05-13 13:20:00,217.94,218.21,217.58,217.72,41470.0,182.7971,183.0235,182.4951,182.6126,41470.0
2021-05-13 13:30:00,217.75,217.83,216.84,216.84,19623.0,182.6377,182.7048,181.8745,181.8745,19623.0
2021-05-13 13:40:00,216.83,216.83,216.09,216.19,28454.0,181.8661,181.8661,181.2454,181.3293,28454.0
2021-05-13 13:50:00,216.22,216.41,216.09,216.16,30980.0,181.3544,181.5138,181.2454,181.3041,30980.0
2021-05-13 14:00:00,216.15,217.04,216.15,216.92,21639.0,181.2957,182.0422,181.2957,181.9416,21639.0
2021-05-13 14:10:00,216.93,217.1,216.4,217.03,18717.0,181.9499,182.0925,181.5054,182.0338,18717.0
2021-05-13 14:20:00,217.0,217.21,216.77,216.91,28773.0,182.0087,182.1848,181.8157,181.9332,28773.0
2021-05-13 14:30:00,216.96,216.96,216.23,216.32,14471.0,181.9751,181.9751,181.3628,181.4383,14471.0
2021-05-13 14:40:00,216.37,216.45,216.05,216.09,21269.0,181.4802,181.5473,181.2118,181.2454,21269.0
2021-05-13 14:50:00,216.07,216.32,215.86,216.1,31246.0,181.2286,181.4383,181.0525,181.2538,31246.0
2021-05-13 15:00:00,216.12,216.62,216.12,216.4,16979.0,181.2706,181.6899,181.2706,181.5054,16979.0
2021-05-13 15:10:00,216.4,216.49,216.09,216.21,17513.0,181.5054,181.5809,181.2454,181.346,17513.0
2021-05-13 15:20:00,216.24,216.47,216.13,216.34,18210.0,181.3712,181.5641,181.2789,181.4551,18210.0
2021-05-13 15:30:00,216.38,216.57,215.89,216.05,29753.0,181.4886,181.648,181.0776,181.2118,29753.0
2021-05-13 15:40:00,216.01,216.03,215.66,215.8,43435.0,181.1783,181.1951,180.8847,181.0022,43435.0
2021-05-13 15:50:00,215.83,215.96,215.09,215.14,181245.0,181.0273,181.1364,180.4067,180.4486,181245.0
2021-05-14 09:30:00,216.13,216.8,215.55,216.1,26470.0,181.2789,181.8409,180.7925,181.2538,26470.0
2021-05-14 09:40:00,216.2,217.58,215.94,217.24,18533.0,181.3377,182.4951,181.1196,182.21,18533.0
2021-05-14 09:50:00,217.39,218.0,217.22,217.48,25149.0,182.3358,182.8474,182.1932,182.4113,25149.0
2021-05-14 10:00:00,217.62,217.68,217.28,217.44,13443.0,182.5287,182.579,182.2435,182.3777,13443.0
2021-05-14 10:10:00,217.44,218.12,217.4,218.06,27336.0,182.3777,182.9481,182.3442,182.8977,27336.0
2021-05-14 10:20:00,218.04,218.6,217.61,217.62,15629.0,182.881,183.3507,182.5203,182.5287,15629.0
2021-05-14 10:30:00,217.71,218.0,217.63,217.69,12243.0,182.6042,182.8474,182.5371,182.5874,12243.0
2021-05-14 10:40:00,217.82,217.87,217.03,217.08,19460.0,182.6964,182.7384,182.0338,182.0758,19460.0
2021-05-14 10:50:00,217.07,217.97,216.96,217.96,36211.0,182.0674,182.8222,181.9751,182.8139,36211.0
2021-05-14 11:00:00,217.8,217.94,217.13,217.21,28821.0,182.6797,182.7971,182.1177,182.1848,28821.0
2021-05-14 11:10:00,217.21,217.37,217.08,217.11,8379.0,182.1848,182.319,182.0758,182.1009,8379.0
2021-05-14 11:20:00,217.16,217.42,217.16,217.17,7767.0,182.1429,182.3609,182.1429,182.1512,7767.0
2021-05-14 11:30:00,217.24,217.5,217.23,217.23,7023.0,182.21,182.428,182.2016,182.2016,7023.0
2021-05-14 11:40:00,217.21,217.45,216.91,217.31,8728.0,182.1848,182.3861,181.9332,182.2687,8728.0
2021-05-14 11:50:00,217.24,217.35,216.94,216.97,16560.0,182.21,182.3022,181.9583,181.9835,16560.0
2021-05-14 12:00:00,216.97,217.23,216.93,216.99,6187.0,181.9835,182.2016,181.9499,182.0003,6187.0
2021-05-14 12:10:00,216.96,217.33,216.9,217.33,18960.0,181.9751,182.2854,181.9248,182.2854,18960.0
2021-05-14 12:20:00,217.3,217.57,217.18,217.57,11249.0,182.2603,182.4867,182.1596,182.4867,11249.0
2021-05-14 12:30:00,217.59,217.86,217.51,217.81,9606.0,182.5035,182.73,182.4364,182.688,9606.0
2021-05-14 12:40:00,217.87,218.05,217.67,217.86,6191.0,182.7384,182.8893,182.5706,182.73,6191.0
2021-05-14 12:50:00,217.88,218.21,217.82,218.06,6788.0,182.7468,183.0235,182.6964,182.8977,6788.0
2021-05-14 13:00:00,218.07,218.18,218.01,218.12,7279.0,182.9061,182.9984,182.8558,182.9481,7279.0
2021-05-14 13:10:00,218.08,218.32,217.69,217.88,7969.0,182.9145,183.1158,182.5874,182.7468,7969.0
2021-05-14 13:20:00,217.92,218.15,217.83,217.89,9136.0,182.7803,182.9732,182.7048,182.7551,9136.0
2021-05-14 13:30:00,217.91,218.07,217.49,217.59,12944.0,182.7719,182.9061,182.4196,182.5035,12944.0
2021-05-14 13:40:00,217.59,217.85,217.59,217.69,9222.0,182.5035,182.7216,182.5035,182.5874,9222.0
2021-05-14 13:50:00,217.71,217.71,217.15,217.23,12639.0,182.6042,182.6042,182.1345,182.2016,12639.0
2021-05-14 14:00:00,217.25,217.43,217.19,217.39,7617.0,182.2183,182.3693,182.168,182.3358,7617.0
2021-05-14 14:10:00,217.37,217.91,217.37,217.79,12443.0,182.319,182.7719,182.319,182.6713,12443.0
2021-05-14 14:20:00,217.81,217.93,217.59,217.75,6896.0,182.688,182.7887,182.5035,182.6377,6896.0
2021-05-14 14:30:00,217.82,218.07,217.76,218.06,17372.0,182.6964,182.9061,182.6461,182.8977,17372.0
2021-05-14 14:40:00,218.08,218.14,217.81,217.82,7088.0,182.9145,182.9648,182.688,182.6964,7088.0
2021-05-14 14:50:00,217.87,218.01,217.78,217.95,6163.0,182.7384,182.8558,182.6629,182.8055,6163.0
2021-05-14 15:00:00,218.0,218.49,217.86,218.49,12723.0,182.8474,183.2584,182.73,183.2584,12723.0
2021-05-14 15:10:00,218.54,218.59,218.11,218.11,11399.0,183.3003,183.3423,182.9397,182.9397,11399.0
2021-05-14 15:20:00,218.17,218.33,218.01,218.01,12877.0,182.99,183.1242,182.8558,182.8558,12877.0
2021-05-14 15:30:00,217.96,217.99,217.65,217.67,16094.0,182.8139,182.839,182.5538,182.5706,16094.0
2021-05-14 15:40:00,217.72,217.75,217.42,217.7,24627.0,182.6126,182.6377,182.3609,182.5958,24627.0
2021-05-14 15:50:00,217.69,217.79,216.93,216.93,114134.0,182.5874,182.6713,181.9499,181.9499,114134.0
2021-05-17 09:30:00,217.73,217.99,216.78,217.44,23265.0,182.6209,182.839,181.8241,182.3777,23265.0
2021-05-17 09:40:00,217.34,217.55,217.1,217.11,9740.0,182.2938,182.47,182.0925,182.1009,9740.0
2021-05-17 09:50:00,217.12,217.25,216.78,216.92,10934.0,182.1093,182.2183,181.8241,181.9416,10934.0
2021-05-17 10:00:00,216.91,216.95,215.95,216.0,11611.0,181.9332,181.9667,181.128,181.1699,11611.0
2021-05-17 10:10:00,215.94,216.07,215.63,216.04,8715.0,181.1196,181.2286,180.8596,181.2035,8715.0
2021-05-17 10:20:00,215.92,216.02,213.05,213.39,69157.0,181.1028,181.1867,178.6956,178.9808,69157.0
2021-05-17 10:30:00,213.63,215.19,213.63,214.37,17906.0,179.1821,180.4905,179.1821,179.8028,17906.0
2021-05-17 10:40:00,214.22,214.59,213.81,214.47,9957.0,179.6769,179.9873,179.3331,179.8866,9957.0
2021-05-17 10:50:00,214.46,214.72,214.35,214.51,7596.0,179.8782,180.0963,179.786,179.9202,7596.0
2021-05-17 11:00:00,214.38,214.65,214.24,214.35,5210.0,179.8111,180.0376,179.6937,179.786,5210.0
2021-05-17 11:10:00,214.28,214.56,213.98,213.98,9273.0,179.7273,179.9621,179.4756,179.4756,9273.0
2021-05-17 11:20:00,214.13,214.37,213.99,214.3,6540.0,179.6015,179.8028,179.484,179.744,6540.0
2021-05-17 11:30:00,214.27,214.81,214.16,214.81,12022.0,179.7189,180.1718,179.6266,180.1718,12022.0
2021-05-17 11:40:00,214.86,215.4,214.81,215.4,7261.0,180.2137,180.6667,180.1718,180.6667,7261.0
2021-05-17 11:50:00,215.4,215.54,215.14,215.53,5205.0,180.6667,180.7841,180.4486,180.7757,5205.0
2021-05-17 12:00:00,215.49,215.71,215.24,215.26,4949.0,180.7421,180.9267,180.5325,180.5492,4949.0
2021-05-17 12:10:00,215.43,215.92,215.43,215.72,6007.0,180.6918,181.1028,180.6918,180.9351,6007.0
2021-05-17 12:20:00,215.61,215.92,215.53,215.89,3944.0,180.8428,181.1028,180.7757,181.0776,3944.0
2021-05-17 12:30:00,215.88,216.25,215.82,216.24,4208.0,181.0693,181.3796,181.0189,181.3712,4208.0
2021-05-17 12:40:00,216.2,216.51,216.13,216.14,4801.0,181.3377,181.5977,181.2789,181.2873,4801.0
2021-05-17 12:50:00,216.2,216.42,216.19,216.19,7158.0,181.3377,181.5222,181.3293,181.3293,7158.0
2021-05-17 13:00:00,216.23,216.38,215.78,215.78,3616.0,181.3628,181.4886,180.9854,180.9854,3616.0
2021-05-17 13:10:00,215.7,215.77,215.56,215.65,3730.0,180.9183,180.977,180.8009,180.8763,3730.0
2021-05-17 13:20:00,215.69,215.84,215.65,215.84,3290.0,180.9099,181.0357,180.8763,181.0357,3290.0
2021-05-17 13:30:00,215.9,216.27,215.77,216.27,5665.0,181.086,181.3964,180.977,181.3964,5665.0
2021-05-17 13:40:00,216.21,216.32,215.68,216.22,6969.0,181.346,181.4383,180.9015,181.3544,6969.0
2021-05-17 13:50:00,216.22,216.28,216.06,216.25,4023.0,181.3544,181.4048,181.2202,181.3796,4023.0
2021-05-17 14:00:00,216.31,216.42,216.12,216.26,6068.0,181.4299,181.5222,181.2706,181.388,6068.0
2021-05-17 14:10:00,216.27,216.3,216.16,216.17,3956.0,181.3964,181.4215,181.3041,181.3125,3956.0
2021-05-17 14:20:00,216.16,216.16,216.0,216.13,5560.0,181.3041,181.3041,181.1699,181.2789,5560.0
2021-05-17 14:30:00,216.13,216.25,215.94,215.95,9717.0,181.2789,181.3796,181.1196,181.128,9717.0
2021-05-17 14:40:00,216.01,216.24,216.01,216.17,6693.0,181.1783,181.3712,181.1783,181.3125,6693.0
2021-05-17 14:50:00,216.24,216.5,216.24,216.41,6424.0,181.3712,181.5893,181.3712,181.5138,6424.0
2021-05-17 15:00:00,216.41,216.72,216.32,216.51,5348.0,181.5138,181.7738,181.4383,181.5977,5348.0
2021-05-17 15:10:00,216.58,216.76,216.5,216.51,5769.0,181.6564,181.8074,181.5893,181.5977,5769.0
2021-05-17 15:20:00,216.54,216.62,216.34,216.5,4264.0,181.6228,181.6899,181.4551,181.5893,4264.0
2021-05-17 15:30:00,216.6,216.73,216.31,216.53,9136.0,181.6732,181.7822,181.4299,181.6144,9136.0
2021-05-17 15:40:00,216.58,216.89,216.55,216.57,10334.0,181.6564,181.9164,181.6312,181.648,10334.0
2021-05-17 15:50:00,216.57,216.6,216.23,216.43,43168.0,181.648,181.6732,181.3628,181.5306,43168.0
2021-05-18 09:30:00,216.15,216.77,216.05,216.07,16723.0,181.2957,181.8157,181.2118,181.2286,16723.0
2021-05-18 09:40:00,216.18,216.39,215.52,215.78,10415.0,181.3209,181.497,180.7673,180.9854,10415.0
2021-05-18 09:50:00,215.78,216.1,215.17,215.59,8064.0,180.9854,181.2538,180.4738,180.826,8064.0
2021-05-18 10:00:00,215.54,215.74,215.19,215.31,7947.0,180.7841,180.9518,180.4905,180.5912,7947.0
2021-05-18 10:10:00,215.34,216.37,215.24,216.37,6025.0,180.6163,181.4802,180.5325,181.4802,6025.0
2021-05-18 10:20:00,216.37,216.38,215.98,215.99,7142.0,181.4802,181.4886,181.1531,181.1615,7142.0
2021-05-18 10:30:00,216.07,216.07,215.77,215.82,7675.0,181.2286,181.2286,180.977,181.0189,7675.0
2021-05-18 10:40:00,215.86,215.91,215.54,215.86,5803.0,181.0525,181.0944,180.7841,181.0525,5803.0
2021-05-18 10:50:00,215.86,216.17,215.58,215.9,9222.0,181.0525,181.3125,180.8176,181.086,9222.0
2021-05-18 11:00:00,215.9,216.08,215.68,215.8,8757.0,181.086,181.237,180.9015,181.0022,8757.0
2021-05-18 11:10:00,215.8,215.91,215.57,215.84,7354.0,181.0022,181.0944,180.8092,181.0357,7354.0
2021-05-18 11:20:00,215.89,216.22,215.86,215.95,5294.0,181.0776,181.3544,181.0525,181.128,5294.0
2021-05-18 11:30:00,215.87,215.91,215.69,215.84,8577.0,181.0609,181.0944,180.9099,181.0357,8577.0
2021-05-18 11:40:00,215.91,215.91,215.67,215.68,2500.0,181.0944,181.0944,180.8931,180.9015,2500.0
2021-05-18 11:50:00,215.62,215.63,215.33,215.33,5300.0,180.8512,180.8596,180.608,180.608,5300.0
2021-05-18 12:00:00,215.38,215.38,215.1,215.1,2321.0,180.6499,180.6499,180.415,180.415,2321.0
2021-05-18 12:10:00,215.05,215.46,215.03,215.41,3530.0,180.3731,180.717,180.3563,180.675,3530.0
2021-05-18 12:20:00,215.41,215.57,215.4,215.52,3495.0,180.675,180.8092,180.6667,180.7673,3495.0
2021-05-18 12:30:00,215.59,215.88,215.54,215.81,5237.0,180.826,181.0693,180.7841,181.0105,5237.0
2021-05-18 12:40:00,215.78,215.9,215.78,215.9,3483.0,180.9854,181.086,180.9854,181.086,3483.0
2021-05-18 12:50:00,215.84,215.89,215.55,215.61,5933.0,181.0357,181.0776,180.7925,180.8428,5933.0
2021-05-18 13:00:00,215.54,215.54,215.23,215.32,2719.0,180.7841,180.7841,180.5241,180.5996,2719.0
2021-05-18 13:10:00,215.31,215.33,214.96,214.96,4838.0,180.5912,180.608,180.2976,180.2976,4838.0
2021-05-18 13:20:00,214.96,215.28,214.96,215.13,4288.0,180.2976,180.566,180.2976,180.4402,4288.0
2021-05-18 13:30:00,215.08,215.09,214.96,215.06,3116.0,180.3983,180.4067,180.2976,180.3815,3116.0
2021-05-18 13:40:00,215.06,215.32,215.05,215.24,6211.0,180.3815,180.5996,180.3731,180.5325,6211.0
2021-05-18 13:50:00,215.29,215.62,215.28,215.43,7526.0,180.5744,180.8512,180.566,180.6918,7526.0
2021-05-18 14:00:00,215.42,215.44,215.27,215.44,4410.0,180.6834,180.7002,180.5576,180.7002,4410.0
2021-05-18 14:10:00,215.41,215.66,215.3,215.59,7087.0,180.675,180.8847,180.5828,180.826,7087.0
2021-05-18 14:20:00,215.64,215.66,215.24,215.43,6208.0,180.868,180.8847,180.5325,180.6918,6208.0
2021-05-18 14:30:00,215.43,215.58,215.21,215.37,9218.0,180.6918,180.8176,180.5073,180.6415,9218.0
2021-05-18 14:40:00,215.41,215.56,215.31,215.56,9330.0,180.675,180.8009,180.5912,180.8009,9330.0
2021-05-18 14:50:00,215.58,215.84,215.51,215.75,11632.0,180.8176,181.0357,180.7589,180.9602,11632.0
2021-05-18 15:00:00,215.73,215.74,215.44,215.55,9401.0,180.9434,180.9518,180.7002,180.7925,9401.0
2021-05-18 15:10:00,215.55,215.57,215.05,215.08,10634.0,180.7925,180.8092,180.3731,180.3983,10634.0
2021-05-18 15:20:00,215.11,215.38,214.98,215.37,12507.0,180.4234,180.6499,180.3144,180.6415,12507.0
2021-05-18 15:30:00,215.32,215.35,214.77,214.97,24537.0,180.5996,180.6247,180.1383,180.306,24537.0
2021-05-18 15:40:00,214.97,215.12,214.86,214.99,35873.0,180.306,180.4318,180.2137,180.3228,35873.0
2021-05-18 15:50:00,215.05,215.05,214.0,214.07,133416.0,180.3731,180.3731,179.4924,179.5511,133416.0
2021-05-19 09:30:00,211.22,212.33,210.39,211.04,42468.0,177.1607,178.0917,176.4645,177.0097,42468.0
2021-05-19 09:40:00,211.32,212.09,210.36,210.68,13368.0,177.2446,177.8904,176.4394,176.7078,13368.0
2021-05-19 09:50:00,210.7,211.43,210.7,211.17,12278.0,176.7245,177.3368,176.7245,177.1188,12278.0
2021-05-19 10:00:00,211.0,211.14,210.01,210.82,32294.0,176.9762,177.0936,176.1458,176.8252,32294.0
2021-05-19 10:10:00,210.82,211.77,210.8,211.62,40073.0,176.8252,177.622,176.8084,177.4962,40073.0
2021-05-19 10:20:00,211.59,211.89,211.37,211.81,10029.0,177.471,177.7227,177.2865,177.6556,10029.0
2021-05-19 10:30:00,211.9,211.94,211.44,211.47,11539.0,177.731,177.7646,177.3452,177.3704,11539.0
2021-05-19 10:40:00,211.41,212.22,210.98,211.81,7736.0,177.3201,177.9994,176.9594,177.6556,7736.0
2021-05-19 10:50:00,211.79,212.46,211.73,212.01,10881.0,177.6388,178.2007,177.5885,177.8233,10881.0
2021-05-19 11:00:00,212.1,213.02,211.93,212.96,10604.0,177.8988,178.6704,177.7562,178.6201,10604.0
2021-05-19 11:10:00,212.84,213.0,212.0,212.84,30684.0,178.5195,178.6537,177.8149,178.5195,30684.0
2021-05-19 11:20:00,212.96,213.18,212.24,212.24,5685.0,178.6201,178.8046,178.0162,178.0162,5685.0
2021-05-19 11:30:00,212.24,212.24,211.42,211.73,9090.0,178.0162,178.0162,177.3284,177.5885,9090.0
2021-05-19 11:40:00,211.72,211.72,211.3,211.45,10790.0,177.5801,177.5801,177.2278,177.3536,10790.0
2021-05-19 11:50:00,211.44,211.65,211.34,211.46,18810.0,177.3452,177.5214,177.2613,177.362,18810.0
2021-05-19 12:00:00,211.43,211.47,211.21,211.25,10925.0,177.3368,177.3704,177.1523,177.1859,10925.0
2021-05-19 12:10:00,211.24,211.7,211.12,211.61,15338.0,177.1775,177.5633,177.0768,177.4878,15338.0
2021-05-19 12:20:00,211.61,211.61,210.92,210.98,18858.0,177.4878,177.4878,176.9091,176.9594,18858.0
2021-05-19 12:30:00,210.99,211.33,210.84,211.26,6845.0,176.9678,177.253,176.842,177.1942,6845.0
2021-05-19 12:40:00,211.22,211.42,211.17,211.23,13520.0,177.1607,177.3284,177.1188,177.1691,13520.0
2021-05-19 12:50:00,211.23,211.41,210.93,211.02,34818.0,177.1691,177.3201,176.9175,176.9929,34818.0
2021-05-19 13:00:00,211.02,211.3,211.02,211.12,17628.0,176.9929,177.2278,176.9929,177.0768,17628.0
2021-05-19 13:10:00,211.08,211.15,210.95,211.03,29383.0,177.0433,177.102,176.9342,177.0013,29383.0
2021-05-19 13:20:00,211.03,211.06,210.41,210.56,22520.0,177.0013,177.0265,176.4813,176.6071,22520.0
2021-05-19 13:30:00,210.64,210.65,209.8,209.85,13354.0,176.6742,176.6826,175.9697,176.0116,13354.0
2021-05-19 13:40:00,209.93,210.0,209.56,209.85,11559.0,176.0787,176.1374,175.7684,176.0116,11559.0
2021-05-19 13:50:00,209.98,210.08,209.57,209.58,9119.0,176.1206,176.2045,175.7768,175.7851,9119.0
2021-05-19 14:00:00,209.52,209.88,208.85,209.4,26180.0,175.7348,176.0368,175.1729,175.6342,26180.0
2021-05-19 14:10:00,209.37,209.56,209.06,209.49,11711.0,175.609,175.7684,175.349,175.7097,11711.0
2021-05-19 14:20:00,209.61,210.65,209.61,210.65,16313.0,175.8103,176.6826,175.8103,176.6826,16313.0
2021-05-19 14:30:00,210.6,210.87,210.22,210.46,28826.0,176.6407,176.8671,176.3219,176.5232,28826.0
2021-05-19 14:40:00,210.51,210.86,210.46,210.66,20035.0,176.5652,176.8587,176.5232,176.691,20035.0
2021-05-19 14:50:00,210.66,211.11,210.57,210.8,25437.0,176.691,177.0684,176.6155,176.8084,25437.0
2021-05-19 15:00:00,210.75,211.29,210.57,211.2,27027.0,176.7665,177.2194,176.6155,177.1439,27027.0
2021-05-19 15:10:00,211.22,211.44,211.02,211.21,20534.0,177.1607,177.3452,176.9929,177.1523,20534.0
2021-05-19 15:20:00,211.23,211.3,210.92,211.04,41237.0,177.1691,177.2278,176.9091,177.0097,41237.0
2021-05-19 15:30:00,211.04,211.08,210.63,211.04,17292.0,177.0097,177.0433,176.6658,177.0097,17292.0
2021-05-19 15:40:00,211.09,211.09,210.76,211.08,32570.0,177.0517,177.0517,176.7749,177.0433,32570.0
2021-05-19 15:50:00,211.17,211.98,211.15,211.86,87778.0,177.1188,177.7981,177.102,177.6975,87778.0
2021-05-20 09:30:00,211.37,213.56,210.84,212.93,25585.0,177.2865,179.1234,176.842,178.595,25585.0
2021-05-20 09:40:00,212.84,214.53,212.58,214.4,19670.0,178.5195,179.937,178.3014,179.8279,19670.0
2021-05-20 09:50:00,214.34,214.51,214.0,214.41,12798.0,179.7776,179.9202,179.4924,179.8363,12798.0
2021-05-20 10:00:00,214.38,215.15,214.27,214.69,98597.0,179.8111,180.457,179.7189,180.0712,98597.0
2021-05-20 10:10:00,214.6,214.96,214.48,214.84,8904.0,179.9957,180.2976,179.895,180.197,8904.0
2021-05-20 10:20:00,214.71,214.97,214.63,214.75,4973.0,180.0879,180.306,180.0208,180.1215,4973.0
2021-05-20 10:30:00,214.8,215.01,214.51,214.96,12114.0,180.1634,180.3396,179.9202,180.2976,12114.0
2021-05-20 10:40:00,215.01,215.26,214.91,215.05,6740.0,180.3396,180.5492,180.2557,180.3731,6740.0
2021-05-20 10:50:00,215.0,215.22,214.78,214.93,9570.0,180.3312,180.5157,180.1466,180.2725,9570.0
2021-05-20 11:00:00,214.95,214.95,214.65,214.91,7215.0,180.2892,180.2892,180.0376,180.2557,7215.0
2021-05-20 11:10:00,214.96,215.48,214.79,215.44,26321.0,180.2976,180.7338,180.155,180.7002,26321.0
2021-05-20 11:20:00,215.46,216.1,215.4,215.97,11079.0,180.717,181.2538,180.6667,181.1447,11079.0
2021-05-20 11:30:00,215.95,216.05,215.62,215.62,4781.0,181.128,181.2118,180.8512,180.8512,4781.0
2021-05-20 11:40:00,215.62,216.19,215.58,216.15,3354.0,180.8512,181.3293,180.8176,181.2957,3354.0
2021-05-20 11:50:00,216.24,216.24,215.83,215.83,7680.0,181.3712,181.3712,181.0273,181.0273,7680.0
2021-05-20 12:00:00,215.87,215.87,215.46,215.86,6147.0,181.0609,181.0609,180.717,181.0525,6147.0
2021-05-20 12:10:00,215.9,216.04,215.41,215.52,23235.0,181.086,181.2035,180.675,180.7673,23235.0
2021-05-20 12:20:00,215.52,215.85,215.52,215.68,7526.0,180.7673,181.0441,180.7673,180.9015,7526.0
2021-05-20 12:30:00,215.69,215.9,215.51,215.72,11256.0,180.9099,181.086,180.7589,180.9351,11256.0
2021-05-20 12:40:00,215.73,215.73,215.29,215.62,10742.0,180.9434,180.9434,180.5744,180.8512,10742.0
2021-05-20 12:50:00,215.62,216.14,215.59,215.94,5123.0,180.8512,181.2873,180.826,181.1196,5123.0
2021-05-20 13:00:00,215.87,216.17,215.84,216.17,5004.0,181.0609,181.3125,181.0357,181.3125,5004.0
2021-05-20 13:10:00,216.13,216.53,216.09,216.5,11321.0,181.2789,181.6144,181.2454,181.5893,11321.0
2021-05-20 13:20:00,216.5,216.58,216.38,216.5,19400.0,181.5893,181.6564,181.4886,181.5893,19400.0
2021-05-20 13:30:00,216.41,216.63,216.29,216.62,7891.0,181.5138,181.6983,181.4131,181.6899,7891.0
2021-05-20 13:40:00,216.59,216.67,216.16,216.29,9840.0,181.6648,181.7319,181.3041,181.4131,9840.0
2021-05-20 13:50:00,216.37,216.37,215.81,216.19,4399.0,181.4802,181.4802,181.0105,181.3293,4399.0
2021-05-20 14:00:00,216.26,216.64,216.26,216.64,5810.0,181.388,181.7067,181.388,181.7067,5810.0
2021-05-20 14:10:00,216.65,216.72,216.52,216.63,6454.0,181.7151,181.7738,181.6061,181.6983,6454.0
2021-05-20 14:20:00,216.61,216.62,216.35,216.45,7603.0,181.6815,181.6899,181.4635,181.5473,7603.0
2021-05-20 14:30:00,216.55,216.86,216.49,216.73,5778.0,181.6312,181.8912,181.5809,181.7822,5778.0
2021-05-20 14:40:00,216.76,216.78,216.51,216.55,8345.0,181.8074,181.8241,181.5977,181.6312,8345.0
2021-05-20 14:50:00,216.49,216.6,216.15,216.26,4426.0,181.5809,181.6732,181.2957,181.388,4426.0
2021-05-20 15:00:00,216.17,216.17,215.66,215.81,6459.0,181.3125,181.3125,180.8847,181.0105,6459.0
2021-05-20 15:10:00,215.8,216.47,215.79,216.47,21110.0,181.0022,181.5641,180.9938,181.5641,21110.0
2021-05-20 15:20:00,216.41,217.15,216.38,217.12,18801.0,181.5138,182.1345,181.4886,182.1093,18801.0
2021-05-20 15:30:00,217.09,217.14,216.43,216.56,17852.0,182.0841,182.1261,181.5306,181.6396,17852.0
2021-05-20 15:40:00,216.55,216.62,215.97,216.03,17197.0,181.6312,181.6899,181.1447,181.1951,17197.0
2021-05-20 15:50:00,215.95,216.33,215.54,216.08,101211.0,181.128,181.4467,180.7841,181.237,101211.0
2021-05-21 09:30:00,215.02,217.85,214.92,217.45,72666.0,180.3479,182.7216,180.2641,182.3861,72666.0
2021-05-21 09:40:00,217.41,217.5,216.69,216.69,6630.0,182.3525,182.428,181.7486,181.7486,6630.0
2021-05-21 09:50:00,216.75,217.56,216.67,217.34,9552.0,181.799,182.4784,181.7319,182.2938,9552.0
2021-05-21 10:00:00,217.18,217.23,216.8,217.1,10960.0,182.1596,182.2016,181.8409,182.0925,10960.0
2021-05-21 10:10:00,217.06,217.64,217.06,217.43,13381.0,182.059,182.5455,182.059,182.3693,13381.0
2021-05-21 10:20:00,217.44,217.51,217.04,217.34,10204.0,182.3777,182.4364,182.0422,182.2938,10204.0
2021-05-21 10:30:00,217.33,217.53,217.23,217.39,8313.0,182.2854,182.4532,182.2016,182.3358,8313.0
2021-05-21 10:40:00,217.45,217.85,217.44,217.85,8017.0,182.3861,182.7216,182.3777,182.7216,8017.0
2021-05-21 10:50:00,217.83,217.91,217.5,217.54,8219.0,182.7048,182.7719,182.428,182.4616,8219.0
2021-05-21 11:00:00,217.47,217.96,217.39,217.84,7023.0,182.4029,182.8139,182.3358,182.7132,7023.0
2021-05-21 11:10:00,217.76,217.83,217.56,217.69,7691.0,182.6461,182.7048,182.4784,182.5874,7691.0
2021-05-21 11:20:00,217.72,217.73,217.51,217.56,6183.0,182.6126,182.6209,182.4364,182.4784,6183.0
2021-05-21 11:30:00,217.44,217.88,217.41,217.87,6812.0,182.3777,182.7468,182.3525,182.7384,6812.0
2021-05-21 11:40:00,217.79,217.95,217.41,217.47,7051.0,182.6713,182.8055,182.3525,182.4029,7051.0
2021-05-21 11:50:00,217.4,217.6,217.2,217.37,5323.0,182.3442,182.5119,182.1764,182.319,5323.0
2021-05-21 12:00:00,217.33,217.56,217.14,217.18,13984.0,182.2854,182.4784,182.1261,182.1596,13984.0
2021-05-21 12:10:00,217.2,217.3,217.08,217.11,4355.0,182.1764,182.2603,182.0758,182.1009,4355.0
2021-05-21 12:20:00,217.14,217.29,217.01,217.25,5275.0,182.1261,182.2519,182.017,182.2183,5275.0
2021-05-21 12:30:00,217.22,217.39,217.22,217.33,2501.0,182.1932,182.3358,182.1932,182.2854,2501.0
2021-05-21 12:40:00,217.3,217.4,217.12,217.17,8306.0,182.2603,182.3442,182.1093,182.1512,8306.0
2021-05-21 12:50:00,217.14,217.18,216.95,217.03,5273.0,182.1261,182.1596,181.9667,182.0338,5273.0
2021-05-21 13:00:00,217.01,217.36,216.96,217.31,3226.0,182.017,182.3106,181.9751,182.2687,3226.0
2021-05-21 13:10:00,217.33,217.38,217.24,217.3,3956.0,182.2854,182.3274,182.21,182.2603,3956.0
2021-05-21 13:20:00,217.28,217.45,217.27,217.4,5180.0,182.2435,182.3861,182.2351,182.3442,5180.0
2021-05-21 13:30:00,217.44,217.5,217.29,217.47,7216.0,182.3777,182.428,182.2519,182.4029,7216.0
2021-05-21 13:40:00,217.5,217.53,217.28,217.42,6700.0,182.428,182.4532,182.2435,182.3609,6700.0
2021-05-21 13:50:00,217.46,217.63,217.39,217.57,5500.0,182.3945,182.5371,182.3358,182.4867,5500.0
2021-05-21 14:00:00,217.58,217.83,217.55,217.81,5231.0,182.4951,182.7048,182.47,182.688,5231.0
2021-05-21 14:10:00,217.86,217.91,217.62,217.67,8374.0,182.73,182.7719,182.5287,182.5706,8374.0
2021-05-21 14:20:00,217.7,217.7,217.37,217.37,6176.0,182.5958,182.5958,182.319,182.319,6176.0
2021-05-21 14:30:00,217.35,217.62,217.23,217.23,16644.0,182.3022,182.5287,182.2016,182.2016,16644.0
2021-05-21 14:40:00,217.25,217.5,217.25,217.31,7079.0,182.2183,182.428,182.2183,182.2687,7079.0
2021-05-21 14:50:00,217.31,217.5,217.31,217.41,9926.0,182.2687,182.428,182.2687,182.3525,9926.0
2021-05-21 15:00:00,217.39,217.62,217.29,217.62,5465.0,182.3358,182.5287,182.2519,182.5287,5465.0
2021-05-21 15:10:00,217.58,217.9,217.58,217.78,7740.0,182.4951,182.7635,182.4951,182.6629,7740.0
2021-05-21 15:20:00,217.83,217.94,217.69,217.7,12551.0,182.7048,182.7971,182.5874,182.5958,12551.0
2021-05-21 15:30:00,217.61,217.93,217.45,217.74,15365.0,182.5203,182.7887,182.3861,182.6293,15365.0
2021-05-21 15:40:00,217.73,217.78,217.42,217.71,14309.0,182.6209,182.6629,182.3609,182.6042,14309.0
2021-05-21 15:50:00,217.71,218.05,217.52,217.78,175668.0,182.6042,182.8893,182.4448,182.6629,175668.0
2021-05-24 09:30:00,218.02,219.72,217.99,219.72,42734.0,182.8642,184.2901,182.839,184.2901,42734.0
2021-05-24 09:40:00,219.39,219.62,218.11,218.31,19789.0,184.0133,184.2062,182.9397,183.1074,19789.0
2021-05-24 09:50:00,218.17,218.17,217.41,217.57,8919.0,182.99,182.99,182.3525,182.4867,8919.0
2021-05-24 10:00:00,217.62,217.78,217.1,217.55,14496.0,182.5287,182.6629,182.0925,182.47,14496.0
2021-05-24 10:10:00,217.44,217.97,217.06,217.88,16344.0,182.3777,182.8222,182.059,182.7468,16344.0
2021-05-24 10:20:00,217.69,218.05,217.65,218.05,9995.0,182.5874,182.8893,182.5538,182.8893,9995.0
2021-05-24 10:30:00,218.01,218.09,217.75,217.91,16705.0,182.8558,182.9229,182.6377,182.7719,16705.0
2021-05-24 10:40:00,217.94,218.03,217.8,218.01,7923.0,182.7971,182.8726,182.6797,182.8558,7923.0
2021-05-24 10:50:00,217.93,218.03,217.71,217.77,10523.0,182.7887,182.8726,182.6042,182.6545,10523.0
2021-05-24 11:00:00,217.78,217.91,217.35,217.68,11963.0,182.6629,182.7719,182.3022,182.579,11963.0
2021-05-24 11:10:00,217.73,217.89,217.46,217.82,12487.0,182.6209,182.7551,182.3945,182.6964,12487.0
2021-05-24 11:20:00,217.95,218.03,217.63,218.02,6655.0,182.8055,182.8726,182.5371,182.8642,6655.0
2021-05-24 11:30:00,218.0,218.09,217.82,218.08,7720.0,182.8474,182.9229,182.6964,182.9145,7720.0
2021-05-24 11:40:00,218.13,218.13,217.68,217.72,3600.0,182.9564,182.9564,182.579,182.6126,3600.0
2021-05-24 11:50:00,217.64,217.7,217.5,217.69,4642.0,182.5455,182.5958,182.428,182.5874,4642.0
2021-05-24 12:00:00,217.67,217.83,217.63,217.63,5740.0,182.5706,182.7048,182.5371,182.5371,5740.0
2021-05-24 12:10:00,217.64,217.91,217.64,217.84,5220.0,182.5455,182.7719,182.5455,182.7132,5220.0
2021-05-24 12:20:00,217.84,217.9,217.68,217.77,6272.0,182.7132,182.7635,182.579,182.6545,6272.0
2021-05-24 12:30:00,217.83,217.99,217.83,217.99,1930.0,182.7048,182.839,182.7048,182.839,1930.0
2021-05-24 12:40:00,217.91,217.92,217.81,217.85,4159.0,182.7719,182.7803,182.688,182.7216,4159.0
2021-05-24 12:50:00,217.82,218.01,217.66,217.95,4101.0,182.6964,182.8558,182.5622,182.8055,4101.0
2021-05-24 13:00:00,217.89,217.93,217.8,217.8,2870.0,182.7551,182.7887,182.6797,182.6797,2870.0
2021-05-24 13:10:00,217.78,217.98,217.76,217.98,3784.0,182.6629,182.8306,182.6461,182.8306,3784.0
2021-05-24 13:20:00,217.9,218.14,217.89,218.13,7635.0,182.7635,182.9648,182.7551,182.9564,7635.0
2021-05-24 13:30:00,218.06,218.2,217.99,218.05,6554.0,182.8977,183.0152,182.839,182.8893,6554.0
2021-05-24 13:40:00,217.97,218.03,217.9,217.94,1952.0,182.8222,182.8726,182.7635,182.7971,1952.0
2021-05-24 13:50:00,217.87,217.9,217.56,217.66,3199.0,182.7384,182.7635,182.4784,182.5622,3199.0
2021-05-24 14:00:00,217.7,217.78,217.43,217.6,5324.0,182.5958,182.6629,182.3693,182.5119,5324.0
2021-05-24 14:10:00,217.63,217.73,217.5,217.72,6362.0,182.5371,182.6209,182.428,182.6126,6362.0
2021-05-24 14:20:00,217.71,217.71,217.42,217.42,1756.0,182.6042,182.6042,182.3609,182.3609,1756.0
2021-05-24 14:30:00,217.48,217.66,217.41,217.63,5391.0,182.4113,182.5622,182.3525,182.5371,5391.0
2021-05-24 14:40:00,217.64,217.64,217.4,217.43,2616.0,182.5455,182.5455,182.3442,182.3693,2616.0
2021-05-24 14:50:00,217.28,217.31,217.03,217.03,4689.0,182.2435,182.2687,182.0338,182.0338,4689.0
2021-05-24 15:00:00,217.02,217.1,216.94,217.09,5318.0,182.0254,182.0925,181.9583,182.0841,5318.0
2021-05-24 15:10:00,217.03,217.15,216.98,217.12,4299.0,182.0338,182.1345,181.9919,182.1093,4299.0
2021-05-24 15:20:00,217.08,217.16,216.97,217.08,6510.0,182.0758,182.1429,181.9835,182.0758,6510.0
2021-05-24 15:30:00,217.01,217.29,216.94,217.25,18079.0,182.017,182.2519,181.9583,182.2183,18079.0
2021-05-24 15:40:00,217.34,217.38,217.13,217.21,11074.0,182.2938,182.3274,182.1177,182.1848,11074.0
2021-05-24 15:50:00,217.21,217.39,217.11,217.32,66319.0,182.1848,182.3358,182.1009,182.2771,66319.0
2021-05-25 09:30:00,217.42,217.7,216.94,217.42,25271.0,182.3609,182.5958,181.9583,182.3609,25271.0
2021-05-25 09:40:00,217.58,217.71,215.75,215.87,14492.0,182.4951,182.6042,180.9602,181.0609,14492.0
2021-05-25 09:50:00,215.97,216.05,215.35,215.56,15476.0,181.1447,181.2118,180.6247,180.8009,15476.0
2021-05-25 10:00:00,215.58,216.08,215.38,215.77,16085.0,180.8176,181.237,180.6499,180.977,16085.0
2021-05-25 10:10:00,215.75,215.84,215.34,215.68,14100.0,180.9602,181.0357,180.6163,180.9015,14100.0
2021-05-25 10:20:00,215.69,215.92,215.56,215.73,9081.0,180.9099,181.1028,180.8009,180.9434,9081.0
2021-05-25 10:30:00,215.72,216.09,215.59,216.09,8952.0,180.9351,181.2454,180.826,181.2454,8952.0
2021-05-25 10:40:00,216.09,216.09,215.7,215.7,5353.0,181.2454,181.2454,180.9183,180.9183,5353.0
2021-05-25 10:50:00,215.68,215.89,215.36,215.72,5629.0,180.9015,181.0776,180.6331,180.9351,5629.0
2021-05-25 11:00:00,215.74,215.9,215.4,215.8,7686.0,180.9518,181.086,180.6667,181.0022,7686.0
2021-05-25 11:10:00,215.97,216.52,215.97,216.43,7640.0,181.1447,181.6061,181.1447,181.5306,7640.0
2021-05-25 11:20:00,216.39,216.49,215.77,215.77,6115.0,181.497,181.5809,180.977,180.977,6115.0
2021-05-25 11:30:00,215.76,215.77,215.27,215.32,6744.0,180.9686,180.977,180.5576,180.5996,6744.0
2021-05-25 11:40:00,215.32,215.42,214.85,214.94,14913.0,180.5996,180.6834,180.2054,180.2808,14913.0
2021-05-25 11:50:00,214.89,215.46,214.7,215.37,67499.0,180.2389,180.717,180.0795,180.6415,67499.0
2021-05-25 12:00:00,215.47,215.63,215.21,215.6,7896.0,180.7254,180.8596,180.5073,180.8344,7896.0
2021-05-25 12:10:00,215.63,215.89,215.48,215.78,9643.0,180.8596,181.0776,180.7338,180.9854,9643.0
2021-05-25 12:20:00,215.81,215.88,215.75,215.83,3344.0,181.0105,181.0693,180.9602,181.0273,3344.0
2021-05-25 12:30:00,215.78,215.98,215.44,215.68,18220.0,180.9854,181.1531,180.7002,180.9015,18220.0
2021-05-25 12:40:00,215.8,216.15,215.8,216.11,6202.0,181.0022,181.2957,181.0022,181.2622,6202.0
2021-05-25 12:50:00,216.11,216.11,215.74,216.11,9404.0,181.2622,181.2622,180.9518,181.2622,9404.0
2021-05-25 13:00:00,216.04,216.08,215.48,215.55,5064.0,181.2035,181.237,180.7338,180.7925,5064.0
2021-05-25 13:10:00,215.46,215.89,215.45,215.89,5200.0,180.717,181.0776,180.7086,181.0776,5200.0
2021-05-25 13:20:00,215.83,216.01,215.7,215.76,4615.0,181.0273,181.1783,180.9183,180.9686,4615.0
2021-05-25 13:30:00,215.79,215.79,215.61,215.63,4748.0,180.9938,180.9938,180.8428,180.8596,4748.0
2021-05-25 13:40:00,215.66,215.81,215.51,215.81,5910.0,180.8847,181.0105,180.7589,181.0105,5910.0
2021-05-25 13:50:00,215.79,215.8,215.64,215.64,5841.0,180.9938,181.0022,180.868,180.868,5841.0
2021-05-25 14:00:00,215.64,215.97,215.64,215.93,5148.0,180.868,181.1447,180.868,181.1112,5148.0
2021-05-25 14:10:00,215.88,216.0,215.87,215.88,4041.0,181.0693,181.1699,181.0609,181.0693,4041.0
2021-05-25 14:20:00,215.78,215.78,215.48,215.49,4209.0,180.9854,180.9854,180.7338,180.7421,4209.0
2021-05-25 14:30:00,215.51,215.81,215.51,215.71,10773.0,180.7589,181.0105,180.7589,180.9267,10773.0
2021-05-25 14:40:00,215.76,215.78,215.59,215.61,4298.0,180.9686,180.9854,180.826,180.8428,4298.0
2021-05-25 14:50:00,215.58,215.68,215.35,215.47,4634.0,180.8176,180.9015,180.6247,180.7254,4634.0
2021-05-25 15:00:00,215.47,215.47,215.22,215.24,4899.0,180.7254,180.7254,180.5157,180.5325,4899.0
2021-05-25 15:10:00,215.21,215.37,215.15,215.29,7332.0,180.5073,180.6415,180.457,180.5744,7332.0
2021-05-25 15:20:00,215.36,215.44,215.26,215.34,4024.0,180.6331,180.7002,180.5492,180.6163,4024.0
2021-05-25 15:30:00,215.3,215.38,215.05,215.2,16121.0,180.5828,180.6499,180.3731,180.4989,16121.0
2021-05-25 15:40:00,215.23,215.42,215.06,215.06,19268.0,180.5241,180.6834,180.3815,180.3815,19268.0
2021-05-25 15:50:00,215.0,215.0,214.41,214.97,65405.0,180.3312,180.3312,179.8363,180.306,65405.0
2021-05-26 09:30:00,216.44,216.44,214.02,214.77,22680.0,181.539,181.539,179.5092,180.1383,22680.0
2021-05-26 09:40:00,214.57,215.04,214.46,214.74,16895.0,179.9705,180.3647,179.8782,180.1131,16895.0
2021-05-26 09:50:00,214.65,214.91,214.41,214.85,16247.0,180.0376,180.2557,179.8363,180.2054,16247.0
2021-05-26 10:00:00,214.94,215.87,214.85,215.85,9735.0,180.2808,181.0609,180.2054,181.0441,9735.0
2021-05-26 10:10:00,215.92,216.4,215.67,216.4,8894.0,181.1028,181.5054,180.8931,181.5054,8894.0
2021-05-26 10:20:00,216.42,216.74,216.39,216.58,10618.0,181.5222,181.7906,181.497,181.6564,10618.0
2021-05-26 10:30:00,216.58,216.77,216.14,216.44,11639.0,181.6564,181.8157,181.2873,181.539,11639.0
2021-05-26 10:40:00,216.41,216.43,216.11,216.13,6203.0,181.5138,181.5306,181.2622,181.2789,6203.0
2021-05-26 10:50:00,216.24,216.37,215.76,216.29,7730.0,181.3712,181.4802,180.9686,181.4131,7730.0
2021-05-26 11:00:00,216.31,216.64,216.26,216.55,10937.0,181.4299,181.7067,181.388,181.6312,10937.0
2021-05-26 11:10:00,216.53,216.6,216.31,216.53,6608.0,181.6144,181.6732,181.4299,181.6144,6608.0
2021-05-26 11:20:00,216.53,216.77,216.33,216.77,4515.0,181.6144,181.8157,181.4467,181.8157,4515.0
2021-05-26 11:30:00,216.75,216.86,216.63,216.76,10340.0,181.799,181.8912,181.6983,181.8074,10340.0
2021-05-26 11:40:00,216.74,216.89,216.71,216.76,4072.0,181.7906,181.9164,181.7654,181.8074,4072.0
2021-05-26 11:50:00,216.77,217.1,216.76,217.07,6321.0,181.8157,182.0925,181.8074,182.0674,6321.0
2021-05-26 12:00:00,217.08,217.15,216.8,217.15,7948.0,182.0758,182.1345,181.8409,182.1345,7948.0
2021-05-26 12:10:00,217.14,217.27,217.02,217.11,13079.0,182.1261,182.2351,182.0254,182.1009,13079.0
2021-05-26 12:20:00,217.03,217.14,217.0,217.05,4179.0,182.0338,182.1261,182.0087,182.0506,4179.0
2021-05-26 12:30:00,217.08,217.2,217.05,217.06,3581.0,182.0758,182.1764,182.0506,182.059,3581.0
2021-05-26 12:40:00,217.06,217.14,217.01,217.11,1911.0,182.059,182.1261,182.017,182.1009,1911.0
2021-05-26 12:50:00,217.09,217.09,216.8,216.91,2335.0,182.0841,182.0841,181.8409,181.9332,2335.0
2021-05-26 13:00:00,216.94,217.15,216.86,216.87,3563.0,181.9583,182.1345,181.8912,181.8996,3563.0
2021-05-26 13:10:00,216.83,216.91,216.76,216.86,1973.0,181.8661,181.9332,181.8074,181.8912,1973.0
2021-05-26 13:20:00,216.87,217.01,216.87,216.97,2674.0,181.8996,182.017,181.8996,181.9835,2674.0
2021-05-26 13:30:00,216.99,217.03,216.86,216.96,4761.0,182.0003,182.0338,181.8912,181.9751,4761.0
2021-05-26 13:40:00,216.89,216.95,216.63,216.65,6639.0,181.9164,181.9667,181.6983,181.7151,6639.0
2021-05-26 13:50:00,216.59,216.8,216.59,216.63,3495.0,181.6648,181.8409,181.6648,181.6983,3495.0
2021-05-26 14:00:00,216.66,216.69,216.42,216.53,4362.0,181.7235,181.7486,181.5222,181.6144,4362.0
2021-05-26 14:10:00,216.57,216.57,216.3,216.44,6775.0,181.648,181.648,181.4215,181.539,6775.0
2021-05-26 14:20:00,216.45,216.55,216.38,216.55,6428.0,181.5473,181.6312,181.4886,181.6312,6428.0
2021-05-26 14:30:00,216.51,216.51,216.06,216.06,6900.0,181.5977,181.5977,181.2202,181.2202,6900.0
2021-05-26 14:40:00,216.0,216.08,215.81,215.92,5628.0,181.1699,181.237,181.0105,181.1028,5628.0
2021-05-26 14:50:00,215.93,216.04,215.79,215.85,6218.0,181.1112,181.2035,180.9938,181.0441,6218.0
2021-05-26 15:00:00,215.81,215.9,215.75,215.76,4342.0,181.0105,181.086,180.9602,180.9686,4342.0
2021-05-26 15:10:00,215.75,215.77,215.61,215.64,4065.0,180.9602,180.977,180.8428,180.868,4065.0
2021-05-26 15:20:00,215.64,215.78,215.42,215.63,8645.0,180.868,180.9854,180.6834,180.8596,8645.0
2021-05-26 15:30:00,215.56,215.7,215.52,215.7,7303.0,180.8009,180.9183,180.7673,180.9183,7303.0
2021-05-26 15:40:00,215.69,215.89,215.63,215.71,20381.0,180.9099,181.0776,180.8596,180.9267,20381.0
2021-05-26 15:50:00,215.69,216.21,215.43,216.13,76913.0,180.9099,181.346,180.6918,181.2789,76913.0
2021-05-27 09:30:00,216.71,217.39,215.83,217.06,22224.0,181.7654,182.3358,181.0273,182.059,22224.0
2021-05-27 09:40:00,217.29,217.8,216.83,216.92,14090.0,182.2519,182.6797,181.8661,181.9416,14090.0
2021-05-27 09:50:00,216.99,217.6,216.99,217.55,12025.0,182.0003,182.5119,182.0003,182.47,12025.0
2021-05-27 10:00:00,217.56,217.56,216.58,216.59,6883.0,182.4784,182.4784,181.6564,181.6648,6883.0
2021-05-27 10:10:00,216.59,216.77,216.1,216.28,5701.0,181.6648,181.8157,181.2538,181.4048,5701.0
2021-05-27 10:20:00,216.26,216.26,215.93,216.12,4030.0,181.388,181.388,181.1112,181.2706,4030.0
2021-05-27 10:30:00,216.05,216.29,215.88,216.09,7757.0,181.2118,181.4131,181.0693,181.2454,7757.0
2021-05-27 10:40:00,216.12,216.27,215.92,216.06,7209.0,181.2706,181.3964,181.1028,181.2202,7209.0
2021-05-27 10:50:00,216.03,216.25,215.82,216.04,10102.0,181.1951,181.3796,181.0189,181.2035,10102.0
2021-05-27 11:00:00,215.97,216.17,215.94,216.06,10880.0,181.1447,181.3125,181.1196,181.2202,10880.0
2021-05-27 11:10:00,216.01,216.42,216.01,216.27,10600.0,181.1783,181.5222,181.1783,181.3964,10600.0
2021-05-27 11:20:00,216.26,216.6,216.16,216.25,11085.0,181.388,181.6732,181.3041,181.3796,11085.0
2021-05-27 11:30:00,216.21,216.71,216.21,216.59,5773.0,181.346,181.7654,181.346,181.6648,5773.0
2021-05-27 11:40:00,216.58,216.72,216.51,216.67,4015.0,181.6564,181.7738,181.5977,181.7319,4015.0
2021-05-27 11:50:00,216.7,217.1,216.63,217.03,5935.0,181.757,182.0925,181.6983,182.0338,5935.0
2021-05-27 12:00:00,217.0,217.07,216.68,216.71,3900.0,182.0087,182.0674,181.7403,181.7654,3900.0
2021-05-27 12:10:00,216.68,216.94,216.67,216.87,4700.0,181.7403,181.9583,181.7319,181.8996,4700.0
2021-05-27 12:20:00,216.87,217.05,216.85,216.85,5087.0,181.8996,182.0506,181.8828,181.8828,5087.0
2021-05-27 12:30:00,216.9,217.2,216.84,217.06,3700.0,181.9248,182.1764,181.8745,182.059,3700.0
2021-05-27 12:40:00,217.06,217.15,216.87,216.87,2968.0,182.059,182.1345,181.8996,181.8996,2968.0
2021-05-27 12:50:00,216.96,216.99,216.81,216.82,3448.0,181.9751,182.0003,181.8493,181.8577,3448.0
2021-05-27 13:00:00,216.93,217.1,216.83,216.93,10471.0,181.9499,182.0925,181.8661,181.9499,10471.0
2021-05-27 13:10:00,216.96,217.05,216.85,216.92,4102.0,181.9751,182.0506,181.8828,181.9416,4102.0
2021-05-27 13:20:00,216.92,217.08,216.92,216.94,3853.0,181.9416,182.0758,181.9416,181.9583,3853.0
2021-05-27 13:30:00,216.92,217.05,216.82,216.95,4209.0,181.9416,182.0506,181.8577,181.9667,4209.0
2021-05-27 13:40:00,216.93,217.24,216.93,217.21,5309.0,181.9499,182.21,181.9499,182.1848,5309.0
2021-05-27 13:50:00,217.21,217.43,217.21,217.38,4600.0,182.1848,182.3693,182.1848,182.3274,4600.0
2021-05-27 14:00:00,217.44,217.53,217.31,217.36,6302.0,182.3777,182.4532,182.2687,182.3106,6302.0
2021-05-27 14:10:00,217.34,217.36,217.16,217.2,6888.0,182.2938,182.3106,182.1429,182.1764,6888.0
2021-05-27 14:20:00,217.23,217.34,217.16,217.29,3797.0,182.2016,182.2938,182.1429,182.2519,3797.0
2021-05-27 14:30:00,217.3,217.53,217.16,217.16,5851.0,182.2603,182.4532,182.1429,182.1429,5851.0
2021-05-27 14:40:00,217.22,217.22,217.0,217.1,3974.0,182.1932,182.1932,182.0087,182.0925,3974.0
2021-05-27 14:50:00,217.14,217.2,217.03,217.2,5806.0,182.1261,182.1764,182.0338,182.1764,5806.0
2021-05-27 15:00:00,217.14,217.18,216.77,216.86,6337.0,182.1261,182.1596,181.8157,181.8912,6337.0
2021-05-27 15:10:00,216.87,217.08,216.87,216.98,11859.0,181.8996,182.0758,181.8996,181.9919,11859.0
2021-05-27 15:20:00,216.93,217.14,216.86,217.05,7619.0,181.9499,182.1261,181.8912,182.0506,7619.0
2021-05-27 15:30:00,217.1,217.57,217.02,217.47,9582.0,182.0925,182.4867,182.0254,182.4029,9582.0
2021-05-27 15:40:00,217.44,217.83,217.37,217.62,20185.0,182.3777,182.7048,182.319,182.5287,20185.0
2021-05-27 15:50:00,217.48,218.29,217.05,218.14,115687.0,182.4113,183.0906,182.0506,182.9648,115687.0
2021-05-28 09:30:00,218.75,218.8,217.94,218.12,19053.0,183.4765,183.5184,182.7971,182.9481,19053.0
2021-05-28 09:40:00,217.98,218.74,217.95,218.74,12845.0,182.8306,183.4681,182.8055,183.4681,12845.0
2021-05-28 09:50:00,218.65,219.0,218.41,218.62,40252.0,183.3926,183.6862,183.1913,183.3674,40252.0
2021-05-28 10:00:00,218.62,218.71,218.37,218.59,12408.0,183.3674,183.4429,183.1577,183.3423,12408.0
2021-05-28 10:10:00,218.56,218.68,218.46,218.52,3657.0,183.3171,183.4178,183.2332,183.2836,3657.0
2021-05-28 10:20:00,218.48,218.48,217.64,217.72,10366.0,183.25,183.25,182.5455,182.6126,10366.0
2021-05-28 10:30:00,217.74,217.84,217.38,217.73,12065.0,182.6293,182.7132,182.3274,182.6209,12065.0
2021-05-28 10:40:00,217.78,218.03,217.54,217.56,9955.0,182.6629,182.8726,182.4616,182.4784,9955.0
2021-05-28 10:50:00,217.56,217.83,217.45,217.8,12042.0,182.4784,182.7048,182.3861,182.6797,12042.0
2021-05-28 11:00:00,217.8,217.82,217.61,217.68,4127.0,182.6797,182.6964,182.5203,182.579,4127.0
2021-05-28 11:10:00,217.72,217.98,217.63,217.88,5810.0,182.6126,182.8306,182.5371,182.7468,5810.0
2021-05-28 11:20:00,217.87,218.06,217.63,217.98,20561.0,182.7384,182.8977,182.5371,182.8306,20561.0
2021-05-28 11:30:00,217.98,218.02,217.83,217.99,3000.0,182.8306,182.8642,182.7048,182.839,3000.0
2021-05-28 11:40:00,218.0,218.09,217.7,217.74,5664.0,182.8474,182.9229,182.5958,182.6293,5664.0
2021-05-28 11:50:00,217.78,217.92,217.74,217.84,6609.0,182.6629,182.7803,182.6293,182.7132,6609.0
2021-05-28 12:00:00,217.78,217.84,217.73,217.81,2918.0,182.6629,182.7132,182.6209,182.688,2918.0
2021-05-28 12:10:00,217.79,218.08,217.74,218.02,6513.0,182.6713,182.9145,182.6293,182.8642,6513.0
2021-05-28 12:20:00,218.05,218.14,217.9,218.07,5811.0,182.8893,182.9648,182.7635,182.9061,5811.0
2021-05-28 12:30:00,218.06,218.16,217.97,218.13,6480.0,182.8977,182.9816,182.8222,182.9564,6480.0
2021-05-28 12:40:00,218.11,218.16,217.96,218.01,5772.0,182.9397,182.9816,182.8139,182.8558,5772.0
2021-05-28 12:50:00,217.96,217.96,217.41,217.41,3283.0,182.8139,182.8139,182.3525,182.3525,3283.0
2021-05-28 13:00:00,217.5,217.78,217.42,217.65,4439.0,182.428,182.6629,182.3609,182.5538,4439.0
2021-05-28 13:10:00,217.65,217.71,217.57,217.6,8025.0,182.5538,182.6042,182.4867,182.5119,8025.0
2021-05-28 13:20:00,217.64,217.82,217.58,217.82,3555.0,182.5455,182.6964,182.4951,182.6964,3555.0
2021-05-28 13:30:00,217.84,218.04,217.81,217.95,4416.0,182.7132,182.881,182.688,182.8055,4416.0
2021-05-28 13:40:00,217.99,218.11,217.88,217.9,6073.0,182.839,182.9397,182.7468,182.7635,6073.0
2021-05-28 13:50:00,217.98,218.27,217.9,218.14,5802.0,182.8306,183.0739,182.7635,182.9648,5802.0
2021-05-28 14:00:00,218.16,218.37,218.08,218.21,8884.0,182.9816,183.1577,182.9145,183.0235,8884.0
2021-05-28 14:10:00,218.3,218.39,218.08,218.09,5000.0,183.099,183.1745,182.9145,182.9229,5000.0
2021-05-28 14:20:00,218.15,218.28,218.1,218.25,5217.0,182.9732,183.0823,182.9313,183.0571,5217.0
2021-05-28 14:30:00,218.24,218.45,218.11,218.42,6772.0,183.0487,183.2248,182.9397,183.1997,6772.0
2021-05-28 14:40:00,218.48,218.65,218.4,218.55,6456.0,183.25,183.3926,183.1829,183.3087,6456.0
2021-05-28 14:50:00,218.63,218.64,218.24,218.4,8729.0,183.3758,183.3842,183.0487,183.1829,8729.0
2021-05-28 15:00:00,218.34,218.74,218.24,218.7,19617.0,183.1326,183.4681,183.0487,183.4345,19617.0
2021-05-28 15:10:00,218.74,218.99,218.74,218.89,11735.0,183.4681,183.6778,183.4681,183.5939,11735.0
2021-05-28 15:20:00,218.88,218.88,218.55,218.79,7382.0,183.5855,183.5855,183.3087,183.51,7382.0
2021-05-28 15:30:00,218.75,219.25,218.74,219.04,28588.0,183.4765,183.8958,183.4681,183.7197,28588.0
2021-05-28 15:40:00,218.98,219.19,218.89,218.98,17804.0,183.6694,183.8455,183.5939,183.6694,17804.0
2021-05-28 15:50:00,219.01,219.33,218.57,218.84,112094.0,183.6945,183.9629,183.3255,183.552,112094.0
2021-06-01 09:30:00,219.43,221.82,218.25,218.4,128622.0,184.0468,186.0514,183.0571,183.1829,128622.0
2021-06-01 09:40:00,218.11,218.15,216.84,216.84,16790.0,182.9397,182.9732,181.8745,181.8745,16790.0
2021-06-01 09:50:00,216.84,217.86,216.46,217.45,16452.0,181.8745,182.73,181.5557,182.3861,16452.0
2021-06-01 10:00:00,217.47,217.51,216.99,216.99,9751.0,182.4029,182.4364,182.0003,182.0003,9751.0
2021-06-01 10:10:00,216.92,216.92,216.0,216.0,13396.0,181.9416,181.9416,181.1699,181.1699,13396.0
2021-06-01 10:20:00,216.0,216.18,215.88,215.88,7952.0,181.1699,181.3209,181.0693,181.0693,7952.0
2021-06-01 10:30:00,215.85,215.89,215.41,215.78,17701.0,181.0441,181.0776,180.675,180.9854,17701.0
2021-06-01 10:40:00,215.92,216.11,215.56,215.66,12744.0,181.1028,181.2622,180.8009,180.8847,12744.0
2021-06-01 10:50:00,215.63,216.15,215.57,216.03,12030.0,180.8596,181.2957,180.8092,181.1951,12030.0
2021-06-01 11:00:00,216.02,216.09,215.58,215.96,18042.0,181.1867,181.2454,180.8176,181.1364,18042.0
2021-06-01 11:10:00,215.96,216.18,215.82,215.82,6539.0,181.1364,181.3209,181.0189,181.0189,6539.0
2021-06-01 11:20:00,215.81,216.11,215.81,216.05,9536.0,181.0105,181.2622,181.0105,181.2118,9536.0
2021-06-01 11:30:00,216.0,216.06,215.81,215.89,6667.0,181.1699,181.2202,181.0105,181.0776,6667.0
2021-06-01 11:40:00,215.87,215.87,215.65,215.72,8478.0,181.0609,181.0609,180.8763,180.9351,8478.0
2021-06-01 11:50:00,215.71,216.23,215.62,216.23,5988.0,180.9267,181.3628,180.8512,181.3628,5988.0
2021-06-01 12:00:00,216.09,216.09,215.83,215.83,7126.0,181.2454,181.2454,181.0273,181.0273,7126.0
2021-06-01 12:10:00,215.89,215.89,215.3,215.3,4867.0,181.0776,181.0776,180.5828,180.5828,4867.0
2021-06-01 12:20:00,215.31,215.51,215.3,215.47,6183.0,180.5912,180.7589,180.5828,180.7254,6183.0
2021-06-01 12:30:00,215.51,216.2,215.51,216.01,11677.0,180.7589,181.3377,180.7589,181.1783,11677.0
2021-06-01 12:40:00,215.99,216.0,215.53,215.77,6330.0,181.1615,181.1699,180.7757,180.977,6330.0
2021-06-01 12:50:00,215.69,215.71,215.41,215.48,3053.0,180.9099,180.9267,180.675,180.7338,3053.0
2021-06-01 13:00:00,215.36,215.37,214.75,214.77,10646.0,180.6331,180.6415,180.1215,180.1383,10646.0
2021-06-01 13:10:00,214.72,214.8,214.57,214.66,7217.0,180.0963,180.1634,179.9705,180.046,7217.0
2021-06-01 13:20:00,214.74,214.76,214.32,214.45,5245.0,180.1131,180.1299,179.7608,179.8699,5245.0
2021-06-01 13:30:00,214.47,214.66,214.09,214.38,13887.0,179.8866,180.046,179.5679,179.8111,13887.0
2021-06-01 13:40:00,214.38,214.39,214.19,214.2,8200.0,179.8111,179.8195,179.6518,179.6602,8200.0
2021-06-01 13:50:00,214.17,214.52,214.11,214.52,8082.0,179.635,179.9286,179.5847,179.9286,8082.0
2021-06-01 14:00:00,214.45,214.63,214.15,214.15,16846.0,179.8699,180.0208,179.6182,179.6182,16846.0
2021-06-01 14:10:00,214.16,214.17,213.81,213.84,7375.0,179.6266,179.635,179.3331,179.3582,7375.0
2021-06-01 14:20:00,213.94,214.03,213.85,213.99,3500.0,179.4421,179.5176,179.3666,179.484,3500.0
2021-06-01 14:30:00,213.92,214.16,213.74,214.16,6539.0,179.4253,179.6266,179.2743,179.6266,6539.0
2021-06-01 14:40:00,214.1,214.1,213.83,213.97,3882.0,179.5763,179.5763,179.3498,179.4673,3882.0
2021-06-01 14:50:00,213.88,214.02,213.77,213.97,6128.0,179.3918,179.5092,179.2995,179.4673,6128.0
2021-06-01 15:00:00,213.96,213.98,213.76,213.83,8424.0,179.4589,179.4756,179.2911,179.3498,8424.0
2021-06-01 15:10:00,213.81,213.83,213.54,213.62,8851.0,179.3331,179.3498,179.1066,179.1737,8851.0
2021-06-01 15:20:00,213.65,213.67,213.39,213.4,15094.0,179.1989,179.2156,178.9808,178.9892,15094.0
2021-06-01 15:30:00,213.4,213.56,213.21,213.21,19258.0,178.9892,179.1234,178.8298,178.8298,19258.0
2021-06-01 15:40:00,213.21,213.33,213.09,213.33,19454.0,178.8298,178.9305,178.7292,178.9305,19454.0
2021-06-01 15:50:00,213.35,213.45,212.88,213.15,74524.0,178.9472,179.0311,178.553,178.7795,74524.0
2021-06-02 09:30:00,213.7,214.67,213.45,213.65,17040.0,179.2408,180.0544,179.0311,179.1989,17040.0
2021-06-02 09:40:00,213.63,214.57,213.31,214.25,14228.0,179.1821,179.9705,178.9137,179.7021,14228.0
2021-06-02 09:50:00,214.33,215.11,214.1,214.82,15649.0,179.7692,180.4234,179.5763,180.1802,15649.0
2021-06-02 10:00:00,214.75,214.91,214.31,214.44,10813.0,180.1215,180.2557,179.7524,179.8615,10813.0
2021-06-02 10:10:00,214.49,214.78,214.37,214.5,12772.0,179.9034,180.1466,179.8028,179.9118,12772.0
2021-06-02 10:20:00,214.53,214.54,214.1,214.27,11096.0,179.937,179.9453,179.5763,179.7189,11096.0
2021-06-02 10:30:00,214.31,214.31,213.76,213.8,7835.0,179.7524,179.7524,179.2911,179.3247,7835.0
2021-06-02 10:40:00,213.9,214.04,213.6,213.89,5837.0,179.4085,179.526,179.1569,179.4002,5837.0
2021-06-02 10:50:00,213.9,214.07,213.8,213.91,6848.0,179.4085,179.5511,179.3247,179.4169,6848.0
2021-06-02 11:00:00,213.96,214.67,213.9,214.62,13438.0,179.4589,180.0544,179.4085,180.0124,13438.0
2021-06-02 11:10:00,214.6,215.29,214.6,215.24,13518.0,179.9957,180.5744,179.9957,180.5325,13518.0
2021-06-02 11:20:00,215.18,215.72,215.08,215.72,8315.0,180.4821,180.9351,180.3983,180.9351,8315.0
2021-06-02 11:30:00,215.64,215.69,215.31,215.32,3337.0,180.868,180.9099,180.5912,180.5996,3337.0
2021-06-02 11:40:00,215.37,215.69,215.37,215.59,5918.0,180.6415,180.9099,180.6415,180.826,5918.0
2021-06-02 11:50:00,215.66,215.66,215.34,215.55,4711.0,180.8847,180.8847,180.6163,180.7925,4711.0
2021-06-02 12:00:00,215.54,215.62,215.12,215.31,5612.0,180.7841,180.8512,180.4318,180.5912,5612.0
2021-06-02 12:10:00,215.22,215.52,215.14,215.52,12972.0,180.5157,180.7673,180.4486,180.7673,12972.0
2021-06-02 12:20:00,215.56,215.68,215.08,215.08,9986.0,180.8009,180.9015,180.3983,180.3983,9986.0
2021-06-02 12:30:00,215.17,215.6,214.98,215.52,6958.0,180.4738,180.8344,180.3144,180.7673,6958.0
2021-06-02 12:40:00,215.6,215.6,215.33,215.45,15779.0,180.8344,180.8344,180.608,180.7086,15779.0
2021-06-02 12:50:00,215.5,215.58,215.32,215.57,17667.0,180.7505,180.8176,180.5996,180.8092,17667.0
2021-06-02 13:00:00,215.53,215.83,215.51,215.74,4323.0,180.7757,181.0273,180.7589,180.9518,4323.0
2021-06-02 13:10:00,215.87,215.87,215.4,215.62,7899.0,181.0609,181.0609,180.6667,180.8512,7899.0
2021-06-02 13:20:00,215.49,215.95,215.49,215.95,5237.0,180.7421,181.128,180.7421,181.128,5237.0
2021-06-02 13:30:00,215.9,215.94,215.74,215.91,5230.0,181.086,181.1196,180.9518,181.0944,5230.0
2021-06-02 13:40:00,215.96,216.23,215.86,216.12,10295.0,181.1364,181.3628,181.0525,181.2706,10295.0
2021-06-02 13:50:00,216.13,216.34,216.08,216.33,4112.0,181.2789,181.4551,181.237,181.4467,4112.0
2021-06-02 14:00:00,216.33,216.44,216.04,216.04,8120.0,181.4467,181.539,181.2035,181.2035,8120.0
2021-06-02 14:10:00,216.0,216.41,215.98,216.31,4536.0,181.1699,181.5138,181.1531,181.4299,4536.0
2021-06-02 14:20:00,216.31,216.42,216.1,216.13,6654.0,181.4299,181.5222,181.2538,181.2789,6654.0
2021-06-02 14:30:00,216.16,216.29,215.78,216.13,6249.0,181.3041,181.4131,180.9854,181.2789,6249.0
2021-06-02 14:40:00,216.08,216.53,216.05,216.35,7280.0,181.237,181.6144,181.2118,181.4635,7280.0
2021-06-02 14:50:00,216.38,216.46,216.17,216.31,4550.0,181.4886,181.5557,181.3125,181.4299,4550.0
2021-06-02 15:00:00,216.33,216.43,216.19,216.43,5406.0,181.4467,181.5306,181.3293,181.5306,5406.0
2021-06-02 15:10:00,216.4,216.49,216.28,216.3,4577.0,181.5054,181.5809,181.4048,181.4215,4577.0
2021-06-02 15:20:00,216.34,216.41,216.14,216.41,9389.0,181.4551,181.5138,181.2873,181.5138,9389.0
2021-06-02 15:30:00,216.36,216.38,216.0,216.09,9626.0,181.4719,181.4886,181.1699,181.2454,9626.0
2021-06-02 15:40:00,216.09,216.26,215.91,216.17,22041.0,181.2454,181.388,181.0944,181.3125,22041.0
2021-06-02 15:50:00,216.17,216.6,216.13,216.24,91481.0,181.3125,181.6732,181.2789,181.3712,91481.0
2021-06-03 09:30:00,216.08,216.72,215.71,216.4,17947.0,181.237,181.7738,180.9267,181.5054,17947.0
2021-06-03 09:40:00,215.93,216.4,215.79,215.93,12013.0,181.1112,181.5054,180.9938,181.1112,12013.0
2021-06-03 09:50:00,215.77,216.29,215.77,216.07,5201.0,180.977,181.4131,180.977,181.2286,5201.0
2021-06-03 10:00:00,216.07,216.45,216.07,216.25,15582.0,181.2286,181.5473,181.2286,181.3796,15582.0
2021-06-03 10:10:00,216.3,216.3,215.95,216.09,7742.0,181.4215,181.4215,181.128,181.2454,7742.0
2021-06-03 10:20:00,215.87,215.87,215.42,215.42,4740.0,181.0609,181.0609,180.6834,180.6834,4740.0
2021-06-03 10:30:00,215.4,215.43,214.8,214.82,7678.0,180.6667,180.6918,180.1634,180.1802,7678.0
2021-06-03 10:40:00,214.75,215.22,214.53,215.22,8811.0,180.1215,180.5157,179.937,180.5157,8811.0
2021-06-03 10:50:00,215.3,215.97,215.28,215.88,17977.0,180.5828,181.1447,180.566,181.0693,17977.0
2021-06-03 11:00:00,215.79,216.47,215.78,216.45,8984.0,180.9938,181.5641,180.9854,181.5473,8984.0
2021-06-03 11:10:00,216.54,216.99,216.54,216.76,7925.0,181.6228,182.0003,181.6228,181.8074,7925.0
2021-06-03 11:20:00,216.77,217.23,216.77,216.98,5337.0,181.8157,182.2016,181.8157,181.9919,5337.0
2021-06-03 11:30:00,216.99,217.06,216.71,216.71,5600.0,182.0003,182.059,181.7654,181.7654,5600.0
2021-06-03 11:40:00,216.76,217.3,216.7,217.15,16645.0,181.8074,182.2603,181.757,182.1345,16645.0
2021-06-03 11:50:00,217.15,217.24,216.98,217.21,16158.0,182.1345,182.21,181.9919,182.1848,16158.0
2021-06-03 12:00:00,217.3,217.69,217.3,217.66,12224.0,182.2603,182.5874,182.2603,182.5622,12224.0
2021-06-03 12:10:00,217.75,217.95,217.68,217.92,7341.0,182.6377,182.8055,182.579,182.7803,7341.0
2021-06-03 12:20:00,217.87,218.54,217.64,218.35,29682.0,182.7384,183.3003,182.5455,183.141,29682.0
2021-06-03 12:30:00,218.41,218.6,218.38,218.56,9999.0,183.1913,183.3507,183.1661,183.3171,9999.0
2021-06-03 12:40:00,218.56,218.83,218.53,218.68,19839.0,183.3171,183.5436,183.2919,183.4178,19839.0
2021-06-03 12:50:00,218.69,218.97,218.52,218.66,15120.0,183.4261,183.661,183.2836,183.401,15120.0
2021-06-03 13:00:00,218.72,218.77,218.05,218.18,8607.0,183.4513,183.4932,182.8893,182.9984,8607.0
2021-06-03 13:10:00,218.22,218.27,217.79,217.89,6334.0,183.0319,183.0739,182.6713,182.7551,6334.0
2021-06-03 13:20:00,217.91,218.15,217.81,218.14,6267.0,182.7719,182.9732,182.688,182.9648,6267.0
2021-06-03 13:30:00,218.06,218.32,217.99,218.06,4725.0,182.8977,183.1158,182.839,182.8977,4725.0
2021-06-03 13:40:00,218.03,218.12,217.89,218.12,5096.0,182.8726,182.9481,182.7551,182.9481,5096.0
2021-06-03 13:50:00,218.18,218.26,218.05,218.16,6421.0,182.9984,183.0655,182.8893,182.9816,6421.0
2021-06-03 14:00:00,218.18,218.2,217.93,217.94,11399.0,182.9984,183.0152,182.7887,182.7971,11399.0
2021-06-03 14:10:00,217.98,217.98,217.39,217.43,17027.0,182.8306,182.8306,182.3358,182.3693,17027.0
2021-06-03 14:20:00,217.43,217.64,217.37,217.54,4706.0,182.3693,182.5455,182.319,182.4616,4706.0
2021-06-03 14:30:00,217.56,217.83,217.55,217.69,4028.0,182.4784,182.7048,182.47,182.5874,4028.0
2021-06-03 14:40:00,217.67,217.94,217.62,217.84,7070.0,182.5706,182.7971,182.5287,182.7132,7070.0
2021-06-03 14:50:00,217.75,217.94,217.75,217.81,5132.0,182.6377,182.7971,182.6377,182.688,5132.0
2021-06-03 15:00:00,217.78,217.9,217.7,217.87,4730.0,182.6629,182.7635,182.5958,182.7384,4730.0
2021-06-03 15:10:00,217.89,218.04,217.81,217.81,6440.0,182.7551,182.881,182.688,182.688,6440.0
2021-06-03 15:20:00,217.84,217.85,217.55,217.74,6833.0,182.7132,182.7216,182.47,182.6293,6833.0
2021-06-03 15:30:00,217.73,218.07,217.7,218.07,12969.0,182.6209,182.9061,182.5958,182.9061,12969.0
2021-06-03 15:40:00,218.09,218.15,217.84,218.0,19336.0,182.9229,182.9732,182.7132,182.8474,19336.0
2021-06-03 15:50:00,218.02,218.15,217.76,217.88,51568.0,182.8642,182.9732,182.6461,182.7468,51568.0
2021-06-04 09:30:00,217.72,217.93,217.19,217.65,11719.0,182.6126,182.7887,182.168,182.5538,11719.0
2021-06-04 09:40:00,217.79,218.18,217.52,217.65,5834.0,182.6713,182.9984,182.4448,182.5538,5834.0
2021-06-04 09:50:00,217.77,218.29,217.67,218.25,8915.0,182.6545,183.0906,182.5706,183.0571,8915.0
2021-06-04 10:00:00,218.31,218.37,218.18,218.37,12535.0,183.1074,183.1577,182.9984,183.1577,12535.0
2021-06-04 10:10:00,218.34,218.38,217.76,217.86,7122.0,183.1326,183.1661,182.6461,182.73,7122.0
2021-06-04 10:20:00,217.9,218.38,217.89,217.92,7601.0,182.7635,183.1661,182.7551,182.7803,7601.0
2021-06-04 10:30:00,217.96,218.22,217.78,217.94,4968.0,182.8139,183.0319,182.6629,182.7971,4968.0
2021-06-04 10:40:00,218.05,218.23,217.76,218.02,4000.0,182.8893,183.0403,182.6461,182.8642,4000.0
2021-06-04 10:50:00,217.94,218.02,217.72,217.97,8418.0,182.7971,182.8642,182.6126,182.8222,8418.0
2021-06-04 11:00:00,217.98,218.16,217.87,217.93,3243.0,182.8306,182.9816,182.7384,182.7887,3243.0
2021-06-04 11:10:00,217.93,218.02,217.68,217.95,5926.0,182.7887,182.8642,182.579,182.8055,5926.0
2021-06-04 11:20:00,217.9,218.1,217.82,217.88,7220.0,182.7635,182.9313,182.6964,182.7468,7220.0
2021-06-04 11:30:00,217.86,217.98,217.68,217.81,6548.0,182.73,182.8306,182.579,182.688,6548.0
2021-06-04 11:40:00,217.81,218.05,217.69,218.01,4633.0,182.688,182.8893,182.5874,182.8558,4633.0
2021-06-04 11:50:00,218.03,218.03,217.62,217.74,15400.0,182.8726,182.8726,182.5287,182.6293,15400.0
2021-06-04 12:00:00,217.69,218.05,217.69,217.74,8154.0,182.5874,182.8893,182.5874,182.6293,8154.0
2021-06-04 12:10:00,217.77,217.83,217.5,217.56,4354.0,182.6545,182.7048,182.428,182.4784,4354.0
2021-06-04 12:20:00,217.54,217.62,217.42,217.5,4550.0,182.4616,182.5287,182.3609,182.428,4550.0
2021-06-04 12:30:00,217.42,217.78,217.42,217.66,2176.0,182.3609,182.6629,182.3609,182.5622,2176.0
2021-06-04 12:40:00,217.54,217.56,217.17,217.18,4696.0,182.4616,182.4784,182.1512,182.1596,4696.0
2021-06-04 12:50:00,217.12,217.21,217.07,217.17,3035.0,182.1093,182.1848,182.0674,182.1512,3035.0
2021-06-04 13:00:00,217.09,217.31,217.01,217.28,4222.0,182.0841,182.2687,182.017,182.2435,4222.0
2021-06-04 13:10:00,217.3,217.56,217.27,217.56,5411.0,182.2603,182.4784,182.2351,182.4784,5411.0
2021-06-04 13:20:00,217.54,217.65,217.4,217.46,3823.0,182.4616,182.5538,182.3442,182.3945,3823.0
2021-06-04 13:30:00,217.38,217.69,217.38,217.56,3481.0,182.3274,182.5874,182.3274,182.4784,3481.0
2021-06-04 13:40:00,217.57,217.66,217.5,217.64,2900.0,182.4867,182.5622,182.428,182.5455,2900.0
2021-06-04 13:50:00,217.61,217.72,217.56,217.72,3268.0,182.5203,182.6126,182.4784,182.6126,3268.0
2021-06-04 14:00:00,217.75,217.8,217.58,217.8,2000.0,182.6377,182.6797,182.4951,182.6797,2000.0
2021-06-04 14:10:00,217.81,217.81,217.63,217.81,2938.0,182.688,182.688,182.5371,182.688,2938.0
2021-06-04 14:20:00,217.85,217.9,217.69,217.87,3353.0,182.7216,182.7635,182.5874,182.7384,3353.0
2021-06-04 14:30:00,217.83,218.1,217.8,218.01,4274.0,182.7048,182.9313,182.6797,182.8558,4274.0
2021-06-04 14:40:00,217.95,218.19,217.95,217.99,3293.0,182.8055,183.0068,182.8055,182.839,3293.0
2021-06-04 14:50:00,218.01,218.11,217.97,218.09,1500.0,182.8558,182.9397,182.8222,182.9229,1500.0
2021-06-04 15:00:00,218.01,218.04,217.83,218.04,4600.0,182.8558,182.881,182.7048,182.881,4600.0
2021-06-04 15:10:00,218.09,218.14,217.94,218.04,5000.0,182.9229,182.9648,182.7971,182.881,5000.0
2021-06-04 15:20:00,218.06,218.19,218.02,218.19,9563.0,182.8977,183.0068,182.8642,183.0068,9563.0
2021-06-04 15:30:00,218.23,218.23,218.02,218.14,22154.0,183.0403,183.0403,182.8642,182.9648,22154.0
2021-06-04 15:40:00,218.19,218.48,218.19,218.42,14799.0,183.0068,183.25,183.0068,183.1997,14799.0
2021-06-04 15:50:00,218.45,218.73,218.33,218.44,41305.0,183.2248,183.4597,183.1242,183.2165,41305.0
2021-06-07 09:30:00,219.09,219.42,218.15,218.97,45934.0,183.7616,184.0384,182.9732,183.661,45934.0
2021-06-07 09:40:00,219.03,219.23,217.71,218.01,10625.0,183.7113,183.8791,182.6042,182.8558,10625.0
2021-06-07 09:50:00,218.09,218.09,217.06,217.14,11200.0,182.9229,182.9229,182.059,182.1261,11200.0
2021-06-07 10:00:00,217.24,217.79,217.13,217.79,5930.0,182.21,182.6713,182.1177,182.6713,5930.0
2021-06-07 10:10:00,217.82,217.9,217.28,217.38,2845.0,182.6964,182.7635,182.2435,182.3274,2845.0
2021-06-07 10:20:00,217.49,217.67,217.49,217.54,5216.0,182.4196,182.5706,182.4196,182.4616,5216.0
2021-06-07 10:30:00,217.49,217.62,217.38,217.58,3691.0,182.4196,182.5287,182.3274,182.4951,3691.0
2021-06-07 10:40:00,217.73,217.96,217.73,217.96,7224.0,182.6209,182.8139,182.6209,182.8139,7224.0
2021-06-07 10:50:00,217.86,218.33,217.85,218.24,23527.0,182.73,183.1242,182.7216,183.0487,23527.0
2021-06-07 11:00:00,218.19,218.19,217.46,217.66,5699.0,183.0068,183.0068,182.3945,182.5622,5699.0
2021-06-07 11:10:00,217.69,217.77,217.62,217.77,2200.0,182.5874,182.6545,182.5287,182.6545,2200.0
2021-06-07 11:20:00,217.69,217.85,217.57,217.6,3358.0,182.5874,182.7216,182.4867,182.5119,3358.0
2021-06-07 11:30:00,217.47,217.56,217.37,217.53,3726.0,182.4029,182.4784,182.319,182.4532,3726.0
2021-06-07 11:40:00,217.81,217.82,217.74,217.76,600.0,182.688,182.6964,182.6293,182.6461,600.0
2021-06-07 11:50:00,217.73,217.8,217.55,217.58,3341.0,182.6209,182.6797,182.47,182.4951,3341.0
2021-06-07 12:00:00,217.61,218.02,217.55,217.95,6763.0,182.5203,182.8642,182.47,182.8055,6763.0
2021-06-07 12:10:00,218.07,218.07,217.93,217.99,4282.0,182.9061,182.9061,182.7887,182.839,4282.0
2021-06-07 12:20:00,217.96,218.04,217.81,217.85,5753.0,182.8139,182.881,182.688,182.7216,5753.0
2021-06-07 12:30:00,217.86,218.04,217.82,218.03,9523.0,182.73,182.881,182.6964,182.8726,9523.0
2021-06-07 12:40:00,218.04,218.2,217.97,218.17,3763.0,182.881,183.0152,182.8222,182.99,3763.0
2021-06-07 12:50:00,218.2,218.25,217.98,218.09,9200.0,183.0152,183.0571,182.8306,182.9229,9200.0
2021-06-07 13:00:00,218.13,218.14,217.93,218.0,5744.0,182.9564,182.9648,182.7887,182.8474,5744.0
2021-06-07 13:10:00,218.05,218.14,217.95,218.08,6983.0,182.8893,182.9648,182.8055,182.9145,6983.0
2021-06-07 13:20:00,218.16,218.2,218.0,218.0,3551.0,182.9816,183.0152,182.8474,182.8474,3551.0
2021-06-07 13:30:00,218.08,218.25,218.01,218.11,2800.0,182.9145,183.0571,182.8558,182.9397,2800.0
2021-06-07 13:40:00,218.09,218.18,218.06,218.1,3397.0,182.9229,182.9984,182.8977,182.9313,3397.0
2021-06-07 13:50:00,218.12,218.2,218.03,218.06,2600.0,182.9481,183.0152,182.8726,182.8977,2600.0
2021-06-07 14:00:00,218.06,218.11,217.93,218.11,3054.0,182.8977,182.9397,182.7887,182.9397,3054.0
2021-06-07 14:10:00,218.03,218.1,217.83,217.91,4903.0,182.8726,182.9313,182.7048,182.7719,4903.0
2021-06-07 14:20:00,217.98,218.0,217.78,217.89,9249.0,182.8306,182.8474,182.6629,182.7551,9249.0
2021-06-07 14:30:00,217.78,217.92,217.68,217.92,3108.0,182.6629,182.7803,182.579,182.7803,3108.0
2021-06-07 14:40:00,217.93,217.98,217.79,217.93,3600.0,182.7887,182.8306,182.6713,182.7887,3600.0
2021-06-07 14:50:00,217.99,217.99,217.64,217.64,7119.0,182.839,182.839,182.5455,182.5455,7119.0
2021-06-07 15:00:00,217.65,218.1,217.56,217.95,24034.0,182.5538,182.9313,182.4784,182.8055,24034.0
2021-06-07 15:10:00,217.91,218.22,217.84,218.19,23259.0,182.7719,183.0319,182.7132,183.0068,23259.0
2021-06-07 15:20:00,218.16,218.69,218.16,218.61,29255.0,182.9816,183.4261,182.9816,183.359,29255.0
2021-06-07 15:30:00,218.59,218.82,218.17,218.4,45516.0,183.3423,183.5352,182.99,183.1829,45516.0
2021-06-07 15:40:00,218.39,218.42,218.03,218.16,24123.0,183.1745,183.1997,182.8726,182.9816,24123.0
2021-06-07 15:50:00,218.15,218.39,218.05,218.11,62670.0,182.9732,183.1745,182.8893,182.9397,62670.0
2021-06-08 09:30:00,216.7,217.33,216.11,216.56,27829.0,181.757,182.2854,181.2622,181.6396,27829.0
2021-06-08 09:40:00,216.6,216.81,215.98,216.26,14974.0,181.6732,181.8493,181.1531,181.388,14974.0
2021-06-08 09:50:00,216.28,216.56,215.98,216.39,12030.0,181.4048,181.6396,181.1531,181.497,12030.0
2021-06-08 10:00:00,216.27,216.27,215.73,215.82,15599.0,181.3964,181.3964,180.9434,181.0189,15599.0
2021-06-08 10:10:00,215.83,216.39,215.82,216.35,12219.0,181.0273,181.497,181.0189,181.4635,12219.0
2021-06-08 10:20:00,216.37,216.7,216.27,216.65,9328.0,181.4802,181.757,181.3964,181.7151,9328.0
2021-06-08 10:30:00,216.63,216.77,216.06,216.06,10094.0,181.6983,181.8157,181.2202,181.2202,10094.0
2021-06-08 10:40:00,216.22,216.63,216.22,216.49,8166.0,181.3544,181.6983,181.3544,181.5809,8166.0
2021-06-08 10:50:00,216.56,216.62,216.24,216.3,9595.0,181.6396,181.6899,181.3712,181.4215,9595.0
2021-06-08 11:00:00,216.28,216.7,216.28,216.67,8069.0,181.4048,181.757,181.4048,181.7319,8069.0
2021-06-08 11:10:00,216.65,216.75,216.35,216.5,5559.0,181.7151,181.799,181.4635,181.5893,5559.0
2021-06-08 11:20:00,216.33,216.69,216.19,216.69,8278.0,181.4467,181.7486,181.3293,181.7486,8278.0
2021-06-08 11:30:00,216.73,216.89,216.57,216.76,4700.0,181.7822,181.9164,181.648,181.8074,4700.0
2021-06-08 11:40:00,216.82,217.57,216.66,217.45,7031.0,181.8577,182.4867,181.7235,182.3861,7031.0
2021-06-08 11:50:00,217.37,217.57,217.13,217.32,9450.0,182.319,182.4867,182.1177,182.2771,9450.0
2021-06-08 12:00:00,217.36,217.48,217.16,217.48,4091.0,182.3106,182.4113,182.1429,182.4113,4091.0
2021-06-08 12:10:00,217.52,217.62,217.4,217.52,4150.0,182.4448,182.5287,182.3442,182.4448,4150.0
2021-06-08 12:20:00,217.62,217.72,217.47,217.54,6934.0,182.5287,182.6126,182.4029,182.4616,6934.0
2021-06-08 12:30:00,217.57,217.78,217.51,217.68,6500.0,182.4867,182.6629,182.4364,182.579,6500.0
2021-06-08 12:40:00,217.72,217.72,217.37,217.56,5726.0,182.6126,182.6126,182.319,182.4784,5726.0
2021-06-08 12:50:00,217.61,217.94,217.38,217.7,41366.0,182.5203,182.7971,182.3274,182.5958,41366.0
2021-06-08 13:00:00,217.67,217.84,217.52,217.84,11947.0,182.5706,182.7132,182.4448,182.7132,11947.0
2021-06-08 13:10:00,217.72,217.86,217.61,217.63,11101.0,182.6126,182.73,182.5203,182.5371,11101.0
2021-06-08 13:20:00,217.71,217.77,217.6,217.65,5771.0,182.6042,182.6545,182.5119,182.5538,5771.0
2021-06-08 13:30:00,217.66,217.74,217.59,217.6,10315.0,182.5622,182.6293,182.5035,182.5119,10315.0
2021-06-08 13:40:00,217.61,217.7,217.42,217.45,8160.0,182.5203,182.5958,182.3609,182.3861,8160.0
2021-06-08 13:50:00,217.48,217.48,217.26,217.37,3479.0,182.4113,182.4113,182.2267,182.319,3479.0
2021-06-08 14:00:00,217.42,217.42,216.91,216.98,5119.0,182.3609,182.3609,181.9332,181.9919,5119.0
2021-06-08 14:10:00,216.91,217.27,216.91,217.23,6558.0,181.9332,182.2351,181.9332,182.2016,6558.0
2021-06-08 14:20:00,217.22,217.82,217.16,217.65,11458.0,182.1932,182.6964,182.1429,182.5538,11458.0
2021-06-08 14:30:00,217.65,217.65,217.32,217.41,3717.0,182.5538,182.5538,182.2771,182.3525,3717.0
2021-06-08 14:40:00,217.39,217.4,217.2,217.31,5783.0,182.3358,182.3442,182.1764,182.2687,5783.0
2021-06-08 14:50:00,217.33,217.6,217.22,217.46,8154.0,182.2854,182.5119,182.1932,182.3945,8154.0
2021-06-08 15:00:00,217.51,217.74,217.38,217.74,10070.0,182.4364,182.6293,182.3274,182.6293,10070.0
2021-06-08 15:10:00,217.73,217.73,217.37,217.43,7193.0,182.6209,182.6209,182.319,182.3693,7193.0
2021-06-08 15:20:00,217.52,217.67,217.47,217.53,6233.0,182.4448,182.5706,182.4029,182.4532,6233.0
2021-06-08 15:30:00,217.52,217.91,217.46,217.9,13297.0,182.4448,182.7719,182.3945,182.7635,13297.0
2021-06-08 15:40:00,217.86,217.86,217.47,217.6,13747.0,182.73,182.73,182.4029,182.5119,13747.0
2021-06-08 15:50:00,217.61,217.82,217.47,217.61,61734.0,182.5203,182.6964,182.4029,182.5203,61734.0
2021-06-09 09:30:00,216.12,216.48,214.77,216.47,16451.0,182.0276,182.3308,180.8905,182.3224,16451.0
2021-06-09 09:40:00,216.26,216.98,216.19,216.87,11246.0,182.1455,182.7519,182.0865,182.6593,11246.0
2021-06-09 09:50:00,216.81,216.9,216.32,216.64,15583.0,182.6087,182.6845,182.196,182.4655,15583.0
2021-06-09 10:00:00,216.59,216.68,215.7,215.75,14591.0,182.4234,182.4992,181.6738,181.7159,14591.0
2021-06-09 10:10:00,215.81,216.36,215.81,216.36,10234.0,181.7665,182.2297,181.7665,182.2297,10234.0
2021-06-09 10:20:00,216.31,216.41,216.15,216.25,7772.0,182.1876,182.2718,182.0528,182.1371,7772.0
2021-06-09 10:30:00,216.24,216.91,216.15,216.84,12637.0,182.1286,182.693,182.0528,182.634,12637.0
2021-06-09 10:40:00,216.84,216.84,216.56,216.59,7161.0,182.634,182.634,182.3982,182.4234,7161.0
2021-06-09 10:50:00,216.64,217.16,216.53,217.16,8430.0,182.4655,182.9035,182.3729,182.9035,8430.0
2021-06-09 11:00:00,217.13,217.45,217.04,217.45,6732.0,182.8782,183.1478,182.8024,183.1478,6732.0
2021-06-09 11:10:00,217.45,217.49,217.33,217.35,4143.0,183.1478,183.1815,183.0467,183.0635,4143.0
2021-06-09 11:20:00,217.39,217.52,217.38,217.38,4706.0,183.0972,183.2067,183.0888,183.0888,4706.0
2021-06-09 11:30:00,217.37,217.51,217.34,217.51,4022.0,183.0804,183.1983,183.0551,183.1983,4022.0
2021-06-09 11:40:00,217.54,217.78,217.51,217.68,3100.0,183.2236,183.4257,183.1983,183.3415,3100.0
2021-06-09 11:50:00,217.65,217.8,217.49,217.61,5524.0,183.3162,183.4426,183.1815,183.2825,5524.0
2021-06-09 12:00:00,217.53,217.66,217.47,217.61,3582.0,183.2151,183.3246,183.1646,183.2825,3582.0
2021-06-09 12:10:00,217.6,217.64,217.13,217.13,6859.0,183.2741,183.3078,182.8782,182.8782,6859.0
2021-06-09 12:20:00,217.17,217.41,217.13,217.31,3806.0,182.9119,183.1141,182.8782,183.0299,3806.0
2021-06-09 12:30:00,217.31,217.42,217.28,217.34,7676.0,183.0299,183.1225,183.0046,183.0551,7676.0
2021-06-09 12:40:00,217.34,217.34,216.69,217.0,5945.0,183.0551,183.0551,182.5077,182.7688,5945.0
2021-06-09 12:50:00,217.09,217.09,216.7,216.79,5829.0,182.8446,182.8446,182.5161,182.5919,5829.0
2021-06-09 13:00:00,216.8,216.8,216.4,216.62,9577.0,182.6003,182.6003,182.2634,182.4487,9577.0
2021-06-09 13:10:00,216.61,216.7,216.32,216.4,15909.0,182.4403,182.5161,182.196,182.2634,15909.0
2021-06-09 13:20:00,216.47,216.48,216.36,216.47,4194.0,182.3224,182.3308,182.2297,182.3224,4194.0
2021-06-09 13:30:00,216.5,216.51,216.21,216.3,4196.0,182.3476,182.3561,182.1034,182.1792,4196.0
2021-06-09 13:40:00,216.32,216.51,216.32,216.47,2576.0,182.196,182.3561,182.196,182.3224,2576.0
2021-06-09 13:50:00,216.56,216.64,216.45,216.52,6886.0,182.3982,182.4655,182.3055,182.3645,6886.0
2021-06-09 14:00:00,216.54,216.77,216.22,216.25,13198.0,182.3813,182.575,182.1118,182.1371,13198.0
2021-06-09 14:10:00,216.28,216.4,216.17,216.28,3822.0,182.1623,182.2634,182.0697,182.1623,3822.0
2021-06-09 14:20:00,216.26,216.41,216.14,216.41,11860.0,182.1455,182.2718,182.0444,182.2718,11860.0
2021-06-09 14:30:00,216.35,216.44,216.25,216.32,5638.0,182.2213,182.2971,182.1371,182.196,5638.0
2021-06-09 14:40:00,216.3,216.35,216.28,216.29,5375.0,182.1792,182.2213,182.1623,182.1708,5375.0
2021-06-09 14:50:00,216.26,216.29,215.93,215.93,16404.0,182.1455,182.1708,181.8675,181.8675,16404.0
2021-06-09 15:00:00,215.94,216.07,215.91,216.01,10812.0,181.876,181.9855,181.8507,181.9349,10812.0
2021-06-09 15:10:00,216.06,216.06,215.91,215.91,11493.0,181.977,181.977,181.8507,181.8507,11493.0
2021-06-09 15:20:00,215.9,215.98,215.77,215.83,9227.0,181.8423,181.9097,181.7328,181.7833,9227.0
2021-06-09 15:30:00,215.79,216.02,215.74,215.79,12613.0,181.7496,181.9433,181.7075,181.7496,12613.0
2021-06-09 15:40:00,215.81,215.92,215.53,215.53,22543.0,181.7665,181.8591,181.5306,181.5306,22543.0
2021-06-09 15:50:00,215.38,215.81,215.37,215.57,54037.0,181.4043,181.7665,181.3959,181.5643,54037.0
2021-06-10 09:30:00,214.96,215.62,213.92,214.35,44973.0,181.0506,181.6064,180.1746,180.5368,44973.0
2021-06-10 09:40:00,214.41,214.51,213.23,213.52,21018.0,180.5873,180.6715,179.5935,179.8377,21018.0
2021-06-10 09:50:00,213.49,213.7,213.2,213.44,10248.0,179.8124,179.9893,179.5682,179.7703,10248.0
2021-06-10 10:00:00,213.41,213.51,212.72,212.72,11014.0,179.7451,179.8293,179.1639,179.1639,11014.0
2021-06-10 10:10:00,212.77,212.93,212.42,212.93,14821.0,179.206,179.3408,178.9112,179.3408,14821.0
2021-06-10 10:20:00,212.85,212.87,212.21,212.33,13623.0,179.2734,179.2903,178.7344,178.8354,13623.0
2021-06-10 10:30:00,212.42,212.83,212.28,212.81,17386.0,178.9112,179.2566,178.7933,179.2397,17386.0
2021-06-10 10:40:00,212.72,213.18,212.72,212.78,17981.0,179.1639,179.5514,179.1639,179.2145,17981.0
2021-06-10 10:50:00,212.78,213.22,212.66,213.05,12896.0,179.2145,179.585,179.1134,179.4419,12896.0
2021-06-10 11:00:00,212.91,213.39,212.84,213.39,10320.0,179.3239,179.7282,179.265,179.7282,10320.0
2021-06-10 11:10:00,213.43,213.67,213.39,213.66,5507.0,179.7619,179.9641,179.7282,179.9556,5507.0
2021-06-10 11:20:00,213.63,213.67,213.48,213.59,5700.0,179.9304,179.9641,179.804,179.8967,5700.0
2021-06-10 11:30:00,213.56,214.03,213.56,213.99,5832.0,179.8714,180.2673,179.8714,180.2336,5832.0
2021-06-10 11:40:00,214.02,214.22,213.87,214.22,9713.0,180.2588,180.4273,180.1325,180.4273,9713.0
2021-06-10 11:50:00,214.25,214.25,213.64,213.91,25271.0,180.4526,180.4526,179.9388,180.1662,25271.0
2021-06-10 12:00:00,213.96,214.19,213.92,214.12,7085.0,180.2083,180.402,180.1746,180.3431,7085.0
2021-06-10 12:10:00,214.08,214.15,213.93,213.98,5532.0,180.3094,180.3683,180.183,180.2252,5532.0
2021-06-10 12:20:00,214.03,214.08,213.87,213.89,4529.0,180.2673,180.3094,180.1325,180.1494,4529.0
2021-06-10 12:30:00,213.96,213.99,213.76,213.94,6088.0,180.2083,180.2336,180.0399,180.1915,6088.0
2021-06-10 12:40:00,213.87,213.92,213.57,213.63,5368.0,180.1325,180.1746,179.8798,179.9304,5368.0
2021-06-10 12:50:00,213.59,213.91,213.56,213.88,5243.0,179.8967,180.1662,179.8714,180.1409,5243.0
2021-06-10 13:00:00,213.89,214.03,213.78,213.99,4621.0,180.1494,180.2673,180.0567,180.2336,4621.0
2021-06-10 13:10:00,213.99,214.08,213.97,214.08,3150.0,180.2336,180.3094,180.2167,180.3094,3150.0
2021-06-10 13:20:00,214.07,214.13,213.72,213.83,9302.0,180.301,180.3515,180.0062,180.0988,9302.0
2021-06-10 13:30:00,213.82,214.17,213.75,214.1,11015.0,180.0904,180.3852,180.0314,180.3262,11015.0
2021-06-10 13:40:00,214.08,214.08,213.98,214.03,4161.0,180.3094,180.3094,180.2252,180.2673,4161.0
2021-06-10 13:50:00,214.03,214.05,213.8,214.0,7299.0,180.2673,180.2841,180.0735,180.242,7299.0
2021-06-10 14:00:00,214.03,214.04,213.79,213.81,6111.0,180.2673,180.2757,180.0651,180.082,6111.0
2021-06-10 14:10:00,213.83,213.85,213.54,213.55,7350.0,180.0988,180.1157,179.8546,179.863,7350.0
2021-06-10 14:20:00,213.54,213.71,213.5,213.5,8997.0,179.8546,179.9977,179.8209,179.8209,8997.0
2021-06-10 14:30:00,213.5,213.73,213.43,213.7,8310.0,179.8209,180.0146,179.7619,179.9893,8310.0
2021-06-10 14:40:00,213.69,213.73,213.2,213.41,28870.0,179.9809,180.0146,179.5682,179.7451,28870.0
2021-06-10 14:50:00,213.4,213.56,213.34,213.34,9744.0,179.7366,179.8714,179.6861,179.6861,9744.0
2021-06-10 15:00:00,213.29,213.47,213.1,213.39,14289.0,179.644,179.7956,179.484,179.7282,14289.0
2021-06-10 15:10:00,213.39,213.41,213.11,213.12,9042.0,179.7282,179.7451,179.4924,179.5008,9042.0
2021-06-10 15:20:00,213.0,213.08,212.86,212.96,13447.0,179.3997,179.4671,179.2818,179.3661,13447.0
2021-06-10 15:30:00,212.98,213.35,212.97,213.16,23128.0,179.3829,179.6945,179.3745,179.5345,23128.0
2021-06-10 15:40:00,213.16,213.16,212.84,212.91,22998.0,179.5345,179.5345,179.265,179.3239,22998.0
2021-06-10 15:50:00,212.95,213.09,212.72,212.84,63368.0,179.3576,179.4755,179.1639,179.265,63368.0
2021-06-11 09:30:00,212.91,213.77,212.42,213.69,21029.0,179.3239,180.0483,178.9112,179.9809,21029.0
2021-06-11 09:40:00,213.71,214.43,213.71,214.0,9476.0,179.9977,180.6042,179.9977,180.242,9476.0
2021-06-11 09:50:00,213.85,214.3,213.85,214.3,7756.0,180.1157,180.4947,180.1157,180.4947,7756.0
2021-06-11 10:00:00,214.36,214.36,213.82,213.93,8349.0,180.5452,180.5452,180.0904,180.183,8349.0
2021-06-11 10:10:00,213.91,214.06,213.66,213.66,10985.0,180.1662,180.2925,179.9556,179.9556,10985.0
2021-06-11 10:20:00,213.55,213.69,213.35,213.64,6826.0,179.863,179.9809,179.6945,179.9388,6826.0
2021-06-11 10:30:00,213.6,213.85,213.46,213.66,8703.0,179.9051,180.1157,179.7872,179.9556,8703.0
2021-06-11 10:40:00,213.7,213.71,213.43,213.53,8425.0,179.9893,179.9977,179.7619,179.8461,8425.0
2021-06-11 10:50:00,213.56,213.84,213.48,213.74,7596.0,179.8714,180.1072,179.804,180.023,7596.0
2021-06-11 11:00:00,213.68,213.87,213.56,213.79,7400.0,179.9725,180.1325,179.8714,180.0651,7400.0
2021-06-11 11:10:00,213.89,214.27,213.76,214.03,8467.0,180.1494,180.4694,180.0399,180.2673,8467.0
2021-06-11 11:20:00,214.04,214.12,213.88,214.12,6139.0,180.2757,180.3431,180.1409,180.3431,6139.0
2021-06-11 11:30:00,214.12,214.28,214.03,214.26,4671.0,180.3431,180.4778,180.2673,180.461,4671.0
2021-06-11 11:40:00,214.22,214.29,214.07,214.24,4386.0,180.4273,180.4863,180.301,180.4441,4386.0
2021-06-11 11:50:00,214.19,214.29,214.17,214.27,4508.0,180.402,180.4863,180.3852,180.4694,4508.0
2021-06-11 12:00:00,214.29,214.36,214.16,214.36,11320.0,180.4863,180.5452,180.3768,180.5452,11320.0
2021-06-11 12:10:00,214.33,214.36,214.12,214.22,4000.0,180.5199,180.5452,180.3431,180.4273,4000.0
2021-06-11 12:20:00,214.19,214.21,213.99,214.06,5026.0,180.402,180.4189,180.2336,180.2925,5026.0
2021-06-11 12:30:00,214.05,214.08,213.82,213.82,4315.0,180.2841,180.3094,180.0904,180.0904,4315.0
2021-06-11 12:40:00,213.86,214.04,213.85,213.95,5330.0,180.1241,180.2757,180.1157,180.1999,5330.0
2021-06-11 12:50:00,214.01,214.07,213.96,214.04,4285.0,180.2504,180.301,180.2083,180.2757,4285.0
2021-06-11 13:00:00,214.09,214.31,214.06,214.27,5509.0,180.3178,180.5031,180.2925,180.4694,5509.0
2021-06-11 13:10:00,214.31,214.32,214.07,214.13,6672.0,180.5031,180.5115,180.301,180.3515,6672.0
2021-06-11 13:20:00,214.18,214.18,213.86,214.0,6974.0,180.3936,180.3936,180.1241,180.242,6974.0
2021-06-11 13:30:00,213.94,214.07,213.93,213.99,4861.0,180.1915,180.301,180.183,180.2336,4861.0
2021-06-11 13:40:00,213.97,214.1,213.49,214.1,20528.0,180.2167,180.3262,179.8124,180.3262,20528.0
2021-06-11 13:50:00,214.07,214.35,213.95,214.12,4498.0,180.301,180.5368,180.1999,180.3431,4498.0
2021-06-11 14:00:00,214.22,214.26,213.95,214.04,5184.0,180.4273,180.461,180.1999,180.2757,5184.0
2021-06-11 14:10:00,214.08,214.11,213.63,213.65,10316.0,180.3094,180.3346,179.9304,179.9472,10316.0
2021-06-11 14:20:00,213.68,214.09,213.68,214.09,4543.0,179.9725,180.3178,179.9725,180.3178,4543.0
2021-06-11 14:30:00,214.07,214.23,214.02,214.08,5906.0,180.301,180.4357,180.2588,180.3094,5906.0
2021-06-11 14:40:00,214.04,214.1,213.97,214.05,4000.0,180.2757,180.3262,180.2167,180.2841,4000.0
2021-06-11 14:50:00,214.06,214.15,214.02,214.13,6445.0,180.2925,180.3683,180.2588,180.3515,6445.0
2021-06-11 15:00:00,214.11,214.25,214.06,214.17,6719.0,180.3346,180.4526,180.2925,180.3852,6719.0
2021-06-11 15:10:00,214.22,214.22,214.11,214.15,5098.0,180.4273,180.4273,180.3346,180.3683,5098.0
2021-06-11 15:20:00,214.15,214.23,214.03,214.19,6930.0,180.3683,180.4357,180.2673,180.402,6930.0
2021-06-11 15:30:00,214.16,214.26,214.11,214.14,9964.0,180.3768,180.461,180.3346,180.3599,9964.0
2021-06-11 15:40:00,214.1,214.26,214.06,214.17,12541.0,180.3262,180.461,180.2925,180.3852,12541.0
2021-06-11 15:50:00,214.22,214.5,214.02,214.47,57904.0,180.4273,180.6631,180.2588,180.6379,57904.0
2021-06-14 09:30:00,214.17,214.96,214.15,214.4,40682.0,180.3852,181.0506,180.3683,180.5789,40682.0
2021-06-14 09:40:00,214.4,215.13,214.0,214.07,48026.0,180.5789,181.1937,180.242,180.301,48026.0
2021-06-14 09:50:00,213.87,214.49,213.76,214.14,9377.0,180.1325,180.6547,180.0399,180.3599,9377.0
2021-06-14 10:00:00,214.12,214.81,214.12,214.75,3652.0,180.3431,180.9242,180.3431,180.8737,3652.0
2021-06-14 10:10:00,214.76,214.82,214.62,214.82,8138.0,180.8821,180.9326,180.7642,180.9326,8138.0
2021-06-14 10:20:00,214.83,215.43,214.79,215.36,12119.0,180.9411,181.4464,180.9074,181.3875,12119.0
2021-06-14 10:30:00,215.39,215.56,215.15,215.56,7924.0,181.4127,181.5559,181.2106,181.5559,7924.0
2021-06-14 10:40:00,215.66,215.66,215.23,215.3,1800.0,181.6401,181.6401,181.278,181.3369,1800.0
2021-06-14 10:50:00,215.37,215.38,215.07,215.07,4000.0,181.3959,181.4043,181.1432,181.1432,4000.0
2021-06-14 11:00:00,215.07,215.32,215.07,215.16,4617.0,181.1432,181.3538,181.1432,181.219,4617.0
2021-06-14 11:10:00,215.05,215.18,214.98,215.14,5000.0,181.1264,181.2359,181.0674,181.2022,5000.0
2021-06-14 11:20:00,215.12,215.25,214.93,215.0,6058.0,181.1853,181.2948,181.0253,181.0843,6058.0
2021-06-14 11:30:00,215.05,215.24,215.0,215.24,2700.0,181.1264,181.2864,181.0843,181.2864,2700.0
2021-06-14 11:40:00,215.02,215.28,215.02,215.22,2931.0,181.1011,181.3201,181.1011,181.2695,2931.0
2021-06-14 11:50:00,215.27,215.29,215.1,215.29,4311.0,181.3117,181.3285,181.1685,181.3285,4311.0
2021-06-14 12:00:00,215.25,215.25,215.07,215.13,2700.0,181.2948,181.2948,181.1432,181.1937,2700.0
2021-06-14 12:10:00,215.2,215.34,215.19,215.29,5303.0,181.2527,181.3706,181.2443,181.3285,5303.0
2021-06-14 12:20:00,215.29,215.29,215.15,215.26,3391.0,181.3285,181.3285,181.2106,181.3032,3391.0
2021-06-14 12:30:00,215.34,215.34,215.05,215.12,4322.0,181.3706,181.3706,181.1264,181.1853,4322.0
2021-06-14 12:40:00,215.02,215.14,214.91,214.91,4756.0,181.1011,181.2022,181.0084,181.0084,4756.0
2021-06-14 12:50:00,214.98,215.07,214.8,215.06,3526.0,181.0674,181.1432,180.9158,181.1348,3526.0
2021-06-14 13:00:00,215.07,215.16,214.99,215.07,3800.0,181.1432,181.219,181.0758,181.1432,3800.0
2021-06-14 13:10:00,215.13,215.41,215.13,215.41,3045.0,181.1937,181.4296,181.1937,181.4296,3045.0
2021-06-14 13:20:00,215.3,215.42,215.28,215.3,2716.0,181.3369,181.438,181.3201,181.3369,2716.0
2021-06-14 13:30:00,215.31,215.51,215.31,215.39,2222.0,181.3453,181.5138,181.3453,181.4127,2222.0
2021-06-14 13:40:00,215.42,215.52,215.39,215.47,2450.0,181.438,181.5222,181.4127,181.4801,2450.0
2021-06-14 13:50:00,215.45,215.53,215.21,215.32,3458.0,181.4633,181.5306,181.2611,181.3538,3458.0
2021-06-14 14:00:00,215.3,215.37,215.22,215.28,4864.0,181.3369,181.3959,181.2695,181.3201,4864.0
2021-06-14 14:10:00,215.35,215.35,215.12,215.17,1617.0,181.379,181.379,181.1853,181.2274,1617.0
2021-06-14 14:20:00,215.16,215.45,215.14,215.39,4976.0,181.219,181.4633,181.2022,181.4127,4976.0
2021-06-14 14:30:00,215.33,215.55,215.31,215.5,3068.0,181.3622,181.5475,181.3453,181.5054,3068.0
2021-06-14 14:40:00,215.61,215.82,215.56,215.82,3200.0,181.598,181.7749,181.5559,181.7749,3200.0
2021-06-14 14:50:00,215.86,215.87,215.53,215.64,3213.0,181.8086,181.817,181.5306,181.6233,3213.0
2021-06-14 15:00:00,215.66,215.75,215.49,215.74,4675.0,181.6401,181.7159,181.497,181.7075,4675.0
2021-06-14 15:10:00,215.76,216.0,215.72,215.8,13513.0,181.7244,181.9265,181.6907,181.7581,13513.0
2021-06-14 15:20:00,215.84,215.85,215.64,215.75,6565.0,181.7917,181.8002,181.6233,181.7159,6565.0
2021-06-14 15:30:00,215.77,215.94,215.62,215.94,6698.0,181.7328,181.876,181.6064,181.876,6698.0
2021-06-14 15:40:00,215.95,216.32,215.93,216.3,24293.0,181.8844,182.196,181.8675,182.1792,24293.0
2021-06-14 15:50:00,216.22,216.71,216.15,216.71,36174.0,182.1118,182.5245,182.0528,182.5245,36174.0
2021-06-15 09:30:00,217.25,217.78,216.64,217.07,19589.0,182.9793,183.4257,182.4655,182.8277,19589.0
2021-06-15 09:40:00,217.03,217.03,216.45,216.63,1728.0,182.794,182.794,182.3055,182.4571,1728.0
2021-06-15 09:50:00,216.52,216.69,216.29,216.61,3682.0,182.3645,182.5077,182.1708,182.4403,3682.0
2021-06-15 10:00:00,216.76,216.94,216.46,216.59,5014.0,182.5666,182.7182,182.3139,182.4234,5014.0
2021-06-15 10:10:00,216.57,216.87,216.38,216.6,5957.0,182.4066,182.6593,182.2466,182.4319,5957.0
2021-06-15 10:20:00,216.71,217.0,216.59,216.78,5270.0,182.5245,182.7688,182.4234,182.5835,5270.0
2021-06-15 10:30:00,216.82,216.94,216.71,216.83,4638.0,182.6172,182.7182,182.5245,182.6256,4638.0
2021-06-15 10:40:00,216.79,217.16,216.77,217.03,4169.0,182.5919,182.9035,182.575,182.794,4169.0
2021-06-15 10:50:00,217.12,217.12,216.47,216.47,9269.0,182.8698,182.8698,182.3224,182.3224,9269.0
2021-06-15 11:00:00,216.47,216.57,216.22,216.25,5486.0,182.3224,182.4066,182.1118,182.1371,5486.0
2021-06-15 11:10:00,216.22,216.39,216.15,216.37,1300.0,182.1118,182.255,182.0528,182.2381,1300.0
2021-06-15 11:20:00,216.46,216.62,216.31,216.43,3014.0,182.3139,182.4487,182.1876,182.2887,3014.0
2021-06-15 11:30:00,216.22,216.43,216.14,216.25,6379.0,182.1118,182.2887,182.0444,182.1371,6379.0
2021-06-15 11:40:00,216.29,216.52,216.12,216.33,13714.0,182.1708,182.3645,182.0276,182.2044,13714.0
2021-06-15 11:50:00,216.36,216.38,216.21,216.28,4546.0,182.2297,182.2466,182.1034,182.1623,4546.0
2021-06-15 12:00:00,216.36,216.51,216.34,216.35,4136.0,182.2297,182.3561,182.2129,182.2213,4136.0
2021-06-15 12:10:00,216.34,216.62,216.29,216.51,5702.0,182.2129,182.4487,182.1708,182.3561,5702.0
2021-06-15 12:20:00,216.51,216.66,216.36,216.65,6228.0,182.3561,182.4824,182.2297,182.474,6228.0
2021-06-15 12:30:00,216.63,216.85,216.58,216.59,5892.0,182.4571,182.6424,182.415,182.4234,5892.0
2021-06-15 12:40:00,216.58,216.97,216.58,216.85,3351.0,182.415,182.7435,182.415,182.6424,3351.0
2021-06-15 12:50:00,216.85,217.2,216.82,217.15,11341.0,182.6424,182.9372,182.6172,182.8951,11341.0
2021-06-15 13:00:00,217.19,217.2,216.96,216.99,5498.0,182.9288,182.9372,182.7351,182.7603,5498.0
2021-06-15 13:10:00,216.95,217.03,216.9,217.01,3312.0,182.7266,182.794,182.6845,182.7772,3312.0
2021-06-15 13:20:00,216.97,217.01,216.68,216.83,15038.0,182.7435,182.7772,182.4992,182.6256,15038.0
2021-06-15 13:30:00,216.85,217.02,216.78,216.93,4980.0,182.6424,182.7856,182.5835,182.7098,4980.0
2021-06-15 13:40:00,216.98,217.12,216.89,217.12,6537.0,182.7519,182.8698,182.6761,182.8698,6537.0
2021-06-15 13:50:00,217.16,217.27,217.07,217.11,9440.0,182.9035,182.9962,182.8277,182.8614,9440.0
2021-06-15 14:00:00,217.12,217.37,217.11,217.23,10211.0,182.8698,183.0804,182.8614,182.9625,10211.0
2021-06-15 14:10:00,217.22,217.39,217.12,217.39,5031.0,182.9541,183.0972,182.8698,183.0972,5031.0
2021-06-15 14:20:00,217.34,217.59,217.3,217.59,7697.0,183.0551,183.2657,183.0214,183.2657,7697.0
2021-06-15 14:30:00,217.59,217.66,217.5,217.61,5466.0,183.2657,183.3246,183.1899,183.2825,5466.0
2021-06-15 14:40:00,217.61,217.82,217.59,217.8,6275.0,183.2825,183.4594,183.2657,183.4426,6275.0
2021-06-15 14:50:00,217.83,217.83,217.65,217.65,12599.0,183.4678,183.4678,183.3162,183.3162,12599.0
2021-06-15 15:00:00,217.58,217.63,217.41,217.41,5599.0,183.2573,183.2994,183.1141,183.1141,5599.0
2021-06-15 15:10:00,217.51,217.57,217.42,217.45,4500.0,183.1983,183.2488,183.1225,183.1478,4500.0
2021-06-15 15:20:00,217.52,217.62,217.3,217.32,9191.0,183.2067,183.291,183.0214,183.0383,9191.0
2021-06-15 15:30:00,217.37,217.61,217.23,217.42,16101.0,183.0804,183.2825,182.9625,183.1225,16101.0
2021-06-15 15:40:00,217.43,217.58,217.21,217.58,13979.0,183.1309,183.2573,182.9456,183.2573,13979.0
2021-06-15 15:50:00,217.49,217.52,216.7,216.95,76598.0,183.1815,183.2067,182.5161,182.7266,76598.0
2021-06-16 09:30:00,217.0,217.5,215.47,217.42,26909.0,182.7688,183.1899,181.4801,183.1225,26909.0
2021-06-16 09:40:00,217.55,217.9,217.47,217.8,7628.0,183.232,183.5268,183.1646,183.4426,7628.0
2021-06-16 09:50:00,217.69,217.82,217.14,217.57,27477.0,183.3499,183.4594,182.8867,183.2488,27477.0
2021-06-16 10:00:00,217.41,217.54,217.0,217.32,12384.0,183.1141,183.2236,182.7688,183.0383,12384.0
2021-06-16 10:10:00,217.3,217.3,216.71,216.98,17287.0,183.0214,183.0214,182.5245,182.7519,17287.0
2021-06-16 10:20:00,217.01,217.42,216.98,217.13,15980.0,182.7772,183.1225,182.7519,182.8782,15980.0
2021-06-16 10:30:00,217.18,217.18,216.95,217.0,7194.0,182.9204,182.9204,182.7266,182.7688,7194.0
2021-06-16 10:40:00,217.04,217.04,216.59,216.62,8888.0,182.8024,182.8024,182.4234,182.4487,8888.0
2021-06-16 10:50:00,216.66,216.77,216.35,216.35,11290.0,182.4824,182.575,182.2213,182.2213,11290.0
2021-06-16 11:00:00,216.4,216.72,216.36,216.59,6068.0,182.2634,182.5329,182.2297,182.4234,6068.0
2021-06-16 11:10:00,216.63,217.01,216.61,216.98,4743.0,182.4571,182.7772,182.4403,182.7519,4743.0
2021-06-16 11:20:00,216.95,216.96,216.77,216.93,4247.0,182.7266,182.7351,182.575,182.7098,4247.0
2021-06-16 11:30:00,216.83,216.91,216.63,216.63,3370.0,182.6256,182.693,182.4571,182.4571,3370.0
2021-06-16 11:40:00,216.64,216.71,216.56,216.61,3711.0,182.4655,182.5245,182.3982,182.4403,3711.0
2021-06-16 11:50:00,216.66,216.71,216.2,216.25,11957.0,182.4824,182.5245,182.095,182.1371,11957.0
2021-06-16 12:00:00,216.2,216.79,216.2,216.6,9948.0,182.095,182.5919,182.095,182.4319,9948.0
2021-06-16 12:10:00,216.63,216.77,216.63,216.68,8334.0,182.4571,182.575,182.4571,182.4992,8334.0
2021-06-16 12:20:00,216.61,216.7,216.37,216.7,5481.0,182.4403,182.5161,182.2381,182.5161,5481.0
2021-06-16 12:30:00,216.65,216.66,216.38,216.43,4476.0,182.474,182.4824,182.2466,182.2887,4476.0
2021-06-16 12:40:00,216.45,216.67,216.3,216.3,13427.0,182.3055,182.4908,182.1792,182.1792,13427.0
2021-06-16 12:50:00,216.28,216.64,216.26,216.59,4622.0,182.1623,182.4655,182.1455,182.4234,4622.0
2021-06-16 13:00:00,216.54,216.68,216.5,216.68,1714.0,182.3813,182.4992,182.3476,182.4992,1714.0
2021-06-16 13:10:00,216.6,216.74,216.57,216.59,3505.0,182.4319,182.5498,182.4066,182.4234,3505.0
2021-06-16 13:20:00,216.72,216.76,216.58,216.69,3922.0,182.5329,182.5666,182.415,182.5077,3922.0
2021-06-16 13:30:00,216.69,216.74,216.46,216.65,6671.0,182.5077,182.5498,182.3139,182.474,6671.0
2021-06-16 13:40:00,216.62,216.66,216.3,216.36,4507.0,182.4487,182.4824,182.1792,182.2297,4507.0
2021-06-16 13:50:00,216.31,216.33,215.8,215.91,9724.0,182.1876,182.2044,181.7581,181.8507,9724.0
2021-06-16 14:00:00,215.86,217.72,215.14,217.64,29207.0,181.8086,183.3752,181.2022,183.3078,29207.0
2021-06-16 14:10:00,217.69,218.76,217.5,218.27,78451.0,183.3499,184.2511,183.1899,183.8384,78451.0
2021-06-16 14:20:00,217.99,219.04,217.99,218.78,42044.0,183.6026,184.487,183.6026,184.268,42044.0
2021-06-16 14:30:00,218.92,219.06,218.21,218.61,35826.0,184.3859,184.5038,183.7879,184.1248,35826.0
2021-06-16 14:40:00,218.7,219.36,218.64,218.9,49683.0,184.2006,184.7565,184.15,184.369,49683.0
2021-06-16 14:50:00,218.96,219.94,218.75,219.8,57598.0,184.4196,185.245,184.2427,185.1271,57598.0
2021-06-16 15:00:00,219.87,219.91,219.46,219.84,25002.0,185.186,185.2197,184.8407,185.1608,25002.0
2021-06-16 15:10:00,219.85,220.24,219.69,220.22,42373.0,185.1692,185.4977,185.0344,185.4808,42373.0
2021-06-16 15:20:00,220.21,220.27,219.56,219.61,22884.0,185.4724,185.5229,184.9249,184.967,22884.0
2021-06-16 15:30:00,219.56,219.6,218.93,219.31,32553.0,184.9249,184.9586,184.3943,184.7144,32553.0
2021-06-16 15:40:00,219.4,219.43,218.51,218.76,31077.0,184.7902,184.8154,184.0406,184.2511,31077.0
2021-06-16 15:50:00,218.76,219.14,218.6,218.85,114173.0,184.2511,184.5712,184.1164,184.3269,114173.0
2021-06-17 09:30:00,218.91,219.49,218.4,218.74,31117.0,184.3775,184.866,183.9479,184.2343,31117.0
2021-06-17 09:40:00,218.82,218.98,218.18,218.65,6742.0,184.3017,184.4364,183.7626,184.1585,6742.0
2021-06-17 09:50:00,218.57,218.72,218.11,218.6,12412.0,184.0911,184.2174,183.7037,184.1164,12412.0
2021-06-17 10:00:00,218.5,218.63,217.37,217.38,13087.0,184.0321,184.1416,183.0804,183.0888,13087.0
2021-06-17 10:10:00,217.42,217.91,217.09,217.91,7100.0,183.1225,183.5352,182.8446,183.5352,7100.0
2021-06-17 10:20:00,217.84,218.09,217.77,217.77,8619.0,183.4762,183.6868,183.4173,183.4173,8619.0
2021-06-17 10:30:00,217.84,218.57,217.77,218.32,11442.0,183.4762,184.0911,183.4173,183.8805,11442.0
2021-06-17 10:40:00,218.42,218.49,218.11,218.39,4700.0,183.9648,184.0237,183.7037,183.9395,4700.0
2021-06-17 10:50:00,218.45,218.54,218.15,218.19,7222.0,183.99,184.0658,183.7373,183.771,7222.0
2021-06-17 11:00:00,218.17,218.38,217.28,217.32,8784.0,183.7542,183.9311,183.0046,183.0383,8784.0
2021-06-17 11:10:00,217.26,217.93,217.04,217.85,9443.0,182.9877,183.5521,182.8024,183.4847,9443.0
2021-06-17 11:20:00,217.89,217.91,217.09,217.4,8182.0,183.5184,183.5352,182.8446,183.1057,8182.0
2021-06-17 11:30:00,217.25,217.7,217.2,217.56,10942.0,182.9793,183.3583,182.9372,183.2404,10942.0
2021-06-17 11:40:00,217.56,218.14,217.51,218.14,8264.0,183.2404,183.7289,183.1983,183.7289,8264.0
2021-06-17 11:50:00,218.06,218.1,217.24,217.43,8053.0,183.6615,183.6952,182.9709,183.1309,8053.0
2021-06-17 12:00:00,217.41,217.65,217.25,217.5,6741.0,183.1141,183.3162,182.9793,183.1899,6741.0
2021-06-17 12:10:00,217.51,217.55,217.06,217.06,7530.0,183.1983,183.232,182.8193,182.8193,7530.0
2021-06-17 12:20:00,217.06,217.21,216.88,217.18,12486.0,182.8193,182.9456,182.6677,182.9204,12486.0
2021-06-17 12:30:00,217.09,217.61,217.0,217.3,9257.0,182.8446,183.2825,182.7688,183.0214,9257.0
2021-06-17 12:40:00,217.37,217.53,217.29,217.42,6684.0,183.0804,183.2151,183.013,183.1225,6684.0
2021-06-17 12:50:00,217.38,217.63,217.34,217.61,6063.0,183.0888,183.2994,183.0551,183.2825,6063.0
2021-06-17 13:00:00,217.61,217.92,217.61,217.79,8280.0,183.2825,183.5436,183.2825,183.4341,8280.0
2021-06-17 13:10:00,217.75,217.89,217.63,217.67,5081.0,183.4004,183.5184,183.2994,183.3331,5081.0
2021-06-17 13:20:00,217.65,217.67,217.19,217.2,11845.0,183.3162,183.3331,182.9288,182.9372,11845.0
2021-06-17 13:30:00,217.27,217.34,217.0,217.18,8353.0,182.9962,183.0551,182.7688,182.9204,8353.0
2021-06-17 13:40:00,217.18,217.18,216.97,216.98,7622.0,182.9204,182.9204,182.7435,182.7519,7622.0
2021-06-17 13:50:00,216.98,217.05,216.48,216.69,8720.0,182.7519,182.8109,182.3308,182.5077,8720.0
2021-06-17 14:00:00,216.51,217.09,216.51,216.88,8149.0,182.3561,182.8446,182.3561,182.6677,8149.0
2021-06-17 14:10:00,216.89,217.3,216.87,217.22,4623.0,182.6761,183.0214,182.6593,182.9541,4623.0
2021-06-17 14:20:00,217.22,217.48,217.12,217.34,6207.0,182.9541,183.173,182.8698,183.0551,6207.0
2021-06-17 14:30:00,217.19,217.24,217.0,217.03,8916.0,182.9288,182.9709,182.7688,182.794,8916.0
2021-06-17 14:40:00,216.99,217.38,216.94,217.05,9299.0,182.7603,183.0888,182.7182,182.8109,9299.0
2021-06-17 14:50:00,217.06,217.14,216.92,216.96,9570.0,182.8193,182.8867,182.7014,182.7351,9570.0
2021-06-17 15:00:00,216.94,217.28,216.88,217.28,6494.0,182.7182,183.0046,182.6677,183.0046,6494.0
2021-06-17 15:10:00,217.28,217.64,217.28,217.64,11940.0,183.0046,183.3078,183.0046,183.3078,11940.0
2021-06-17 15:20:00,217.59,217.61,217.43,217.59,5092.0,183.2657,183.2825,183.1309,183.2657,5092.0
2021-06-17 15:30:00,217.6,217.6,217.23,217.38,18091.0,183.2741,183.2741,182.9625,183.0888,18091.0
2021-06-17 15:40:00,217.43,217.64,217.21,217.56,18412.0,183.1309,183.3078,182.9456,183.2404,18412.0
2021-06-17 15:50:00,217.49,217.7,216.85,216.96,113031.0,183.1815,183.3583,182.6424,182.7351,113031.0
2021-06-18 09:30:00,215.11,216.76,214.6,215.1,314460.0,181.1769,182.5666,180.7473,181.1685,314460.0
2021-06-18 09:40:00,215.18,215.39,214.39,214.46,19840.0,181.2359,181.4127,180.5705,180.6294,19840.0
2021-06-18 09:50:00,214.29,214.69,213.9,214.44,18978.0,180.4863,180.8232,180.1578,180.6126,18978.0
2021-06-18 10:00:00,214.31,214.63,213.76,214.19,25676.0,180.5031,180.7726,180.0399,180.402,25676.0
2021-06-18 10:10:00,214.2,214.5,213.92,213.98,15450.0,180.4104,180.6631,180.1746,180.2252,15450.0
2021-06-18 10:20:00,214.1,214.7,213.61,213.86,22612.0,180.3262,180.8316,179.9135,180.1241,22612.0
2021-06-18 10:30:00,213.77,213.77,213.22,213.28,20442.0,180.0483,180.0483,179.585,179.6356,20442.0
2021-06-18 10:40:00,213.38,213.38,212.5,212.82,23990.0,179.7198,179.7198,178.9786,179.2481,23990.0
2021-06-18 10:50:00,212.82,213.34,212.42,213.33,14902.0,179.2481,179.6861,178.9112,179.6777,14902.0
2021-06-18 11:00:00,213.3,213.57,212.77,212.85,10407.0,179.6524,179.8798,179.206,179.2734,10407.0
2021-06-18 11:10:00,212.86,213.37,212.69,213.35,13998.0,179.2818,179.7114,179.1386,179.6945,13998.0
2021-06-18 11:20:00,213.43,213.64,213.17,213.48,9976.0,179.7619,179.9388,179.5429,179.804,9976.0
2021-06-18 11:30:00,213.48,213.81,213.15,213.38,11040.0,179.804,180.082,179.5261,179.7198,11040.0
2021-06-18 11:40:00,213.27,213.32,213.1,213.24,9368.0,179.6272,179.6693,179.484,179.6019,9368.0
2021-06-18 11:50:00,213.29,213.64,213.19,213.62,14677.0,179.644,179.9388,179.5598,179.9219,14677.0
2021-06-18 12:00:00,213.57,213.89,213.39,213.89,10841.0,179.8798,180.1494,179.7282,180.1494,10841.0
2021-06-18 12:10:00,213.8,213.85,213.56,213.72,9127.0,180.0735,180.1157,179.8714,180.0062,9127.0
2021-06-18 12:20:00,213.69,213.87,213.53,213.77,12017.0,179.9809,180.1325,179.8461,180.0483,12017.0
2021-06-18 12:30:00,213.79,213.82,213.61,213.66,12273.0,180.0651,180.0904,179.9135,179.9556,12273.0
2021-06-18 12:40:00,213.6,213.66,213.13,213.35,11134.0,179.9051,179.9556,179.5092,179.6945,11134.0
2021-06-18 12:50:00,213.41,213.54,213.23,213.5,6801.0,179.7451,179.8546,179.5935,179.8209,6801.0
2021-06-18 13:00:00,213.46,213.59,213.3,213.57,9971.0,179.7872,179.8967,179.6524,179.8798,9971.0
2021-06-18 13:10:00,213.58,213.79,213.52,213.58,7141.0,179.8883,180.0651,179.8377,179.8883,7141.0
2021-06-18 13:20:00,213.58,213.74,213.35,213.66,12889.0,179.8883,180.023,179.6945,179.9556,12889.0
2021-06-18 13:30:00,213.7,213.95,213.43,213.57,12288.0,179.9893,180.1999,179.7619,179.8798,12288.0
2021-06-18 13:40:00,213.58,213.69,213.18,213.18,6493.0,179.8883,179.9809,179.5514,179.5514,6493.0
2021-06-18 13:50:00,213.26,213.54,213.15,213.46,9387.0,179.6187,179.8546,179.5261,179.7872,9387.0
2021-06-18 14:00:00,213.39,213.76,213.33,213.7,10446.0,179.7282,180.0399,179.6777,179.9893,10446.0
2021-06-18 14:10:00,213.71,213.94,213.5,213.89,10114.0,179.9977,180.1915,179.8209,180.1494,10114.0
2021-06-18 14:20:00,213.89,213.99,213.68,213.93,10024.0,180.1494,180.2336,179.9725,180.183,10024.0
2021-06-18 14:30:00,213.85,213.93,213.44,213.44,6510.0,180.1157,180.183,179.7703,179.7703,6510.0
2021-06-18 14:40:00,213.53,213.65,213.4,213.61,8780.0,179.8461,179.9472,179.7366,179.9135,8780.0
2021-06-18 14:50:00,213.65,213.83,213.41,213.56,11273.0,179.9472,180.0988,179.7451,179.8714,11273.0
2021-06-18 15:00:00,213.58,213.85,213.56,213.75,12135.0,179.8883,180.1157,179.8714,180.0314,12135.0
2021-06-18 15:10:00,213.71,213.75,213.32,213.59,13875.0,179.9977,180.0314,179.6693,179.8967,13875.0
2021-06-18 15:20:00,213.55,213.77,213.55,213.58,18458.0,179.863,180.0483,179.863,179.8883,18458.0
2021-06-18 15:30:00,213.56,213.75,213.28,213.48,22630.0,179.8714,180.0314,179.6356,179.804,22630.0
2021-06-18 15:40:00,213.47,214.04,213.4,213.56,33530.0,179.7956,180.2757,179.7366,179.8714,33530.0
2021-06-18 15:50:00,213.56,213.6,210.02,210.5,549127.0,179.8714,179.9051,176.8898,177.2941,549127.0
2021-06-21 09:30:00,212.46,213.25,211.3,212.84,47564.0,178.9449,179.6103,177.9679,179.265,47564.0
2021-06-21 09:40:00,212.56,212.97,212.25,212.85,17433.0,179.0292,179.3745,178.7681,179.2734,17433.0
2021-06-21 09:50:00,212.75,213.0,212.31,212.76,15220.0,179.1892,179.3997,178.8186,179.1976,15220.0
2021-06-21 10:00:00,212.76,213.21,212.71,212.73,27223.0,179.1976,179.5766,179.1555,179.1723,27223.0
2021-06-21 10:10:00,212.74,213.45,212.52,213.45,25563.0,179.1808,179.7788,178.9955,179.7788,25563.0
2021-06-21 10:20:00,213.42,214.34,213.42,214.02,22444.0,179.7535,180.5284,179.7535,180.2588,22444.0
2021-06-21 10:30:00,213.91,214.34,213.91,214.28,21352.0,180.1662,180.5284,180.1662,180.4778,21352.0
2021-06-21 10:40:00,214.36,214.57,214.16,214.44,39594.0,180.5452,180.7221,180.3768,180.6126,39594.0
2021-06-21 10:50:00,214.44,215.37,214.22,215.35,77620.0,180.6126,181.3959,180.4273,181.379,77620.0
2021-06-21 11:00:00,215.28,215.72,215.0,215.17,19952.0,181.3201,181.6907,181.0843,181.2274,19952.0
2021-06-21 11:10:00,215.24,215.86,215.24,215.79,18103.0,181.2864,181.8086,181.2864,181.7496,18103.0
2021-06-21 11:20:00,215.74,215.93,215.21,215.38,12368.0,181.7075,181.8675,181.2611,181.4043,12368.0
2021-06-21 11:30:00,215.43,215.68,215.4,215.49,7983.0,181.4464,181.657,181.4212,181.497,7983.0
2021-06-21 11:40:00,215.53,215.62,215.14,215.52,9901.0,181.5306,181.6064,181.2022,181.5222,9901.0
2021-06-21 11:50:00,215.54,215.6,215.2,215.2,13339.0,181.5391,181.5896,181.2527,181.2527,13339.0
2021-06-21 12:00:00,215.2,215.45,215.14,215.26,13190.0,181.2527,181.4633,181.2022,181.3032,13190.0
2021-06-21 12:10:00,215.34,215.87,215.14,215.45,52949.0,181.3706,181.817,181.2022,181.4633,52949.0
2021-06-21 12:20:00,215.52,215.77,215.37,215.77,7637.0,181.5222,181.7328,181.3959,181.7328,7637.0
2021-06-21 12:30:00,215.72,215.73,215.47,215.68,6776.0,181.6907,181.6991,181.4801,181.657,6776.0
2021-06-21 12:40:00,215.7,215.73,215.56,215.65,6480.0,181.6738,181.6991,181.5559,181.6317,6480.0
2021-06-21 12:50:00,215.59,215.67,215.12,215.15,6878.0,181.5812,181.6486,181.1853,181.2106,6878.0
2021-06-21 13:00:00,215.16,215.53,215.16,215.46,8138.0,181.219,181.5306,181.219,181.4717,8138.0
2021-06-21 13:10:00,215.49,215.7,215.49,215.59,6189.0,181.497,181.6738,181.497,181.5812,6189.0
2021-06-21 13:20:00,215.56,215.56,215.35,215.49,7012.0,181.5559,181.5559,181.379,181.497,7012.0
2021-06-21 13:30:00,215.49,215.71,215.48,215.58,11440.0,181.497,181.6823,181.4885,181.5728,11440.0
2021-06-21 13:40:00,215.57,215.93,215.57,215.89,12913.0,181.5643,181.8675,181.5643,181.8339,12913.0
2021-06-21 13:50:00,215.88,215.93,215.63,215.67,5726.0,181.8254,181.8675,181.6149,181.6486,5726.0
2021-06-21 14:00:00,215.64,215.89,215.62,215.78,3940.0,181.6233,181.8339,181.6064,181.7412,3940.0
2021-06-21 14:10:00,215.8,215.85,215.65,215.75,5300.0,181.7581,181.8002,181.6317,181.7159,5300.0
2021-06-21 14:20:00,215.81,215.81,215.59,215.66,8418.0,181.7665,181.7665,181.5812,181.6401,8418.0
2021-06-21 14:30:00,215.59,215.82,215.51,215.51,12164.0,181.5812,181.7749,181.5138,181.5138,12164.0
2021-06-21 14:40:00,215.55,215.77,215.46,215.69,4859.0,181.5475,181.7328,181.4717,181.6654,4859.0
2021-06-21 14:50:00,215.68,215.86,215.67,215.8,9146.0,181.657,181.8086,181.6486,181.7581,9146.0
2021-06-21 15:00:00,215.79,215.84,215.69,215.84,6664.0,181.7496,181.7917,181.6654,181.7917,6664.0
2021-06-21 15:10:00,215.83,215.86,215.68,215.72,12367.0,181.7833,181.8086,181.657,181.6907,12367.0
2021-06-21 15:20:00,215.78,215.98,215.71,215.95,12116.0,181.7412,181.9097,181.6823,181.8844,12116.0
2021-06-21 15:30:00,215.96,216.04,215.75,215.96,24223.0,181.8928,181.9602,181.7159,181.8928,24223.0
2021-06-21 15:40:00,215.95,215.98,215.61,215.92,24189.0,181.8844,181.9097,181.598,181.8591,24189.0
2021-06-21 15:50:00,215.95,216.14,215.76,216.02,62070.0,181.8844,182.0444,181.7244,181.9433,62070.0
2021-06-22 09:30:00,216.94,216.94,214.75,215.39,20796.0,182.7182,182.7182,180.8737,181.4127,20796.0
2021-06-22 09:40:00,215.53,216.24,215.14,215.61,6666.0,181.5306,182.1286,181.2022,181.598,6666.0
2021-06-22 09:50:00,215.66,215.83,215.01,215.02,19929.0,181.6401,181.7833,181.0927,181.1011,19929.0
2021-06-22 10:00:00,215.02,215.56,214.81,215.45,8146.0,181.1011,181.5559,180.9242,181.4633,8146.0
2021-06-22 10:10:00,215.53,215.85,215.29,215.49,6454.0,181.5306,181.8002,181.3285,181.497,6454.0
2021-06-22 10:20:00,215.45,216.0,215.39,215.87,6816.0,181.4633,181.9265,181.4127,181.817,6816.0
2021-06-22 10:30:00,215.96,216.11,215.72,216.05,9576.0,181.8928,182.0192,181.6907,181.9686,9576.0
2021-06-22 10:40:00,216.06,216.26,215.98,216.18,5967.0,181.977,182.1455,181.9097,182.0781,5967.0
2021-06-22 10:50:00,216.19,216.25,216.06,216.18,4100.0,182.0865,182.1371,181.977,182.0781,4100.0
2021-06-22 11:00:00,216.17,216.2,216.02,216.05,4930.0,182.0697,182.095,181.9433,181.9686,4930.0
2021-06-22 11:10:00,216.1,216.31,216.0,216.02,6200.0,182.0107,182.1876,181.9265,181.9433,6200.0
2021-06-22 11:20:00,216.01,216.22,215.88,216.21,4925.0,181.9349,182.1118,181.8254,182.1034,4925.0
2021-06-22 11:30:00,216.17,216.42,216.09,216.15,5973.0,182.0697,182.2802,182.0023,182.0528,5973.0
2021-06-22 11:40:00,216.18,216.34,216.08,216.34,4144.0,182.0781,182.2129,181.9939,182.2129,4144.0
2021-06-22 11:50:00,216.37,216.43,216.27,216.38,3600.0,182.2381,182.2887,182.1539,182.2466,3600.0
2021-06-22 12:00:00,216.4,216.46,216.32,216.32,3866.0,182.2634,182.3139,182.196,182.196,3866.0
2021-06-22 12:10:00,216.33,216.42,216.22,216.42,4839.0,182.2044,182.2802,182.1118,182.2802,4839.0
2021-06-22 12:20:00,216.36,216.49,216.26,216.26,6241.0,182.2297,182.3392,182.1455,182.1455,6241.0
2021-06-22 12:30:00,216.31,216.41,216.23,216.25,4600.0,182.1876,182.2718,182.1202,182.1371,4600.0
2021-06-22 12:40:00,216.22,216.3,216.15,216.2,5760.0,182.1118,182.1792,182.0528,182.095,5760.0
2021-06-22 12:50:00,216.16,216.29,216.11,216.29,2519.0,182.0613,182.1708,182.0192,182.1708,2519.0
2021-06-22 13:00:00,216.3,216.42,216.16,216.16,4843.0,182.1792,182.2802,182.0613,182.0613,4843.0
2021-06-22 13:10:00,216.15,216.15,216.05,216.11,2884.0,182.0528,182.0528,181.9686,182.0192,2884.0
2021-06-22 13:20:00,216.15,216.33,216.15,216.24,3681.0,182.0528,182.2044,182.0528,182.1286,3681.0
2021-06-22 13:30:00,216.21,216.21,216.04,216.14,3253.0,182.1034,182.1034,181.9602,182.0444,3253.0
2021-06-22 13:40:00,216.12,216.31,216.12,216.26,4316.0,182.0276,182.1876,182.0276,182.1455,4316.0
2021-06-22 13:50:00,216.32,216.36,216.2,216.21,5902.0,182.196,182.2297,182.095,182.1034,5902.0
2021-06-22 14:00:00,216.27,216.41,216.15,216.3,6721.0,182.1539,182.2718,182.0528,182.1792,6721.0
2021-06-22 14:10:00,216.32,216.32,216.18,216.25,4031.0,182.196,182.196,182.0781,182.1371,4031.0
2021-06-22 14:20:00,216.24,216.47,216.24,216.32,6516.0,182.1286,182.3224,182.1286,182.196,6516.0
2021-06-22 14:30:00,216.37,216.49,216.24,216.39,12829.0,182.2381,182.3392,182.1286,182.255,12829.0
2021-06-22 14:40:00,216.42,216.48,216.34,216.36,4299.0,182.2802,182.3308,182.2129,182.2297,4299.0
2021-06-22 14:50:00,216.39,216.61,216.35,216.53,6133.0,182.255,182.4403,182.2213,182.3729,6133.0
2021-06-22 15:00:00,216.53,216.71,216.5,216.57,7048.0,182.3729,182.5245,182.3476,182.4066,7048.0
2021-06-22 15:10:00,216.58,216.67,216.35,216.52,10118.0,182.415,182.4908,182.2213,182.3645,10118.0
2021-06-22 15:20:00,216.48,216.61,216.46,216.55,6031.0,182.3308,182.4403,182.3139,182.3897,6031.0
2021-06-22 15:30:00,216.53,216.64,216.42,216.53,7173.0,182.3729,182.4655,182.2802,182.3729,7173.0
2021-06-22 15:40:00,216.51,216.56,216.09,216.17,21105.0,182.3561,182.3982,182.0023,182.0697,21105.0
2021-06-22 15:50:00,216.02,216.39,215.81,215.85,72459.0,181.9433,182.255,181.7665,181.8002,72459.0
2021-06-23 09:30:00,216.42,216.42,215.51,215.71,26663.0,182.2802,182.2802,181.5138,181.6823,26663.0
2021-06-23 09:40:00,215.51,215.77,215.42,215.69,2336.0,181.5138,181.7328,181.438,181.6654,2336.0
2021-06-23 09:50:00,215.67,216.18,215.66,215.83,8324.0,181.6486,182.0781,181.6401,181.7833,8324.0
2021-06-23 10:00:00,215.82,215.88,215.37,215.6,9247.0,181.7749,181.8254,181.3959,181.5896,9247.0
2021-06-23 10:10:00,215.64,215.64,215.01,215.05,9550.0,181.6233,181.6233,181.0927,181.1264,9550.0
2021-06-23 10:20:00,215.05,215.22,214.85,215.08,15112.0,181.1264,181.2695,180.9579,181.1516,15112.0
2021-06-23 10:30:00,215.02,215.43,214.81,215.42,11328.0,181.1011,181.4464,180.9242,181.438,11328.0
2021-06-23 10:40:00,215.41,215.77,215.34,215.69,12512.0,181.4296,181.7328,181.3706,181.6654,12512.0
2021-06-23 10:50:00,215.69,215.84,215.49,215.75,23483.0,181.6654,181.7917,181.497,181.7159,23483.0
2021-06-23 11:00:00,215.79,215.93,215.45,215.51,18205.0,181.7496,181.8675,181.4633,181.5138,18205.0
2021-06-23 11:10:00,215.54,215.72,215.53,215.65,4987.0,181.5391,181.6907,181.5306,181.6317,4987.0
2021-06-23 11:20:00,215.68,215.9,215.65,215.78,13725.0,181.657,181.8423,181.6317,181.7412,13725.0
2021-06-23 11:30:00,215.78,215.87,215.65,215.81,10801.0,181.7412,181.817,181.6317,181.7665,10801.0
2021-06-23 11:40:00,215.85,216.0,215.72,215.73,9970.0,181.8002,181.9265,181.6907,181.6991,9970.0
2021-06-23 11:50:00,215.67,215.78,215.58,215.73,8196.0,181.6486,181.7412,181.5728,181.6991,8196.0
2021-06-23 12:00:00,215.69,215.78,215.49,215.5,6840.0,181.6654,181.7412,181.497,181.5054,6840.0
2021-06-23 12:10:00,215.49,215.69,215.48,215.57,6732.0,181.497,181.6654,181.4885,181.5643,6732.0
2021-06-23 12:20:00,215.57,215.63,215.51,215.63,4070.0,181.5643,181.6149,181.5138,181.6149,4070.0
2021-06-23 12:30:00,215.62,215.75,215.58,215.6,4303.0,181.6064,181.7159,181.5728,181.5896,4303.0
2021-06-23 12:40:00,215.5,215.61,215.46,215.61,4575.0,181.5054,181.598,181.4717,181.598,4575.0
2021-06-23 12:50:00,215.62,215.66,215.43,215.55,15007.0,181.6064,181.6401,181.4464,181.5475,15007.0
2021-06-23 13:00:00,215.56,215.6,215.41,215.47,59460.0,181.5559,181.5896,181.4296,181.4801,59460.0
2021-06-23 13:10:00,215.48,215.7,215.42,215.53,10118.0,181.4885,181.6738,181.438,181.5306,10118.0
2021-06-23 13:20:00,215.55,215.57,215.25,215.28,6430.0,181.5475,181.5643,181.2948,181.3201,6430.0
2021-06-23 13:30:00,215.33,215.53,215.33,215.44,8872.0,181.3622,181.5306,181.3622,181.4548,8872.0
2021-06-23 13:40:00,215.51,215.53,215.46,215.48,3643.0,181.5138,181.5306,181.4717,181.4885,3643.0
2021-06-23 13:50:00,215.48,215.53,215.44,215.52,4400.0,181.4885,181.5306,181.4548,181.5222,4400.0
2021-06-23 14:00:00,215.53,215.55,215.4,215.52,10009.0,181.5306,181.5475,181.4212,181.5222,10009.0
2021-06-23 14:10:00,215.52,215.54,215.45,215.48,4881.0,181.5222,181.5391,181.4633,181.4885,4881.0
2021-06-23 14:20:00,215.46,215.61,215.44,215.61,4211.0,181.4717,181.598,181.4548,181.598,4211.0
2021-06-23 14:30:00,215.55,215.55,215.46,215.47,13347.0,181.5475,181.5475,181.4717,181.4801,13347.0
2021-06-23 14:40:00,215.47,215.51,215.32,215.32,6800.0,181.4801,181.5138,181.3538,181.3538,6800.0
2021-06-23 14:50:00,215.26,215.31,215.08,215.2,6947.0,181.3032,181.3453,181.1516,181.2527,6947.0
2021-06-23 15:00:00,215.21,215.41,215.15,215.38,23328.0,181.2611,181.4296,181.2106,181.4043,23328.0
2021-06-23 15:10:00,215.39,215.7,215.36,215.7,5064.0,181.4127,181.6738,181.3875,181.6738,5064.0
2021-06-23 15:20:00,215.7,215.7,215.48,215.66,7158.0,181.6738,181.6738,181.4885,181.6401,7158.0
2021-06-23 15:30:00,215.57,215.66,215.44,215.46,9056.0,181.5643,181.6401,181.4548,181.4717,9056.0
2021-06-23 15:40:00,215.45,215.74,215.45,215.51,16274.0,181.4633,181.7075,181.4633,181.5138,16274.0
2021-06-23 15:50:00,215.49,215.49,214.63,214.75,85009.0,181.497,181.497,180.7726,180.8737,85009.0
2021-06-24 09:30:00,215.58,216.48,215.06,215.44,18888.0,181.5728,182.3308,181.1348,181.4548,18888.0
2021-06-24 09:40:00,215.88,216.17,215.25,215.61,9036.0,181.8254,182.0697,181.2948,181.598,9036.0
2021-06-24 09:50:00,215.7,216.23,215.67,215.96,9450.0,181.6738,182.1202,181.6486,181.8928,9450.0
2021-06-24 10:00:00,215.96,215.96,215.44,215.55,7448.0,181.8928,181.8928,181.4548,181.5475,7448.0
2021-06-24 10:10:00,215.56,215.7,215.28,215.65,7500.0,181.5559,181.6738,181.3201,181.6317,7500.0
2021-06-24 10:20:00,215.58,215.95,215.46,215.81,8104.0,181.5728,181.8844,181.4717,181.7665,8104.0
2021-06-24 10:30:00,215.81,216.15,215.65,216.03,20500.0,181.7665,182.0528,181.6317,181.9518,20500.0
2021-06-24 10:40:00,216.09,216.23,215.81,215.81,11837.0,182.0023,182.1202,181.7665,181.7665,11837.0
2021-06-24 10:50:00,215.73,215.99,215.57,215.99,5025.0,181.6991,181.9181,181.5643,181.9181,5025.0
2021-06-24 11:00:00,215.98,216.02,215.83,215.96,5700.0,181.9097,181.9433,181.7833,181.8928,5700.0
2021-06-24 11:10:00,215.95,215.96,215.8,215.91,3200.0,181.8844,181.8928,181.7581,181.8507,3200.0
2021-06-24 11:20:00,215.86,216.07,215.86,216.04,14296.0,181.8086,181.9855,181.8086,181.9602,14296.0
2021-06-24 11:30:00,215.99,216.1,215.85,215.89,7459.0,181.9181,182.0107,181.8002,181.8339,7459.0
2021-06-24 11:40:00,215.95,216.11,215.7,216.09,5124.0,181.8844,182.0192,181.6738,182.0023,5124.0
2021-06-24 11:50:00,216.09,216.2,215.93,215.94,12983.0,182.0023,182.095,181.8675,181.876,12983.0
2021-06-24 12:00:00,216.0,216.14,215.98,216.12,8482.0,181.9265,182.0444,181.9097,182.0276,8482.0
2021-06-24 12:10:00,216.11,216.24,216.02,216.15,8386.0,182.0192,182.1286,181.9433,182.0528,8386.0
2021-06-24 12:20:00,216.15,216.21,216.02,216.12,14167.0,182.0528,182.1034,181.9433,182.0276,14167.0
2021-06-24 12:30:00,216.09,216.14,216.02,216.1,12152.0,182.0023,182.0444,181.9433,182.0107,12152.0
2021-06-24 12:40:00,216.07,216.27,216.07,216.15,5900.0,181.9855,182.1539,181.9855,182.0528,5900.0
2021-06-24 12:50:00,216.14,216.32,216.13,216.31,5557.0,182.0444,182.196,182.036,182.1876,5557.0
2021-06-24 13:00:00,216.34,216.54,216.27,216.53,7522.0,182.2129,182.3813,182.1539,182.3729,7522.0
2021-06-24 13:10:00,216.6,216.78,216.53,216.67,7700.0,182.4319,182.5835,182.3729,182.4908,7700.0
2021-06-24 13:20:00,216.63,216.66,216.45,216.5,9690.0,182.4571,182.4824,182.3055,182.3476,9690.0
2021-06-24 13:30:00,216.57,216.66,216.49,216.56,13513.0,182.4066,182.4824,182.3392,182.3982,13513.0
2021-06-24 13:40:00,216.56,216.72,216.55,216.69,16551.0,182.3982,182.5329,182.3897,182.5077,16551.0
2021-06-24 13:50:00,216.72,216.8,216.62,216.76,13861.0,182.5329,182.6003,182.4487,182.5666,13861.0
2021-06-24 14:00:00,216.76,216.8,216.68,216.73,9574.0,182.5666,182.6003,182.4992,182.5413,9574.0
2021-06-24 14:10:00,216.76,216.87,216.7,216.85,7267.0,182.5666,182.6593,182.5161,182.6424,7267.0
2021-06-24 14:20:00,216.83,216.92,216.79,216.86,8192.0,182.6256,182.7014,182.5919,182.6508,8192.0
2021-06-24 14:30:00,216.9,216.96,216.81,216.91,7501.0,182.6845,182.7351,182.6087,182.693,7501.0
2021-06-24 14:40:00,216.9,216.9,216.64,216.66,6794.0,182.6845,182.6845,182.4655,182.4824,6794.0
2021-06-24 14:50:00,216.64,216.65,216.5,216.55,9127.0,182.4655,182.474,182.3476,182.3897,9127.0
2021-06-24 15:00:00,216.55,216.74,216.55,216.62,6977.0,182.3897,182.5498,182.3897,182.4487,6977.0
2021-06-24 15:10:00,216.58,216.73,216.55,216.56,9991.0,182.415,182.5413,182.3897,182.3982,9991.0
2021-06-24 15:20:00,216.59,216.81,216.56,216.79,8856.0,182.4234,182.6087,182.3982,182.5919,8856.0
2021-06-24 15:30:00,216.77,216.92,216.68,216.76,14409.0,182.575,182.7014,182.4992,182.5666,14409.0
2021-06-24 15:40:00,216.8,217.08,216.8,216.87,20236.0,182.6003,182.8361,182.6003,182.6593,20236.0
2021-06-24 15:50:00,216.85,217.5,216.85,216.92,87621.0,182.6424,183.1899,182.6424,182.7014,87621.0
2021-06-25 09:30:00,217.9,218.0,216.68,216.91,21590.0,183.5268,183.611,182.4992,182.693,21590.0
2021-06-25 09:40:00,217.05,217.33,216.82,216.96,5691.0,182.8109,183.0467,182.6172,182.7351,5691.0
2021-06-25 09:50:00,216.92,217.49,216.89,217.17,7455.0,182.7014,183.1815,182.6761,182.9119,7455.0
2021-06-25 10:00:00,217.12,217.17,216.76,216.76,9585.0,182.8698,182.9119,182.5666,182.5666,9585.0
2021-06-25 10:10:00,216.78,216.88,216.52,216.62,6965.0,182.5835,182.6677,182.3645,182.4487,6965.0
2021-06-25 10:20:00,216.61,216.8,216.42,216.58,9070.0,182.4403,182.6003,182.2802,182.415,9070.0
2021-06-25 10:30:00,216.53,217.03,216.45,216.94,8409.0,182.3729,182.794,182.3055,182.7182,8409.0
2021-06-25 10:40:00,216.92,216.92,216.44,216.55,10573.0,182.7014,182.7014,182.2971,182.3897,10573.0
2021-06-25 10:50:00,216.4,216.55,216.29,216.55,8134.0,182.2634,182.3897,182.1708,182.3897,8134.0
2021-06-25 11:00:00,216.59,216.94,216.55,216.94,10583.0,182.4234,182.7182,182.3897,182.7182,10583.0
2021-06-25 11:10:00,216.99,217.09,216.85,217.0,6878.0,182.7603,182.8446,182.6424,182.7688,6878.0
2021-06-25 11:20:00,217.05,217.07,216.9,216.98,7187.0,182.8109,182.8277,182.6845,182.7519,7187.0
2021-06-25 11:30:00,216.97,217.19,216.95,217.19,5822.0,182.7435,182.9288,182.7266,182.9288,5822.0
2021-06-25 11:40:00,217.16,217.28,216.84,216.98,13844.0,182.9035,183.0046,182.634,182.7519,13844.0
2021-06-25 11:50:00,216.98,217.22,216.95,217.17,6180.0,182.7519,182.9541,182.7266,182.9119,6180.0
2021-06-25 12:00:00,217.11,217.24,217.01,217.21,5033.0,182.8614,182.9709,182.7772,182.9456,5033.0
2021-06-25 12:10:00,217.19,217.4,217.19,217.4,7407.0,182.9288,183.1057,182.9288,183.1057,7407.0
2021-06-25 12:20:00,217.36,217.45,217.2,217.26,7733.0,183.072,183.1478,182.9372,182.9877,7733.0
2021-06-25 12:30:00,217.26,217.36,217.19,217.36,6592.0,182.9877,183.072,182.9288,183.072,6592.0
2021-06-25 12:40:00,217.31,217.43,217.24,217.43,3921.0,183.0299,183.1309,182.9709,183.1309,3921.0
2021-06-25 12:50:00,217.43,217.43,217.33,217.39,3351.0,183.1309,183.1309,183.0467,183.0972,3351.0
2021-06-25 13:00:00,217.36,217.46,217.34,217.41,5697.0,183.072,183.1562,183.0551,183.1141,5697.0
2021-06-25 13:10:00,217.42,217.46,217.37,217.4,6109.0,183.1225,183.1562,183.0804,183.1057,6109.0
2021-06-25 13:20:00,217.39,217.47,217.36,217.46,3664.0,183.0972,183.1646,183.072,183.1562,3664.0
2021-06-25 13:30:00,217.4,217.73,217.4,217.7,2830.0,183.1057,183.3836,183.1057,183.3583,2830.0
2021-06-25 13:40:00,217.66,217.8,217.64,217.73,8192.0,183.3246,183.4426,183.3078,183.3836,8192.0
2021-06-25 13:50:00,217.72,217.78,217.57,217.6,6827.0,183.3752,183.4257,183.2488,183.2741,6827.0
2021-06-25 14:00:00,217.6,217.77,217.48,217.75,4536.0,183.2741,183.4173,183.173,183.4004,4536.0
2021-06-25 14:10:00,217.72,217.76,217.57,217.75,6019.0,183.3752,183.4089,183.2488,183.4004,6019.0
2021-06-25 14:20:00,217.72,217.79,217.7,217.75,7824.0,183.3752,183.4341,183.3583,183.4004,7824.0
2021-06-25 14:30:00,217.73,217.73,217.61,217.68,5018.0,183.3836,183.3836,183.2825,183.3415,5018.0
2021-06-25 14:40:00,217.66,217.78,217.61,217.68,6486.0,183.3246,183.4257,183.2825,183.3415,6486.0
2021-06-25 14:50:00,217.64,217.82,217.63,217.81,6791.0,183.3078,183.4594,183.2994,183.451,6791.0
2021-06-25 15:00:00,217.75,217.92,217.67,217.91,12301.0,183.4004,183.5436,183.3331,183.5352,12301.0
2021-06-25 15:10:00,217.92,218.41,217.89,218.1,17799.0,183.5436,183.9563,183.5184,183.6952,17799.0
2021-06-25 15:20:00,218.0,218.11,217.83,217.84,18420.0,183.611,183.7037,183.4678,183.4762,18420.0
2021-06-25 15:30:00,217.82,218.13,217.82,218.05,18957.0,183.4594,183.7205,183.4594,183.6531,18957.0
2021-06-25 15:40:00,218.04,218.17,217.97,218.13,24222.0,183.6447,183.7542,183.5857,183.7205,24222.0
2021-06-25 15:50:00,218.16,218.54,217.62,218.12,84027.0,183.7458,184.0658,183.291,183.7121,84027.0
2021-06-28 09:30:00,218.78,218.8,216.62,216.99,39799.0,184.268,184.2848,182.4487,182.7603,39799.0
2021-06-28 09:40:00,217.24,217.24,216.61,217.12,6750.0,182.9709,182.9709,182.4403,182.8698,6750.0
2021-06-28 09:50:00,217.0,217.31,216.51,217.17,5705.0,182.7688,183.0299,182.3561,182.9119,5705.0
2021-06-28 10:00:00,217.18,217.18,216.75,216.75,6720.0,182.9204,182.9204,182.5582,182.5582,6720.0
2021-06-28 10:10:00,216.73,216.92,216.57,216.61,4510.0,182.5413,182.7014,182.4066,182.4403,4510.0
2021-06-28 10:20:00,216.52,216.71,216.23,216.37,6763.0,182.3645,182.5245,182.1202,182.2381,6763.0
2021-06-28 10:30:00,216.26,216.42,215.61,215.77,7692.0,182.1455,182.2802,181.598,181.7328,7692.0
2021-06-28 10:40:00,215.68,215.88,215.32,215.44,15275.0,181.657,181.8254,181.3538,181.4548,15275.0
2021-06-28 10:50:00,215.33,215.4,215.02,215.09,25634.0,181.3622,181.4212,181.1011,181.1601,25634.0
2021-06-28 11:00:00,215.15,215.66,215.14,215.28,11430.0,181.2106,181.6401,181.2022,181.3201,11430.0
2021-06-28 11:10:00,215.29,215.34,215.0,215.05,16246.0,181.3285,181.3706,181.0843,181.1264,16246.0
2021-06-28 11:20:00,215.01,215.08,214.61,214.61,16275.0,181.0927,181.1516,180.7558,180.7558,16275.0
2021-06-28 11:30:00,214.55,215.16,214.52,215.04,12613.0,180.7052,181.219,180.68,181.1179,12613.0
2021-06-28 11:40:00,215.01,215.36,214.89,215.36,11980.0,181.0927,181.3875,180.9916,181.3875,11980.0
2021-06-28 11:50:00,215.37,215.37,215.11,215.15,9640.0,181.3959,181.3959,181.1769,181.2106,9640.0
2021-06-28 12:00:00,215.19,215.3,215.09,215.3,7622.0,181.2443,181.3369,181.1601,181.3369,7622.0
2021-06-28 12:10:00,215.34,215.52,215.13,215.13,9383.0,181.3706,181.5222,181.1937,181.1937,9383.0
2021-06-28 12:20:00,215.12,215.13,214.61,214.63,7633.0,181.1853,181.1937,180.7558,180.7726,7633.0
2021-06-28 12:30:00,214.57,214.61,214.44,214.48,8514.0,180.7221,180.7558,180.6126,180.6463,8514.0
2021-06-28 12:40:00,214.48,214.54,214.32,214.51,8749.0,180.6463,180.6968,180.5115,180.6715,8749.0
2021-06-28 12:50:00,214.48,214.63,214.38,214.41,5010.0,180.6463,180.7726,180.5621,180.5873,5010.0
2021-06-28 13:00:00,214.46,214.96,214.41,214.84,8043.0,180.6294,181.0506,180.5873,180.9495,8043.0
2021-06-28 13:10:00,214.86,214.96,214.63,214.79,6817.0,180.9663,181.0506,180.7726,180.9074,6817.0
2021-06-28 13:20:00,214.77,214.78,214.62,214.69,5048.0,180.8905,180.899,180.7642,180.8232,5048.0
2021-06-28 13:30:00,214.65,214.88,214.56,214.8,6000.0,180.7895,180.9832,180.7137,180.9158,6000.0
2021-06-28 13:40:00,214.78,215.19,214.78,215.15,8750.0,180.899,181.2443,180.899,181.2106,8750.0
2021-06-28 13:50:00,215.13,215.21,214.94,215.1,12557.0,181.1937,181.2611,181.0337,181.1685,12557.0
2021-06-28 14:00:00,215.11,215.37,215.1,215.31,8655.0,181.1769,181.3959,181.1685,181.3453,8655.0
2021-06-28 14:10:00,215.28,215.49,215.26,215.36,6397.0,181.3201,181.497,181.3032,181.3875,6397.0
2021-06-28 14:20:00,215.35,215.38,215.17,215.29,11490.0,181.379,181.4043,181.2274,181.3285,11490.0
2021-06-28 14:30:00,215.27,215.56,215.21,215.52,17652.0,181.3117,181.5559,181.2611,181.5222,17652.0
2021-06-28 14:40:00,215.51,215.66,215.41,215.62,10589.0,181.5138,181.6401,181.4296,181.6064,10589.0
2021-06-28 14:50:00,215.62,215.63,215.26,215.27,8669.0,181.6064,181.6149,181.3032,181.3117,8669.0
2021-06-28 15:00:00,215.3,215.36,215.08,215.11,5541.0,181.3369,181.3875,181.1516,181.1769,5541.0
2021-06-28 15:10:00,215.09,215.41,215.06,215.25,9047.0,181.1601,181.4296,181.1348,181.2948,9047.0
2021-06-28 15:20:00,215.3,215.31,215.06,215.1,6766.0,181.3369,181.3453,181.1348,181.1685,6766.0
2021-06-28 15:30:00,215.12,215.15,215.05,215.09,12948.0,181.1853,181.2106,181.1264,181.1601,12948.0
2021-06-28 15:40:00,215.14,215.52,215.12,215.51,28382.0,181.2022,181.5222,181.1853,181.5138,28382.0
2021-06-28 15:50:00,215.66,215.75,215.17,215.22,73440.0,181.6401,181.7159,181.2274,181.2695,73440.0
2021-06-29 09:30:00,214.8,216.08,214.41,214.94,42613.0,180.9158,181.9939,180.5873,181.0337,42613.0
2021-06-29 09:40:00,214.89,215.16,214.05,214.64,25474.0,180.9916,181.219,180.2841,180.781,25474.0
2021-06-29 09:50:00,214.58,214.91,214.4,214.53,13222.0,180.7305,181.0084,180.5789,180.6884,13222.0
2021-06-29 10:00:00,214.57,214.78,214.16,214.32,29009.0,180.7221,180.899,180.3768,180.5115,29009.0
2021-06-29 10:10:00,214.34,214.72,214.21,214.21,12088.0,180.5284,180.8484,180.4189,180.4189,12088.0
2021-06-29 10:20:00,214.26,214.74,214.17,214.6,11069.0,180.461,180.8653,180.3852,180.7473,11069.0
2021-06-29 10:30:00,214.64,214.86,214.54,214.64,14120.0,180.781,180.9663,180.6968,180.781,14120.0
2021-06-29 10:40:00,214.65,214.83,214.55,214.74,8960.0,180.7895,180.9411,180.7052,180.8653,8960.0
2021-06-29 10:50:00,214.7,214.98,214.61,214.68,15523.0,180.8316,181.0674,180.7558,180.8147,15523.0
2021-06-29 11:00:00,214.6,214.78,214.49,214.78,9284.0,180.7473,180.899,180.6547,180.899,9284.0
2021-06-29 11:10:00,214.8,214.97,214.55,214.74,10870.0,180.9158,181.059,180.7052,180.8653,10870.0
2021-06-29 11:20:00,214.78,214.79,214.37,214.61,12401.0,180.899,180.9074,180.5536,180.7558,12401.0
2021-06-29 11:30:00,214.61,214.7,214.41,214.52,9452.0,180.7558,180.8316,180.5873,180.68,9452.0
2021-06-29 11:40:00,214.48,214.62,214.38,214.52,22026.0,180.6463,180.7642,180.5621,180.68,22026.0
2021-06-29 11:50:00,214.61,214.83,214.58,214.64,13691.0,180.7558,180.9411,180.7305,180.781,13691.0
2021-06-29 12:00:00,214.7,214.85,214.58,214.82,8957.0,180.8316,180.9579,180.7305,180.9326,8957.0
2021-06-29 12:10:00,214.89,215.1,214.84,215.1,9545.0,180.9916,181.1685,180.9495,181.1685,9545.0
2021-06-29 12:20:00,215.13,215.32,214.93,214.93,10071.0,181.1937,181.3538,181.0253,181.0253,10071.0
2021-06-29 12:30:00,214.92,215.23,214.89,215.15,9566.0,181.0169,181.278,180.9916,181.2106,9566.0
2021-06-29 12:40:00,215.2,215.21,215.06,215.18,5556.0,181.2527,181.2611,181.1348,181.2359,5556.0
2021-06-29 12:50:00,215.12,215.22,214.96,215.17,8480.0,181.1853,181.2695,181.0506,181.2274,8480.0
2021-06-29 13:00:00,215.12,215.16,215.0,215.0,5773.0,181.1853,181.219,181.0843,181.0843,5773.0
2021-06-29 13:10:00,215.0,215.18,214.97,215.0,12158.0,181.0843,181.2359,181.059,181.0843,12158.0
2021-06-29 13:20:00,215.04,215.08,214.85,214.85,3180.0,181.1179,181.1516,180.9579,180.9579,3180.0
2021-06-29 13:30:00,214.85,214.89,214.65,214.65,5557.0,180.9579,180.9916,180.7895,180.7895,5557.0
2021-06-29 13:40:00,214.7,214.75,214.53,214.53,5089.0,180.8316,180.8737,180.6884,180.6884,5089.0
2021-06-29 13:50:00,214.53,214.77,214.53,214.63,18956.0,180.6884,180.8905,180.6884,180.7726,18956.0
2021-06-29 14:00:00,214.67,214.85,214.63,214.68,7823.0,180.8063,180.9579,180.7726,180.8147,7823.0
2021-06-29 14:10:00,214.72,214.77,214.6,214.66,6649.0,180.8484,180.8905,180.7473,180.7979,6649.0
2021-06-29 14:20:00,214.69,214.69,214.47,214.56,7873.0,180.8232,180.8232,180.6379,180.7137,7873.0
2021-06-29 14:30:00,214.52,214.64,214.29,214.34,11848.0,180.68,180.781,180.4863,180.5284,11848.0
2021-06-29 14:40:00,214.35,214.51,214.22,214.47,9356.0,180.5368,180.6715,180.4273,180.6379,9356.0
2021-06-29 14:50:00,214.43,214.52,214.35,214.46,12696.0,180.6042,180.68,180.5368,180.6294,12696.0
2021-06-29 15:00:00,214.47,214.52,214.38,214.45,10974.0,180.6379,180.68,180.5621,180.621,10974.0
2021-06-29 15:10:00,214.46,214.52,214.27,214.34,13516.0,180.6294,180.68,180.4694,180.5284,13516.0
2021-06-29 15:20:00,214.36,214.37,214.09,214.15,9126.0,180.5452,180.5536,180.3178,180.3683,9126.0
2021-06-29 15:30:00,214.08,214.08,213.75,213.76,17516.0,180.3094,180.3094,180.0314,180.0399,17516.0
2021-06-29 15:40:00,213.79,213.79,213.39,213.42,30722.0,180.0651,180.0651,179.7282,179.7535,30722.0
2021-06-29 15:50:00,213.46,213.66,213.19,213.28,119108.0,179.7872,179.9556,179.5598,179.6356,119108.0
2021-06-30 09:30:00,213.19,213.71,211.22,212.69,39921.0,179.5598,179.9977,177.9005,179.1386,39921.0
2021-06-30 09:40:00,212.96,213.15,212.12,212.84,18934.0,179.3661,179.5261,178.6586,179.265,18934.0
2021-06-30 09:50:00,213.02,213.31,212.9,213.06,6229.0,179.4166,179.6608,179.3155,179.4503,6229.0
2021-06-30 10:00:00,213.0,213.11,211.64,211.65,22923.0,179.3997,179.4924,178.2543,178.2627,22923.0
2021-06-30 10:10:00,211.72,212.07,211.71,211.93,20304.0,178.3217,178.6165,178.3132,178.4985,20304.0
2021-06-30 10:20:00,211.93,212.38,211.81,211.87,17345.0,178.4985,178.8775,178.3975,178.448,17345.0
2021-06-30 10:30:00,211.93,212.52,211.86,212.27,16679.0,178.4985,178.9955,178.4396,178.7849,16679.0
2021-06-30 10:40:00,212.29,212.44,212.14,212.17,16725.0,178.8017,178.9281,178.6754,178.7007,16725.0
2021-06-30 10:50:00,212.2,212.37,212.0,212.35,15333.0,178.7259,178.8691,178.5575,178.8523,15333.0
2021-06-30 11:00:00,212.42,212.59,212.22,212.34,17664.0,178.9112,179.0544,178.7428,178.8439,17664.0
2021-06-30 11:10:00,212.26,212.57,212.26,212.47,13501.0,178.7765,179.0376,178.7765,178.9534,13501.0
2021-06-30 11:20:00,212.5,212.95,212.49,212.9,19488.0,178.9786,179.3576,178.9702,179.3155,19488.0
2021-06-30 11:30:00,212.84,213.15,212.84,213.15,13636.0,179.265,179.5261,179.265,179.5261,13636.0
2021-06-30 11:40:00,213.11,213.11,212.73,212.76,10208.0,179.4924,179.4924,179.1723,179.1976,10208.0
2021-06-30 11:50:00,212.7,212.91,212.66,212.72,7239.0,179.1471,179.3239,179.1134,179.1639,7239.0
2021-06-30 12:00:00,212.72,212.72,212.37,212.37,8127.0,179.1639,179.1639,178.8691,178.8691,8127.0
2021-06-30 12:10:00,212.4,212.64,212.39,212.6,7410.0,178.8944,179.0965,178.886,179.0628,7410.0
2021-06-30 12:20:00,212.61,212.64,212.48,212.5,7297.0,179.0713,179.0965,178.9618,178.9786,7297.0
2021-06-30 12:30:00,212.48,212.92,212.46,212.72,11206.0,178.9618,179.3324,178.9449,179.1639,11206.0
2021-06-30 12:40:00,212.7,212.7,212.49,212.54,7746.0,179.1471,179.1471,178.9702,179.0123,7746.0
2021-06-30 12:50:00,212.58,212.58,212.43,212.44,8007.0,179.046,179.046,178.9197,178.9281,8007.0
2021-06-30 13:00:00,212.44,212.55,212.38,212.45,8204.0,178.9281,179.0207,178.8775,178.9365,8204.0
2021-06-30 13:10:00,212.45,212.45,212.3,212.42,5348.0,178.9365,178.9365,178.8102,178.9112,5348.0
2021-06-30 13:20:00,212.43,212.43,212.32,212.32,7294.0,178.9197,178.9197,178.827,178.827,7294.0
2021-06-30 13:30:00,212.34,212.41,212.26,212.32,10187.0,178.8439,178.9028,178.7765,178.827,10187.0
2021-06-30 13:40:00,212.32,212.37,212.28,212.31,9172.0,178.827,178.8691,178.7933,178.8186,9172.0
2021-06-30 13:50:00,212.29,212.33,212.03,212.14,11580.0,178.8017,178.8354,178.5828,178.6754,11580.0
2021-06-30 14:00:00,212.11,212.19,211.73,212.19,29559.0,178.6501,178.7175,178.3301,178.7175,29559.0
2021-06-30 14:10:00,212.19,212.53,212.19,212.47,27598.0,178.7175,179.0039,178.7175,178.9534,27598.0
2021-06-30 14:20:00,212.5,212.84,212.49,212.7,19849.0,178.9786,179.265,178.9702,179.1471,19849.0
2021-06-30 14:30:00,212.68,212.71,212.31,212.4,13578.0,179.1302,179.1555,178.8186,178.8944,13578.0
2021-06-30 14:40:00,212.42,212.53,212.34,212.48,7802.0,178.9112,179.0039,178.8439,178.9618,7802.0
2021-06-30 14:50:00,212.44,212.44,212.24,212.34,6040.0,178.9281,178.9281,178.7596,178.8439,6040.0
2021-06-30 15:00:00,212.32,212.32,212.25,212.3,7924.0,178.827,178.827,178.7681,178.8102,7924.0
2021-06-30 15:10:00,212.31,212.43,212.25,212.34,12735.0,178.8186,178.9197,178.7681,178.8439,12735.0
2021-06-30 15:20:00,212.37,212.51,212.29,212.39,11312.0,178.8691,178.987,178.8017,178.886,11312.0
2021-06-30 15:30:00,212.36,212.54,212.28,212.28,24856.0,178.8607,179.0123,178.7933,178.7933,24856.0
2021-06-30 15:40:00,212.31,212.32,212.08,212.17,30695.0,178.8186,178.827,178.6249,178.7007,30695.0
2021-06-30 15:50:00,212.13,213.05,212.12,212.68,126872.0,178.667,179.4419,178.6586,179.1302,126872.0
2021-07-01 09:30:00,213.45,214.09,213.02,214.06,16257.0,179.7788,180.3178,179.4166,180.2925,16257.0
2021-07-01 09:40:00,213.74,213.98,213.27,213.43,9461.0,180.023,180.2252,179.6272,179.7619,9461.0
2021-07-01 09:50:00,213.42,213.69,213.21,213.21,15516.0,179.7535,179.9809,179.5766,179.5766,15516.0
2021-07-01 10:00:00,213.4,213.59,213.28,213.4,17255.0,179.7366,179.8967,179.6356,179.7366,17255.0
2021-07-01 10:10:00,213.38,213.55,213.28,213.38,17109.0,179.7198,179.863,179.6356,179.7198,17109.0
2021-07-01 10:20:00,213.41,213.41,212.8,212.97,9890.0,179.7451,179.7451,179.2313,179.3745,9890.0
2021-07-01 10:30:00,212.97,213.03,212.82,212.82,12932.0,179.3745,179.425,179.2481,179.2481,12932.0
2021-07-01 10:40:00,212.91,213.04,212.76,212.94,15083.0,179.3239,179.4334,179.1976,179.3492,15083.0
2021-07-01 10:50:00,212.94,213.08,212.87,212.99,9237.0,179.3492,179.4671,179.2903,179.3913,9237.0
2021-07-01 11:00:00,213.01,213.32,212.94,213.03,24485.0,179.4082,179.6693,179.3492,179.425,24485.0
2021-07-01 11:10:00,213.0,213.06,212.89,212.94,16757.0,179.3997,179.4503,179.3071,179.3492,16757.0
2021-07-01 11:20:00,212.9,213.2,212.9,213.2,12490.0,179.3155,179.5682,179.3155,179.5682,12490.0
2021-07-01 11:30:00,213.17,213.19,212.97,213.05,8929.0,179.5429,179.5598,179.3745,179.4419,8929.0
2021-07-01 11:40:00,213.0,213.07,212.87,212.91,8036.0,179.3997,179.4587,179.2903,179.3239,8036.0
2021-07-01 11:50:00,212.9,212.97,212.71,212.85,6800.0,179.3155,179.3745,179.1555,179.2734,6800.0
2021-07-01 12:00:00,212.85,212.95,212.77,212.84,4000.0,179.2734,179.3576,179.206,179.265,4000.0
2021-07-01 12:10:00,212.85,212.91,212.82,212.83,4010.0,179.2734,179.3239,179.2481,179.2566,4010.0
2021-07-01 12:20:00,212.89,212.89,212.41,212.46,8772.0,179.3071,179.3071,178.9028,178.9449,8772.0
2021-07-01 12:30:00,212.48,212.6,212.42,212.51,7295.0,178.9618,179.0628,178.9112,178.987,7295.0
2021-07-01 12:40:00,212.51,212.52,212.36,212.39,6274.0,178.987,178.9955,178.8607,178.886,6274.0
2021-07-01 12:50:00,212.45,212.46,212.29,212.33,9852.0,178.9365,178.9449,178.8017,178.8354,9852.0
2021-07-01 13:00:00,212.37,212.43,212.33,212.37,9173.0,178.8691,178.9197,178.8354,178.8691,9173.0
2021-07-01 13:10:00,212.37,212.6,212.35,212.54,17881.0,178.8691,179.0628,178.8523,179.0123,17881.0
2021-07-01 13:20:00,212.54,212.74,212.52,212.65,11442.0,179.0123,179.1808,178.9955,179.105,11442.0
2021-07-01 13:30:00,212.65,212.67,212.54,212.62,16629.0,179.105,179.1218,179.0123,179.0797,16629.0
2021-07-01 13:40:00,212.61,213.23,212.57,213.19,40716.0,179.0713,179.5935,179.0376,179.5598,40716.0
2021-07-01 13:50:00,213.22,213.29,212.63,212.67,20906.0,179.585,179.644,179.0881,179.1218,20906.0
2021-07-01 14:00:00,212.67,213.29,212.66,213.21,7084.0,179.1218,179.644,179.1134,179.5766,7084.0
2021-07-01 14:10:00,213.21,213.23,212.76,212.78,14182.0,179.5766,179.5935,179.1976,179.2145,14182.0
2021-07-01 14:20:00,212.83,212.86,212.7,212.72,13633.0,179.2566,179.2818,179.1471,179.1639,13633.0
2021-07-01 14:30:00,212.72,212.82,212.67,212.75,29458.0,179.1639,179.2481,179.1218,179.1892,29458.0
2021-07-01 14:40:00,212.72,212.82,212.68,212.76,10571.0,179.1639,179.2481,179.1302,179.1976,10571.0
2021-07-01 14:50:00,212.82,212.95,212.8,212.95,16663.0,179.2481,179.3576,179.2313,179.3576,16663.0
2021-07-01 15:00:00,212.95,213.0,212.8,212.84,17405.0,179.3576,179.3997,179.2313,179.265,17405.0
2021-07-01 15:10:00,212.84,212.9,212.78,212.87,13593.0,179.265,179.3155,179.2145,179.2903,13593.0
2021-07-01 15:20:00,212.87,212.89,212.68,212.86,25248.0,179.2903,179.3071,179.1302,179.2818,25248.0
2021-07-01 15:30:00,212.86,213.2,212.84,213.09,34908.0,179.2818,179.5682,179.265,179.4755,34908.0
2021-07-01 15:40:00,213.09,213.81,213.06,213.73,14062.0,179.4755,180.082,179.4503,180.0146,14062.0
2021-07-01 15:50:00,213.79,214.39,213.75,214.2,101347.0,180.0651,180.5705,180.0314,180.4104,101347.0
2021-07-02 09:30:00,214.96,215.56,214.57,215.38,43589.0,181.0506,181.5559,180.7221,181.4043,43589.0
2021-07-02 09:40:00,215.19,215.4,214.65,214.67,14352.0,181.2443,181.4212,180.7895,180.8063,14352.0
2021-07-02 09:50:00,214.63,214.63,213.9,214.11,10795.0,180.7726,180.7726,180.1578,180.3346,10795.0
2021-07-02 10:00:00,214.2,214.22,213.73,213.89,9580.0,180.4104,180.4273,180.0146,180.1494,9580.0
2021-07-02 10:10:00,213.75,213.83,213.33,213.41,12539.0,180.0314,180.0988,179.6777,179.7451,12539.0
2021-07-02 10:20:00,213.45,213.68,213.34,213.55,8931.0,179.7788,179.9725,179.6861,179.863,8931.0
2021-07-02 10:30:00,213.55,213.84,213.47,213.56,7515.0,179.863,180.1072,179.7956,179.8714,7515.0
2021-07-02 10:40:00,213.51,213.72,213.1,213.2,8731.0,179.8293,180.0062,179.484,179.5682,8731.0
2021-07-02 10:50:00,213.22,213.29,212.72,212.73,7694.0,179.585,179.644,179.1639,179.1723,7694.0
2021-07-02 11:00:00,212.76,213.32,212.73,213.18,11800.0,179.1976,179.6693,179.1723,179.5514,11800.0
2021-07-02 11:10:00,213.21,213.21,212.99,213.14,9352.0,179.5766,179.5766,179.3913,179.5177,9352.0
2021-07-02 11:20:00,213.21,213.35,213.01,213.26,6444.0,179.5766,179.6945,179.4082,179.6187,6444.0
2021-07-02 11:30:00,213.25,213.28,213.11,213.17,4959.0,179.6103,179.6356,179.4924,179.5429,4959.0
2021-07-02 11:40:00,213.22,213.25,213.05,213.06,7861.0,179.585,179.6103,179.4419,179.4503,7861.0
2021-07-02 11:50:00,213.09,213.22,212.92,213.22,4530.0,179.4755,179.585,179.3324,179.585,4530.0
2021-07-02 12:00:00,213.22,213.22,213.01,213.01,2631.0,179.585,179.585,179.4082,179.4082,2631.0
2021-07-02 12:10:00,213.03,213.16,213.01,213.16,5042.0,179.425,179.5345,179.4082,179.5345,5042.0
2021-07-02 12:20:00,213.05,213.22,212.98,212.98,5230.0,179.4419,179.585,179.3829,179.3829,5230.0
2021-07-02 12:30:00,213.03,213.28,213.0,213.2,4878.0,179.425,179.6356,179.3997,179.5682,4878.0
2021-07-02 12:40:00,213.18,213.27,213.12,213.27,5613.0,179.5514,179.6272,179.5008,179.6272,5613.0
2021-07-02 12:50:00,213.22,213.26,213.09,213.2,3404.0,179.585,179.6187,179.4755,179.5682,3404.0
2021-07-02 13:00:00,213.27,213.54,213.17,213.45,4731.0,179.6272,179.8546,179.5429,179.7788,4731.0
2021-07-02 13:10:00,213.42,213.49,213.24,213.3,5570.0,179.7535,179.8124,179.6019,179.6524,5570.0
2021-07-02 13:20:00,213.31,213.43,213.15,213.2,3173.0,179.6608,179.7619,179.5261,179.5682,3173.0
2021-07-02 13:30:00,213.26,213.58,213.22,213.47,6076.0,179.6187,179.8883,179.585,179.7956,6076.0
2021-07-02 13:40:00,213.52,213.56,213.48,213.49,2936.0,179.8377,179.8714,179.804,179.8124,2936.0
2021-07-02 13:50:00,213.52,213.67,213.47,213.58,4540.0,179.8377,179.9641,179.7956,179.8883,4540.0
2021-07-02 14:00:00,213.67,213.69,213.54,213.55,5290.0,179.9641,179.9809,179.8546,179.863,5290.0
2021-07-02 14:10:00,213.49,213.54,213.41,213.54,5168.0,179.8124,179.8546,179.7451,179.8546,5168.0
2021-07-02 14:20:00,213.56,213.66,213.52,213.62,5597.0,179.8714,179.9556,179.8377,179.9219,5597.0
2021-07-02 14:30:00,213.56,213.6,213.49,213.49,4552.0,179.8714,179.9051,179.8124,179.8124,4552.0
2021-07-02 14:40:00,213.48,213.6,213.3,213.39,3764.0,179.804,179.9051,179.6524,179.7282,3764.0
2021-07-02 14:50:00,213.39,213.48,213.27,213.32,4460.0,179.7282,179.804,179.6272,179.6693,4460.0
2021-07-02 15:00:00,213.41,213.51,213.25,213.51,7082.0,179.7451,179.8293,179.6103,179.8293,7082.0
2021-07-02 15:10:00,213.5,213.58,213.25,213.25,4564.0,179.8209,179.8883,179.6103,179.6103,4564.0
2021-07-02 15:20:00,213.32,213.35,213.2,213.2,5090.0,179.6693,179.6945,179.5682,179.5682,5090.0
2021-07-02 15:30:00,213.24,213.33,213.07,213.28,8998.0,179.6019,179.6777,179.4587,179.6356,8998.0
2021-07-02 15:40:00,213.31,213.61,213.31,213.49,14472.0,179.6608,179.9135,179.6608,179.8124,14472.0
2021-07-02 15:50:00,213.51,213.82,213.34,213.53,49330.0,179.8293,180.0904,179.6861,179.8461,49330.0
2021-07-06 09:30:00,212.35,214.2,211.84,212.01,27895.0,178.8523,180.4104,178.4227,178.5659,27895.0
2021-07-06 09:40:00,211.96,211.96,211.13,211.34,15609.0,178.5238,178.5238,177.8247,178.0016,15609.0
2021-07-06 09:50:00,211.42,211.42,210.71,210.78,11221.0,178.069,178.069,177.471,177.5299,11221.0
2021-07-06 10:00:00,210.53,210.56,209.57,209.73,27718.0,177.3194,177.3447,176.5108,176.6456,27718.0
2021-07-06 10:10:00,209.78,210.4,209.55,209.76,9975.0,176.6877,177.2099,176.494,176.6708,9975.0
2021-07-06 10:20:00,209.75,209.76,209.3,209.71,14292.0,176.6624,176.6708,176.2834,176.6287,14292.0
2021-07-06 10:30:00,209.76,209.84,209.13,209.26,16304.0,176.6708,176.7382,176.1402,176.2497,16304.0
2021-07-06 10:40:00,209.3,209.56,209.02,209.08,25296.0,176.2834,176.5024,176.0476,176.0981,25296.0
2021-07-06 10:50:00,209.06,209.69,208.87,208.95,18948.0,176.0813,176.6119,175.9212,175.9886,18948.0
2021-07-06 11:00:00,208.9,209.36,208.86,209.27,21824.0,175.9465,176.3339,175.9128,176.2581,21824.0
2021-07-06 11:10:00,209.15,209.3,209.02,209.15,13209.0,176.1571,176.2834,176.0476,176.1571,13209.0
2021-07-06 11:20:00,209.19,209.19,208.94,209.19,10678.0,176.1908,176.1908,175.9802,176.1908,10678.0
2021-07-06 11:30:00,209.23,209.42,209.13,209.13,12331.0,176.2245,176.3845,176.1402,176.1402,12331.0
2021-07-06 11:40:00,209.16,209.49,209.09,209.46,11615.0,176.1655,176.4434,176.1065,176.4182,11615.0
2021-07-06 11:50:00,209.47,209.63,209.11,209.16,20298.0,176.4266,176.5614,176.1234,176.1655,20298.0
2021-07-06 12:00:00,209.04,209.71,208.87,209.61,31604.0,176.0644,176.6287,175.9212,176.5445,31604.0
2021-07-06 12:10:00,209.62,209.62,209.2,209.37,16133.0,176.5529,176.5529,176.1992,176.3424,16133.0
2021-07-06 12:20:00,209.31,209.35,208.88,208.91,16411.0,176.2918,176.3255,175.9297,175.9549,16411.0
2021-07-06 12:30:00,208.89,208.89,208.44,208.52,30392.0,175.9381,175.9381,175.5591,175.6265,30392.0
2021-07-06 12:40:00,208.41,208.65,208.18,208.34,8091.0,175.5338,175.7359,175.3401,175.4749,8091.0
2021-07-06 12:50:00,208.32,208.41,208.01,208.06,14654.0,175.458,175.5338,175.1969,175.239,14654.0
2021-07-06 13:00:00,208.15,208.17,207.73,207.92,17038.0,175.3148,175.3317,174.9611,175.1211,17038.0
2021-07-06 13:10:00,207.82,208.03,207.49,207.59,25557.0,175.0369,175.2138,174.7589,174.8432,25557.0
2021-07-06 13:20:00,207.55,207.65,207.19,207.25,17039.0,174.8095,174.8937,174.5063,174.5568,17039.0
2021-07-06 13:30:00,207.27,207.81,207.24,207.67,8755.0,174.5736,175.0285,174.5484,174.9105,8755.0
2021-07-06 13:40:00,207.67,207.77,207.59,207.65,6425.0,174.9105,174.9948,174.8432,174.8937,6425.0
2021-07-06 13:50:00,207.66,207.81,207.57,207.73,7970.0,174.9021,175.0285,174.8263,174.9611,7970.0
2021-07-06 14:00:00,207.87,207.87,207.22,207.53,24166.0,175.079,175.079,174.5315,174.7926,24166.0
2021-07-06 14:10:00,207.52,207.95,207.49,207.95,9786.0,174.7842,175.1464,174.7589,175.1464,9786.0
2021-07-06 14:20:00,207.95,207.99,207.66,207.71,12398.0,175.1464,175.1801,174.9021,174.9442,12398.0
2021-07-06 14:30:00,207.73,207.9,207.48,207.62,26021.0,174.9611,175.1043,174.7505,174.8684,26021.0
2021-07-06 14:40:00,207.55,207.97,207.48,207.84,14634.0,174.8095,175.1632,174.7505,175.0537,14634.0
2021-07-06 14:50:00,207.83,208.11,207.79,207.79,9004.0,175.0453,175.2811,175.0116,175.0116,9004.0
2021-07-06 15:00:00,207.83,207.99,207.83,207.91,11114.0,175.0453,175.1801,175.0453,175.1127,11114.0
2021-07-06 15:10:00,207.91,208.11,207.91,208.06,16889.0,175.1127,175.2811,175.1127,175.239,16889.0
2021-07-06 15:20:00,208.13,208.13,207.87,207.99,32337.0,175.298,175.298,175.079,175.1801,32337.0
2021-07-06 15:30:00,208.07,208.27,208.0,208.02,29385.0,175.2474,175.4159,175.1885,175.2053,29385.0
2021-07-06 15:40:00,207.96,208.13,207.85,207.92,27664.0,175.1548,175.298,175.0621,175.1211,27664.0
2021-07-06 15:50:00,207.95,208.24,207.82,208.03,108373.0,175.1464,175.3906,175.0369,175.2138,108373.0
2021-07-07 09:30:00,207.74,209.08,207.74,208.68,33564.0,174.9695,176.0981,174.9695,175.7612,33564.0
2021-07-07 09:40:00,208.81,208.81,207.43,207.86,19884.0,175.8707,175.8707,174.7084,175.0706,19884.0
2021-07-07 09:50:00,207.8,207.84,206.55,206.58,23639.0,175.02,175.0537,173.9672,173.9925,23639.0
2021-07-07 10:00:00,206.56,206.67,206.04,206.37,50571.0,173.9756,174.0683,173.5377,173.8156,50571.0
2021-07-07 10:10:00,206.43,206.8,206.24,206.42,37804.0,173.8661,174.1778,173.7061,173.8577,37804.0
2021-07-07 10:20:00,206.36,206.56,206.15,206.38,36140.0,173.8072,173.9756,173.6303,173.824,36140.0
2021-07-07 10:30:00,206.32,206.72,206.25,206.41,24264.0,173.7735,174.1104,173.7145,173.8493,24264.0
2021-07-07 10:40:00,206.33,206.48,205.86,205.97,38775.0,173.7819,173.9083,173.3861,173.4787,38775.0
2021-07-07 10:50:00,205.93,206.11,205.4,205.54,32351.0,173.445,173.5966,172.9986,173.1165,32351.0
2021-07-07 11:00:00,205.6,206.13,205.51,206.01,33458.0,173.1671,173.6135,173.0913,173.5124,33458.0
2021-07-07 11:10:00,206.0,206.81,205.98,206.73,23465.0,173.504,174.1862,173.4871,174.1188,23465.0
2021-07-07 11:20:00,206.71,207.28,206.71,207.28,18460.0,174.102,174.5821,174.102,174.5821,18460.0
2021-07-07 11:30:00,207.13,207.15,206.77,206.81,15221.0,174.4557,174.4726,174.1525,174.1862,15221.0
2021-07-07 11:40:00,206.89,206.89,206.51,206.54,11870.0,174.2536,174.2536,173.9335,173.9588,11870.0
2021-07-07 11:50:00,206.62,206.62,206.1,206.21,8832.0,174.0262,174.0262,173.5882,173.6809,8832.0
2021-07-07 12:00:00,206.19,206.39,206.07,206.32,12261.0,173.664,173.8325,173.5629,173.7735,12261.0
2021-07-07 12:10:00,206.33,206.36,206.18,206.23,11569.0,173.7819,173.8072,173.6556,173.6977,11569.0
2021-07-07 12:20:00,206.25,206.25,206.07,206.11,10270.0,173.7145,173.7145,173.5629,173.5966,10270.0
2021-07-07 12:30:00,206.09,206.15,205.98,206.02,12297.0,173.5798,173.6303,173.4871,173.5208,12297.0
2021-07-07 12:40:00,206.06,206.06,205.82,205.96,10475.0,173.5545,173.5545,173.3524,173.4703,10475.0
2021-07-07 12:50:00,205.93,206.07,205.85,205.85,10277.0,173.445,173.5629,173.3776,173.3776,10277.0
2021-07-07 13:00:00,205.88,206.49,205.87,206.47,19174.0,173.4029,173.9167,173.3945,173.8998,19174.0
2021-07-07 13:10:00,206.43,206.5,206.22,206.36,14262.0,173.8661,173.9251,173.6893,173.8072,14262.0
2021-07-07 13:20:00,206.34,206.36,206.22,206.3,7231.0,173.7903,173.8072,173.6893,173.7567,7231.0
2021-07-07 13:30:00,206.33,206.51,206.27,206.51,14025.0,173.7819,173.9335,173.7314,173.9335,14025.0
2021-07-07 13:40:00,206.55,207.41,206.53,207.41,15436.0,173.9672,174.6916,173.9504,174.6916,15436.0
2021-07-07 13:50:00,207.33,207.39,207.17,207.19,13748.0,174.6242,174.6747,174.4894,174.5063,13748.0
2021-07-07 14:00:00,207.19,207.32,207.1,207.2,8139.0,174.5063,174.6158,174.4305,174.5147,8139.0
2021-07-07 14:10:00,207.2,207.65,207.19,207.4,18256.0,174.5147,174.8937,174.5063,174.6831,18256.0
2021-07-07 14:20:00,207.43,207.43,207.14,207.2,10131.0,174.7084,174.7084,174.4641,174.5147,10131.0
2021-07-07 14:30:00,207.2,207.22,206.89,206.91,14589.0,174.5147,174.5315,174.2536,174.2704,14589.0
2021-07-07 14:40:00,206.93,206.95,206.79,206.86,13662.0,174.2873,174.3041,174.1694,174.2283,13662.0
2021-07-07 14:50:00,206.86,206.89,206.55,206.55,15382.0,174.2283,174.2536,173.9672,173.9672,15382.0
2021-07-07 15:00:00,206.6,206.65,206.37,206.39,19457.0,174.0093,174.0514,173.8156,173.8325,19457.0
2021-07-07 15:10:00,206.4,206.63,206.35,206.46,18821.0,173.8409,174.0346,173.7988,173.8914,18821.0
2021-07-07 15:20:00,206.47,206.77,206.46,206.63,14296.0,173.8998,174.1525,173.8914,174.0346,14296.0
2021-07-07 15:30:00,206.59,206.94,206.43,206.56,31511.0,174.0009,174.2957,173.8661,173.9756,31511.0
2021-07-07 15:40:00,206.56,206.82,206.54,206.57,32624.0,173.9756,174.1946,173.9588,173.9841,32624.0
2021-07-07 15:50:00,206.59,207.06,206.54,206.96,112049.0,174.0009,174.3968,173.9588,174.3125,112049.0
2021-07-08 09:30:00,205.59,207.14,205.34,207.11,40947.0,173.1587,174.4641,172.9481,174.4389,40947.0
2021-07-08 09:40:00,207.48,207.88,206.47,207.88,26211.0,174.7505,175.0874,173.8998,175.0874,26211.0
2021-07-08 09:50:00,207.94,208.41,207.78,208.03,16600.0,175.1379,175.5338,175.0032,175.2138,16600.0
2021-07-08 10:00:00,208.19,209.16,207.56,208.47,39984.0,175.3485,176.1655,174.8179,175.5843,39984.0
2021-07-08 10:10:00,208.49,208.65,207.99,208.05,23037.0,175.6012,175.7359,175.1801,175.2306,23037.0
2021-07-08 10:20:00,207.88,207.99,207.11,207.56,11043.0,175.0874,175.1801,174.4389,174.8179,11043.0
2021-07-08 10:30:00,207.66,207.66,206.68,206.78,10815.0,174.9021,174.9021,174.0767,174.1609,10815.0
2021-07-08 10:40:00,206.78,206.9,206.15,206.39,12286.0,174.1609,174.262,173.6303,173.8325,12286.0
2021-07-08 10:50:00,206.39,206.48,206.1,206.44,9074.0,173.8325,173.9083,173.5882,173.8746,9074.0
2021-07-08 11:00:00,206.38,206.43,205.84,205.9,10080.0,173.824,173.8661,173.3692,173.4198,10080.0
2021-07-08 11:10:00,205.8,205.93,205.62,205.77,10554.0,173.3355,173.445,173.1839,173.3103,10554.0
2021-07-08 11:20:00,205.83,206.07,205.6,205.66,9603.0,173.3608,173.5629,173.1671,173.2176,9603.0
2021-07-08 11:30:00,205.66,205.84,205.47,205.69,7950.0,173.2176,173.3692,173.0576,173.2429,7950.0
2021-07-08 11:40:00,205.7,205.89,205.61,205.69,6737.0,173.2513,173.4113,173.1755,173.2429,6737.0
2021-07-08 11:50:00,205.73,205.89,205.16,205.33,7933.0,173.2766,173.4113,172.7965,172.9397,7933.0
2021-07-08 12:00:00,205.27,205.57,205.21,205.51,5548.0,172.8891,173.1418,172.8386,173.0913,5548.0
2021-07-08 12:10:00,205.52,205.84,205.34,205.78,22457.0,173.0997,173.3692,172.9481,173.3187,22457.0
2021-07-08 12:20:00,205.8,206.1,205.77,206.1,12191.0,173.3355,173.5882,173.3103,173.5882,12191.0
2021-07-08 12:30:00,206.03,206.4,206.02,206.15,13996.0,173.5292,173.8409,173.5208,173.6303,13996.0
2021-07-08 12:40:00,206.18,206.34,206.09,206.3,15086.0,173.6556,173.7903,173.5798,173.7567,15086.0
2021-07-08 12:50:00,206.32,206.44,206.23,206.43,10072.0,173.7735,173.8746,173.6977,173.8661,10072.0
2021-07-08 13:00:00,206.38,206.44,206.27,206.38,14649.0,173.824,173.8746,173.7314,173.824,14649.0
2021-07-08 13:10:00,206.34,206.54,206.03,206.54,14004.0,173.7903,173.9588,173.5292,173.9588,14004.0
2021-07-08 13:20:00,206.55,206.56,206.09,206.14,13324.0,173.9672,173.9756,173.5798,173.6219,13324.0
2021-07-08 13:30:00,206.12,206.2,205.93,206.12,4588.0,173.6051,173.6724,173.445,173.6051,4588.0
2021-07-08 13:40:00,206.12,206.3,206.02,206.16,8213.0,173.6051,173.7567,173.5208,173.6387,8213.0
2021-07-08 13:50:00,206.11,206.3,206.11,206.27,6200.0,173.5966,173.7567,173.5966,173.7314,6200.0
2021-07-08 14:00:00,206.11,206.62,206.0,206.57,11514.0,173.5966,174.0262,173.504,173.9841,11514.0
2021-07-08 14:10:00,206.56,206.81,206.49,206.74,13063.0,173.9756,174.1862,173.9167,174.1272,13063.0
2021-07-08 14:20:00,206.77,206.85,206.44,206.69,10208.0,174.1525,174.2199,173.8746,174.0851,10208.0
2021-07-08 14:30:00,206.61,206.65,206.38,206.47,13616.0,174.0178,174.0514,173.824,173.8998,13616.0
2021-07-08 14:40:00,206.49,206.63,206.36,206.63,5807.0,173.9167,174.0346,173.8072,174.0346,5807.0
2021-07-08 14:50:00,206.63,207.01,206.63,206.83,8374.0,174.0346,174.3547,174.0346,174.203,8374.0
2021-07-08 15:00:00,206.84,207.1,206.82,207.06,7997.0,174.2115,174.4305,174.1946,174.3968,7997.0
2021-07-08 15:10:00,207.03,207.07,206.85,207.0,7229.0,174.3715,174.4052,174.2199,174.3462,7229.0
2021-07-08 15:20:00,207.03,207.27,206.92,207.13,15637.0,174.3715,174.5736,174.2789,174.4557,15637.0
2021-07-08 15:30:00,207.16,207.55,207.01,207.24,33956.0,174.481,174.8095,174.3547,174.5484,33956.0
2021-07-08 15:40:00,207.22,207.26,206.77,206.78,28846.0,174.5315,174.5652,174.1525,174.1609,28846.0
2021-07-08 15:50:00,206.75,207.69,206.5,207.69,96609.0,174.1357,174.9274,173.9251,174.9274,96609.0
2021-07-09 09:30:00,207.55,208.49,207.24,207.67,44173.0,174.8095,175.6012,174.5484,174.9105,44173.0
2021-07-09 09:40:00,207.5,207.89,207.17,207.65,20235.0,174.7674,175.0958,174.4894,174.8937,20235.0
2021-07-09 09:50:00,207.67,208.07,207.63,208.06,11489.0,174.9105,175.2474,174.8769,175.239,11489.0
2021-07-09 10:00:00,208.1,208.9,208.09,208.51,9625.0,175.2727,175.9465,175.2643,175.618,9625.0
2021-07-09 10:10:00,208.62,208.79,208.36,208.54,7045.0,175.7107,175.8539,175.4917,175.6433,7045.0
2021-07-09 10:20:00,208.48,208.71,208.2,208.28,7497.0,175.5928,175.7865,175.3569,175.4243,7497.0
2021-07-09 10:30:00,208.29,208.53,208.29,208.36,11207.0,175.4327,175.6349,175.4327,175.4917,11207.0
2021-07-09 10:40:00,208.33,208.41,208.11,208.27,11053.0,175.4664,175.5338,175.2811,175.4159,11053.0
2021-07-09 10:50:00,208.29,208.62,207.81,207.84,12568.0,175.4327,175.7107,175.0285,175.0537,12568.0
2021-07-09 11:00:00,207.82,208.02,207.79,207.96,7438.0,175.0369,175.2053,175.0116,175.1548,7438.0
2021-07-09 11:10:00,207.93,207.93,207.47,207.61,10906.0,175.1295,175.1295,174.7421,174.86,10906.0
2021-07-09 11:20:00,207.65,208.16,207.58,207.9,7946.0,174.8937,175.3232,174.8347,175.1043,7946.0
2021-07-09 11:30:00,207.98,208.04,207.62,207.93,15750.0,175.1716,175.2222,174.8684,175.1295,15750.0
2021-07-09 11:40:00,207.96,208.07,207.7,207.78,12713.0,175.1548,175.2474,174.9358,175.0032,12713.0
2021-07-09 11:50:00,207.89,208.09,207.78,207.78,9506.0,175.0958,175.2643,175.0032,175.0032,9506.0
2021-07-09 12:00:00,207.77,207.86,207.63,207.76,14614.0,174.9948,175.0706,174.8769,174.9863,14614.0
2021-07-09 12:10:00,207.77,207.77,207.56,207.59,7383.0,174.9948,174.9948,174.8179,174.8432,7383.0
2021-07-09 12:20:00,207.62,207.68,207.43,207.57,17042.0,174.8684,174.919,174.7084,174.8263,17042.0
2021-07-09 12:30:00,207.54,207.92,207.54,207.86,20346.0,174.801,175.1211,174.801,175.0706,20346.0
2021-07-09 12:40:00,207.84,207.9,207.58,207.58,9096.0,175.0537,175.1043,174.8347,174.8347,9096.0
2021-07-09 12:50:00,207.57,207.6,207.34,207.54,15738.0,174.8263,174.8516,174.6326,174.801,15738.0
2021-07-09 13:00:00,207.53,207.67,207.42,207.67,8012.0,174.7926,174.9105,174.7,174.9105,8012.0
2021-07-09 13:10:00,207.67,207.89,207.51,207.78,20260.0,174.9105,175.0958,174.7758,175.0032,20260.0
2021-07-09 13:20:00,207.77,207.8,207.55,207.62,21198.0,174.9948,175.02,174.8095,174.8684,21198.0
2021-07-09 13:30:00,207.62,207.97,207.57,207.94,5302.0,174.8684,175.1632,174.8263,175.1379,5302.0
2021-07-09 13:40:00,207.94,207.94,207.67,207.79,8695.0,175.1379,175.1379,174.9105,175.0116,8695.0
2021-07-09 13:50:00,207.84,208.02,207.8,207.94,25756.0,175.0537,175.2053,175.02,175.1379,25756.0
2021-07-09 14:00:00,207.87,208.15,207.87,208.15,15402.0,175.079,175.3148,175.079,175.3148,15402.0
2021-07-09 14:10:00,208.15,208.31,207.97,208.0,29590.0,175.3148,175.4496,175.1632,175.1885,29590.0
2021-07-09 14:20:00,208.03,208.73,207.91,208.73,32626.0,175.2138,175.8033,175.1127,175.8033,32626.0
2021-07-09 14:30:00,208.65,208.92,208.47,208.92,8220.0,175.7359,175.9634,175.5843,175.9634,8220.0
2021-07-09 14:40:00,208.89,208.94,208.69,208.91,6763.0,175.9381,175.9802,175.7696,175.9549,6763.0
2021-07-09 14:50:00,208.9,209.15,208.87,209.09,6898.0,175.9465,176.1571,175.9212,176.1065,6898.0
2021-07-09 15:00:00,209.14,209.44,209.05,209.39,4746.0,176.1487,176.4013,176.0728,176.3592,4746.0
2021-07-09 15:10:00,209.41,209.52,209.14,209.22,7947.0,176.3761,176.4687,176.1487,176.216,7947.0
2021-07-09 15:20:00,209.19,209.42,209.18,209.35,8767.0,176.1908,176.3845,176.1823,176.3255,8767.0
2021-07-09 15:30:00,209.33,209.74,209.31,209.7,15345.0,176.3087,176.654,176.2918,176.6203,15345.0
2021-07-09 15:40:00,209.67,209.67,209.27,209.33,22083.0,176.595,176.595,176.2581,176.3087,22083.0
2021-07-09 15:50:00,209.33,209.7,209.28,209.63,69109.0,176.3087,176.6203,176.2666,176.5614,69109.0
2021-07-12 09:30:00,209.27,209.71,208.79,209.2,21075.0,176.2581,176.6287,175.8539,176.1992,21075.0
2021-07-12 09:40:00,209.27,209.67,209.16,209.6,8139.0,176.2581,176.595,176.1655,176.5361,8139.0
2021-07-12 09:50:00,209.55,209.78,208.94,209.08,20967.0,176.494,176.6877,175.9802,176.0981,20967.0
2021-07-12 10:00:00,209.12,210.31,209.12,210.1,7172.0,176.1318,177.1341,176.1318,176.9572,7172.0
2021-07-12 10:10:00,210.23,210.28,209.84,210.02,5401.0,177.0667,177.1088,176.7382,176.8898,5401.0
2021-07-12 10:20:00,209.99,210.32,209.96,209.97,7999.0,176.8646,177.1425,176.8393,176.8477,7999.0
2021-07-12 10:30:00,210.01,210.07,209.78,210.03,4099.0,176.8814,176.9319,176.6877,176.8983,4099.0
2021-07-12 10:40:00,210.1,210.1,209.65,209.84,5630.0,176.9572,176.9572,176.5782,176.7382,5630.0
2021-07-12 10:50:00,209.78,210.09,209.58,209.91,34877.0,176.6877,176.9488,176.5192,176.7972,34877.0
2021-07-12 11:00:00,209.87,209.87,209.48,209.76,11879.0,176.7635,176.7635,176.435,176.6708,11879.0
2021-07-12 11:10:00,209.81,210.1,209.68,210.1,36309.0,176.713,176.9572,176.6035,176.9572,36309.0
2021-07-12 11:20:00,210.14,210.74,210.14,210.73,7529.0,176.9909,177.4963,176.9909,177.4878,7529.0
2021-07-12 11:30:00,210.47,210.54,210.09,210.38,17536.0,177.2688,177.3278,176.9488,177.193,17536.0
2021-07-12 11:40:00,210.43,210.62,210.27,210.29,9135.0,177.2352,177.3952,177.1004,177.1172,9135.0
2021-07-12 11:50:00,210.24,210.47,210.15,210.47,5203.0,177.0751,177.2688,176.9993,177.2688,5203.0
2021-07-12 12:00:00,210.54,210.56,210.25,210.31,6327.0,177.3278,177.3447,177.0836,177.1341,6327.0
2021-07-12 12:10:00,210.4,210.56,210.33,210.37,9107.0,177.2099,177.3447,177.1509,177.1846,9107.0
2021-07-12 12:20:00,210.37,210.44,210.23,210.44,6635.0,177.1846,177.2436,177.0667,177.2436,6635.0
2021-07-12 12:30:00,210.48,210.48,210.2,210.32,4697.0,177.2773,177.2773,177.0414,177.1425,4697.0
2021-07-12 12:40:00,210.29,210.36,210.26,210.26,4770.0,177.1172,177.1762,177.092,177.092,4770.0
2021-07-12 12:50:00,210.25,210.39,210.22,210.34,4175.0,177.0836,177.2015,177.0583,177.1594,4175.0
2021-07-12 13:00:00,210.35,210.6,210.35,210.56,3583.0,177.1678,177.3783,177.1678,177.3447,3583.0
2021-07-12 13:10:00,210.63,210.65,210.37,210.38,4009.0,177.4036,177.4205,177.1846,177.193,4009.0
2021-07-12 13:20:00,210.4,210.51,210.26,210.51,5341.0,177.2099,177.3025,177.092,177.3025,5341.0
2021-07-12 13:30:00,210.47,210.55,210.39,210.53,5000.0,177.2688,177.3362,177.2015,177.3194,5000.0
2021-07-12 13:40:00,210.48,210.5,210.34,210.34,5162.0,177.2773,177.2941,177.1594,177.1594,5162.0
2021-07-12 13:50:00,210.34,210.39,210.17,210.17,8454.0,177.1594,177.2015,177.0162,177.0162,8454.0
2021-07-12 14:00:00,210.13,210.15,209.93,210.03,9817.0,176.9825,176.9993,176.814,176.8983,9817.0
2021-07-12 14:10:00,210.01,210.09,209.83,209.86,4500.0,176.8814,176.9488,176.7298,176.7551,4500.0
2021-07-12 14:20:00,209.88,210.2,209.88,210.09,4528.0,176.7719,177.0414,176.7719,176.9488,4528.0
2021-07-12 14:30:00,210.14,210.21,210.02,210.06,4845.0,176.9909,177.0499,176.8898,176.9235,4845.0
2021-07-12 14:40:00,210.06,210.07,209.86,209.96,5631.0,176.9235,176.9319,176.7551,176.8393,5631.0
2021-07-12 14:50:00,209.94,210.17,209.94,210.11,6000.0,176.8225,177.0162,176.8225,176.9656,6000.0
2021-07-12 15:00:00,210.16,210.35,210.11,210.31,6043.0,177.0077,177.1678,176.9656,177.1341,6043.0
2021-07-12 15:10:00,210.38,210.54,210.31,210.54,4926.0,177.193,177.3278,177.1341,177.3278,4926.0
2021-07-12 15:20:00,210.5,210.58,210.34,210.43,6798.0,177.2941,177.3615,177.1594,177.2352,6798.0
2021-07-12 15:30:00,210.38,210.46,210.31,210.35,8988.0,177.193,177.2604,177.1341,177.1678,8988.0
2021-07-12 15:40:00,210.38,210.48,210.27,210.31,12961.0,177.193,177.2773,177.1004,177.1341,12961.0
2021-07-12 15:50:00,210.05,210.47,210.01,210.24,77805.0,176.9151,177.2688,176.8814,177.0751,77805.0
2021-07-13 09:30:00,210.52,210.7,209.06,209.54,14034.0,177.311,177.4626,176.0813,176.4856,14034.0
2021-07-13 09:40:00,209.69,209.74,208.93,209.28,4600.0,176.6119,176.654,175.9718,176.2666,4600.0
2021-07-13 09:50:00,209.31,209.97,209.31,209.48,4120.0,176.2918,176.8477,176.2918,176.435,4120.0
2021-07-13 10:00:00,209.58,209.59,209.23,209.28,5523.0,176.5192,176.5277,176.2245,176.2666,5523.0
2021-07-13 10:10:00,209.21,209.22,208.79,209.03,7118.0,176.2076,176.216,175.8539,176.056,7118.0
2021-07-13 10:20:00,209.13,209.39,209.06,209.09,2289.0,176.1402,176.3592,176.0813,176.1065,2289.0
2021-07-13 10:30:00,209.14,209.8,209.14,209.8,4828.0,176.1487,176.7045,176.1487,176.7045,4828.0
2021-07-13 10:40:00,209.84,209.84,209.2,209.27,4463.0,176.7382,176.7382,176.1992,176.2581,4463.0
2021-07-13 10:50:00,209.16,209.16,208.72,208.87,7287.0,176.1655,176.1655,175.7949,175.9212,7287.0
2021-07-13 11:00:00,208.93,209.13,208.89,209.03,4351.0,175.9718,176.1402,175.9381,176.056,4351.0
2021-07-13 11:10:00,209.06,209.25,208.97,209.14,5358.0,176.0813,176.2413,176.0055,176.1487,5358.0
2021-07-13 11:20:00,209.0,209.4,208.99,209.05,3585.0,176.0307,176.3676,176.0223,176.0728,3585.0
2021-07-13 11:30:00,209.06,209.18,208.93,208.99,3721.0,176.0813,176.1823,175.9718,176.0223,3721.0
2021-07-13 11:40:00,209.02,209.22,208.96,209.22,6064.0,176.0476,176.216,175.997,176.216,6064.0
2021-07-13 11:50:00,209.19,209.28,209.12,209.24,2695.0,176.1908,176.2666,176.1318,176.2329,2695.0
2021-07-13 12:00:00,209.19,209.36,209.13,209.16,3841.0,176.1908,176.3339,176.1402,176.1655,3841.0
2021-07-13 12:10:00,209.15,209.17,209.0,209.05,7495.0,176.1571,176.1739,176.0307,176.0728,7495.0
2021-07-13 12:20:00,209.06,209.12,208.99,209.12,6528.0,176.0813,176.1318,176.0223,176.1318,6528.0
2021-07-13 12:30:00,209.13,209.27,209.03,209.26,13128.0,176.1402,176.2581,176.056,176.2497,13128.0
2021-07-13 12:40:00,209.24,209.26,209.04,209.16,3584.0,176.2329,176.2497,176.0644,176.1655,3584.0
2021-07-13 12:50:00,209.16,209.41,209.16,209.41,4446.0,176.1655,176.3761,176.1655,176.3761,4446.0
2021-07-13 13:00:00,209.38,209.54,209.32,209.54,5860.0,176.3508,176.4856,176.3003,176.4856,5860.0
2021-07-13 13:10:00,209.49,209.59,209.4,209.42,5366.0,176.4434,176.5277,176.3676,176.3845,5366.0
2021-07-13 13:20:00,209.41,209.65,209.4,209.64,8032.0,176.3761,176.5782,176.3676,176.5698,8032.0
2021-07-13 13:30:00,209.69,209.83,209.68,209.78,5522.0,176.6119,176.7298,176.6035,176.6877,5522.0
2021-07-13 13:40:00,209.91,210.34,209.91,210.18,11054.0,176.7972,177.1594,176.7972,177.0246,11054.0
2021-07-13 13:50:00,210.23,211.18,210.23,211.01,32877.0,177.0667,177.8668,177.0667,177.7237,32877.0
2021-07-13 14:00:00,211.0,211.68,209.47,209.79,95381.0,177.7152,178.288,176.4266,176.6961,95381.0
2021-07-13 14:10:00,209.9,210.39,209.79,210.2,19796.0,176.7888,177.2015,176.6961,177.0414,19796.0
2021-07-13 14:20:00,210.2,210.22,209.57,209.76,21016.0,177.0414,177.0583,176.5108,176.6708,21016.0
2021-07-13 14:30:00,209.73,210.5,209.7,209.74,34957.0,176.6456,177.2941,176.6203,176.654,34957.0
2021-07-13 14:40:00,209.8,210.08,209.71,210.08,9104.0,176.7045,176.9404,176.6287,176.9404,9104.0
2021-07-13 14:50:00,210.09,210.16,209.97,210.14,10574.0,176.9488,177.0077,176.8477,176.9909,10574.0
2021-07-13 15:00:00,210.13,210.4,209.94,210.05,11418.0,176.9825,177.2099,176.8225,176.9151,11418.0
2021-07-13 15:10:00,210.14,210.82,210.07,210.23,32594.0,176.9909,177.5636,176.9319,177.0667,32594.0
2021-07-13 15:20:00,210.21,210.38,210.17,210.27,14475.0,177.0499,177.193,177.0162,177.1004,14475.0
2021-07-13 15:30:00,210.3,210.6,210.14,210.6,19471.0,177.1257,177.3783,176.9909,177.3783,19471.0
2021-07-13 15:40:00,210.56,210.79,210.49,210.69,27720.0,177.3447,177.5384,177.2857,177.4541,27720.0
2021-07-13 15:50:00,210.69,210.81,210.36,210.42,124231.0,177.4541,177.5552,177.1762,177.2267,124231.0
2021-07-14 09:30:00,210.08,211.03,209.88,210.13,18341.0,176.9404,177.7405,176.7719,176.9825,18341.0
2021-07-14 09:40:00,210.41,210.49,210.11,210.17,5097.0,177.2183,177.2857,176.9656,177.0162,5097.0
2021-07-14 09:50:00,210.3,210.6,210.12,210.12,6700.0,177.1257,177.3783,176.9741,176.9741,6700.0
2021-07-14 10:00:00,210.21,210.34,209.94,210.0,4549.0,177.0499,177.1594,176.8225,176.873,4549.0
2021-07-14 10:10:00,210.02,210.43,209.95,210.35,6641.0,176.8898,177.2352,176.8309,177.1678,6641.0
2021-07-14 10:20:00,210.4,210.4,210.18,210.32,3335.0,177.2099,177.2099,177.0246,177.1425,3335.0
2021-07-14 10:30:00,210.31,210.81,210.28,210.67,4197.0,177.1341,177.5552,177.1088,177.4373,4197.0
2021-07-14 10:40:00,210.74,210.92,210.67,210.86,4363.0,177.4963,177.6479,177.4373,177.5973,4363.0
2021-07-14 10:50:00,210.86,210.87,210.3,210.33,5902.0,177.5973,177.6057,177.1257,177.1509,5902.0
2021-07-14 11:00:00,210.31,210.32,210.14,210.15,3131.0,177.1341,177.1425,176.9909,176.9993,3131.0
2021-07-14 11:10:00,210.16,210.17,209.84,209.96,5517.0,177.0077,177.0162,176.7382,176.8393,5517.0
2021-07-14 11:20:00,210.01,210.34,209.96,210.23,3070.0,176.8814,177.1594,176.8393,177.0667,3070.0
2021-07-14 11:30:00,210.2,210.4,210.07,210.31,9234.0,177.0414,177.2099,176.9319,177.1341,9234.0
2021-07-14 11:40:00,210.28,210.32,209.95,210.04,8212.0,177.1088,177.1425,176.8309,176.9067,8212.0
2021-07-14 11:50:00,210.06,210.11,209.77,209.77,6302.0,176.9235,176.9656,176.6793,176.6793,6302.0
2021-07-14 12:00:00,209.81,210.16,209.81,210.12,7297.0,176.713,177.0077,176.713,176.9741,7297.0
2021-07-14 12:10:00,210.11,210.12,209.68,209.68,8636.0,176.9656,176.9741,176.6035,176.6035,8636.0
2021-07-14 12:20:00,209.64,209.78,209.6,209.76,6750.0,176.5698,176.6877,176.5361,176.6708,6750.0
2021-07-14 12:30:00,209.7,209.89,209.64,209.89,9021.0,176.6203,176.7803,176.5698,176.7803,9021.0
2021-07-14 12:40:00,209.86,210.11,209.85,209.95,5084.0,176.7551,176.9656,176.7467,176.8309,5084.0
2021-07-14 12:50:00,209.94,210.08,209.94,209.97,3700.0,176.8225,176.9404,176.8225,176.8477,3700.0
2021-07-14 13:00:00,209.91,209.94,209.62,209.63,6739.0,176.7972,176.8225,176.5529,176.5614,6739.0
2021-07-14 13:10:00,209.65,209.84,209.61,209.62,4815.0,176.5782,176.7382,176.5445,176.5529,4815.0
2021-07-14 13:20:00,209.59,209.69,209.56,209.63,3300.0,176.5277,176.6119,176.5024,176.5614,3300.0
2021-07-14 13:30:00,209.64,209.94,209.64,209.93,3917.0,176.5698,176.8225,176.5698,176.814,3917.0
2021-07-14 13:40:00,209.98,210.2,209.77,209.92,18984.0,176.8561,177.0414,176.6793,176.8056,18984.0
2021-07-14 13:50:00,209.93,210.15,209.88,210.15,3403.0,176.814,176.9993,176.7719,176.9993,3403.0
2021-07-14 14:00:00,210.14,210.28,210.0,210.19,13583.0,176.9909,177.1088,176.873,177.033,13583.0
2021-07-14 14:10:00,210.2,210.29,210.12,210.18,4700.0,177.0414,177.1172,176.9741,177.0246,4700.0
2021-07-14 14:20:00,210.12,210.2,209.98,210.15,4808.0,176.9741,177.0414,176.8561,176.9993,4808.0
2021-07-14 14:30:00,210.2,210.3,209.98,210.09,21974.0,177.0414,177.1257,176.8561,176.9488,21974.0
2021-07-14 14:40:00,210.08,210.26,209.98,210.01,4137.0,176.9404,177.092,176.8561,176.8814,4137.0
2021-07-14 14:50:00,210.02,210.1,209.94,209.99,4701.0,176.8898,176.9572,176.8225,176.8646,4701.0
2021-07-14 15:00:00,209.94,210.25,209.94,210.12,4815.0,176.8225,177.0836,176.8225,176.9741,4815.0
2021-07-14 15:10:00,210.07,210.15,209.91,210.04,6061.0,176.9319,176.9993,176.7972,176.9067,6061.0
2021-07-14 15:20:00,210.03,210.12,209.8,209.81,11535.0,176.8983,176.9741,176.7045,176.713,11535.0
2021-07-14 15:30:00,209.78,210.02,209.65,209.85,11482.0,176.6877,176.8898,176.5782,176.7467,11482.0
2021-07-14 15:40:00,209.88,210.0,209.72,209.76,17080.0,176.7719,176.873,176.6372,176.6708,17080.0
2021-07-14 15:50:00,209.73,210.39,209.63,210.16,109640.0,176.6456,177.2015,176.5614,177.0077,109640.0
2021-07-15 09:30:00,209.63,210.62,209.57,210.62,14705.0,176.5614,177.3952,176.5108,177.3952,14705.0
2021-07-15 09:40:00,210.44,210.72,209.93,210.02,3449.0,177.2436,177.4794,176.814,176.8898,3449.0
2021-07-15 09:50:00,209.99,210.24,209.76,209.81,6954.0,176.8646,177.0751,176.6708,176.713,6954.0
2021-07-15 10:00:00,209.69,209.88,209.45,209.6,8288.0,176.6119,176.7719,176.4098,176.5361,8288.0
2021-07-15 10:10:00,209.51,209.93,209.46,209.93,9503.0,176.4603,176.814,176.4182,176.814,9503.0
2021-07-15 10:20:00,210.0,210.09,209.78,209.9,15922.0,176.873,176.9488,176.6877,176.7888,15922.0
2021-07-15 10:30:00,209.95,210.5,209.95,210.25,10205.0,176.8309,177.2941,176.8309,177.0836,10205.0
2021-07-15 10:40:00,210.2,210.5,210.02,210.34,9387.0,177.0414,177.2941,176.8898,177.1594,9387.0
2021-07-15 10:50:00,210.47,211.32,210.31,210.96,36894.0,177.2688,177.9848,177.1341,177.6816,36894.0
2021-07-15 11:00:00,211.04,211.22,210.95,211.0,8529.0,177.7489,177.9005,177.6731,177.7152,8529.0
2021-07-15 11:10:00,210.99,211.15,210.83,211.06,11302.0,177.7068,177.8416,177.5721,177.7658,11302.0
2021-07-15 11:20:00,211.08,211.08,210.72,210.72,3500.0,177.7826,177.7826,177.4794,177.4794,3500.0
2021-07-15 11:30:00,210.79,210.95,210.68,210.81,3618.0,177.5384,177.6731,177.4457,177.5552,3618.0
2021-07-15 11:40:00,210.76,211.14,210.76,211.12,4054.0,177.5131,177.8332,177.5131,177.8163,4054.0
2021-07-15 11:50:00,211.12,211.15,210.87,210.87,9394.0,177.8163,177.8416,177.6057,177.6057,9394.0
2021-07-15 12:00:00,210.87,210.87,210.43,210.51,4573.0,177.6057,177.6057,177.2352,177.3025,4573.0
2021-07-15 12:10:00,210.55,210.82,210.55,210.81,3071.0,177.3362,177.5636,177.3362,177.5552,3071.0
2021-07-15 12:20:00,210.82,211.01,210.75,210.8,5483.0,177.5636,177.7237,177.5047,177.5468,5483.0
2021-07-15 12:30:00,210.8,210.83,210.7,210.77,5930.0,177.5468,177.5721,177.4626,177.5215,5930.0
2021-07-15 12:40:00,210.78,211.5,210.63,211.33,30005.0,177.5299,178.1364,177.4036,177.9932,30005.0
2021-07-15 12:50:00,211.28,211.33,210.91,210.92,7974.0,177.9511,177.9932,177.6394,177.6479,7974.0
2021-07-15 13:00:00,210.83,210.91,210.75,210.88,2900.0,177.5721,177.6394,177.5047,177.6142,2900.0
2021-07-15 13:10:00,210.81,210.88,210.44,210.45,4431.0,177.5552,177.6142,177.2436,177.252,4431.0
2021-07-15 13:20:00,210.4,210.43,210.07,210.07,6078.0,177.2099,177.2352,176.9319,176.9319,6078.0
2021-07-15 13:30:00,210.08,210.21,209.92,210.03,9284.0,176.9404,177.0499,176.8056,176.8983,9284.0
2021-07-15 13:40:00,210.02,210.02,209.74,209.75,5839.0,176.8898,176.8898,176.654,176.6624,5839.0
2021-07-15 13:50:00,209.74,209.92,209.74,209.9,5471.0,176.654,176.8056,176.654,176.7888,5471.0
2021-07-15 14:00:00,209.92,210.1,209.88,210.09,4735.0,176.8056,176.9572,176.7719,176.9488,4735.0
2021-07-15 14:10:00,210.09,210.25,210.04,210.16,7396.0,176.9488,177.0836,176.9067,177.0077,7396.0
2021-07-15 14:20:00,210.13,210.2,209.91,210.2,9491.0,176.9825,177.0414,176.7972,177.0414,9491.0
2021-07-15 14:30:00,210.14,210.34,210.09,210.09,7161.0,176.9909,177.1594,176.9488,176.9488,7161.0
2021-07-15 14:40:00,210.06,210.16,209.83,210.09,6656.0,176.9235,177.0077,176.7298,176.9488,6656.0
2021-07-15 14:50:00,210.06,210.1,209.92,210.07,4486.0,176.9235,176.9572,176.8056,176.9319,4486.0
2021-07-15 15:00:00,210.09,210.2,210.05,210.11,5466.0,176.9488,177.0414,176.9151,176.9656,5466.0
2021-07-15 15:10:00,210.08,210.12,209.95,210.08,6231.0,176.9404,176.9741,176.8309,176.9404,6231.0
2021-07-15 15:20:00,210.07,210.21,210.05,210.17,5474.0,176.9319,177.0499,176.9151,177.0162,5474.0
2021-07-15 15:30:00,210.14,210.37,210.04,210.08,11991.0,176.9909,177.1846,176.9067,176.9404,11991.0
2021-07-15 15:40:00,210.12,210.39,210.12,210.14,15188.0,176.9741,177.2015,176.9741,176.9909,15188.0
2021-07-15 15:50:00,210.21,210.53,210.18,210.43,39592.0,177.0499,177.3194,177.0246,177.2352,39592.0
2021-07-16 09:30:00,210.49,211.57,210.24,211.55,51586.0,177.2857,178.1953,177.0751,178.1785,51586.0
2021-07-16 09:40:00,211.56,211.98,210.94,211.74,7838.0,178.1869,178.5406,177.6647,178.3385,7838.0
2021-07-16 09:50:00,211.64,211.98,211.5,211.68,11341.0,178.2543,178.5406,178.1364,178.288,11341.0
2021-07-16 10:00:00,211.68,212.01,211.43,211.82,7474.0,178.288,178.5659,178.0774,178.4059,7474.0
2021-07-16 10:10:00,212.05,212.07,211.24,211.61,12228.0,178.5996,178.6165,177.9174,178.229,12228.0
2021-07-16 10:20:00,211.63,211.63,211.07,211.33,8699.0,178.2459,178.2459,177.7742,177.9932,8699.0
2021-07-16 10:30:00,211.33,211.88,211.33,211.39,7133.0,177.9932,178.4564,177.9932,178.0437,7133.0
2021-07-16 10:40:00,211.39,211.39,211.03,211.08,6231.0,178.0437,178.0437,177.7405,177.7826,6231.0
2021-07-16 10:50:00,211.2,211.56,211.17,211.37,10905.0,177.8837,178.1869,177.8584,178.0269,10905.0
2021-07-16 11:00:00,211.49,211.65,211.11,211.14,11794.0,178.1279,178.2627,177.8079,177.8332,11794.0
2021-07-16 11:10:00,211.09,211.11,210.67,211.11,13198.0,177.791,177.8079,177.4373,177.8079,13198.0
2021-07-16 11:20:00,211.06,211.22,210.98,211.05,8773.0,177.7658,177.9005,177.6984,177.7574,8773.0
2021-07-16 11:30:00,211.06,211.28,211.05,211.28,7402.0,177.7658,177.9511,177.7574,177.9511,7402.0
2021-07-16 11:40:00,211.23,211.34,211.08,211.22,8466.0,177.909,178.0016,177.7826,177.9005,8466.0
2021-07-16 11:50:00,211.29,211.44,211.27,211.28,8276.0,177.9595,178.0858,177.9426,177.9511,8276.0
2021-07-16 12:00:00,211.22,211.34,211.14,211.24,11034.0,177.9005,178.0016,177.8332,177.9174,11034.0
2021-07-16 12:10:00,211.26,211.34,211.17,211.29,11315.0,177.9342,178.0016,177.8584,177.9595,11315.0
2021-07-16 12:20:00,211.31,211.33,211.2,211.24,7268.0,177.9763,177.9932,177.8837,177.9174,7268.0
2021-07-16 12:30:00,211.21,211.33,211.15,211.22,4404.0,177.8921,177.9932,177.8416,177.9005,4404.0
2021-07-16 12:40:00,211.23,211.26,210.95,210.95,13478.0,177.909,177.9342,177.6731,177.6731,13478.0
2021-07-16 12:50:00,210.97,211.07,210.63,210.66,12600.0,177.69,177.7742,177.4036,177.4289,12600.0
2021-07-16 13:00:00,210.69,210.76,210.47,210.5,18183.0,177.4541,177.5131,177.2688,177.2941,18183.0
2021-07-16 13:10:00,210.52,210.59,210.47,210.48,23704.0,177.311,177.3699,177.2688,177.2773,23704.0
2021-07-16 13:20:00,210.45,210.57,210.04,210.17,20280.0,177.252,177.3531,176.9067,177.0162,20280.0
2021-07-16 13:30:00,210.14,210.43,209.84,210.43,46115.0,176.9909,177.2352,176.7382,177.2352,46115.0
2021-07-16 13:40:00,210.38,210.4,209.97,210.03,14537.0,177.193,177.2099,176.8477,176.8983,14537.0
2021-07-16 13:50:00,210.07,210.16,209.86,209.9,12517.0,176.9319,177.0077,176.7551,176.7888,12517.0
2021-07-16 14:00:00,209.91,209.94,209.44,209.44,18267.0,176.7972,176.8225,176.4013,176.4013,18267.0
2021-07-16 14:10:00,209.43,209.6,209.36,209.58,20099.0,176.3929,176.5361,176.3339,176.5192,20099.0
2021-07-16 14:20:00,209.59,210.14,209.55,209.74,10357.0,176.5277,176.9909,176.494,176.654,10357.0
2021-07-16 14:30:00,209.85,209.92,209.55,209.58,5421.0,176.7467,176.8056,176.494,176.5192,5421.0
2021-07-16 14:40:00,209.55,209.64,209.32,209.36,9768.0,176.494,176.5698,176.3003,176.3339,9768.0
2021-07-16 14:50:00,209.36,209.47,209.21,209.33,23559.0,176.3339,176.4266,176.2076,176.3087,23559.0
2021-07-16 15:00:00,209.38,209.53,208.66,208.67,39308.0,176.3508,176.4771,175.7444,175.7528,39308.0
2021-07-16 15:10:00,208.63,209.28,208.52,209.28,39348.0,175.7191,176.2666,175.6265,176.2666,39348.0
2021-07-16 15:20:00,209.23,209.62,209.21,209.57,10764.0,176.2245,176.5529,176.2076,176.5108,10764.0
2021-07-16 15:30:00,209.55,209.74,209.18,209.19,29012.0,176.494,176.654,176.1823,176.1908,29012.0
2021-07-16 15:40:00,209.19,209.4,208.63,208.9,49584.0,176.1908,176.3676,175.7191,175.9465,49584.0
2021-07-16 15:50:00,208.87,209.41,208.87,209.31,119186.0,175.9212,176.3761,175.9212,176.2918,119186.0
2021-07-19 09:30:00,207.64,207.96,204.64,207.28,28130.0,174.8853,175.1548,172.3585,174.5821,28130.0
2021-07-19 09:40:00,207.27,207.44,206.65,207.09,13393.0,174.5736,174.7168,174.0514,174.422,13393.0
2021-07-19 09:50:00,207.14,207.21,206.26,206.8,9319.0,174.4641,174.5231,173.723,174.1778,9319.0
2021-07-19 10:00:00,206.68,207.05,206.53,206.72,10747.0,174.0767,174.3883,173.9504,174.1104,10747.0
2021-07-19 10:10:00,206.67,207.13,205.92,206.09,10779.0,174.0683,174.4557,173.4366,173.5798,10779.0
2021-07-19 10:20:00,205.98,206.43,205.97,206.21,10490.0,173.4871,173.8661,173.4787,173.6809,10490.0
2021-07-19 10:30:00,206.24,206.27,205.84,206.17,18005.0,173.7061,173.7314,173.3692,173.6472,18005.0
2021-07-19 10:40:00,206.13,206.65,205.97,206.37,15660.0,173.6135,174.0514,173.4787,173.8156,15660.0
2021-07-19 10:50:00,206.35,206.35,206.03,206.25,6997.0,173.7988,173.7988,173.5292,173.7145,6997.0
2021-07-19 11:00:00,206.34,206.93,206.13,206.76,10221.0,173.7903,174.2873,173.6135,174.1441,10221.0
2021-07-19 11:10:00,206.88,207.02,206.71,206.84,4591.0,174.2452,174.3631,174.102,174.2115,4591.0
2021-07-19 11:20:00,206.84,206.84,206.32,206.66,6962.0,174.2115,174.2115,173.7735,174.0599,6962.0
2021-07-19 11:30:00,206.49,206.49,206.13,206.21,5131.0,173.9167,173.9167,173.6135,173.6809,5131.0
2021-07-19 11:40:00,206.17,206.63,206.13,206.5,3872.0,173.6472,174.0346,173.6135,173.9251,3872.0
2021-07-19 11:50:00,206.43,206.84,206.3,206.76,13555.0,173.8661,174.2115,173.7567,174.1441,13555.0
2021-07-19 12:00:00,206.65,206.65,205.57,205.57,6398.0,174.0514,174.0514,173.1418,173.1418,6398.0
2021-07-19 12:10:00,205.56,205.87,205.4,205.76,6247.0,173.1334,173.3945,172.9986,173.3018,6247.0
2021-07-19 12:20:00,205.71,205.92,205.55,205.65,7680.0,173.2597,173.4366,173.125,173.2092,7680.0
2021-07-19 12:30:00,205.6,205.94,205.46,205.84,21399.0,173.1671,173.4534,173.0492,173.3692,21399.0
2021-07-19 12:40:00,205.83,205.83,205.16,205.16,5617.0,173.3608,173.3608,172.7965,172.7965,5617.0
2021-07-19 12:50:00,205.2,205.54,205.05,205.4,3892.0,172.8302,173.1165,172.7038,172.9986,3892.0
2021-07-19 13:00:00,205.39,205.63,205.27,205.6,5245.0,172.9902,173.1923,172.8891,173.1671,5245.0
2021-07-19 13:10:00,205.64,206.04,205.59,205.81,17802.0,173.2008,173.5377,173.1587,173.344,17802.0
2021-07-19 13:20:00,205.81,205.97,205.55,205.58,17274.0,173.344,173.4787,173.125,173.1502,17274.0
2021-07-19 13:30:00,205.51,205.56,205.12,205.16,6594.0,173.0913,173.1334,172.7628,172.7965,6594.0
2021-07-19 13:40:00,205.12,205.27,204.97,205.01,4602.0,172.7628,172.8891,172.6365,172.6702,4602.0
2021-07-19 13:50:00,205.03,205.44,204.95,205.28,5989.0,172.687,173.0323,172.6196,172.8976,5989.0
2021-07-19 14:00:00,205.25,205.59,205.18,205.29,5802.0,172.8723,173.1587,172.8133,172.906,5802.0
2021-07-19 14:10:00,205.33,205.48,205.29,205.48,2709.0,172.9397,173.066,172.906,173.066,2709.0
2021-07-19 14:20:00,205.5,205.71,205.49,205.6,6498.0,173.0829,173.2597,173.0744,173.1671,6498.0
2021-07-19 14:30:00,205.55,205.7,205.11,205.2,6692.0,173.125,173.2513,172.7544,172.8302,6692.0
2021-07-19 14:40:00,205.15,205.47,205.12,205.47,8838.0,172.7881,173.0576,172.7628,173.0576,8838.0
2021-07-19 14:50:00,205.53,205.73,205.36,205.45,5524.0,173.1081,173.2766,172.9649,173.0407,5524.0
2021-07-19 15:00:00,205.41,205.58,205.31,205.51,3996.0,173.0071,173.1502,172.9228,173.0913,3996.0
2021-07-19 15:10:00,205.51,205.87,205.46,205.47,11992.0,173.0913,173.3945,173.0492,173.0576,11992.0
2021-07-19 15:20:00,205.48,205.53,205.3,205.37,8711.0,173.066,173.1081,172.9144,172.9734,8711.0
2021-07-19 15:30:00,205.38,205.78,205.28,205.78,10146.0,172.9818,173.3187,172.8976,173.3187,10146.0
2021-07-19 15:40:00,205.75,205.94,205.52,205.86,18374.0,173.2934,173.4534,173.0997,173.3861,18374.0
2021-07-19 15:50:00,205.82,206.38,205.64,206.38,58668.0,173.3524,173.824,173.2008,173.824,58668.0
2021-07-20 09:30:00,205.77,207.0,205.77,206.45,22014.0,173.3103,174.3462,173.3103,173.883,22014.0
2021-07-20 09:40:00,206.28,207.75,206.13,207.75,9520.0,173.7398,174.9779,173.6135,174.9779,9520.0
2021-07-20 09:50:00,207.87,208.39,207.55,208.15,10771.0,175.079,175.517,174.8095,175.3148,10771.0
2021-07-20 10:00:00,208.23,208.75,207.92,208.4,12975.0,175.3822,175.8202,175.1211,175.5254,12975.0
2021-07-20 10:10:00,208.24,208.54,207.94,208.54,12198.0,175.3906,175.6433,175.1379,175.6433,12198.0
2021-07-20 10:20:00,208.42,208.58,208.08,208.31,14438.0,175.5422,175.677,175.2559,175.4496,14438.0
2021-07-20 10:30:00,208.31,208.58,208.15,208.57,9957.0,175.4496,175.677,175.3148,175.6686,9957.0
2021-07-20 10:40:00,208.51,209.17,208.48,209.17,15415.0,175.618,176.1739,175.5928,176.1739,15415.0
2021-07-20 10:50:00,209.13,209.23,208.59,209.07,12715.0,176.1402,176.2245,175.6854,176.0897,12715.0
2021-07-20 11:00:00,209.09,209.63,208.97,209.27,10894.0,176.1065,176.5614,176.0055,176.2581,10894.0
2021-07-20 11:10:00,209.26,209.41,209.12,209.28,16328.0,176.2497,176.3761,176.1318,176.2666,16328.0
2021-07-20 11:20:00,209.29,209.45,208.9,208.93,16072.0,176.275,176.4098,175.9465,175.9718,16072.0
2021-07-20 11:30:00,208.9,209.12,208.64,208.87,10599.0,175.9465,176.1318,175.7275,175.9212,10599.0
2021-07-20 11:40:00,208.77,208.97,208.71,208.75,7831.0,175.837,176.0055,175.7865,175.8202,7831.0
2021-07-20 11:50:00,208.8,209.05,208.8,209.05,8488.0,175.8623,176.0728,175.8623,176.0728,8488.0
2021-07-20 12:00:00,209.13,209.31,208.93,208.93,7986.0,176.1402,176.2918,175.9718,175.9718,7986.0
2021-07-20 12:10:00,208.93,209.4,208.83,209.4,11651.0,175.9718,176.3676,175.8876,176.3676,11651.0
2021-07-20 12:20:00,209.37,209.52,209.27,209.3,7932.0,176.3424,176.4687,176.2581,176.2834,7932.0
2021-07-20 12:30:00,209.35,209.75,209.33,209.53,10140.0,176.3255,176.6624,176.3087,176.4771,10140.0
2021-07-20 12:40:00,209.53,209.71,209.39,209.71,13000.0,176.4771,176.6287,176.3592,176.6287,13000.0
2021-07-20 12:50:00,209.62,209.81,209.57,209.79,7459.0,176.5529,176.713,176.5108,176.6961,7459.0
2021-07-20 13:00:00,209.76,209.85,209.41,209.47,42357.0,176.6708,176.7467,176.3761,176.4266,42357.0
2021-07-20 13:10:00,209.47,209.54,209.37,209.52,5659.0,176.4266,176.4856,176.3424,176.4687,5659.0
2021-07-20 13:20:00,209.52,209.65,209.41,209.62,8984.0,176.4687,176.5782,176.3761,176.5529,8984.0
2021-07-20 13:30:00,209.63,209.72,209.59,209.71,12622.0,176.5614,176.6372,176.5277,176.6287,12622.0
2021-07-20 13:40:00,209.71,209.75,209.47,209.61,11951.0,176.6287,176.6624,176.4266,176.5445,11951.0
2021-07-20 13:50:00,209.61,209.61,209.46,209.55,5454.0,176.5445,176.5445,176.4182,176.494,5454.0
2021-07-20 14:00:00,209.57,209.85,209.51,209.64,13728.0,176.5108,176.7467,176.4603,176.5698,13728.0
2021-07-20 14:10:00,209.68,209.79,209.55,209.69,23989.0,176.6035,176.6961,176.494,176.6119,23989.0
2021-07-20 14:20:00,209.66,209.66,209.12,209.34,28373.0,176.5866,176.5866,176.1318,176.3171,28373.0
2021-07-20 14:30:00,209.31,209.43,209.25,209.36,15133.0,176.2918,176.3929,176.2413,176.3339,15133.0
2021-07-20 14:40:00,209.3,209.58,209.3,209.33,13868.0,176.2834,176.5192,176.2834,176.3087,13868.0
2021-07-20 14:50:00,209.33,209.46,209.13,209.16,26338.0,176.3087,176.4182,176.1402,176.1655,26338.0
2021-07-20 15:00:00,209.15,209.2,208.82,208.86,17908.0,176.1571,176.1992,175.8791,175.9128,17908.0
2021-07-20 15:10:00,208.88,209.13,208.87,209.06,11030.0,175.9297,176.1402,175.9212,176.0813,11030.0
2021-07-20 15:20:00,209.09,209.23,208.77,208.79,12772.0,176.1065,176.2245,175.837,175.8539,12772.0
2021-07-20 15:30:00,208.79,208.8,208.41,208.7,22704.0,175.8539,175.8623,175.5338,175.7781,22704.0
2021-07-20 15:40:00,208.69,208.74,208.45,208.69,24015.0,175.7696,175.8118,175.5675,175.7696,24015.0
2021-07-20 15:50:00,208.8,208.85,208.52,208.54,68573.0,175.8623,175.9044,175.6265,175.6433,68573.0
2021-07-21 09:30:00,209.45,210.52,209.05,210.07,32623.0,176.4098,177.311,176.0728,176.9319,32623.0
2021-07-21 09:40:00,210.18,211.5,209.98,211.5,26301.0,177.0246,178.1364,176.8561,178.1364,26301.0
2021-07-21 09:50:00,211.39,212.15,211.31,211.48,14300.0,178.0437,178.6838,177.9763,178.1195,14300.0
2021-07-21 10:00:00,211.47,212.29,211.39,212.29,21381.0,178.1111,178.8017,178.0437,178.8017,21381.0
2021-07-21 10:10:00,212.27,212.42,211.83,212.05,19461.0,178.7849,178.9112,178.4143,178.5996,19461.0
2021-07-21 10:20:00,212.09,212.24,211.76,211.76,12794.0,178.6333,178.7596,178.3554,178.3554,12794.0
2021-07-21 10:30:00,211.73,212.34,211.62,212.16,12404.0,178.3301,178.8439,178.2374,178.6923,12404.0
2021-07-21 10:40:00,212.1,212.67,212.09,212.46,12068.0,178.6417,179.1218,178.6333,178.9449,12068.0
2021-07-21 10:50:00,212.46,212.49,212.1,212.29,11779.0,178.9449,178.9702,178.6417,178.8017,11779.0
2021-07-21 11:00:00,212.21,212.25,211.77,212.01,12098.0,178.7344,178.7681,178.3638,178.5659,12098.0
2021-07-21 11:10:00,211.96,212.19,211.93,212.02,9787.0,178.5238,178.7175,178.4985,178.5743,9787.0
2021-07-21 11:20:00,211.99,212.52,211.73,211.9,17414.0,178.5491,178.9955,178.3301,178.4733,17414.0
2021-07-21 11:30:00,211.84,212.37,211.84,212.19,9537.0,178.4227,178.8691,178.4227,178.7175,9537.0
2021-07-21 11:40:00,212.16,212.68,212.16,212.62,8376.0,178.6923,179.1302,178.6923,179.0797,8376.0
2021-07-21 11:50:00,212.67,213.15,212.58,212.66,22834.0,179.1218,179.5261,179.046,179.1134,22834.0
2021-07-21 12:00:00,212.6,212.66,212.08,212.56,37440.0,179.0628,179.1134,178.6249,179.0292,37440.0
2021-07-21 12:10:00,212.54,213.05,212.36,212.8,55612.0,179.0123,179.4419,178.8607,179.2313,55612.0
2021-07-21 12:20:00,212.81,213.17,212.57,212.88,45026.0,179.2397,179.5429,179.0376,179.2987,45026.0
2021-07-21 12:30:00,212.84,213.09,212.69,212.87,24590.0,179.265,179.4755,179.1386,179.2903,24590.0
2021-07-21 12:40:00,212.84,213.0,212.75,212.81,6289.0,179.265,179.3997,179.1892,179.2397,6289.0
2021-07-21 12:50:00,212.8,213.1,212.75,213.02,13157.0,179.2313,179.484,179.1892,179.4166,13157.0
2021-07-21 13:00:00,213.0,213.19,212.94,213.01,53833.0,179.3997,179.5598,179.3492,179.4082,53833.0
2021-07-21 13:10:00,213.01,213.33,212.61,212.8,46589.0,179.4082,179.6777,179.0713,179.2313,46589.0
2021-07-21 13:20:00,212.79,212.96,212.53,212.8,13726.0,179.2229,179.3661,179.0039,179.2313,13726.0
2021-07-21 13:30:00,212.75,213.14,212.74,212.92,8451.0,179.1892,179.5177,179.1808,179.3324,8451.0
2021-07-21 13:40:00,212.9,213.02,212.81,212.92,11756.0,179.3155,179.4166,179.2397,179.3324,11756.0
2021-07-21 13:50:00,212.89,212.92,212.64,212.7,10364.0,179.3071,179.3324,179.0965,179.1471,10364.0
2021-07-21 14:00:00,212.75,212.76,212.3,212.4,21202.0,179.1892,179.1976,178.8102,178.8944,21202.0
2021-07-21 14:10:00,212.4,212.53,212.22,212.3,13380.0,178.8944,179.0039,178.7428,178.8102,13380.0
2021-07-21 14:20:00,212.29,212.53,212.17,212.52,20309.0,178.8017,179.0039,178.7007,178.9955,20309.0
2021-07-21 14:30:00,212.58,212.64,212.44,212.45,9475.0,179.046,179.0965,178.9281,178.9365,9475.0
2021-07-21 14:40:00,212.49,212.49,212.32,212.34,12902.0,178.9702,178.9702,178.827,178.8439,12902.0
2021-07-21 14:50:00,212.36,212.68,212.33,212.67,6220.0,178.8607,179.1302,178.8354,179.1218,6220.0
2021-07-21 15:00:00,212.61,212.61,212.39,212.56,8408.0,179.0713,179.0713,178.886,179.0292,8408.0
2021-07-21 15:10:00,212.5,212.6,212.41,212.52,7397.0,178.9786,179.0628,178.9028,178.9955,7397.0
2021-07-21 15:20:00,212.53,212.67,212.49,212.59,9280.0,179.0039,179.1218,178.9702,179.0544,9280.0
2021-07-21 15:30:00,212.59,212.91,212.43,212.52,45983.0,179.0544,179.3239,178.9197,178.9955,45983.0
2021-07-21 15:40:00,212.51,212.54,212.02,212.1,37720.0,178.987,179.0123,178.5743,178.6417,37720.0
2021-07-21 15:50:00,212.08,212.38,211.91,211.99,104415.0,178.6249,178.8775,178.4817,178.5491,104415.0
2021-07-22 09:30:00,211.48,212.47,210.5,210.78,22630.0,178.1195,178.9534,177.2941,177.5299,22630.0
2021-07-22 09:40:00,210.78,211.21,210.49,210.59,9400.0,177.5299,177.8921,177.2857,177.3699,9400.0
2021-07-22 09:50:00,210.65,210.66,210.21,210.35,2572.0,177.4205,177.4289,177.0499,177.1678,2572.0
2021-07-22 10:00:00,210.39,210.39,209.33,209.46,8327.0,177.2015,177.2015,176.3087,176.4182,8327.0
2021-07-22 10:10:00,209.43,209.97,209.4,209.65,7742.0,176.3929,176.8477,176.3676,176.5782,7742.0
2021-07-22 10:20:00,209.6,209.62,209.12,209.27,13871.0,176.5361,176.5529,176.1318,176.2581,13871.0
2021-07-22 10:30:00,209.27,209.52,209.03,209.03,12196.0,176.2581,176.4687,176.056,176.056,12196.0
2021-07-22 10:40:00,209.01,209.21,208.87,209.05,14328.0,176.0392,176.2076,175.9212,176.0728,14328.0
2021-07-22 10:50:00,209.05,209.42,208.87,208.96,16652.0,176.0728,176.3845,175.9212,175.997,16652.0
2021-07-22 11:00:00,209.0,209.08,208.81,208.98,14324.0,176.0307,176.0981,175.8707,176.0139,14324.0
2021-07-22 11:10:00,208.95,209.2,208.91,209.16,12408.0,175.9886,176.1992,175.9549,176.1655,12408.0
2021-07-22 11:20:00,209.21,209.32,209.15,209.24,7457.0,176.2076,176.3003,176.1571,176.2329,7457.0
2021-07-22 11:30:00,209.32,209.37,208.9,208.9,8229.0,176.3003,176.3424,175.9465,175.9465,8229.0
2021-07-22 11:40:00,208.87,209.01,208.54,208.89,10317.0,175.9212,176.0392,175.6433,175.9381,10317.0
2021-07-22 11:50:00,208.97,209.24,208.86,209.04,21844.0,176.0055,176.2329,175.9128,176.0644,21844.0
2021-07-22 12:00:00,208.93,208.93,208.53,208.62,7563.0,175.9718,175.9718,175.6349,175.7107,7563.0
2021-07-22 12:10:00,208.59,209.15,208.59,209.13,18998.0,175.6854,176.1571,175.6854,176.1402,18998.0
2021-07-22 12:20:00,209.06,209.19,208.57,209.19,15770.0,176.0813,176.1908,175.6686,176.1908,15770.0
2021-07-22 12:30:00,209.14,209.3,208.99,209.22,6850.0,176.1487,176.2834,176.0223,176.216,6850.0
2021-07-22 12:40:00,209.27,209.27,208.96,208.97,5513.0,176.2581,176.2581,175.997,176.0055,5513.0
2021-07-22 12:50:00,208.92,209.19,208.92,209.19,4775.0,175.9634,176.1908,175.9634,176.1908,4775.0
2021-07-22 13:00:00,209.11,209.29,209.01,209.01,12609.0,176.1234,176.275,176.0392,176.0392,12609.0
2021-07-22 13:10:00,209.03,209.14,209.0,209.04,5405.0,176.056,176.1487,176.0307,176.0644,5405.0
2021-07-22 13:20:00,209.02,209.2,208.92,209.2,3987.0,176.0476,176.1992,175.9634,176.1992,3987.0
2021-07-22 13:30:00,209.23,209.43,209.23,209.39,5122.0,176.2245,176.3929,176.2245,176.3592,5122.0
2021-07-22 13:40:00,209.42,209.46,209.28,209.28,6200.0,176.3845,176.4182,176.2666,176.2666,6200.0
2021-07-22 13:50:00,209.27,209.3,209.16,209.29,6011.0,176.2581,176.2834,176.1655,176.275,6011.0
2021-07-22 14:00:00,209.25,209.31,209.17,209.18,7659.0,176.2413,176.2918,176.1739,176.1823,7659.0
2021-07-22 14:10:00,209.19,209.27,209.06,209.06,7488.0,176.1908,176.2581,176.0813,176.0813,7488.0
2021-07-22 14:20:00,209.04,209.34,209.04,209.34,6082.0,176.0644,176.3171,176.0644,176.3171,6082.0
2021-07-22 14:30:00,209.32,209.44,209.27,209.33,8915.0,176.3003,176.4013,176.2581,176.3087,8915.0
2021-07-22 14:40:00,209.34,209.38,209.22,209.25,7142.0,176.3171,176.3508,176.216,176.2413,7142.0
2021-07-22 14:50:00,209.24,209.3,209.19,209.26,8096.0,176.2329,176.2834,176.1908,176.2497,8096.0
2021-07-22 15:00:00,209.26,209.29,209.21,209.27,5862.0,176.2497,176.275,176.2076,176.2581,5862.0
2021-07-22 15:10:00,209.25,209.41,209.22,209.4,5074.0,176.2413,176.3761,176.216,176.3676,5074.0
2021-07-22 15:20:00,209.37,209.43,209.08,209.21,13787.0,176.3424,176.3929,176.0981,176.2076,13787.0
2021-07-22 15:30:00,209.21,209.27,209.02,209.18,12103.0,176.2076,176.2581,176.0476,176.1823,12103.0
2021-07-22 15:40:00,209.16,209.33,209.09,209.22,32752.0,176.1655,176.3087,176.1065,176.216,32752.0
2021-07-22 15:50:00,209.22,209.4,209.17,209.35,80251.0,176.216,176.3676,176.1739,176.3255,80251.0
2021-07-23 09:30:00,211.81,211.81,210.47,211.17,17893.0,178.3975,178.3975,177.2688,177.8584,17893.0
2021-07-23 09:40:00,211.24,211.8,210.84,211.74,10346.0,177.9174,178.389,177.5805,178.3385,10346.0
2021-07-23 09:50:00,211.41,211.53,210.9,211.03,10549.0,178.0606,178.1616,177.631,177.7405,10549.0
2021-07-23 10:00:00,211.11,211.18,210.51,210.84,5037.0,177.8079,177.8668,177.3025,177.5805,5037.0
2021-07-23 10:10:00,210.8,211.05,210.6,210.65,3128.0,177.5468,177.7574,177.3783,177.4205,3128.0
2021-07-23 10:20:00,210.61,211.04,210.58,210.9,3138.0,177.3868,177.7489,177.3615,177.631,3138.0
2021-07-23 10:30:00,210.87,211.11,210.87,211.08,4055.0,177.6057,177.8079,177.6057,177.7826,4055.0
2021-07-23 10:40:00,210.99,211.47,210.98,211.47,5248.0,177.7068,178.1111,177.6984,178.1111,5248.0
2021-07-23 10:50:00,211.37,211.57,211.35,211.38,6829.0,178.0269,178.1953,178.01,178.0353,6829.0
2021-07-23 11:00:00,211.34,211.56,211.25,211.56,3434.0,178.0016,178.1869,177.9258,178.1869,3434.0
2021-07-23 11:10:00,211.57,211.94,211.55,211.89,5643.0,178.1953,178.507,178.1785,178.4648,5643.0
2021-07-23 11:20:00,211.94,212.23,211.87,212.17,10870.0,178.507,178.7512,178.448,178.7007,10870.0
2021-07-23 11:30:00,212.16,212.28,212.04,212.17,9838.0,178.6923,178.7933,178.5912,178.7007,9838.0
2021-07-23 11:40:00,212.15,212.15,211.79,211.98,7465.0,178.6838,178.6838,178.3806,178.5406,7465.0
2021-07-23 11:50:00,211.94,211.96,211.23,211.24,7941.0,178.507,178.5238,177.909,177.9174,7941.0
2021-07-23 12:00:00,211.32,211.57,211.31,211.56,7680.0,177.9848,178.1953,177.9763,178.1869,7680.0
2021-07-23 12:10:00,211.54,211.62,211.43,211.44,4207.0,178.1701,178.2374,178.0774,178.0858,4207.0
2021-07-23 12:20:00,211.44,211.61,211.4,211.53,6237.0,178.0858,178.229,178.0521,178.1616,6237.0
2021-07-23 12:30:00,211.59,211.95,211.59,211.91,3869.0,178.2122,178.5154,178.2122,178.4817,3869.0
2021-07-23 12:40:00,211.95,212.15,211.89,212.1,6033.0,178.5154,178.6838,178.4648,178.6417,6033.0
2021-07-23 12:50:00,212.09,212.57,212.07,212.56,4999.0,178.6333,179.0376,178.6165,179.0292,4999.0
2021-07-23 13:00:00,212.52,212.75,212.35,212.56,6998.0,178.9955,179.1892,178.8523,179.0292,6998.0
2021-07-23 13:10:00,212.53,212.57,212.27,212.37,6435.0,179.0039,179.0376,178.7849,178.8691,6435.0
2021-07-23 13:20:00,212.34,212.35,211.8,211.8,16594.0,178.8439,178.8523,178.389,178.389,16594.0
2021-07-23 13:30:00,211.77,211.99,211.6,211.85,5869.0,178.3638,178.5491,178.2206,178.4312,5869.0
2021-07-23 13:40:00,211.91,212.27,211.9,212.19,14928.0,178.4817,178.7849,178.4733,178.7175,14928.0
2021-07-23 13:50:00,212.2,212.23,211.85,211.85,9928.0,178.7259,178.7512,178.4312,178.4312,9928.0
2021-07-23 14:00:00,211.83,211.83,211.42,211.44,5926.0,178.4143,178.4143,178.069,178.0858,5926.0
2021-07-23 14:10:00,211.5,211.53,211.35,211.41,7186.0,178.1364,178.1616,178.01,178.0606,7186.0
2021-07-23 14:20:00,211.38,211.46,211.28,211.46,5233.0,178.0353,178.1027,177.9511,178.1027,5233.0
2021-07-23 14:30:00,211.46,211.64,211.42,211.54,6961.0,178.1027,178.2543,178.069,178.1701,6961.0
2021-07-23 14:40:00,211.6,211.73,211.52,211.65,4501.0,178.2206,178.3301,178.1532,178.2627,4501.0
2021-07-23 14:50:00,211.6,211.75,211.59,211.63,7090.0,178.2206,178.3469,178.2122,178.2459,7090.0
2021-07-23 15:00:00,211.64,211.64,211.45,211.47,3874.0,178.2543,178.2543,178.0943,178.1111,3874.0
2021-07-23 15:10:00,211.43,211.47,211.25,211.47,6594.0,178.0774,178.1111,177.9258,178.1111,6594.0
2021-07-23 15:20:00,211.46,211.52,211.32,211.48,8075.0,178.1027,178.1532,177.9848,178.1195,8075.0
2021-07-23 15:30:00,211.5,212.05,211.47,211.95,14250.0,178.1364,178.5996,178.1111,178.5154,14250.0
2021-07-23 15:40:00,211.95,212.04,211.83,211.99,19512.0,178.5154,178.5912,178.4143,178.5491,19512.0
2021-07-23 15:50:00,211.93,211.98,211.69,211.94,59676.0,178.4985,178.5406,178.2964,178.507,59676.0
2021-07-26 09:30:00,211.41,212.05,211.41,211.71,15167.0,178.0606,178.5996,178.0606,178.3132,15167.0
2021-07-26 09:40:00,211.64,211.86,211.01,211.15,8580.0,178.2543,178.4396,177.7237,177.8416,8580.0
2021-07-26 09:50:00,210.97,211.09,210.29,210.29,6893.0,177.69,177.791,177.1172,177.1172,6893.0
2021-07-26 10:00:00,210.28,210.43,210.06,210.29,8886.0,177.1088,177.2352,176.9235,177.1172,8886.0
2021-07-26 10:10:00,210.36,210.36,209.72,209.95,5000.0,177.1762,177.1762,176.6372,176.8309,5000.0
2021-07-26 10:20:00,210.08,210.09,209.75,210.09,3500.0,176.9404,176.9488,176.6624,176.9488,3500.0
2021-07-26 10:30:00,209.98,209.98,209.59,209.92,6243.0,176.8561,176.8561,176.5277,176.8056,6243.0
2021-07-26 10:40:00,209.84,210.01,209.62,209.98,7400.0,176.7382,176.8814,176.5529,176.8561,7400.0
2021-07-26 10:50:00,209.88,210.45,209.88,210.45,7652.0,176.7719,177.252,176.7719,177.252,7652.0
2021-07-26 11:00:00,210.41,210.79,210.2,210.79,25124.0,177.2183,177.5384,177.0414,177.5384,25124.0
2021-07-26 11:10:00,210.99,211.15,210.77,210.91,9527.0,177.7068,177.8416,177.5215,177.6394,9527.0
2021-07-26 11:20:00,210.84,211.23,210.83,211.04,4673.0,177.5805,177.909,177.5721,177.7489,4673.0
2021-07-26 11:30:00,211.05,211.3,211.03,211.07,4657.0,177.7574,177.9679,177.7405,177.7742,4657.0
2021-07-26 11:40:00,211.08,211.29,211.0,211.28,5600.0,177.7826,177.9595,177.7152,177.9511,5600.0
2021-07-26 11:50:00,211.33,211.52,211.31,211.52,2836.0,177.9932,178.1532,177.9763,178.1532,2836.0
2021-07-26 12:00:00,211.54,211.83,211.52,211.77,2605.0,178.1701,178.4143,178.1532,178.3638,2605.0
2021-07-26 12:10:00,211.84,211.85,211.58,211.64,2300.0,178.4227,178.4312,178.2037,178.2543,2300.0
2021-07-26 12:20:00,211.65,211.72,211.45,211.63,5406.0,178.2627,178.3217,178.0943,178.2459,5406.0
2021-07-26 12:30:00,211.69,211.77,211.67,211.77,4817.0,178.2964,178.3638,178.2796,178.3638,4817.0
2021-07-26 12:40:00,211.71,211.72,211.18,211.33,4443.0,178.3132,178.3217,177.8668,177.9932,4443.0
2021-07-26 12:50:00,211.29,211.29,211.13,211.28,1100.0,177.9595,177.9595,177.8247,177.9511,1100.0
2021-07-26 13:00:00,211.31,211.5,211.27,211.5,2600.0,177.9763,178.1364,177.9426,178.1364,2600.0
2021-07-26 13:10:00,211.51,211.6,211.39,211.6,2720.0,178.1448,178.2206,178.0437,178.2206,2720.0
2021-07-26 13:20:00,211.55,211.57,211.12,211.15,6124.0,178.1785,178.1953,177.8163,177.8416,6124.0
2021-07-26 13:30:00,211.22,211.31,211.19,211.22,3241.0,177.9005,177.9763,177.8753,177.9005,3241.0
2021-07-26 13:40:00,211.19,211.35,211.19,211.2,4917.0,177.8753,178.01,177.8753,177.8837,4917.0
2021-07-26 13:50:00,211.18,211.24,211.13,211.17,3821.0,177.8668,177.9174,177.8247,177.8584,3821.0
2021-07-26 14:00:00,211.18,211.22,210.88,211.04,5928.0,177.8668,177.9005,177.6142,177.7489,5928.0
2021-07-26 14:10:00,211.03,211.2,210.8,211.2,7878.0,177.7405,177.8837,177.5468,177.8837,7878.0
2021-07-26 14:20:00,211.2,211.3,210.83,210.83,4523.0,177.8837,177.9679,177.5721,177.5721,4523.0
2021-07-26 14:30:00,210.9,210.9,210.59,210.75,6747.0,177.631,177.631,177.3699,177.5047,6747.0
2021-07-26 14:40:00,210.78,210.8,210.43,210.45,7525.0,177.5299,177.5468,177.2352,177.252,7525.0
2021-07-26 14:50:00,210.44,210.57,210.4,210.57,6789.0,177.2436,177.3531,177.2099,177.3531,6789.0
2021-07-26 15:00:00,210.58,210.59,210.39,210.49,6588.0,177.3615,177.3699,177.2015,177.2857,6588.0
2021-07-26 15:10:00,210.51,210.8,210.37,210.8,4967.0,177.3025,177.5468,177.1846,177.5468,4967.0
2021-07-26 15:20:00,210.81,210.81,210.58,210.78,5211.0,177.5552,177.5552,177.3615,177.5299,5211.0
2021-07-26 15:30:00,210.8,210.81,210.38,210.52,11278.0,177.5468,177.5552,177.193,177.311,11278.0
2021-07-26 15:40:00,210.51,210.62,210.33,210.33,10523.0,177.3025,177.3952,177.1509,177.1509,10523.0
2021-07-26 15:50:00,210.35,210.53,210.3,210.47,43570.0,177.1678,177.3194,177.1257,177.2688,43570.0
2021-07-27 09:30:00,210.37,211.0,209.04,210.64,34048.0,177.1846,177.7152,176.0644,177.412,34048.0
2021-07-27 09:40:00,210.71,211.08,210.56,210.8,9729.0,177.471,177.7826,177.3447,177.5468,9729.0
2021-07-27 09:50:00,210.89,211.25,210.78,211.06,11798.0,177.6226,177.9258,177.5299,177.7658,11798.0
2021-07-27 10:00:00,211.15,211.3,211.06,211.14,33685.0,177.8416,177.9679,177.7658,177.8332,33685.0
2021-07-27 10:10:00,211.15,211.43,211.03,211.19,46345.0,177.8416,178.0774,177.7405,177.8753,46345.0
2021-07-27 10:20:00,211.29,212.24,211.21,212.21,11568.0,177.9595,178.7596,177.8921,178.7344,11568.0
2021-07-27 10:30:00,212.11,212.78,211.97,212.77,11661.0,178.6501,179.2145,178.5322,179.206,11661.0
2021-07-27 10:40:00,212.83,212.91,212.54,212.59,11217.0,179.2566,179.3239,179.0123,179.0544,11217.0
2021-07-27 10:50:00,212.59,212.91,212.42,212.78,13300.0,179.0544,179.3239,178.9112,179.2145,13300.0
2021-07-27 11:00:00,212.74,212.99,212.69,212.9,7111.0,179.1808,179.3913,179.1386,179.3155,7111.0
2021-07-27 11:10:00,212.95,213.17,212.9,213.1,6271.0,179.3576,179.5429,179.3155,179.484,6271.0
2021-07-27 11:20:00,213.08,213.36,212.99,212.99,8949.0,179.4671,179.703,179.3913,179.3913,8949.0
2021-07-27 11:30:00,212.9,213.79,212.67,213.49,18359.0,179.3155,180.0651,179.1218,179.8124,18359.0
2021-07-27 11:40:00,213.59,214.38,213.55,214.38,12914.0,179.8967,180.5621,179.863,180.5621,12914.0
2021-07-27 11:50:00,214.46,214.67,213.84,213.94,21831.0,180.6294,180.8063,180.1072,180.1915,21831.0
2021-07-27 12:00:00,213.82,214.0,212.98,213.11,139013.0,180.0904,180.242,179.3829,179.4924,139013.0
2021-07-27 12:10:00,213.11,213.11,212.36,212.4,10622.0,179.4924,179.4924,178.8607,178.8944,10622.0
2021-07-27 12:20:00,212.51,212.56,212.23,212.49,8463.0,178.987,179.0292,178.7512,178.9702,8463.0
2021-07-27 12:30:00,212.43,212.75,212.36,212.57,8184.0,178.9197,179.1892,178.8607,179.0376,8184.0
2021-07-27 12:40:00,212.56,212.64,212.35,212.43,9697.0,179.0292,179.0965,178.8523,178.9197,9697.0
2021-07-27 12:50:00,212.41,212.65,212.27,212.49,10792.0,178.9028,179.105,178.7849,178.9702,10792.0
2021-07-27 13:00:00,212.55,212.86,212.54,212.72,2589.0,179.0207,179.2818,179.0123,179.1639,2589.0
2021-07-27 13:10:00,212.65,212.9,212.54,212.9,4500.0,179.105,179.3155,179.0123,179.3155,4500.0
2021-07-27 13:20:00,212.86,212.86,212.51,212.65,7336.0,179.2818,179.2818,178.987,179.105,7336.0
2021-07-27 13:30:00,212.61,212.7,212.44,212.7,7791.0,179.0713,179.1471,178.9281,179.1471,7791.0
2021-07-27 13:40:00,212.69,212.69,212.52,212.66,5560.0,179.1386,179.1386,178.9955,179.1134,5560.0
2021-07-27 13:50:00,212.58,212.58,212.16,212.17,5020.0,179.046,179.046,178.6923,178.7007,5020.0
2021-07-27 14:00:00,212.14,212.17,211.78,211.81,5673.0,178.6754,178.7007,178.3722,178.3975,5673.0
2021-07-27 14:10:00,211.79,211.96,211.66,211.96,6570.0,178.3806,178.5238,178.2711,178.5238,6570.0
2021-07-27 14:20:00,211.93,212.24,211.93,212.24,9320.0,178.4985,178.7596,178.4985,178.7596,9320.0
2021-07-27 14:30:00,212.19,212.19,211.96,212.0,3601.0,178.7175,178.7175,178.5238,178.5575,3601.0
2021-07-27 14:40:00,212.04,212.07,211.8,212.03,4183.0,178.5912,178.6165,178.389,178.5828,4183.0
2021-07-27 14:50:00,211.99,212.05,211.86,211.95,8982.0,178.5491,178.5996,178.4396,178.5154,8982.0
2021-07-27 15:00:00,211.96,212.08,211.87,211.87,5243.0,178.5238,178.6249,178.448,178.448,5243.0
2021-07-27 15:10:00,211.88,211.96,211.75,211.82,9829.0,178.4564,178.5238,178.3469,178.4059,9829.0
2021-07-27 15:20:00,211.9,211.92,211.39,211.42,6323.0,178.4733,178.4901,178.0437,178.069,6323.0
2021-07-27 15:30:00,211.46,211.59,211.42,211.53,7052.0,178.1027,178.2122,178.069,178.1616,7052.0
2021-07-27 15:40:00,211.57,211.92,211.46,211.6,21006.0,178.1953,178.4901,178.1027,178.2206,21006.0
2021-07-27 15:50:00,211.63,212.1,211.63,211.94,86893.0,178.2459,178.6417,178.2459,178.507,86893.0
2021-07-28 09:30:00,209.78,214.18,209.04,213.64,26389.0,176.6877,180.3936,176.0644,179.9388,26389.0
2021-07-28 09:40:00,213.84,213.86,210.99,211.29,20269.0,180.1072,180.1241,177.7068,177.9595,20269.0
2021-07-28 09:50:00,211.22,212.8,211.01,212.16,15291.0,177.9005,179.2313,177.7237,178.6923,15291.0
2021-07-28 10:00:00,212.27,213.02,212.22,212.76,8731.0,178.7849,179.4166,178.7428,179.1976,8731.0
2021-07-28 10:10:00,212.84,214.22,212.38,213.84,21313.0,179.265,180.4273,178.8775,180.1072,21313.0
2021-07-28 10:20:00,213.65,214.04,213.01,213.69,16128.0,179.9472,180.2757,179.4082,179.9809,16128.0
2021-07-28 10:30:00,213.42,213.96,213.1,213.3,20945.0,179.7535,180.2083,179.484,179.6524,20945.0
2021-07-28 10:40:00,213.37,213.37,212.8,213.0,10820.0,179.7114,179.7114,179.2313,179.3997,10820.0
2021-07-28 10:50:00,212.92,213.47,212.82,213.47,11169.0,179.3324,179.7956,179.2481,179.7956,11169.0
2021-07-28 11:00:00,213.3,213.35,212.88,212.97,5900.0,179.6524,179.6945,179.2987,179.3745,5900.0
2021-07-28 11:10:00,212.97,213.11,212.27,212.39,7460.0,179.3745,179.4924,178.7849,178.886,7460.0
2021-07-28 11:20:00,212.38,212.47,211.78,212.15,10126.0,178.8775,178.9534,178.3722,178.6838,10126.0
2021-07-28 11:30:00,212.36,212.58,212.11,212.34,8125.0,178.8607,179.046,178.6501,178.8439,8125.0
2021-07-28 11:40:00,212.55,212.79,212.2,212.56,9004.0,179.0207,179.2229,178.7259,179.0292,9004.0
2021-07-28 11:50:00,212.62,213.14,212.57,212.96,8760.0,179.0797,179.5177,179.0376,179.3661,8760.0
2021-07-28 12:00:00,213.0,213.08,212.11,212.38,5550.0,179.3997,179.4671,178.6501,178.8775,5550.0
2021-07-28 12:10:00,212.26,213.13,212.24,212.8,23524.0,178.7765,179.5092,178.7596,179.2313,23524.0
2021-07-28 12:20:00,212.87,212.91,212.2,212.2,16381.0,179.2903,179.3239,178.7259,178.7259,16381.0
2021-07-28 12:30:00,212.28,212.99,212.28,212.99,5996.0,178.7933,179.3913,178.7933,179.3913,5996.0
2021-07-28 12:40:00,212.9,213.32,212.9,213.32,5946.0,179.3155,179.6693,179.3155,179.6693,5946.0
2021-07-28 12:50:00,213.26,213.42,213.23,213.29,4400.0,179.6187,179.7535,179.5935,179.644,4400.0
2021-07-28 13:00:00,213.25,213.27,213.01,213.22,6623.0,179.6103,179.6272,179.4082,179.585,6623.0
2021-07-28 13:10:00,213.28,213.5,213.08,213.44,7216.0,179.6356,179.8209,179.4671,179.7703,7216.0
2021-07-28 13:20:00,213.59,213.72,213.44,213.54,5583.0,179.8967,180.0062,179.7703,179.8546,5583.0
2021-07-28 13:30:00,213.49,213.69,213.35,213.68,4675.0,179.8124,179.9809,179.6945,179.9725,4675.0
2021-07-28 13:40:00,213.53,213.98,213.53,213.97,4100.0,179.8461,180.2252,179.8461,180.2167,4100.0
2021-07-28 13:50:00,213.86,213.96,213.62,213.72,7870.0,180.1241,180.2083,179.9219,180.0062,7870.0
2021-07-28 14:00:00,213.71,214.69,213.61,214.16,16988.0,179.9977,180.8232,179.9135,180.3768,16988.0
2021-07-28 14:10:00,214.25,214.68,213.88,214.46,15394.0,180.4526,180.8147,180.1409,180.6294,15394.0
2021-07-28 14:20:00,214.46,214.64,214.24,214.34,11242.0,180.6294,180.781,180.4441,180.5284,11242.0
2021-07-28 14:30:00,214.25,214.51,214.08,214.37,9229.0,180.4526,180.6715,180.3094,180.5536,9229.0
2021-07-28 14:40:00,214.28,214.7,214.13,214.55,6079.0,180.4778,180.8316,180.3515,180.7052,6079.0
2021-07-28 14:50:00,214.6,215.44,214.6,215.34,20796.0,180.7473,181.4548,180.7473,181.3706,20796.0
2021-07-28 15:00:00,215.38,215.68,215.06,215.19,37181.0,181.4043,181.657,181.1348,181.2443,37181.0
2021-07-28 15:10:00,215.15,215.4,214.77,214.89,33284.0,181.2106,181.4212,180.8905,180.9916,33284.0
2021-07-28 15:20:00,214.88,214.88,213.73,213.9,14991.0,180.9832,180.9832,180.0146,180.1578,14991.0
2021-07-28 15:30:00,213.95,214.26,213.59,213.59,24271.0,180.1999,180.461,179.8967,179.8967,24271.0
2021-07-28 15:40:00,213.45,214.06,213.45,213.88,26223.0,179.7788,180.2925,179.7788,180.1409,26223.0
2021-07-28 15:50:00,213.94,214.14,213.32,213.42,98511.0,180.1915,180.3599,179.6693,179.7535,98511.0
2021-07-29 09:30:00,215.89,215.89,213.62,213.66,37381.0,181.8339,181.8339,179.9219,179.9556,37381.0
2021-07-29 09:40:00,213.7,213.73,212.2,212.2,9540.0,179.9893,180.0146,178.7259,178.7259,9540.0
2021-07-29 09:50:00,212.11,212.97,212.11,212.97,13545.0,178.6501,179.3745,178.6501,179.3745,13545.0
2021-07-29 10:00:00,213.22,213.22,212.34,212.54,15417.0,179.585,179.585,178.8439,179.0123,15417.0
2021-07-29 10:10:00,212.43,212.48,211.93,212.1,17962.0,178.9197,178.9618,178.4985,178.6417,17962.0
2021-07-29 10:20:00,212.1,212.9,211.74,212.46,9203.0,178.6417,179.3155,178.3385,178.9449,9203.0
2021-07-29 10:30:00,212.49,212.72,212.04,212.63,9393.0,178.9702,179.1639,178.5912,179.0881,9393.0
2021-07-29 10:40:00,212.72,212.77,212.37,212.61,7096.0,179.1639,179.206,178.8691,179.0713,7096.0
2021-07-29 10:50:00,212.69,213.0,212.47,212.61,10697.0,179.1386,179.3997,178.9534,179.0713,10697.0
2021-07-29 11:00:00,212.68,213.37,212.65,213.29,17142.0,179.1302,179.7114,179.105,179.644,17142.0
2021-07-29 11:10:00,213.31,214.09,213.3,213.95,4272.0,179.6608,180.3178,179.6524,180.1999,4272.0
2021-07-29 11:20:00,214.09,214.09,213.41,213.42,14784.0,180.3178,180.3178,179.7451,179.7535,14784.0
2021-07-29 11:30:00,213.5,214.55,213.32,214.48,11727.0,179.8209,180.7052,179.6693,180.6463,11727.0
2021-07-29 11:40:00,214.52,214.81,214.41,214.55,6107.0,180.68,180.9242,180.5873,180.7052,6107.0
2021-07-29 11:50:00,214.63,214.78,214.32,214.74,5685.0,180.7726,180.899,180.5115,180.8653,5685.0
2021-07-29 12:00:00,214.74,215.4,214.67,215.33,5918.0,180.8653,181.4212,180.8063,181.3622,5918.0
2021-07-29 12:10:00,215.25,215.26,214.93,215.08,4993.0,181.2948,181.3032,181.0253,181.1516,4993.0
2021-07-29 12:20:00,215.13,215.24,214.77,215.02,5457.0,181.1937,181.2864,180.8905,181.1011,5457.0
2021-07-29 12:30:00,215.08,215.44,215.08,215.32,4296.0,181.1516,181.4548,181.1516,181.3538,4296.0
2021-07-29 12:40:00,215.39,215.46,215.15,215.25,4755.0,181.4127,181.4717,181.2106,181.2948,4755.0
2021-07-29 12:50:00,215.15,215.28,215.0,215.27,9619.0,181.2106,181.3201,181.0843,181.3117,9619.0
2021-07-29 13:00:00,215.28,215.65,215.12,215.65,5444.0,181.3201,181.6317,181.1853,181.6317,5444.0
2021-07-29 13:10:00,215.6,215.72,215.4,215.72,6103.0,181.5896,181.6907,181.4212,181.6907,6103.0
2021-07-29 13:20:00,215.7,215.89,215.49,215.83,11408.0,181.6738,181.8339,181.497,181.7833,11408.0
2021-07-29 13:30:00,215.81,215.81,215.56,215.72,3198.0,181.7665,181.7665,181.5559,181.6907,3198.0
2021-07-29 13:40:00,215.7,215.95,215.62,215.95,4810.0,181.6738,181.8844,181.6064,181.8844,4810.0
2021-07-29 13:50:00,215.87,215.92,215.39,215.48,5884.0,181.817,181.8591,181.4127,181.4885,5884.0
2021-07-29 14:00:00,215.46,215.66,215.45,215.65,4100.0,181.4717,181.6401,181.4633,181.6317,4100.0
2021-07-29 14:10:00,215.45,215.55,215.3,215.55,4257.0,181.4633,181.5475,181.3369,181.5475,4257.0
2021-07-29 14:20:00,215.55,215.55,215.17,215.17,4937.0,181.5475,181.5475,181.2274,181.2274,4937.0
2021-07-29 14:30:00,215.2,215.52,215.2,215.51,3734.0,181.2527,181.5222,181.2527,181.5138,3734.0
2021-07-29 14:40:00,215.45,215.54,215.3,215.34,4366.0,181.4633,181.5391,181.3369,181.3706,4366.0
2021-07-29 14:50:00,215.34,215.53,215.23,215.24,4588.0,181.3706,181.5306,181.278,181.2864,4588.0
2021-07-29 15:00:00,215.18,215.34,215.08,215.24,9482.0,181.2359,181.3706,181.1516,181.2864,9482.0
2021-07-29 15:10:00,215.23,215.23,214.94,214.99,7518.0,181.278,181.278,181.0337,181.0758,7518.0
2021-07-29 15:20:00,215.0,215.27,214.95,215.17,8710.0,181.0843,181.3117,181.0421,181.2274,8710.0
2021-07-29 15:30:00,215.06,215.31,214.91,215.14,11808.0,181.1348,181.3453,181.0084,181.2022,11808.0
2021-07-29 15:40:00,215.16,215.18,214.59,214.79,18500.0,181.219,181.2359,180.7389,180.9074,18500.0
2021-07-29 15:50:00,214.73,214.89,214.57,214.8,42510.0,180.8568,180.9916,180.7221,180.9158,42510.0
2021-07-30 09:30:00,214.59,215.02,213.43,214.96,14781.0,180.7389,181.1011,179.7619,181.0506,14781.0
2021-07-30 09:40:00,215.03,215.5,214.86,215.12,4800.0,181.1095,181.5054,180.9663,181.1853,4800.0
2021-07-30 09:50:00,215.28,215.34,214.81,214.81,4941.0,181.3201,181.3706,180.9242,180.9242,4941.0
2021-07-30 10:00:00,214.87,214.9,214.36,214.61,7754.0,180.9748,181.0,180.5452,180.7558,7754.0
2021-07-30 10:10:00,214.62,214.83,214.13,214.22,8047.0,180.7642,180.9411,180.3515,180.4273,8047.0
2021-07-30 10:20:00,214.07,214.2,213.75,213.86,14150.0,180.301,180.4104,180.0314,180.1241,14150.0
2021-07-30 10:30:00,213.84,213.98,213.62,213.98,7165.0,180.1072,180.2252,179.9219,180.2252,7165.0
2021-07-30 10:40:00,214.02,214.05,213.56,213.57,11146.0,180.2588,180.2841,179.8714,179.8798,11146.0
2021-07-30 10:50:00,213.61,213.96,213.57,213.7,4274.0,179.9135,180.2083,179.8798,179.9893,4274.0
2021-07-30 11:00:00,213.78,213.8,213.31,213.52,6079.0,180.0567,180.0735,179.6608,179.8377,6079.0
2021-07-30 11:10:00,213.48,213.77,213.43,213.55,11219.0,179.804,180.0483,179.7619,179.863,11219.0
2021-07-30 11:20:00,213.55,213.64,213.4,213.47,6448.0,179.863,179.9388,179.7366,179.7956,6448.0
2021-07-30 11:30:00,213.48,213.64,213.4,213.45,5966.0,179.804,179.9388,179.7366,179.7788,5966.0
2021-07-30 11:40:00,213.49,213.66,213.13,213.13,9592.0,179.8124,179.9556,179.5092,179.5092,9592.0
2021-07-30 11:50:00,213.18,213.25,212.95,213.07,6846.0,179.5514,179.6103,179.3576,179.4587,6846.0
2021-07-30 12:00:00,213.0,213.07,212.81,213.0,4301.0,179.3997,179.4587,179.2397,179.3997,4301.0
2021-07-30 12:10:00,213.04,213.51,213.04,213.2,25792.0,179.4334,179.8293,179.4334,179.5682,25792.0
2021-07-30 12:20:00,213.2,213.29,213.15,213.23,5865.0,179.5682,179.644,179.5261,179.5935,5865.0
2021-07-30 12:30:00,213.26,213.3,213.18,213.23,8184.0,179.6187,179.6524,179.5514,179.5935,8184.0
2021-07-30 12:40:00,213.23,213.44,213.16,213.31,15863.0,179.5935,179.7703,179.5345,179.6608,15863.0
2021-07-30 12:50:00,213.37,213.39,213.1,213.17,5103.0,179.7114,179.7282,179.484,179.5429,5103.0
2021-07-30 13:00:00,213.21,213.22,213.0,213.11,3770.0,179.5766,179.585,179.3997,179.4924,3770.0
2021-07-30 13:10:00,213.14,213.23,213.04,213.18,5397.0,179.5177,179.5935,179.4334,179.5514,5397.0
2021-07-30 13:20:00,213.18,213.25,213.15,213.17,4492.0,179.5514,179.6103,179.5261,179.5429,4492.0
2021-07-30 13:30:00,213.18,213.26,213.12,213.19,5400.0,179.5514,179.6187,179.5008,179.5598,5400.0
2021-07-30 13:40:00,213.19,213.27,213.15,213.21,6827.0,179.5598,179.6272,179.5261,179.5766,6827.0
2021-07-30 13:50:00,213.31,213.31,213.07,213.11,5899.0,179.6608,179.6608,179.4587,179.4924,5899.0
2021-07-30 14:00:00,213.14,213.14,212.83,212.84,6397.0,179.5177,179.5177,179.2566,179.265,6397.0
2021-07-30 14:10:00,212.81,213.03,212.77,212.93,6705.0,179.2397,179.425,179.206,179.3408,6705.0
2021-07-30 14:20:00,212.92,213.02,212.6,212.75,5994.0,179.3324,179.4166,179.0628,179.1892,5994.0
2021-07-30 14:30:00,212.75,212.92,212.42,212.53,17713.0,179.1892,179.3324,178.9112,179.0039,17713.0
2021-07-30 14:40:00,212.61,212.61,212.5,212.52,11676.0,179.0713,179.0713,178.9786,178.9955,11676.0
2021-07-30 14:50:00,212.51,212.59,212.46,212.59,14045.0,178.987,179.0544,178.9449,179.0544,14045.0
2021-07-30 15:00:00,212.56,212.77,212.46,212.55,17667.0,179.0292,179.206,178.9449,179.0207,17667.0
2021-07-30 15:10:00,212.52,212.63,212.37,212.38,7756.0,178.9955,179.0881,178.8691,178.8775,7756.0
2021-07-30 15:20:00,212.35,212.52,212.14,212.43,7299.0,178.8523,178.9955,178.6754,178.9197,7299.0
2021-07-30 15:30:00,212.52,212.68,212.21,212.28,21427.0,178.9955,179.1302,178.7344,178.7933,21427.0
2021-07-30 15:40:00,212.27,212.53,212.27,212.48,16843.0,178.7849,179.0039,178.7849,178.9618,16843.0
2021-07-30 15:50:00,212.45,212.45,211.74,212.11,90604.0,178.9365,178.9365,178.3385,178.6501,90604.0
2021-08-02 09:30:00,212.14,213.6,212.14,213.56,27232.0,178.6754,179.9051,178.6754,179.8714,27232.0
2021-08-02 09:40:00,213.6,213.76,213.08,213.15,9222.0,179.9051,180.0399,179.4671,179.5261,9222.0
2021-08-02 09:50:00,213.15,213.53,212.78,212.78,8419.0,179.5261,179.8461,179.2145,179.2145,8419.0
2021-08-02 10:00:00,212.95,213.15,212.65,213.15,5969.0,179.3576,179.5261,179.105,179.5261,5969.0
2021-08-02 10:10:00,213.14,213.8,213.14,213.55,7136.0,179.5177,180.0735,179.5177,179.863,7136.0
2021-08-02 10:20:00,213.55,213.55,213.13,213.21,7998.0,179.863,179.863,179.5092,179.5766,7998.0
2021-08-02 10:30:00,213.18,213.8,213.17,213.77,4507.0,179.5514,180.0735,179.5429,180.0483,4507.0
2021-08-02 10:40:00,213.78,213.84,213.51,213.51,11447.0,180.0567,180.1072,179.8293,179.8293,11447.0
2021-08-02 10:50:00,213.55,213.61,213.22,213.38,7517.0,179.863,179.9135,179.585,179.7198,7517.0
2021-08-02 11:00:00,213.42,213.7,213.42,213.68,12659.0,179.7535,179.9893,179.7535,179.9725,12659.0
2021-08-02 11:10:00,213.74,213.75,213.21,213.3,6431.0,180.023,180.0314,179.5766,179.6524,6431.0
2021-08-02 11:20:00,213.47,213.67,213.08,213.08,6812.0,179.7956,179.9641,179.4671,179.4671,6812.0
2021-08-02 11:30:00,213.21,213.31,212.68,212.68,4861.0,179.5766,179.6608,179.1302,179.1302,4861.0
2021-08-02 11:40:00,212.64,212.96,212.63,212.81,3619.0,179.0965,179.3661,179.0881,179.2397,3619.0
2021-08-02 11:50:00,212.84,212.88,212.58,212.66,8304.0,179.265,179.2987,179.046,179.1134,8304.0
2021-08-02 12:00:00,212.65,212.65,212.16,212.16,8973.0,179.105,179.105,178.6923,178.6923,8973.0
2021-08-02 12:10:00,212.19,212.34,211.85,211.85,8885.0,178.7175,178.8439,178.4312,178.4312,8885.0
2021-08-02 12:20:00,211.87,211.89,211.75,211.87,5135.0,178.448,178.4648,178.3469,178.448,5135.0
2021-08-02 12:30:00,211.83,212.25,211.75,212.1,6054.0,178.4143,178.7681,178.3469,178.6417,6054.0
2021-08-02 12:40:00,212.07,212.21,212.04,212.21,4565.0,178.6165,178.7344,178.5912,178.7344,4565.0
2021-08-02 12:50:00,212.19,212.19,212.09,212.15,3939.0,178.7175,178.7175,178.6333,178.6838,3939.0
2021-08-02 13:00:00,212.25,212.47,211.97,212.32,6492.0,178.7681,178.9534,178.5322,178.827,6492.0
2021-08-02 13:10:00,212.29,212.33,212.11,212.25,3214.0,178.8017,178.8354,178.6501,178.7681,3214.0
2021-08-02 13:20:00,212.3,212.6,212.26,212.27,4626.0,178.8102,179.0628,178.7765,178.7849,4626.0
2021-08-02 13:30:00,212.34,212.38,212.02,212.29,6779.0,178.8439,178.8775,178.5743,178.8017,6779.0
2021-08-02 13:40:00,212.29,212.42,212.2,212.33,4020.0,178.8017,178.9112,178.7259,178.8354,4020.0
2021-08-02 13:50:00,212.3,212.39,212.18,212.24,3802.0,178.8102,178.886,178.7091,178.7596,3802.0
2021-08-02 14:00:00,212.24,212.32,212.13,212.25,4951.0,178.7596,178.827,178.667,178.7681,4951.0
2021-08-02 14:10:00,212.3,212.39,212.25,212.39,5671.0,178.8102,178.886,178.7681,178.886,5671.0
2021-08-02 14:20:00,212.27,212.27,211.98,212.12,4668.0,178.7849,178.7849,178.5406,178.6586,4668.0
2021-08-02 14:30:00,212.09,212.23,212.06,212.2,3727.0,178.6333,178.7512,178.608,178.7259,3727.0
2021-08-02 14:40:00,212.19,212.22,211.98,212.1,3300.0,178.7175,178.7428,178.5406,178.6417,3300.0
2021-08-02 14:50:00,212.06,212.3,212.06,212.24,6129.0,178.608,178.8102,178.608,178.7596,6129.0
2021-08-02 15:00:00,212.22,212.27,211.96,212.03,4147.0,178.7428,178.7849,178.5238,178.5828,4147.0
2021-08-02 15:10:00,211.98,212.08,211.94,212.01,5612.0,178.5406,178.6249,178.507,178.5659,5612.0
2021-08-02 15:20:00,212.01,212.01,211.78,211.85,11553.0,178.5659,178.5659,178.3722,178.4312,11553.0
2021-08-02 15:30:00,211.93,212.07,211.72,212.01,11349.0,178.4985,178.6165,178.3217,178.5659,11349.0
2021-08-02 15:40:00,212.02,212.05,211.65,211.7,23554.0,178.5743,178.5996,178.2627,178.3048,23554.0
2021-08-02 15:50:00,211.65,212.1,211.08,211.5,164194.0,178.2627,178.6417,177.7826,178.1364,164194.0
2021-08-03 09:30:00,211.49,211.85,210.12,210.34,36738.0,178.1279,178.4312,176.9741,177.1594,36738.0
2021-08-03 09:40:00,210.51,210.56,209.15,209.43,12675.0,177.3025,177.3447,176.1571,176.3929,12675.0
2021-08-03 09:50:00,209.25,209.4,208.63,208.98,19419.0,176.2413,176.3676,175.7191,176.0139,19419.0
2021-08-03 10:00:00,209.21,209.48,208.69,208.82,16807.0,176.2076,176.435,175.7696,175.8791,16807.0
2021-08-03 10:10:00,208.83,208.93,208.25,208.45,21945.0,175.8876,175.9718,175.399,175.5675,21945.0
2021-08-03 10:20:00,208.5,209.06,208.39,208.49,13630.0,175.6096,176.0813,175.517,175.6012,13630.0
2021-08-03 10:30:00,208.56,208.65,207.09,207.27,25416.0,175.6601,175.7359,174.422,174.5736,25416.0
2021-08-03 10:40:00,207.3,207.38,206.67,207.38,43957.0,174.5989,174.6663,174.0683,174.6663,43957.0
2021-08-03 10:50:00,207.39,207.69,207.11,207.41,18471.0,174.6747,174.9274,174.4389,174.6916,18471.0
2021-08-03 11:00:00,207.38,207.43,206.79,207.19,37663.0,174.6663,174.7084,174.1694,174.5063,37663.0
2021-08-03 11:10:00,207.26,207.35,206.79,206.83,16713.0,174.5652,174.641,174.1694,174.203,16713.0
2021-08-03 11:20:00,206.83,207.06,206.71,206.94,19180.0,174.203,174.3968,174.102,174.2957,19180.0
2021-08-03 11:30:00,206.95,207.09,206.76,206.99,17376.0,174.3041,174.422,174.1441,174.3378,17376.0
2021-08-03 11:40:00,206.99,207.46,206.9,207.05,19716.0,174.3378,174.7337,174.262,174.3883,19716.0
2021-08-03 11:50:00,207.05,207.49,206.97,207.47,8934.0,174.3883,174.7589,174.321,174.7421,8934.0
2021-08-03 12:00:00,207.41,207.83,207.36,207.83,8618.0,174.6916,175.0453,174.6494,175.0453,8618.0
2021-08-03 12:10:00,207.79,208.18,207.79,207.88,10424.0,175.0116,175.3401,175.0116,175.0874,10424.0
2021-08-03 12:20:00,207.98,208.26,207.92,208.26,8327.0,175.1716,175.4075,175.1211,175.4075,8327.0
2021-08-03 12:30:00,208.33,208.51,208.19,208.26,15808.0,175.4664,175.618,175.3485,175.4075,15808.0
2021-08-03 12:40:00,208.26,208.32,208.06,208.07,7532.0,175.4075,175.458,175.239,175.2474,7532.0
2021-08-03 12:50:00,208.1,208.33,208.06,208.28,9391.0,175.2727,175.4664,175.239,175.4243,9391.0
2021-08-03 13:00:00,208.3,208.64,208.2,208.64,7007.0,175.4412,175.7275,175.3569,175.7275,7007.0
2021-08-03 13:10:00,208.59,208.76,208.57,208.62,12382.0,175.6854,175.8286,175.6686,175.7107,12382.0
2021-08-03 13:20:00,208.64,208.86,208.61,208.86,4619.0,175.7275,175.9128,175.7023,175.9128,4619.0
2021-08-03 13:30:00,208.9,208.9,208.58,208.61,9347.0,175.9465,175.9465,175.677,175.7023,9347.0
2021-08-03 13:40:00,208.62,208.62,208.42,208.45,4954.0,175.7107,175.7107,175.5422,175.5675,4954.0
2021-08-03 13:50:00,208.47,208.49,208.34,208.35,12579.0,175.5843,175.6012,175.4749,175.4833,12579.0
2021-08-03 14:00:00,208.33,208.44,208.3,208.41,6631.0,175.4664,175.5591,175.4412,175.5338,6631.0
2021-08-03 14:10:00,208.4,208.88,208.38,208.75,14041.0,175.5254,175.9297,175.5085,175.8202,14041.0
2021-08-03 14:20:00,208.8,208.95,208.76,208.83,6948.0,175.8623,175.9886,175.8286,175.8876,6948.0
2021-08-03 14:30:00,208.91,209.15,208.91,209.07,5131.0,175.9549,176.1571,175.9549,176.0897,5131.0
2021-08-03 14:40:00,209.06,209.07,208.9,209.02,5054.0,176.0813,176.0897,175.9465,176.0476,5054.0
2021-08-03 14:50:00,209.02,209.11,208.84,208.89,5541.0,176.0476,176.1234,175.896,175.9381,5541.0
2021-08-03 15:00:00,208.87,208.87,208.57,208.73,7099.0,175.9212,175.9212,175.6686,175.8033,7099.0
2021-08-03 15:10:00,208.76,208.92,208.68,208.75,17891.0,175.8286,175.9634,175.7612,175.8202,17891.0
2021-08-03 15:20:00,208.81,208.81,208.54,208.58,9985.0,175.8707,175.8707,175.6433,175.677,9985.0
2021-08-03 15:30:00,208.59,208.78,208.48,208.71,20769.0,175.6854,175.8454,175.5928,175.7865,20769.0
2021-08-03 15:40:00,208.69,208.88,208.67,208.79,21746.0,175.7696,175.9297,175.7528,175.8539,21746.0
2021-08-03 15:50:00,208.77,208.93,208.45,208.76,80847.0,175.837,175.9718,175.5675,175.8286,80847.0
2021-08-04 09:30:00,207.53,208.55,206.95,207.83,23651.0,174.7926,175.6517,174.3041,175.0453,23651.0
2021-08-04 09:40:00,207.6,208.92,207.6,208.92,14688.0,174.8516,175.9634,174.8516,175.9634,14688.0
2021-08-04 09:50:00,208.96,209.14,208.53,208.77,12583.0,175.997,176.1487,175.6349,175.837,12583.0
2021-08-04 10:00:00,208.74,209.02,208.62,208.94,51592.0,175.8118,176.0476,175.7107,175.9802,51592.0
2021-08-04 10:10:00,208.94,209.4,208.72,209.4,13207.0,175.9802,176.3676,175.7949,176.3676,13207.0
2021-08-04 10:20:00,209.43,209.52,208.86,209.01,11536.0,176.3929,176.4687,175.9128,176.0392,11536.0
2021-08-04 10:30:00,208.96,209.16,208.75,208.92,10474.0,175.997,176.1655,175.8202,175.9634,10474.0
2021-08-04 10:40:00,208.96,209.04,208.74,208.96,39186.0,175.997,176.0644,175.8118,175.997,39186.0
2021-08-04 10:50:00,208.97,209.0,208.4,208.51,14866.0,176.0055,176.0307,175.5254,175.618,14866.0
2021-08-04 11:00:00,208.69,208.69,208.13,208.53,10961.0,175.7696,175.7696,175.298,175.6349,10961.0
2021-08-04 11:10:00,208.57,209.57,208.46,209.37,12175.0,175.6686,176.5108,175.5759,176.3424,12175.0
2021-08-04 11:20:00,209.48,209.55,209.0,209.0,9402.0,176.435,176.494,176.0307,176.0307,9402.0
2021-08-04 11:30:00,209.02,209.17,208.8,208.97,5315.0,176.0476,176.1739,175.8623,176.0055,5315.0
2021-08-04 11:40:00,208.89,208.89,208.36,208.56,3525.0,175.9381,175.9381,175.4917,175.6601,3525.0
2021-08-04 11:50:00,208.5,208.85,208.41,208.6,6674.0,175.6096,175.9044,175.5338,175.6938,6674.0
2021-08-04 12:00:00,208.57,209.04,208.57,208.88,6093.0,175.6686,176.0644,175.6686,175.9297,6093.0
2021-08-04 12:10:00,208.75,208.93,208.7,208.89,10519.0,175.8202,175.9718,175.7781,175.9381,10519.0
2021-08-04 12:20:00,208.82,208.82,208.45,208.47,9757.0,175.8791,175.8791,175.5675,175.5843,9757.0
2021-08-04 12:30:00,208.45,208.56,208.14,208.17,23185.0,175.5675,175.6601,175.3064,175.3317,23185.0
2021-08-04 12:40:00,208.2,208.22,207.98,208.22,19447.0,175.3569,175.3738,175.1716,175.3738,19447.0
2021-08-04 12:50:00,208.25,208.65,208.23,208.59,17484.0,175.399,175.7359,175.3822,175.6854,17484.0
2021-08-04 13:00:00,208.57,208.87,208.36,208.82,14891.0,175.6686,175.9212,175.4917,175.8791,14891.0
2021-08-04 13:10:00,208.82,209.0,208.65,208.96,14594.0,175.8791,176.0307,175.7359,175.997,14594.0
2021-08-04 13:20:00,208.95,209.0,208.85,208.94,10130.0,175.9886,176.0307,175.9044,175.9802,10130.0
2021-08-04 13:30:00,208.93,209.0,208.83,208.96,13829.0,175.9718,176.0307,175.8876,175.997,13829.0
2021-08-04 13:40:00,208.95,209.01,208.77,208.98,34457.0,175.9886,176.0392,175.837,176.0139,34457.0
2021-08-04 13:50:00,208.97,209.0,208.88,208.96,22702.0,176.0055,176.0307,175.9297,175.997,22702.0
2021-08-04 14:00:00,208.98,209.34,208.94,209.06,37750.0,176.0139,176.3171,175.9802,176.0813,37750.0
2021-08-04 14:10:00,209.03,209.06,208.79,208.83,41087.0,176.056,176.0813,175.8539,175.8876,41087.0
2021-08-04 14:20:00,208.83,209.36,208.81,209.05,43464.0,175.8876,176.3339,175.8707,176.0728,43464.0
2021-08-04 14:30:00,209.06,209.18,208.98,209.02,96970.0,176.0813,176.1823,176.0139,176.0476,96970.0
2021-08-04 14:40:00,209.01,209.08,208.84,209.02,39625.0,176.0392,176.0981,175.896,176.0476,39625.0
2021-08-04 14:50:00,209.01,209.34,208.93,208.99,62800.0,176.0392,176.3171,175.9718,176.0223,62800.0
2021-08-04 15:00:00,208.99,209.06,208.93,208.98,63270.0,176.0223,176.0813,175.9718,176.0139,63270.0
2021-08-04 15:10:00,208.98,209.02,208.58,208.68,32501.0,176.0139,176.0476,175.677,175.7612,32501.0
2021-08-04 15:20:00,208.66,208.78,208.43,208.5,60819.0,175.7444,175.8454,175.5507,175.6096,60819.0
2021-08-04 15:30:00,208.52,208.91,208.42,208.73,112135.0,175.6265,175.9549,175.5422,175.8033,112135.0
2021-08-04 15:40:00,208.77,209.27,208.7,208.7,90184.0,175.837,176.2581,175.7781,175.7781,90184.0
2021-08-04 15:50:00,208.7,208.88,208.27,208.47,259579.0,175.7781,175.9297,175.4159,175.5843,259579.0
2021-08-05 09:30:00,209.25,209.75,208.83,209.47,24596.0,176.2413,176.6624,175.8876,176.4266,24596.0
2021-08-05 09:40:00,209.79,210.06,209.28,209.58,21900.0,176.6961,176.9235,176.2666,176.5192,21900.0
2021-08-05 09:50:00,209.62,209.79,209.16,209.25,11751.0,176.5529,176.6961,176.1655,176.2413,11751.0
2021-08-05 10:00:00,209.35,209.73,209.22,209.65,15406.0,176.3255,176.6456,176.216,176.5782,15406.0
2021-08-05 10:10:00,209.67,209.8,209.18,209.32,38318.0,176.595,176.7045,176.1823,176.3003,38318.0
2021-08-05 10:20:00,209.43,209.52,209.0,209.0,8822.0,176.3929,176.4687,176.0307,176.0307,8822.0
2021-08-05 10:30:00,209.03,209.49,209.02,209.12,11984.0,176.056,176.4434,176.0476,176.1318,11984.0
2021-08-05 10:40:00,209.06,209.32,208.77,208.86,7531.0,176.0813,176.3003,175.837,175.9128,7531.0
2021-08-05 10:50:00,208.83,209.01,208.56,208.7,10205.0,175.8876,176.0392,175.6601,175.7781,10205.0
2021-08-05 11:00:00,208.71,208.72,207.42,207.73,42635.0,175.7865,175.7949,174.7,174.9611,42635.0
2021-08-05 11:10:00,207.71,207.9,207.48,207.67,18084.0,174.9442,175.1043,174.7505,174.9105,18084.0
2021-08-05 11:20:00,207.65,208.02,207.42,207.96,19530.0,174.8937,175.2053,174.7,175.1548,19530.0
2021-08-05 11:30:00,207.9,208.14,207.68,207.88,10738.0,175.1043,175.3064,174.919,175.0874,10738.0
2021-08-05 11:40:00,207.9,208.09,207.82,207.88,12297.0,175.1043,175.2643,175.0369,175.0874,12297.0
2021-08-05 11:50:00,207.92,207.92,207.46,207.46,7534.0,175.1211,175.1211,174.7337,174.7337,7534.0
2021-08-05 12:00:00,207.57,207.66,207.4,207.64,12011.0,174.8263,174.9021,174.6831,174.8853,12011.0
2021-08-05 12:10:00,207.55,207.62,207.48,207.55,5439.0,174.8095,174.8684,174.7505,174.8095,5439.0
2021-08-05 12:20:00,207.52,207.82,207.49,207.77,4400.0,174.7842,175.0369,174.7589,174.9948,4400.0
2021-08-05 12:30:00,207.76,207.81,207.6,207.69,7679.0,174.9863,175.0285,174.8516,174.9274,7679.0
2021-08-05 12:40:00,207.68,207.84,207.65,207.7,4561.0,174.919,175.0537,174.8937,174.9358,4561.0
2021-08-05 12:50:00,207.74,207.76,207.46,207.49,6182.0,174.9695,174.9863,174.7337,174.7589,6182.0
2021-08-05 13:00:00,207.5,207.6,207.35,207.5,7400.0,174.7674,174.8516,174.641,174.7674,7400.0
2021-08-05 13:10:00,207.49,207.7,207.48,207.64,6493.0,174.7589,174.9358,174.7505,174.8853,6493.0
2021-08-05 13:20:00,207.69,207.88,207.63,207.85,8400.0,174.9274,175.0874,174.8769,175.0621,8400.0
2021-08-05 13:30:00,207.85,208.17,207.78,208.0,13346.0,175.0621,175.3317,175.0032,175.1885,13346.0
2021-08-05 13:40:00,207.97,208.07,207.94,208.01,14662.0,175.1632,175.2474,175.1379,175.1969,14662.0
2021-08-05 13:50:00,208.01,208.02,207.9,207.95,7490.0,175.1969,175.2053,175.1043,175.1464,7490.0
2021-08-05 14:00:00,207.91,208.02,207.83,207.88,9751.0,175.1127,175.2053,175.0453,175.0874,9751.0
2021-08-05 14:10:00,207.98,208.0,207.85,207.96,5481.0,175.1716,175.1885,175.0621,175.1548,5481.0
2021-08-05 14:20:00,207.9,208.01,207.66,207.74,10445.0,175.1043,175.1969,174.9021,174.9695,10445.0
2021-08-05 14:30:00,207.7,207.7,207.46,207.51,14430.0,174.9358,174.9358,174.7337,174.7758,14430.0
2021-08-05 14:40:00,207.51,207.57,207.27,207.3,19099.0,174.7758,174.8263,174.5736,174.5989,19099.0
2021-08-05 14:50:00,207.28,207.31,207.05,207.22,6861.0,174.5821,174.6073,174.3883,174.5315,6861.0
2021-08-05 15:00:00,207.25,207.53,207.25,207.34,8870.0,174.5568,174.7926,174.5568,174.6326,8870.0
2021-08-05 15:10:00,207.37,207.58,207.35,207.41,10938.0,174.6579,174.8347,174.641,174.6916,10938.0
2021-08-05 15:20:00,207.39,207.66,207.35,207.59,40882.0,174.6747,174.9021,174.641,174.8432,40882.0
2021-08-05 15:30:00,207.62,208.02,207.3,208.02,67749.0,174.8684,175.2053,174.5989,175.2053,67749.0
2021-08-05 15:40:00,207.98,208.39,207.95,208.28,36467.0,175.1716,175.517,175.1464,175.4243,36467.0
2021-08-05 15:50:00,208.3,208.53,208.1,208.24,117244.0,175.4412,175.6349,175.2727,175.3906,117244.0
2021-08-06 09:30:00,209.76,210.17,208.86,210.03,23193.0,176.6708,177.0162,175.9128,176.8983,23193.0
2021-08-06 09:40:00,210.07,210.13,208.78,209.09,16860.0,176.9319,176.9825,175.8454,176.1065,16860.0
2021-08-06 09:50:00,209.19,209.34,208.82,209.01,14469.0,176.1908,176.3171,175.8791,176.0392,14469.0
2021-08-06 10:00:00,208.94,209.83,208.68,209.55,33829.0,175.9802,176.7298,175.7612,176.494,33829.0
2021-08-06 10:10:00,209.56,209.86,209.29,209.67,12362.0,176.5024,176.7551,176.275,176.595,12362.0
2021-08-06 10:20:00,209.75,209.78,209.51,209.53,6587.0,176.6624,176.6877,176.4603,176.4771,6587.0
2021-08-06 10:30:00,209.59,209.82,209.58,209.61,12814.0,176.5277,176.7214,176.5192,176.5445,12814.0
2021-08-06 10:40:00,209.49,209.75,209.31,209.75,7622.0,176.4434,176.6624,176.2918,176.6624,7622.0
2021-08-06 10:50:00,209.63,209.72,209.44,209.68,7257.0,176.5614,176.6372,176.4013,176.6035,7257.0
2021-08-06 11:00:00,209.73,209.81,209.58,209.62,18407.0,176.6456,176.713,176.5192,176.5529,18407.0
2021-08-06 11:10:00,209.69,209.75,208.93,209.0,13684.0,176.6119,176.6624,175.9718,176.0307,13684.0
2021-08-06 11:20:00,209.01,209.42,208.97,209.4,13966.0,176.0392,176.3845,176.0055,176.3676,13966.0
2021-08-06 11:30:00,209.46,209.8,209.38,209.49,7012.0,176.4182,176.7045,176.3508,176.4434,7012.0
2021-08-06 11:40:00,209.43,209.65,209.43,209.65,4302.0,176.3929,176.5782,176.3929,176.5782,4302.0
2021-08-06 11:50:00,209.7,209.75,209.25,209.64,13828.0,176.6203,176.6624,176.2413,176.5698,13828.0
2021-08-06 12:00:00,209.69,210.06,209.66,210.0,22336.0,176.6119,176.9235,176.5866,176.873,22336.0
2021-08-06 12:10:00,210.0,210.45,209.99,210.24,20211.0,176.873,177.252,176.8646,177.0751,20211.0
2021-08-06 12:20:00,210.28,210.31,210.05,210.22,18287.0,177.1088,177.1341,176.9151,177.0583,18287.0
2021-08-06 12:30:00,210.17,210.35,209.97,210.02,25772.0,177.0162,177.1678,176.8477,176.8898,25772.0
2021-08-06 12:40:00,209.97,210.18,209.96,210.09,26053.0,176.8477,177.0246,176.8393,176.9488,26053.0
2021-08-06 12:50:00,210.12,210.46,210.1,210.46,44137.0,176.9741,177.2604,176.9572,177.2604,44137.0
2021-08-06 13:00:00,210.51,210.83,210.22,210.27,17050.0,177.3025,177.5721,177.0583,177.1004,17050.0
2021-08-06 13:10:00,210.3,210.32,209.99,210.15,72262.0,177.1257,177.1425,176.8646,176.9993,72262.0
2021-08-06 13:20:00,210.13,210.13,209.82,209.86,41394.0,176.9825,176.9825,176.7214,176.7551,41394.0
2021-08-06 13:30:00,209.84,209.95,209.73,209.85,16038.0,176.7382,176.8309,176.6456,176.7467,16038.0
2021-08-06 13:40:00,209.87,209.87,209.44,209.5,22527.0,176.7635,176.7635,176.4013,176.4519,22527.0
2021-08-06 13:50:00,209.52,209.68,209.25,209.51,18499.0,176.4687,176.6035,176.2413,176.4603,18499.0
2021-08-06 14:00:00,209.5,209.53,209.32,209.35,10517.0,176.4519,176.4771,176.3003,176.3255,10517.0
2021-08-06 14:10:00,209.48,209.59,209.44,209.51,26514.0,176.435,176.5277,176.4013,176.4603,26514.0
2021-08-06 14:20:00,209.5,210.16,209.5,210.03,20916.0,176.4519,177.0077,176.4519,176.8983,20916.0
2021-08-06 14:30:00,210.0,210.07,209.84,209.9,16088.0,176.873,176.9319,176.7382,176.7888,16088.0
2021-08-06 14:40:00,209.88,209.97,209.74,209.89,14599.0,176.7719,176.8477,176.654,176.7803,14599.0
2021-08-06 14:50:00,209.83,209.92,209.78,209.86,7553.0,176.7298,176.8056,176.6877,176.7551,7553.0
2021-08-06 15:00:00,209.89,209.97,209.81,209.9,21969.0,176.7803,176.8477,176.713,176.7888,21969.0
2021-08-06 15:10:00,209.9,209.98,209.81,209.92,26387.0,176.7888,176.8561,176.713,176.8056,26387.0
2021-08-06 15:20:00,209.92,209.96,209.81,209.93,40483.0,176.8056,176.8393,176.713,176.814,40483.0
2021-08-06 15:30:00,209.92,209.95,209.49,209.94,59343.0,176.8056,176.8309,176.4434,176.8225,59343.0
2021-08-06 15:40:00,209.93,209.94,209.75,209.86,24697.0,176.814,176.8225,176.6624,176.7551,24697.0
2021-08-06 15:50:00,209.9,209.98,209.5,209.9,149802.0,176.7888,176.8561,176.4519,176.7888,149802.0
2021-08-09 09:30:00,210.36,210.4,208.35,208.72,30141.0,177.1762,177.2099,175.4833,175.7949,30141.0
2021-08-09 09:40:00,208.76,209.26,208.6,208.96,6900.0,175.8286,176.2497,175.6938,175.997,6900.0
2021-08-09 09:50:00,208.95,209.03,208.5,208.82,8228.0,175.9886,176.056,175.6096,175.8791,8228.0
2021-08-09 10:00:00,208.74,209.07,208.51,208.82,9893.0,175.8118,176.0897,175.618,175.8791,9893.0
2021-08-09 10:10:00,208.83,209.04,208.49,209.01,3866.0,175.8876,176.0644,175.6012,176.0392,3866.0
2021-08-09 10:20:00,208.97,209.5,208.9,209.38,6224.0,176.0055,176.4519,175.9465,176.3508,6224.0
2021-08-09 10:30:00,209.36,209.74,209.35,209.52,10364.0,176.3339,176.654,176.3255,176.4687,10364.0
2021-08-09 10:40:00,209.56,209.87,209.54,209.87,5458.0,176.5024,176.7635,176.4856,176.7635,5458.0
2021-08-09 10:50:00,209.88,210.01,209.3,209.65,11230.0,176.7719,176.8814,176.2834,176.5782,11230.0
2021-08-09 11:00:00,209.61,209.84,209.5,209.65,8910.0,176.5445,176.7382,176.4519,176.5782,8910.0
2021-08-09 11:10:00,209.62,209.9,209.52,209.76,12042.0,176.5529,176.7888,176.4687,176.6708,12042.0
2021-08-09 11:20:00,209.76,209.8,209.64,209.72,6465.0,176.6708,176.7045,176.5698,176.6372,6465.0
2021-08-09 11:30:00,209.67,209.99,209.58,209.93,7302.0,176.595,176.8646,176.5192,176.814,7302.0
2021-08-09 11:40:00,210.01,210.01,209.76,209.87,13716.0,176.8814,176.8814,176.6708,176.7635,13716.0
2021-08-09 11:50:00,209.88,209.92,209.47,209.56,11415.0,176.7719,176.8056,176.4266,176.5024,11415.0
2021-08-09 12:00:00,209.68,209.71,209.17,209.18,11347.0,176.6035,176.6287,176.1739,176.1823,11347.0
2021-08-09 12:10:00,209.09,209.3,209.05,209.27,7430.0,176.1065,176.2834,176.0728,176.2581,7430.0
2021-08-09 12:20:00,209.3,209.32,208.98,209.18,8030.0,176.2834,176.3003,176.0139,176.1823,8030.0
2021-08-09 12:30:00,209.11,209.11,208.96,209.1,7139.0,176.1234,176.1234,175.997,176.115,7139.0
2021-08-09 12:40:00,209.1,209.16,208.86,208.86,4516.0,176.115,176.1655,175.9128,175.9128,4516.0
2021-08-09 12:50:00,208.88,208.93,208.77,208.8,6613.0,175.9297,175.9718,175.837,175.8623,6613.0
2021-08-09 13:00:00,208.84,209.09,208.84,208.96,6000.0,175.896,176.1065,175.896,175.997,6000.0
2021-08-09 13:10:00,209.01,209.04,208.67,208.67,5767.0,176.0392,176.0644,175.7528,175.7528,5767.0
2021-08-09 13:20:00,208.69,208.88,208.69,208.75,3706.0,175.7696,175.9297,175.7696,175.8202,3706.0
2021-08-09 13:30:00,208.72,208.76,208.6,208.64,4160.0,175.7949,175.8286,175.6938,175.7275,4160.0
2021-08-09 13:40:00,208.65,209.02,208.63,208.89,4172.0,175.7359,176.0476,175.7191,175.9381,4172.0
2021-08-09 13:50:00,208.91,209.27,208.9,209.14,13211.0,175.9549,176.2581,175.9465,176.1487,13211.0
2021-08-09 14:00:00,209.14,209.2,208.93,208.95,4825.0,176.1487,176.1992,175.9718,175.9886,4825.0
2021-08-09 14:10:00,208.92,209.09,208.92,209.07,6008.0,175.9634,176.1065,175.9634,176.0897,6008.0
2021-08-09 14:20:00,209.03,209.17,208.99,209.17,6664.0,176.056,176.1739,176.0223,176.1739,6664.0
2021-08-09 14:30:00,209.14,209.23,208.97,209.14,10451.0,176.1487,176.2245,176.0055,176.1487,10451.0
2021-08-09 14:40:00,209.14,209.38,209.0,209.38,8296.0,176.1487,176.3508,176.0307,176.3508,8296.0
2021-08-09 14:50:00,209.3,209.35,209.12,209.26,9097.0,176.2834,176.3255,176.1318,176.2497,9097.0
2021-08-09 15:00:00,209.28,209.37,209.22,209.28,35070.0,176.2666,176.3424,176.216,176.2666,35070.0
2021-08-09 15:10:00,209.31,209.45,209.24,209.25,13134.0,176.2918,176.4098,176.2329,176.2413,13134.0
2021-08-09 15:20:00,209.23,209.47,209.18,209.39,13759.0,176.2245,176.4266,176.1823,176.3592,13759.0
2021-08-09 15:30:00,209.44,209.71,209.39,209.71,15156.0,176.4013,176.6287,176.3592,176.6287,15156.0
2021-08-09 15:40:00,209.68,209.68,209.31,209.34,15928.0,176.6035,176.6035,176.2918,176.3171,15928.0
2021-08-09 15:50:00,209.35,209.36,208.99,209.11,62110.0,176.3255,176.3339,176.0223,176.1234,62110.0
2021-08-10 09:30:00,209.0,209.1,208.18,208.88,16608.0,176.0307,176.115,175.3401,175.9297,16608.0
2021-08-10 09:40:00,208.98,209.0,208.03,208.55,5664.0,176.0139,176.0307,175.2138,175.6517,5664.0
2021-08-10 09:50:00,208.55,209.03,208.38,208.88,9208.0,175.6517,176.056,175.5085,175.9297,9208.0
2021-08-10 10:00:00,208.88,209.08,208.83,208.91,15894.0,175.9297,176.0981,175.8876,175.9549,15894.0
2021-08-10 10:10:00,208.93,209.08,208.83,208.93,11077.0,175.9718,176.0981,175.8876,175.9718,11077.0
2021-08-10 10:20:00,208.91,209.02,208.72,208.92,4569.0,175.9549,176.0476,175.7949,175.9634,4569.0
2021-08-10 10:30:00,208.97,209.05,208.84,208.87,8960.0,176.0055,176.0728,175.896,175.9212,8960.0
2021-08-10 10:40:00,208.84,209.53,208.84,209.53,25981.0,175.896,176.4771,175.896,176.4771,25981.0
2021-08-10 10:50:00,209.42,209.64,209.19,209.32,12110.0,176.3845,176.5698,176.1908,176.3003,12110.0
2021-08-10 11:00:00,209.32,209.44,208.79,208.8,15063.0,176.3003,176.4013,175.8539,175.8623,15063.0
2021-08-10 11:10:00,208.87,209.3,208.79,209.27,6517.0,175.9212,176.2834,175.8539,176.2581,6517.0
2021-08-10 11:20:00,209.31,209.43,209.16,209.25,4282.0,176.2918,176.3929,176.1655,176.2413,4282.0
2021-08-10 11:30:00,209.25,209.33,209.16,209.22,7045.0,176.2413,176.3087,176.1655,176.216,7045.0
2021-08-10 11:40:00,209.11,209.32,209.06,209.27,5905.0,176.1234,176.3003,176.0813,176.2581,5905.0
2021-08-10 11:50:00,209.31,209.31,208.9,208.98,13337.0,176.2918,176.2918,175.9465,176.0139,13337.0
2021-08-10 12:00:00,208.97,209.02,208.9,209.0,4904.0,176.0055,176.0476,175.9465,176.0307,4904.0
2021-08-10 12:10:00,208.98,209.26,208.97,209.13,5314.0,176.0139,176.2497,176.0055,176.1402,5314.0
2021-08-10 12:20:00,209.15,209.15,208.97,208.97,3228.0,176.1571,176.1571,176.0055,176.0055,3228.0
2021-08-10 12:30:00,208.9,208.93,208.74,208.74,6163.0,175.9465,175.9718,175.8118,175.8118,6163.0
2021-08-10 12:40:00,208.77,208.86,208.44,208.49,6550.0,175.837,175.9128,175.5591,175.6012,6550.0
2021-08-10 12:50:00,208.41,208.41,208.21,208.33,3624.0,175.5338,175.5338,175.3654,175.4664,3624.0
2021-08-10 13:00:00,208.27,208.33,207.89,207.91,3858.0,175.4159,175.4664,175.0958,175.1127,3858.0
2021-08-10 13:10:00,207.86,208.08,207.82,208.06,5174.0,175.0706,175.2559,175.0369,175.239,5174.0
2021-08-10 13:20:00,208.07,208.09,207.67,207.86,4357.0,175.2474,175.2643,174.9105,175.0706,4357.0
2021-08-10 13:30:00,207.76,208.02,207.75,207.94,8222.0,174.9863,175.2053,174.9779,175.1379,8222.0
2021-08-10 13:40:00,207.98,207.99,207.64,207.99,6409.0,175.1716,175.1801,174.8853,175.1801,6409.0
2021-08-10 13:50:00,207.92,208.3,207.92,208.28,5877.0,175.1211,175.4412,175.1211,175.4243,5877.0
2021-08-10 14:00:00,208.33,208.55,208.27,208.55,3468.0,175.4664,175.6517,175.4159,175.6517,3468.0
2021-08-10 14:10:00,208.59,208.83,208.53,208.83,3862.0,175.6854,175.8876,175.6349,175.8876,3862.0
2021-08-10 14:20:00,208.84,208.85,208.71,208.77,2461.0,175.896,175.9044,175.7865,175.837,2461.0
2021-08-10 14:30:00,208.79,208.81,208.67,208.73,8451.0,175.8539,175.8707,175.7528,175.8033,8451.0
2021-08-10 14:40:00,208.81,208.92,208.75,208.87,6559.0,175.8707,175.9634,175.8202,175.9212,6559.0
2021-08-10 14:50:00,208.81,208.81,208.64,208.68,5029.0,175.8707,175.8707,175.7275,175.7612,5029.0
2021-08-10 15:00:00,208.66,208.7,208.57,208.66,3726.0,175.7444,175.7781,175.6686,175.7444,3726.0
2021-08-10 15:10:00,208.62,208.63,208.49,208.53,5977.0,175.7107,175.7191,175.6012,175.6349,5977.0
2021-08-10 15:20:00,208.51,208.63,208.47,208.63,8977.0,175.618,175.7191,175.5843,175.7191,8977.0
2021-08-10 15:30:00,208.62,208.93,208.48,208.88,10670.0,175.7107,175.9718,175.5928,175.9297,10670.0
2021-08-10 15:40:00,208.92,209.08,208.84,208.88,28804.0,175.9634,176.0981,175.896,175.9297,28804.0
2021-08-10 15:50:00,208.84,208.99,208.75,208.93,80873.0,175.896,176.0223,175.8202,175.9718,80873.0
2021-08-11 09:30:00,210.39,210.97,209.53,209.53,38196.0,177.2015,177.69,176.4771,176.4771,38196.0
2021-08-11 09:40:00,209.42,210.13,209.15,210.13,4564.0,176.3845,176.9825,176.1571,176.9825,4564.0
2021-08-11 09:50:00,210.13,210.16,209.26,209.39,11745.0,176.9825,177.0077,176.2497,176.3592,11745.0
2021-08-11 10:00:00,209.5,209.5,209.08,209.25,9914.0,176.4519,176.4519,176.0981,176.2413,9914.0
2021-08-11 10:10:00,209.36,209.64,209.18,209.28,30311.0,176.3339,176.5698,176.1823,176.2666,30311.0
2021-08-11 10:20:00,209.26,209.65,209.07,209.58,7193.0,176.2497,176.5782,176.0897,176.5192,7193.0
2021-08-11 10:30:00,209.64,209.71,209.51,209.53,6187.0,176.5698,176.6287,176.4603,176.4771,6187.0
2021-08-11 10:40:00,209.57,209.57,209.38,209.42,4040.0,176.5108,176.5108,176.3508,176.3845,4040.0
2021-08-11 10:50:00,209.43,209.57,209.42,209.53,9496.0,176.3929,176.5108,176.3845,176.4771,9496.0
2021-08-11 11:00:00,209.49,209.96,209.45,209.92,9175.0,176.4434,176.8393,176.4098,176.8056,9175.0
2021-08-11 11:10:00,209.88,209.97,209.5,209.5,9763.0,176.7719,176.8477,176.4519,176.4519,9763.0
2021-08-11 11:20:00,209.56,209.71,209.41,209.44,4128.0,176.5024,176.6287,176.3761,176.4013,4128.0
2021-08-11 11:30:00,209.45,209.74,209.28,209.66,11814.0,176.4098,176.654,176.2666,176.5866,11814.0
2021-08-11 11:40:00,209.6,209.82,209.51,209.82,3114.0,176.5361,176.7214,176.4603,176.7214,3114.0
2021-08-11 11:50:00,209.8,209.81,209.58,209.63,8793.0,176.7045,176.713,176.5192,176.5614,8793.0
2021-08-11 12:00:00,209.69,209.78,209.62,209.74,7774.0,176.6119,176.6877,176.5529,176.654,7774.0
2021-08-11 12:10:00,209.75,209.76,209.57,209.69,7137.0,176.6624,176.6708,176.5108,176.6119,7137.0
2021-08-11 12:20:00,209.66,209.69,209.5,209.53,4482.0,176.5866,176.6119,176.4519,176.4771,4482.0
2021-08-11 12:30:00,209.5,209.67,209.47,209.65,8967.0,176.4519,176.595,176.4266,176.5782,8967.0
2021-08-11 12:40:00,209.66,209.66,209.36,209.36,8413.0,176.5866,176.5866,176.3339,176.3339,8413.0
2021-08-11 12:50:00,209.41,209.45,209.19,209.19,4888.0,176.3761,176.4098,176.1908,176.1908,4888.0
2021-08-11 13:00:00,209.19,209.42,208.96,208.96,5821.0,176.1908,176.3845,175.997,175.997,5821.0
2021-08-11 13:10:00,209.07,209.07,208.85,208.95,4161.0,176.0897,176.0897,175.9044,175.9886,4161.0
2021-08-11 13:20:00,208.9,209.05,208.83,208.83,4126.0,175.9465,176.0728,175.8876,175.8876,4126.0
2021-08-11 13:30:00,208.91,209.03,208.82,208.91,3729.0,175.9549,176.056,175.8791,175.9549,3729.0
2021-08-11 13:40:00,208.93,209.3,208.88,209.28,4890.0,175.9718,176.2834,175.9297,176.2666,4890.0
2021-08-11 13:50:00,209.29,209.55,209.29,209.34,5802.0,176.275,176.494,176.275,176.3171,5802.0
2021-08-11 14:00:00,209.36,209.41,209.13,209.2,5352.0,176.3339,176.3761,176.1402,176.1992,5352.0
2021-08-11 14:10:00,209.15,209.25,209.11,209.11,6510.0,176.1571,176.2413,176.1234,176.1234,6510.0
2021-08-11 14:20:00,209.09,209.21,209.06,209.17,3938.0,176.1065,176.2076,176.0813,176.1739,3938.0
2021-08-11 14:30:00,209.21,209.28,209.12,209.16,7603.0,176.2076,176.2666,176.1318,176.1655,7603.0
2021-08-11 14:40:00,209.15,209.18,208.9,208.96,5166.0,176.1571,176.1823,175.9465,175.997,5166.0
2021-08-11 14:50:00,208.93,208.94,208.81,208.9,6147.0,175.9718,175.9802,175.8707,175.9465,6147.0
2021-08-11 15:00:00,208.86,209.01,208.85,208.94,10935.0,175.9128,176.0392,175.9044,175.9802,10935.0
2021-08-11 15:10:00,209.0,209.06,208.88,209.05,5706.0,176.0307,176.0813,175.9297,176.0728,5706.0
2021-08-11 15:20:00,209.0,209.15,208.97,209.09,10925.0,176.0307,176.1571,176.0055,176.1065,10925.0
2021-08-11 15:30:00,209.1,209.2,208.94,209.01,20060.0,176.115,176.1992,175.9802,176.0392,20060.0
2021-08-11 15:40:00,209.03,209.03,208.88,209.0,15525.0,176.056,176.056,175.9297,176.0307,15525.0
2021-08-11 15:50:00,208.96,209.15,208.89,209.07,87721.0,175.997,176.1571,175.9381,176.0897,87721.0
2021-08-12 09:30:00,209.35,209.35,208.28,208.42,24530.0,176.3255,176.3255,175.4243,175.5422,24530.0
2021-08-12 09:40:00,208.28,208.41,207.79,207.92,32286.0,175.4243,175.5338,175.0116,175.1211,32286.0
2021-08-12 09:50:00,207.98,208.29,207.76,208.16,6117.0,175.1716,175.4327,174.9863,175.3232,6117.0
2021-08-12 10:00:00,208.1,208.3,207.85,207.85,5100.0,175.2727,175.4412,175.0621,175.0621,5100.0
2021-08-12 10:10:00,207.91,207.92,207.63,207.63,4319.0,175.1127,175.1211,174.8769,174.8769,4319.0
2021-08-12 10:20:00,207.7,207.7,206.99,207.03,12527.0,174.9358,174.9358,174.3378,174.3715,12527.0
2021-08-12 10:30:00,207.07,207.2,206.79,206.83,9809.0,174.4052,174.5147,174.1694,174.203,9809.0
2021-08-12 10:40:00,206.79,207.0,206.39,206.39,6741.0,174.1694,174.3462,173.8325,173.8325,6741.0
2021-08-12 10:50:00,206.46,206.74,206.44,206.74,8994.0,173.8914,174.1272,173.8746,174.1272,8994.0
2021-08-12 11:00:00,206.73,206.73,206.38,206.41,19864.0,174.1188,174.1188,173.824,173.8493,19864.0
2021-08-12 11:10:00,206.42,206.42,205.69,205.84,17619.0,173.8577,173.8577,173.2429,173.3692,17619.0
2021-08-12 11:20:00,205.82,206.12,205.76,206.04,10906.0,173.3524,173.6051,173.3018,173.5377,10906.0
2021-08-12 11:30:00,206.0,206.1,205.84,205.9,16863.0,173.504,173.5882,173.3692,173.4198,16863.0
2021-08-12 11:40:00,205.96,206.5,205.93,206.43,14587.0,173.4703,173.9251,173.445,173.8661,14587.0
2021-08-12 11:50:00,206.44,206.68,206.3,206.66,4705.0,173.8746,174.0767,173.7567,174.0599,4705.0
2021-08-12 12:00:00,206.63,207.2,206.63,207.17,14212.0,174.0346,174.5147,174.0346,174.4894,14212.0
2021-08-12 12:10:00,207.18,207.77,207.13,207.6,12822.0,174.4978,174.9948,174.4557,174.8516,12822.0
2021-08-12 12:20:00,207.59,207.89,207.59,207.61,7999.0,174.8432,175.0958,174.8432,174.86,7999.0
2021-08-12 12:30:00,207.59,207.72,207.37,207.47,18003.0,174.8432,174.9527,174.6579,174.7421,18003.0
2021-08-12 12:40:00,207.44,207.47,207.17,207.25,8520.0,174.7168,174.7421,174.4894,174.5568,8520.0
2021-08-12 12:50:00,207.24,207.31,207.05,207.18,5550.0,174.5484,174.6073,174.3883,174.4978,5550.0
2021-08-12 13:00:00,207.14,207.14,206.79,206.86,10387.0,174.4641,174.4641,174.1694,174.2283,10387.0
2021-08-12 13:10:00,206.86,207.33,206.73,207.33,8545.0,174.2283,174.6242,174.1188,174.6242,8545.0
2021-08-12 13:20:00,207.31,207.86,207.29,207.79,6885.0,174.6073,175.0706,174.5905,175.0116,6885.0
2021-08-12 13:30:00,207.78,207.94,207.69,207.92,5605.0,175.0032,175.1379,174.9274,175.1211,5605.0
2021-08-12 13:40:00,207.88,207.94,207.63,207.66,6960.0,175.0874,175.1379,174.8769,174.9021,6960.0
2021-08-12 13:50:00,207.66,207.93,207.65,207.69,8519.0,174.9021,175.1295,174.8937,174.9274,8519.0
2021-08-12 14:00:00,207.76,207.76,207.43,207.47,12491.0,174.9863,174.9863,174.7084,174.7421,12491.0
2021-08-12 14:10:00,207.44,207.57,207.28,207.36,8870.0,174.7168,174.8263,174.5821,174.6494,8870.0
2021-08-12 14:20:00,207.32,207.35,207.12,207.23,7315.0,174.6158,174.641,174.4473,174.54,7315.0
2021-08-12 14:30:00,207.28,207.29,207.05,207.29,7446.0,174.5821,174.5905,174.3883,174.5905,7446.0
2021-08-12 14:40:00,207.28,207.53,207.27,207.52,14273.0,174.5821,174.7926,174.5736,174.7842,14273.0
2021-08-12 14:50:00,207.47,207.95,207.29,207.95,36342.0,174.7421,175.1464,174.5905,175.1464,36342.0
2021-08-12 15:00:00,207.94,208.5,207.94,208.38,7095.0,175.1379,175.6096,175.1379,175.5085,7095.0
2021-08-12 15:10:00,208.33,208.37,208.19,208.34,8904.0,175.4664,175.5001,175.3485,175.4749,8904.0
2021-08-12 15:20:00,208.35,208.42,208.22,208.36,7436.0,175.4833,175.5422,175.3738,175.4917,7436.0
2021-08-12 15:30:00,208.32,208.33,208.01,208.05,23635.0,175.458,175.4664,175.1969,175.2306,23635.0
2021-08-12 15:40:00,208.04,208.23,207.95,208.04,14196.0,175.2222,175.3822,175.1464,175.2222,14196.0
2021-08-12 15:50:00,208.05,208.48,207.93,208.38,80731.0,175.2306,175.5928,175.1295,175.5085,80731.0
2021-08-13 09:30:00,208.08,208.17,207.54,208.03,20349.0,175.2559,175.3317,174.801,175.2138,20349.0
2021-08-13 09:40:00,208.06,208.22,207.48,207.61,1973.0,175.239,175.3738,174.7505,174.86,1973.0
2021-08-13 09:50:00,207.67,207.89,207.46,207.73,4658.0,174.9105,175.0958,174.7337,174.9611,4658.0
2021-08-13 10:00:00,207.71,208.12,207.62,207.63,3967.0,174.9442,175.2896,174.8684,174.8769,3967.0
2021-08-13 10:10:00,207.56,207.62,207.14,207.41,4833.0,174.8179,174.8684,174.4641,174.6916,4833.0
2021-08-13 10:20:00,207.41,207.41,206.62,206.62,6282.0,174.6916,174.6916,174.0262,174.0262,6282.0
2021-08-13 10:30:00,206.67,207.21,206.58,207.08,10751.0,174.0683,174.5231,173.9925,174.4136,10751.0
2021-08-13 10:40:00,207.04,207.3,207.01,207.08,9439.0,174.3799,174.5989,174.3547,174.4136,9439.0
2021-08-13 10:50:00,207.07,207.47,207.04,207.47,5250.0,174.4052,174.7421,174.3799,174.7421,5250.0
2021-08-13 11:00:00,207.4,207.5,206.98,207.09,7613.0,174.6831,174.7674,174.3294,174.422,7613.0
2021-08-13 11:10:00,206.99,207.22,206.91,206.91,3200.0,174.3378,174.5315,174.2704,174.2704,3200.0
2021-08-13 11:20:00,206.9,206.9,206.63,206.67,8745.0,174.262,174.262,174.0346,174.0683,8745.0
2021-08-13 11:30:00,206.83,207.09,206.76,206.93,5733.0,174.203,174.422,174.1441,174.2873,5733.0
2021-08-13 11:40:00,207.11,207.11,206.92,206.93,2334.0,174.4389,174.4389,174.2789,174.2873,2334.0
2021-08-13 11:50:00,206.95,207.28,206.91,207.25,2800.0,174.3041,174.5821,174.2704,174.5568,2800.0
2021-08-13 12:00:00,207.36,207.36,206.89,206.95,4800.0,174.6494,174.6494,174.2536,174.3041,4800.0
2021-08-13 12:10:00,206.92,206.94,206.79,206.86,4117.0,174.2789,174.2957,174.1694,174.2283,4117.0
2021-08-13 12:20:00,206.82,206.84,206.69,206.72,2863.0,174.1946,174.2115,174.0851,174.1104,2863.0
2021-08-13 12:30:00,206.69,206.92,206.69,206.92,2698.0,174.0851,174.2789,174.0851,174.2789,2698.0
2021-08-13 12:40:00,206.86,206.96,206.77,206.77,3936.0,174.2283,174.3125,174.1525,174.1525,3936.0
2021-08-13 12:50:00,206.82,206.91,206.79,206.89,1859.0,174.1946,174.2704,174.1694,174.2536,1859.0
2021-08-13 13:00:00,206.94,206.94,206.7,206.7,3232.0,174.2957,174.2957,174.0936,174.0936,3232.0
2021-08-13 13:10:00,206.71,206.72,206.6,206.65,2202.0,174.102,174.1104,174.0093,174.0514,2202.0
2021-08-13 13:20:00,206.73,206.73,206.57,206.57,2239.0,174.1188,174.1188,173.9841,173.9841,2239.0
2021-08-13 13:30:00,206.69,206.69,206.58,206.59,5176.0,174.0851,174.0851,173.9925,174.0009,5176.0
2021-08-13 13:40:00,206.63,207.26,206.63,207.2,4579.0,174.0346,174.5652,174.0346,174.5147,4579.0
2021-08-13 13:50:00,207.28,207.28,206.96,206.96,3310.0,174.5821,174.5821,174.3125,174.3125,3310.0
2021-08-13 14:00:00,206.92,206.96,206.76,206.8,4833.0,174.2789,174.3125,174.1441,174.1778,4833.0
2021-08-13 14:10:00,206.83,207.0,206.69,206.69,4334.0,174.203,174.3462,174.0851,174.0851,4334.0
2021-08-13 14:20:00,206.67,206.83,206.67,206.75,2719.0,174.0683,174.203,174.0683,174.1357,2719.0
2021-08-13 14:30:00,206.72,206.76,206.56,206.62,4711.0,174.1104,174.1441,173.9756,174.0262,4711.0
2021-08-13 14:40:00,206.55,206.61,206.49,206.59,2920.0,173.9672,174.0178,173.9167,174.0009,2920.0
2021-08-13 14:50:00,206.53,206.64,206.47,206.47,2690.0,173.9504,174.043,173.8998,173.8998,2690.0
2021-08-13 15:00:00,206.48,206.8,206.48,206.78,3578.0,173.9083,174.1778,173.9083,174.1609,3578.0
2021-08-13 15:10:00,206.75,206.87,206.74,206.8,3383.0,174.1357,174.2367,174.1272,174.1778,3383.0
2021-08-13 15:20:00,206.84,206.85,206.66,206.83,7149.0,174.2115,174.2199,174.0599,174.203,7149.0
2021-08-13 15:30:00,206.82,207.08,206.73,207.01,9220.0,174.1946,174.4136,174.1188,174.3547,9220.0
2021-08-13 15:40:00,207.09,207.16,206.89,206.99,12092.0,174.422,174.481,174.2536,174.3378,12092.0
2021-08-13 15:50:00,207.05,207.21,206.67,207.18,39391.0,174.3883,174.5231,174.0683,174.4978,39391.0
2021-08-16 09:30:00,206.19,206.72,204.19,204.76,27201.0,173.664,174.1104,171.9795,172.4596,27201.0
2021-08-16 09:40:00,204.87,205.05,204.56,204.98,6154.0,172.5522,172.7038,172.2911,172.6449,6154.0
2021-08-16 09:50:00,204.98,205.65,204.86,205.43,11382.0,172.6449,173.2092,172.5438,173.0239,11382.0
2021-08-16 10:00:00,205.43,206.03,205.38,205.83,14357.0,173.0239,173.5292,172.9818,173.3608,14357.0
2021-08-16 10:10:00,205.84,206.52,205.82,206.28,13002.0,173.3692,173.942,173.3524,173.7398,13002.0
2021-08-16 10:20:00,206.31,206.7,206.04,206.35,10335.0,173.7651,174.0936,173.5377,173.7988,10335.0
2021-08-16 10:30:00,206.45,206.89,206.38,206.38,10817.0,173.883,174.2536,173.824,173.824,10817.0
2021-08-16 10:40:00,206.35,206.4,206.1,206.33,6339.0,173.7988,173.8409,173.5882,173.7819,6339.0
2021-08-16 10:50:00,206.33,206.33,205.62,205.81,9275.0,173.7819,173.7819,173.1839,173.344,9275.0
2021-08-16 11:00:00,205.89,206.4,205.87,206.27,5925.0,173.4113,173.8409,173.3945,173.7314,5925.0
2021-08-16 11:10:00,206.31,206.5,206.28,206.34,9937.0,173.7651,173.9251,173.7398,173.7903,9937.0
2021-08-16 11:20:00,206.51,206.68,206.37,206.68,9271.0,173.9335,174.0767,173.8156,174.0767,9271.0
2021-08-16 11:30:00,206.68,207.17,206.68,206.86,9893.0,174.0767,174.4894,174.0767,174.2283,9893.0
2021-08-16 11:40:00,206.76,206.82,206.49,206.49,2847.0,174.1441,174.1946,173.9167,173.9167,2847.0
2021-08-16 11:50:00,206.53,206.62,206.48,206.6,6676.0,173.9504,174.0262,173.9083,174.0093,6676.0
2021-08-16 12:00:00,206.6,206.82,206.59,206.69,3684.0,174.0093,174.1946,174.0009,174.0851,3684.0
2021-08-16 12:10:00,206.83,207.01,206.68,206.93,4051.0,174.203,174.3547,174.0767,174.2873,4051.0
2021-08-16 12:20:00,206.92,207.14,206.89,206.98,4194.0,174.2789,174.4641,174.2536,174.3294,4194.0
2021-08-16 12:30:00,207.06,207.13,206.94,206.97,2231.0,174.3968,174.4557,174.2957,174.321,2231.0
2021-08-16 12:40:00,207.03,207.12,206.99,207.09,5339.0,174.3715,174.4473,174.3378,174.422,5339.0
2021-08-16 12:50:00,207.03,207.18,206.99,207.01,3100.0,174.3715,174.4978,174.3378,174.3547,3100.0
2021-08-16 13:00:00,206.98,207.24,206.9,207.24,3289.0,174.3294,174.5484,174.262,174.5484,3289.0
2021-08-16 13:10:00,207.2,207.36,207.09,207.09,4730.0,174.5147,174.6494,174.422,174.422,4730.0
2021-08-16 13:20:00,207.05,207.24,207.04,207.14,2456.0,174.3883,174.5484,174.3799,174.4641,2456.0
2021-08-16 13:30:00,207.12,207.2,207.02,207.09,5232.0,174.4473,174.5147,174.3631,174.422,5232.0
2021-08-16 13:40:00,207.04,207.08,206.69,206.71,5081.0,174.3799,174.4136,174.0851,174.102,5081.0
2021-08-16 13:50:00,206.85,207.04,206.85,207.01,3933.0,174.2199,174.3799,174.2199,174.3547,3933.0
2021-08-16 14:00:00,207.01,207.05,206.81,206.96,8058.0,174.3547,174.3883,174.1862,174.3125,8058.0
2021-08-16 14:10:00,207.0,207.0,206.82,206.95,4088.0,174.3462,174.3462,174.1946,174.3041,4088.0
2021-08-16 14:20:00,206.95,206.95,206.68,206.78,5325.0,174.3041,174.3041,174.0767,174.1609,5325.0
2021-08-16 14:30:00,206.71,206.85,206.65,206.76,4377.0,174.102,174.2199,174.0514,174.1441,4377.0
2021-08-16 14:40:00,206.75,207.1,206.75,206.95,4911.0,174.1357,174.4305,174.1357,174.3041,4911.0
2021-08-16 14:50:00,206.96,207.09,206.78,206.78,5470.0,174.3125,174.422,174.1609,174.1609,5470.0
2021-08-16 15:00:00,206.77,207.03,206.74,207.02,6588.0,174.1525,174.3715,174.1272,174.3631,6588.0
2021-08-16 15:10:00,206.95,207.06,206.79,206.85,7618.0,174.3041,174.3968,174.1694,174.2199,7618.0
2021-08-16 15:20:00,206.86,207.02,206.81,206.93,8755.0,174.2283,174.3631,174.1862,174.2873,8755.0
2021-08-16 15:30:00,206.87,206.96,206.77,206.86,19757.0,174.2367,174.3125,174.1525,174.2283,19757.0
2021-08-16 15:40:00,206.87,206.9,206.72,206.72,17763.0,174.2367,174.262,174.1104,174.1104,17763.0
2021-08-16 15:50:00,206.76,207.27,206.75,207.2,62484.0,174.1441,174.5736,174.1357,174.5147,62484.0
2021-08-17 09:30:00,206.84,207.49,206.5,206.8,16270.0,174.2115,174.7589,173.9251,174.1778,16270.0
2021-08-17 09:40:00,206.77,206.77,205.78,205.96,7166.0,174.1525,174.1525,173.3187,173.4703,7166.0
2021-08-17 09:50:00,205.93,206.82,205.85,206.67,7292.0,173.445,174.1946,173.3776,174.0683,7292.0
2021-08-17 10:00:00,206.58,206.98,206.31,206.98,16780.0,173.9925,174.3294,173.7651,174.3294,16780.0
2021-08-17 10:10:00,207.11,207.47,206.78,207.17,9149.0,174.4389,174.7421,174.1609,174.4894,9149.0
2021-08-17 10:20:00,207.24,207.35,206.4,206.43,21132.0,174.5484,174.641,173.8409,173.8661,21132.0
2021-08-17 10:30:00,206.4,206.57,206.21,206.21,6693.0,173.8409,173.9841,173.6809,173.6809,6693.0
2021-08-17 10:40:00,206.1,206.38,206.0,206.38,6137.0,173.5882,173.824,173.504,173.824,6137.0
2021-08-17 10:50:00,206.27,206.28,205.86,205.87,11153.0,173.7314,173.7398,173.3861,173.3945,11153.0
2021-08-17 11:00:00,205.91,206.11,205.76,205.95,13421.0,173.4282,173.5966,173.3018,173.4619,13421.0
2021-08-17 11:10:00,205.97,206.26,205.95,205.97,14427.0,173.4787,173.723,173.4619,173.4787,14427.0
2021-08-17 11:20:00,206.01,206.31,205.85,206.19,9945.0,173.5124,173.7651,173.3776,173.664,9945.0
2021-08-17 11:30:00,206.13,206.21,205.84,205.84,14425.0,173.6135,173.6809,173.3692,173.3692,14425.0
2021-08-17 11:40:00,205.86,206.03,205.56,205.64,9188.0,173.3861,173.5292,173.1334,173.2008,9188.0
2021-08-17 11:50:00,205.61,205.86,205.53,205.75,8298.0,173.1755,173.3861,173.1081,173.2934,8298.0
2021-08-17 12:00:00,205.73,205.76,205.35,205.37,5910.0,173.2766,173.3018,172.9565,172.9734,5910.0
2021-08-17 12:10:00,205.31,205.34,205.1,205.26,8344.0,172.9228,172.9481,172.746,172.8807,8344.0
2021-08-17 12:20:00,205.34,205.54,205.16,205.17,4823.0,172.9481,173.1165,172.7965,172.8049,4823.0
2021-08-17 12:30:00,205.11,205.11,204.76,204.87,9043.0,172.7544,172.7544,172.4596,172.5522,9043.0
2021-08-17 12:40:00,204.9,204.99,204.71,204.85,10939.0,172.5775,172.6533,172.4175,172.5354,10939.0
2021-08-17 12:50:00,204.82,204.82,204.29,204.34,12531.0,172.5101,172.5101,172.0637,172.1058,12531.0
2021-08-17 13:00:00,204.27,204.38,204.11,204.34,11749.0,172.0469,172.1395,171.9121,172.1058,11749.0
2021-08-17 13:10:00,204.31,204.65,204.31,204.57,8994.0,172.0806,172.3669,172.0806,172.2996,8994.0
2021-08-17 13:20:00,204.56,204.71,204.46,204.68,8190.0,172.2911,172.4175,172.2069,172.3922,8190.0
2021-08-17 13:30:00,204.79,204.89,204.62,204.71,9448.0,172.4849,172.5691,172.3417,172.4175,9448.0
2021-08-17 13:40:00,204.7,204.87,204.62,204.76,5610.0,172.4091,172.5522,172.3417,172.4596,5610.0
2021-08-17 13:50:00,204.83,204.96,204.74,204.91,8467.0,172.5185,172.628,172.4427,172.5859,8467.0
2021-08-17 14:00:00,204.96,205.33,204.95,205.28,7924.0,172.628,172.9397,172.6196,172.8976,7924.0
2021-08-17 14:10:00,205.29,205.5,205.18,205.5,5478.0,172.906,173.0829,172.8133,173.0829,5478.0
2021-08-17 14:20:00,205.5,205.51,205.17,205.17,7658.0,173.0829,173.0913,172.8049,172.8049,7658.0
2021-08-17 14:30:00,205.19,205.32,205.03,205.09,5051.0,172.8218,172.9312,172.687,172.7375,5051.0
2021-08-17 14:40:00,205.1,205.46,205.1,205.39,4793.0,172.746,173.0492,172.746,172.9902,4793.0
2021-08-17 14:50:00,205.41,205.56,205.28,205.45,7088.0,173.0071,173.1334,172.8976,173.0407,7088.0
2021-08-17 15:00:00,205.49,205.63,205.45,205.51,10654.0,173.0744,173.1923,173.0407,173.0913,10654.0
2021-08-17 15:10:00,205.57,205.58,205.36,205.49,7600.0,173.1418,173.1502,172.9649,173.0744,7600.0
2021-08-17 15:20:00,205.46,205.52,205.27,205.38,7147.0,173.0492,173.0997,172.8891,172.9818,7147.0
2021-08-17 15:30:00,205.37,205.51,205.19,205.24,16411.0,172.9734,173.0913,172.8218,172.8639,16411.0
2021-08-17 15:40:00,205.22,205.38,205.18,205.3,11899.0,172.847,172.9818,172.8133,172.9144,11899.0
2021-08-17 15:50:00,205.39,205.51,205.18,205.4,65780.0,172.9902,173.0913,172.8133,172.9986,65780.0
2021-08-18 09:30:00,204.78,205.14,203.52,203.86,24021.0,172.4764,172.7796,171.4152,171.7016,24021.0
2021-08-18 09:40:00,203.73,204.45,203.73,204.25,7053.0,171.5921,172.1985,171.5921,172.03,7053.0
2021-08-18 09:50:00,204.07,204.47,203.88,204.37,15825.0,171.8784,172.2153,171.7184,172.1311,15825.0
2021-08-18 10:00:00,204.4,204.74,204.19,204.45,13986.0,172.1564,172.4427,171.9795,172.1985,13986.0
2021-08-18 10:10:00,204.36,204.61,204.04,204.09,8370.0,172.1227,172.3332,171.8532,171.8953,8370.0
2021-08-18 10:20:00,204.09,204.53,204.03,204.04,19580.0,171.8953,172.2659,171.8447,171.8532,19580.0
2021-08-18 10:30:00,204.08,204.26,203.89,203.93,16581.0,171.8869,172.0385,171.7268,171.7605,16581.0
2021-08-18 10:40:00,203.94,203.94,203.25,203.46,23629.0,171.7689,171.7689,171.1878,171.3647,23629.0
2021-08-18 10:50:00,203.53,203.71,203.43,203.66,21447.0,171.4236,171.5752,171.3394,171.5331,21447.0
2021-08-18 11:00:00,203.66,203.66,203.24,203.24,14608.0,171.5331,171.5331,171.1794,171.1794,14608.0
2021-08-18 11:10:00,203.27,203.35,202.98,203.3,16191.0,171.2046,171.272,170.9604,171.2299,16191.0
2021-08-18 11:20:00,203.31,203.46,203.19,203.37,15966.0,171.2383,171.3647,171.1373,171.2889,15966.0
2021-08-18 11:30:00,203.37,203.42,203.21,203.29,10594.0,171.2889,171.331,171.1541,171.2215,10594.0
2021-08-18 11:40:00,203.23,203.29,203.09,203.12,8231.0,171.1709,171.2215,171.053,171.0783,8231.0
2021-08-18 11:50:00,203.09,203.17,203.02,203.13,9050.0,171.053,171.1204,170.9941,171.0867,9050.0
2021-08-18 12:00:00,203.17,203.2,203.04,203.11,15133.0,171.1204,171.1457,171.0109,171.0699,15133.0
2021-08-18 12:10:00,203.12,203.24,202.92,203.0,10717.0,171.0783,171.1794,170.9098,170.9772,10717.0
2021-08-18 12:20:00,202.96,203.01,202.68,202.83,10124.0,170.9435,170.9856,170.7077,170.834,10124.0
2021-08-18 12:30:00,202.85,202.85,202.6,202.64,13462.0,170.8509,170.8509,170.6403,170.674,13462.0
2021-08-18 12:40:00,202.69,202.69,202.45,202.57,9583.0,170.7161,170.7161,170.514,170.6151,9583.0
2021-08-18 12:50:00,202.59,202.66,202.52,202.65,9757.0,170.6319,170.6909,170.5729,170.6824,9757.0
2021-08-18 13:00:00,202.66,202.77,202.43,202.68,7762.0,170.6909,170.7835,170.4971,170.7077,7762.0
2021-08-18 13:10:00,202.64,202.69,202.4,202.54,8333.0,170.674,170.7161,170.4719,170.5898,8333.0
2021-08-18 13:20:00,202.52,202.73,202.51,202.72,9714.0,170.5729,170.7498,170.5645,170.7414,9714.0
2021-08-18 13:30:00,202.75,203.76,200.0,200.25,518906.0,170.7667,171.6173,168.4505,168.661,518906.0
2021-08-18 13:40:00,200.56,201.59,197.64,198.37,526384.0,168.9221,169.7896,166.4628,167.0776,526384.0
2021-08-18 13:50:00,198.4,198.71,197.34,197.73,358570.0,167.1029,167.364,166.2101,166.5386,358570.0
2021-08-18 14:00:00,197.73,198.38,196.12,197.47,261293.0,166.5386,167.086,165.1825,166.3196,261293.0
2021-08-18 14:10:00,197.38,197.86,196.66,196.69,88578.0,166.2438,166.648,165.6373,165.6626,88578.0
2021-08-18 14:20:00,196.62,197.49,196.54,197.05,159110.0,165.6037,166.3364,165.5363,165.9658,159110.0
2021-08-18 14:30:00,197.05,201.83,196.75,200.21,819176.0,165.9658,169.9918,165.7131,168.6273,819176.0
2021-08-18 14:40:00,200.21,200.39,199.16,200.27,248733.0,168.6273,168.7789,167.743,168.6779,248733.0
2021-08-18 14:50:00,200.25,200.94,200.09,200.67,211476.0,168.661,169.2422,168.5263,169.0148,211476.0
2021-08-18 15:00:00,200.66,200.8,199.0,199.0,75502.0,169.0064,169.1243,167.6082,167.6082,75502.0
2021-08-18 15:10:00,199.0,200.18,198.75,200.13,143861.0,167.6082,168.6021,167.3977,168.56,143861.0
2021-08-18 15:20:00,200.03,200.11,199.42,199.57,44734.0,168.4757,168.5431,167.962,168.0883,44734.0
2021-08-18 15:30:00,199.56,199.67,198.75,199.1,67277.0,168.0799,168.1725,167.3977,167.6924,67277.0
2021-08-18 15:40:00,199.11,199.11,198.27,198.44,133959.0,167.7009,167.7009,166.9934,167.1366,133959.0
2021-08-18 15:50:00,198.41,198.41,197.32,197.47,271301.0,167.1113,167.1113,166.1932,166.3196,271301.0
2021-08-19 09:30:00,196.2,196.84,196.06,196.36,31794.0,165.2499,165.7889,165.132,165.3847,31794.0
2021-08-19 09:40:00,196.49,198.71,196.37,198.16,23172.0,165.4942,167.364,165.3931,166.9007,23172.0
2021-08-19 09:50:00,197.84,198.96,197.84,198.96,10992.0,166.6312,167.5745,166.6312,167.5745,10992.0
2021-08-19 10:00:00,198.77,198.77,197.5,197.65,64672.0,167.4145,167.4145,166.3448,166.4712,64672.0
2021-08-19 10:10:00,197.7,198.09,197.6,197.96,24398.0,166.5133,166.8418,166.4291,166.7323,24398.0
2021-08-19 10:20:00,197.81,198.06,197.45,197.76,12082.0,166.6059,166.8165,166.3027,166.5638,12082.0
2021-08-19 10:30:00,197.65,197.94,196.61,196.7,11519.0,166.4712,166.7154,165.5952,165.671,11519.0
2021-08-19 10:40:00,196.61,196.7,195.9,196.21,28365.0,165.5952,165.671,164.9972,165.2583,28365.0
2021-08-19 10:50:00,196.08,197.23,196.02,197.17,20352.0,165.1488,166.1174,165.0983,166.0669,20352.0
2021-08-19 11:00:00,197.2,197.89,196.87,197.58,16538.0,166.0922,166.6733,165.8142,166.4122,16538.0
2021-08-19 11:10:00,197.59,197.93,197.34,197.37,13442.0,166.4206,166.707,166.2101,166.2353,13442.0
2021-08-19 11:20:00,197.43,197.66,197.21,197.21,11101.0,166.2859,166.4796,166.1006,166.1006,11101.0
2021-08-19 11:30:00,197.32,197.83,197.24,197.59,42369.0,166.1932,166.6228,166.1258,166.4206,42369.0
2021-08-19 11:40:00,197.59,197.86,197.51,197.74,8814.0,166.4206,166.648,166.3533,166.547,8814.0
2021-08-19 11:50:00,197.71,197.78,197.36,197.54,12726.0,166.5217,166.5807,166.2269,166.3785,12726.0
2021-08-19 12:00:00,197.58,197.87,197.28,197.36,21739.0,166.4122,166.6565,166.1595,166.2269,21739.0
2021-08-19 12:10:00,197.33,197.9,197.21,197.67,26626.0,166.2017,166.6817,166.1006,166.488,26626.0
2021-08-19 12:20:00,197.66,197.66,197.43,197.49,6015.0,166.4796,166.4796,166.2859,166.3364,6015.0
2021-08-19 12:30:00,197.46,197.77,197.45,197.77,7105.0,166.3111,166.5722,166.3027,166.5722,7105.0
2021-08-19 12:40:00,197.76,198.5,197.73,198.46,12992.0,166.5638,167.1871,166.5386,167.1534,12992.0
2021-08-19 12:50:00,198.49,198.6,198.32,198.32,7218.0,167.1787,167.2713,167.0355,167.0355,7218.0
2021-08-19 13:00:00,198.42,198.49,197.96,198.08,17387.0,167.1197,167.1787,166.7323,166.8333,17387.0
2021-08-19 13:10:00,198.04,198.24,197.65,197.81,13148.0,166.7997,166.9681,166.4712,166.6059,13148.0
2021-08-19 13:20:00,197.78,197.91,197.59,197.61,7824.0,166.5807,166.6902,166.4206,166.4375,7824.0
2021-08-19 13:30:00,197.68,197.68,197.31,197.49,10496.0,166.4964,166.4964,166.1848,166.3364,10496.0
2021-08-19 13:40:00,197.51,197.51,197.1,197.24,11440.0,166.3533,166.3533,166.0079,166.1258,11440.0
2021-08-19 13:50:00,197.3,197.31,196.76,196.85,8986.0,166.1764,166.1848,165.7216,165.7974,8986.0
2021-08-19 14:00:00,196.77,196.91,196.46,196.68,17891.0,165.73,165.8479,165.4689,165.6542,17891.0
2021-08-19 14:10:00,196.67,196.76,196.58,196.69,13818.0,165.6458,165.7216,165.57,165.6626,13818.0
2021-08-19 14:20:00,196.7,197.16,196.65,196.72,11987.0,165.671,166.0585,165.6289,165.6879,11987.0
2021-08-19 14:30:00,196.5,197.21,196.41,197.15,33196.0,165.5026,166.1006,165.4268,166.05,33196.0
2021-08-19 14:40:00,197.13,197.35,197.05,197.27,23182.0,166.0332,166.2185,165.9658,166.1511,23182.0
2021-08-19 14:50:00,197.24,197.76,197.14,197.69,19705.0,166.1258,166.5638,166.0416,166.5049,19705.0
2021-08-19 15:00:00,197.69,198.05,197.64,198.04,35176.0,166.5049,166.8081,166.4628,166.7997,35176.0
2021-08-19 15:10:00,198.02,198.65,198.0,198.53,30586.0,166.7828,167.3134,166.766,167.2124,30586.0
2021-08-19 15:20:00,198.54,198.66,198.27,198.45,20738.0,167.2208,167.3218,166.9934,167.145,20738.0
2021-08-19 15:30:00,198.34,199.0,198.22,198.52,42585.0,167.0523,167.6082,166.9513,167.2039,42585.0
2021-08-19 15:40:00,198.57,198.57,198.06,198.18,31615.0,167.246,167.246,166.8165,166.9176,31615.0
2021-08-19 15:50:00,198.17,198.41,197.66,198.1,107571.0,166.9091,167.1113,166.4796,166.8502,107571.0
2021-08-20 09:30:00,198.95,199.7,197.8,199.41,55657.0,167.5661,168.1978,166.5975,167.9535,55657.0
2021-08-20 09:40:00,199.22,199.6,198.97,199.25,11528.0,167.7935,168.1136,167.5829,167.8188,11528.0
2021-08-20 09:50:00,199.33,199.36,198.47,198.51,14791.0,167.8862,167.9114,167.1618,167.1955,14791.0
2021-08-20 10:00:00,198.53,199.3,198.49,199.28,10248.0,167.2124,167.8609,167.1787,167.844,10248.0
2021-08-20 10:10:00,199.27,199.5,199.07,199.22,8925.0,167.8356,168.0293,167.6672,167.7935,8925.0
2021-08-20 10:20:00,199.34,199.82,199.34,199.67,12992.0,167.8946,168.2989,167.8946,168.1725,12992.0
2021-08-20 10:30:00,199.62,199.92,199.4,199.55,19651.0,168.1304,168.3831,167.9451,168.0715,19651.0
2021-08-20 10:40:00,199.66,199.74,199.43,199.65,6096.0,168.1641,168.2315,167.9704,168.1557,6096.0
2021-08-20 10:50:00,199.69,199.97,199.42,199.92,13634.0,168.1894,168.4252,167.962,168.3831,13634.0
2021-08-20 11:00:00,199.89,200.2,199.84,200.1,20296.0,168.3578,168.6189,168.3157,168.5347,20296.0
2021-08-20 11:10:00,200.06,200.3,199.91,200.11,14307.0,168.501,168.7031,168.3747,168.5431,14307.0
2021-08-20 11:20:00,200.14,200.36,199.92,199.92,9084.0,168.5684,168.7537,168.3831,168.3831,9084.0
2021-08-20 11:30:00,200.06,200.87,200.01,200.67,18716.0,168.501,169.1832,168.4589,169.0148,18716.0
2021-08-20 11:40:00,200.62,200.9,200.62,200.71,8615.0,168.9727,169.2085,168.9727,169.0485,8615.0
2021-08-20 11:50:00,200.68,200.72,200.46,200.71,6968.0,169.0232,169.0569,168.8379,169.0485,6968.0
2021-08-20 12:00:00,200.68,200.78,200.5,200.51,7079.0,169.0232,169.1074,168.8716,168.88,7079.0
2021-08-20 12:10:00,200.52,200.55,200.16,200.2,4888.0,168.8884,168.9137,168.5852,168.6189,4888.0
2021-08-20 12:20:00,200.29,200.52,200.25,200.52,8117.0,168.6947,168.8884,168.661,168.8884,8117.0
2021-08-20 12:30:00,200.55,200.59,200.27,200.28,5590.0,168.9137,168.9474,168.6779,168.6863,5590.0
2021-08-20 12:40:00,200.25,200.33,200.22,200.25,4975.0,168.661,168.7284,168.6358,168.661,4975.0
2021-08-20 12:50:00,200.23,200.33,200.05,200.14,4442.0,168.6442,168.7284,168.4926,168.5684,4442.0
2021-08-20 13:00:00,200.2,200.32,200.14,200.3,5076.0,168.6189,168.72,168.5684,168.7031,5076.0
2021-08-20 13:10:00,200.34,200.39,200.06,200.07,7159.0,168.7368,168.7789,168.501,168.5094,7159.0
2021-08-20 13:20:00,200.0,200.13,200.0,200.05,8423.0,168.4505,168.56,168.4505,168.4926,8423.0
2021-08-20 13:30:00,200.11,200.19,199.93,199.94,9680.0,168.5431,168.6105,168.3915,168.3999,9680.0
2021-08-20 13:40:00,199.9,199.99,199.85,199.92,3505.0,168.3662,168.442,168.3241,168.3831,3505.0
2021-08-20 13:50:00,199.9,200.07,199.84,199.84,5492.0,168.3662,168.5094,168.3157,168.3157,5492.0
2021-08-20 14:00:00,199.8,199.82,199.45,199.45,9021.0,168.282,168.2989,167.9872,167.9872,9021.0
2021-08-20 14:10:00,199.41,199.41,199.0,199.09,6861.0,167.9535,167.9535,167.6082,167.684,6861.0
2021-08-20 14:20:00,199.04,199.05,198.7,198.71,6085.0,167.6419,167.6503,167.3555,167.364,6085.0
2021-08-20 14:30:00,198.68,198.74,198.59,198.67,5695.0,167.3387,167.3892,167.2629,167.3303,5695.0
2021-08-20 14:40:00,198.65,198.75,198.09,198.13,9981.0,167.3134,167.3977,166.8418,166.8755,9981.0
2021-08-20 14:50:00,198.15,198.37,198.12,198.27,7332.0,166.8923,167.0776,166.867,166.9934,7332.0
2021-08-20 15:00:00,198.24,198.37,198.06,198.31,8533.0,166.9681,167.0776,166.8165,167.0271,8533.0
2021-08-20 15:10:00,198.43,198.6,198.16,198.28,15316.0,167.1281,167.2713,166.9007,167.0018,15316.0
2021-08-20 15:20:00,198.28,198.55,198.27,198.46,14158.0,167.0018,167.2292,166.9934,167.1534,14158.0
2021-08-20 15:30:00,198.38,198.38,198.06,198.13,15392.0,167.086,167.086,166.8165,166.8755,15392.0
2021-08-20 15:40:00,198.1,198.51,198.1,198.35,17664.0,166.8502,167.1955,166.8502,167.0607,17664.0
2021-08-20 15:50:00,198.38,198.64,198.08,198.37,72985.0,167.086,167.305,166.8333,167.0776,72985.0
2021-08-23 09:30:00,198.53,199.66,198.01,199.4,23666.0,167.2124,168.1641,166.7744,167.9451,23666.0
2021-08-23 09:40:00,199.66,199.68,199.23,199.42,6241.0,168.1641,168.1809,167.8019,167.962,6241.0
2021-08-23 09:50:00,199.66,200.32,199.58,200.16,9761.0,168.1641,168.72,168.0967,168.5852,9761.0
2021-08-23 10:00:00,200.2,201.12,200.2,200.69,12894.0,168.6189,169.3938,168.6189,169.0316,12894.0
2021-08-23 10:10:00,200.59,200.8,200.3,200.69,7930.0,168.9474,169.1243,168.7031,169.0316,7930.0
2021-08-23 10:20:00,200.75,200.76,200.54,200.68,11473.0,169.0822,169.0906,168.9053,169.0232,11473.0
2021-08-23 10:30:00,200.73,200.8,200.42,200.68,6076.0,169.0653,169.1243,168.8042,169.0232,6076.0
2021-08-23 10:40:00,200.65,200.87,200.4,200.42,9205.0,168.9979,169.1832,168.7874,168.8042,9205.0
2021-08-23 10:50:00,200.45,200.75,200.38,200.57,8973.0,168.8295,169.0822,168.7705,168.9305,8973.0
2021-08-23 11:00:00,200.54,200.81,200.39,200.7,19560.0,168.9053,169.1327,168.7789,169.04,19560.0
2021-08-23 11:10:00,200.77,201.49,200.77,201.42,100542.0,169.099,169.7054,169.099,169.6465,100542.0
2021-08-23 11:20:00,201.4,201.74,201.22,201.63,7846.0,169.6296,169.916,169.478,169.8233,7846.0
2021-08-23 11:30:00,201.59,201.71,201.39,201.39,5623.0,169.7896,169.8907,169.6212,169.6212,5623.0
2021-08-23 11:40:00,201.4,201.45,201.04,201.18,22626.0,169.6296,169.6717,169.3264,169.4443,22626.0
2021-08-23 11:50:00,201.06,201.27,200.86,201.2,22335.0,169.3433,169.5201,169.1748,169.4612,22335.0
2021-08-23 12:00:00,201.2,201.39,201.17,201.39,11896.0,169.4612,169.6212,169.4359,169.6212,11896.0
2021-08-23 12:10:00,201.35,201.46,201.19,201.34,9553.0,169.5875,169.6802,169.4527,169.5791,9553.0
2021-08-23 12:20:00,201.39,201.39,201.0,201.0,35179.0,169.6212,169.6212,169.2927,169.2927,35179.0
2021-08-23 12:30:00,201.01,201.13,200.99,201.02,4892.0,169.3011,169.4022,169.2843,169.3096,4892.0
2021-08-23 12:40:00,201.07,201.16,200.94,200.94,4972.0,169.3517,169.4275,169.2422,169.2422,4972.0
2021-08-23 12:50:00,200.92,201.12,200.89,201.02,4181.0,169.2253,169.3938,169.2001,169.3096,4181.0
2021-08-23 13:00:00,201.12,201.18,201.02,201.13,5713.0,169.3938,169.4443,169.3096,169.4022,5713.0
2021-08-23 13:10:00,201.18,201.25,201.04,201.06,19703.0,169.4443,169.5033,169.3264,169.3433,19703.0
2021-08-23 13:20:00,201.01,201.14,200.91,201.03,5681.0,169.3011,169.4106,169.2169,169.318,5681.0
2021-08-23 13:30:00,200.98,201.25,200.85,201.12,51689.0,169.2759,169.5033,169.1664,169.3938,51689.0
2021-08-23 13:40:00,201.18,201.26,201.08,201.25,9947.0,169.4443,169.5117,169.3601,169.5033,9947.0
2021-08-23 13:50:00,201.21,201.52,201.19,201.51,7872.0,169.4696,169.7307,169.4527,169.7223,7872.0
2021-08-23 14:00:00,201.5,201.63,201.5,201.61,8953.0,169.7138,169.8233,169.7138,169.8065,8953.0
2021-08-23 14:10:00,201.58,201.73,201.4,201.53,7561.0,169.7812,169.9076,169.6296,169.7391,7561.0
2021-08-23 14:20:00,201.55,201.79,201.55,201.62,7626.0,169.756,169.9581,169.756,169.8149,7626.0
2021-08-23 14:30:00,201.6,201.67,201.49,201.49,6469.0,169.7981,169.857,169.7054,169.7054,6469.0
2021-08-23 14:40:00,201.48,201.65,201.36,201.61,7151.0,169.697,169.8402,169.5959,169.8065,7151.0
2021-08-23 14:50:00,201.62,201.64,201.29,201.37,9679.0,169.8149,169.8318,169.537,169.6044,9679.0
2021-08-23 15:00:00,201.4,201.4,201.29,201.34,5503.0,169.6296,169.6296,169.537,169.5791,5503.0
2021-08-23 15:10:00,201.27,201.56,201.24,201.47,16595.0,169.5201,169.7644,169.4949,169.6886,16595.0
2021-08-23 15:20:00,201.47,201.65,201.44,201.48,9859.0,169.6886,169.8402,169.6633,169.697,9859.0
2021-08-23 15:30:00,201.48,201.73,201.45,201.64,21893.0,169.697,169.9076,169.6717,169.8318,21893.0
2021-08-23 15:40:00,201.64,201.83,201.6,201.7,33479.0,169.8318,169.9918,169.7981,169.8823,33479.0
2021-08-23 15:50:00,201.75,202.08,201.73,201.85,122282.0,169.9244,170.2024,169.9076,170.0086,122282.0
2021-08-24 09:30:00,202.05,202.26,201.55,201.56,12108.0,170.1771,170.354,169.756,169.7644,12108.0
2021-08-24 09:40:00,201.65,201.98,201.59,201.93,4472.0,169.8402,170.1181,169.7896,170.076,4472.0
2021-08-24 09:50:00,201.94,202.64,201.94,202.05,7803.0,170.0844,170.674,170.0844,170.1771,7803.0
2021-08-24 10:00:00,202.14,202.4,201.85,202.15,17111.0,170.2529,170.4719,170.0086,170.2613,17111.0
2021-08-24 10:10:00,202.1,202.44,202.02,202.28,10841.0,170.2192,170.5056,170.1518,170.3708,10841.0
2021-08-24 10:20:00,202.26,202.32,201.64,201.79,28676.0,170.354,170.4045,169.8318,169.9581,28676.0
2021-08-24 10:30:00,201.79,201.79,200.75,200.82,13203.0,169.9581,169.9581,169.0822,169.1411,13203.0
2021-08-24 10:40:00,200.79,200.87,200.56,200.67,10468.0,169.1158,169.1832,168.9221,169.0148,10468.0
2021-08-24 10:50:00,200.62,200.73,200.21,200.32,7477.0,168.9727,169.0653,168.6273,168.72,7477.0
2021-08-24 11:00:00,200.27,200.73,200.27,200.52,8109.0,168.6779,169.0653,168.6779,168.8884,8109.0
2021-08-24 11:10:00,200.53,200.73,200.52,200.58,8207.0,168.8969,169.0653,168.8884,168.939,8207.0
2021-08-24 11:20:00,200.64,200.72,200.2,200.52,13802.0,168.9895,169.0569,168.6189,168.8884,13802.0
2021-08-24 11:30:00,200.46,200.79,200.46,200.73,4053.0,168.8379,169.1158,168.8379,169.0653,4053.0
2021-08-24 11:40:00,200.79,200.87,200.54,200.55,4188.0,169.1158,169.1832,168.9053,168.9137,4188.0
2021-08-24 11:50:00,200.61,200.64,200.27,200.29,4851.0,168.9642,168.9895,168.6779,168.6947,4851.0
2021-08-24 12:00:00,200.25,200.34,200.17,200.28,5251.0,168.661,168.7368,168.5936,168.6863,5251.0
2021-08-24 12:10:00,200.32,200.46,200.29,200.41,3400.0,168.72,168.8379,168.6947,168.7958,3400.0
2021-08-24 12:20:00,200.42,200.51,200.31,200.43,4110.0,168.8042,168.88,168.7116,168.8126,4110.0
2021-08-24 12:30:00,200.41,200.55,200.37,200.46,4373.0,168.7958,168.9137,168.7621,168.8379,4373.0
2021-08-24 12:40:00,200.48,200.48,200.03,200.06,11551.0,168.8547,168.8547,168.4757,168.501,11551.0
2021-08-24 12:50:00,200.01,200.12,199.83,200.09,6288.0,168.4589,168.5515,168.3073,168.5263,6288.0
2021-08-24 13:00:00,200.08,200.23,200.03,200.2,6252.0,168.5178,168.6442,168.4757,168.6189,6252.0
2021-08-24 13:10:00,200.21,200.3,200.06,200.08,6964.0,168.6273,168.7031,168.501,168.5178,6964.0
2021-08-24 13:20:00,200.09,200.13,199.92,200.0,6304.0,168.5263,168.56,168.3831,168.4505,6304.0
2021-08-24 13:30:00,199.96,200.19,199.71,199.87,11493.0,168.4168,168.6105,168.2062,168.341,11493.0
2021-08-24 13:40:00,199.89,200.18,199.87,200.18,2306.0,168.3578,168.6021,168.341,168.6021,2306.0
2021-08-24 13:50:00,200.09,200.21,199.98,200.2,3363.0,168.5263,168.6273,168.4336,168.6189,3363.0
2021-08-24 14:00:00,200.31,200.51,200.26,200.46,4664.0,168.7116,168.88,168.6695,168.8379,4664.0
2021-08-24 14:10:00,200.53,200.66,200.52,200.57,3333.0,168.8969,169.0064,168.8884,168.9305,3333.0
2021-08-24 14:20:00,200.55,200.6,200.4,200.44,5111.0,168.9137,168.9558,168.7874,168.8211,5111.0
2021-08-24 14:30:00,200.4,200.49,200.21,200.21,8834.0,168.7874,168.8632,168.6273,168.6273,8834.0
2021-08-24 14:40:00,200.28,200.5,200.28,200.48,4735.0,168.6863,168.8716,168.6863,168.8547,4735.0
2021-08-24 14:50:00,200.47,200.48,200.32,200.38,3357.0,168.8463,168.8547,168.72,168.7705,3357.0
2021-08-24 15:00:00,200.33,200.49,200.32,200.34,5817.0,168.7284,168.8632,168.72,168.7368,5817.0
2021-08-24 15:10:00,200.31,200.35,200.24,200.27,3769.0,168.7116,168.7453,168.6526,168.6779,3769.0
2021-08-24 15:20:00,200.23,200.55,200.23,200.52,5256.0,168.6442,168.9137,168.6442,168.8884,5256.0
2021-08-24 15:30:00,200.48,200.49,200.05,200.09,20990.0,168.8547,168.8632,168.4926,168.5263,20990.0
2021-08-24 15:40:00,200.1,200.35,200.1,200.31,21354.0,168.5347,168.7453,168.5347,168.7116,21354.0
2021-08-24 15:50:00,200.31,200.71,200.27,200.57,57244.0,168.7116,169.0485,168.6779,168.9305,57244.0
2021-08-25 09:30:00,200.27,201.01,199.93,200.36,28966.0,168.6779,169.3011,168.3915,168.7537,28966.0
2021-08-25 09:40:00,200.28,201.02,200.19,200.89,11814.0,168.6863,169.3096,168.6105,169.2001,11814.0
2021-08-25 09:50:00,200.96,200.96,200.28,200.41,10822.0,169.259,169.259,168.6863,168.7958,10822.0
2021-08-25 10:00:00,200.45,200.84,200.36,200.83,11206.0,168.8295,169.158,168.7537,169.1495,11206.0
2021-08-25 10:10:00,200.82,201.28,200.81,200.9,5931.0,169.1411,169.5285,169.1327,169.2085,5931.0
2021-08-25 10:20:00,200.9,201.09,200.63,200.86,4523.0,169.2085,169.3685,168.9811,169.1748,4523.0
2021-08-25 10:30:00,200.82,200.99,200.72,200.89,7133.0,169.1411,169.2843,169.0569,169.2001,7133.0
2021-08-25 10:40:00,200.92,201.21,200.89,201.08,6451.0,169.2253,169.4696,169.2001,169.3601,6451.0
2021-08-25 10:50:00,201.05,201.06,200.35,200.41,4977.0,169.3348,169.3433,168.7453,168.7958,4977.0
2021-08-25 11:00:00,200.4,200.66,200.39,200.66,7276.0,168.7874,169.0064,168.7789,169.0064,7276.0
2021-08-25 11:10:00,200.64,200.93,200.63,200.72,5900.0,168.9895,169.2338,168.9811,169.0569,5900.0
2021-08-25 11:20:00,200.8,201.27,200.76,201.2,6372.0,169.1243,169.5201,169.0906,169.4612,6372.0
2021-08-25 11:30:00,201.18,201.22,200.96,201.12,5517.0,169.4443,169.478,169.259,169.3938,5517.0
2021-08-25 11:40:00,201.1,201.19,201.02,201.19,2825.0,169.3769,169.4527,169.3096,169.4527,2825.0
2021-08-25 11:50:00,201.19,201.26,200.95,201.14,16642.0,169.4527,169.5117,169.2506,169.4106,16642.0
2021-08-25 12:00:00,201.17,201.43,201.17,201.41,4115.0,169.4359,169.6549,169.4359,169.638,4115.0
2021-08-25 12:10:00,201.44,201.44,201.13,201.17,9291.0,169.6633,169.6633,169.4022,169.4359,9291.0
2021-08-25 12:20:00,201.27,201.27,200.83,200.89,9862.0,169.5201,169.5201,169.1495,169.2001,9862.0
2021-08-25 12:30:00,200.84,200.89,200.7,200.73,8114.0,169.158,169.2001,169.04,169.0653,8114.0
2021-08-25 12:40:00,200.73,200.75,200.45,200.46,7387.0,169.0653,169.0822,168.8295,168.8379,7387.0
2021-08-25 12:50:00,200.45,200.49,200.17,200.22,8982.0,168.8295,168.8632,168.5936,168.6358,8982.0
2021-08-25 13:00:00,200.19,200.27,200.01,200.06,16769.0,168.6105,168.6779,168.4589,168.501,16769.0
2021-08-25 13:10:00,200.13,200.13,199.63,199.78,22397.0,168.56,168.56,168.1388,168.2652,22397.0
2021-08-25 13:20:00,199.77,199.88,199.57,199.58,10611.0,168.2567,168.3494,168.0883,168.0967,10611.0
2021-08-25 13:30:00,199.61,199.69,199.51,199.54,8303.0,168.122,168.1894,168.0378,168.063,8303.0
2021-08-25 13:40:00,199.54,199.7,199.54,199.63,7146.0,168.063,168.1978,168.063,168.1388,7146.0
2021-08-25 13:50:00,199.59,200.34,199.59,200.34,30397.0,168.1051,168.7368,168.1051,168.7368,30397.0
2021-08-25 14:00:00,200.36,200.53,200.22,200.31,10821.0,168.7537,168.8969,168.6358,168.7116,10821.0
2021-08-25 14:10:00,200.32,200.66,200.28,200.66,8637.0,168.72,169.0064,168.6863,169.0064,8637.0
2021-08-25 14:20:00,200.58,200.81,200.55,200.72,10677.0,168.939,169.1327,168.9137,169.0569,10677.0
2021-08-25 14:30:00,200.72,200.75,200.58,200.69,9859.0,169.0569,169.0822,168.939,169.0316,9859.0
2021-08-25 14:40:00,200.66,200.8,200.63,200.69,9555.0,169.0064,169.1243,168.9811,169.0316,9555.0
2021-08-25 14:50:00,200.64,200.65,200.56,200.62,4440.0,168.9895,168.9979,168.9221,168.9727,4440.0
2021-08-25 15:00:00,200.66,200.92,200.64,200.81,8284.0,169.0064,169.2253,168.9895,169.1327,8284.0
2021-08-25 15:10:00,200.81,200.81,200.43,200.46,7474.0,169.1327,169.1327,168.8126,168.8379,7474.0
2021-08-25 15:20:00,200.47,200.95,200.44,200.87,10049.0,168.8463,169.2506,168.8211,169.1832,10049.0
2021-08-25 15:30:00,200.88,200.9,200.59,200.62,12425.0,169.1916,169.2085,168.9474,168.9727,12425.0
2021-08-25 15:40:00,200.63,200.74,200.15,200.16,14780.0,168.9811,169.0737,168.5768,168.5852,14780.0
2021-08-25 15:50:00,200.18,200.75,200.17,200.27,83455.0,168.6021,169.0822,168.5936,168.6779,83455.0
2021-08-26 09:30:00,199.88,200.78,199.72,200.37,14237.0,168.3494,169.1074,168.2146,168.7621,14237.0
2021-08-26 09:40:00,200.31,200.97,200.07,200.53,10472.0,168.7116,169.2675,168.5094,168.8969,10472.0
2021-08-26 09:50:00,200.37,200.77,199.92,199.96,3293.0,168.7621,169.099,168.3831,168.4168,3293.0
2021-08-26 10:00:00,200.0,200.16,199.92,200.13,4060.0,168.4505,168.5852,168.3831,168.56,4060.0
2021-08-26 10:10:00,200.17,200.68,200.1,200.68,7351.0,168.5936,169.0232,168.5347,169.0232,7351.0
2021-08-26 10:20:00,200.77,200.84,199.95,200.32,8975.0,169.099,169.158,168.4084,168.72,8975.0
2021-08-26 10:30:00,200.44,200.46,200.0,200.31,7777.0,168.8211,168.8379,168.4505,168.7116,7777.0
2021-08-26 10:40:00,200.26,200.95,200.26,200.9,16534.0,168.6695,169.2506,168.6695,169.2085,16534.0
2021-08-26 10:50:00,200.8,200.84,200.32,200.45,12485.0,169.1243,169.158,168.72,168.8295,12485.0
2021-08-26 11:00:00,200.47,200.8,200.33,200.8,7758.0,168.8463,169.1243,168.7284,169.1243,7758.0
2021-08-26 11:10:00,200.85,200.85,200.69,200.76,3753.0,169.1664,169.1664,169.0316,169.0906,3753.0
2021-08-26 11:20:00,200.79,200.87,200.5,200.72,4800.0,169.1158,169.1832,168.8716,169.0569,4800.0
2021-08-26 11:30:00,200.56,200.79,200.44,200.74,3257.0,168.9221,169.1158,168.8211,169.0737,3257.0
2021-08-26 11:40:00,200.83,201.02,200.56,200.63,2758.0,169.1495,169.3096,168.9221,168.9811,2758.0
2021-08-26 11:50:00,200.6,200.68,200.44,200.49,5409.0,168.9558,169.0232,168.8211,168.8632,5409.0
2021-08-26 12:00:00,200.48,200.53,200.19,200.22,6920.0,168.8547,168.8969,168.6105,168.6358,6920.0
2021-08-26 12:10:00,200.17,200.24,200.07,200.24,4156.0,168.5936,168.6526,168.5094,168.6526,4156.0
2021-08-26 12:20:00,200.22,200.22,199.98,199.98,5565.0,168.6358,168.6358,168.4336,168.4336,5565.0
2021-08-26 12:30:00,200.01,200.12,199.9,200.07,8988.0,168.4589,168.5515,168.3662,168.5094,8988.0
2021-08-26 12:40:00,200.02,200.02,199.87,199.92,3929.0,168.4673,168.4673,168.341,168.3831,3929.0
2021-08-26 12:50:00,199.93,200.09,199.86,200.03,6201.0,168.3915,168.5263,168.3326,168.4757,6201.0
2021-08-26 13:00:00,200.04,200.16,199.99,200.0,8798.0,168.4842,168.5852,168.442,168.4505,8798.0
2021-08-26 13:10:00,199.99,200.03,199.89,199.91,4880.0,168.442,168.4757,168.3578,168.3747,4880.0
2021-08-26 13:20:00,199.9,200.01,199.79,199.79,4648.0,168.3662,168.4589,168.2736,168.2736,4648.0
2021-08-26 13:30:00,199.8,200.05,199.8,200.0,4243.0,168.282,168.4926,168.282,168.4505,4243.0
2021-08-26 13:40:00,200.05,200.22,199.94,199.95,3683.0,168.4926,168.6358,168.3999,168.4084,3683.0
2021-08-26 13:50:00,199.96,200.01,199.87,199.92,5378.0,168.4168,168.4589,168.341,168.3831,5378.0
2021-08-26 14:00:00,199.89,199.99,199.65,199.65,4809.0,168.3578,168.442,168.1557,168.1557,4809.0
2021-08-26 14:10:00,199.69,199.76,199.62,199.69,3113.0,168.1894,168.2483,168.1304,168.1894,3113.0
2021-08-26 14:20:00,199.71,199.84,199.7,199.83,5217.0,168.2062,168.3157,168.1978,168.3073,5217.0
2021-08-26 14:30:00,199.78,200.01,199.73,199.9,5225.0,168.2652,168.4589,168.2231,168.3662,5225.0
2021-08-26 14:40:00,199.87,200.0,199.84,199.9,4851.0,168.341,168.4505,168.3157,168.3662,4851.0
2021-08-26 14:50:00,199.86,200.01,199.82,199.95,5931.0,168.3326,168.4589,168.2989,168.4084,5931.0
2021-08-26 15:00:00,199.97,200.0,199.8,199.83,9172.0,168.4252,168.4505,168.282,168.3073,9172.0
2021-08-26 15:10:00,199.85,199.89,199.53,199.75,8414.0,168.3241,168.3578,168.0546,168.2399,8414.0
2021-08-26 15:20:00,199.77,199.77,199.51,199.55,4431.0,168.2567,168.2567,168.0378,168.0715,4431.0
2021-08-26 15:30:00,199.55,199.7,199.44,199.48,15264.0,168.0715,168.1978,167.9788,168.0125,15264.0
2021-08-26 15:40:00,199.51,199.7,199.34,199.44,12906.0,168.0378,168.1978,167.8946,167.9788,12906.0
2021-08-26 15:50:00,199.48,199.63,199.3,199.34,42984.0,168.0125,168.1388,167.8609,167.8946,42984.0
2021-08-27 09:30:00,199.03,199.7,198.17,199.17,15379.0,167.6335,168.1978,166.9091,167.7514,15379.0
2021-08-27 09:40:00,199.09,199.59,198.98,199.45,3804.0,167.684,168.1051,167.5914,167.9872,3804.0
2021-08-27 09:50:00,199.47,199.68,199.16,199.35,3889.0,168.0041,168.1809,167.743,167.903,3889.0
2021-08-27 10:00:00,199.38,200.22,199.2,199.99,14942.0,167.9283,168.6358,167.7767,168.442,14942.0
2021-08-27 10:10:00,200.11,200.28,199.98,200.12,4194.0,168.5431,168.6863,168.4336,168.5515,4194.0
2021-08-27 10:20:00,200.22,200.28,199.94,199.94,3100.0,168.6358,168.6863,168.3999,168.3999,3100.0
2021-08-27 10:30:00,200.02,200.39,199.93,200.22,12490.0,168.4673,168.7789,168.3915,168.6358,12490.0
2021-08-27 10:40:00,200.14,200.19,199.91,199.98,6542.0,168.5684,168.6105,168.3747,168.4336,6542.0
2021-08-27 10:50:00,200.02,200.21,199.5,199.55,14717.0,168.4673,168.6273,168.0293,168.0715,14717.0
2021-08-27 11:00:00,199.6,199.82,199.41,199.42,15048.0,168.1136,168.2989,167.9535,167.962,15048.0
2021-08-27 11:10:00,199.47,199.47,198.97,199.06,11067.0,168.0041,168.0041,167.5829,167.6587,11067.0
2021-08-27 11:20:00,199.13,199.17,198.81,199.13,16578.0,167.7177,167.7514,167.4482,167.7177,16578.0
2021-08-27 11:30:00,199.19,199.27,198.91,198.91,8491.0,167.7682,167.8356,167.5324,167.5324,8491.0
2021-08-27 11:40:00,198.91,198.99,198.71,198.71,11214.0,167.5324,167.5998,167.364,167.364,11214.0
2021-08-27 11:50:00,198.74,198.8,198.43,198.76,18691.0,167.3892,167.4398,167.1281,167.4061,18691.0
2021-08-27 12:00:00,198.81,198.87,198.61,198.66,5615.0,167.4482,167.4987,167.2797,167.3218,5615.0
2021-08-27 12:10:00,198.66,198.94,198.47,198.91,46280.0,167.3218,167.5577,167.1618,167.5324,46280.0
2021-08-27 12:20:00,199.06,199.19,198.86,199.14,14766.0,167.6587,167.7682,167.4903,167.7261,14766.0
2021-08-27 12:30:00,199.11,199.23,199.0,199.09,4165.0,167.7009,167.8019,167.6082,167.684,4165.0
2021-08-27 12:40:00,199.0,199.01,198.85,198.93,5865.0,167.6082,167.6166,167.4819,167.5493,5865.0
2021-08-27 12:50:00,199.06,199.07,198.9,199.0,7982.0,167.6587,167.6672,167.524,167.6082,7982.0
2021-08-27 13:00:00,199.11,199.2,198.93,198.99,9046.0,167.7009,167.7767,167.5493,167.5998,9046.0
2021-08-27 13:10:00,199.0,199.0,198.8,198.8,6181.0,167.6082,167.6082,167.4398,167.4398,6181.0
2021-08-27 13:20:00,198.78,199.04,198.65,199.03,7924.0,167.4229,167.6419,167.3134,167.6335,7924.0
2021-08-27 13:30:00,199.04,199.23,198.94,199.01,10448.0,167.6419,167.8019,167.5577,167.6166,10448.0
2021-08-27 13:40:00,198.96,199.0,198.86,198.9,8305.0,167.5745,167.6082,167.4903,167.524,8305.0
2021-08-27 13:50:00,198.93,199.02,198.85,198.98,5861.0,167.5493,167.6251,167.4819,167.5914,5861.0
2021-08-27 14:00:00,198.91,199.02,198.75,198.98,9491.0,167.5324,167.6251,167.3977,167.5914,9491.0
2021-08-27 14:10:00,198.99,199.11,198.94,199.06,8586.0,167.5998,167.7009,167.5577,167.6587,8586.0
2021-08-27 14:20:00,199.1,199.1,198.76,198.84,5801.0,167.6924,167.6924,167.4061,167.4735,5801.0
2021-08-27 14:30:00,198.84,199.12,198.83,199.02,5985.0,167.4735,167.7093,167.465,167.6251,5985.0
2021-08-27 14:40:00,198.99,199.12,198.93,199.03,8249.0,167.5998,167.7093,167.5493,167.6335,8249.0
2021-08-27 14:50:00,199.01,199.07,198.96,199.02,6406.0,167.6166,167.6672,167.5745,167.6251,6406.0
2021-08-27 15:00:00,198.99,199.21,198.99,199.1,50681.0,167.5998,167.7851,167.5998,167.6924,50681.0
2021-08-27 15:10:00,199.1,199.68,199.1,199.59,13396.0,167.6924,168.1809,167.6924,168.1051,13396.0
2021-08-27 15:20:00,199.6,199.74,199.6,199.7,9111.0,168.1136,168.2315,168.1136,168.1978,9111.0
2021-08-27 15:30:00,199.63,199.84,199.6,199.77,14810.0,168.1388,168.3157,168.1136,168.2567,14810.0
2021-08-27 15:40:00,199.79,199.88,199.54,199.55,24343.0,168.2736,168.3494,168.063,168.0715,24343.0
2021-08-27 15:50:00,199.57,199.95,199.49,199.86,54356.0,168.0883,168.4084,168.0209,168.3326,54356.0
2021-08-30 09:30:00,199.51,200.3,199.11,199.84,21122.0,168.0378,168.7031,167.7009,168.3157,21122.0
2021-08-30 09:40:00,199.71,199.71,199.27,199.27,7610.0,168.2062,168.2062,167.8356,167.8356,7610.0
2021-08-30 09:50:00,199.25,199.36,198.94,199.14,4500.0,167.8188,167.9114,167.5577,167.7261,4500.0
2021-08-30 10:00:00,199.14,199.23,198.72,199.22,21622.0,167.7261,167.8019,167.3724,167.7935,21622.0
2021-08-30 10:10:00,199.22,200.05,199.14,200.01,10513.0,167.7935,168.4926,167.7261,168.4589,10513.0
2021-08-30 10:20:00,200.08,200.54,200.05,200.37,11105.0,168.5178,168.9053,168.4926,168.7621,11105.0
2021-08-30 10:30:00,200.42,200.72,200.37,200.72,10116.0,168.8042,169.0569,168.7621,169.0569,10116.0
2021-08-30 10:40:00,200.84,201.11,200.77,201.01,15106.0,169.158,169.3854,169.099,169.3011,15106.0
2021-08-30 10:50:00,201.1,201.6,201.06,201.3,9927.0,169.3769,169.7981,169.3433,169.5454,9927.0
2021-08-30 11:00:00,201.28,201.41,201.17,201.27,8027.0,169.5285,169.638,169.4359,169.5201,8027.0
2021-08-30 11:10:00,201.3,201.49,201.21,201.49,7498.0,169.5454,169.7054,169.4696,169.7054,7498.0
2021-08-30 11:20:00,201.43,201.46,201.23,201.31,5991.0,169.6549,169.6802,169.4864,169.5538,5991.0
2021-08-30 11:30:00,201.31,201.48,201.19,201.23,5791.0,169.5538,169.697,169.4527,169.4864,5791.0
2021-08-30 11:40:00,201.18,201.21,200.83,200.96,4080.0,169.4443,169.4696,169.1495,169.259,4080.0
2021-08-30 11:50:00,201.04,201.04,200.77,200.88,2629.0,169.3264,169.3264,169.099,169.1916,2629.0
2021-08-30 12:00:00,200.93,201.21,200.93,201.21,3545.0,169.2338,169.4696,169.2338,169.4696,3545.0
2021-08-30 12:10:00,201.24,201.26,200.82,200.84,3834.0,169.4949,169.5117,169.1411,169.158,3834.0
2021-08-30 12:20:00,200.88,200.89,200.69,200.71,4100.0,169.1916,169.2001,169.0316,169.0485,4100.0
2021-08-30 12:30:00,200.75,200.75,200.56,200.6,3119.0,169.0822,169.0822,168.9221,168.9558,3119.0
2021-08-30 12:40:00,200.65,200.69,200.61,200.64,1900.0,168.9979,169.0316,168.9642,168.9895,1900.0
2021-08-30 12:50:00,200.68,200.81,200.64,200.75,3487.0,169.0232,169.1327,168.9895,169.0822,3487.0
2021-08-30 13:00:00,200.72,200.77,200.63,200.67,4786.0,169.0569,169.099,168.9811,169.0148,4786.0
2021-08-30 13:10:00,200.7,200.88,200.69,200.73,6130.0,169.04,169.1916,169.0316,169.0653,6130.0
2021-08-30 13:20:00,200.69,200.71,200.52,200.52,2413.0,169.0316,169.0485,168.8884,168.8884,2413.0
2021-08-30 13:30:00,200.57,200.6,200.43,200.43,2410.0,168.9305,168.9558,168.8126,168.8126,2410.0
2021-08-30 13:40:00,200.47,200.55,200.34,200.35,4461.0,168.8463,168.9137,168.7368,168.7453,4461.0
2021-08-30 13:50:00,200.34,200.53,200.34,200.49,3744.0,168.7368,168.8969,168.7368,168.8632,3744.0
2021-08-30 14:00:00,200.5,200.52,200.27,200.27,4743.0,168.8716,168.8884,168.6779,168.6779,4743.0
2021-08-30 14:10:00,200.28,200.29,200.09,200.11,3504.0,168.6863,168.6947,168.5263,168.5431,3504.0
2021-08-30 14:20:00,200.13,200.14,199.78,199.92,4385.0,168.56,168.5684,168.2652,168.3831,4385.0
2021-08-30 14:30:00,199.87,199.93,199.85,199.86,9218.0,168.341,168.3915,168.3241,168.3326,9218.0
2021-08-30 14:40:00,199.85,199.88,199.62,199.8,8441.0,168.3241,168.3494,168.1304,168.282,8441.0
2021-08-30 14:50:00,199.8,199.84,199.76,199.82,4102.0,168.282,168.3157,168.2483,168.2989,4102.0
2021-08-30 15:00:00,199.8,199.95,199.78,199.93,1709.0,168.282,168.4084,168.2652,168.3915,1709.0
2021-08-30 15:10:00,199.93,199.93,199.53,199.53,30103.0,168.3915,168.3915,168.0546,168.0546,30103.0
2021-08-30 15:20:00,199.57,199.68,199.38,199.61,4932.0,168.0883,168.1809,167.9283,168.122,4932.0
2021-08-30 15:30:00,199.6,199.6,199.3,199.57,10531.0,168.1136,168.1136,167.8609,168.0883,10531.0
2021-08-30 15:40:00,199.5,199.62,199.35,199.6,28470.0,168.0293,168.1304,167.903,168.1136,28470.0
2021-08-30 15:50:00,199.59,199.59,199.14,199.31,54635.0,168.1051,168.1051,167.7261,167.8693,54635.0
2021-08-31 09:30:00,199.7,200.4,199.05,200.2,26295.0,168.1978,168.7874,167.6503,168.6189,26295.0
2021-08-31 09:40:00,200.29,200.53,199.94,200.4,8948.0,168.6947,168.8969,168.3999,168.7874,8948.0
2021-08-31 09:50:00,200.5,200.9,200.06,200.44,12071.0,168.8716,169.2085,168.501,168.8211,12071.0
2021-08-31 10:00:00,200.39,200.79,200.33,200.61,8583.0,168.7789,169.1158,168.7284,168.9642,8583.0
2021-08-31 10:10:00,200.68,201.14,200.51,200.81,14470.0,169.0232,169.4106,168.88,169.1327,14470.0
2021-08-31 10:20:00,200.91,200.94,200.53,200.82,10871.0,169.2169,169.2422,168.8969,169.1411,10871.0
2021-08-31 10:30:00,200.87,201.27,200.86,201.1,8761.0,169.1832,169.5201,169.1748,169.3769,8761.0
2021-08-31 10:40:00,201.15,201.53,201.09,201.5,19216.0,169.4191,169.7391,169.3685,169.7138,19216.0
2021-08-31 10:50:00,201.45,201.67,201.36,201.67,12492.0,169.6717,169.857,169.5959,169.857,12492.0
2021-08-31 11:00:00,201.77,201.94,201.33,201.61,18706.0,169.9413,170.0844,169.5707,169.8065,18706.0
2021-08-31 11:10:00,201.62,201.94,201.56,201.91,9757.0,169.8149,170.0844,169.7644,170.0592,9757.0
2021-08-31 11:20:00,201.86,201.9,201.43,201.73,4970.0,170.0171,170.0507,169.6549,169.9076,4970.0
2021-08-31 11:30:00,201.8,201.87,201.28,201.32,11439.0,169.9665,170.0255,169.5285,169.5622,11439.0
2021-08-31 11:40:00,201.33,201.37,200.95,201.03,22380.0,169.5707,169.6044,169.2506,169.318,22380.0
2021-08-31 11:50:00,201.01,201.11,200.74,200.78,6600.0,169.3011,169.3854,169.0737,169.1074,6600.0
2021-08-31 12:00:00,200.76,200.9,200.65,200.73,9286.0,169.0906,169.2085,168.9979,169.0653,9286.0
2021-08-31 12:10:00,200.73,201.03,200.65,200.97,15549.0,169.0653,169.318,168.9979,169.2675,15549.0
2021-08-31 12:20:00,200.91,200.94,200.71,200.77,3810.0,169.2169,169.2422,169.0485,169.099,3810.0
2021-08-31 12:30:00,200.68,201.21,200.68,201.18,13138.0,169.0232,169.4696,169.0232,169.4443,13138.0
2021-08-31 12:40:00,201.15,201.15,200.92,200.92,6689.0,169.4191,169.4191,169.2253,169.2253,6689.0
2021-08-31 12:50:00,201.0,201.12,200.93,201.06,6196.0,169.2927,169.3938,169.2338,169.3433,6196.0
2021-08-31 13:00:00,201.06,201.25,201.04,201.13,4250.0,169.3433,169.5033,169.3264,169.4022,4250.0
2021-08-31 13:10:00,201.14,201.35,201.13,201.34,8117.0,169.4106,169.5875,169.4022,169.5791,8117.0
2021-08-31 13:20:00,201.34,201.34,201.02,201.05,13588.0,169.5791,169.5791,169.3096,169.3348,13588.0
2021-08-31 13:30:00,201.07,201.19,200.9,201.19,16319.0,169.3517,169.4527,169.2085,169.4527,16319.0
2021-08-31 13:40:00,201.22,201.29,201.14,201.25,10851.0,169.478,169.537,169.4106,169.5033,10851.0
2021-08-31 13:50:00,201.25,201.33,201.17,201.32,6247.0,169.5033,169.5707,169.4359,169.5622,6247.0
2021-08-31 14:00:00,201.34,201.57,201.07,201.11,22733.0,169.5791,169.7728,169.3517,169.3854,22733.0
2021-08-31 14:10:00,201.13,201.18,201.05,201.13,12468.0,169.4022,169.4443,169.3348,169.4022,12468.0
2021-08-31 14:20:00,201.14,201.47,201.07,201.13,24356.0,169.4106,169.6886,169.3517,169.4022,24356.0
2021-08-31 14:30:00,201.17,201.22,201.07,201.1,9809.0,169.4359,169.478,169.3517,169.3769,9809.0
2021-08-31 14:40:00,201.12,201.23,201.09,201.17,5847.0,169.3938,169.4864,169.3685,169.4359,5847.0
2021-08-31 14:50:00,201.17,201.4,201.17,201.4,8046.0,169.4359,169.6296,169.4359,169.6296,8046.0
2021-08-31 15:00:00,201.37,201.37,201.16,201.24,7555.0,169.6044,169.6044,169.4275,169.4949,7555.0
2021-08-31 15:10:00,201.22,201.47,201.04,201.07,19058.0,169.478,169.6886,169.3264,169.3517,19058.0
2021-08-31 15:20:00,201.06,201.32,201.06,201.17,6226.0,169.3433,169.5622,169.3433,169.4359,6226.0
2021-08-31 15:30:00,201.23,201.34,201.16,201.22,9816.0,169.4864,169.5791,169.4275,169.478,9816.0
2021-08-31 15:40:00,201.24,201.24,201.03,201.07,19791.0,169.4949,169.4949,169.318,169.3517,19791.0
2021-08-31 15:50:00,201.09,201.86,201.0,201.7,94404.0,169.3685,170.0171,169.2927,169.8823,94404.0
2021-09-01 09:30:00,200.9,201.7,199.61,199.8,89836.0,169.2085,169.8823,168.122,168.282,89836.0
2021-09-01 09:40:00,199.93,200.75,199.63,200.29,34754.0,168.3915,169.0822,168.1388,168.6947,34754.0
2021-09-01 09:50:00,200.22,200.23,199.62,199.82,19704.0,168.6358,168.6442,168.1304,168.2989,19704.0
2021-09-01 10:00:00,199.76,200.42,199.59,200.01,15157.0,168.2483,168.8042,168.1051,168.4589,15157.0
2021-09-01 10:10:00,200.03,200.37,199.91,200.28,16561.0,168.4757,168.7621,168.3747,168.6863,16561.0
2021-09-01 10:20:00,200.28,200.32,200.05,200.24,9444.0,168.6863,168.72,168.4926,168.6526,9444.0
2021-09-01 10:30:00,200.14,200.27,200.05,200.13,19691.0,168.5684,168.6779,168.4926,168.56,19691.0
2021-09-01 10:40:00,200.09,200.12,199.57,199.59,10839.0,168.5263,168.5515,168.0883,168.1051,10839.0
2021-09-01 10:50:00,199.6,199.71,199.4,199.61,9781.0,168.1136,168.2062,167.9451,168.122,9781.0
2021-09-01 11:00:00,199.6,199.7,199.38,199.44,12049.0,168.1136,168.1978,167.9283,167.9788,12049.0
2021-09-01 11:10:00,199.41,199.86,199.38,199.46,14456.0,167.9535,168.3326,167.9283,167.9956,14456.0
2021-09-01 11:20:00,199.5,199.88,199.17,199.87,18972.0,168.0293,168.3494,167.7514,168.341,18972.0
2021-09-01 11:30:00,199.8,199.8,199.53,199.68,9993.0,168.282,168.282,168.0546,168.1809,9993.0
2021-09-01 11:40:00,199.72,200.23,199.57,199.99,29117.0,168.2146,168.6442,168.0883,168.442,29117.0
2021-09-01 11:50:00,199.95,200.05,199.56,199.89,44127.0,168.4084,168.4926,168.0799,168.3578,44127.0
2021-09-01 12:00:00,199.9,200.21,199.83,199.98,29746.0,168.3662,168.6273,168.3073,168.4336,29746.0
2021-09-01 12:10:00,199.98,200.08,199.91,199.94,6752.0,168.4336,168.5178,168.3747,168.3999,6752.0
2021-09-01 12:20:00,199.94,200.42,199.89,200.19,16451.0,168.3999,168.8042,168.3578,168.6105,16451.0
2021-09-01 12:30:00,200.18,200.39,200.08,200.33,30625.0,168.6021,168.7789,168.5178,168.7284,30625.0
2021-09-01 12:40:00,200.39,200.59,200.19,200.42,16904.0,168.7789,168.9474,168.6105,168.8042,16904.0
2021-09-01 12:50:00,200.41,200.43,200.17,200.25,6062.0,168.7958,168.8126,168.5936,168.661,6062.0
2021-09-01 13:00:00,200.28,200.34,200.14,200.22,6312.0,168.6863,168.7368,168.5684,168.6358,6312.0
2021-09-01 13:10:00,200.23,200.42,200.23,200.28,5568.0,168.6442,168.8042,168.6442,168.6863,5568.0
2021-09-01 13:20:00,200.32,200.37,200.22,200.24,8775.0,168.72,168.7621,168.6358,168.6526,8775.0
2021-09-01 13:30:00,200.22,200.23,200.03,200.09,11046.0,168.6358,168.6442,168.4757,168.5263,11046.0
2021-09-01 13:40:00,200.06,200.36,200.05,200.27,5073.0,168.501,168.7537,168.4926,168.6779,5073.0
2021-09-01 13:50:00,200.26,200.34,200.13,200.15,7830.0,168.6695,168.7368,168.56,168.5768,7830.0
2021-09-01 14:00:00,200.06,200.15,200.0,200.07,7350.0,168.501,168.5768,168.4505,168.5094,7350.0
2021-09-01 14:10:00,200.12,200.4,200.12,200.19,7285.0,168.5515,168.7874,168.5515,168.6105,7285.0
2021-09-01 14:20:00,200.21,200.21,199.93,200.02,8646.0,168.6273,168.6273,168.3915,168.4673,8646.0
2021-09-01 14:30:00,200.02,200.05,199.86,199.89,11950.0,168.4673,168.4926,168.3326,168.3578,11950.0
2021-09-01 14:40:00,199.87,199.93,199.76,199.92,11118.0,168.341,168.3915,168.2483,168.3831,11118.0
2021-09-01 14:50:00,199.92,199.95,199.6,199.64,6656.0,168.3831,168.4084,168.1136,168.1473,6656.0
2021-09-01 15:00:00,199.64,199.9,199.5,199.7,73654.0,168.1473,168.3662,168.0293,168.1978,73654.0
2021-09-01 15:10:00,199.71,199.73,199.5,199.53,13746.0,168.2062,168.2231,168.0293,168.0546,13746.0
2021-09-01 15:20:00,199.55,199.68,199.39,199.4,15321.0,168.0715,168.1809,167.9367,167.9451,15321.0
2021-09-01 15:30:00,199.38,199.49,199.17,199.25,35052.0,167.9283,168.0209,167.7514,167.8188,35052.0
2021-09-01 15:40:00,199.27,199.43,199.17,199.43,33630.0,167.8356,167.9704,167.7514,167.9704,33630.0
2021-09-01 15:50:00,199.42,199.42,198.95,199.17,137126.0,167.962,167.962,167.5661,167.7514,137126.0
2021-09-02 09:30:00,199.32,199.9,197.31,197.31,45461.0,167.8777,168.3662,166.1848,166.1848,45461.0
2021-09-02 09:40:00,197.38,198.55,197.37,198.47,19290.0,166.2438,167.2292,166.2353,167.1618,19290.0
2021-09-02 09:50:00,198.54,198.54,197.81,197.9,15537.0,167.2208,167.2208,166.6059,166.6817,15537.0
2021-09-02 10:00:00,197.89,198.0,197.06,197.35,23371.0,166.6733,166.766,165.9742,166.2185,23371.0
2021-09-02 10:10:00,197.4,197.67,197.22,197.46,17384.0,166.2606,166.488,166.109,166.3111,17384.0
2021-09-02 10:20:00,197.4,197.68,196.91,196.92,34890.0,166.2606,166.4964,165.8479,165.8563,34890.0
2021-09-02 10:30:00,196.88,197.23,196.7,196.95,28265.0,165.8226,166.1174,165.671,165.8816,28265.0
2021-09-02 10:40:00,197.0,197.01,196.6,196.85,16308.0,165.9237,165.9321,165.5868,165.7974,16308.0
2021-09-02 10:50:00,196.84,196.89,196.5,196.5,16893.0,165.7889,165.8311,165.5026,165.5026,16893.0
2021-09-02 11:00:00,196.55,196.58,196.09,196.16,32005.0,165.5447,165.57,165.1573,165.2162,32005.0
2021-09-02 11:10:00,196.13,196.31,196.02,196.21,17069.0,165.1909,165.3426,165.0983,165.2583,17069.0
2021-09-02 11:20:00,196.26,196.26,195.85,195.98,22586.0,165.3004,165.3004,164.9551,165.0646,22586.0
2021-09-02 11:30:00,195.96,196.59,195.9,196.42,9946.0,165.0478,165.5784,164.9972,165.4352,9946.0
2021-09-02 11:40:00,196.39,196.39,196.11,196.25,10989.0,165.4099,165.4099,165.1741,165.292,10989.0
2021-09-02 11:50:00,196.23,196.33,196.13,196.2,10707.0,165.2752,165.3594,165.1909,165.2499,10707.0
2021-09-02 12:00:00,196.24,196.34,196.12,196.15,10177.0,165.2836,165.3678,165.1825,165.2078,10177.0
2021-09-02 12:10:00,196.13,196.36,196.13,196.34,10683.0,165.1909,165.3847,165.1909,165.3678,10683.0
2021-09-02 12:20:00,196.34,196.69,196.32,196.64,13978.0,165.3678,165.6626,165.351,165.6205,13978.0
2021-09-02 12:30:00,196.63,196.93,196.61,196.85,7764.0,165.6121,165.8648,165.5952,165.7974,7764.0
2021-09-02 12:40:00,196.86,197.08,196.81,197.08,6670.0,165.8058,165.9911,165.7637,165.9911,6670.0
2021-09-02 12:50:00,197.11,197.3,197.09,197.21,10879.0,166.0164,166.1764,165.9995,166.1006,10879.0
2021-09-02 13:00:00,197.19,197.25,197.07,197.12,7740.0,166.0837,166.1343,165.9827,166.0248,7740.0
2021-09-02 13:10:00,197.13,197.22,197.02,197.19,6046.0,166.0332,166.109,165.9406,166.0837,6046.0
2021-09-02 13:20:00,197.17,197.47,197.16,197.23,16876.0,166.0669,166.3196,166.0585,166.1174,16876.0
2021-09-02 13:30:00,197.24,197.8,197.24,197.76,9521.0,166.1258,166.5975,166.1258,166.5638,9521.0
2021-09-02 13:40:00,197.73,197.77,197.51,197.72,9701.0,166.5386,166.5722,166.3533,166.5301,9701.0
2021-09-02 13:50:00,197.69,197.69,197.35,197.35,14856.0,166.5049,166.5049,166.2185,166.2185,14856.0
2021-09-02 14:00:00,197.31,197.41,197.28,197.36,7716.0,166.1848,166.269,166.1595,166.2269,7716.0
2021-09-02 14:10:00,197.33,197.71,197.27,197.68,8313.0,166.2017,166.5217,166.1511,166.4964,8313.0
2021-09-02 14:20:00,197.71,197.71,197.56,197.57,5246.0,166.5217,166.5217,166.3954,166.4038,5246.0
2021-09-02 14:30:00,197.59,197.61,197.31,197.37,9948.0,166.4206,166.4375,166.1848,166.2353,9948.0
2021-09-02 14:40:00,197.35,197.37,197.17,197.26,6787.0,166.2185,166.2353,166.0669,166.1427,6787.0
2021-09-02 14:50:00,197.28,197.28,197.11,197.11,7394.0,166.1595,166.1595,166.0164,166.0164,7394.0
2021-09-02 15:00:00,197.13,197.29,197.13,197.22,7304.0,166.0332,166.168,166.0332,166.109,7304.0
2021-09-02 15:10:00,197.16,197.17,196.88,196.9,10319.0,166.0585,166.0669,165.8226,165.8395,10319.0
2021-09-02 15:20:00,196.91,196.94,196.77,196.84,7421.0,165.8479,165.8732,165.73,165.7889,7421.0
2021-09-02 15:30:00,196.86,197.23,196.83,197.15,15863.0,165.8058,166.1174,165.7805,166.05,15863.0
2021-09-02 15:40:00,197.14,197.14,196.95,196.95,23332.0,166.0416,166.0416,165.8816,165.8816,23332.0
2021-09-02 15:50:00,196.97,197.64,196.79,197.63,160020.0,165.8984,166.4628,165.7468,166.4543,160020.0
2021-09-03 09:30:00,197.54,197.54,196.54,196.74,21340.0,166.3785,166.3785,165.5363,165.7047,21340.0
2021-09-03 09:40:00,196.76,197.18,196.76,196.94,13765.0,165.7216,166.0753,165.7216,165.8732,13765.0
2021-09-03 09:50:00,196.88,196.9,196.13,196.2,14491.0,165.8226,165.8395,165.1909,165.2499,14491.0
2021-09-03 10:00:00,196.25,196.73,196.12,196.25,18783.0,165.292,165.6963,165.1825,165.292,18783.0
2021-09-03 10:10:00,196.34,196.34,195.81,195.93,13731.0,165.3678,165.3678,164.9214,165.0225,13731.0
2021-09-03 10:20:00,195.96,196.23,195.69,195.97,60095.0,165.0478,165.2752,164.8204,165.0562,60095.0
2021-09-03 10:30:00,195.9,195.91,195.59,195.74,19726.0,164.9972,165.0057,164.7361,164.8625,19726.0
2021-09-03 10:40:00,195.7,196.54,195.53,196.53,13627.0,164.8288,165.5363,164.6856,165.5279,13627.0
2021-09-03 10:50:00,196.53,197.12,196.51,196.8,13896.0,165.5279,166.0248,165.511,165.7553,13896.0
2021-09-03 11:00:00,196.85,196.93,196.61,196.7,11270.0,165.7974,165.8648,165.5952,165.671,11270.0
2021-09-03 11:10:00,196.72,196.85,196.36,196.36,10794.0,165.6879,165.7974,165.3847,165.3847,10794.0
2021-09-03 11:20:00,196.32,196.37,196.1,196.11,8688.0,165.351,165.3931,165.1657,165.1741,8688.0
2021-09-03 11:30:00,196.15,196.32,196.0,196.07,21711.0,165.2078,165.351,165.0815,165.1404,21711.0
2021-09-03 11:40:00,196.03,196.21,196.02,196.1,5446.0,165.1067,165.2583,165.0983,165.1657,5446.0
2021-09-03 11:50:00,196.12,196.17,195.96,195.97,8373.0,165.1825,165.2246,165.0478,165.0562,8373.0
2021-09-03 12:00:00,195.99,196.02,195.69,195.74,6199.0,165.073,165.0983,164.8204,164.8625,6199.0
2021-09-03 12:10:00,195.71,195.77,195.59,195.6,5214.0,164.8372,164.8877,164.7361,164.7446,5214.0
2021-09-03 12:20:00,195.62,195.76,195.52,195.72,8585.0,164.7614,164.8793,164.6772,164.8456,8585.0
2021-09-03 12:30:00,195.73,195.81,195.5,195.5,5550.0,164.854,164.9214,164.6603,164.6603,5550.0
2021-09-03 12:40:00,195.52,195.54,195.22,195.27,9179.0,164.6772,164.694,164.4245,164.4666,9179.0
2021-09-03 12:50:00,195.3,195.3,195.13,195.27,12443.0,164.4919,164.4919,164.3487,164.4666,12443.0
2021-09-03 13:00:00,195.27,195.7,195.24,195.7,15703.0,164.4666,164.8288,164.4413,164.8288,15703.0
2021-09-03 13:10:00,195.71,196.07,195.68,196.03,12286.0,164.8372,165.1404,164.8119,165.1067,12286.0
2021-09-03 13:20:00,196.01,196.02,195.57,195.57,4919.0,165.0899,165.0983,164.7193,164.7193,4919.0
2021-09-03 13:30:00,195.56,195.81,195.55,195.78,8954.0,164.7109,164.9214,164.7024,164.8962,8954.0
2021-09-03 13:40:00,195.76,195.97,195.7,195.9,10944.0,164.8793,165.0562,164.8288,164.9972,10944.0
2021-09-03 13:50:00,195.9,195.99,195.74,195.79,3743.0,164.9972,165.073,164.8625,164.9046,3743.0
2021-09-03 14:00:00,195.81,196.24,195.81,196.2,6350.0,164.9214,165.2836,164.9214,165.2499,6350.0
2021-09-03 14:10:00,196.25,196.37,196.13,196.18,11793.0,165.292,165.3931,165.1909,165.2331,11793.0
2021-09-03 14:20:00,196.17,196.48,196.05,196.16,15228.0,165.2246,165.4857,165.1236,165.2162,15228.0
2021-09-03 14:30:00,196.12,196.21,195.91,196.03,20243.0,165.1825,165.2583,165.0057,165.1067,20243.0
2021-09-03 14:40:00,196.02,196.15,196.02,196.12,10224.0,165.0983,165.2078,165.0983,165.1825,10224.0
2021-09-03 14:50:00,196.1,196.19,196.02,196.05,9103.0,165.1657,165.2415,165.0983,165.1236,9103.0
2021-09-03 15:00:00,196.02,196.15,196.0,196.01,12689.0,165.0983,165.2078,165.0815,165.0899,12689.0
2021-09-03 15:10:00,196.0,196.09,195.8,195.9,11237.0,165.0815,165.1573,164.913,164.9972,11237.0
2021-09-03 15:20:00,195.9,195.93,195.82,195.88,7778.0,164.9972,165.0225,164.9299,164.9804,7778.0
2021-09-03 15:30:00,195.88,195.92,195.73,195.76,12809.0,164.9804,165.0141,164.854,164.8793,12809.0
2021-09-03 15:40:00,195.73,195.77,195.59,195.6,21895.0,164.854,164.8877,164.7361,164.7446,21895.0
2021-09-03 15:50:00,195.67,195.69,195.29,195.36,83589.0,164.8035,164.8204,164.4835,164.5424,83589.0
2021-09-07 09:30:00,194.79,194.8,193.27,193.32,48427.0,164.0623,164.0708,162.7821,162.8242,48427.0
2021-09-07 09:40:00,193.25,193.34,192.6,193.16,15871.0,162.7653,162.8411,162.2178,162.6895,15871.0
2021-09-07 09:50:00,193.16,193.42,192.92,193.0,23596.0,162.6895,162.9084,162.4873,162.5547,23596.0
2021-09-07 10:00:00,193.03,193.97,193.03,193.9,12779.0,162.58,163.3717,162.58,163.3127,12779.0
2021-09-07 10:10:00,193.91,194.66,193.66,194.55,11543.0,163.3211,163.9528,163.1106,163.8602,11543.0
2021-09-07 10:20:00,194.6,194.61,194.07,194.16,10518.0,163.9023,163.9107,163.4559,163.5317,10518.0
2021-09-07 10:30:00,194.16,194.29,193.86,193.92,8677.0,163.5317,163.6412,163.279,163.3296,8677.0
2021-09-07 10:40:00,193.94,194.06,193.73,193.94,6482.0,163.3464,163.4475,163.1695,163.3464,6482.0
2021-09-07 10:50:00,193.9,194.07,193.69,194.03,7311.0,163.3127,163.4559,163.1359,163.4222,7311.0
2021-09-07 11:00:00,193.98,193.98,193.69,193.96,8895.0,163.3801,163.3801,163.1359,163.3633,8895.0
2021-09-07 11:10:00,193.92,194.53,193.88,194.47,6907.0,163.3296,163.8433,163.2959,163.7928,6907.0
2021-09-07 11:20:00,194.42,194.47,194.02,194.02,12548.0,163.7507,163.7928,163.4138,163.4138,12548.0
2021-09-07 11:30:00,194.04,194.13,193.94,194.0,9842.0,163.4306,163.5064,163.3464,163.397,9842.0
2021-09-07 11:40:00,193.95,193.95,193.67,193.7,9151.0,163.3548,163.3548,163.119,163.1443,9151.0
2021-09-07 11:50:00,193.72,193.76,193.5,193.73,7552.0,163.1611,163.1948,162.9758,163.1695,7552.0
2021-09-07 12:00:00,193.75,194.39,193.72,194.35,10401.0,163.1864,163.7254,163.1611,163.6917,10401.0
2021-09-07 12:10:00,194.25,194.84,194.21,194.82,7747.0,163.6075,164.1044,163.5738,164.0876,7747.0
2021-09-07 12:20:00,194.89,194.96,194.55,194.96,7918.0,164.1466,164.2055,163.8602,164.2055,7918.0
2021-09-07 12:30:00,194.96,194.97,194.61,194.61,7802.0,164.2055,164.2139,163.9107,163.9107,7802.0
2021-09-07 12:40:00,194.65,195.17,194.65,195.17,8256.0,163.9444,164.3824,163.9444,164.3824,8256.0
2021-09-07 12:50:00,195.19,195.23,195.09,195.13,4372.0,164.3992,164.4329,164.315,164.3487,4372.0
2021-09-07 13:00:00,195.07,195.15,194.92,195.09,8225.0,164.2982,164.3655,164.1718,164.315,8225.0
2021-09-07 13:10:00,195.09,195.12,194.94,194.95,6415.0,164.315,164.3403,164.1887,164.1971,6415.0
2021-09-07 13:20:00,194.97,194.97,194.75,194.82,6272.0,164.2139,164.2139,164.0286,164.0876,6272.0
2021-09-07 13:30:00,194.83,194.84,194.63,194.71,5416.0,164.096,164.1044,163.9276,163.995,5416.0
2021-09-07 13:40:00,194.74,194.93,194.74,194.9,4957.0,164.0202,164.1802,164.0202,164.155,4957.0
2021-09-07 13:50:00,194.9,194.97,194.69,194.69,8499.0,164.155,164.2139,163.9781,163.9781,8499.0
2021-09-07 14:00:00,194.66,194.78,194.56,194.75,6271.0,163.9528,164.0539,163.8686,164.0286,6271.0
2021-09-07 14:10:00,194.74,194.79,194.19,194.22,10722.0,164.0202,164.0623,163.557,163.5822,10722.0
2021-09-07 14:20:00,194.27,194.29,194.19,194.19,4111.0,163.6244,163.6412,163.557,163.557,4111.0
2021-09-07 14:30:00,194.19,194.27,194.07,194.24,9249.0,163.557,163.6244,163.4559,163.5991,9249.0
2021-09-07 14:40:00,194.22,194.25,194.01,194.01,6132.0,163.5822,163.6075,163.4054,163.4054,6132.0
2021-09-07 14:50:00,193.99,194.09,193.97,194.03,5366.0,163.3885,163.4728,163.3717,163.4222,5366.0
2021-09-07 15:00:00,194.03,194.14,193.77,194.09,14640.0,163.4222,163.5149,163.2032,163.4728,14640.0
2021-09-07 15:10:00,194.12,194.26,193.76,194.16,19040.0,163.498,163.6159,163.1948,163.5317,19040.0
2021-09-07 15:20:00,194.18,194.27,193.84,193.84,12771.0,163.5486,163.6244,163.2622,163.2622,12771.0
2021-09-07 15:30:00,193.82,193.82,193.49,193.53,9624.0,163.2453,163.2453,162.9674,163.0011,9624.0
2021-09-07 15:40:00,193.51,193.7,193.39,193.63,20961.0,162.9842,163.1443,162.8832,163.0853,20961.0
2021-09-07 15:50:00,193.68,193.85,193.64,193.71,80032.0,163.1274,163.2706,163.0937,163.1527,80032.0
2021-09-08 09:30:00,194.08,194.08,192.68,193.1,36282.0,163.4643,163.4643,162.2852,162.6389,36282.0
2021-09-08 09:40:00,193.11,193.99,192.88,193.83,19043.0,162.6473,163.3885,162.4536,163.2538,19043.0
2021-09-08 09:50:00,193.84,193.84,193.19,193.19,8886.0,163.2622,163.2622,162.7147,162.7147,8886.0
2021-09-08 10:00:00,193.29,193.75,193.26,193.62,22434.0,162.799,163.1864,162.7737,163.0769,22434.0
2021-09-08 10:10:00,193.6,193.71,193.15,193.36,15480.0,163.0601,163.1527,162.681,162.8579,15480.0
2021-09-08 10:20:00,193.34,193.34,192.84,193.01,16336.0,162.8411,162.8411,162.4199,162.5631,16336.0
2021-09-08 10:30:00,192.96,193.04,192.35,192.49,12727.0,162.521,162.5884,162.0072,162.1252,12727.0
2021-09-08 10:40:00,192.49,192.6,192.23,192.47,13394.0,162.1252,162.2178,161.9062,162.1083,13394.0
2021-09-08 10:50:00,192.51,192.79,192.17,192.58,16004.0,162.142,162.3778,161.8556,162.201,16004.0
2021-09-08 11:00:00,192.66,193.64,192.65,193.27,27999.0,162.2683,163.0937,162.2599,162.7821,27999.0
2021-09-08 11:10:00,193.26,193.86,193.26,193.72,35878.0,162.7737,163.279,162.7737,163.1611,35878.0
2021-09-08 11:20:00,193.77,193.95,193.62,193.74,24725.0,163.2032,163.3548,163.0769,163.178,24725.0
2021-09-08 11:30:00,193.75,194.21,193.71,194.07,22579.0,163.1864,163.5738,163.1527,163.4559,22579.0
2021-09-08 11:40:00,194.05,194.1,193.84,193.91,13425.0,163.4391,163.4812,163.2622,163.3211,13425.0
2021-09-08 11:50:00,193.92,194.41,193.91,194.09,12923.0,163.3296,163.7423,163.3211,163.4728,12923.0
2021-09-08 12:00:00,194.08,194.33,194.02,194.25,16691.0,163.4643,163.6749,163.4138,163.6075,16691.0
2021-09-08 12:10:00,194.33,194.38,194.12,194.13,8558.0,163.6749,163.717,163.498,163.5064,8558.0
2021-09-08 12:20:00,194.15,194.15,193.84,193.84,9520.0,163.5233,163.5233,163.2622,163.2622,9520.0
2021-09-08 12:30:00,193.83,193.85,193.72,193.83,8793.0,163.2538,163.2706,163.1611,163.2538,8793.0
2021-09-08 12:40:00,193.89,193.96,193.74,193.86,8324.0,163.3043,163.3633,163.178,163.279,8324.0
2021-09-08 12:50:00,193.83,193.87,193.76,193.84,4612.0,163.2538,163.2875,163.1948,163.2622,4612.0
2021-09-08 13:00:00,193.81,193.81,193.37,193.37,7272.0,163.2369,163.2369,162.8663,162.8663,7272.0
2021-09-08 13:10:00,193.36,193.41,193.24,193.41,6249.0,162.8579,162.9,162.7568,162.9,6249.0
2021-09-08 13:20:00,193.35,193.59,193.19,193.59,7849.0,162.8495,163.0516,162.7147,163.0516,7849.0
2021-09-08 13:30:00,193.55,193.56,193.3,193.44,9274.0,163.0179,163.0264,162.8074,162.9253,9274.0
2021-09-08 13:40:00,193.42,193.53,193.2,193.22,8284.0,162.9084,163.0011,162.7232,162.74,8284.0
2021-09-08 13:50:00,193.22,193.35,192.92,192.96,25781.0,162.74,162.8495,162.4873,162.521,25781.0
2021-09-08 14:00:00,192.96,193.27,192.96,193.24,8095.0,162.521,162.7821,162.521,162.7568,8095.0
2021-09-08 14:10:00,193.25,193.6,193.23,193.6,8750.0,162.7653,163.0601,162.7484,163.0601,8750.0
2021-09-08 14:20:00,193.57,193.89,193.55,193.89,5569.0,163.0348,163.3043,163.0179,163.3043,5569.0
2021-09-08 14:30:00,193.85,193.85,193.64,193.72,6887.0,163.2706,163.2706,163.0937,163.1611,6887.0
2021-09-08 14:40:00,193.72,193.8,193.6,193.67,30127.0,163.1611,163.2285,163.0601,163.119,30127.0
2021-09-08 14:50:00,193.66,193.67,193.5,193.63,11526.0,163.1106,163.119,162.9758,163.0853,11526.0
2021-09-08 15:00:00,193.64,193.65,193.5,193.55,6926.0,163.0937,163.1022,162.9758,163.0179,6926.0
2021-09-08 15:10:00,193.5,193.59,193.22,193.52,40073.0,162.9758,163.0516,162.74,162.9927,40073.0
2021-09-08 15:20:00,193.49,193.5,193.38,193.44,6900.0,162.9674,162.9758,162.8748,162.9253,6900.0
2021-09-08 15:30:00,193.43,193.54,193.3,193.42,14437.0,162.9169,163.0095,162.8074,162.9084,14437.0
2021-09-08 15:40:00,193.42,193.62,193.39,193.45,19381.0,162.9084,163.0769,162.8832,162.9337,19381.0
2021-09-08 15:50:00,193.48,193.84,193.4,193.75,71053.0,162.959,163.2622,162.8916,163.1864,71053.0
2021-09-09 09:30:00,192.32,193.28,192.32,193.18,17174.0,162.7394,163.5518,162.7394,163.4672,17174.0
2021-09-09 09:40:00,193.16,193.24,192.71,193.15,46173.0,163.4502,163.5179,163.0695,163.4418,46173.0
2021-09-09 09:50:00,193.21,193.21,192.77,192.96,11196.0,163.4926,163.4926,163.1202,163.281,11196.0
2021-09-09 10:00:00,192.91,192.91,192.5,192.59,16174.0,163.2387,163.2387,162.8918,162.9679,16174.0
2021-09-09 10:10:00,192.59,193.31,192.5,192.92,18963.0,162.9679,163.5772,162.8918,163.2472,18963.0
2021-09-09 10:20:00,192.78,192.84,192.27,192.31,15515.0,163.1287,163.1795,162.6971,162.731,15515.0
2021-09-09 10:30:00,192.33,192.48,192.16,192.28,15736.0,162.7479,162.8748,162.6041,162.7056,15736.0
2021-09-09 10:40:00,192.27,192.5,192.16,192.42,20746.0,162.6971,162.8918,162.6041,162.8241,20746.0
2021-09-09 10:50:00,192.41,192.7,192.37,192.6,19188.0,162.8156,163.061,162.7818,162.9764,19188.0
2021-09-09 11:00:00,192.6,192.63,192.42,192.6,45883.0,162.9764,163.0018,162.8241,162.9764,45883.0
2021-09-09 11:10:00,192.6,192.93,192.37,192.39,14468.0,162.9764,163.2556,162.7818,162.7987,14468.0
2021-09-09 11:20:00,192.45,192.5,192.18,192.3,12316.0,162.8494,162.8918,162.621,162.7225,12316.0
2021-09-09 11:30:00,192.27,192.36,192.16,192.23,16989.0,162.6971,162.7733,162.6041,162.6633,16989.0
2021-09-09 11:40:00,192.22,192.55,192.16,192.55,4191.0,162.6548,162.9341,162.6041,162.9341,4191.0
2021-09-09 11:50:00,192.55,192.62,192.21,192.52,7875.0,162.9341,162.9933,162.6464,162.9087,7875.0
2021-09-09 12:00:00,192.41,192.41,191.98,192.12,6511.0,162.8156,162.8156,162.4517,162.5702,6511.0
2021-09-09 12:10:00,192.12,192.12,191.86,191.91,4398.0,162.5702,162.5702,162.3502,162.3925,4398.0
2021-09-09 12:20:00,191.98,192.06,191.86,191.99,3528.0,162.4517,162.5194,162.3502,162.4602,3528.0
2021-09-09 12:30:00,191.96,192.43,191.85,192.43,6112.0,162.4348,162.8325,162.3417,162.8325,6112.0
2021-09-09 12:40:00,192.47,192.6,192.31,192.6,5958.0,162.8664,162.9764,162.731,162.9764,5958.0
2021-09-09 12:50:00,192.56,192.57,192.38,192.39,4620.0,162.9425,162.951,162.7902,162.7987,4620.0
2021-09-09 13:00:00,192.39,192.61,192.38,192.61,5473.0,162.7987,162.9848,162.7902,162.9848,5473.0
2021-09-09 13:10:00,192.67,192.78,192.48,192.58,9163.0,163.0356,163.1287,162.8748,162.9595,9163.0
2021-09-09 13:20:00,192.52,192.55,192.16,192.25,10514.0,162.9087,162.9341,162.6041,162.6802,10514.0
2021-09-09 13:30:00,192.22,192.22,191.71,191.71,11978.0,162.6548,162.6548,162.2233,162.2233,11978.0
2021-09-09 13:40:00,191.75,192.32,191.74,191.9,39880.0,162.2571,162.7394,162.2487,162.384,39880.0
2021-09-09 13:50:00,191.94,192.1,191.94,191.97,5691.0,162.4179,162.5533,162.4179,162.4433,5691.0
2021-09-09 14:00:00,191.97,192.07,191.75,192.0,6417.0,162.4433,162.5279,162.2571,162.4687,6417.0
2021-09-09 14:10:00,191.99,192.11,191.97,192.04,5431.0,162.4602,162.5617,162.4433,162.5025,5431.0
2021-09-09 14:20:00,192.05,192.12,191.93,192.01,19397.0,162.511,162.5702,162.4094,162.4771,19397.0
2021-09-09 14:30:00,192.02,192.25,191.98,192.25,9150.0,162.4856,162.6802,162.4517,162.6802,9150.0
2021-09-09 14:40:00,192.27,192.54,192.13,192.53,7941.0,162.6971,162.9256,162.5787,162.9171,7941.0
2021-09-09 14:50:00,192.52,192.63,192.49,192.57,4585.0,162.9087,163.0018,162.8833,162.951,4585.0
2021-09-09 15:00:00,192.61,192.62,192.48,192.5,7925.0,162.9848,162.9933,162.8748,162.8918,7925.0
2021-09-09 15:10:00,192.55,192.66,192.48,192.59,22767.0,162.9341,163.0271,162.8748,162.9679,22767.0
2021-09-09 15:20:00,192.6,192.61,192.46,192.49,7456.0,162.9764,162.9848,162.8579,162.8833,7456.0
2021-09-09 15:30:00,192.46,193.09,192.39,193.09,13721.0,162.8579,163.391,162.7987,163.391,13721.0
2021-09-09 15:40:00,193.05,193.05,192.75,192.79,17198.0,163.3572,163.3572,163.1033,163.1372,17198.0
2021-09-09 15:50:00,192.75,192.83,192.41,192.45,67925.0,163.1033,163.171,162.8156,162.8494,67925.0
2021-09-10 09:30:00,192.82,193.21,191.75,191.83,30000.0,163.1625,163.4926,162.2571,162.3248,30000.0
2021-09-10 09:40:00,191.75,192.39,191.16,191.16,13792.0,162.2571,162.7987,161.7579,161.7579,13792.0
2021-09-10 09:50:00,191.14,191.53,190.97,191.53,8443.0,161.7409,162.071,161.5971,162.071,8443.0
2021-09-10 10:00:00,191.47,191.49,190.82,191.16,8910.0,162.0202,162.0371,161.4702,161.7579,8910.0
2021-09-10 10:10:00,191.19,191.28,191.07,191.07,11408.0,161.7832,161.8594,161.6817,161.6817,11408.0
2021-09-10 10:20:00,191.12,191.22,190.95,191.11,12257.0,161.724,161.8086,161.5802,161.7156,12257.0
2021-09-10 10:30:00,191.09,191.14,190.75,190.91,10474.0,161.6986,161.7409,161.4109,161.5463,10474.0
2021-09-10 10:40:00,190.95,190.95,190.53,190.65,6574.0,161.5802,161.5802,161.2248,161.3263,6574.0
2021-09-10 10:50:00,190.75,190.91,190.4,190.5,11386.0,161.4109,161.5463,161.1148,161.1994,11386.0
2021-09-10 11:00:00,190.59,190.59,189.72,190.15,38846.0,161.2755,161.2755,160.5393,160.9032,38846.0
2021-09-10 11:10:00,190.02,190.13,189.77,189.9,15136.0,160.7932,160.8863,160.5817,160.6917,15136.0
2021-09-10 11:20:00,189.9,190.18,189.81,190.11,28837.0,160.6917,160.9286,160.6155,160.8694,28837.0
2021-09-10 11:30:00,190.11,190.51,190.11,190.26,9235.0,160.8694,161.2078,160.8694,160.9963,9235.0
2021-09-10 11:40:00,190.22,190.24,189.99,190.02,9547.0,160.9624,160.9794,160.7678,160.7932,9547.0
2021-09-10 11:50:00,189.98,190.47,189.9,190.37,32289.0,160.7594,161.174,160.6917,161.0894,32289.0
2021-09-10 12:00:00,190.41,190.41,190.06,190.29,15029.0,161.1232,161.1232,160.8271,161.0217,15029.0
2021-09-10 12:10:00,190.3,190.41,190.27,190.28,10080.0,161.0301,161.1232,161.0048,161.0132,10080.0
2021-09-10 12:20:00,190.23,190.61,190.18,190.42,14624.0,160.9709,161.2925,160.9286,161.1317,14624.0
2021-09-10 12:30:00,190.42,190.5,190.37,190.4,10298.0,161.1317,161.1994,161.0894,161.1148,10298.0
2021-09-10 12:40:00,190.4,190.47,190.26,190.28,12111.0,161.1148,161.174,160.9963,161.0132,12111.0
2021-09-10 12:50:00,190.23,190.51,190.13,190.5,16555.0,160.9709,161.2078,160.8863,161.1994,16555.0
2021-09-10 13:00:00,190.53,190.78,190.36,190.38,17557.0,161.2248,161.4363,161.0809,161.0978,17557.0
2021-09-10 13:10:00,190.4,190.42,190.14,190.18,10507.0,161.1148,161.1317,160.8947,160.9286,10507.0
2021-09-10 13:20:00,190.18,190.2,189.88,189.95,15187.0,160.9286,160.9455,160.6747,160.734,15187.0
2021-09-10 13:30:00,189.98,190.09,189.96,190.08,25207.0,160.7594,160.8524,160.7424,160.844,25207.0
2021-09-10 13:40:00,190.13,190.75,190.08,190.75,52552.0,160.8863,161.4109,160.844,161.4109,52552.0
2021-09-10 13:50:00,190.78,191.01,190.45,190.63,21238.0,161.4363,161.6309,161.1571,161.3094,21238.0
2021-09-10 14:00:00,190.59,191.0,190.5,190.5,44156.0,161.2755,161.6225,161.1994,161.1994,44156.0
2021-09-10 14:10:00,190.5,190.58,190.2,190.27,41177.0,161.1994,161.2671,160.9455,161.0048,41177.0
2021-09-10 14:20:00,190.27,190.42,190.25,190.37,10032.0,161.0048,161.1317,160.9878,161.0894,10032.0
2021-09-10 14:30:00,190.39,190.39,190.23,190.24,12530.0,161.1063,161.1063,160.9709,160.9794,12530.0
2021-09-10 14:40:00,190.28,190.71,190.28,190.64,18883.0,161.0132,161.3771,161.0132,161.3178,18883.0
2021-09-10 14:50:00,190.64,190.67,190.36,190.4,8444.0,161.3178,161.3432,161.0809,161.1148,8444.0
2021-09-10 15:00:00,190.37,190.53,190.19,190.23,10344.0,161.0894,161.2248,160.9371,160.9709,10344.0
2021-09-10 15:10:00,190.24,190.37,190.0,190.11,19213.0,160.9794,161.0894,160.7763,160.8694,19213.0
2021-09-10 15:20:00,190.15,190.17,190.0,190.1,15557.0,160.9032,160.9201,160.7763,160.8609,15557.0
2021-09-10 15:30:00,190.09,190.09,189.51,189.69,35525.0,160.8524,160.8524,160.3616,160.514,35525.0
2021-09-10 15:40:00,189.64,189.77,189.5,189.5,32640.0,160.4717,160.5817,160.3532,160.3532,32640.0
2021-09-10 15:50:00,189.5,189.5,189.1,189.21,83827.0,160.3532,160.3532,160.0147,160.1078,83827.0
2021-09-13 09:30:00,191.01,191.47,190.22,190.67,27617.0,161.6309,162.0202,160.9624,161.3432,27617.0
2021-09-13 09:40:00,190.82,191.25,190.54,190.68,11454.0,161.4702,161.834,161.2332,161.3517,11454.0
2021-09-13 09:50:00,190.7,191.66,190.66,191.41,31425.0,161.3686,162.181,161.3348,161.9694,31425.0
2021-09-13 10:00:00,191.41,191.56,190.71,190.78,9890.0,161.9694,162.0963,161.3771,161.4363,9890.0
2021-09-13 10:10:00,190.75,190.84,190.4,190.48,18015.0,161.4109,161.4871,161.1148,161.1825,18015.0
2021-09-13 10:20:00,190.6,190.74,190.16,190.37,17603.0,161.284,161.4025,160.9117,161.0894,17603.0
2021-09-13 10:30:00,190.41,190.58,190.08,190.48,9607.0,161.1232,161.2671,160.844,161.1825,9607.0
2021-09-13 10:40:00,190.45,190.53,189.87,190.17,11176.0,161.1571,161.2248,160.6663,160.9201,11176.0
2021-09-13 10:50:00,190.22,190.54,190.22,190.4,7616.0,160.9624,161.2332,160.9624,161.1148,7616.0
2021-09-13 11:00:00,190.37,190.42,189.93,189.93,10493.0,161.0894,161.1317,160.717,160.717,10493.0
2021-09-13 11:10:00,189.96,189.97,189.6,189.69,14227.0,160.7424,160.7509,160.4378,160.514,14227.0
2021-09-13 11:20:00,189.61,189.79,189.51,189.72,12236.0,160.4463,160.5986,160.3616,160.5393,12236.0
2021-09-13 11:30:00,189.77,189.77,189.44,189.66,8939.0,160.5817,160.5817,160.3024,160.4886,8939.0
2021-09-13 11:40:00,189.6,189.6,189.2,189.2,8926.0,160.4378,160.4378,160.0993,160.0993,8926.0
2021-09-13 11:50:00,189.18,189.26,188.91,189.05,9590.0,160.0824,160.1501,159.8539,159.9724,9590.0
2021-09-13 12:00:00,189.07,189.13,188.75,188.77,9259.0,159.9893,160.0401,159.7185,159.7355,9259.0
2021-09-13 12:10:00,188.72,188.89,188.36,188.43,9663.0,159.6932,159.837,159.3885,159.4478,9663.0
2021-09-13 12:20:00,188.43,188.47,187.98,188.14,26525.0,159.4478,159.4816,159.067,159.2024,26525.0
2021-09-13 12:30:00,188.1,188.37,188.1,188.23,11645.0,159.1685,159.397,159.1685,159.2785,11645.0
2021-09-13 12:40:00,188.13,188.23,188.03,188.19,6212.0,159.1939,159.2785,159.1093,159.2447,6212.0
2021-09-13 12:50:00,188.14,188.18,187.97,188.18,14313.0,159.2024,159.2362,159.0585,159.2362,14313.0
2021-09-13 13:00:00,188.17,188.2,188.0,188.0,7861.0,159.2278,159.2531,159.0839,159.0839,7861.0
2021-09-13 13:10:00,188.0,188.55,187.96,188.53,16201.0,159.0839,159.5493,159.0501,159.5324,16201.0
2021-09-13 13:20:00,188.51,188.55,188.36,188.42,6703.0,159.5155,159.5493,159.3885,159.4393,6703.0
2021-09-13 13:30:00,188.46,188.82,188.36,188.82,16246.0,159.4731,159.7778,159.3885,159.7778,16246.0
2021-09-13 13:40:00,188.86,189.05,188.72,188.96,10432.0,159.8116,159.9724,159.6932,159.8962,10432.0
2021-09-13 13:50:00,188.91,188.94,188.77,188.81,12016.0,159.8539,159.8793,159.7355,159.7693,12016.0
2021-09-13 14:00:00,188.82,188.97,188.79,188.86,11606.0,159.7778,159.9047,159.7524,159.8116,11606.0
2021-09-13 14:10:00,188.82,188.82,188.24,188.35,18515.0,159.7778,159.7778,159.287,159.3801,18515.0
2021-09-13 14:20:00,188.28,188.4,188.02,188.31,10454.0,159.3208,159.4224,159.1008,159.3462,10454.0
2021-09-13 14:30:00,188.3,188.33,188.11,188.14,5413.0,159.3378,159.3631,159.177,159.2024,5413.0
2021-09-13 14:40:00,188.16,188.59,188.16,188.59,5350.0,159.2193,159.5832,159.2193,159.5832,5350.0
2021-09-13 14:50:00,188.57,188.57,188.39,188.49,5367.0,159.5662,159.5662,159.4139,159.4985,5367.0
2021-09-13 15:00:00,188.41,188.42,188.12,188.37,6045.0,159.4308,159.4393,159.1854,159.397,6045.0
2021-09-13 15:10:00,188.35,188.73,188.32,188.66,11476.0,159.3801,159.7016,159.3547,159.6424,11476.0
2021-09-13 15:20:00,188.67,188.86,188.6,188.85,8734.0,159.6508,159.8116,159.5916,159.8032,8734.0
2021-09-13 15:30:00,188.88,188.95,188.75,188.84,12327.0,159.8285,159.8878,159.7185,159.7947,12327.0
2021-09-13 15:40:00,188.81,188.84,188.6,188.74,14566.0,159.7693,159.7947,159.5916,159.7101,14566.0
2021-09-13 15:50:00,188.73,189.3,188.59,189.23,80811.0,159.7016,160.1839,159.5832,160.1247,80811.0
2021-09-14 09:30:00,190.8,191.31,189.86,190.95,35206.0,161.4532,161.8848,160.6578,161.5802,35206.0
2021-09-14 09:40:00,191.0,191.57,190.76,191.12,12190.0,161.6225,162.1048,161.4194,161.724,12190.0
2021-09-14 09:50:00,191.17,191.3,190.1,190.1,12403.0,161.7663,161.8763,160.8609,160.8609,12403.0
2021-09-14 10:00:00,190.1,190.1,189.36,189.45,22695.0,160.8609,160.8609,160.2347,160.3109,22695.0
2021-09-14 10:10:00,189.39,189.82,189.39,189.49,6614.0,160.2601,160.624,160.2601,160.3447,6614.0
2021-09-14 10:20:00,189.4,189.5,188.82,189.36,13522.0,160.2686,160.3532,159.7778,160.2347,13522.0
2021-09-14 10:30:00,189.34,189.56,189.27,189.28,6322.0,160.2178,160.404,160.1586,160.167,6322.0
2021-09-14 10:40:00,189.2,189.36,189.02,189.03,9170.0,160.0993,160.2347,159.947,159.9555,9170.0
2021-09-14 10:50:00,188.99,189.25,188.93,188.98,14430.0,159.9216,160.1416,159.8709,159.9132,14430.0
2021-09-14 11:00:00,188.94,189.25,188.94,189.25,14177.0,159.8793,160.1416,159.8793,160.1416,14177.0
2021-09-14 11:10:00,189.26,189.79,189.22,189.77,18222.0,160.1501,160.5986,160.1163,160.5817,18222.0
2021-09-14 11:20:00,189.73,190.0,189.51,189.55,28232.0,160.5478,160.7763,160.3616,160.3955,28232.0
2021-09-14 11:30:00,189.44,189.57,189.1,189.18,10911.0,160.3024,160.4124,160.0147,160.0824,10911.0
2021-09-14 11:40:00,189.12,189.12,188.52,188.86,9964.0,160.0316,160.0316,159.5239,159.8116,9964.0
2021-09-14 11:50:00,188.79,188.8,188.38,188.54,9509.0,159.7524,159.7609,159.4055,159.5408,9509.0
2021-09-14 12:00:00,188.61,188.92,188.59,188.91,5587.0,159.6001,159.8624,159.5832,159.8539,5587.0
2021-09-14 12:10:00,188.92,188.94,188.75,188.92,3655.0,159.8624,159.8793,159.7185,159.8624,3655.0
2021-09-14 12:20:00,188.85,188.85,188.59,188.62,9178.0,159.8032,159.8032,159.5832,159.6085,9178.0
2021-09-14 12:30:00,188.64,188.64,188.39,188.53,3621.0,159.6255,159.6255,159.4139,159.5324,3621.0
2021-09-14 12:40:00,188.45,188.52,188.26,188.44,6046.0,159.4647,159.5239,159.3039,159.4562,6046.0
2021-09-14 12:50:00,188.4,188.43,188.22,188.34,4609.0,159.4224,159.4478,159.2701,159.3716,4609.0
2021-09-14 13:00:00,188.25,188.39,188.1,188.14,4762.0,159.2954,159.4139,159.1685,159.2024,4762.0
2021-09-14 13:10:00,188.16,188.32,188.08,188.32,5582.0,159.2193,159.3547,159.1516,159.3547,5582.0
2021-09-14 13:20:00,188.31,188.5,188.29,188.5,5178.0,159.3462,159.507,159.3293,159.507,5178.0
2021-09-14 13:30:00,188.54,188.55,188.29,188.39,5027.0,159.5408,159.5493,159.3293,159.4139,5027.0
2021-09-14 13:40:00,188.33,188.33,188.14,188.19,6125.0,159.3631,159.3631,159.2024,159.2447,6125.0
2021-09-14 13:50:00,188.06,188.15,187.94,188.01,11807.0,159.1347,159.2108,159.0331,159.0924,11807.0
2021-09-14 14:00:00,188.04,188.42,187.97,188.23,10742.0,159.1177,159.4393,159.0585,159.2785,10742.0
2021-09-14 14:10:00,188.22,188.26,187.98,188.17,8044.0,159.2701,159.3039,159.067,159.2278,8044.0
2021-09-14 14:20:00,188.17,188.24,188.1,188.2,4009.0,159.2278,159.287,159.1685,159.2531,4009.0
2021-09-14 14:30:00,188.17,188.24,188.06,188.09,7228.0,159.2278,159.287,159.1347,159.1601,7228.0
2021-09-14 14:40:00,188.17,188.38,188.09,188.13,6720.0,159.2278,159.4055,159.1601,159.1939,6720.0
2021-09-14 14:50:00,188.1,188.3,188.1,188.28,3453.0,159.1685,159.3378,159.1685,159.3208,3453.0
2021-09-14 15:00:00,188.27,188.3,188.15,188.28,4183.0,159.3124,159.3378,159.2108,159.3208,4183.0
2021-09-14 15:10:00,188.27,188.29,187.96,188.01,8236.0,159.3124,159.3293,159.0501,159.0924,8236.0
2021-09-14 15:20:00,188.01,188.13,187.91,187.93,10255.0,159.0924,159.1939,159.0077,159.0247,10255.0
2021-09-14 15:30:00,187.94,188.48,187.93,188.41,14561.0,159.0331,159.4901,159.0247,159.4308,14561.0
2021-09-14 15:40:00,188.39,188.57,188.31,188.37,15188.0,159.4139,159.5662,159.3462,159.397,15188.0
2021-09-14 15:50:00,188.34,188.97,188.33,188.79,102014.0,159.3716,159.9047,159.3631,159.7524,102014.0
2021-09-15 09:30:00,187.95,189.27,187.0,187.42,36301.0,159.0416,160.1586,158.2377,158.5931,36301.0
2021-09-15 09:40:00,187.23,188.74,187.22,188.74,22831.0,158.4323,159.7101,158.4239,159.7101,22831.0
2021-09-15 09:50:00,188.64,188.99,188.0,188.24,56245.0,159.6255,159.9216,159.0839,159.287,56245.0
2021-09-15 10:00:00,188.32,188.38,187.84,187.96,9379.0,159.3547,159.4055,158.9485,159.0501,9379.0
2021-09-15 10:10:00,187.96,188.6,187.95,188.59,13063.0,159.0501,159.5916,159.0416,159.5832,13063.0
2021-09-15 10:20:00,188.59,188.81,188.52,188.59,8262.0,159.5832,159.7693,159.5239,159.5832,8262.0
2021-09-15 10:30:00,188.67,188.75,188.41,188.41,7866.0,159.6508,159.7185,159.4308,159.4308,7866.0
2021-09-15 10:40:00,188.31,188.76,188.21,188.61,7902.0,159.3462,159.727,159.2616,159.6001,7902.0
2021-09-15 10:50:00,188.69,188.69,188.41,188.54,9596.0,159.6678,159.6678,159.4308,159.5408,9596.0
2021-09-15 11:00:00,188.6,188.66,188.4,188.41,5968.0,159.5916,159.6424,159.4224,159.4308,5968.0
2021-09-15 11:10:00,188.43,188.5,188.21,188.43,8109.0,159.4478,159.507,159.2616,159.4478,8109.0
2021-09-15 11:20:00,188.48,188.6,188.43,188.6,5755.0,159.4901,159.5916,159.4478,159.5916,5755.0
2021-09-15 11:30:00,188.57,188.57,188.21,188.21,7842.0,159.5662,159.5662,159.2616,159.2616,7842.0
2021-09-15 11:40:00,188.26,188.26,187.87,187.87,7994.0,159.3039,159.3039,158.9739,158.9739,7994.0
2021-09-15 11:50:00,187.9,187.95,187.74,187.78,10464.0,158.9993,159.0416,158.8639,158.8977,10464.0
2021-09-15 12:00:00,187.82,187.83,187.65,187.78,6817.0,158.9316,158.94,158.7877,158.8977,6817.0
2021-09-15 12:10:00,187.81,187.87,187.5,187.58,25180.0,158.9231,158.9739,158.6608,158.7285,25180.0
2021-09-15 12:20:00,187.59,187.67,187.51,187.59,13513.0,158.737,158.8047,158.6693,158.737,13513.0
2021-09-15 12:30:00,187.54,187.82,187.5,187.65,19480.0,158.6947,158.9316,158.6608,158.7877,19480.0
2021-09-15 12:40:00,187.67,187.9,187.67,187.78,45087.0,158.8047,158.9993,158.8047,158.8977,45087.0
2021-09-15 12:50:00,187.74,187.75,187.51,187.6,8667.0,158.8639,158.8724,158.6693,158.7454,8667.0
2021-09-15 13:00:00,187.57,187.7,187.44,187.44,8072.0,158.72,158.83,158.61,158.61,8072.0
2021-09-15 13:10:00,187.46,187.81,187.36,187.79,13368.0,158.627,158.9231,158.5423,158.9062,13368.0
2021-09-15 13:20:00,187.75,188.26,187.72,188.02,12789.0,158.8724,159.3039,158.847,159.1008,12789.0
2021-09-15 13:30:00,188.02,188.33,188.0,188.15,9079.0,159.1008,159.3631,159.0839,159.2108,9079.0
2021-09-15 13:40:00,188.19,188.27,188.03,188.03,5492.0,159.2447,159.3124,159.1093,159.1093,5492.0
2021-09-15 13:50:00,188.07,188.28,187.98,188.13,13147.0,159.1431,159.3208,159.067,159.1939,13147.0
2021-09-15 14:00:00,188.15,188.15,187.95,188.03,9618.0,159.2108,159.2108,159.0416,159.1093,9618.0
2021-09-15 14:10:00,188.0,188.0,187.72,187.74,5020.0,159.0839,159.0839,158.847,158.8639,5020.0
2021-09-15 14:20:00,187.69,187.74,187.61,187.66,5081.0,158.8216,158.8639,158.7539,158.7962,5081.0
2021-09-15 14:30:00,187.68,188.23,187.68,187.92,15553.0,158.8131,159.2785,158.8131,159.0162,15553.0
2021-09-15 14:40:00,188.04,188.07,187.87,187.97,5049.0,159.1177,159.1431,158.9739,159.0585,5049.0
2021-09-15 14:50:00,187.99,188.0,187.8,187.84,5668.0,159.0754,159.0839,158.9147,158.9485,5668.0
2021-09-15 15:00:00,187.84,188.08,187.83,188.08,30925.0,158.9485,159.1516,158.94,159.1516,30925.0
2021-09-15 15:10:00,188.08,188.38,187.97,188.38,12054.0,159.1516,159.4055,159.0585,159.4055,12054.0
2021-09-15 15:20:00,188.38,188.62,188.31,188.45,16353.0,159.4055,159.6085,159.3462,159.4647,16353.0
2021-09-15 15:30:00,188.44,188.75,188.37,188.73,18863.0,159.4562,159.7185,159.397,159.7016,18863.0
2021-09-15 15:40:00,188.72,189.06,188.6,188.6,34580.0,159.6932,159.9809,159.5916,159.5916,34580.0
2021-09-15 15:50:00,188.78,189.0,188.4,188.97,179082.0,159.7439,159.9301,159.4224,159.9047,179082.0
2021-09-16 09:30:00,189.37,190.48,189.07,190.47,41518.0,160.2432,161.1825,159.9893,161.174,41518.0
2021-09-16 09:40:00,190.36,191.17,189.95,191.16,29340.0,161.0809,161.7663,160.734,161.7579,29340.0
2021-09-16 09:50:00,191.12,191.34,189.89,190.04,40309.0,161.724,161.9102,160.6832,160.8101,40309.0
2021-09-16 10:00:00,190.0,190.01,189.31,189.54,13749.0,160.7763,160.7847,160.1924,160.387,13749.0
2021-09-16 10:10:00,189.53,189.81,189.21,189.31,10262.0,160.3786,160.6155,160.1078,160.1924,10262.0
2021-09-16 10:20:00,189.32,189.44,189.15,189.39,7168.0,160.2009,160.3024,160.057,160.2601,7168.0
2021-09-16 10:30:00,189.34,189.93,189.19,189.88,9083.0,160.2178,160.717,160.0909,160.6747,9083.0
2021-09-16 10:40:00,189.89,190.09,189.66,189.66,12697.0,160.6832,160.8524,160.4886,160.4886,12697.0
2021-09-16 10:50:00,189.6,189.71,189.2,189.67,28517.0,160.4378,160.5309,160.0993,160.497,28517.0
2021-09-16 11:00:00,189.61,189.96,189.5,189.84,12158.0,160.4463,160.7424,160.3532,160.6409,12158.0
2021-09-16 11:10:00,189.78,190.1,189.75,190.08,8482.0,160.5901,160.8609,160.5647,160.844,8482.0
2021-09-16 11:20:00,190.09,190.38,189.82,189.93,19007.0,160.8524,161.0978,160.624,160.717,19007.0
2021-09-16 11:30:00,189.92,189.94,189.33,189.38,6261.0,160.7086,160.7255,160.2093,160.2516,6261.0
2021-09-16 11:40:00,189.4,189.46,189.31,189.36,5694.0,160.2686,160.3193,160.1924,160.2347,5694.0
2021-09-16 11:50:00,189.3,189.38,189.08,189.29,6455.0,160.1839,160.2516,159.9978,160.1755,6455.0
2021-09-16 12:00:00,189.3,189.39,189.1,189.36,11240.0,160.1839,160.2601,160.0147,160.2347,11240.0
2021-09-16 12:10:00,189.36,189.76,189.31,189.75,7329.0,160.2347,160.5732,160.1924,160.5647,7329.0
2021-09-16 12:20:00,189.7,189.75,189.48,189.54,4058.0,160.5224,160.5647,160.3363,160.387,4058.0
2021-09-16 12:30:00,189.55,189.69,189.49,189.62,9451.0,160.3955,160.514,160.3447,160.4547,9451.0
2021-09-16 12:40:00,189.6,189.71,189.52,189.56,19366.0,160.4378,160.5309,160.3701,160.404,19366.0
2021-09-16 12:50:00,189.56,189.56,189.29,189.34,4925.0,160.404,160.404,160.1755,160.2178,4925.0
2021-09-16 13:00:00,189.29,189.29,189.06,189.19,7989.0,160.1755,160.1755,159.9809,160.0909,7989.0
2021-09-16 13:10:00,189.19,189.25,189.14,189.18,7349.0,160.0909,160.1416,160.0486,160.0824,7349.0
2021-09-16 13:20:00,189.18,189.23,188.9,188.99,9096.0,160.0824,160.1247,159.8455,159.9216,9096.0
2021-09-16 13:30:00,188.98,188.99,188.86,188.9,10408.0,159.9132,159.9216,159.8116,159.8455,10408.0
2021-09-16 13:40:00,188.93,188.98,188.86,188.89,3644.0,159.8709,159.9132,159.8116,159.837,3644.0
2021-09-16 13:50:00,188.87,189.21,188.87,189.18,16799.0,159.8201,160.1078,159.8201,160.0824,16799.0
2021-09-16 14:00:00,189.21,189.31,189.04,189.31,9505.0,160.1078,160.1924,159.9639,160.1924,9505.0
2021-09-16 14:10:00,189.33,189.54,189.33,189.54,7501.0,160.2093,160.387,160.2093,160.387,7501.0
2021-09-16 14:20:00,189.47,189.52,189.18,189.23,15921.0,160.3278,160.3701,160.0824,160.1247,15921.0
2021-09-16 14:30:00,189.33,189.39,189.2,189.25,8186.0,160.2093,160.2601,160.0993,160.1416,8186.0
2021-09-16 14:40:00,189.24,189.27,189.13,189.18,5823.0,160.1332,160.1586,160.0401,160.0824,5823.0
2021-09-16 14:50:00,189.14,189.18,188.94,189.06,17327.0,160.0486,160.0824,159.8793,159.9809,17327.0
2021-09-16 15:00:00,189.08,189.7,189.08,189.58,21763.0,159.9978,160.5224,159.9978,160.4209,21763.0
2021-09-16 15:10:00,189.66,189.73,189.41,189.44,15534.0,160.4886,160.5478,160.277,160.3024,15534.0
2021-09-16 15:20:00,189.49,189.61,189.37,189.39,10785.0,160.3447,160.4463,160.2432,160.2601,10785.0
2021-09-16 15:30:00,189.43,189.43,189.07,189.09,22559.0,160.294,160.294,159.9893,160.0062,22559.0
2021-09-16 15:40:00,189.13,189.15,188.79,188.8,20389.0,160.0401,160.057,159.7524,159.7609,20389.0
2021-09-16 15:50:00,188.86,189.0,188.64,188.68,118481.0,159.8116,159.9301,159.6255,159.6593,118481.0
2021-09-17 09:30:00,188.11,189.36,188.11,189.03,297453.0,159.177,160.2347,159.177,159.9555,297453.0
2021-09-17 09:40:00,189.09,189.53,188.75,188.76,8043.0,160.0062,160.3786,159.7185,159.727,8043.0
2021-09-17 09:50:00,188.75,189.04,188.48,188.6,9359.0,159.7185,159.9639,159.4901,159.5916,9359.0
2021-09-17 10:00:00,188.54,189.0,188.26,188.99,10049.0,159.5408,159.9301,159.3039,159.9216,10049.0
2021-09-17 10:10:00,189.03,189.04,188.57,188.87,6869.0,159.9555,159.9639,159.5662,159.8201,6869.0
2021-09-17 10:20:00,188.86,189.23,188.47,189.08,16933.0,159.8116,160.1247,159.4816,159.9978,16933.0
2021-09-17 10:30:00,189.06,189.06,188.5,188.76,9242.0,159.9809,159.9809,159.507,159.727,9242.0
2021-09-17 10:40:00,188.5,188.68,188.28,188.62,12225.0,159.507,159.6593,159.3208,159.6085,12225.0
2021-09-17 10:50:00,188.63,188.65,188.26,188.65,11184.0,159.617,159.6339,159.3039,159.6339,11184.0
2021-09-17 11:00:00,188.51,188.95,188.5,188.95,3886.0,159.5155,159.8878,159.507,159.8878,3886.0
2021-09-17 11:10:00,188.95,189.19,188.77,188.92,4802.0,159.8878,160.0909,159.7355,159.8624,4802.0
2021-09-17 11:20:00,189.04,189.19,188.99,189.15,8043.0,159.9639,160.0909,159.9216,160.057,8043.0
2021-09-17 11:30:00,189.12,189.49,189.02,189.31,6920.0,160.0316,160.3447,159.947,160.1924,6920.0
2021-09-17 11:40:00,189.34,189.49,189.12,189.39,4000.0,160.2178,160.3447,160.0316,160.2601,4000.0
2021-09-17 11:50:00,189.37,189.63,189.31,189.52,9661.0,160.2432,160.4632,160.1924,160.3701,9661.0
2021-09-17 12:00:00,189.6,189.68,189.45,189.5,3637.0,160.4378,160.5055,160.3109,160.3532,3637.0
2021-09-17 12:10:00,189.52,189.54,189.26,189.27,4995.0,160.3701,160.387,160.1501,160.1586,4995.0
2021-09-17 12:20:00,189.34,189.54,189.27,189.45,4500.0,160.2178,160.387,160.1586,160.3109,4500.0
2021-09-17 12:30:00,189.43,189.52,189.31,189.46,4100.0,160.294,160.3701,160.1924,160.3193,4100.0
2021-09-17 12:40:00,189.52,189.52,189.31,189.34,4129.0,160.3701,160.3701,160.1924,160.2178,4129.0
2021-09-17 12:50:00,189.36,189.48,189.23,189.26,6975.0,160.2347,160.3363,160.1247,160.1501,6975.0
2021-09-17 13:00:00,189.25,189.25,189.0,189.03,5408.0,160.1416,160.1416,159.9301,159.9555,5408.0
2021-09-17 13:10:00,189.07,189.13,188.71,188.71,4968.0,159.9893,160.0401,159.6847,159.6847,4968.0
2021-09-17 13:20:00,188.76,188.95,188.73,188.89,5330.0,159.727,159.8878,159.7016,159.837,5330.0
2021-09-17 13:30:00,188.81,188.96,188.77,188.9,3402.0,159.7693,159.8962,159.7355,159.8455,3402.0
2021-09-17 13:40:00,188.89,188.97,188.49,188.49,3796.0,159.837,159.9047,159.4985,159.4985,3796.0
2021-09-17 13:50:00,188.46,188.6,188.42,188.59,3341.0,159.4731,159.5916,159.4393,159.5832,3341.0
2021-09-17 14:00:00,188.55,188.86,188.55,188.86,3783.0,159.5493,159.8116,159.5493,159.8116,3783.0
2021-09-17 14:10:00,188.88,188.9,188.64,188.64,12143.0,159.8285,159.8455,159.6255,159.6255,12143.0
2021-09-17 14:20:00,188.67,188.88,188.65,188.69,4719.0,159.6508,159.8285,159.6339,159.6678,4719.0
2021-09-17 14:30:00,188.69,188.69,188.49,188.64,5434.0,159.6678,159.6678,159.4985,159.6255,5434.0
2021-09-17 14:40:00,188.58,188.86,188.51,188.75,14145.0,159.5747,159.8116,159.5155,159.7185,14145.0
2021-09-17 14:50:00,188.78,188.99,188.63,188.69,16449.0,159.7439,159.9216,159.617,159.6678,16449.0
2021-09-17 15:00:00,188.69,188.85,188.6,188.64,7285.0,159.6678,159.8032,159.5916,159.6255,7285.0
2021-09-17 15:10:00,188.64,188.75,188.57,188.67,12871.0,159.6255,159.7185,159.5662,159.6508,12871.0
2021-09-17 15:20:00,188.63,188.69,188.5,188.53,18683.0,159.617,159.6678,159.507,159.5324,18683.0
2021-09-17 15:30:00,188.5,188.55,188.29,188.39,21012.0,159.507,159.5493,159.3293,159.4139,21012.0
2021-09-17 15:40:00,188.45,188.6,188.18,188.19,27994.0,159.4647,159.5916,159.2362,159.2447,27994.0
2021-09-17 15:50:00,188.16,188.92,187.62,188.7,177481.0,159.2193,159.8624,158.7623,159.6762,177481.0
2021-09-20 09:30:00,187.69,188.18,186.94,187.56,34189.0,158.8216,159.2362,158.1869,158.7116,34189.0
2021-09-20 09:40:00,187.39,188.99,187.39,187.66,18934.0,158.5677,159.9216,158.5677,158.7962,18934.0
2021-09-20 09:50:00,187.67,188.6,187.39,188.22,18711.0,158.8047,159.5916,158.5677,159.2701,18711.0
2021-09-20 10:00:00,188.05,188.48,187.58,188.03,12147.0,159.1262,159.4901,158.7285,159.1093,12147.0
2021-09-20 10:10:00,188.11,188.74,188.01,188.45,16233.0,159.177,159.7101,159.0924,159.4647,16233.0
2021-09-20 10:20:00,188.4,188.86,188.19,188.85,16498.0,159.4224,159.8116,159.2447,159.8032,16498.0
2021-09-20 10:30:00,188.82,189.18,188.35,188.87,19244.0,159.7778,160.0824,159.3801,159.8201,19244.0
2021-09-20 10:40:00,188.81,188.83,188.42,188.49,12444.0,159.7693,159.7862,159.4393,159.4985,12444.0
2021-09-20 10:50:00,188.47,188.59,187.45,187.7,15894.0,159.4816,159.5832,158.6185,158.83,15894.0
2021-09-20 11:00:00,187.65,188.29,187.46,187.59,11790.0,158.7877,159.3293,158.627,158.737,11790.0
2021-09-20 11:10:00,187.58,188.15,187.58,188.06,18826.0,158.7285,159.2108,158.7285,159.1347,18826.0
2021-09-20 11:20:00,188.15,188.27,187.69,187.82,14677.0,159.2108,159.3124,158.8216,158.9316,14677.0
2021-09-20 11:30:00,187.8,187.84,187.5,187.77,14345.0,158.9147,158.9485,158.6608,158.8893,14345.0
2021-09-20 11:40:00,187.7,187.7,187.42,187.5,10476.0,158.83,158.83,158.5931,158.6608,10476.0
2021-09-20 11:50:00,187.54,187.59,187.37,187.4,14451.0,158.6947,158.737,158.5508,158.5762,14451.0
2021-09-20 12:00:00,187.42,187.5,187.26,187.39,15953.0,158.5931,158.6608,158.4577,158.5677,15953.0
2021-09-20 12:10:00,187.43,187.55,187.2,187.25,9377.0,158.6016,158.7031,158.4069,158.4493,9377.0
2021-09-20 12:20:00,187.2,187.5,187.04,187.5,9791.0,158.4069,158.6608,158.2716,158.6608,9791.0
2021-09-20 12:30:00,187.44,187.87,187.42,187.81,14606.0,158.61,158.9739,158.5931,158.9231,14606.0
2021-09-20 12:40:00,187.83,187.9,187.56,187.57,6717.0,158.94,158.9993,158.7116,158.72,6717.0
2021-09-20 12:50:00,187.57,187.61,187.1,187.18,4856.0,158.72,158.7539,158.3223,158.39,4856.0
2021-09-20 13:00:00,187.02,187.22,186.8,186.83,7737.0,158.2546,158.4239,158.0685,158.0939,7737.0
2021-09-20 13:10:00,186.79,186.84,186.63,186.72,11428.0,158.06,158.1023,157.9246,158.0008,11428.0
2021-09-20 13:20:00,186.68,187.05,186.67,186.98,7874.0,157.9669,158.28,157.9585,158.2208,7874.0
2021-09-20 13:30:00,186.98,187.5,186.91,187.37,8701.0,158.2208,158.6608,158.1616,158.5508,8701.0
2021-09-20 13:40:00,187.46,187.47,187.07,187.31,10119.0,158.627,158.6354,158.2969,158.5,10119.0
2021-09-20 13:50:00,187.34,187.39,187.04,187.2,15201.0,158.5254,158.5677,158.2716,158.4069,15201.0
2021-09-20 14:00:00,187.23,187.26,186.86,186.86,14996.0,158.4323,158.4577,158.1192,158.1192,14996.0
2021-09-20 14:10:00,186.85,186.85,186.53,186.68,11685.0,158.1108,158.1108,157.84,157.9669,11685.0
2021-09-20 14:20:00,186.64,186.77,186.5,186.62,9853.0,157.9331,158.0431,157.8146,157.9162,9853.0
2021-09-20 14:30:00,186.59,186.63,186.08,186.14,16090.0,157.8908,157.9246,157.4592,157.51,16090.0
2021-09-20 14:40:00,186.17,186.35,185.93,186.15,16977.0,157.5354,157.6877,157.3323,157.5184,16977.0
2021-09-20 14:50:00,186.2,186.55,186.2,186.37,11393.0,157.5608,157.8569,157.5608,157.7046,11393.0
2021-09-20 15:00:00,186.46,186.56,186.08,186.28,11593.0,157.7808,157.8654,157.4592,157.6285,11593.0
2021-09-20 15:10:00,186.29,186.39,185.94,186.03,13515.0,157.6369,157.7215,157.3407,157.4169,13515.0
2021-09-20 15:20:00,186.07,186.68,186.06,186.67,15628.0,157.4508,157.9669,157.4423,157.9585,15628.0
2021-09-20 15:30:00,186.7,187.04,186.55,186.78,20910.0,157.9839,158.2716,157.8569,158.0515,20910.0
2021-09-20 15:40:00,186.84,187.36,186.83,187.25,19275.0,158.1023,158.5423,158.0939,158.4493,19275.0
2021-09-20 15:50:00,187.3,188.21,187.3,188.0,89609.0,158.4916,159.2616,158.4916,159.0839,89609.0
2021-09-21 09:30:00,188.64,189.12,188.33,188.71,29509.0,159.6255,160.0316,159.3631,159.6847,29509.0
2021-09-21 09:40:00,188.73,189.32,188.35,188.85,9271.0,159.7016,160.2009,159.3801,159.8032,9271.0
2021-09-21 09:50:00,188.69,188.95,188.27,188.57,15763.0,159.6678,159.8878,159.3124,159.5662,15763.0
2021-09-21 10:00:00,188.64,188.65,187.78,187.85,14586.0,159.6255,159.6339,158.8977,158.957,14586.0
2021-09-21 10:10:00,187.87,188.07,187.39,187.57,7682.0,158.9739,159.1431,158.5677,158.72,7682.0
2021-09-21 10:20:00,187.51,187.71,187.39,187.71,8399.0,158.6693,158.8385,158.5677,158.8385,8399.0
2021-09-21 10:30:00,187.67,187.67,187.14,187.53,7444.0,158.8047,158.8047,158.3562,158.6862,7444.0
2021-09-21 10:40:00,187.48,187.74,186.98,186.99,7025.0,158.6439,158.8639,158.2208,158.2292,7025.0
2021-09-21 10:50:00,186.77,187.27,186.61,187.18,7924.0,158.0431,158.4662,157.9077,158.39,7924.0
2021-09-21 11:00:00,187.11,187.4,186.63,187.27,7938.0,158.3308,158.5762,157.9246,158.4662,7938.0
2021-09-21 11:10:00,187.27,187.27,186.87,186.92,12385.0,158.4662,158.4662,158.1277,158.17,12385.0
2021-09-21 11:20:00,186.96,187.08,186.8,186.88,10328.0,158.2039,158.3054,158.0685,158.1362,10328.0
2021-09-21 11:30:00,187.0,187.76,186.87,187.76,12786.0,158.2377,158.8808,158.1277,158.8808,12786.0
2021-09-21 11:40:00,187.76,188.38,187.76,188.2,13253.0,158.8808,159.4055,158.8808,159.2531,13253.0
2021-09-21 11:50:00,188.19,188.2,188.04,188.1,8325.0,159.2447,159.2531,159.1177,159.1685,8325.0
2021-09-21 12:00:00,188.11,188.42,188.1,188.16,9371.0,159.177,159.4393,159.1685,159.2193,9371.0
2021-09-21 12:10:00,188.22,188.41,188.03,188.16,36506.0,159.2701,159.4308,159.1093,159.2193,36506.0
2021-09-21 12:20:00,188.09,188.21,188.06,188.1,6864.0,159.1601,159.2616,159.1347,159.1685,6864.0
2021-09-21 12:30:00,188.07,188.12,187.5,187.65,16217.0,159.1431,159.1854,158.6608,158.7877,16217.0
2021-09-21 12:40:00,187.64,187.64,187.33,187.38,8532.0,158.7793,158.7793,158.517,158.5593,8532.0
2021-09-21 12:50:00,187.28,187.39,187.15,187.26,5331.0,158.4746,158.5677,158.3646,158.4577,5331.0
2021-09-21 13:00:00,187.25,187.3,187.07,187.29,3856.0,158.4493,158.4916,158.2969,158.4831,3856.0
2021-09-21 13:10:00,187.24,187.33,187.16,187.28,3173.0,158.4408,158.517,158.3731,158.4746,3173.0
2021-09-21 13:20:00,187.25,187.34,187.05,187.18,3600.0,158.4493,158.5254,158.28,158.39,3600.0
2021-09-21 13:30:00,187.02,187.16,186.94,186.95,8000.0,158.2546,158.3731,158.1869,158.1954,8000.0
2021-09-21 13:40:00,186.8,187.07,186.67,187.07,16719.0,158.0685,158.2969,157.9585,158.2969,16719.0
2021-09-21 13:50:00,187.06,187.06,186.46,186.58,8148.0,158.2885,158.2885,157.7808,157.8823,8148.0
2021-09-21 14:00:00,186.61,186.82,186.6,186.65,9228.0,157.9077,158.0854,157.8992,157.9415,9228.0
2021-09-21 14:10:00,186.6,186.72,186.45,186.48,12143.0,157.8992,158.0008,157.7723,157.7977,12143.0
2021-09-21 14:20:00,186.48,186.62,186.37,186.42,19577.0,157.7977,157.9162,157.7046,157.7469,19577.0
2021-09-21 14:30:00,186.49,186.68,186.47,186.63,7793.0,157.8062,157.9669,157.7892,157.9246,7793.0
2021-09-21 14:40:00,186.65,186.69,186.41,186.53,15561.0,157.9415,157.9754,157.7385,157.84,15561.0
2021-09-21 14:50:00,186.72,187.13,186.68,186.75,18048.0,158.0008,158.3477,157.9669,158.0262,18048.0
2021-09-21 15:00:00,186.79,187.06,186.74,186.83,11911.0,158.06,158.2885,158.0177,158.0939,11911.0
2021-09-21 15:10:00,186.85,187.17,186.73,186.79,17061.0,158.1108,158.3816,158.0092,158.06,17061.0
2021-09-21 15:20:00,186.84,187.06,186.78,186.9,8647.0,158.1023,158.2885,158.0515,158.1531,8647.0
2021-09-21 15:30:00,186.98,187.01,186.63,186.72,14060.0,158.2208,158.2462,157.9246,158.0008,14060.0
2021-09-21 15:40:00,186.73,186.99,186.51,186.61,50540.0,158.0092,158.2292,157.8231,157.9077,50540.0
2021-09-21 15:50:00,186.65,186.66,185.79,185.85,165761.0,157.9415,157.95,157.2138,157.2646,165761.0
2021-09-22 09:30:00,187.58,187.69,186.47,186.71,35509.0,158.7285,158.8216,157.7892,157.9923,35509.0
2021-09-22 09:40:00,186.59,186.63,186.17,186.18,9467.0,157.8908,157.9246,157.5354,157.5438,9467.0
2021-09-22 09:50:00,186.19,186.88,186.1,186.88,16306.0,157.5523,158.1362,157.4761,158.1362,16306.0
2021-09-22 10:00:00,186.86,187.0,186.67,186.67,22727.0,158.1192,158.2377,157.9585,157.9585,22727.0
2021-09-22 10:10:00,186.64,186.67,186.29,186.56,11412.0,157.9331,157.9585,157.6369,157.8654,11412.0
2021-09-22 10:20:00,186.62,186.77,186.48,186.5,15864.0,157.9162,158.0431,157.7977,157.8146,15864.0
2021-09-22 10:30:00,186.5,186.68,186.38,186.67,11872.0,157.8146,157.9669,157.7131,157.9585,11872.0
2021-09-22 10:40:00,186.73,186.95,186.19,186.46,14937.0,158.0092,158.1954,157.5523,157.7808,14937.0
2021-09-22 10:50:00,186.42,186.65,186.21,186.58,4867.0,157.7469,157.9415,157.5692,157.8823,4867.0
2021-09-22 11:00:00,186.65,186.89,186.53,186.84,8118.0,157.9415,158.1446,157.84,158.1023,8118.0
2021-09-22 11:10:00,186.78,186.88,186.63,186.77,13737.0,158.0515,158.1362,157.9246,158.0431,13737.0
2021-09-22 11:20:00,186.72,186.88,186.69,186.76,9353.0,158.0008,158.1362,157.9754,158.0346,9353.0
2021-09-22 11:30:00,186.81,186.89,186.72,186.72,10005.0,158.0769,158.1446,158.0008,158.0008,10005.0
2021-09-22 11:40:00,186.79,186.79,186.51,186.56,7430.0,158.06,158.06,157.8231,157.8654,7430.0
2021-09-22 11:50:00,186.59,186.88,186.27,186.84,10912.0,157.8908,158.1362,157.62,158.1023,10912.0
2021-09-22 12:00:00,186.88,187.07,186.75,187.02,12441.0,158.1362,158.2969,158.0262,158.2546,12441.0
2021-09-22 12:10:00,187.05,187.31,187.0,187.23,12670.0,158.28,158.5,158.2377,158.4323,12670.0
2021-09-22 12:20:00,187.24,187.42,187.18,187.25,4692.0,158.4408,158.5931,158.39,158.4493,4692.0
2021-09-22 12:30:00,187.26,187.35,187.1,187.13,14990.0,158.4577,158.5339,158.3223,158.3477,14990.0
2021-09-22 12:40:00,187.15,187.21,187.1,187.1,10987.0,158.3646,158.4154,158.3223,158.3223,10987.0
2021-09-22 12:50:00,187.13,187.18,186.93,187.01,11030.0,158.3477,158.39,158.1785,158.2462,11030.0
2021-09-22 13:00:00,187.02,187.04,186.8,186.9,49341.0,158.2546,158.2716,158.0685,158.1531,49341.0
2021-09-22 13:10:00,186.9,187.14,186.67,187.06,33839.0,158.1531,158.3562,157.9585,158.2885,33839.0
2021-09-22 13:20:00,187.06,187.3,187.05,187.24,6309.0,158.2885,158.4916,158.28,158.4408,6309.0
2021-09-22 13:30:00,187.19,187.32,187.02,187.32,7699.0,158.3985,158.5085,158.2546,158.5085,7699.0
2021-09-22 13:40:00,187.31,187.38,186.9,186.9,5685.0,158.5,158.5593,158.1531,158.1531,5685.0
2021-09-22 13:50:00,186.94,187.17,186.92,187.05,7992.0,158.1869,158.3816,158.17,158.28,7992.0
2021-09-22 14:00:00,186.99,187.41,186.85,187.26,43798.0,158.2292,158.5846,158.1108,158.4577,43798.0
2021-09-22 14:10:00,187.29,187.81,187.29,187.68,12756.0,158.4831,158.9231,158.4831,158.8131,12756.0
2021-09-22 14:20:00,187.59,187.99,187.42,187.91,15821.0,158.737,159.0754,158.5931,159.0077,15821.0
2021-09-22 14:30:00,187.88,188.08,187.73,187.81,21860.0,158.9824,159.1516,158.8554,158.9231,21860.0
2021-09-22 14:40:00,187.76,188.42,187.54,188.0,35377.0,158.8808,159.4393,158.6947,159.0839,35377.0
2021-09-22 14:50:00,187.92,188.9,187.82,188.75,43792.0,159.0162,159.8455,158.9316,159.7185,43792.0
2021-09-22 15:00:00,188.74,189.52,188.53,189.41,72971.0,159.7101,160.3701,159.5324,160.277,72971.0
2021-09-22 15:10:00,189.36,189.99,189.36,189.82,44343.0,160.2347,160.7678,160.2347,160.624,44343.0
2021-09-22 15:20:00,189.79,189.96,189.66,189.77,47268.0,160.5986,160.7424,160.4886,160.5817,47268.0
2021-09-22 15:30:00,189.77,189.94,188.89,189.87,54489.0,160.5817,160.7255,159.837,160.6663,54489.0
2021-09-22 15:40:00,189.9,189.95,188.69,188.7,64845.0,160.6917,160.734,159.6678,159.6762,64845.0
2021-09-22 15:50:00,188.79,189.55,188.73,189.33,155440.0,159.7524,160.3955,159.7016,160.2093,155440.0
2021-09-23 09:30:00,190.25,191.18,190.16,191.13,20728.0,160.9878,161.7748,160.9117,161.7325,20728.0
2021-09-23 09:40:00,191.16,191.16,190.4,190.94,11741.0,161.7579,161.7579,161.1148,161.5717,11741.0
2021-09-23 09:50:00,191.01,191.34,190.56,191.1,9640.0,161.6309,161.9102,161.2501,161.7071,9640.0
2021-09-23 10:00:00,191.08,191.87,190.98,191.08,17739.0,161.6902,162.3587,161.6055,161.6902,17739.0
2021-09-23 10:10:00,191.1,191.63,190.99,191.52,13077.0,161.7071,162.1556,161.614,162.0625,13077.0
2021-09-23 10:20:00,191.56,192.05,191.55,191.74,17600.0,162.0963,162.511,162.0879,162.2487,17600.0
2021-09-23 10:30:00,191.58,191.79,191.29,191.48,21928.0,162.1133,162.291,161.8679,162.0286,21928.0
2021-09-23 10:40:00,191.49,191.78,191.39,191.73,13800.0,162.0371,162.2825,161.9525,162.2402,13800.0
2021-09-23 10:50:00,191.74,192.15,191.65,192.12,25687.0,162.2487,162.5956,162.1725,162.5702,25687.0
2021-09-23 11:00:00,192.02,192.15,191.82,191.97,23118.0,162.4856,162.5956,162.3163,162.4433,23118.0
2021-09-23 11:10:00,192.0,192.17,191.89,191.99,17582.0,162.4687,162.6125,162.3756,162.4602,17582.0
2021-09-23 11:20:00,191.98,192.7,191.9,192.67,19505.0,162.4517,163.061,162.384,163.0356,19505.0
2021-09-23 11:30:00,192.75,192.75,192.36,192.43,16681.0,163.1033,163.1033,162.7733,162.8325,16681.0
2021-09-23 11:40:00,192.42,192.62,192.37,192.47,18692.0,162.8241,162.9933,162.7818,162.8664,18692.0
2021-09-23 11:50:00,192.47,192.76,192.47,192.67,13657.0,162.8664,163.1118,162.8664,163.0356,13657.0
2021-09-23 12:00:00,192.68,192.81,192.64,192.81,12698.0,163.0441,163.1541,163.0102,163.1541,12698.0
2021-09-23 12:10:00,192.79,192.99,192.73,192.85,20082.0,163.1372,163.3064,163.0864,163.1879,20082.0
2021-09-23 12:20:00,192.89,192.9,192.34,192.64,17762.0,163.2218,163.2302,162.7564,163.0102,17762.0
2021-09-23 12:30:00,192.63,192.73,192.5,192.73,17917.0,163.0018,163.0864,162.8918,163.0864,17917.0
2021-09-23 12:40:00,192.75,192.86,192.63,192.74,12200.0,163.1033,163.1964,163.0018,163.0948,12200.0
2021-09-23 12:50:00,192.75,192.95,192.65,192.71,10115.0,163.1033,163.2725,163.0187,163.0695,10115.0
2021-09-23 13:00:00,192.73,192.86,192.64,192.8,15209.0,163.0864,163.1964,163.0102,163.1456,15209.0
2021-09-23 13:10:00,192.79,193.04,192.65,193.03,15228.0,163.1372,163.3487,163.0187,163.3402,15228.0
2021-09-23 13:20:00,193.03,193.11,192.81,192.91,11822.0,163.3402,163.4079,163.1541,163.2387,11822.0
2021-09-23 13:30:00,192.93,193.2,192.88,193.06,16571.0,163.2556,163.4841,163.2133,163.3656,16571.0
2021-09-23 13:40:00,193.12,193.56,193.07,193.56,11334.0,163.4164,163.7887,163.3741,163.7887,11334.0
2021-09-23 13:50:00,193.57,193.58,193.26,193.47,17948.0,163.7972,163.8056,163.5349,163.7126,17948.0
2021-09-23 14:00:00,193.46,193.99,193.42,193.96,16463.0,163.7041,164.1526,163.6703,164.1272,16463.0
2021-09-23 14:10:00,193.93,194.0,193.74,193.83,23944.0,164.1018,164.161,163.941,164.0172,23944.0
2021-09-23 14:20:00,193.88,193.94,193.77,193.88,10731.0,164.0595,164.1103,163.9664,164.0595,10731.0
2021-09-23 14:30:00,193.92,194.11,193.87,194.07,18620.0,164.0933,164.2541,164.051,164.2203,18620.0
2021-09-23 14:40:00,194.1,194.11,193.55,193.58,14283.0,164.2457,164.2541,163.7803,163.8056,14283.0
2021-09-23 14:50:00,193.56,193.83,193.55,193.75,18197.0,163.7887,164.0172,163.7803,163.9495,18197.0
2021-09-23 15:00:00,193.75,193.82,193.41,193.44,21968.0,163.9495,164.0087,163.6618,163.6872,21968.0
2021-09-23 15:10:00,193.43,193.55,193.26,193.55,22199.0,163.6787,163.7803,163.5349,163.7803,22199.0
2021-09-23 15:20:00,193.54,193.62,193.45,193.53,21785.0,163.7718,163.8395,163.6956,163.7633,21785.0
2021-09-23 15:30:00,193.56,193.91,193.53,193.71,36886.0,163.7887,164.0849,163.7633,163.9156,36886.0
2021-09-23 15:40:00,193.69,193.87,193.45,193.57,43814.0,163.8987,164.051,163.6956,163.7972,43814.0
2021-09-23 15:50:00,193.52,193.62,193.37,193.47,111301.0,163.7549,163.8395,163.6279,163.7126,111301.0
2021-09-24 09:30:00,193.43,195.08,192.83,195.08,34715.0,163.6787,165.0749,163.171,165.0749,34715.0
2021-09-24 09:40:00,195.05,195.99,194.93,195.69,40467.0,165.0495,165.845,164.948,165.5911,40467.0
2021-09-24 09:50:00,195.7,196.82,195.7,196.73,57441.0,165.5996,166.5473,165.5996,166.4711,57441.0
2021-09-24 10:00:00,196.86,196.86,196.16,196.52,43623.0,166.5812,166.5812,165.9888,166.2934,43623.0
2021-09-24 10:10:00,196.53,196.84,196.32,196.72,21472.0,166.3019,166.5642,166.1242,166.4627,21472.0
2021-09-24 10:20:00,196.78,196.94,196.32,196.39,21758.0,166.5135,166.6488,166.1242,166.1834,21758.0
2021-09-24 10:30:00,196.39,196.39,196.16,196.29,17214.0,166.1834,166.1834,165.9888,166.0988,17214.0
2021-09-24 10:40:00,196.31,196.79,196.31,196.72,24166.0,166.1157,166.5219,166.1157,166.4627,24166.0
2021-09-24 10:50:00,196.69,196.7,196.11,196.46,22082.0,166.4373,166.4458,165.9465,166.2427,22082.0
2021-09-24 11:00:00,196.47,196.83,196.47,196.83,22240.0,166.2511,166.5558,166.2511,166.5558,22240.0
2021-09-24 11:10:00,196.82,197.5,196.77,197.42,30136.0,166.5473,167.1227,166.505,167.055,30136.0
2021-09-24 11:20:00,197.41,197.45,197.05,197.22,29515.0,167.0466,167.0804,166.7419,166.8858,29515.0
2021-09-24 11:30:00,197.2,197.36,196.77,196.94,22543.0,166.8689,167.0042,166.505,166.6488,22543.0
2021-09-24 11:40:00,196.93,197.13,196.72,196.99,11334.0,166.6404,166.8096,166.4627,166.6912,11334.0
2021-09-24 11:50:00,196.98,197.01,196.67,196.93,26156.0,166.6827,166.7081,166.4204,166.6404,26156.0
2021-09-24 12:00:00,196.89,196.91,196.66,196.69,7881.0,166.6065,166.6235,166.4119,166.4373,7881.0
2021-09-24 12:10:00,196.62,196.88,196.53,196.78,14378.0,166.3781,166.5981,166.3019,166.5135,14378.0
2021-09-24 12:20:00,196.8,196.87,196.66,196.73,14216.0,166.5304,166.5896,166.4119,166.4711,14216.0
2021-09-24 12:30:00,196.72,196.76,196.43,196.73,19068.0,166.4627,166.4965,166.2173,166.4711,19068.0
2021-09-24 12:40:00,196.73,196.76,196.66,196.67,5590.0,166.4711,166.4965,166.4119,166.4204,5590.0
2021-09-24 12:50:00,196.68,196.72,196.17,196.27,8889.0,166.4288,166.4627,165.9973,166.0819,8889.0
2021-09-24 13:00:00,196.19,196.42,196.13,196.39,24016.0,166.0142,166.2088,165.9634,166.1834,24016.0
2021-09-24 13:10:00,196.36,196.5,196.33,196.45,7885.0,166.1581,166.2765,166.1327,166.2342,7885.0
2021-09-24 13:20:00,196.45,196.54,196.36,196.49,8641.0,166.2342,166.3104,166.1581,166.2681,8641.0
2021-09-24 13:30:00,196.49,196.6,196.35,196.6,13196.0,166.2681,166.3611,166.1496,166.3611,13196.0
2021-09-24 13:40:00,196.56,196.79,196.54,196.78,8837.0,166.3273,166.5219,166.3104,166.5135,8837.0
2021-09-24 13:50:00,196.79,196.94,196.76,196.78,10859.0,166.5219,166.6488,166.4965,166.5135,10859.0
2021-09-24 14:00:00,196.81,197.04,196.76,196.91,12077.0,166.5388,166.7335,166.4965,166.6235,12077.0
2021-09-24 14:10:00,196.93,197.18,196.84,196.92,12629.0,166.6404,166.8519,166.5642,166.6319,12629.0
2021-09-24 14:20:00,196.94,197.07,196.92,197.05,13772.0,166.6488,166.7589,166.6319,166.7419,13772.0
2021-09-24 14:30:00,197.05,197.25,197.01,197.19,17754.0,166.7419,166.9112,166.7081,166.8604,17754.0
2021-09-24 14:40:00,197.21,197.36,197.2,197.28,12992.0,166.8773,167.0042,166.8689,166.9366,12992.0
2021-09-24 14:50:00,197.29,197.54,197.26,197.54,22147.0,166.945,167.1566,166.9196,167.1566,22147.0
2021-09-24 15:00:00,197.5,197.54,197.22,197.3,23581.0,167.1227,167.1566,166.8858,166.9535,23581.0
2021-09-24 15:10:00,197.3,197.62,197.29,197.45,23173.0,166.9535,167.2243,166.945,167.0804,23173.0
2021-09-24 15:20:00,197.47,197.9,197.43,197.68,20767.0,167.0973,167.4612,167.0635,167.275,20767.0
2021-09-24 15:30:00,197.72,197.92,197.7,197.81,38441.0,167.3089,167.4781,167.292,167.385,38441.0
2021-09-24 15:40:00,197.85,198.18,197.85,198.06,55623.0,167.4189,167.6981,167.4189,167.5966,55623.0
2021-09-24 15:50:00,198.08,198.54,197.82,198.01,180595.0,167.6135,168.0028,167.3935,167.5543,180595.0
2021-09-27 09:30:00,198.36,200.26,197.51,200.12,48374.0,167.8504,169.4582,167.1312,169.3397,48374.0
2021-09-27 09:40:00,200.06,201.04,199.95,200.86,34592.0,169.289,170.1182,169.1959,169.9659,34592.0
2021-09-27 09:50:00,200.84,201.76,200.74,201.43,39859.0,169.949,170.7275,169.8644,170.4482,39859.0
2021-09-27 10:00:00,201.5,201.66,200.99,201.21,75081.0,170.5075,170.6429,170.0759,170.2621,75081.0
2021-09-27 10:10:00,201.13,201.21,200.21,200.24,39341.0,170.1944,170.2621,169.4159,169.4413,39341.0
2021-09-27 10:20:00,200.22,200.76,200.15,200.73,19299.0,169.4244,169.8813,169.3651,169.8559,19299.0
2021-09-27 10:30:00,200.73,201.13,200.3,200.48,54520.0,169.8559,170.1944,169.492,169.6444,54520.0
2021-09-27 10:40:00,200.52,200.65,199.72,199.73,31400.0,169.6782,169.7882,169.0013,169.0097,31400.0
2021-09-27 10:50:00,199.67,199.71,199.12,199.64,24766.0,168.9589,168.9928,168.4935,168.9336,24766.0
2021-09-27 11:00:00,199.66,199.9,199.39,199.88,23247.0,168.9505,169.1536,168.722,169.1366,23247.0
2021-09-27 11:10:00,199.77,199.85,199.29,199.29,20417.0,169.0436,169.1113,168.6374,168.6374,20417.0
2021-09-27 11:20:00,199.3,199.36,198.8,199.08,31942.0,168.6459,168.6966,168.2228,168.4597,31942.0
2021-09-27 11:30:00,199.06,199.27,198.99,199.27,17443.0,168.4428,168.6205,168.3835,168.6205,17443.0
2021-09-27 11:40:00,199.21,199.29,198.99,199.21,9311.0,168.5697,168.6374,168.3835,168.5697,9311.0
2021-09-27 11:50:00,199.15,199.18,198.57,198.68,12314.0,168.5189,168.5443,168.0281,168.1212,12314.0
2021-09-27 12:00:00,198.74,198.91,198.6,198.81,33867.0,168.172,168.3158,168.0535,168.2312,33867.0
2021-09-27 12:10:00,198.84,199.08,198.84,199.03,8890.0,168.2566,168.4597,168.2566,168.4174,8890.0
2021-09-27 12:20:00,199.04,199.11,198.97,199.04,7515.0,168.4258,168.4851,168.3666,168.4258,7515.0
2021-09-27 12:30:00,199.0,199.01,198.68,198.95,17990.0,168.392,168.4005,168.1212,168.3497,17990.0
2021-09-27 12:40:00,198.97,198.97,198.58,198.71,28795.0,168.3666,168.3666,168.0366,168.1466,28795.0
2021-09-27 12:50:00,198.71,199.14,198.71,198.96,7625.0,168.1466,168.5105,168.1466,168.3582,7625.0
2021-09-27 13:00:00,198.94,199.15,198.77,199.09,31411.0,168.3412,168.5189,168.1974,168.4682,31411.0
2021-09-27 13:10:00,199.13,199.25,198.99,199.24,7633.0,168.502,168.6035,168.3835,168.5951,7633.0
2021-09-27 13:20:00,199.24,199.24,198.93,199.17,9752.0,168.5951,168.5951,168.3328,168.5359,9752.0
2021-09-27 13:30:00,199.17,199.23,198.98,199.09,24034.0,168.5359,168.5866,168.3751,168.4682,24034.0
2021-09-27 13:40:00,199.08,199.33,199.05,199.29,6675.0,168.4597,168.6712,168.4343,168.6374,6675.0
2021-09-27 13:50:00,199.21,199.29,199.03,199.29,22087.0,168.5697,168.6374,168.4174,168.6374,22087.0
2021-09-27 14:00:00,199.28,199.35,198.82,199.03,7710.0,168.6289,168.6882,168.2397,168.4174,7710.0
2021-09-27 14:10:00,199.03,199.15,198.96,199.15,8939.0,168.4174,168.5189,168.3582,168.5189,8939.0
2021-09-27 14:20:00,199.12,199.24,199.07,199.22,4818.0,168.4935,168.5951,168.4512,168.5782,4818.0
2021-09-27 14:30:00,199.2,199.31,199.08,199.14,6928.0,168.5612,168.6543,168.4597,168.5105,6928.0
2021-09-27 14:40:00,199.17,199.39,199.12,199.32,10781.0,168.5359,168.722,168.4935,168.6628,10781.0
2021-09-27 14:50:00,199.3,199.3,199.0,199.0,7063.0,168.6459,168.6459,168.392,168.392,7063.0
2021-09-27 15:00:00,199.03,199.19,199.0,199.15,16249.0,168.4174,168.5528,168.392,168.5189,16249.0
2021-09-27 15:10:00,199.15,199.28,199.09,199.18,19655.0,168.5189,168.6289,168.4682,168.5443,19655.0
2021-09-27 15:20:00,199.17,199.17,198.74,198.89,56864.0,168.5359,168.5359,168.172,168.2989,56864.0
2021-09-27 15:30:00,198.86,199.09,198.62,198.68,46069.0,168.2735,168.4682,168.0704,168.1212,46069.0
2021-09-27 15:40:00,198.7,198.78,198.19,198.21,28148.0,168.1381,168.2058,167.7066,167.7235,28148.0
2021-09-27 15:50:00,198.23,198.5,197.67,198.47,156685.0,167.7404,167.9689,167.2666,167.9435,156685.0
2021-09-28 09:30:00,200.22,200.99,199.42,199.43,103038.0,169.4244,170.0759,168.7474,168.7559,103038.0
2021-09-28 09:40:00,199.53,199.63,198.43,198.96,78068.0,168.8405,168.9251,167.9097,168.3582,78068.0
2021-09-28 09:50:00,199.04,199.13,197.8,198.81,73307.0,168.4258,168.502,167.3766,168.2312,73307.0
2021-09-28 10:00:00,198.79,198.81,197.08,197.19,46904.0,168.2143,168.2312,166.7673,166.8604,46904.0
2021-09-28 10:10:00,197.29,197.5,196.04,196.35,55073.0,166.945,167.1227,165.8873,166.1496,55073.0
2021-09-28 10:20:00,196.35,196.87,195.57,196.78,60670.0,166.1496,166.5896,165.4896,166.5135,60670.0
2021-09-28 10:30:00,196.76,197.72,196.34,197.72,62320.0,166.4965,167.3089,166.1411,167.3089,62320.0
2021-09-28 10:40:00,197.6,198.38,197.48,198.0,29773.0,167.2073,167.8674,167.1058,167.5458,29773.0
2021-09-28 10:50:00,198.07,198.11,197.31,197.68,22665.0,167.605,167.6389,166.9619,167.275,22665.0
2021-09-28 11:00:00,197.79,197.85,197.16,197.4,31404.0,167.3681,167.4189,166.835,167.0381,31404.0
2021-09-28 11:10:00,197.46,197.46,196.66,196.88,12631.0,167.0889,167.0889,166.4119,166.5981,12631.0
2021-09-28 11:20:00,196.81,197.4,196.69,197.4,23656.0,166.5388,167.0381,166.4373,167.0381,23656.0
2021-09-28 11:30:00,197.35,197.62,197.25,197.58,29514.0,166.9958,167.2243,166.9112,167.1904,29514.0
2021-09-28 11:40:00,197.61,198.03,197.58,197.88,9725.0,167.2158,167.5712,167.1904,167.4443,9725.0
2021-09-28 11:50:00,197.81,198.22,197.8,198.13,9838.0,167.385,167.732,167.3766,167.6558,9838.0
2021-09-28 12:00:00,198.13,198.13,197.17,197.4,10141.0,167.6558,167.6558,166.8435,167.0381,10141.0
2021-09-28 12:10:00,197.42,197.97,197.36,197.81,28682.0,167.055,167.5204,167.0042,167.385,28682.0
2021-09-28 12:20:00,197.86,198.22,197.82,197.85,8322.0,167.4273,167.732,167.3935,167.4189,8322.0
2021-09-28 12:30:00,197.85,198.01,197.62,197.76,11146.0,167.4189,167.5543,167.2243,167.3427,11146.0
2021-09-28 12:40:00,197.78,197.88,197.5,197.51,8544.0,167.3596,167.4443,167.1227,167.1312,8544.0
2021-09-28 12:50:00,197.46,197.63,197.36,197.42,17671.0,167.0889,167.2327,167.0042,167.055,17671.0
2021-09-28 13:00:00,197.46,197.46,197.07,197.33,6930.0,167.0889,167.0889,166.7589,166.9789,6930.0
2021-09-28 13:10:00,197.35,197.8,197.27,197.73,7333.0,166.9958,167.3766,166.9281,167.3173,7333.0
2021-09-28 13:20:00,197.7,197.87,197.7,197.72,5897.0,167.292,167.4358,167.292,167.3089,5897.0
2021-09-28 13:30:00,197.72,197.82,197.56,197.82,10744.0,167.3089,167.3935,167.1735,167.3935,10744.0
2021-09-28 13:40:00,197.85,198.16,197.74,198.02,9833.0,167.4189,167.6812,167.3258,167.5627,9833.0
2021-09-28 13:50:00,198.07,198.14,197.92,198.05,7011.0,167.605,167.6643,167.4781,167.5881,7011.0
2021-09-28 14:00:00,198.03,198.45,198.03,198.38,15903.0,167.5712,167.9266,167.5712,167.8674,15903.0
2021-09-28 14:10:00,198.38,198.59,197.94,198.59,11341.0,167.8674,168.0451,167.495,168.0451,11341.0
2021-09-28 14:20:00,198.67,198.9,198.59,198.83,8539.0,168.1128,168.3074,168.0451,168.2481,8539.0
2021-09-28 14:30:00,198.87,198.87,198.51,198.68,6973.0,168.282,168.282,167.9774,168.1212,6973.0
2021-09-28 14:40:00,198.73,199.71,198.67,199.58,18217.0,168.1635,168.9928,168.1128,168.8828,18217.0
2021-09-28 14:50:00,199.6,199.62,199.2,199.35,22116.0,168.8997,168.9166,168.5612,168.6882,22116.0
2021-09-28 15:00:00,199.37,199.55,199.19,199.4,18938.0,168.7051,168.8574,168.5528,168.7305,18938.0
2021-09-28 15:10:00,199.4,199.62,199.22,199.33,14332.0,168.7305,168.9166,168.5782,168.6712,14332.0
2021-09-28 15:20:00,199.29,199.42,198.74,198.74,15374.0,168.6374,168.7474,168.172,168.172,15374.0
2021-09-28 15:30:00,198.7,199.08,198.65,198.68,33556.0,168.1381,168.4597,168.0958,168.1212,33556.0
2021-09-28 15:40:00,198.68,199.0,198.15,198.17,39989.0,168.1212,168.392,167.6727,167.6897,39989.0
2021-09-28 15:50:00,197.92,198.3,197.66,197.97,122731.0,167.4781,167.7997,167.2581,167.5204,122731.0
2021-09-29 09:30:00,197.15,198.03,196.87,196.87,29718.0,166.8265,167.5712,166.5896,166.5896,29718.0
2021-09-29 09:40:00,196.91,197.37,196.81,197.1,6598.0,166.6235,167.0127,166.5388,166.7842,6598.0
2021-09-29 09:50:00,197.12,197.54,196.96,197.24,10200.0,166.8012,167.1566,166.6658,166.9027,10200.0
2021-09-29 10:00:00,197.27,197.48,196.89,197.3,15246.0,166.9281,167.1058,166.6065,166.9535,15246.0
2021-09-29 10:10:00,197.44,197.46,197.01,197.44,13908.0,167.0719,167.0889,166.7081,167.0719,13908.0
2021-09-29 10:20:00,197.41,197.56,197.07,197.07,9143.0,167.0466,167.1735,166.7589,166.7589,9143.0
2021-09-29 10:30:00,197.15,197.22,196.6,196.62,12587.0,166.8265,166.8858,166.3611,166.3781,12587.0
2021-09-29 10:40:00,196.63,196.85,196.5,196.75,13666.0,166.3865,166.5727,166.2765,166.4881,13666.0
2021-09-29 10:50:00,196.66,196.66,196.2,196.43,11830.0,166.4119,166.4119,166.0227,166.2173,11830.0
2021-09-29 11:00:00,196.44,196.44,195.95,196.27,10585.0,166.2258,166.2258,165.8111,166.0819,10585.0
2021-09-29 11:10:00,196.3,196.4,196.03,196.39,9121.0,166.1073,166.1919,165.8788,166.1834,9121.0
2021-09-29 11:20:00,196.38,196.58,196.2,196.27,11828.0,166.175,166.3442,166.0227,166.0819,11828.0
2021-09-29 11:30:00,196.3,196.56,196.24,196.4,9475.0,166.1073,166.3273,166.0565,166.1919,9475.0
2021-09-29 11:40:00,196.31,196.42,196.18,196.34,4248.0,166.1157,166.2088,166.0057,166.1411,4248.0
2021-09-29 11:50:00,196.34,196.48,196.31,196.38,5920.0,166.1411,166.2596,166.1157,166.175,5920.0
2021-09-29 12:00:00,196.38,196.42,196.05,196.11,13482.0,166.175,166.2088,165.8957,165.9465,13482.0
2021-09-29 12:10:00,196.07,196.4,196.0,196.4,10999.0,165.9127,166.1919,165.8534,166.1919,10999.0
2021-09-29 12:20:00,196.41,196.88,196.38,196.64,6592.0,166.2004,166.5981,166.175,166.395,6592.0
2021-09-29 12:30:00,196.59,196.89,196.53,196.87,5249.0,166.3527,166.6065,166.3019,166.5896,5249.0
2021-09-29 12:40:00,196.82,197.06,196.82,196.98,6344.0,166.5473,166.7504,166.5473,166.6827,6344.0
2021-09-29 12:50:00,197.06,197.18,196.9,196.97,4600.0,166.7504,166.8519,166.615,166.6742,4600.0
2021-09-29 13:00:00,197.01,197.02,196.55,196.64,6052.0,166.7081,166.7165,166.3188,166.395,6052.0
2021-09-29 13:10:00,196.61,196.68,196.35,196.68,7332.0,166.3696,166.4288,166.1496,166.4288,7332.0
2021-09-29 13:20:00,196.7,196.84,196.65,196.75,4982.0,166.4458,166.5642,166.4035,166.4881,4982.0
2021-09-29 13:30:00,196.67,196.74,196.54,196.66,5389.0,166.4204,166.4796,166.3104,166.4119,5389.0
2021-09-29 13:40:00,196.63,196.74,196.58,196.65,4939.0,166.3865,166.4796,166.3442,166.4035,4939.0
2021-09-29 13:50:00,196.62,197.08,196.6,197.07,10095.0,166.3781,166.7673,166.3611,166.7589,10095.0
2021-09-29 14:00:00,197.1,197.11,196.85,197.02,7300.0,166.7842,166.7927,166.5727,166.7165,7300.0
2021-09-29 14:10:00,197.07,197.29,197.07,197.15,7403.0,166.7589,166.945,166.7589,166.8265,7403.0
2021-09-29 14:20:00,197.11,197.18,196.92,197.09,6351.0,166.7927,166.8519,166.6319,166.7758,6351.0
2021-09-29 14:30:00,197.15,197.38,197.12,197.31,6892.0,166.8265,167.0212,166.8012,166.9619,6892.0
2021-09-29 14:40:00,197.26,197.29,197.04,197.14,5662.0,166.9196,166.945,166.7335,166.8181,5662.0
2021-09-29 14:50:00,197.07,197.26,197.07,197.18,8462.0,166.7589,166.9196,166.7589,166.8519,8462.0
2021-09-29 15:00:00,197.21,197.27,196.95,197.01,8323.0,166.8773,166.9281,166.6573,166.7081,8323.0
2021-09-29 15:10:00,197.03,197.2,196.96,197.09,5368.0,166.725,166.8689,166.6658,166.7758,5368.0
2021-09-29 15:20:00,196.99,197.19,196.98,197.19,6670.0,166.6912,166.8604,166.6827,166.8604,6670.0
2021-09-29 15:30:00,197.14,197.2,196.83,196.83,13278.0,166.8181,166.8689,166.5558,166.5558,13278.0
2021-09-29 15:40:00,196.89,196.91,196.45,196.45,16822.0,166.6065,166.6235,166.2342,166.2342,16822.0
2021-09-29 15:50:00,196.43,196.54,196.01,196.19,68709.0,166.2173,166.3104,165.8619,166.0142,68709.0
2021-09-30 09:30:00,197.13,197.5,196.1,196.69,22491.0,166.8096,167.1227,165.938,166.4373,22491.0
2021-09-30 09:40:00,196.68,197.5,196.68,196.91,20551.0,166.4288,167.1227,166.4288,166.6235,20551.0
2021-09-30 09:50:00,197.16,197.45,197.14,197.31,7091.0,166.835,167.0804,166.8181,166.9619,7091.0
2021-09-30 10:00:00,197.17,197.25,196.49,196.62,9662.0,166.8435,166.9112,166.2681,166.3781,9662.0
2021-09-30 10:10:00,196.73,196.86,196.42,196.79,9474.0,166.4711,166.5812,166.2088,166.5219,9474.0
2021-09-30 10:20:00,196.79,196.79,196.36,196.51,9569.0,166.5219,166.5219,166.1581,166.285,9569.0
2021-09-30 10:30:00,196.62,196.76,196.49,196.64,8660.0,166.3781,166.4965,166.2681,166.395,8660.0
2021-09-30 10:40:00,196.61,196.61,196.03,196.27,24674.0,166.3696,166.3696,165.8788,166.0819,24674.0
2021-09-30 10:50:00,196.29,196.33,195.63,195.74,11869.0,166.0988,166.1327,165.5403,165.6334,11869.0
2021-09-30 11:00:00,195.64,195.85,195.46,195.78,23203.0,165.5488,165.7265,165.3965,165.6673,23203.0
2021-09-30 11:10:00,195.81,196.09,195.79,195.82,10608.0,165.6927,165.9296,165.6757,165.7011,10608.0
2021-09-30 11:20:00,195.69,195.69,195.38,195.63,8053.0,165.5911,165.5911,165.3288,165.5403,8053.0
2021-09-30 11:30:00,195.61,195.64,194.69,194.95,14263.0,165.5234,165.5488,164.7449,164.9649,14263.0
2021-09-30 11:40:00,194.83,194.83,194.45,194.67,19239.0,164.8634,164.8634,164.5418,164.728,19239.0
2021-09-30 11:50:00,194.73,195.18,194.56,195.18,9711.0,164.7788,165.1595,164.6349,165.1595,9711.0
2021-09-30 12:00:00,195.21,195.26,194.52,194.55,15038.0,165.1849,165.2272,164.6011,164.6264,15038.0
2021-09-30 12:10:00,194.57,194.98,194.41,194.98,15476.0,164.6434,164.9903,164.508,164.9903,15476.0
2021-09-30 12:20:00,194.99,195.25,194.99,195.19,14070.0,164.9988,165.2188,164.9988,165.168,14070.0
2021-09-30 12:30:00,195.14,195.25,194.78,195.07,12355.0,165.1257,165.2188,164.8211,165.0665,12355.0
2021-09-30 12:40:00,195.08,195.48,194.94,195.48,8391.0,165.0749,165.4134,164.9565,165.4134,8391.0
2021-09-30 12:50:00,195.53,195.7,195.14,195.21,10517.0,165.4557,165.5996,165.1257,165.1849,10517.0
2021-09-30 13:00:00,195.28,195.75,195.28,195.75,6664.0,165.2442,165.6419,165.2442,165.6419,6664.0
2021-09-30 13:10:00,195.75,195.8,195.51,195.6,15826.0,165.6419,165.6842,165.4388,165.515,15826.0
2021-09-30 13:20:00,195.62,195.62,194.96,194.96,13287.0,165.5319,165.5319,164.9734,164.9734,13287.0
2021-09-30 13:30:00,194.95,195.31,194.86,195.3,5812.0,164.9649,165.2696,164.8888,165.2611,5812.0
2021-09-30 13:40:00,195.37,195.37,195.21,195.27,7198.0,165.3203,165.3203,165.1849,165.2357,7198.0
2021-09-30 13:50:00,195.33,195.49,195.25,195.48,11989.0,165.2865,165.4219,165.2188,165.4134,11989.0
2021-09-30 14:00:00,195.48,196.03,195.47,195.96,12009.0,165.4134,165.8788,165.4049,165.8196,12009.0
2021-09-30 14:10:00,196.02,196.05,195.2,195.39,44287.0,165.8704,165.8957,165.1765,165.3372,44287.0
2021-09-30 14:20:00,195.4,195.53,195.14,195.24,10062.0,165.3457,165.4557,165.1257,165.2103,10062.0
2021-09-30 14:30:00,195.3,195.51,195.17,195.18,12449.0,165.2611,165.4388,165.1511,165.1595,12449.0
2021-09-30 14:40:00,195.16,195.48,195.07,195.34,19246.0,165.1426,165.4134,165.0665,165.2949,19246.0
2021-09-30 14:50:00,195.38,195.63,194.94,194.94,18782.0,165.3288,165.5403,164.9565,164.9565,18782.0
2021-09-30 15:00:00,194.96,195.07,194.76,194.96,14148.0,164.9734,165.0665,164.8041,164.9734,14148.0
2021-09-30 15:10:00,194.98,195.27,194.84,195.08,14113.0,164.9903,165.2357,164.8718,165.0749,14113.0
2021-09-30 15:20:00,195.04,195.04,194.73,194.8,13486.0,165.0411,165.0411,164.7788,164.838,13486.0
2021-09-30 15:30:00,194.75,195.12,194.62,194.71,19379.0,164.7957,165.1088,164.6857,164.7618,19379.0
2021-09-30 15:40:00,194.68,194.74,194.05,194.11,35274.0,164.7365,164.7872,164.2034,164.2541,35274.0
2021-09-30 15:50:00,194.13,194.17,193.06,193.39,133303.0,164.271,164.3049,163.3656,163.6449,133303.0
2021-10-01 09:30:00,194.27,195.17,193.15,193.69,31549.0,164.3895,165.1511,163.4418,163.8987,31549.0
2021-10-01 09:40:00,193.65,193.7,192.75,193.7,10649.0,163.8649,163.9072,163.1033,163.9072,10649.0
2021-10-01 09:50:00,193.65,193.67,192.73,192.86,7451.0,163.8649,163.8818,163.0864,163.1964,7451.0
2021-10-01 10:00:00,192.76,193.23,192.67,192.76,8786.0,163.1118,163.5095,163.0356,163.1118,8786.0
2021-10-01 10:10:00,192.74,192.8,191.61,191.9,22056.0,163.0948,163.1456,162.1386,162.384,22056.0
2021-10-01 10:20:00,192.03,192.66,191.81,192.66,12920.0,162.494,163.0271,162.3079,163.0271,12920.0
2021-10-01 10:30:00,192.55,193.51,192.51,193.19,13301.0,162.9341,163.7464,162.9002,163.4756,13301.0
2021-10-01 10:40:00,193.13,193.57,192.91,193.25,30377.0,163.4249,163.7972,163.2387,163.5264,30377.0
2021-10-01 10:50:00,193.38,193.38,192.68,192.96,16058.0,163.6364,163.6364,163.0441,163.281,16058.0
2021-10-01 11:00:00,192.94,193.15,192.65,192.77,8871.0,163.2641,163.4418,163.0187,163.1202,8871.0
2021-10-01 11:10:00,192.8,193.75,192.79,193.53,16631.0,163.1456,163.9495,163.1372,163.7633,16631.0
2021-10-01 11:20:00,193.65,193.74,193.46,193.49,17551.0,163.8649,163.941,163.7041,163.7295,17551.0
2021-10-01 11:30:00,193.53,193.94,193.34,193.94,11006.0,163.7633,164.1103,163.6026,164.1103,11006.0
2021-10-01 11:40:00,193.93,194.35,193.82,194.28,8363.0,164.1018,164.4572,164.0087,164.398,8363.0
2021-10-01 11:50:00,194.31,194.74,194.25,194.69,8570.0,164.4234,164.7872,164.3726,164.7449,8570.0
2021-10-01 12:00:00,194.71,194.71,194.21,194.42,8781.0,164.7618,164.7618,164.3387,164.5164,8781.0
2021-10-01 12:10:00,194.31,194.32,193.79,193.96,16997.0,164.4234,164.4318,163.9833,164.1272,16997.0
2021-10-01 12:20:00,193.96,194.39,193.96,194.39,15384.0,164.1272,164.4911,164.1272,164.4911,15384.0
2021-10-01 12:30:00,194.46,194.79,194.46,194.62,5006.0,164.5503,164.8295,164.5503,164.6857,5006.0
2021-10-01 12:40:00,194.62,194.83,194.61,194.83,7239.0,164.6857,164.8634,164.6772,164.8634,7239.0
2021-10-01 12:50:00,194.78,194.84,194.67,194.71,5426.0,164.8211,164.8718,164.728,164.7618,5426.0
2021-10-01 13:00:00,194.79,195.29,194.7,195.26,22671.0,164.8295,165.2526,164.7534,165.2272,22671.0
2021-10-01 13:10:00,195.26,195.55,195.16,195.42,10543.0,165.2272,165.4726,165.1426,165.3626,10543.0
2021-10-01 13:20:00,195.41,195.44,195.27,195.28,3923.0,165.3542,165.3796,165.2357,165.2442,3923.0
2021-10-01 13:30:00,195.27,195.58,195.27,195.46,9193.0,165.2357,165.498,165.2357,165.3965,9193.0
2021-10-01 13:40:00,195.45,196.12,195.41,196.1,10211.0,165.388,165.955,165.3542,165.938,10211.0
2021-10-01 13:50:00,196.09,196.15,195.84,195.95,5791.0,165.9296,165.9804,165.718,165.8111,5791.0
2021-10-01 14:00:00,195.96,196.41,195.96,196.24,13677.0,165.8196,166.2004,165.8196,166.0565,13677.0
2021-10-01 14:10:00,196.31,196.64,196.31,196.48,6531.0,166.1157,166.395,166.1157,166.2596,6531.0
2021-10-01 14:20:00,196.48,196.59,196.43,196.53,10122.0,166.2596,166.3527,166.2173,166.3019,10122.0
2021-10-01 14:30:00,196.5,196.73,196.48,196.63,6333.0,166.2765,166.4711,166.2596,166.3865,6333.0
2021-10-01 14:40:00,196.64,196.64,196.19,196.45,6383.0,166.395,166.395,166.0142,166.2342,6383.0
2021-10-01 14:50:00,196.46,196.81,196.35,196.62,7315.0,166.2427,166.5388,166.1496,166.3781,7315.0
2021-10-01 15:00:00,196.62,196.99,196.59,196.97,9065.0,166.3781,166.6912,166.3527,166.6742,9065.0
2021-10-01 15:10:00,196.94,197.24,196.91,196.97,8543.0,166.6488,166.9027,166.6235,166.6742,8543.0
2021-10-01 15:20:00,197.0,197.16,196.7,196.71,13673.0,166.6996,166.835,166.4458,166.4542,13673.0
2021-10-01 15:30:00,196.72,196.87,196.65,196.7,13112.0,166.4627,166.5896,166.4035,166.4458,13112.0
2021-10-01 15:40:00,196.67,196.81,196.47,196.47,25331.0,166.4204,166.5388,166.2511,166.2511,25331.0
2021-10-01 15:50:00,196.5,197.08,196.32,196.55,119412.0,166.2765,166.7673,166.1242,166.3188,119412.0
2021-10-04 09:30:00,196.07,197.17,194.61,196.93,14662.0,165.9127,166.8435,164.6772,166.6404,14662.0
2021-10-04 09:40:00,196.63,197.02,196.4,196.63,6699.0,166.3865,166.7165,166.1919,166.3865,6699.0
2021-10-04 09:50:00,196.64,197.73,196.64,197.73,11770.0,166.395,167.3173,166.395,167.3173,11770.0
2021-10-04 10:00:00,197.7,198.01,196.33,196.58,8226.0,167.292,167.5543,166.1327,166.3442,8226.0
2021-10-04 10:10:00,196.58,196.71,196.2,196.41,17903.0,166.3442,166.4542,166.0227,166.2004,17903.0
2021-10-04 10:20:00,196.47,196.47,194.81,194.87,7703.0,166.2511,166.2511,164.8465,164.8972,7703.0
2021-10-04 10:30:00,194.82,194.82,193.7,193.93,17308.0,164.8549,164.8549,163.9072,164.1018,17308.0
2021-10-04 10:40:00,193.92,194.46,193.72,193.72,10400.0,164.0933,164.5503,163.9241,163.9241,10400.0
2021-10-04 10:50:00,193.68,193.75,192.87,192.91,28341.0,163.8903,163.9495,163.2048,163.2387,28341.0
2021-10-04 11:00:00,192.87,193.57,192.58,193.49,49124.0,163.2048,163.7972,162.9595,163.7295,49124.0
2021-10-04 11:10:00,193.51,193.6,193.0,193.0,9892.0,163.7464,163.8226,163.3149,163.3149,9892.0
2021-10-04 11:20:00,193.06,193.26,192.94,193.11,17923.0,163.3656,163.5349,163.2641,163.4079,17923.0
2021-10-04 11:30:00,193.13,193.23,192.63,192.74,9314.0,163.4249,163.5095,163.0018,163.0948,9314.0
2021-10-04 11:40:00,192.63,193.05,192.63,192.75,3326.0,163.0018,163.3572,163.0018,163.1033,3326.0
2021-10-04 11:50:00,192.8,193.24,192.71,193.2,9973.0,163.1456,163.5179,163.0695,163.4841,9973.0
2021-10-04 12:00:00,193.14,193.14,192.73,192.96,8285.0,163.4333,163.4333,163.0864,163.281,8285.0
2021-10-04 12:10:00,192.93,192.93,192.48,192.61,7109.0,163.2556,163.2556,162.8748,162.9848,7109.0
2021-10-04 12:20:00,192.62,192.63,192.42,192.5,6661.0,162.9933,163.0018,162.8241,162.8918,6661.0
2021-10-04 12:30:00,192.5,192.84,192.43,192.83,5375.0,162.8918,163.1795,162.8325,163.171,5375.0
2021-10-04 12:40:00,192.78,192.79,192.37,192.58,6686.0,163.1287,163.1372,162.7818,162.9595,6686.0
2021-10-04 12:50:00,192.67,192.96,192.45,192.87,5837.0,163.0356,163.281,162.8494,163.2048,5837.0
2021-10-04 13:00:00,192.87,192.87,192.49,192.79,6558.0,163.2048,163.2048,162.8833,163.1372,6558.0
2021-10-04 13:10:00,192.78,193.02,192.77,192.97,8032.0,163.1287,163.3318,163.1202,163.2895,8032.0
2021-10-04 13:20:00,192.92,193.08,192.84,192.92,7893.0,163.2472,163.3825,163.1795,163.2472,7893.0
2021-10-04 13:30:00,192.93,193.17,192.92,193.17,9074.0,163.2556,163.4587,163.2472,163.4587,9074.0
2021-10-04 13:40:00,193.14,193.22,192.86,193.0,10411.0,163.4333,163.501,163.1964,163.3149,10411.0
2021-10-04 13:50:00,192.99,193.39,192.98,193.34,11266.0,163.3064,163.6449,163.2979,163.6026,11266.0
2021-10-04 14:00:00,193.34,193.54,193.24,193.26,8297.0,163.6026,163.7718,163.5179,163.5349,8297.0
2021-10-04 14:10:00,193.19,193.23,192.82,193.23,9078.0,163.4756,163.5095,163.1625,163.5095,9078.0
2021-10-04 14:20:00,193.28,193.42,193.18,193.34,6874.0,163.5518,163.6703,163.4672,163.6026,6874.0
2021-10-04 14:30:00,193.34,193.53,193.34,193.48,8251.0,163.6026,163.7633,163.6026,163.721,8251.0
2021-10-04 14:40:00,193.45,194.02,193.42,193.73,42675.0,163.6956,164.178,163.6703,163.9326,42675.0
2021-10-04 14:50:00,193.71,193.78,193.55,193.65,10349.0,163.9156,163.9749,163.7803,163.8649,10349.0
2021-10-04 15:00:00,193.69,193.84,193.66,193.77,8676.0,163.8987,164.0257,163.8733,163.9664,8676.0
2021-10-04 15:10:00,193.69,193.89,193.62,193.7,13962.0,163.8987,164.068,163.8395,163.9072,13962.0
2021-10-04 15:20:00,193.75,193.87,193.62,193.81,11989.0,163.9495,164.051,163.8395,164.0003,11989.0
2021-10-04 15:30:00,193.82,194.07,193.71,193.75,28999.0,164.0087,164.2203,163.9156,163.9495,28999.0
2021-10-04 15:40:00,193.81,194.8,193.81,194.65,37069.0,164.0003,164.838,164.0003,164.7111,37069.0
2021-10-04 15:50:00,194.64,194.8,194.31,194.69,166548.0,164.7026,164.838,164.4234,164.7449,166548.0
2021-10-05 09:30:00,194.84,196.37,193.4,196.18,37268.0,164.8718,166.1665,163.6533,166.0057,37268.0
2021-10-05 09:40:00,195.91,196.17,195.45,195.62,16435.0,165.7773,165.9973,165.388,165.5319,16435.0
2021-10-05 09:50:00,195.67,196.72,195.67,196.5,10438.0,165.5742,166.4627,165.5742,166.2765,10438.0
2021-10-05 10:00:00,196.68,197.6,196.68,197.4,9432.0,166.4288,167.2073,166.4288,167.0381,9432.0
2021-10-05 10:10:00,197.58,198.44,197.58,198.4,7046.0,167.1904,167.9181,167.1904,167.8843,7046.0
2021-10-05 10:20:00,198.34,198.69,198.03,198.13,7728.0,167.8335,168.1297,167.5712,167.6558,7728.0
2021-10-05 10:30:00,198.38,198.7,198.23,198.25,4960.0,167.8674,168.1381,167.7404,167.7574,4960.0
2021-10-05 10:40:00,198.32,198.49,198.26,198.45,7139.0,167.8166,167.9604,167.7658,167.9266,7139.0
2021-10-05 10:50:00,198.5,199.04,198.42,199.04,9227.0,167.9689,168.4258,167.9012,168.4258,9227.0
2021-10-05 11:00:00,199.01,199.34,198.94,199.15,12636.0,168.4005,168.6797,168.3412,168.5189,12636.0
2021-10-05 11:10:00,199.13,199.2,198.73,198.84,9099.0,168.502,168.5612,168.1635,168.2566,9099.0
2021-10-05 11:20:00,198.8,198.86,198.42,198.66,8083.0,168.2228,168.2735,167.9012,168.1043,8083.0
2021-10-05 11:30:00,198.63,198.73,198.33,198.48,7743.0,168.0789,168.1635,167.8251,167.952,7743.0
2021-10-05 11:40:00,198.41,198.68,198.28,198.6,6755.0,167.8927,168.1212,167.7827,168.0535,6755.0
2021-10-05 11:50:00,198.59,198.91,198.42,198.91,5396.0,168.0451,168.3158,167.9012,168.3158,5396.0
2021-10-05 12:00:00,198.84,199.2,198.78,199.03,6390.0,168.2566,168.5612,168.2058,168.4174,6390.0
2021-10-05 12:10:00,199.23,199.31,198.92,198.97,7237.0,168.5866,168.6543,168.3243,168.3666,7237.0
2021-10-05 12:20:00,198.94,198.94,198.76,198.77,4530.0,168.3412,168.3412,168.1889,168.1974,4530.0
2021-10-05 12:30:00,198.79,198.92,198.49,198.49,13548.0,168.2143,168.3243,167.9604,167.9604,13548.0
2021-10-05 12:40:00,198.6,198.72,198.5,198.68,6848.0,168.0535,168.1551,167.9689,168.1212,6848.0
2021-10-05 12:50:00,198.68,198.72,198.4,198.43,6615.0,168.1212,168.1551,167.8843,167.9097,6615.0
2021-10-05 13:00:00,198.46,198.53,198.25,198.27,9189.0,167.9351,167.9943,167.7574,167.7743,9189.0
2021-10-05 13:10:00,198.3,198.42,198.19,198.3,10973.0,167.7997,167.9012,167.7066,167.7997,10973.0
2021-10-05 13:20:00,198.3,198.54,198.28,198.42,7716.0,167.7997,168.0028,167.7827,167.9012,7716.0
2021-10-05 13:30:00,198.42,198.73,198.42,198.71,6360.0,167.9012,168.1635,167.9012,168.1466,6360.0
2021-10-05 13:40:00,198.73,199.03,198.73,199.03,5274.0,168.1635,168.4174,168.1635,168.4174,5274.0
2021-10-05 13:50:00,199.04,199.08,198.85,199.08,5692.0,168.4258,168.4597,168.2651,168.4597,5692.0
2021-10-05 14:00:00,199.15,199.15,198.87,199.09,5682.0,168.5189,168.5189,168.282,168.4682,5682.0
2021-10-05 14:10:00,199.05,199.13,198.99,199.13,6752.0,168.4343,168.502,168.3835,168.502,6752.0
2021-10-05 14:20:00,199.14,199.43,199.1,199.4,6473.0,168.5105,168.7559,168.4766,168.7305,6473.0
2021-10-05 14:30:00,199.4,199.49,199.09,199.3,14590.0,168.7305,168.8066,168.4682,168.6459,14590.0
2021-10-05 14:40:00,199.3,199.36,199.21,199.24,8106.0,168.6459,168.6966,168.5697,168.5951,8106.0
2021-10-05 14:50:00,199.3,199.33,199.15,199.22,9008.0,168.6459,168.6712,168.5189,168.5782,9008.0
2021-10-05 15:00:00,199.18,199.28,199.11,199.14,7041.0,168.5443,168.6289,168.4851,168.5105,7041.0
2021-10-05 15:10:00,199.15,199.21,198.98,199.01,24778.0,168.5189,168.5697,168.3751,168.4005,24778.0
2021-10-05 15:20:00,199.01,199.04,198.8,199.01,11872.0,168.4005,168.4258,168.2228,168.4005,11872.0
2021-10-05 15:30:00,198.96,199.24,198.94,199.02,19199.0,168.3582,168.5951,168.3412,168.4089,19199.0
2021-10-05 15:40:00,198.99,199.13,198.75,198.93,27395.0,168.3835,168.502,168.1805,168.3328,27395.0
2021-10-05 15:50:00,198.93,198.95,198.21,198.31,59393.0,168.3328,168.3497,167.7235,167.8081,59393.0
2021-10-06 09:30:00,197.25,198.8,196.52,198.74,22809.0,166.9112,168.2228,166.2934,168.172,22809.0
2021-10-06 09:40:00,198.27,198.5,197.99,198.38,4911.0,167.7743,167.9689,167.5373,167.8674,4911.0
2021-10-06 09:50:00,198.41,198.44,197.41,197.72,11405.0,167.8927,167.9181,167.0466,167.3089,11405.0
2021-10-06 10:00:00,197.59,197.59,196.87,197.2,19100.0,167.1989,167.1989,166.5896,166.8689,19100.0
2021-10-06 10:10:00,197.0,197.25,196.54,196.85,7294.0,166.6996,166.9112,166.3104,166.5727,7294.0
2021-10-06 10:20:00,196.7,198.08,196.7,197.83,12573.0,166.4458,167.6135,166.4458,167.402,12573.0
2021-10-06 10:30:00,197.8,198.46,197.7,197.86,8609.0,167.3766,167.9351,167.292,167.4273,8609.0
2021-10-06 10:40:00,198.06,198.16,197.38,197.47,6273.0,167.5966,167.6812,167.0212,167.0973,6273.0
2021-10-06 10:50:00,197.55,198.02,197.4,197.94,8670.0,167.165,167.5627,167.0381,167.495,8670.0
2021-10-06 11:00:00,197.93,198.03,197.27,197.27,10631.0,167.4866,167.5712,166.9281,166.9281,10631.0
2021-10-06 11:10:00,197.39,197.73,197.04,197.38,14569.0,167.0296,167.3173,166.7335,167.0212,14569.0
2021-10-06 11:20:00,197.32,197.6,196.87,196.93,12731.0,166.9704,167.2073,166.5896,166.6404,12731.0
2021-10-06 11:30:00,196.97,197.14,196.68,196.81,8275.0,166.6742,166.8181,166.4288,166.5388,8275.0
2021-10-06 11:40:00,196.88,197.41,196.76,197.41,8914.0,166.5981,167.0466,166.4965,167.0466,8914.0
2021-10-06 11:50:00,197.44,197.85,197.3,197.84,7615.0,167.0719,167.4189,166.9535,167.4104,7615.0
2021-10-06 12:00:00,197.71,197.79,197.37,197.37,6870.0,167.3004,167.3681,167.0127,167.0127,6870.0
2021-10-06 12:10:00,197.42,197.7,197.37,197.66,15337.0,167.055,167.292,167.0127,167.2581,15337.0
2021-10-06 12:20:00,197.65,197.7,197.44,197.51,13411.0,167.2496,167.292,167.0719,167.1312,13411.0
2021-10-06 12:30:00,197.51,197.74,197.47,197.74,4496.0,167.1312,167.3258,167.0973,167.3258,4496.0
2021-10-06 12:40:00,197.86,197.88,197.71,197.76,7479.0,167.4273,167.4443,167.3004,167.3427,7479.0
2021-10-06 12:50:00,197.8,197.86,197.52,197.77,6890.0,167.3766,167.4273,167.1396,167.3512,6890.0
2021-10-06 13:00:00,197.78,197.78,197.31,197.59,10483.0,167.3596,167.3596,166.9619,167.1989,10483.0
2021-10-06 13:10:00,197.54,197.81,197.4,197.81,5927.0,167.1566,167.385,167.0381,167.385,5927.0
2021-10-06 13:20:00,197.79,197.86,197.57,197.62,4417.0,167.3681,167.4273,167.1819,167.2243,4417.0
2021-10-06 13:30:00,197.65,198.3,197.65,198.22,9867.0,167.2496,167.7997,167.2496,167.732,9867.0
2021-10-06 13:40:00,198.25,198.44,198.17,198.17,10151.0,167.7574,167.9181,167.6897,167.6897,10151.0
2021-10-06 13:50:00,198.05,198.05,197.69,197.97,12222.0,167.5881,167.5881,167.2835,167.5204,12222.0
2021-10-06 14:00:00,198.02,198.08,197.7,198.06,6646.0,167.5627,167.6135,167.292,167.5966,6646.0
2021-10-06 14:10:00,198.03,198.62,197.97,198.53,19336.0,167.5712,168.0704,167.5204,167.9943,19336.0
2021-10-06 14:20:00,198.56,198.72,198.17,198.21,11214.0,168.0197,168.1551,167.6897,167.7235,11214.0
2021-10-06 14:30:00,198.24,198.36,198.12,198.26,7321.0,167.7489,167.8504,167.6474,167.7658,7321.0
2021-10-06 14:40:00,198.34,198.61,198.34,198.34,15266.0,167.8335,168.062,167.8335,167.8335,15266.0
2021-10-06 14:50:00,198.4,198.47,197.91,197.91,5390.0,167.8843,167.9435,167.4697,167.4697,5390.0
2021-10-06 15:00:00,197.97,198.1,197.86,198.0,5316.0,167.5204,167.6304,167.4273,167.5458,5316.0
2021-10-06 15:10:00,197.96,198.19,197.9,198.17,5818.0,167.512,167.7066,167.4612,167.6897,5818.0
2021-10-06 15:20:00,198.14,198.47,198.01,198.47,11687.0,167.6643,167.9435,167.5543,167.9435,11687.0
2021-10-06 15:30:00,198.4,198.58,197.97,198.16,12905.0,167.8843,168.0366,167.5204,167.6812,12905.0
2021-10-06 15:40:00,198.11,198.65,198.09,198.42,23601.0,167.6389,168.0958,167.622,167.9012,23601.0
2021-10-06 15:50:00,198.42,198.84,198.36,198.73,76463.0,167.9012,168.2566,167.8504,168.1635,76463.0
2021-10-07 09:30:00,200.86,200.97,199.74,200.67,39838.0,169.9659,170.059,169.0182,169.8051,39838.0
2021-10-07 09:40:00,200.68,200.82,200.01,200.48,36339.0,169.8136,169.9321,169.2467,169.6444,36339.0
2021-10-07 09:50:00,200.61,200.72,200.14,200.4,26199.0,169.7544,169.8474,169.3567,169.5767,26199.0
2021-10-07 10:00:00,200.4,200.74,200.39,200.49,34838.0,169.5767,169.8644,169.5682,169.6528,34838.0
2021-10-07 10:10:00,200.51,201.12,200.5,201.03,28358.0,169.6697,170.1859,169.6613,170.1098,28358.0
2021-10-07 10:20:00,201.05,201.31,200.91,201.19,21390.0,170.1267,170.3467,170.0082,170.2452,21390.0
2021-10-07 10:30:00,201.25,201.4,200.77,200.77,27326.0,170.2959,170.4229,169.8898,169.8898,27326.0
2021-10-07 10:40:00,200.67,201.75,200.67,201.7,22195.0,169.8051,170.719,169.8051,170.6767,22195.0
2021-10-07 10:50:00,201.67,202.06,201.66,202.0,18393.0,170.6513,170.9813,170.6429,170.9306,18393.0
2021-10-07 11:00:00,201.99,202.02,201.89,201.94,15353.0,170.9221,170.9475,170.8375,170.8798,15353.0
2021-10-07 11:10:00,201.94,202.04,201.48,201.48,6922.0,170.8798,170.9644,170.4906,170.4906,6922.0
2021-10-07 11:20:00,201.57,201.62,201.26,201.35,6055.0,170.5667,170.609,170.3044,170.3805,6055.0
2021-10-07 11:30:00,201.42,201.53,201.25,201.42,7530.0,170.4398,170.5329,170.2959,170.4398,7530.0
2021-10-07 11:40:00,201.45,201.86,201.41,201.85,5416.0,170.4652,170.8121,170.4313,170.8036,5416.0
2021-10-07 11:50:00,201.82,201.97,201.54,201.86,35417.0,170.7783,170.9052,170.5413,170.8121,35417.0
2021-10-07 12:00:00,201.92,201.92,201.57,201.75,6097.0,170.8629,170.8629,170.5667,170.719,6097.0
2021-10-07 12:10:00,201.68,201.87,201.63,201.83,8424.0,170.6598,170.8206,170.6175,170.7867,8424.0
2021-10-07 12:20:00,201.85,201.9,201.79,201.84,3666.0,170.8036,170.846,170.7529,170.7952,3666.0
2021-10-07 12:30:00,201.93,201.95,201.81,201.91,6382.0,170.8713,170.8883,170.7698,170.8544,6382.0
2021-10-07 12:40:00,201.86,201.86,201.7,201.77,3922.0,170.8121,170.8121,170.6767,170.7359,3922.0
2021-10-07 12:50:00,201.75,201.88,201.68,201.84,5866.0,170.719,170.829,170.6598,170.7952,5866.0
2021-10-07 13:00:00,201.81,201.96,201.72,201.84,7488.0,170.7698,170.8967,170.6936,170.7952,7488.0
2021-10-07 13:10:00,201.84,201.97,201.78,201.84,6186.0,170.7952,170.9052,170.7444,170.7952,6186.0
2021-10-07 13:20:00,201.78,201.98,201.78,201.98,11133.0,170.7444,170.9136,170.7444,170.9136,11133.0
2021-10-07 13:30:00,201.97,202.02,201.77,201.88,12720.0,170.9052,170.9475,170.7359,170.829,12720.0
2021-10-07 13:40:00,201.87,201.91,201.72,201.85,13908.0,170.8206,170.8544,170.6936,170.8036,13908.0
2021-10-07 13:50:00,201.9,202.0,201.79,201.92,12563.0,170.846,170.9306,170.7529,170.8629,12563.0
2021-10-07 14:00:00,201.88,201.95,201.72,201.89,16549.0,170.829,170.8883,170.6936,170.8375,16549.0
2021-10-07 14:10:00,201.95,202.02,201.89,201.92,16510.0,170.8883,170.9475,170.8375,170.8629,16510.0
2021-10-07 14:20:00,201.92,202.0,201.88,201.95,15160.0,170.8629,170.9306,170.829,170.8883,15160.0
2021-10-07 14:30:00,201.95,201.99,201.76,201.81,14562.0,170.8883,170.9221,170.7275,170.7698,14562.0
2021-10-07 14:40:00,201.84,201.95,201.7,201.71,18130.0,170.7952,170.8883,170.6767,170.6852,18130.0
2021-10-07 14:50:00,201.75,201.88,201.72,201.86,17403.0,170.719,170.829,170.6936,170.8121,17403.0
2021-10-07 15:00:00,201.81,202.17,201.78,202.17,30980.0,170.7698,171.0744,170.7444,171.0744,30980.0
2021-10-07 15:10:00,202.2,202.23,201.95,202.16,15046.0,171.0998,171.1252,170.8883,171.066,15046.0
2021-10-07 15:20:00,202.17,202.24,201.95,202.09,15409.0,171.0744,171.1337,170.8883,171.0067,15409.0
2021-10-07 15:30:00,202.11,202.16,201.9,201.9,19164.0,171.0237,171.066,170.846,170.846,19164.0
2021-10-07 15:40:00,201.9,202.03,201.67,202.02,33876.0,170.846,170.956,170.6513,170.9475,33876.0
2021-10-07 15:50:00,202.06,202.26,201.78,202.11,110295.0,170.9813,171.1506,170.7444,171.0237,110295.0
2021-10-08 09:30:00,200.97,201.79,198.37,201.27,36679.0,170.059,170.7529,167.8589,170.3129,36679.0
2021-10-08 09:40:00,201.24,201.48,200.63,201.27,14841.0,170.2875,170.4906,169.7713,170.3129,14841.0
2021-10-08 09:50:00,201.14,201.29,200.69,201.07,11625.0,170.2028,170.3298,169.8221,170.1436,11625.0
2021-10-08 10:00:00,201.0,201.48,200.99,201.1,22945.0,170.0844,170.4906,170.0759,170.169,22945.0
2021-10-08 10:10:00,201.25,201.43,200.84,201.39,13315.0,170.2959,170.4482,169.949,170.4144,13315.0
2021-10-08 10:20:00,201.14,201.26,200.91,201.02,8847.0,170.2028,170.3044,170.0082,170.1013,8847.0
2021-10-08 10:30:00,201.06,201.5,201.05,201.29,7590.0,170.1352,170.5075,170.1267,170.3298,7590.0
2021-10-08 10:40:00,201.25,201.72,201.16,201.64,10530.0,170.2959,170.6936,170.2198,170.6259,10530.0
2021-10-08 10:50:00,201.7,201.8,201.42,201.6,6960.0,170.6767,170.7613,170.4398,170.5921,6960.0
2021-10-08 11:00:00,201.53,201.63,201.33,201.62,7611.0,170.5329,170.6175,170.3636,170.609,7611.0
2021-10-08 11:10:00,201.62,201.82,201.55,201.8,6864.0,170.609,170.7783,170.5498,170.7613,6864.0
2021-10-08 11:20:00,201.79,201.94,201.64,201.84,12506.0,170.7529,170.8798,170.6259,170.7952,12506.0
2021-10-08 11:30:00,201.88,202.0,201.79,201.91,8642.0,170.829,170.9306,170.7529,170.8544,8642.0
2021-10-08 11:40:00,201.98,202.25,201.98,202.22,4920.0,170.9136,171.1421,170.9136,171.1167,4920.0
2021-10-08 11:50:00,202.25,202.32,201.92,201.92,7644.0,171.1421,171.2014,170.8629,170.8629,7644.0
2021-10-08 12:00:00,201.98,202.13,201.93,202.13,6317.0,170.9136,171.0406,170.8713,171.0406,6317.0
2021-10-08 12:10:00,202.13,202.34,202.09,202.3,14025.0,171.0406,171.2183,171.0067,171.1844,14025.0
2021-10-08 12:20:00,202.34,202.34,202.01,202.01,4194.0,171.2183,171.2183,170.939,170.939,4194.0
2021-10-08 12:30:00,202.01,202.32,202.01,202.27,5141.0,170.939,171.2014,170.939,171.159,5141.0
2021-10-08 12:40:00,202.27,202.31,201.96,202.0,3474.0,171.159,171.1929,170.8967,170.9306,3474.0
2021-10-08 12:50:00,202.04,202.08,201.95,201.97,2715.0,170.9644,170.9983,170.8883,170.9052,2715.0
2021-10-08 13:00:00,201.98,202.07,201.93,201.98,34459.0,170.9136,170.9898,170.8713,170.9136,34459.0
2021-10-08 13:10:00,201.96,202.16,201.49,201.55,6671.0,170.8967,171.066,170.499,170.5498,6671.0
2021-10-08 13:20:00,201.6,201.77,201.42,201.68,12271.0,170.5921,170.7359,170.4398,170.6598,12271.0
2021-10-08 13:30:00,201.6,201.68,201.55,201.61,10367.0,170.5921,170.6598,170.5498,170.6006,10367.0
2021-10-08 13:40:00,201.62,201.81,201.55,201.77,15123.0,170.609,170.7698,170.5498,170.7359,15123.0
2021-10-08 13:50:00,201.77,201.8,201.63,201.66,9398.0,170.7359,170.7613,170.6175,170.6429,9398.0
2021-10-08 14:00:00,201.69,201.84,201.6,201.77,6835.0,170.6683,170.7952,170.5921,170.7359,6835.0
2021-10-08 14:10:00,201.8,201.8,201.55,201.67,13999.0,170.7613,170.7613,170.5498,170.6513,13999.0
2021-10-08 14:20:00,201.64,201.8,201.58,201.7,12107.0,170.6259,170.7613,170.5752,170.6767,12107.0
2021-10-08 14:30:00,201.75,201.91,201.68,201.88,8985.0,170.719,170.8544,170.6598,170.829,8985.0
2021-10-08 14:40:00,201.9,201.92,201.72,201.88,13437.0,170.846,170.8629,170.6936,170.829,13437.0
2021-10-08 14:50:00,201.82,201.87,201.71,201.75,12176.0,170.7783,170.8206,170.6852,170.719,12176.0
2021-10-08 15:00:00,201.78,201.89,201.72,201.76,12778.0,170.7444,170.8375,170.6936,170.7275,12778.0
2021-10-08 15:10:00,201.76,201.94,201.69,201.84,15237.0,170.7275,170.8798,170.6683,170.7952,15237.0
2021-10-08 15:20:00,201.82,201.88,201.72,201.75,15780.0,170.7783,170.829,170.6936,170.719,15780.0
2021-10-08 15:30:00,201.75,201.83,201.64,201.73,34611.0,170.719,170.7867,170.6259,170.7021,34611.0
2021-10-08 15:40:00,201.73,201.84,201.25,201.4,35738.0,170.7021,170.7952,170.2959,170.4229,35738.0
2021-10-08 15:50:00,201.4,201.67,201.3,201.53,109395.0,170.4229,170.6513,170.3382,170.5329,109395.0
2021-10-11 09:30:00,202.67,202.94,200.94,201.06,19152.0,171.4975,171.726,170.0336,170.1352,19152.0
2021-10-11 09:40:00,201.2,202.22,201.19,202.21,11332.0,170.2536,171.1167,170.2452,171.1083,11332.0
2021-10-11 09:50:00,202.23,203.17,202.19,203.17,13604.0,171.1252,171.9206,171.0913,171.9206,13604.0
2021-10-11 10:00:00,203.18,203.21,202.48,202.67,8437.0,171.9291,171.9545,171.3367,171.4975,8437.0
2021-10-11 10:10:00,202.67,203.25,202.56,203.19,9092.0,171.4975,171.9883,171.4044,171.9375,9092.0
2021-10-11 10:20:00,203.25,203.45,202.86,203.45,4169.0,171.9883,172.1575,171.6583,172.1575,4169.0
2021-10-11 10:30:00,203.45,203.52,203.33,203.45,6122.0,172.1575,172.2168,172.056,172.1575,6122.0
2021-10-11 10:40:00,203.45,204.14,203.44,204.09,5263.0,172.1575,172.7414,172.1491,172.6991,5263.0
2021-10-11 10:50:00,204.16,204.33,203.92,203.92,5387.0,172.7583,172.9022,172.5553,172.5553,5387.0
2021-10-11 11:00:00,204.0,204.26,203.87,204.08,14238.0,172.623,172.843,172.5129,172.6906,14238.0
2021-10-11 11:10:00,204.08,204.08,203.55,203.73,4041.0,172.6906,172.6906,172.2422,172.3945,4041.0
2021-10-11 11:20:00,203.73,204.02,203.45,204.02,21738.0,172.3945,172.6399,172.1575,172.6399,21738.0
2021-10-11 11:30:00,204.17,204.37,203.92,204.18,4948.0,172.7668,172.936,172.5553,172.7753,4948.0
2021-10-11 11:40:00,204.13,204.3,203.84,203.84,3830.0,172.733,172.8768,172.4876,172.4876,3830.0
2021-10-11 11:50:00,203.83,203.83,203.62,203.62,4387.0,172.4791,172.4791,172.3014,172.3014,4387.0
2021-10-11 12:00:00,203.65,203.65,203.12,203.28,10676.0,172.3268,172.3268,171.8783,172.0137,10676.0
2021-10-11 12:10:00,203.23,203.23,202.99,203.06,9450.0,171.9714,171.9714,171.7683,171.8275,9450.0
2021-10-11 12:20:00,203.05,203.06,202.77,203.06,4399.0,171.8191,171.8275,171.5821,171.8275,4399.0
2021-10-11 12:30:00,202.98,203.25,202.66,202.7,9286.0,171.7598,171.9883,171.4891,171.5229,9286.0
2021-10-11 12:40:00,202.65,202.66,202.5,202.66,4013.0,171.4806,171.4891,171.3537,171.4891,4013.0
2021-10-11 12:50:00,202.65,202.81,202.56,202.74,8621.0,171.4806,171.616,171.4044,171.5568,8621.0
2021-10-11 13:00:00,202.8,202.8,202.62,202.64,10566.0,171.6075,171.6075,171.4552,171.4721,10566.0
2021-10-11 13:10:00,202.75,203.0,202.73,202.77,6800.0,171.5652,171.7768,171.5483,171.5821,6800.0
2021-10-11 13:20:00,202.74,202.83,202.29,202.75,24657.0,171.5568,171.6329,171.176,171.5652,24657.0
2021-10-11 13:30:00,202.69,202.84,202.02,202.27,24218.0,171.5144,171.6414,170.9475,171.159,24218.0
2021-10-11 13:40:00,202.26,202.42,201.87,201.99,6945.0,171.1506,171.286,170.8206,170.9221,6945.0
2021-10-11 13:50:00,201.99,202.13,201.84,202.12,8632.0,170.9221,171.0406,170.7952,171.0321,8632.0
2021-10-11 14:00:00,202.06,202.41,201.97,202.41,4234.0,170.9813,171.2775,170.9052,171.2775,4234.0
2021-10-11 14:10:00,202.43,202.5,202.28,202.41,5556.0,171.2944,171.3537,171.1675,171.2775,5556.0
2021-10-11 14:20:00,202.29,202.41,201.97,202.08,6219.0,171.176,171.2775,170.9052,170.9983,6219.0
2021-10-11 14:30:00,202.05,202.25,201.98,201.98,8205.0,170.9729,171.1421,170.9136,170.9136,8205.0
2021-10-11 14:40:00,202.08,202.3,202.02,202.22,4702.0,170.9983,171.1844,170.9475,171.1167,4702.0
2021-10-11 14:50:00,202.15,202.29,201.96,202.23,6217.0,171.0575,171.176,170.8967,171.1252,6217.0
2021-10-11 15:00:00,202.19,202.27,201.99,202.09,11530.0,171.0913,171.159,170.9221,171.0067,11530.0
2021-10-11 15:10:00,202.05,202.25,202.05,202.2,9563.0,170.9729,171.1421,170.9729,171.0998,9563.0
2021-10-11 15:20:00,202.2,202.31,202.02,202.11,19913.0,171.0998,171.1929,170.9475,171.0237,19913.0
2021-10-11 15:30:00,202.13,202.2,201.93,202.02,15167.0,171.0406,171.0998,170.8713,170.9475,15167.0
2021-10-11 15:40:00,202.02,202.08,201.76,201.8,32268.0,170.9475,170.9983,170.7275,170.7613,32268.0
2021-10-11 15:50:00,201.75,201.75,201.28,201.29,47177.0,170.719,170.719,170.3213,170.3298,47177.0
2021-10-12 09:30:00,201.31,202.02,200.92,201.09,24926.0,170.3467,170.9475,170.0167,170.1605,24926.0
2021-10-12 09:40:00,201.16,201.95,201.16,201.39,18841.0,170.2198,170.8883,170.2198,170.4144,18841.0
2021-10-12 09:50:00,201.22,201.84,201.13,201.71,5905.0,170.2705,170.7952,170.1944,170.6852,5905.0
2021-10-12 10:00:00,201.76,202.21,201.25,201.3,14301.0,170.7275,171.1083,170.2959,170.3382,14301.0
2021-10-12 10:10:00,201.31,201.92,201.31,201.69,8015.0,170.3467,170.8629,170.3467,170.6683,8015.0
2021-10-12 10:20:00,201.63,201.67,201.15,201.45,10034.0,170.6175,170.6513,170.2113,170.4652,10034.0
2021-10-12 10:30:00,201.48,201.91,201.39,201.89,9877.0,170.4906,170.8544,170.4144,170.8375,9877.0
2021-10-12 10:40:00,201.87,201.87,201.44,201.51,3445.0,170.8206,170.8206,170.4567,170.5159,3445.0
2021-10-12 10:50:00,201.41,201.74,201.33,201.57,9804.0,170.4313,170.7106,170.3636,170.5667,9804.0
2021-10-12 11:00:00,201.53,202.05,201.4,202.05,7239.0,170.5329,170.9729,170.4229,170.9729,7239.0
2021-10-12 11:10:00,201.89,202.25,201.62,201.97,8198.0,170.8375,171.1421,170.609,170.9052,8198.0
2021-10-12 11:20:00,202.01,202.22,202.01,202.15,5796.0,170.939,171.1167,170.939,171.0575,5796.0
2021-10-12 11:30:00,202.21,202.41,202.16,202.32,5700.0,171.1083,171.2775,171.066,171.2014,5700.0
2021-10-12 11:40:00,202.25,202.39,202.16,202.25,6278.0,171.1421,171.2606,171.066,171.1421,6278.0
2021-10-12 11:50:00,202.15,202.58,202.08,202.52,5300.0,171.0575,171.4214,170.9983,171.3706,5300.0
2021-10-12 12:00:00,202.51,202.82,202.49,202.75,5919.0,171.3621,171.6244,171.3452,171.5652,5919.0
2021-10-12 12:10:00,202.8,203.02,202.75,202.8,6627.0,171.6075,171.7937,171.5652,171.6075,6627.0
2021-10-12 12:20:00,202.69,202.97,202.69,202.94,5443.0,171.5144,171.7514,171.5144,171.726,5443.0
2021-10-12 12:30:00,202.97,203.02,202.63,202.72,3400.0,171.7514,171.7937,171.4637,171.5398,3400.0
2021-10-12 12:40:00,202.74,202.76,202.41,202.71,3000.0,171.5568,171.5737,171.2775,171.5314,3000.0
2021-10-12 12:50:00,202.7,202.84,202.62,202.83,5275.0,171.5229,171.6414,171.4552,171.6329,5275.0
2021-10-12 13:00:00,202.77,203.01,202.77,202.81,3800.0,171.5821,171.7852,171.5821,171.616,3800.0
2021-10-12 13:10:00,202.86,203.08,202.84,203.08,3500.0,171.6583,171.8445,171.6414,171.8445,3500.0
2021-10-12 13:20:00,203.03,203.13,202.96,203.09,4173.0,171.8021,171.8868,171.7429,171.8529,4173.0
2021-10-12 13:30:00,203.12,203.19,202.99,203.06,2460.0,171.8783,171.9375,171.7683,171.8275,2460.0
2021-10-12 13:40:00,203.03,203.23,202.98,203.19,4100.0,171.8021,171.9714,171.7598,171.9375,4100.0
2021-10-12 13:50:00,203.26,203.32,202.99,203.21,7424.0,171.9968,172.0475,171.7683,171.9545,7424.0
2021-10-12 14:00:00,203.16,203.34,203.12,203.23,7189.0,171.9122,172.0645,171.8783,171.9714,7189.0
2021-10-12 14:10:00,203.3,203.8,203.3,203.58,8169.0,172.0306,172.4537,172.0306,172.2676,8169.0
2021-10-12 14:20:00,203.52,203.67,203.47,203.65,8292.0,172.2168,172.3437,172.1745,172.3268,8292.0
2021-10-12 14:30:00,203.66,203.7,203.43,203.56,8854.0,172.3352,172.3691,172.1406,172.2506,8854.0
2021-10-12 14:40:00,203.55,203.6,203.35,203.48,9589.0,172.2422,172.2845,172.0729,172.1829,9589.0
2021-10-12 14:50:00,203.46,203.54,203.11,203.11,7010.0,172.166,172.2337,171.8698,171.8698,7010.0
2021-10-12 15:00:00,203.11,203.17,202.95,202.96,5611.0,171.8698,171.9206,171.7345,171.7429,5611.0
2021-10-12 15:10:00,203.03,203.03,202.74,202.81,4591.0,171.8021,171.8021,171.5568,171.616,4591.0
2021-10-12 15:20:00,202.77,203.11,202.66,203.08,9269.0,171.5821,171.8698,171.4891,171.8445,9269.0
2021-10-12 15:30:00,203.04,203.13,202.91,202.91,12981.0,171.8106,171.8868,171.7006,171.7006,12981.0
2021-10-12 15:40:00,202.95,202.98,202.47,202.66,23708.0,171.7345,171.7598,171.3283,171.4891,23708.0
2021-10-12 15:50:00,202.69,202.88,202.37,202.82,69228.0,171.5144,171.6752,171.2437,171.6244,69228.0
2021-10-13 09:30:00,201.79,202.24,200.5,201.44,28005.0,170.7529,171.1337,169.6613,170.4567,28005.0
2021-10-13 09:40:00,201.55,201.86,200.84,201.08,27450.0,170.5498,170.8121,169.949,170.1521,27450.0
2021-10-13 09:50:00,201.05,201.15,200.69,200.72,19936.0,170.1267,170.2113,169.8221,169.8474,19936.0
2021-10-13 10:00:00,200.62,200.62,199.64,200.01,30675.0,169.7628,169.7628,168.9336,169.2467,30675.0
2021-10-13 10:10:00,200.1,200.1,199.51,199.86,21386.0,169.3228,169.3228,168.8236,169.1197,21386.0
2021-10-13 10:20:00,199.86,200.23,199.5,199.8,13321.0,169.1197,169.4328,168.8151,169.069,13321.0
2021-10-13 10:30:00,199.81,200.15,199.68,199.95,12061.0,169.0774,169.3651,168.9674,169.1959,12061.0
2021-10-13 10:40:00,199.9,200.86,199.82,200.64,21572.0,169.1536,169.9659,169.0859,169.7798,21572.0
2021-10-13 10:50:00,200.59,200.62,200.21,200.46,17130.0,169.7374,169.7628,169.4159,169.6274,17130.0
2021-10-13 11:00:00,200.46,200.66,200.26,200.66,14252.0,169.6274,169.7967,169.4582,169.7967,14252.0
2021-10-13 11:10:00,200.65,200.83,200.41,200.77,9590.0,169.7882,169.9405,169.5851,169.8898,9590.0
2021-10-13 11:20:00,200.81,200.81,200.4,200.73,15316.0,169.9236,169.9236,169.5767,169.8559,15316.0
2021-10-13 11:30:00,200.68,201.2,200.64,201.2,24010.0,169.8136,170.2536,169.7798,170.2536,24010.0
2021-10-13 11:40:00,201.32,201.73,201.32,201.57,5535.0,170.3552,170.7021,170.3552,170.5667,5535.0
2021-10-13 11:50:00,201.6,202.07,201.43,201.88,19461.0,170.5921,170.9898,170.4482,170.829,19461.0
2021-10-13 12:00:00,201.86,202.07,201.62,201.62,51128.0,170.8121,170.9898,170.609,170.609,51128.0
2021-10-13 12:10:00,201.62,201.91,201.36,201.66,25282.0,170.609,170.8544,170.389,170.6429,25282.0
2021-10-13 12:20:00,201.68,201.74,201.43,201.5,16859.0,170.6598,170.7106,170.4482,170.5075,16859.0
2021-10-13 12:30:00,201.5,201.54,201.3,201.5,11634.0,170.5075,170.5413,170.3382,170.5075,11634.0
2021-10-13 12:40:00,201.51,201.7,201.26,201.38,14530.0,170.5159,170.6767,170.3044,170.4059,14530.0
2021-10-13 12:50:00,201.38,201.5,200.99,201.08,41605.0,170.4059,170.5075,170.0759,170.1521,41605.0
2021-10-13 13:00:00,201.16,201.38,200.88,201.17,20615.0,170.2198,170.4059,169.9828,170.2282,20615.0
2021-10-13 13:10:00,201.15,201.29,201.11,201.29,10050.0,170.2113,170.3298,170.1775,170.3298,10050.0
2021-10-13 13:20:00,201.32,202.05,201.32,202.05,5665.0,170.3552,170.9729,170.3552,170.9729,5665.0
2021-10-13 13:30:00,202.15,202.53,202.15,202.47,5199.0,171.0575,171.3791,171.0575,171.3283,5199.0
2021-10-13 13:40:00,202.5,202.59,202.44,202.53,4341.0,171.3537,171.4298,171.3029,171.3791,4341.0
2021-10-13 13:50:00,202.51,202.57,202.4,202.4,5985.0,171.3621,171.4129,171.269,171.269,5985.0
2021-10-13 14:00:00,202.35,203.03,202.02,202.56,24972.0,171.2267,171.8021,170.9475,171.4044,24972.0
2021-10-13 14:10:00,202.53,202.76,202.43,202.54,5524.0,171.3791,171.5737,171.2944,171.3875,5524.0
2021-10-13 14:20:00,202.51,202.67,202.39,202.5,7020.0,171.3621,171.4975,171.2606,171.3537,7020.0
2021-10-13 14:30:00,202.5,202.55,202.33,202.48,5159.0,171.3537,171.396,171.2098,171.3367,5159.0
2021-10-13 14:40:00,202.46,202.77,202.38,202.68,10011.0,171.3198,171.5821,171.2521,171.506,10011.0
2021-10-13 14:50:00,202.72,203.33,202.72,203.31,21180.0,171.5398,172.056,171.5398,172.0391,21180.0
2021-10-13 15:00:00,203.33,203.66,203.12,203.64,16379.0,172.056,172.3352,171.8783,172.3183,16379.0
2021-10-13 15:10:00,203.63,203.98,203.49,203.76,18130.0,172.3099,172.606,172.1914,172.4199,18130.0
2021-10-13 15:20:00,203.79,203.91,203.57,203.76,15991.0,172.4453,172.5468,172.2591,172.4199,15991.0
2021-10-13 15:30:00,203.72,204.13,203.65,204.02,21566.0,172.386,172.733,172.3268,172.6399,21566.0
2021-10-13 15:40:00,204.0,204.18,203.83,204.18,26325.0,172.623,172.7753,172.4791,172.7753,26325.0
2021-10-13 15:50:00,204.2,204.71,204.2,204.36,142835.0,172.7922,173.2237,172.7922,172.9276,142835.0
2021-10-14 09:30:00,204.42,206.41,203.21,204.8,72903.0,172.9784,174.6623,171.9545,173.2999,72903.0
2021-10-14 09:40:00,205.26,205.85,205.01,205.36,3724.0,173.6892,174.1884,173.4776,173.7738,3724.0
2021-10-14 09:50:00,205.35,205.71,204.59,205.3,32139.0,173.7653,174.0699,173.1222,173.723,32139.0
2021-10-14 10:00:00,205.33,205.9,205.25,205.67,10309.0,173.7484,174.2307,173.6807,174.0361,10309.0
2021-10-14 10:10:00,205.68,206.12,205.54,205.9,13009.0,174.0446,174.4169,173.9261,174.2307,13009.0
2021-10-14 10:20:00,206.0,206.04,205.3,205.51,12416.0,174.3153,174.3492,173.723,173.9007,12416.0
2021-10-14 10:30:00,205.61,205.61,205.27,205.45,7274.0,173.9853,173.9853,173.6976,173.8499,7274.0
2021-10-14 10:40:00,205.53,205.77,205.24,205.77,12307.0,173.9176,174.1207,173.6722,174.1207,12307.0
2021-10-14 10:50:00,205.77,205.78,205.34,205.48,5339.0,174.1207,174.1292,173.7568,173.8753,5339.0
2021-10-14 11:00:00,205.56,205.96,205.51,205.74,13074.0,173.943,174.2815,173.9007,174.0953,13074.0
2021-10-14 11:10:00,205.72,205.84,205.67,205.83,8758.0,174.0784,174.1799,174.0361,174.1715,8758.0
2021-10-14 11:20:00,205.8,206.03,205.6,205.68,7738.0,174.1461,174.3407,173.9769,174.0446,7738.0
2021-10-14 11:30:00,205.73,205.97,205.69,205.97,7646.0,174.0869,174.29,174.053,174.29,7646.0
2021-10-14 11:40:00,205.92,206.03,205.88,205.94,6629.0,174.2476,174.3407,174.2138,174.2646,6629.0
2021-10-14 11:50:00,206.0,206.06,205.7,205.75,13020.0,174.3153,174.3661,174.0615,174.1038,13020.0
2021-10-14 12:00:00,205.87,205.87,205.63,205.78,3853.0,174.2053,174.2053,174.0022,174.1292,3853.0
2021-10-14 12:10:00,205.81,205.93,205.77,205.8,5216.0,174.1546,174.2561,174.1207,174.1461,5216.0
2021-10-14 12:20:00,205.78,205.99,205.77,205.99,4479.0,174.1292,174.3069,174.1207,174.3069,4479.0
2021-10-14 12:30:00,205.98,206.21,205.87,206.21,8898.0,174.2984,174.493,174.2053,174.493,8898.0
2021-10-14 12:40:00,206.18,206.19,206.06,206.14,6833.0,174.4677,174.4761,174.3661,174.4338,6833.0
2021-10-14 12:50:00,206.12,206.3,206.03,206.3,5036.0,174.4169,174.5692,174.3407,174.5692,5036.0
2021-10-14 13:00:00,206.34,206.41,206.14,206.21,7697.0,174.603,174.6623,174.4338,174.493,7697.0
2021-10-14 13:10:00,206.18,206.23,206.0,206.13,4919.0,174.4677,174.51,174.3153,174.4253,4919.0
2021-10-14 13:20:00,206.08,206.13,206.0,206.07,7186.0,174.383,174.4253,174.3153,174.3746,7186.0
2021-10-14 13:30:00,206.08,206.27,206.08,206.17,3804.0,174.383,174.5438,174.383,174.4592,3804.0
2021-10-14 13:40:00,206.16,206.26,206.13,206.23,5787.0,174.4507,174.5353,174.4253,174.51,5787.0
2021-10-14 13:50:00,206.27,206.35,206.18,206.24,5186.0,174.5438,174.6115,174.4677,174.5184,5186.0
2021-10-14 14:00:00,206.25,206.29,206.02,206.02,3921.0,174.5269,174.5607,174.3323,174.3323,3921.0
2021-10-14 14:10:00,206.03,206.14,205.86,205.87,20259.0,174.3407,174.4338,174.1969,174.2053,20259.0
2021-10-14 14:20:00,205.92,206.12,205.89,206.02,6527.0,174.2476,174.4169,174.2223,174.3323,6527.0
2021-10-14 14:30:00,206.04,206.32,205.99,206.32,6349.0,174.3492,174.5861,174.3069,174.5861,6349.0
2021-10-14 14:40:00,206.31,206.31,206.17,206.24,6558.0,174.5777,174.5777,174.4592,174.5184,6558.0
2021-10-14 14:50:00,206.25,206.38,206.25,206.29,7258.0,174.5269,174.6369,174.5269,174.5607,7258.0
2021-10-14 15:00:00,206.32,206.45,206.25,206.45,4050.0,174.5861,174.6961,174.5269,174.6961,4050.0
2021-10-14 15:10:00,206.46,206.46,206.26,206.43,9170.0,174.7046,174.7046,174.5353,174.6792,9170.0
2021-10-14 15:20:00,206.41,206.6,206.34,206.55,10140.0,174.6623,174.8231,174.603,174.7807,10140.0
2021-10-14 15:30:00,206.57,206.82,206.47,206.56,14725.0,174.7977,175.0092,174.713,174.7892,14725.0
2021-10-14 15:40:00,206.58,206.58,206.36,206.53,21261.0,174.8061,174.8061,174.62,174.7638,21261.0
2021-10-14 15:50:00,206.54,207.23,206.43,207.1,129834.0,174.7723,175.3562,174.6792,175.2461,129834.0
2021-10-15 09:30:00,207.97,208.92,207.52,208.19,83938.0,175.9823,176.7862,175.6015,176.1685,83938.0
2021-10-15 09:40:00,208.07,208.63,207.95,208.56,18045.0,176.067,176.5408,175.9654,176.4816,18045.0
2021-10-15 09:50:00,208.67,210.39,208.66,210.23,26259.0,176.5747,178.0301,176.5662,177.8947,26259.0
2021-10-15 10:00:00,210.34,210.9,209.98,210.68,37691.0,177.9878,178.4617,177.6832,178.2755,37691.0
2021-10-15 10:10:00,210.75,211.34,210.75,211.09,42252.0,178.3347,178.834,178.3347,178.6224,42252.0
2021-10-15 10:20:00,211.05,211.39,210.72,210.74,27531.0,178.5886,178.8763,178.3094,178.3263,27531.0
2021-10-15 10:30:00,210.73,211.22,210.64,211.17,24327.0,178.3178,178.7325,178.2417,178.6901,24327.0
2021-10-15 10:40:00,211.12,211.5,210.95,211.25,52925.0,178.6478,178.9694,178.504,178.7578,52925.0
2021-10-15 10:50:00,211.27,211.44,211.08,211.39,16476.0,178.7748,178.9186,178.614,178.8763,16476.0
2021-10-15 11:00:00,211.47,211.53,211.05,211.06,15294.0,178.944,178.9948,178.5886,178.5971,15294.0
2021-10-15 11:10:00,211.05,211.16,210.78,210.96,17215.0,178.5886,178.6817,178.3601,178.5124,17215.0
2021-10-15 11:20:00,210.96,210.96,210.54,210.66,18199.0,178.5124,178.5124,178.157,178.2586,18199.0
2021-10-15 11:30:00,210.7,210.77,210.54,210.77,10590.0,178.2924,178.3517,178.157,178.3517,10590.0
2021-10-15 11:40:00,210.81,211.31,210.81,211.14,9916.0,178.3855,178.8086,178.3855,178.6648,9916.0
2021-10-15 11:50:00,211.11,211.32,211.03,211.25,10288.0,178.6394,178.8171,178.5717,178.7578,10288.0
2021-10-15 12:00:00,211.22,211.22,210.93,211.13,14740.0,178.7325,178.7325,178.4871,178.6563,14740.0
2021-10-15 12:10:00,211.13,211.18,210.97,211.09,16058.0,178.6563,178.6986,178.5209,178.6224,16058.0
2021-10-15 12:20:00,211.16,211.35,211.16,211.27,12960.0,178.6817,178.8425,178.6817,178.7748,12960.0
2021-10-15 12:30:00,211.31,211.5,211.24,211.44,15827.0,178.8086,178.9694,178.7494,178.9186,15827.0
2021-10-15 12:40:00,211.44,211.89,211.44,211.72,14050.0,178.9186,179.2994,178.9186,179.1555,14050.0
2021-10-15 12:50:00,211.75,211.87,211.53,211.53,13505.0,179.1809,179.2825,178.9948,178.9948,13505.0
2021-10-15 13:00:00,211.57,211.69,211.42,211.58,13496.0,179.0286,179.1302,178.9017,179.0371,13496.0
2021-10-15 13:10:00,211.52,211.53,211.42,211.52,12777.0,178.9863,178.9948,178.9017,178.9863,12777.0
2021-10-15 13:20:00,211.52,211.63,211.48,211.6,12776.0,178.9863,179.0794,178.9525,179.054,12776.0
2021-10-15 13:30:00,211.64,211.95,211.62,211.87,13299.0,179.0879,179.3502,179.0709,179.2825,13299.0
2021-10-15 13:40:00,211.87,212.04,211.87,212.0,10179.0,179.2825,179.4263,179.2825,179.3925,10179.0
2021-10-15 13:50:00,212.01,212.07,211.86,212.0,9814.0,179.4009,179.4517,179.274,179.3925,9814.0
2021-10-15 14:00:00,212.01,212.26,211.98,212.25,9697.0,179.4009,179.6125,179.3756,179.604,9697.0
2021-10-15 14:10:00,212.26,212.51,212.17,212.45,10888.0,179.6125,179.824,179.5363,179.7733,10888.0
2021-10-15 14:20:00,212.44,212.61,212.3,212.45,14559.0,179.7648,179.9087,179.6463,179.7733,14559.0
2021-10-15 14:30:00,212.45,212.45,212.04,212.06,19293.0,179.7733,179.7733,179.4263,179.4433,19293.0
2021-10-15 14:40:00,212.08,212.08,211.4,211.44,10224.0,179.4602,179.4602,178.8848,178.9186,10224.0
2021-10-15 14:50:00,211.41,211.71,211.36,211.63,19942.0,178.8932,179.1471,178.8509,179.0794,19942.0
2021-10-15 15:00:00,211.55,211.69,211.36,211.53,22248.0,179.0117,179.1302,178.8509,178.9948,22248.0
2021-10-15 15:10:00,211.53,212.07,211.46,211.51,44778.0,178.9948,179.4517,178.9355,178.9778,44778.0
2021-10-15 15:20:00,211.51,211.8,211.39,211.44,39229.0,178.9778,179.2232,178.8763,178.9186,39229.0
2021-10-15 15:30:00,211.4,211.64,211.3,211.6,31464.0,178.8848,179.0879,178.8001,179.054,31464.0
2021-10-15 15:40:00,211.59,211.76,211.06,211.07,41545.0,179.0455,179.1894,178.5971,178.6055,41545.0
2021-10-15 15:50:00,211.1,212.05,211.1,212.03,205998.0,178.6309,179.4348,178.6309,179.4179,205998.0
2021-10-18 09:30:00,211.07,211.62,210.68,211.62,31850.0,178.6055,179.0709,178.2755,179.0709,31850.0
2021-10-18 09:40:00,211.51,212.22,211.28,212.12,10057.0,178.9778,179.5786,178.7832,179.494,10057.0
2021-10-18 09:50:00,212.12,212.69,212.03,212.57,21477.0,179.494,179.9764,179.4179,179.8748,21477.0
2021-10-18 10:00:00,212.69,213.18,212.36,213.12,16863.0,179.9764,180.391,179.6971,180.3402,16863.0
2021-10-18 10:10:00,213.13,213.2,212.79,213.19,19030.0,180.3487,180.4079,180.061,180.3994,19030.0
2021-10-18 10:20:00,213.18,213.55,212.94,213.47,16510.0,180.391,180.7041,180.1879,180.6364,16510.0
2021-10-18 10:30:00,213.44,213.44,212.65,212.8,18737.0,180.611,180.611,179.9425,180.0694,18737.0
2021-10-18 10:40:00,212.75,213.29,212.75,213.26,8650.0,180.0271,180.4841,180.0271,180.4587,8650.0
2021-10-18 10:50:00,213.3,213.55,213.21,213.55,19165.0,180.4925,180.7041,180.4164,180.7041,19165.0
2021-10-18 11:00:00,213.55,213.55,212.85,212.85,22883.0,180.7041,180.7041,180.1117,180.1117,22883.0
2021-10-18 11:10:00,212.89,213.45,212.87,213.2,44660.0,180.1456,180.6195,180.1287,180.4079,44660.0
2021-10-18 11:20:00,213.19,213.62,213.12,213.42,13101.0,180.3994,180.7633,180.3402,180.5941,13101.0
2021-10-18 11:30:00,213.4,213.44,213.33,213.4,19225.0,180.5771,180.611,180.5179,180.5771,19225.0
2021-10-18 11:40:00,213.4,213.55,213.35,213.5,9694.0,180.5771,180.7041,180.5348,180.6618,9694.0
2021-10-18 11:50:00,213.5,213.77,213.47,213.73,11544.0,180.6618,180.8902,180.6364,180.8564,11544.0
2021-10-18 12:00:00,213.73,213.73,213.51,213.6,8715.0,180.8564,180.8564,180.6702,180.7464,8715.0
2021-10-18 12:10:00,213.63,213.73,213.5,213.63,9370.0,180.7718,180.8564,180.6618,180.7718,9370.0
2021-10-18 12:20:00,213.63,213.94,213.62,213.86,12077.0,180.7718,181.0341,180.7633,180.9664,12077.0
2021-10-18 12:30:00,213.91,213.94,213.7,213.8,11537.0,181.0087,181.0341,180.831,180.9156,11537.0
2021-10-18 12:40:00,213.83,213.94,213.79,213.8,13561.0,180.941,181.0341,180.9072,180.9156,13561.0
2021-10-18 12:50:00,213.83,213.87,213.52,213.65,19235.0,180.941,180.9749,180.6787,180.7887,19235.0
2021-10-18 13:00:00,213.68,213.81,213.62,213.67,11377.0,180.8141,180.9241,180.7633,180.8056,11377.0
2021-10-18 13:10:00,213.67,213.86,213.63,213.84,8275.0,180.8056,180.9664,180.7718,180.9495,8275.0
2021-10-18 13:20:00,213.8,213.92,213.73,213.76,9096.0,180.9156,181.0172,180.8564,180.8818,9096.0
2021-10-18 13:30:00,213.76,213.86,213.71,213.72,12216.0,180.8818,180.9664,180.8395,180.8479,12216.0
2021-10-18 13:40:00,213.73,213.78,213.54,213.59,18773.0,180.8564,180.8987,180.6956,180.7379,18773.0
2021-10-18 13:50:00,213.6,213.74,213.55,213.73,40268.0,180.7464,180.8649,180.7041,180.8564,40268.0
2021-10-18 14:00:00,213.73,214.02,213.65,214.02,21861.0,180.8564,181.1018,180.7887,181.1018,21861.0
2021-10-18 14:10:00,214.05,214.34,213.89,213.99,19613.0,181.1272,181.3726,180.9918,181.0764,19613.0
2021-10-18 14:20:00,213.99,214.12,213.91,214.09,7435.0,181.0764,181.1864,181.0087,181.161,7435.0
2021-10-18 14:30:00,214.11,214.11,213.94,214.07,11945.0,181.1779,181.1779,181.0341,181.1441,11945.0
2021-10-18 14:40:00,214.09,214.22,214.01,214.05,9356.0,181.161,181.271,181.0933,181.1272,9356.0
2021-10-18 14:50:00,214.0,214.15,214.0,214.09,5897.0,181.0849,181.2118,181.0849,181.161,5897.0
2021-10-18 15:00:00,214.0,214.0,213.72,213.97,12824.0,181.0849,181.0849,180.8479,181.0595,12824.0
2021-10-18 15:10:00,213.94,214.3,213.92,214.28,18634.0,181.0341,181.3387,181.0172,181.3218,18634.0
2021-10-18 15:20:00,214.29,214.36,213.97,214.1,27027.0,181.3303,181.3895,181.0595,181.1695,27027.0
2021-10-18 15:30:00,214.1,214.13,213.73,213.84,28100.0,181.1695,181.1949,180.8564,180.9495,28100.0
2021-10-18 15:40:00,213.81,214.06,213.81,213.95,26028.0,180.9241,181.1356,180.9241,181.0426,26028.0
2021-10-18 15:50:00,213.97,214.19,213.77,213.89,75417.0,181.0595,181.2456,180.8902,180.9918,75417.0
2021-10-19 09:30:00,214.77,214.9,213.91,214.55,56333.0,181.7364,181.8464,181.0087,181.5503,56333.0
2021-10-19 09:40:00,214.49,215.44,213.97,215.15,43487.0,181.4995,182.3034,181.0595,182.058,43487.0
2021-10-19 09:50:00,215.15,215.55,214.64,214.75,24660.0,182.058,182.3965,181.6264,181.7195,24660.0
2021-10-19 10:00:00,214.69,214.79,214.33,214.66,9491.0,181.6687,181.7534,181.3641,181.6433,9491.0
2021-10-19 10:10:00,214.61,215.44,214.61,215.2,13372.0,181.601,182.3034,181.601,182.1003,13372.0
2021-10-19 10:20:00,215.12,215.5,215.0,215.27,7780.0,182.0326,182.3541,181.9311,182.1595,7780.0
2021-10-19 10:30:00,215.21,215.73,215.09,215.3,15865.0,182.1088,182.5488,182.0072,182.1849,15865.0
2021-10-19 10:40:00,215.36,215.61,215.36,215.42,7510.0,182.2357,182.4472,182.2357,182.2865,7510.0
2021-10-19 10:50:00,215.46,216.34,215.46,216.23,31357.0,182.3203,183.065,182.3203,182.9719,31357.0
2021-10-19 11:00:00,216.24,216.36,215.69,215.69,13342.0,182.9803,183.0819,182.5149,182.5149,13342.0
2021-10-19 11:10:00,215.74,216.12,215.48,216.1,28421.0,182.5572,182.8788,182.3372,182.8619,28421.0
2021-10-19 11:20:00,216.02,216.19,215.73,215.9,15204.0,182.7942,182.938,182.5488,182.6926,15204.0
2021-10-19 11:30:00,216.0,216.33,215.72,216.15,37793.0,182.7772,183.0565,182.5403,182.9042,37793.0
2021-10-19 11:40:00,216.05,216.15,215.85,215.94,9018.0,182.8196,182.9042,182.6503,182.7265,9018.0
2021-10-19 11:50:00,215.93,216.26,215.93,216.15,30268.0,182.718,182.9973,182.718,182.9042,30268.0
2021-10-19 12:00:00,216.12,216.64,215.82,216.64,29114.0,182.8788,183.3188,182.6249,183.3188,29114.0
2021-10-19 12:10:00,216.53,216.8,216.44,216.73,16640.0,183.2257,183.4542,183.1496,183.395,16640.0
2021-10-19 12:20:00,216.73,216.86,216.43,216.78,26479.0,183.395,183.505,183.1411,183.4373,26479.0
2021-10-19 12:30:00,216.73,216.77,216.17,216.23,47122.0,183.395,183.4288,182.9211,182.9719,47122.0
2021-10-19 12:40:00,216.19,216.54,216.15,216.16,13435.0,182.938,183.2342,182.9042,182.9126,13435.0
2021-10-19 12:50:00,216.2,216.32,216.07,216.32,13113.0,182.9465,183.048,182.8365,183.048,13113.0
2021-10-19 13:00:00,216.3,216.47,216.1,216.1,9085.0,183.0311,183.175,182.8619,182.8619,9085.0
2021-10-19 13:10:00,216.11,216.11,215.39,215.83,14167.0,182.8703,182.8703,182.2611,182.6334,14167.0
2021-10-19 13:20:00,215.77,216.06,215.71,215.99,12054.0,182.5826,182.828,182.5319,182.7688,12054.0
2021-10-19 13:30:00,216.04,216.18,215.81,216.01,8251.0,182.8111,182.9296,182.6165,182.7857,8251.0
2021-10-19 13:40:00,215.92,216.29,215.81,216.29,12105.0,182.7096,183.0226,182.6165,183.0226,12105.0
2021-10-19 13:50:00,216.22,216.46,216.01,216.2,10606.0,182.9634,183.1665,182.7857,182.9465,10606.0
2021-10-19 14:00:00,216.24,216.51,216.15,216.48,10673.0,182.9803,183.2088,182.9042,183.1834,10673.0
2021-10-19 14:10:00,216.51,216.87,216.47,216.82,15176.0,183.2088,183.5134,183.175,183.4711,15176.0
2021-10-19 14:20:00,216.83,217.28,216.79,217.15,49313.0,183.4796,183.8604,183.4457,183.7504,49313.0
2021-10-19 14:30:00,217.15,217.15,216.39,216.92,28352.0,183.7504,183.7504,183.1073,183.5557,28352.0
2021-10-19 14:40:00,216.96,217.21,216.75,217.19,28807.0,183.5896,183.8011,183.4119,183.7842,28807.0
2021-10-19 14:50:00,217.22,217.4,216.92,217.07,26015.0,183.8096,183.9619,183.5557,183.6827,26015.0
2021-10-19 15:00:00,217.07,217.08,216.83,217.02,14239.0,183.6827,183.6911,183.4796,183.6404,14239.0
2021-10-19 15:10:00,217.05,217.36,217.02,217.24,23102.0,183.6657,183.9281,183.6404,183.8265,23102.0
2021-10-19 15:20:00,217.19,217.38,217.11,217.3,13808.0,183.7842,183.945,183.7165,183.8773,13808.0
2021-10-19 15:30:00,217.35,217.37,216.86,217.01,40643.0,183.9196,183.9365,183.505,183.6319,40643.0
2021-10-19 15:40:00,217.0,217.47,216.99,217.41,37282.0,183.6234,184.0211,183.615,183.9704,37282.0
2021-10-19 15:50:00,217.4,217.64,217.21,217.64,129377.0,183.9619,184.165,183.8011,184.165,129377.0
2021-10-20 09:30:00,217.79,217.79,215.52,217.4,24079.0,184.2919,184.2919,182.3711,183.9619,24079.0
2021-10-20 09:40:00,217.22,217.76,216.42,216.86,9413.0,183.8096,184.2665,183.1326,183.505,9413.0
2021-10-20 09:50:00,216.88,216.88,216.38,216.61,9715.0,183.5219,183.5219,183.0988,183.2934,9715.0
2021-10-20 10:00:00,216.47,216.74,216.13,216.13,10177.0,183.175,183.4034,182.8873,182.8873,10177.0
2021-10-20 10:10:00,216.12,216.53,216.12,216.34,7989.0,182.8788,183.2257,182.8788,183.065,7989.0
2021-10-20 10:20:00,216.35,216.61,216.19,216.37,7013.0,183.0734,183.2934,182.938,183.0903,7013.0
2021-10-20 10:30:00,216.37,216.46,216.17,216.18,8354.0,183.0903,183.1665,182.9211,182.9296,8354.0
2021-10-20 10:40:00,216.25,216.25,215.7,215.88,9468.0,182.9888,182.9888,182.5234,182.6757,9468.0
2021-10-20 10:50:00,215.81,215.87,215.45,215.46,10327.0,182.6165,182.6672,182.3118,182.3203,10327.0
2021-10-20 11:00:00,215.47,215.66,215.16,215.37,13455.0,182.3288,182.4895,182.0664,182.2441,13455.0
2021-10-20 11:10:00,215.36,215.59,215.0,215.12,12027.0,182.2357,182.4303,181.9311,182.0326,12027.0
2021-10-20 11:20:00,215.1,215.7,214.97,215.55,11505.0,182.0157,182.5234,181.9057,182.3965,11505.0
2021-10-20 11:30:00,215.5,215.85,215.04,215.44,29936.0,182.3541,182.6503,181.9649,182.3034,29936.0
2021-10-20 11:40:00,215.34,215.52,215.08,215.08,6074.0,182.2188,182.3711,181.9987,181.9987,6074.0
2021-10-20 11:50:00,215.07,215.17,214.65,214.78,13672.0,181.9903,182.0749,181.6349,181.7449,13672.0
2021-10-20 12:00:00,214.84,214.91,214.66,214.71,6904.0,181.7957,181.8549,181.6433,181.6857,6904.0
2021-10-20 12:10:00,214.78,214.82,214.52,214.52,8159.0,181.7449,181.7787,181.5249,181.5249,8159.0
2021-10-20 12:20:00,214.56,214.61,214.38,214.46,8971.0,181.5587,181.601,181.4064,181.4741,8971.0
2021-10-20 12:30:00,214.5,214.7,214.42,214.64,6395.0,181.508,181.6772,181.4403,181.6264,6395.0
2021-10-20 12:40:00,214.73,215.21,214.68,215.15,6428.0,181.7026,182.1088,181.6603,182.058,6428.0
2021-10-20 12:50:00,215.24,215.48,215.21,215.4,5530.0,182.1341,182.3372,182.1088,182.2695,5530.0
2021-10-20 13:00:00,215.38,215.38,214.9,214.92,5198.0,182.2526,182.2526,181.8464,181.8634,5198.0
2021-10-20 13:10:00,214.95,215.04,214.83,214.83,6024.0,181.8887,181.9649,181.7872,181.7872,6024.0
2021-10-20 13:20:00,214.79,215.0,214.56,214.97,6606.0,181.7534,181.9311,181.5587,181.9057,6606.0
2021-10-20 13:30:00,215.01,215.02,213.71,214.0,38923.0,181.9395,181.948,180.8395,181.0849,38923.0
2021-10-20 13:40:00,213.98,214.66,213.95,214.51,21548.0,181.0679,181.6433,181.0426,181.5164,21548.0
2021-10-20 13:50:00,214.51,214.72,214.43,214.68,5925.0,181.5164,181.6941,181.4487,181.6603,5925.0
2021-10-20 14:00:00,214.72,214.79,214.28,214.55,9479.0,181.6941,181.7534,181.3218,181.5503,9479.0
2021-10-20 14:10:00,214.51,214.67,214.42,214.48,8603.0,181.5164,181.6518,181.4403,181.491,8603.0
2021-10-20 14:20:00,214.48,214.5,214.24,214.36,8766.0,181.491,181.508,181.2879,181.3895,8766.0
2021-10-20 14:30:00,214.4,214.66,214.36,214.61,11175.0,181.4233,181.6433,181.3895,181.601,11175.0
2021-10-20 14:40:00,214.59,214.61,214.2,214.34,8199.0,181.5841,181.601,181.2541,181.3726,8199.0
2021-10-20 14:50:00,214.27,214.27,214.04,214.14,10376.0,181.3133,181.3133,181.1187,181.2033,10376.0
2021-10-20 15:00:00,214.17,214.39,213.81,213.81,8695.0,181.2287,181.4149,180.9241,180.9241,8695.0
2021-10-20 15:10:00,213.82,213.92,213.33,213.41,13231.0,180.9325,181.0172,180.5179,180.5856,13231.0
2021-10-20 15:20:00,213.44,213.5,213.1,213.1,15041.0,180.611,180.6618,180.3233,180.3233,15041.0
2021-10-20 15:30:00,213.09,213.62,213.06,213.39,21107.0,180.3148,180.7633,180.2894,180.5687,21107.0
2021-10-20 15:40:00,213.42,213.87,213.42,213.75,27100.0,180.5941,180.9749,180.5941,180.8733,27100.0
2021-10-20 15:50:00,213.8,214.26,213.63,214.22,106965.0,180.9156,181.3049,180.7718,181.271,106965.0
2021-10-21 09:30:00,215.12,215.18,214.2,214.57,33539.0,182.0326,182.0834,181.2541,181.5672,33539.0
2021-10-21 09:40:00,214.15,214.23,213.71,213.88,7373.0,181.2118,181.2795,180.8395,180.9833,7373.0
2021-10-21 09:50:00,213.8,215.19,213.8,215.17,28584.0,180.9156,182.0918,180.9156,182.0749,28584.0
2021-10-21 10:00:00,215.16,215.29,214.8,215.27,15417.0,182.0664,182.1764,181.7618,182.1595,15417.0
2021-10-21 10:10:00,215.31,215.6,215.08,215.59,34377.0,182.1934,182.4388,181.9987,182.4303,34377.0
2021-10-21 10:20:00,215.53,216.0,215.14,215.27,37806.0,182.3795,182.7772,182.0495,182.1595,37806.0
2021-10-21 10:30:00,215.28,215.29,214.07,214.07,7523.0,182.168,182.1764,181.1441,181.1441,7523.0
2021-10-21 10:40:00,214.18,214.38,213.96,214.32,8838.0,181.2372,181.4064,181.051,181.3556,8838.0
2021-10-21 10:50:00,214.35,214.82,214.29,214.61,5578.0,181.381,181.7787,181.3303,181.601,5578.0
2021-10-21 11:00:00,214.54,214.67,214.52,214.52,7176.0,181.5418,181.6518,181.5249,181.5249,7176.0
2021-10-21 11:10:00,214.51,214.65,214.19,214.54,6301.0,181.5164,181.6349,181.2456,181.5418,6301.0
2021-10-21 11:20:00,214.49,214.78,214.45,214.69,13245.0,181.4995,181.7449,181.4656,181.6687,13245.0
2021-10-21 11:30:00,214.64,214.74,214.28,214.55,11496.0,181.6264,181.711,181.3218,181.5503,11496.0
2021-10-21 11:40:00,214.55,214.7,214.49,214.69,6312.0,181.5503,181.6772,181.4995,181.6687,6312.0
2021-10-21 11:50:00,214.71,214.94,214.71,214.8,4088.0,181.6857,181.8803,181.6857,181.7618,4088.0
2021-10-21 12:00:00,214.83,214.87,214.7,214.86,3175.0,181.7872,181.821,181.6772,181.8126,3175.0
2021-10-21 12:10:00,214.83,215.21,214.83,215.2,15850.0,181.7872,182.1088,181.7872,182.1003,15850.0
2021-10-21 12:20:00,215.16,215.19,214.84,215.04,3455.0,182.0664,182.0918,181.7957,181.9649,3455.0
2021-10-21 12:30:00,215.11,215.11,214.95,214.97,3541.0,182.0241,182.0241,181.8887,181.9057,3541.0
2021-10-21 12:40:00,214.97,215.36,214.88,215.13,11280.0,181.9057,182.2357,181.8295,182.0411,11280.0
2021-10-21 12:50:00,215.2,215.28,215.1,215.23,14593.0,182.1003,182.168,182.0157,182.1257,14593.0
2021-10-21 13:00:00,215.17,215.17,214.74,215.04,10938.0,182.0749,182.0749,181.711,181.9649,10938.0
2021-10-21 13:10:00,215.06,215.45,214.96,215.36,18031.0,181.9818,182.3118,181.8972,182.2357,18031.0
2021-10-21 13:20:00,215.36,215.49,214.77,214.82,9623.0,182.2357,182.3457,181.7364,181.7787,9623.0
2021-10-21 13:30:00,214.86,215.2,214.79,215.04,13392.0,181.8126,182.1003,181.7534,181.9649,13392.0
2021-10-21 13:40:00,215.02,215.02,214.69,214.72,6614.0,181.948,181.948,181.6687,181.6941,6614.0
2021-10-21 13:50:00,214.69,214.85,214.43,214.84,13568.0,181.6687,181.8041,181.4487,181.7957,13568.0
2021-10-21 14:00:00,214.79,214.87,214.58,214.76,8851.0,181.7534,181.821,181.5757,181.728,8851.0
2021-10-21 14:10:00,214.94,214.94,214.74,214.84,9060.0,181.8803,181.8803,181.711,181.7957,9060.0
2021-10-21 14:20:00,214.81,215.04,214.78,214.88,11217.0,181.7703,181.9649,181.7449,181.8295,11217.0
2021-10-21 14:30:00,214.85,214.96,214.75,214.81,10185.0,181.8041,181.8972,181.7195,181.7703,10185.0
2021-10-21 14:40:00,214.81,214.86,214.53,214.56,13126.0,181.7703,181.8126,181.5333,181.5587,13126.0
2021-10-21 14:50:00,214.64,214.93,214.59,214.81,9669.0,181.6264,181.8718,181.5841,181.7703,9669.0
2021-10-21 15:00:00,214.82,214.9,214.58,214.63,4853.0,181.7787,181.8464,181.5757,181.618,4853.0
2021-10-21 15:10:00,214.63,214.72,214.59,214.65,17056.0,181.618,181.6941,181.5841,181.6349,17056.0
2021-10-21 15:20:00,214.65,215.0,214.65,214.87,13981.0,181.6349,181.9311,181.6349,181.821,13981.0
2021-10-21 15:30:00,214.82,214.82,214.21,214.37,18156.0,181.7787,181.7787,181.2626,181.398,18156.0
2021-10-21 15:40:00,214.35,214.36,213.99,214.26,26866.0,181.381,181.3895,181.0764,181.3049,26866.0
2021-10-21 15:50:00,214.28,214.8,213.9,214.8,98269.0,181.3218,181.7618,181.0002,181.7618,98269.0
2021-10-22 09:30:00,215.0,215.29,214.37,214.84,25961.0,181.9311,182.1764,181.398,181.7957,25961.0
2021-10-22 09:40:00,214.72,215.19,214.64,215.15,26715.0,181.6941,182.0918,181.6264,182.058,26715.0
2021-10-22 09:50:00,215.33,215.43,215.01,215.05,11659.0,182.2103,182.2949,181.9395,181.9734,11659.0
2021-10-22 10:00:00,215.11,215.51,214.98,215.04,12931.0,182.0241,182.3626,181.9141,181.9649,12931.0
2021-10-22 10:10:00,215.14,215.25,214.59,215.0,17085.0,182.0495,182.1426,181.5841,181.9311,17085.0
2021-10-22 10:20:00,215.02,215.13,214.9,215.12,7917.0,181.948,182.0411,181.8464,182.0326,7917.0
2021-10-22 10:30:00,215.19,215.19,214.79,215.12,8907.0,182.0918,182.0918,181.7534,182.0326,8907.0
2021-10-22 10:40:00,215.17,215.42,215.11,215.17,3394.0,182.0749,182.2865,182.0241,182.0749,3394.0
2021-10-22 10:50:00,215.13,215.13,214.79,214.8,2786.0,182.0411,182.0411,181.7534,181.7618,2786.0
2021-10-22 11:00:00,214.64,215.12,214.57,214.93,5260.0,181.6264,182.0326,181.5672,181.8718,5260.0
2021-10-22 11:10:00,214.97,215.05,214.77,214.78,6568.0,181.9057,181.9734,181.7364,181.7449,6568.0
2021-10-22 11:20:00,214.76,215.47,214.66,215.47,31521.0,181.728,182.3288,181.6433,182.3288,31521.0
2021-10-22 11:30:00,215.43,215.62,215.22,215.45,13401.0,182.2949,182.4557,182.1172,182.3118,13401.0
2021-10-22 11:40:00,215.53,215.84,215.38,215.68,6752.0,182.3795,182.6419,182.2526,182.5065,6752.0
2021-10-22 11:50:00,215.67,215.84,215.53,215.63,6335.0,182.498,182.6419,182.3795,182.4642,6335.0
2021-10-22 12:00:00,215.62,215.64,215.36,215.36,5066.0,182.4557,182.4726,182.2357,182.2357,5066.0
2021-10-22 12:10:00,215.39,215.42,215.28,215.4,7253.0,182.2611,182.2865,182.168,182.2695,7253.0
2021-10-22 12:20:00,215.42,215.47,215.28,215.47,7568.0,182.2865,182.3288,182.168,182.3288,7568.0
2021-10-22 12:30:00,215.47,215.79,215.45,215.62,4252.0,182.3288,182.5995,182.3118,182.4557,4252.0
2021-10-22 12:40:00,215.64,215.8,215.62,215.8,4079.0,182.4726,182.608,182.4557,182.608,4079.0
2021-10-22 12:50:00,215.59,216.01,215.53,215.85,5680.0,182.4303,182.7857,182.3795,182.6503,5680.0
2021-10-22 13:00:00,215.95,216.16,215.87,216.16,7942.0,182.7349,182.9126,182.6672,182.9126,7942.0
2021-10-22 13:10:00,216.25,216.36,216.22,216.3,6080.0,182.9888,183.0819,182.9634,183.0311,6080.0
2021-10-22 13:20:00,216.35,216.59,216.34,216.51,14278.0,183.0734,183.2765,183.065,183.2088,14278.0
2021-10-22 13:30:00,216.45,216.49,216.29,216.38,4875.0,183.158,183.1919,183.0226,183.0988,4875.0
2021-10-22 13:40:00,216.42,216.66,216.42,216.66,5329.0,183.1326,183.3357,183.1326,183.3357,5329.0
2021-10-22 13:50:00,216.8,216.93,216.5,216.58,18820.0,183.4542,183.5642,183.2003,183.268,18820.0
2021-10-22 14:00:00,216.72,216.75,216.61,216.71,3805.0,183.3865,183.4119,183.2934,183.378,3805.0
2021-10-22 14:10:00,216.71,217.12,216.65,217.12,24068.0,183.378,183.725,183.3273,183.725,24068.0
2021-10-22 14:20:00,217.09,217.31,216.99,217.0,9020.0,183.6996,183.8858,183.615,183.6234,9020.0
2021-10-22 14:30:00,217.03,217.33,217.03,217.25,3923.0,183.6488,183.9027,183.6488,183.835,3923.0
2021-10-22 14:40:00,217.22,217.42,217.22,217.29,4558.0,183.8096,183.9788,183.8096,183.8688,4558.0
2021-10-22 14:50:00,217.4,217.45,217.23,217.36,5468.0,183.9619,184.0042,183.8181,183.9281,5468.0
2021-10-22 15:00:00,217.34,217.71,217.29,217.58,13895.0,183.9111,184.2242,183.8688,184.1142,13895.0
2021-10-22 15:10:00,217.56,217.85,217.56,217.63,17191.0,184.0973,184.3427,184.0973,184.1565,17191.0
2021-10-22 15:20:00,217.66,218.1,217.63,218.1,24109.0,184.1819,184.5542,184.1565,184.5542,24109.0
2021-10-22 15:30:00,218.13,218.59,218.13,218.47,32005.0,184.5796,184.9689,184.5796,184.8673,32005.0
2021-10-22 15:40:00,218.4,218.67,218.32,218.55,34903.0,184.8081,185.0366,184.7404,184.935,34903.0
2021-10-22 15:50:00,218.58,218.59,217.79,217.96,111659.0,184.9604,184.9689,184.2919,184.4358,111659.0
2021-10-25 09:30:00,218.0,218.07,216.64,217.58,49479.0,184.4696,184.5289,183.3188,184.1142,49479.0
2021-10-25 09:40:00,217.56,217.67,216.83,216.86,11368.0,184.0973,184.1904,183.4796,183.505,11368.0
2021-10-25 09:50:00,216.85,217.3,216.85,217.3,12617.0,183.4965,183.8773,183.4965,183.8773,12617.0
2021-10-25 10:00:00,217.22,217.36,216.82,216.94,21339.0,183.8096,183.9281,183.4711,183.5727,21339.0
2021-10-25 10:10:00,216.96,217.4,216.88,217.4,12021.0,183.5896,183.9619,183.5219,183.9619,12021.0
2021-10-25 10:20:00,217.45,217.48,217.13,217.29,4999.0,184.0042,184.0296,183.7334,183.8688,4999.0
2021-10-25 10:30:00,217.29,217.7,217.25,217.59,6316.0,183.8688,184.2158,183.835,184.1227,6316.0
2021-10-25 10:40:00,217.62,217.82,217.62,217.79,3670.0,184.1481,184.3173,184.1481,184.2919,3670.0
2021-10-25 10:50:00,217.77,218.12,217.62,218.12,56253.0,184.275,184.5712,184.1481,184.5712,56253.0
2021-10-25 11:00:00,218.17,218.21,217.81,217.88,10340.0,184.6135,184.6473,184.3089,184.3681,10340.0
2021-10-25 11:10:00,217.93,218.08,217.82,217.94,9742.0,184.4104,184.5373,184.3173,184.4189,9742.0
2021-10-25 11:20:00,217.83,218.17,217.77,218.12,8745.0,184.3258,184.6135,184.275,184.5712,8745.0
2021-10-25 11:30:00,218.14,218.26,218.0,218.03,11260.0,184.5881,184.6896,184.4696,184.495,11260.0
2021-10-25 11:40:00,218.0,218.16,217.99,218.16,3420.0,184.4696,184.605,184.4612,184.605,3420.0
2021-10-25 11:50:00,218.16,218.45,218.15,218.45,2686.0,184.605,184.8504,184.5966,184.8504,2686.0
2021-10-25 12:00:00,218.39,218.39,218.03,218.31,3900.0,184.7996,184.7996,184.495,184.7319,3900.0
2021-10-25 12:10:00,218.3,218.54,218.3,218.36,8483.0,184.7235,184.9266,184.7235,184.7743,8483.0
2021-10-25 12:20:00,218.4,218.5,218.34,218.43,4500.0,184.8081,184.8927,184.7573,184.8335,4500.0
2021-10-25 12:30:00,218.43,218.45,218.27,218.27,3952.0,184.8335,184.8504,184.6981,184.6981,3952.0
2021-10-25 12:40:00,218.2,218.36,218.2,218.29,2800.0,184.6389,184.7743,184.6389,184.715,2800.0
2021-10-25 12:50:00,218.31,218.37,217.47,217.8,43724.0,184.7319,184.7827,184.0211,184.3004,43724.0
2021-10-25 13:00:00,217.9,218.31,217.89,218.12,3067.0,184.385,184.7319,184.3765,184.5712,3067.0
2021-10-25 13:10:00,218.17,218.42,218.16,218.3,5649.0,184.6135,184.825,184.605,184.7235,5649.0
2021-10-25 13:20:00,218.3,218.52,218.18,218.52,4769.0,184.7235,184.9096,184.6219,184.9096,4769.0
2021-10-25 13:30:00,218.43,218.62,218.09,218.18,20784.0,184.8335,184.9943,184.5458,184.6219,20784.0
2021-10-25 13:40:00,218.19,218.19,217.82,217.82,5525.0,184.6304,184.6304,184.3173,184.3173,5525.0
2021-10-25 13:50:00,217.84,217.89,217.65,217.86,5960.0,184.3342,184.3765,184.1735,184.3512,5960.0
2021-10-25 14:00:00,217.81,217.88,217.73,217.78,4436.0,184.3089,184.3681,184.2412,184.2835,4436.0
2021-10-25 14:10:00,217.72,217.76,217.6,217.6,5833.0,184.2327,184.2665,184.1312,184.1312,5833.0
2021-10-25 14:20:00,217.6,217.69,217.41,217.51,7761.0,184.1312,184.2073,183.9704,184.055,7761.0
2021-10-25 14:30:00,217.54,217.59,217.45,217.55,8721.0,184.0804,184.1227,184.0042,184.0888,8721.0
2021-10-25 14:40:00,217.56,217.64,217.46,217.64,5258.0,184.0973,184.165,184.0127,184.165,5258.0
2021-10-25 14:50:00,217.63,217.68,217.58,217.64,5110.0,184.1565,184.1988,184.1142,184.165,5110.0
2021-10-25 15:00:00,217.65,217.79,217.39,217.42,23450.0,184.1735,184.2919,183.9535,183.9788,23450.0
2021-10-25 15:10:00,217.42,217.69,217.42,217.6,11051.0,183.9788,184.2073,183.9788,184.1312,11051.0
2021-10-25 15:20:00,217.6,217.63,217.47,217.6,12637.0,184.1312,184.1565,184.0211,184.1312,12637.0
2021-10-25 15:30:00,217.59,217.63,217.5,217.56,14642.0,184.1227,184.1565,184.0465,184.0973,14642.0
2021-10-25 15:40:00,217.53,217.73,217.53,217.68,22720.0,184.0719,184.2412,184.0719,184.1988,22720.0
2021-10-25 15:50:00,217.66,217.8,217.33,217.78,87538.0,184.1819,184.3004,183.9027,184.2835,87538.0
2021-10-26 09:30:00,217.67,218.37,216.65,218.17,34902.0,184.1904,184.7827,183.3273,184.6135,34902.0
2021-10-26 09:40:00,218.29,219.5,218.19,219.23,12905.0,184.715,185.7389,184.6304,185.5104,12905.0
2021-10-26 09:50:00,219.25,219.99,219.11,219.54,12914.0,185.5274,186.1535,185.4089,185.7728,12914.0
2021-10-26 10:00:00,219.5,219.54,218.5,218.61,6849.0,185.7389,185.7728,184.8927,184.9858,6849.0
2021-10-26 10:10:00,218.5,218.85,218.34,218.5,8868.0,184.8927,185.1889,184.7573,184.8927,8868.0
2021-10-26 10:20:00,218.51,218.83,218.34,218.73,13649.0,184.9012,185.172,184.7573,185.0873,13649.0
2021-10-26 10:30:00,218.79,219.27,218.6,219.27,14810.0,185.1381,185.5443,184.9773,185.5443,14810.0
2021-10-26 10:40:00,219.25,219.44,218.96,219.28,15152.0,185.5274,185.6881,185.282,185.5528,15152.0
2021-10-26 10:50:00,219.28,219.42,219.02,219.02,25132.0,185.5528,185.6712,185.3327,185.3327,25132.0
2021-10-26 11:00:00,219.02,219.85,219.02,219.8,9208.0,185.3327,186.0351,185.3327,185.9928,9208.0
2021-10-26 11:10:00,219.85,220.12,219.73,220.0,18306.0,186.0351,186.2636,185.9335,186.162,18306.0
2021-10-26 11:20:00,219.98,220.04,219.81,219.92,10025.0,186.1451,186.1959,186.0012,186.0943,10025.0
2021-10-26 11:30:00,220.09,220.09,219.66,219.76,9965.0,186.2382,186.2382,185.8743,185.9589,9965.0
2021-10-26 11:40:00,219.76,220.02,219.55,220.0,7699.0,185.9589,186.1789,185.7812,186.162,7699.0
2021-10-26 11:50:00,220.0,220.22,219.89,220.18,14229.0,186.162,186.3482,186.0689,186.3143,14229.0
2021-10-26 12:00:00,220.15,220.15,219.82,219.83,9059.0,186.2889,186.2889,186.0097,186.0182,9059.0
2021-10-26 12:10:00,219.82,220.01,219.71,219.97,9051.0,186.0097,186.1705,185.9166,186.1366,9051.0
2021-10-26 12:20:00,220.0,220.09,219.66,219.73,10634.0,186.162,186.2382,185.8743,185.9335,10634.0
2021-10-26 12:30:00,219.7,219.72,219.23,219.43,14801.0,185.9082,185.9251,185.5104,185.6797,14801.0
2021-10-26 12:40:00,219.41,219.62,219.27,219.54,7212.0,185.6628,185.8405,185.5443,185.7728,7212.0
2021-10-26 12:50:00,219.59,219.69,219.38,219.69,5929.0,185.8151,185.8997,185.6374,185.8997,5929.0
2021-10-26 13:00:00,219.67,219.82,219.66,219.73,5850.0,185.8828,186.0097,185.8743,185.9335,5850.0
2021-10-26 13:10:00,219.76,219.78,219.58,219.74,9607.0,185.9589,185.9758,185.8066,185.942,9607.0
2021-10-26 13:20:00,219.69,219.71,219.52,219.69,5492.0,185.8997,185.9166,185.7558,185.8997,5492.0
2021-10-26 13:30:00,219.7,219.91,219.63,219.84,7696.0,185.9082,186.0859,185.8489,186.0266,7696.0
2021-10-26 13:40:00,219.84,219.96,219.73,219.93,10130.0,186.0266,186.1282,185.9335,186.1028,10130.0
2021-10-26 13:50:00,219.93,220.07,219.86,220.02,10009.0,186.1028,186.2212,186.0435,186.1789,10009.0
2021-10-26 14:00:00,220.07,220.14,219.93,220.05,10219.0,186.2212,186.2805,186.1028,186.2043,10219.0
2021-10-26 14:10:00,220.08,220.11,219.91,220.01,4437.0,186.2297,186.2551,186.0859,186.1705,4437.0
2021-10-26 14:20:00,220.01,220.43,220.01,220.22,20566.0,186.1705,186.5259,186.1705,186.3482,20566.0
2021-10-26 14:30:00,220.22,220.33,219.93,220.06,21914.0,186.3482,186.4413,186.1028,186.2128,21914.0
2021-10-26 14:40:00,220.06,220.24,219.99,219.99,16701.0,186.2128,186.3651,186.1535,186.1535,16701.0
2021-10-26 14:50:00,219.99,220.3,219.81,220.19,18310.0,186.1535,186.4159,186.0012,186.3228,18310.0
2021-10-26 15:00:00,220.19,220.32,220.11,220.18,14126.0,186.3228,186.4328,186.2551,186.3143,14126.0
2021-10-26 15:10:00,220.1,220.39,220.09,220.33,20212.0,186.2466,186.492,186.2382,186.4413,20212.0
2021-10-26 15:20:00,220.35,220.38,219.9,219.9,21191.0,186.4582,186.4836,186.0774,186.0774,21191.0
2021-10-26 15:30:00,219.9,219.95,219.79,219.8,29602.0,186.0774,186.1197,185.9843,185.9928,29602.0
2021-10-26 15:40:00,219.79,219.9,219.64,219.76,26231.0,185.9843,186.0774,185.8574,185.9589,26231.0
2021-10-26 15:50:00,219.74,219.75,219.03,219.27,135679.0,185.942,185.9505,185.3412,185.5443,135679.0
2021-10-27 09:30:00,219.5,219.5,216.78,217.16,35060.0,185.7389,185.7389,183.4373,183.7588,35060.0
2021-10-27 09:40:00,217.14,217.77,216.24,217.77,22059.0,183.7419,184.275,182.9803,184.275,22059.0
2021-10-27 09:50:00,217.37,218.08,217.37,217.96,14616.0,183.9365,184.5373,183.9365,184.4358,14616.0
2021-10-27 10:00:00,217.92,219.33,217.68,219.33,17045.0,184.4019,185.5951,184.1988,185.5951,17045.0
2021-10-27 10:10:00,219.33,219.36,218.63,218.72,16179.0,185.5951,185.6204,185.0027,185.0789,16179.0
2021-10-27 10:20:00,218.6,219.06,217.85,218.12,17657.0,184.9773,185.3666,184.3427,184.5712,17657.0
2021-10-27 10:30:00,217.88,218.8,217.73,218.73,14878.0,184.3681,185.1466,184.2412,185.0873,14878.0
2021-10-27 10:40:00,218.73,219.54,218.7,219.23,11790.0,185.0873,185.7728,185.062,185.5104,11790.0
2021-10-27 10:50:00,219.16,219.17,218.12,218.46,13275.0,185.4512,185.4597,184.5712,184.8589,13275.0
2021-10-27 11:00:00,218.37,218.65,217.94,218.51,17803.0,184.7827,185.0197,184.4189,184.9012,17803.0
2021-10-27 11:10:00,218.45,218.83,218.32,218.71,11237.0,184.8504,185.172,184.7404,185.0704,11237.0
2021-10-27 11:20:00,218.74,218.75,218.48,218.65,9868.0,185.0958,185.1043,184.8758,185.0197,9868.0
2021-10-27 11:30:00,218.71,218.91,218.51,218.64,13789.0,185.0704,185.2397,184.9012,185.0112,13789.0
2021-10-27 11:40:00,218.63,218.92,218.63,218.8,14115.0,185.0027,185.2481,185.0027,185.1466,14115.0
2021-10-27 11:50:00,218.84,218.98,218.57,218.85,12573.0,185.1804,185.2989,184.952,185.1889,12573.0
2021-10-27 12:00:00,218.88,218.94,218.62,218.76,7636.0,185.2143,185.265,184.9943,185.1127,7636.0
2021-10-27 12:10:00,218.74,219.0,218.64,218.99,9678.0,185.0958,185.3158,185.0112,185.3074,9678.0
2021-10-27 12:20:00,218.99,219.0,218.31,218.45,12188.0,185.3074,185.3158,184.7319,184.8504,12188.0
2021-10-27 12:30:00,218.42,218.43,217.38,217.47,22335.0,184.825,184.8335,183.945,184.0211,22335.0
2021-10-27 12:40:00,217.49,217.63,217.36,217.41,10414.0,184.0381,184.1565,183.9281,183.9704,10414.0
2021-10-27 12:50:00,217.42,217.57,217.35,217.45,9220.0,183.9788,184.1058,183.9196,184.0042,9220.0
2021-10-27 13:00:00,217.44,218.25,217.19,218.25,37784.0,183.9958,184.6812,183.7842,184.6812,37784.0
2021-10-27 13:10:00,218.26,218.34,217.95,218.08,37830.0,184.6896,184.7573,184.4273,184.5373,37830.0
2021-10-27 13:20:00,218.04,218.15,217.93,218.0,12215.0,184.5035,184.5966,184.4104,184.4696,12215.0
2021-10-27 13:30:00,218.03,218.22,217.9,218.21,12688.0,184.495,184.6558,184.385,184.6473,12688.0
2021-10-27 13:40:00,218.33,218.33,217.98,218.17,10890.0,184.7489,184.7489,184.4527,184.6135,10890.0
2021-10-27 13:50:00,218.24,218.28,218.04,218.17,8021.0,184.6727,184.7066,184.5035,184.6135,8021.0
2021-10-27 14:00:00,218.19,218.28,218.0,218.21,13433.0,184.6304,184.7066,184.4696,184.6473,13433.0
2021-10-27 14:10:00,218.24,218.39,218.08,218.27,16758.0,184.6727,184.7996,184.5373,184.6981,16758.0
2021-10-27 14:20:00,218.29,218.29,217.76,217.77,26138.0,184.715,184.715,184.2665,184.275,26138.0
2021-10-27 14:30:00,217.74,217.81,217.51,217.65,15658.0,184.2496,184.3089,184.055,184.1735,15658.0
2021-10-27 14:40:00,217.58,217.59,217.28,217.44,14466.0,184.1142,184.1227,183.8604,183.9958,14466.0
2021-10-27 14:50:00,217.5,217.5,217.2,217.43,17358.0,184.0465,184.0465,183.7927,183.9873,17358.0
2021-10-27 15:00:00,217.44,217.67,217.0,217.05,28157.0,183.9958,184.1904,183.6234,183.6657,28157.0
2021-10-27 15:10:00,217.02,217.05,216.44,216.53,26473.0,183.6404,183.6657,183.1496,183.2257,26473.0
2021-10-27 15:20:00,216.5,217.39,216.46,217.39,30063.0,183.2003,183.9535,183.1665,183.9535,30063.0
2021-10-27 15:30:00,217.45,217.46,217.05,217.42,28639.0,184.0042,184.0127,183.6657,183.9788,28639.0
2021-10-27 15:40:00,217.37,217.45,217.04,217.13,63824.0,183.9365,184.0042,183.6573,183.7334,63824.0
2021-10-27 15:50:00,217.13,217.26,216.87,217.03,110993.0,183.7334,183.8434,183.5134,183.6488,110993.0
2021-10-28 09:30:00,216.37,218.23,215.53,217.06,57601.0,183.0903,184.6643,182.3795,183.6742,57601.0
2021-10-28 09:40:00,217.03,217.66,216.88,217.17,17506.0,183.6488,184.1819,183.5219,183.7673,17506.0
2021-10-28 09:50:00,217.16,218.33,217.16,217.85,51492.0,183.7588,184.7489,183.7588,184.3427,51492.0
2021-10-28 10:00:00,217.85,217.88,216.99,217.44,25439.0,184.3427,184.3681,183.615,183.9958,25439.0
2021-10-28 10:10:00,217.45,217.45,216.61,216.63,13278.0,184.0042,184.0042,183.2934,183.3103,13278.0
2021-10-28 10:20:00,216.55,217.21,216.11,217.21,17560.0,183.2427,183.8011,182.8703,183.8011,17560.0
2021-10-28 10:30:00,217.25,217.55,217.16,217.21,23411.0,183.835,184.0888,183.7588,183.8011,23411.0
2021-10-28 10:40:00,217.19,217.5,217.0,217.32,18560.0,183.7842,184.0465,183.6234,183.8942,18560.0
2021-10-28 10:50:00,217.37,217.89,217.31,217.63,46021.0,183.9365,184.3765,183.8858,184.1565,46021.0
2021-10-28 11:00:00,217.66,217.73,216.73,216.88,12748.0,184.1819,184.2412,183.395,183.5219,12748.0
2021-10-28 11:10:00,216.83,217.11,216.52,216.7,11309.0,183.4796,183.7165,183.2173,183.3696,11309.0
2021-10-28 11:20:00,216.7,217.11,216.7,217.1,7329.0,183.3696,183.7165,183.3696,183.7081,7329.0
2021-10-28 11:30:00,217.04,217.44,217.0,217.38,9054.0,183.6573,183.9958,183.6234,183.945,9054.0
2021-10-28 11:40:00,217.34,217.43,216.53,216.6,6858.0,183.9111,183.9873,183.2257,183.285,6858.0
2021-10-28 11:50:00,216.49,216.9,216.48,216.82,6481.0,183.1919,183.5388,183.1834,183.4711,6481.0
2021-10-28 12:00:00,216.89,217.26,216.83,217.21,6891.0,183.5304,183.8434,183.4796,183.8011,6891.0
2021-10-28 12:10:00,217.23,217.35,217.06,217.07,7721.0,183.8181,183.9196,183.6742,183.6827,7721.0
2021-10-28 12:20:00,217.1,217.41,217.06,217.17,10996.0,183.7081,183.9704,183.6742,183.7673,10996.0
2021-10-28 12:30:00,217.31,217.47,217.18,217.47,9861.0,183.8858,184.0211,183.7758,184.0211,9861.0
2021-10-28 12:40:00,217.5,217.62,217.31,217.56,11757.0,184.0465,184.1481,183.8858,184.0973,11757.0
2021-10-28 12:50:00,217.58,217.87,217.43,217.67,21680.0,184.1142,184.3596,183.9873,184.1904,21680.0
2021-10-28 13:00:00,217.72,217.91,217.5,217.67,14468.0,184.2327,184.3935,184.0465,184.1904,14468.0
2021-10-28 13:10:00,217.69,217.76,217.63,217.67,7686.0,184.2073,184.2665,184.1565,184.1904,7686.0
2021-10-28 13:20:00,217.63,217.72,217.29,217.33,31830.0,184.1565,184.2327,183.8688,183.9027,31830.0
2021-10-28 13:30:00,217.33,217.54,217.05,217.15,16076.0,183.9027,184.0804,183.6657,183.7504,16076.0
2021-10-28 13:40:00,217.19,217.55,217.17,217.37,8346.0,183.7842,184.0888,183.7673,183.9365,8346.0
2021-10-28 13:50:00,217.33,217.63,217.32,217.48,8138.0,183.9027,184.1565,183.8942,184.0296,8138.0
2021-10-28 14:00:00,217.53,217.71,217.43,217.49,11851.0,184.0719,184.2242,183.9873,184.0381,11851.0
2021-10-28 14:10:00,217.49,217.67,217.44,217.66,12371.0,184.0381,184.1904,183.9958,184.1819,12371.0
2021-10-28 14:20:00,217.67,217.79,217.49,217.6,26502.0,184.1904,184.2919,184.0381,184.1312,26502.0
2021-10-28 14:30:00,217.58,217.8,217.45,217.8,36482.0,184.1142,184.3004,184.0042,184.3004,36482.0
2021-10-28 14:40:00,217.81,217.95,217.73,217.81,19884.0,184.3089,184.4273,184.2412,184.3089,19884.0
2021-10-28 14:50:00,217.88,218.02,217.79,217.88,15674.0,184.3681,184.4866,184.2919,184.3681,15674.0
2021-10-28 15:00:00,217.85,217.86,217.57,217.74,9047.0,184.3427,184.3512,184.1058,184.2496,9047.0
2021-10-28 15:10:00,217.76,217.76,217.63,217.73,17695.0,184.2665,184.2665,184.1565,184.2412,17695.0
2021-10-28 15:20:00,217.7,219.0,217.67,218.14,52141.0,184.2158,185.3158,184.1904,184.5881,52141.0
2021-10-28 15:30:00,218.16,218.66,217.96,218.04,79149.0,184.605,185.0281,184.4358,184.5035,79149.0
2021-10-28 15:40:00,218.04,218.46,217.96,218.41,34791.0,184.5035,184.8589,184.4358,184.8166,34791.0
2021-10-28 15:50:00,218.45,218.86,218.28,218.3,307240.0,184.8504,185.1974,184.7066,184.7235,307240.0
2021-10-29 09:30:00,217.84,218.99,217.27,218.99,32100.0,184.3342,185.3074,183.8519,185.3074,32100.0
2021-10-29 09:40:00,218.58,219.02,218.23,218.67,15252.0,184.9604,185.3327,184.6643,185.0366,15252.0
2021-10-29 09:50:00,218.68,219.56,218.57,219.11,15136.0,185.045,185.7897,184.952,185.4089,15136.0
2021-10-29 10:00:00,219.13,219.61,219.12,219.41,18036.0,185.4258,185.832,185.4174,185.6628,18036.0
2021-10-29 10:10:00,219.49,219.49,218.81,219.14,10654.0,185.7305,185.7305,185.155,185.4343,10654.0
2021-10-29 10:20:00,219.11,219.14,218.81,219.06,10617.0,185.4089,185.4343,185.155,185.3666,10617.0
2021-10-29 10:30:00,219.05,219.14,218.73,218.91,21593.0,185.3581,185.4343,185.0873,185.2397,21593.0
2021-10-29 10:40:00,218.87,218.89,218.23,218.43,6566.0,185.2058,185.2227,184.6643,184.8335,6566.0
2021-10-29 10:50:00,218.44,218.9,218.44,218.63,19633.0,184.842,185.2312,184.842,185.0027,19633.0
2021-10-29 11:00:00,218.69,218.74,218.44,218.61,10104.0,185.0535,185.0958,184.842,184.9858,10104.0
2021-10-29 11:10:00,218.62,218.77,218.49,218.49,11143.0,184.9943,185.1212,184.8843,184.8843,11143.0
2021-10-29 11:20:00,218.51,218.76,218.39,218.63,13037.0,184.9012,185.1127,184.7996,185.0027,13037.0
2021-10-29 11:30:00,218.64,218.79,218.48,218.6,12437.0,185.0112,185.1381,184.8758,184.9773,12437.0
2021-10-29 11:40:00,218.56,218.91,218.56,218.91,4930.0,184.9435,185.2397,184.9435,185.2397,4930.0
2021-10-29 11:50:00,218.91,219.19,218.77,219.13,16648.0,185.2397,185.4766,185.1212,185.4258,16648.0
2021-10-29 12:00:00,219.15,219.33,219.04,219.05,8633.0,185.4427,185.5951,185.3497,185.3581,8633.0
2021-10-29 12:10:00,219.1,219.17,218.98,219.11,19063.0,185.4004,185.4597,185.2989,185.4089,19063.0
2021-10-29 12:20:00,219.11,219.33,219.07,219.16,17342.0,185.4089,185.5951,185.3751,185.4512,17342.0
2021-10-29 12:30:00,219.2,219.2,218.94,219.02,2951.0,185.4851,185.4851,185.265,185.3327,2951.0
2021-10-29 12:40:00,219.08,219.08,218.47,218.57,3491.0,185.3835,185.3835,184.8673,184.952,3491.0
2021-10-29 12:50:00,218.58,218.79,218.49,218.79,16483.0,184.9604,185.1381,184.8843,185.1381,16483.0
2021-10-29 13:00:00,218.78,218.95,218.78,218.89,6991.0,185.1297,185.2735,185.1297,185.2227,6991.0
2021-10-29 13:10:00,218.89,219.36,218.89,219.32,15751.0,185.2227,185.6204,185.2227,185.5866,15751.0
2021-10-29 13:20:00,219.38,219.53,219.33,219.37,3812.0,185.6374,185.7643,185.5951,185.6289,3812.0
2021-10-29 13:30:00,219.37,219.6,219.36,219.41,6611.0,185.6289,185.8235,185.6204,185.6628,6611.0
2021-10-29 13:40:00,219.3,219.79,219.29,219.71,12229.0,185.5697,185.9843,185.5612,185.9166,12229.0
2021-10-29 13:50:00,219.74,219.97,219.66,219.79,7588.0,185.942,186.1366,185.8743,185.9843,7588.0
2021-10-29 14:00:00,219.84,219.99,219.73,219.99,7585.0,186.0266,186.1535,185.9335,186.1535,7585.0
2021-10-29 14:10:00,220.0,220.5,219.93,220.03,25846.0,186.162,186.5851,186.1028,186.1874,25846.0
2021-10-29 14:20:00,220.08,220.13,219.94,220.0,9294.0,186.2297,186.272,186.1112,186.162,9294.0
2021-10-29 14:30:00,220.0,220.02,219.88,219.92,11353.0,186.162,186.1789,186.0605,186.0943,11353.0
2021-10-29 14:40:00,219.92,220.15,219.88,220.0,7134.0,186.0943,186.2889,186.0605,186.162,7134.0
2021-10-29 14:50:00,220.0,220.12,219.88,219.96,9900.0,186.162,186.2636,186.0605,186.1282,9900.0
2021-10-29 15:00:00,219.99,220.18,219.92,220.03,9799.0,186.1535,186.3143,186.0943,186.1874,9799.0
2021-10-29 15:10:00,220.01,220.14,219.71,219.81,18890.0,186.1705,186.2805,185.9166,186.0012,18890.0
2021-10-29 15:20:00,219.81,220.12,219.74,220.1,15968.0,186.0012,186.2636,185.942,186.2466,15968.0
2021-10-29 15:30:00,220.1,220.68,220.07,220.59,20444.0,186.2466,186.7374,186.2212,186.6613,20444.0
2021-10-29 15:40:00,220.63,220.99,220.63,220.97,36802.0,186.6951,186.9997,186.6951,186.9828,36802.0
2021-10-29 15:50:00,221.0,221.43,220.48,220.66,103053.0,187.0082,187.3721,186.5682,186.7205,103053.0
2021-11-01 09:30:00,221.65,221.65,220.1,221.21,17827.0,187.5582,187.5582,186.2466,187.1859,17827.0
2021-11-01 09:40:00,221.04,221.04,220.07,220.18,13836.0,187.042,187.042,186.2212,186.3143,13836.0
2021-11-01 09:50:00,220.03,220.03,219.47,219.73,6965.0,186.1874,186.1874,185.7135,185.9335,6965.0
2021-11-01 10:00:00,219.68,219.75,218.79,219.34,7305.0,185.8912,185.9505,185.1381,185.6035,7305.0
2021-11-01 10:10:00,219.3,219.3,218.82,218.9,7958.0,185.5697,185.5697,185.1635,185.2312,7958.0
2021-11-01 10:20:00,218.89,218.89,217.68,217.84,13682.0,185.2227,185.2227,184.1988,184.3342,13682.0
2021-11-01 10:30:00,217.83,218.46,217.78,217.97,7144.0,184.3258,184.8589,184.2835,184.4442,7144.0
2021-11-01 10:40:00,218.0,218.28,217.91,218.17,5600.0,184.4696,184.7066,184.3935,184.6135,5600.0
2021-11-01 10:50:00,218.39,218.41,217.89,218.03,5042.0,184.7996,184.8166,184.3765,184.495,5042.0
2021-11-01 11:00:00,218.12,218.43,217.94,218.02,7235.0,184.5712,184.8335,184.4189,184.4866,7235.0
2021-11-01 11:10:00,218.08,218.47,217.82,218.47,10063.0,184.5373,184.8673,184.3173,184.8673,10063.0
2021-11-01 11:20:00,218.39,218.5,218.08,218.28,8123.0,184.7996,184.8927,184.5373,184.7066,8123.0
2021-11-01 11:30:00,218.28,218.28,217.91,217.96,7149.0,184.7066,184.7066,184.3935,184.4358,7149.0
2021-11-01 11:40:00,217.96,218.18,217.67,217.67,2911.0,184.4358,184.6219,184.1904,184.1904,2911.0
2021-11-01 11:50:00,217.61,217.81,216.73,216.8,44775.0,184.1396,184.3089,183.395,183.4542,44775.0
2021-11-01 12:00:00,216.7,216.88,216.5,216.83,6936.0,183.3696,183.5219,183.2003,183.4796,6936.0
2021-11-01 12:10:00,216.79,216.84,216.68,216.77,13145.0,183.4457,183.488,183.3527,183.4288,13145.0
2021-11-01 12:20:00,216.82,217.06,216.72,217.01,5368.0,183.4711,183.6742,183.3865,183.6319,5368.0
2021-11-01 12:30:00,217.02,217.12,216.8,217.12,12519.0,183.6404,183.725,183.4542,183.725,12519.0
2021-11-01 12:40:00,217.21,217.67,217.17,217.47,10167.0,183.8011,184.1904,183.7673,184.0211,10167.0
2021-11-01 12:50:00,217.5,217.57,217.43,217.47,9892.0,184.0465,184.1058,183.9873,184.0211,9892.0
2021-11-01 13:00:00,217.57,217.57,217.34,217.45,6808.0,184.1058,184.1058,183.9111,184.0042,6808.0
2021-11-01 13:10:00,217.42,217.67,217.32,217.53,3831.0,183.9788,184.1904,183.8942,184.0719,3831.0
2021-11-01 13:20:00,217.53,217.54,217.28,217.36,8099.0,184.0719,184.0804,183.8604,183.9281,8099.0
2021-11-01 13:30:00,217.4,217.67,217.38,217.59,5100.0,183.9619,184.1904,183.945,184.1227,5100.0
2021-11-01 13:40:00,217.53,217.53,217.04,217.05,3718.0,184.0719,184.0719,183.6573,183.6657,3718.0
2021-11-01 13:50:00,217.02,217.04,216.79,216.98,5013.0,183.6404,183.6573,183.4457,183.6065,5013.0
2021-11-01 14:00:00,217.07,217.07,216.9,216.98,4908.0,183.6827,183.6827,183.5388,183.6065,4908.0
2021-11-01 14:10:00,216.94,217.16,216.94,216.97,5802.0,183.5727,183.7588,183.5727,183.5981,5802.0
2021-11-01 14:20:00,217.03,217.25,216.94,217.2,2983.0,183.6488,183.835,183.5727,183.7927,2983.0
2021-11-01 14:30:00,217.27,217.69,217.24,217.31,6643.0,183.8519,184.2073,183.8265,183.8858,6643.0
2021-11-01 14:40:00,217.37,217.59,217.36,217.52,5786.0,183.9365,184.1227,183.9281,184.0635,5786.0
2021-11-01 14:50:00,217.46,217.67,217.39,217.59,2618.0,184.0127,184.1904,183.9535,184.1227,2618.0
2021-11-01 15:00:00,217.6,217.96,217.6,217.9,3800.0,184.1312,184.4358,184.1312,184.385,3800.0
2021-11-01 15:10:00,217.86,217.9,217.74,217.82,5674.0,184.3512,184.385,184.2496,184.3173,5674.0
2021-11-01 15:20:00,217.81,217.95,217.7,217.89,12581.0,184.3089,184.4273,184.2158,184.3765,12581.0
2021-11-01 15:30:00,217.86,218.08,217.81,218.08,10093.0,184.3512,184.5373,184.3089,184.5373,10093.0
2021-11-01 15:40:00,218.05,218.28,217.94,218.15,15522.0,184.5119,184.7066,184.4189,184.5966,15522.0
2021-11-01 15:50:00,218.21,218.4,218.0,218.32,59895.0,184.6473,184.8081,184.4696,184.7404,59895.0
2021-11-02 09:30:00,218.5,219.0,217.8,219.0,16808.0,184.8927,185.3158,184.3004,185.3158,16808.0
2021-11-02 09:40:00,218.94,219.93,218.79,218.88,19771.0,185.265,186.1028,185.1381,185.2143,19771.0
2021-11-02 09:50:00,218.73,219.35,218.68,219.35,12456.0,185.0873,185.612,185.045,185.612,12456.0
2021-11-02 10:00:00,219.31,219.98,219.31,219.98,15239.0,185.5781,186.1451,185.5781,186.1451,15239.0
2021-11-02 10:10:00,220.0,220.15,219.27,219.59,15640.0,186.162,186.2889,185.5443,185.8151,15640.0
2021-11-02 10:20:00,219.41,220.04,219.36,219.81,7809.0,185.6628,186.1959,185.6204,186.0012,7809.0
2021-11-02 10:30:00,219.87,220.29,219.87,220.25,11271.0,186.052,186.4074,186.052,186.3736,11271.0
2021-11-02 10:40:00,220.3,221.31,220.21,221.31,13033.0,186.4159,187.2705,186.3397,187.2705,13033.0
2021-11-02 10:50:00,221.33,221.37,220.57,220.87,11967.0,187.2874,187.3213,186.6443,186.8982,11967.0
2021-11-02 11:00:00,220.93,221.11,220.6,220.6,34770.0,186.949,187.1013,186.6697,186.6697,34770.0
2021-11-02 11:10:00,220.62,220.73,220.34,220.34,7634.0,186.6866,186.7797,186.4497,186.4497,7634.0
2021-11-02 11:20:00,220.33,220.7,220.04,220.7,6245.0,186.4413,186.7543,186.1959,186.7543,6245.0
2021-11-02 11:30:00,220.72,220.81,220.56,220.71,3531.0,186.7713,186.8474,186.6359,186.7628,3531.0
2021-11-02 11:40:00,220.65,220.69,220.54,220.59,4829.0,186.712,186.7459,186.619,186.6613,4829.0
2021-11-02 11:50:00,220.58,220.61,220.44,220.59,2905.0,186.6528,186.6782,186.5343,186.6613,2905.0
2021-11-02 12:00:00,220.56,220.61,220.25,220.47,8701.0,186.6359,186.6782,186.3736,186.5597,8701.0
2021-11-02 12:10:00,220.53,220.76,220.52,220.75,3993.0,186.6105,186.8051,186.602,186.7967,3993.0
2021-11-02 12:20:00,220.8,220.8,220.53,220.79,3726.0,186.839,186.839,186.6105,186.8305,3726.0
2021-11-02 12:30:00,220.76,220.78,220.25,220.34,7651.0,186.8051,186.822,186.3736,186.4497,7651.0
2021-11-02 12:40:00,220.42,220.5,220.21,220.34,5542.0,186.5174,186.5851,186.3397,186.4497,5542.0
2021-11-02 12:50:00,220.46,220.46,220.22,220.22,3163.0,186.5513,186.5513,186.3482,186.3482,3163.0
2021-11-02 13:00:00,220.28,220.61,220.28,220.53,3850.0,186.3989,186.6782,186.3989,186.6105,3850.0
2021-11-02 13:10:00,220.55,220.76,220.45,220.76,4441.0,186.6274,186.8051,186.5428,186.8051,4441.0
2021-11-02 13:20:00,220.83,220.83,220.51,220.54,7088.0,186.8643,186.8643,186.5936,186.619,7088.0
2021-11-02 13:30:00,220.54,220.66,220.51,220.58,3108.0,186.619,186.7205,186.5936,186.6528,3108.0
2021-11-02 13:40:00,220.55,220.9,220.55,220.85,4451.0,186.6274,186.9236,186.6274,186.8813,4451.0
2021-11-02 13:50:00,220.84,220.9,220.72,220.76,5743.0,186.8728,186.9236,186.7713,186.8051,5743.0
2021-11-02 14:00:00,220.87,220.87,220.54,220.54,3528.0,186.8982,186.8982,186.619,186.619,3528.0
2021-11-02 14:10:00,220.48,220.61,220.48,220.56,3194.0,186.5682,186.6782,186.5682,186.6359,3194.0
2021-11-02 14:20:00,220.5,220.81,220.5,220.69,5762.0,186.5851,186.8474,186.5851,186.7459,5762.0
2021-11-02 14:30:00,220.65,220.95,220.6,220.88,5801.0,186.712,186.9659,186.6697,186.9067,5801.0
2021-11-02 14:40:00,220.93,221.09,220.88,220.88,4430.0,186.949,187.0844,186.9067,186.9067,4430.0
2021-11-02 14:50:00,220.94,220.98,220.83,220.96,3974.0,186.9574,186.9913,186.8643,186.9744,3974.0
2021-11-02 15:00:00,220.99,221.02,220.8,220.81,7408.0,186.9997,187.0251,186.839,186.8474,7408.0
2021-11-02 15:10:00,220.84,220.86,220.64,220.64,8598.0,186.8728,186.8897,186.7036,186.7036,8598.0
2021-11-02 15:20:00,220.59,220.6,220.4,220.53,7355.0,186.6613,186.6697,186.5005,186.6105,7355.0
2021-11-02 15:30:00,220.47,220.62,220.44,220.58,15850.0,186.5597,186.6866,186.5343,186.6528,15850.0
2021-11-02 15:40:00,220.58,220.95,220.51,220.95,25617.0,186.6528,186.9659,186.5936,186.9659,25617.0
2021-11-02 15:50:00,220.95,220.95,220.48,220.6,84427.0,186.9659,186.9659,186.5682,186.6697,84427.0
2021-11-03 09:30:00,221.12,222.46,220.68,221.23,46619.0,187.1097,188.2436,186.7374,187.2028,46619.0
2021-11-03 09:40:00,221.28,221.35,220.1,220.86,34845.0,187.2451,187.3044,186.2466,186.8897,34845.0
2021-11-03 09:50:00,220.81,220.83,219.9,219.91,6324.0,186.8474,186.8643,186.0774,186.0859,6324.0
2021-11-03 10:00:00,220.0,220.0,218.87,219.35,6185.0,186.162,186.162,185.2058,185.612,6185.0
2021-11-03 10:10:00,219.36,219.64,219.05,219.38,11900.0,185.6204,185.8574,185.3581,185.6374,11900.0
2021-11-03 10:20:00,219.41,219.66,219.09,219.5,6890.0,185.6628,185.8743,185.392,185.7389,6890.0
2021-11-03 10:30:00,219.45,219.63,219.16,219.47,6932.0,185.6966,185.8489,185.4512,185.7135,6932.0
2021-11-03 10:40:00,219.46,219.75,219.39,219.62,17967.0,185.7051,185.9505,185.6458,185.8405,17967.0
2021-11-03 10:50:00,219.8,219.8,219.44,219.66,4486.0,185.9928,185.9928,185.6881,185.8743,4486.0
2021-11-03 11:00:00,219.59,219.59,219.13,219.14,4415.0,185.8151,185.8151,185.4258,185.4343,4415.0
2021-11-03 11:10:00,219.14,219.28,218.88,219.0,3693.0,185.4343,185.5528,185.2143,185.3158,3693.0
2021-11-03 11:20:00,218.93,219.19,218.84,219.16,7163.0,185.2566,185.4766,185.1804,185.4512,7163.0
2021-11-03 11:30:00,219.19,219.28,219.0,219.0,3200.0,185.4766,185.5528,185.3158,185.3158,3200.0
2021-11-03 11:40:00,218.96,218.96,218.73,218.75,1842.0,185.282,185.282,185.0873,185.1043,1842.0
2021-11-03 11:50:00,218.77,218.91,218.72,218.85,4615.0,185.1212,185.2397,185.0789,185.1889,4615.0
2021-11-03 12:00:00,218.87,218.91,218.66,218.9,3683.0,185.2058,185.2397,185.0281,185.2312,3683.0
2021-11-03 12:10:00,218.85,219.45,218.71,219.23,11756.0,185.1889,185.6966,185.0704,185.5104,11756.0
2021-11-03 12:20:00,219.01,219.26,219.01,219.17,3996.0,185.3243,185.5358,185.3243,185.4597,3996.0
2021-11-03 12:30:00,219.22,219.4,219.22,219.29,2982.0,185.502,185.6543,185.502,185.5612,2982.0
2021-11-03 12:40:00,219.25,219.38,219.15,219.31,3664.0,185.5274,185.6374,185.4427,185.5781,3664.0
2021-11-03 12:50:00,219.32,219.52,219.23,219.49,4553.0,185.5866,185.7558,185.5104,185.7305,4553.0
2021-11-03 13:00:00,219.45,219.53,219.26,219.36,9368.0,185.6966,185.7643,185.5358,185.6204,9368.0
2021-11-03 13:10:00,219.37,219.52,219.32,219.51,2900.0,185.6289,185.7558,185.5866,185.7474,2900.0
2021-11-03 13:20:00,219.51,219.66,219.35,219.62,15172.0,185.7474,185.8743,185.612,185.8405,15172.0
2021-11-03 13:30:00,219.58,219.68,219.41,219.54,2532.0,185.8066,185.8912,185.6628,185.7728,2532.0
2021-11-03 13:40:00,219.59,219.76,219.51,219.57,2855.0,185.8151,185.9589,185.7474,185.7981,2855.0
2021-11-03 13:50:00,219.58,219.67,219.44,219.44,3754.0,185.8066,185.8828,185.6881,185.6881,3754.0
2021-11-03 14:00:00,219.54,220.39,219.54,220.39,8285.0,185.7728,186.492,185.7728,186.492,8285.0
2021-11-03 14:10:00,220.29,220.56,220.15,220.31,10877.0,186.4074,186.6359,186.2889,186.4243,10877.0
2021-11-03 14:20:00,220.36,220.36,219.92,219.95,2405.0,186.4666,186.4666,186.0943,186.1197,2405.0
2021-11-03 14:30:00,220.03,220.15,219.83,219.87,4191.0,186.1874,186.2889,186.0182,186.052,4191.0
2021-11-03 14:40:00,219.94,220.51,219.9,220.51,21256.0,186.1112,186.5936,186.0774,186.5936,21256.0
2021-11-03 14:50:00,220.41,220.51,220.11,220.49,7420.0,186.5089,186.5936,186.2551,186.5766,7420.0
2021-11-03 15:00:00,220.5,220.68,220.45,220.59,12574.0,186.5851,186.7374,186.5428,186.6613,12574.0
2021-11-03 15:10:00,220.58,220.82,220.43,220.59,6300.0,186.6528,186.8559,186.5259,186.6613,6300.0
2021-11-03 15:20:00,220.6,220.65,220.29,220.38,6320.0,186.6697,186.712,186.4074,186.4836,6320.0
2021-11-03 15:30:00,220.44,220.76,220.23,220.34,10418.0,186.5343,186.8051,186.3566,186.4497,10418.0
2021-11-03 15:40:00,220.34,220.65,220.18,220.62,16805.0,186.4497,186.712,186.3143,186.6866,16805.0
2021-11-03 15:50:00,220.69,220.69,220.18,220.46,46380.0,186.7459,186.7459,186.3143,186.5513,46380.0
2021-11-04 09:30:00,230.14,230.89,224.31,224.96,145079.0,194.7424,195.377,189.8091,190.3591,145079.0
2021-11-04 09:40:00,224.83,224.83,220.71,221.07,93272.0,190.2491,190.2491,186.7628,187.0674,93272.0
2021-11-04 09:50:00,220.99,222.65,220.75,222.57,74771.0,186.9997,188.4044,186.7967,188.3367,74771.0
2021-11-04 10:00:00,222.57,223.04,221.82,222.88,47125.0,188.3367,188.7344,187.7021,188.599,47125.0
2021-11-04 10:10:00,223.03,223.46,222.9,222.99,28433.0,188.726,189.0898,188.616,188.6921,28433.0
2021-11-04 10:20:00,222.95,224.51,221.96,222.04,71769.0,188.6583,189.9783,187.8205,187.8882,71769.0
2021-11-04 10:30:00,222.22,223.52,222.15,223.35,34416.0,188.0406,189.1406,187.9813,188.9967,34416.0
2021-11-04 10:40:00,223.35,224.05,223.35,223.93,19141.0,188.9967,189.5891,188.9967,189.4875,19141.0
2021-11-04 10:50:00,223.93,224.07,222.86,222.92,43596.0,189.4875,189.606,188.5821,188.6329,43596.0
2021-11-04 11:00:00,222.91,224.08,222.87,222.97,39695.0,188.6244,189.6145,188.5906,188.6752,39695.0
2021-11-04 11:10:00,223.02,223.06,221.94,222.16,11389.0,188.7175,188.7514,187.8036,187.9898,11389.0
2021-11-04 11:20:00,222.17,222.69,221.81,222.19,18709.0,187.9982,188.4383,187.6936,188.0152,18709.0
2021-11-04 11:30:00,222.11,222.62,221.78,222.29,9755.0,187.9475,188.379,187.6682,188.0998,9755.0
2021-11-04 11:40:00,222.29,222.37,221.95,221.95,6390.0,188.0998,188.1675,187.8121,187.8121,6390.0
2021-11-04 11:50:00,221.88,221.99,221.2,221.25,12499.0,187.7528,187.8459,187.1774,187.2197,12499.0
2021-11-04 12:00:00,221.23,221.66,221.1,221.61,12786.0,187.2028,187.5667,187.0928,187.5244,12786.0
2021-11-04 12:10:00,221.63,222.52,221.56,222.34,21127.0,187.5413,188.2944,187.4821,188.1421,21127.0
2021-11-04 12:20:00,222.34,222.4,221.84,222.15,19950.0,188.1421,188.1929,187.719,187.9813,19950.0
2021-11-04 12:30:00,222.15,222.15,221.53,221.62,9213.0,187.9813,187.9813,187.4567,187.5328,9213.0
2021-11-04 12:40:00,221.6,221.88,221.6,221.88,7249.0,187.5159,187.7528,187.5159,187.7528,7249.0
2021-11-04 12:50:00,221.87,222.37,221.81,222.03,19381.0,187.7444,188.1675,187.6936,187.8798,19381.0
2021-11-04 13:00:00,222.01,222.01,221.66,221.71,9250.0,187.8629,187.8629,187.5667,187.609,9250.0
2021-11-04 13:10:00,221.7,221.97,221.56,221.9,7372.0,187.6005,187.829,187.4821,187.7698,7372.0
2021-11-04 13:20:00,221.89,221.89,221.51,221.66,13301.0,187.7613,187.7613,187.4398,187.5667,13301.0
2021-11-04 13:30:00,221.61,221.71,221.13,221.29,11868.0,187.5244,187.609,187.1182,187.2536,11868.0
2021-11-04 13:40:00,221.29,221.34,221.05,221.06,5382.0,187.2536,187.2959,187.0505,187.059,5382.0
2021-11-04 13:50:00,221.01,221.19,220.96,221.16,8566.0,187.0167,187.169,186.9744,187.1436,8566.0
2021-11-04 14:00:00,221.16,221.16,220.79,220.93,12842.0,187.1436,187.1436,186.8305,186.949,12842.0
2021-11-04 14:10:00,220.91,221.04,220.13,220.34,11024.0,186.932,187.042,186.272,186.4497,11024.0
2021-11-04 14:20:00,220.35,220.43,219.65,219.71,10897.0,186.4582,186.5259,185.8658,185.9166,10897.0
2021-11-04 14:30:00,219.64,219.64,219.19,219.42,10207.0,185.8574,185.8574,185.4766,185.6712,10207.0
2021-11-04 14:40:00,219.37,219.7,219.31,219.67,11575.0,185.6289,185.9082,185.5781,185.8828,11575.0
2021-11-04 14:50:00,219.65,220.0,219.61,219.81,11176.0,185.8658,186.162,185.832,186.0012,11176.0
2021-11-04 15:00:00,219.78,219.96,219.59,219.7,13237.0,185.9758,186.1282,185.8151,185.9082,13237.0
2021-11-04 15:10:00,219.71,220.14,219.67,219.93,12765.0,185.9166,186.2805,185.8828,186.1028,12765.0
2021-11-04 15:20:00,219.94,220.0,219.52,219.82,14953.0,186.1112,186.162,185.7558,186.0097,14953.0
2021-11-04 15:30:00,219.88,219.89,219.46,219.61,13199.0,186.0605,186.0689,185.7051,185.832,13199.0
2021-11-04 15:40:00,219.59,220.25,219.56,220.25,20661.0,185.8151,186.3736,185.7897,186.3736,20661.0
2021-11-04 15:50:00,220.28,220.61,220.08,220.57,63484.0,186.3989,186.6782,186.2297,186.6443,63484.0
2021-11-05 09:30:00,224.1,224.29,221.6,223.5,54157.0,189.6314,189.7922,187.5159,189.1237,54157.0
2021-11-05 09:40:00,223.69,223.9,223.23,223.65,14816.0,189.2845,189.4622,188.8952,189.2506,14816.0
2021-11-05 09:50:00,223.69,224.56,223.69,224.17,17691.0,189.2845,190.0206,189.2845,189.6906,17691.0
2021-11-05 10:00:00,224.23,224.4,223.23,223.42,27212.0,189.7414,189.8852,188.8952,189.056,27212.0
2021-11-05 10:10:00,223.5,223.86,223.1,223.2,12635.0,189.1237,189.4283,188.7852,188.8698,12635.0
2021-11-05 10:20:00,223.22,223.27,222.19,222.76,13402.0,188.8867,188.9291,188.0152,188.4975,13402.0
2021-11-05 10:30:00,222.8,222.8,222.24,222.42,10901.0,188.5313,188.5313,188.0575,188.2098,10901.0
2021-11-05 10:40:00,222.35,222.68,222.17,222.24,12472.0,188.1506,188.4298,187.9982,188.0575,12472.0
2021-11-05 10:50:00,222.29,222.5,222.14,222.31,12150.0,188.0998,188.2775,187.9729,188.1167,12150.0
2021-11-05 11:00:00,222.33,222.84,222.32,222.69,15093.0,188.1336,188.5652,188.1252,188.4383,15093.0
2021-11-05 11:10:00,222.69,222.96,222.38,222.44,18317.0,188.4383,188.6667,188.1759,188.2267,18317.0
2021-11-05 11:20:00,222.32,222.43,221.55,221.63,19841.0,188.1252,188.2183,187.4736,187.5413,19841.0
2021-11-05 11:30:00,221.67,221.8,221.02,221.17,15784.0,187.5751,187.6852,187.0251,187.1521,15784.0
2021-11-05 11:40:00,221.26,221.83,220.75,221.56,16207.0,187.2282,187.7105,186.7967,187.4821,16207.0
2021-11-05 11:50:00,221.44,221.78,221.26,221.78,19928.0,187.3805,187.6682,187.2282,187.6682,19928.0
2021-11-05 12:00:00,221.87,222.06,221.71,222.0,9765.0,187.7444,187.9052,187.609,187.8544,9765.0
2021-11-05 12:10:00,222.05,222.11,221.78,221.88,7205.0,187.8967,187.9475,187.6682,187.7528,7205.0
2021-11-05 12:20:00,221.88,222.03,221.73,222.01,9601.0,187.7528,187.8798,187.6259,187.8629,9601.0
2021-11-05 12:30:00,221.99,222.11,221.78,222.0,9469.0,187.8459,187.9475,187.6682,187.8544,9469.0
2021-11-05 12:40:00,222.01,222.07,221.71,222.01,11527.0,187.8629,187.9136,187.609,187.8629,11527.0
2021-11-05 12:50:00,221.98,221.98,221.69,221.69,19365.0,187.8375,187.8375,187.5921,187.5921,19365.0
2021-11-05 13:00:00,221.75,221.93,221.37,221.56,11140.0,187.6428,187.7952,187.3213,187.4821,11140.0
2021-11-05 13:10:00,221.51,221.52,221.23,221.36,7242.0,187.4398,187.4482,187.2028,187.3128,7242.0
2021-11-05 13:20:00,221.38,221.41,220.82,220.82,10182.0,187.3298,187.3551,186.8559,186.8559,10182.0
2021-11-05 13:30:00,220.84,221.21,220.77,221.11,6265.0,186.8728,187.1859,186.8136,187.1013,6265.0
2021-11-05 13:40:00,221.11,221.11,220.73,220.73,3975.0,187.1013,187.1013,186.7797,186.7797,3975.0
2021-11-05 13:50:00,220.79,221.1,220.68,221.09,10984.0,186.8305,187.0928,186.7374,187.0844,10984.0
2021-11-05 14:00:00,221.12,221.15,220.82,221.01,7934.0,187.1097,187.1351,186.8559,187.0167,7934.0
2021-11-05 14:10:00,221.05,221.15,220.94,221.13,7859.0,187.0505,187.1351,186.9574,187.1182,7859.0
2021-11-05 14:20:00,221.14,221.18,220.85,220.96,9269.0,187.1267,187.1605,186.8813,186.9744,9269.0
2021-11-05 14:30:00,220.94,221.12,220.78,220.88,9531.0,186.9574,187.1097,186.822,186.9067,9531.0
2021-11-05 14:40:00,220.92,221.57,220.92,221.47,24568.0,186.9405,187.4905,186.9405,187.4059,24568.0
2021-11-05 14:50:00,221.52,221.79,221.43,221.43,13990.0,187.4482,187.6767,187.3721,187.3721,13990.0
2021-11-05 15:00:00,221.46,222.0,221.35,221.74,20599.0,187.3974,187.8544,187.3044,187.6344,20599.0
2021-11-05 15:10:00,221.78,221.85,221.42,221.43,13388.0,187.6682,187.7275,187.3636,187.3721,13388.0
2021-11-05 15:20:00,221.48,221.81,221.34,221.61,18874.0,187.4144,187.6936,187.2959,187.5244,18874.0
2021-11-05 15:30:00,221.62,222.13,221.53,222.04,20584.0,187.5328,187.9644,187.4567,187.8882,20584.0
2021-11-05 15:40:00,222.07,222.19,221.63,222.13,26146.0,187.9136,188.0152,187.5413,187.9644,26146.0
2021-11-05 15:50:00,222.17,222.37,221.62,221.64,116664.0,187.9982,188.1675,187.5328,187.5498,116664.0
2021-11-08 09:30:00,222.85,223.27,221.78,222.17,15738.0,188.5737,188.9291,187.6682,187.9982,15738.0
2021-11-08 09:40:00,222.38,222.68,221.23,221.49,7287.0,188.1759,188.4298,187.2028,187.4228,7287.0
2021-11-08 09:50:00,221.69,221.71,221.22,221.52,7245.0,187.5921,187.609,187.1944,187.4482,7245.0
2021-11-08 10:00:00,221.55,221.55,220.26,220.62,12743.0,187.4736,187.4736,186.382,186.6866,12743.0
2021-11-08 10:10:00,220.65,221.13,220.51,220.59,8453.0,186.712,187.1182,186.5936,186.6613,8453.0
2021-11-08 10:20:00,220.26,220.61,220.19,220.33,3780.0,186.382,186.6782,186.3228,186.4413,3780.0
2021-11-08 10:30:00,220.35,220.72,220.26,220.66,6873.0,186.4582,186.7713,186.382,186.7205,6873.0
2021-11-08 10:40:00,220.68,220.68,220.17,220.65,11555.0,186.7374,186.7374,186.3059,186.712,11555.0
2021-11-08 10:50:00,220.67,220.68,220.36,220.41,6701.0,186.729,186.7374,186.4666,186.5089,6701.0
2021-11-08 11:00:00,220.46,220.52,219.75,219.8,12079.0,186.5513,186.602,185.9505,185.9928,12079.0
2021-11-08 11:10:00,219.87,220.25,219.67,220.14,17487.0,186.052,186.3736,185.8828,186.2805,17487.0
2021-11-08 11:20:00,220.21,220.23,219.79,219.9,9030.0,186.3397,186.3566,185.9843,186.0774,9030.0
2021-11-08 11:30:00,220.02,220.17,219.59,219.83,9538.0,186.1789,186.3059,185.8151,186.0182,9538.0
2021-11-08 11:40:00,219.87,219.94,219.68,219.78,3025.0,186.052,186.1112,185.8912,185.9758,3025.0
2021-11-08 11:50:00,219.8,220.05,219.8,220.0,4653.0,185.9928,186.2043,185.9928,186.162,4653.0
2021-11-08 12:00:00,219.97,219.97,219.73,219.87,4148.0,186.1366,186.1366,185.9335,186.052,4148.0
2021-11-08 12:10:00,219.82,220.45,219.81,220.45,6251.0,186.0097,186.5428,186.0012,186.5428,6251.0
2021-11-08 12:20:00,220.33,220.41,219.77,219.81,5904.0,186.4413,186.5089,185.9674,186.0012,5904.0
2021-11-08 12:30:00,219.72,219.9,219.51,219.83,4600.0,185.9251,186.0774,185.7474,186.0182,4600.0
2021-11-08 12:40:00,219.77,220.02,219.62,219.96,4300.0,185.9674,186.1789,185.8405,186.1282,4300.0
2021-11-08 12:50:00,219.86,219.86,219.5,219.68,6346.0,186.0435,186.0435,185.7389,185.8912,6346.0
2021-11-08 13:00:00,219.72,219.9,219.67,219.67,3388.0,185.9251,186.0774,185.8828,185.8828,3388.0
2021-11-08 13:10:00,219.72,219.94,219.66,219.72,3959.0,185.9251,186.1112,185.8743,185.9251,3959.0
2021-11-08 13:20:00,219.75,219.79,219.64,219.68,2402.0,185.9505,185.9843,185.8574,185.8912,2402.0
2021-11-08 13:30:00,219.7,219.71,219.5,219.6,6835.0,185.9082,185.9166,185.7389,185.8235,6835.0
2021-11-08 13:40:00,219.56,219.92,219.54,219.85,2244.0,185.7897,186.0943,185.7728,186.0351,2244.0
2021-11-08 13:50:00,219.86,220.04,219.78,220.03,2335.0,186.0435,186.1959,185.9758,186.1874,2335.0
2021-11-08 14:00:00,219.96,220.1,219.94,220.05,2622.0,186.1282,186.2466,186.1112,186.2043,2622.0
2021-11-08 14:10:00,220.14,220.14,219.86,220.09,8869.0,186.2805,186.2805,186.0435,186.2382,8869.0
2021-11-08 14:20:00,220.0,220.03,219.9,220.0,3110.0,186.162,186.1874,186.0774,186.162,3110.0
2021-11-08 14:30:00,219.98,220.15,219.96,220.15,2423.0,186.1451,186.2889,186.1282,186.2889,2423.0
2021-11-08 14:40:00,220.17,220.25,220.0,220.0,3379.0,186.3059,186.3736,186.162,186.162,3379.0
2021-11-08 14:50:00,220.03,220.15,219.99,220.05,2700.0,186.1874,186.2889,186.1535,186.2043,2700.0
2021-11-08 15:00:00,220.09,220.1,219.86,219.86,3574.0,186.2382,186.2466,186.0435,186.0435,3574.0
2021-11-08 15:10:00,219.91,220.02,219.84,219.98,4300.0,186.0859,186.1789,186.0266,186.1451,4300.0
2021-11-08 15:20:00,219.96,220.13,219.94,220.1,4187.0,186.1282,186.272,186.1112,186.2466,4187.0
2021-11-08 15:30:00,220.12,220.44,220.1,220.3,6065.0,186.2636,186.5343,186.2466,186.4159,6065.0
2021-11-08 15:40:00,220.28,220.74,220.26,220.5,18344.0,186.3989,186.7882,186.382,186.5851,18344.0
2021-11-08 15:50:00,220.5,220.77,220.32,220.69,44851.0,186.5851,186.8136,186.4328,186.7459,44851.0
2021-11-09 09:30:00,219.23,220.34,219.05,219.11,13175.0,185.5104,186.4497,185.3581,185.4089,13175.0
2021-11-09 09:40:00,219.29,220.14,219.08,220.02,11733.0,185.5612,186.2805,185.3835,186.1789,11733.0
2021-11-09 09:50:00,220.02,220.29,219.88,220.05,7640.0,186.1789,186.4074,186.0605,186.2043,7640.0
2021-11-09 10:00:00,220.18,220.8,220.1,220.1,9238.0,186.3143,186.839,186.2466,186.2466,9238.0
2021-11-09 10:10:00,220.08,220.51,220.0,220.27,11667.0,186.2297,186.5936,186.162,186.3905,11667.0
2021-11-09 10:20:00,220.28,220.39,220.08,220.25,5702.0,186.3989,186.492,186.2297,186.3736,5702.0
2021-11-09 10:30:00,220.44,220.82,220.25,220.73,7223.0,186.5343,186.8559,186.3736,186.7797,7223.0
2021-11-09 10:40:00,220.85,220.85,220.38,220.4,1770.0,186.8813,186.8813,186.4836,186.5005,1770.0
2021-11-09 10:50:00,220.45,220.69,220.31,220.43,4185.0,186.5428,186.7459,186.4243,186.5259,4185.0
2021-11-09 11:00:00,220.47,220.47,220.16,220.25,6801.0,186.5597,186.5597,186.2974,186.3736,6801.0
2021-11-09 11:10:00,220.22,220.59,219.87,220.5,6770.0,186.3482,186.6613,186.052,186.5851,6770.0
2021-11-09 11:20:00,220.46,220.46,220.11,220.42,4533.0,186.5513,186.5513,186.2551,186.5174,4533.0
2021-11-09 11:30:00,220.4,220.75,220.38,220.5,4455.0,186.5005,186.7967,186.4836,186.5851,4455.0
2021-11-09 11:40:00,220.54,220.77,220.54,220.66,2882.0,186.619,186.8136,186.619,186.7205,2882.0
2021-11-09 11:50:00,220.43,220.62,220.25,220.4,7386.0,186.5259,186.6866,186.3736,186.5005,7386.0
2021-11-09 12:00:00,220.31,220.5,220.27,220.27,2500.0,186.4243,186.5851,186.3905,186.3905,2500.0
2021-11-09 12:10:00,220.35,220.71,220.35,220.52,4268.0,186.4582,186.7628,186.4582,186.602,4268.0
2021-11-09 12:20:00,220.5,220.59,220.33,220.58,6636.0,186.5851,186.6613,186.4413,186.6528,6636.0
2021-11-09 12:30:00,220.64,220.73,220.55,220.65,2930.0,186.7036,186.7797,186.6274,186.712,2930.0
2021-11-09 12:40:00,220.56,220.78,220.42,220.58,6662.0,186.6359,186.822,186.5174,186.6528,6662.0
2021-11-09 12:50:00,220.59,220.69,220.57,220.66,3277.0,186.6613,186.7459,186.6443,186.7205,3277.0
2021-11-09 13:00:00,220.63,220.73,220.58,220.67,2163.0,186.6951,186.7797,186.6528,186.729,2163.0
2021-11-09 13:10:00,220.64,220.76,220.62,220.65,4348.0,186.7036,186.8051,186.6866,186.712,4348.0
2021-11-09 13:20:00,220.64,220.7,220.51,220.69,3347.0,186.7036,186.7543,186.5936,186.7459,3347.0
2021-11-09 13:30:00,220.73,220.99,220.72,220.9,4123.0,186.7797,186.9997,186.7713,186.9236,4123.0
2021-11-09 13:40:00,220.95,221.12,220.87,221.11,7376.0,186.9659,187.1097,186.8982,187.1013,7376.0
2021-11-09 13:50:00,221.15,221.19,221.03,221.11,4206.0,187.1351,187.169,187.0336,187.1013,4206.0
2021-11-09 14:00:00,221.09,221.13,220.84,220.84,5341.0,187.0844,187.1182,186.8728,186.8728,5341.0
2021-11-09 14:10:00,220.81,220.99,220.64,220.96,6308.0,186.8474,186.9997,186.7036,186.9744,6308.0
2021-11-09 14:20:00,220.9,221.1,220.89,221.0,5590.0,186.9236,187.0928,186.9151,187.0082,5590.0
2021-11-09 14:30:00,220.95,221.21,220.85,221.17,16725.0,186.9659,187.1859,186.8813,187.1521,16725.0
2021-11-09 14:40:00,221.25,221.58,221.25,221.55,7828.0,187.2197,187.499,187.2197,187.4736,7828.0
2021-11-09 14:50:00,221.61,221.88,221.6,221.84,8187.0,187.5244,187.7528,187.5159,187.719,8187.0
2021-11-09 15:00:00,221.84,221.86,221.66,221.7,5906.0,187.719,187.7359,187.5667,187.6005,5906.0
2021-11-09 15:10:00,221.72,221.95,221.72,221.91,9342.0,187.6175,187.8121,187.6175,187.7782,9342.0
2021-11-09 15:20:00,221.88,221.94,221.8,221.88,9295.0,187.7528,187.8036,187.6852,187.7528,9295.0
2021-11-09 15:30:00,221.9,221.95,221.7,221.82,12434.0,187.7698,187.8121,187.6005,187.7021,12434.0
2021-11-09 15:40:00,221.74,221.96,221.66,221.87,18426.0,187.6344,187.8205,187.5667,187.7444,18426.0
2021-11-09 15:50:00,221.91,221.94,221.57,221.79,65178.0,187.7782,187.8036,187.4905,187.6767,65178.0
2021-11-10 09:30:00,221.71,223.85,220.69,220.78,43947.0,187.609,189.4198,186.7459,186.822,43947.0
2021-11-10 09:40:00,221.13,221.58,220.75,220.75,4945.0,187.1182,187.499,186.7967,186.7967,4945.0
2021-11-10 09:50:00,220.74,220.92,220.13,220.87,5415.0,186.7882,186.9405,186.272,186.8982,5415.0
2021-11-10 10:00:00,220.91,220.91,220.53,220.56,4300.0,186.932,186.932,186.6105,186.6359,4300.0
2021-11-10 10:10:00,220.59,221.14,220.59,221.14,5995.0,186.6613,187.1267,186.6613,187.1267,5995.0
2021-11-10 10:20:00,221.09,221.62,221.08,221.44,4308.0,187.0844,187.5328,187.0759,187.3805,4308.0
2021-11-10 10:30:00,221.37,222.08,221.3,221.95,12130.0,187.3213,187.9221,187.2621,187.8121,12130.0
2021-11-10 10:40:00,222.02,222.4,222.0,222.38,15781.0,187.8713,188.1929,187.8544,188.1759,15781.0
2021-11-10 10:50:00,222.31,222.72,222.22,222.51,5512.0,188.1167,188.4636,188.0406,188.2859,5512.0
2021-11-10 11:00:00,222.5,222.62,222.33,222.33,5909.0,188.2775,188.379,188.1336,188.1336,5909.0
2021-11-10 11:10:00,222.38,222.45,221.95,222.1,5889.0,188.1759,188.2352,187.8121,187.939,5889.0
2021-11-10 11:20:00,222.01,222.23,222.01,222.12,8640.0,187.8629,188.049,187.8629,187.9559,8640.0
2021-11-10 11:30:00,222.12,222.19,221.66,221.78,6185.0,187.9559,188.0152,187.5667,187.6682,6185.0
2021-11-10 11:40:00,221.87,222.02,221.85,221.88,10875.0,187.7444,187.8713,187.7275,187.7528,10875.0
2021-11-10 11:50:00,221.91,222.1,221.91,222.02,5253.0,187.7782,187.939,187.7782,187.8713,5253.0
2021-11-10 12:00:00,222.02,222.09,221.85,221.85,5210.0,187.8713,187.9305,187.7275,187.7275,5210.0
2021-11-10 12:10:00,221.85,221.89,221.47,221.56,3400.0,187.7275,187.7613,187.4059,187.4821,3400.0
2021-11-10 12:20:00,221.53,221.62,221.52,221.62,2551.0,187.4567,187.5328,187.4482,187.5328,2551.0
2021-11-10 12:30:00,221.64,221.66,221.47,221.64,4244.0,187.5498,187.5667,187.4059,187.5498,4244.0
2021-11-10 12:40:00,221.66,221.66,221.38,221.38,2886.0,187.5667,187.5667,187.3298,187.3298,2886.0
2021-11-10 12:50:00,221.36,221.63,221.36,221.59,4589.0,187.3128,187.5413,187.3128,187.5075,4589.0
2021-11-10 13:00:00,221.54,221.95,221.23,221.88,9100.0,187.4651,187.8121,187.2028,187.7528,9100.0
2021-11-10 13:10:00,221.85,222.0,221.6,221.65,8481.0,187.7275,187.8544,187.5159,187.5582,8481.0
2021-11-10 13:20:00,221.62,221.62,221.25,221.47,9802.0,187.5328,187.5328,187.2197,187.4059,9802.0
2021-11-10 13:30:00,221.43,221.43,221.1,221.3,13830.0,187.3721,187.3721,187.0928,187.2621,13830.0
2021-11-10 13:40:00,221.3,221.35,221.05,221.14,7789.0,187.2621,187.3044,187.0505,187.1267,7789.0
2021-11-10 13:50:00,221.1,221.28,221.04,221.27,4835.0,187.0928,187.2451,187.042,187.2367,4835.0
2021-11-10 14:00:00,221.22,221.25,220.87,221.12,6450.0,187.1944,187.2197,186.8982,187.1097,6450.0
2021-11-10 14:10:00,221.11,221.5,220.97,221.46,5816.0,187.1013,187.4313,186.9828,187.3974,5816.0
2021-11-10 14:20:00,221.5,221.57,221.31,221.38,6300.0,187.4313,187.4905,187.2705,187.3298,6300.0
2021-11-10 14:30:00,221.4,221.48,221.24,221.39,5611.0,187.3467,187.4144,187.2113,187.3382,5611.0
2021-11-10 14:40:00,221.44,221.73,221.31,221.73,5006.0,187.3805,187.6259,187.2705,187.6259,5006.0
2021-11-10 14:50:00,221.77,221.95,221.67,221.81,8584.0,187.6598,187.8121,187.5751,187.6936,8584.0
2021-11-10 15:00:00,221.78,221.93,221.63,221.72,13689.0,187.6682,187.7952,187.5413,187.6175,13689.0
2021-11-10 15:10:00,221.72,222.0,221.72,222.0,27830.0,187.6175,187.8544,187.6175,187.8544,27830.0
2021-11-10 15:20:00,222.03,222.07,221.74,221.83,11143.0,187.8798,187.9136,187.6344,187.7105,11143.0
2021-11-10 15:30:00,221.83,221.85,221.42,221.52,17597.0,187.7105,187.7275,187.3636,187.4482,17597.0
2021-11-10 15:40:00,221.54,221.55,221.03,221.05,24944.0,187.4651,187.4736,187.0336,187.0505,24944.0
2021-11-10 15:50:00,221.15,221.4,220.98,221.07,90280.0,187.1351,187.3467,186.9913,187.0674,90280.0
2021-11-11 09:30:00,221.53,221.58,220.38,220.71,16495.0,187.4567,187.499,186.4836,186.7628,16495.0
2021-11-11 09:40:00,220.81,222.08,220.81,221.79,5000.0,186.8474,187.9221,186.8474,187.6767,5000.0
2021-11-11 09:50:00,221.77,221.85,220.79,220.92,10750.0,187.6598,187.7275,186.8305,186.9405,10750.0
2021-11-11 10:00:00,220.86,221.23,220.73,220.73,3674.0,186.8897,187.2028,186.7797,186.7797,3674.0
2021-11-11 10:10:00,220.74,220.99,220.64,220.86,4298.0,186.7882,186.9997,186.7036,186.8897,4298.0
2021-11-11 10:20:00,220.73,220.85,220.57,220.65,4226.0,186.7797,186.8813,186.6443,186.712,4226.0
2021-11-11 10:30:00,220.69,221.07,220.55,221.07,3944.0,186.7459,187.0674,186.6274,187.0674,3944.0
2021-11-11 10:40:00,220.97,221.13,220.73,221.06,7641.0,186.9828,187.1182,186.7797,187.059,7641.0
2021-11-11 10:50:00,221.06,221.07,220.93,220.98,7030.0,187.059,187.0674,186.949,186.9913,7030.0
2021-11-11 11:00:00,221.05,221.08,220.77,221.08,5533.0,187.0505,187.0759,186.8136,187.0759,5533.0
2021-11-11 11:10:00,221.03,221.22,220.98,221.07,4603.0,187.0336,187.1944,186.9913,187.0674,4603.0
2021-11-11 11:20:00,221.01,221.27,220.99,221.27,6267.0,187.0167,187.2367,186.9997,187.2367,6267.0
2021-11-11 11:30:00,221.35,221.62,221.27,221.59,5818.0,187.3044,187.5328,187.2367,187.5075,5818.0
2021-11-11 11:40:00,221.6,222.46,221.53,222.31,161311.0,187.5159,188.2436,187.4567,188.1167,161311.0
2021-11-11 11:50:00,222.32,222.36,221.73,221.74,3512.0,188.1252,188.159,187.6259,187.6344,3512.0
2021-11-11 12:00:00,221.82,222.04,221.76,222.01,5221.0,187.7021,187.8882,187.6513,187.8629,5221.0
2021-11-11 12:10:00,222.01,222.12,221.36,221.53,5058.0,187.8629,187.9559,187.3128,187.4567,5058.0
2021-11-11 12:20:00,221.55,221.66,221.4,221.51,2805.0,187.4736,187.5667,187.3467,187.4398,2805.0
2021-11-11 12:30:00,221.5,221.68,221.47,221.66,5766.0,187.4313,187.5836,187.4059,187.5667,5766.0
2021-11-11 12:40:00,221.64,221.77,221.61,221.77,3380.0,187.5498,187.6598,187.5244,187.6598,3380.0
2021-11-11 12:50:00,221.74,221.79,221.51,221.59,6625.0,187.6344,187.6767,187.4398,187.5075,6625.0
2021-11-11 13:00:00,221.56,221.78,221.55,221.7,3319.0,187.4821,187.6682,187.4736,187.6005,3319.0
2021-11-11 13:10:00,221.77,221.92,221.75,221.77,5639.0,187.6598,187.7867,187.6428,187.6598,5639.0
2021-11-11 13:20:00,221.83,221.83,221.48,221.6,5294.0,187.7105,187.7105,187.4144,187.5159,5294.0
2021-11-11 13:30:00,221.54,221.69,221.5,221.67,5114.0,187.4651,187.5921,187.4313,187.5751,5114.0
2021-11-11 13:40:00,221.66,222.0,221.66,221.77,5817.0,187.5667,187.8544,187.5667,187.6598,5817.0
2021-11-11 13:50:00,221.8,221.87,221.75,221.84,6169.0,187.6852,187.7444,187.6428,187.719,6169.0
2021-11-11 14:00:00,221.88,222.58,221.86,222.03,22617.0,187.7528,188.3452,187.7359,187.8798,22617.0
2021-11-11 14:10:00,222.04,222.04,221.8,221.92,4724.0,187.8882,187.8882,187.6852,187.7867,4724.0
2021-11-11 14:20:00,221.89,222.38,221.88,222.36,11429.0,187.7613,188.1759,187.7528,188.159,11429.0
2021-11-11 14:30:00,222.28,222.48,222.06,222.43,27099.0,188.0913,188.2606,187.9052,188.2183,27099.0
2021-11-11 14:40:00,222.42,222.55,222.37,222.44,10196.0,188.2098,188.3198,188.1675,188.2267,10196.0
2021-11-11 14:50:00,222.43,222.65,222.43,222.6,9406.0,188.2183,188.4044,188.2183,188.3621,9406.0
2021-11-11 15:00:00,222.61,222.8,222.6,222.78,7976.0,188.3706,188.5313,188.3621,188.5144,7976.0
2021-11-11 15:10:00,222.81,222.85,222.55,222.67,15029.0,188.5398,188.5737,188.3198,188.4213,15029.0
2021-11-11 15:20:00,222.69,222.74,222.53,222.57,14473.0,188.4383,188.4806,188.3029,188.3367,14473.0
2021-11-11 15:30:00,222.58,222.72,222.32,222.68,21379.0,188.3452,188.4636,188.1252,188.4298,21379.0
2021-11-11 15:40:00,222.68,222.75,222.41,222.53,41505.0,188.4298,188.489,188.2013,188.3029,41505.0
2021-11-11 15:50:00,222.5,222.82,222.46,222.53,126549.0,188.2775,188.5483,188.2436,188.3029,126549.0
2021-11-12 09:30:00,222.65,223.4,221.67,222.69,16279.0,188.4044,189.0391,187.5751,188.4383,16279.0
2021-11-12 09:40:00,222.84,223.0,222.47,222.59,3957.0,188.5652,188.7006,188.2521,188.3536,3957.0
2021-11-12 09:50:00,222.55,223.5,222.46,223.36,10316.0,188.3198,189.1237,188.2436,189.0052,10316.0
2021-11-12 10:00:00,223.24,223.67,223.1,223.4,10114.0,188.9037,189.2675,188.7852,189.0391,10114.0
2021-11-12 10:10:00,223.33,223.92,223.21,223.92,16888.0,188.9798,189.4791,188.8783,189.4791,16888.0
2021-11-12 10:20:00,223.85,223.85,223.01,223.02,17159.0,189.4198,189.4198,188.709,188.7175,17159.0
2021-11-12 10:30:00,223.0,223.43,222.49,222.64,154386.0,188.7006,189.0644,188.269,188.396,154386.0
2021-11-12 10:40:00,222.75,223.37,222.74,223.02,4463.0,188.489,189.0137,188.4806,188.7175,4463.0
2021-11-12 10:50:00,223.02,223.22,222.68,223.17,9358.0,188.7175,188.8867,188.4298,188.8444,9358.0
2021-11-12 11:00:00,223.19,223.88,223.19,223.87,6182.0,188.8614,189.4452,188.8614,189.4368,6182.0
2021-11-12 11:10:00,223.89,224.12,223.65,224.07,12089.0,189.4537,189.6483,189.2506,189.606,12089.0
2021-11-12 11:20:00,224.06,224.16,223.82,223.92,11998.0,189.5975,189.6822,189.3945,189.4791,11998.0
2021-11-12 11:30:00,223.9,224.61,223.9,224.52,19995.0,189.4622,190.0629,189.4622,189.9868,19995.0
2021-11-12 11:40:00,224.39,224.48,224.33,224.41,7468.0,189.8768,189.9529,189.826,189.8937,7468.0
2021-11-12 11:50:00,224.5,224.7,224.43,224.49,10932.0,189.9699,190.1391,189.9106,189.9614,10932.0
2021-11-12 12:00:00,224.49,224.66,224.35,224.5,43272.0,189.9614,190.1053,189.8429,189.9699,43272.0
2021-11-12 12:10:00,224.51,224.7,224.5,224.55,5042.0,189.9783,190.1391,189.9699,190.0122,5042.0
2021-11-12 12:20:00,224.55,224.64,224.41,224.41,11189.0,190.0122,190.0883,189.8937,189.8937,11189.0
2021-11-12 12:30:00,224.51,224.59,224.44,224.54,6577.0,189.9783,190.046,189.9191,190.0037,6577.0
2021-11-12 12:40:00,224.52,224.66,224.46,224.61,6149.0,189.9868,190.1053,189.936,190.0629,6149.0
2021-11-12 12:50:00,224.61,224.83,224.52,224.83,12661.0,190.0629,190.2491,189.9868,190.2491,12661.0
2021-11-12 13:00:00,224.85,225.15,224.41,224.46,16013.0,190.266,190.5199,189.8937,189.936,16013.0
2021-11-12 13:10:00,224.51,224.88,224.49,224.75,8386.0,189.9783,190.2914,189.9614,190.1814,8386.0
2021-11-12 13:20:00,224.65,224.7,224.45,224.58,17971.0,190.0968,190.1391,189.9276,190.0376,17971.0
2021-11-12 13:30:00,224.58,224.88,224.54,224.83,7734.0,190.0376,190.2914,190.0037,190.2491,7734.0
2021-11-12 13:40:00,224.83,225.01,224.72,224.82,19279.0,190.2491,190.4014,190.156,190.2406,19279.0
2021-11-12 13:50:00,224.78,224.98,224.74,224.79,26076.0,190.2068,190.376,190.173,190.2153,26076.0
2021-11-12 14:00:00,224.75,224.76,224.28,224.28,9364.0,190.1814,190.1899,189.7837,189.7837,9364.0
2021-11-12 14:10:00,224.27,224.4,224.16,224.31,12824.0,189.7752,189.8852,189.6822,189.8091,12824.0
2021-11-12 14:20:00,224.29,224.68,224.25,224.64,20593.0,189.7922,190.1222,189.7583,190.0883,20593.0
2021-11-12 14:30:00,224.65,224.76,224.22,224.39,31031.0,190.0968,190.1899,189.7329,189.8768,31031.0
2021-11-12 14:40:00,224.44,224.61,224.34,224.41,21267.0,189.9191,190.0629,189.8345,189.8937,21267.0
2021-11-12 14:50:00,224.4,224.54,224.36,224.41,10712.0,189.8852,190.0037,189.8514,189.8937,10712.0
2021-11-12 15:00:00,224.42,224.82,224.1,224.1,28151.0,189.9022,190.2406,189.6314,189.6314,28151.0
2021-11-12 15:10:00,224.18,224.23,223.99,224.08,8700.0,189.6991,189.7414,189.5383,189.6145,8700.0
2021-11-12 15:20:00,224.12,224.29,224.0,224.29,10812.0,189.6483,189.7922,189.5468,189.7922,10812.0
2021-11-12 15:30:00,224.29,224.97,224.29,224.89,22398.0,189.7922,190.3676,189.7922,190.2999,22398.0
2021-11-12 15:40:00,224.84,224.97,224.71,224.81,33485.0,190.2576,190.3676,190.1476,190.2322,33485.0
2021-11-12 15:50:00,224.84,225.12,224.65,224.91,141280.0,190.2576,190.4945,190.0968,190.3168,141280.0
2021-11-15 09:30:00,224.56,225.32,224.0,224.71,25550.0,190.0206,190.6637,189.5468,190.1476,25550.0
2021-11-15 09:40:00,225.23,225.23,223.99,224.52,12165.0,190.5876,190.5876,189.5383,189.9868,12165.0
2021-11-15 09:50:00,224.8,225.58,224.35,225.2,15608.0,190.2237,190.8838,189.8429,190.5622,15608.0
2021-11-15 10:00:00,225.49,225.55,224.83,225.26,9318.0,190.8076,190.8584,190.2491,190.613,9318.0
2021-11-15 10:10:00,225.28,225.85,225.16,225.71,8192.0,190.6299,191.1122,190.5284,190.9938,8192.0
2021-11-15 10:20:00,225.57,225.93,225.57,225.58,8598.0,190.8753,191.1799,190.8753,190.8838,8598.0
2021-11-15 10:30:00,225.58,225.77,225.37,225.63,6001.0,190.8838,191.0445,190.7061,190.9261,6001.0
2021-11-15 10:40:00,225.56,226.07,225.43,226.07,6377.0,190.8668,191.2984,190.7568,191.2984,6377.0
2021-11-15 10:50:00,225.92,226.49,225.74,226.2,9131.0,191.1715,191.6538,191.0191,191.4084,9131.0
2021-11-15 11:00:00,226.28,226.65,226.28,226.31,14069.0,191.4761,191.7892,191.4761,191.5015,14069.0
2021-11-15 11:10:00,226.17,226.44,226.05,226.05,9858.0,191.383,191.6115,191.2815,191.2815,9858.0
2021-11-15 11:20:00,225.97,226.07,225.81,226.05,6302.0,191.2138,191.2984,191.0784,191.2815,6302.0
2021-11-15 11:30:00,225.95,226.07,225.79,225.83,8823.0,191.1968,191.2984,191.0615,191.0953,8823.0
2021-11-15 11:40:00,225.87,225.87,225.42,225.52,7178.0,191.1292,191.1292,190.7484,190.833,7178.0
2021-11-15 11:50:00,225.5,225.99,225.5,225.94,6476.0,190.8161,191.2307,190.8161,191.1884,6476.0
2021-11-15 12:00:00,225.79,226.14,225.69,226.06,13866.0,191.0615,191.3576,190.9768,191.2899,13866.0
2021-11-15 12:10:00,226.02,226.27,225.88,225.89,9916.0,191.2561,191.4676,191.1376,191.1461,9916.0
2021-11-15 12:20:00,225.96,226.35,225.92,225.96,15295.0,191.2053,191.5353,191.1715,191.2053,15295.0
2021-11-15 12:30:00,226.15,226.15,225.66,225.81,5007.0,191.3661,191.3661,190.9515,191.0784,5007.0
2021-11-15 12:40:00,225.76,225.8,225.49,225.76,5793.0,191.0361,191.0699,190.8076,191.0361,5793.0
2021-11-15 12:50:00,225.81,225.91,225.66,225.86,4980.0,191.0784,191.163,190.9515,191.1207,4980.0
2021-11-15 13:00:00,225.82,225.97,225.79,225.97,5024.0,191.0868,191.2138,191.0615,191.2138,5024.0
2021-11-15 13:10:00,225.97,226.07,225.85,226.0,7978.0,191.2138,191.2984,191.1122,191.2392,7978.0
2021-11-15 13:20:00,225.96,226.15,225.9,226.15,7507.0,191.2053,191.3661,191.1545,191.3661,7507.0
2021-11-15 13:30:00,226.19,226.32,226.0,226.19,4697.0,191.3999,191.5099,191.2392,191.3999,4697.0
2021-11-15 13:40:00,226.15,226.33,226.0,226.33,13062.0,191.3661,191.5184,191.2392,191.5184,13062.0
2021-11-15 13:50:00,226.3,226.6,226.3,226.47,11856.0,191.493,191.7469,191.493,191.6369,11856.0
2021-11-15 14:00:00,226.47,226.57,226.05,226.13,5797.0,191.6369,191.7215,191.2815,191.3492,5797.0
2021-11-15 14:10:00,226.17,226.33,225.9,225.95,6660.0,191.383,191.5184,191.1545,191.1968,6660.0
2021-11-15 14:20:00,225.94,225.94,225.7,225.84,8849.0,191.1884,191.1884,190.9853,191.1038,8849.0
2021-11-15 14:30:00,225.84,226.2,225.84,226.15,9821.0,191.1038,191.4084,191.1038,191.3661,9821.0
2021-11-15 14:40:00,226.14,226.36,226.13,226.29,11458.0,191.3576,191.5438,191.3492,191.4846,11458.0
2021-11-15 14:50:00,226.34,226.34,226.08,226.21,8518.0,191.5269,191.5269,191.3069,191.4169,8518.0
2021-11-15 15:00:00,226.21,226.5,226.18,226.49,18241.0,191.4169,191.6623,191.3915,191.6538,18241.0
2021-11-15 15:10:00,226.47,226.51,226.22,226.42,16792.0,191.6369,191.6707,191.4253,191.5946,16792.0
2021-11-15 15:20:00,226.4,226.63,226.29,226.58,12988.0,191.5776,191.7723,191.4846,191.7299,12988.0
2021-11-15 15:30:00,226.54,226.67,226.42,226.53,22604.0,191.6961,191.8061,191.5946,191.6876,22604.0
2021-11-15 15:40:00,226.54,226.67,226.49,226.62,41237.0,191.6961,191.8061,191.6538,191.7638,41237.0
2021-11-15 15:50:00,226.53,226.8,226.37,226.69,100104.0,191.6876,191.9161,191.5522,191.823,100104.0
2021-11-16 09:30:00,227.27,227.36,226.03,226.71,24251.0,192.3138,192.39,191.2645,191.84,24251.0
2021-11-16 09:40:00,226.87,227.97,226.84,227.79,14368.0,191.9753,192.9062,191.95,192.7538,14368.0
2021-11-16 09:50:00,227.68,228.02,227.15,227.51,18739.0,192.6608,192.9485,192.2123,192.5169,18739.0
2021-11-16 10:00:00,227.63,227.83,227.2,227.2,7910.0,192.6184,192.7877,192.2546,192.2546,7910.0
2021-11-16 10:10:00,227.38,227.63,227.14,227.26,20352.0,192.4069,192.6184,192.2038,192.3054,20352.0
2021-11-16 10:20:00,227.4,227.63,227.23,227.5,9343.0,192.4238,192.6184,192.28,192.5084,9343.0
2021-11-16 10:30:00,227.41,227.66,226.91,226.93,10964.0,192.4323,192.6438,192.0092,192.0261,10964.0
2021-11-16 10:40:00,226.85,226.91,226.47,226.89,5443.0,191.9584,192.0092,191.6369,191.9923,5443.0
2021-11-16 10:50:00,226.83,226.85,226.13,226.48,6640.0,191.9415,191.9584,191.3492,191.6453,6640.0
2021-11-16 11:00:00,226.45,226.78,226.32,226.52,7478.0,191.6199,191.8992,191.5099,191.6792,7478.0
2021-11-16 11:10:00,226.61,226.87,226.5,226.87,8591.0,191.7553,191.9753,191.6623,191.9753,8591.0
2021-11-16 11:20:00,227.0,227.0,226.59,226.7,24176.0,192.0853,192.0853,191.7384,191.8315,24176.0
2021-11-16 11:30:00,226.77,226.83,226.6,226.7,7336.0,191.8907,191.9415,191.7469,191.8315,7336.0
2021-11-16 11:40:00,226.68,226.96,226.68,226.91,6148.0,191.8146,192.0515,191.8146,192.0092,6148.0
2021-11-16 11:50:00,226.91,226.92,226.74,226.9,4208.0,192.0092,192.0177,191.8653,192.0007,4208.0
2021-11-16 12:00:00,226.97,226.98,226.76,226.87,6320.0,192.06,192.0684,191.8823,191.9753,6320.0
2021-11-16 12:10:00,226.87,227.15,226.85,226.97,8912.0,191.9753,192.2123,191.9584,192.06,8912.0
2021-11-16 12:20:00,226.95,227.05,226.85,227.0,4937.0,192.043,192.1277,191.9584,192.0853,4937.0
2021-11-16 12:30:00,227.04,227.4,226.95,227.36,8814.0,192.1192,192.4238,192.043,192.39,8814.0
2021-11-16 12:40:00,227.31,227.76,226.83,227.3,40686.0,192.3477,192.7285,191.9415,192.3392,40686.0
2021-11-16 12:50:00,227.24,227.48,227.24,227.41,5713.0,192.2884,192.4915,192.2884,192.4323,5713.0
2021-11-16 13:00:00,227.42,227.66,227.37,227.43,7070.0,192.4407,192.6438,192.3984,192.4492,7070.0
2021-11-16 13:10:00,227.55,227.84,227.54,227.78,4339.0,192.5508,192.7961,192.5423,192.7454,4339.0
2021-11-16 13:20:00,227.72,227.72,227.0,227.16,26187.0,192.6946,192.6946,192.0853,192.2207,26187.0
2021-11-16 13:30:00,227.13,227.59,227.13,227.59,11471.0,192.1954,192.5846,192.1954,192.5846,11471.0
2021-11-16 13:40:00,227.59,227.78,227.33,227.34,7319.0,192.5846,192.7454,192.3646,192.3731,7319.0
2021-11-16 13:50:00,227.34,227.49,227.31,227.31,7104.0,192.3731,192.5,192.3477,192.3477,7104.0
2021-11-16 14:00:00,227.22,227.45,227.21,227.34,5232.0,192.2715,192.4661,192.263,192.3731,5232.0
2021-11-16 14:10:00,227.34,227.34,226.96,226.96,6621.0,192.3731,192.3731,192.0515,192.0515,6621.0
2021-11-16 14:20:00,227.0,227.0,226.58,226.66,7970.0,192.0853,192.0853,191.7299,191.7976,7970.0
2021-11-16 14:30:00,226.64,226.65,226.13,226.19,41817.0,191.7807,191.7892,191.3492,191.3999,41817.0
2021-11-16 14:40:00,226.17,226.24,225.92,226.02,8470.0,191.383,191.4422,191.1715,191.2561,8470.0
2021-11-16 14:50:00,226.1,226.31,226.03,226.28,11991.0,191.3238,191.5015,191.2645,191.4761,11991.0
2021-11-16 15:00:00,226.28,226.28,225.93,225.96,7478.0,191.4761,191.4761,191.1799,191.2053,7478.0
2021-11-16 15:10:00,225.95,226.06,225.86,225.94,11435.0,191.1968,191.2899,191.1207,191.1884,11435.0
2021-11-16 15:20:00,225.94,225.99,225.77,225.8,8544.0,191.1884,191.2307,191.0445,191.0699,8544.0
2021-11-16 15:30:00,225.77,225.8,225.48,225.53,14810.0,191.0445,191.0699,190.7991,190.8414,14810.0
2021-11-16 15:40:00,225.54,225.75,225.36,225.36,23427.0,190.8499,191.0276,190.6976,190.6976,23427.0
2021-11-16 15:50:00,225.42,225.83,225.36,225.75,103789.0,190.7484,191.0953,190.6976,191.0276,103789.0
2021-11-17 09:30:00,225.54,225.54,223.17,224.85,29768.0,190.8499,190.8499,188.8444,190.266,29768.0
2021-11-17 09:40:00,224.48,224.6,223.84,224.16,17248.0,189.9529,190.0545,189.4114,189.6822,17248.0
2021-11-17 09:50:00,224.08,224.34,223.64,223.92,14420.0,189.6145,189.8345,189.2421,189.4791,14420.0
2021-11-17 10:00:00,223.97,224.06,223.53,224.03,83360.0,189.5214,189.5975,189.1491,189.5722,83360.0
2021-11-17 10:10:00,224.09,224.64,224.02,224.49,8049.0,189.6229,190.0883,189.5637,189.9614,8049.0
2021-11-17 10:20:00,224.55,224.86,224.38,224.86,12883.0,190.0122,190.2745,189.8683,190.2745,12883.0
2021-11-17 10:30:00,224.8,225.07,224.68,224.8,8361.0,190.2237,190.4522,190.1222,190.2237,8361.0
2021-11-17 10:40:00,224.8,224.8,224.23,224.44,4770.0,190.2237,190.2237,189.7414,189.9191,4770.0
2021-11-17 10:50:00,224.59,224.84,224.45,224.84,7747.0,190.046,190.2576,189.9276,190.2576,7747.0
2021-11-17 11:00:00,224.78,224.86,224.7,224.81,6693.0,190.2068,190.2745,190.1391,190.2322,6693.0
2021-11-17 11:10:00,224.82,224.83,224.56,224.7,6885.0,190.2406,190.2491,190.0206,190.1391,6885.0
2021-11-17 11:20:00,224.73,224.82,224.57,224.67,4940.0,190.1645,190.2406,190.0291,190.1137,4940.0
2021-11-17 11:30:00,224.74,225.07,224.74,225.0,4261.0,190.173,190.4522,190.173,190.393,4261.0
2021-11-17 11:40:00,225.09,225.19,224.78,224.99,5976.0,190.4691,190.5537,190.2068,190.3845,5976.0
2021-11-17 11:50:00,225.01,225.17,224.68,224.84,8394.0,190.4014,190.5368,190.1222,190.2576,8394.0
2021-11-17 12:00:00,224.87,224.98,224.75,224.92,3618.0,190.283,190.376,190.1814,190.3253,3618.0
2021-11-17 12:10:00,224.93,225.22,224.9,225.22,7999.0,190.3337,190.5791,190.3083,190.5791,7999.0
2021-11-17 12:20:00,225.12,225.26,225.04,225.06,6543.0,190.4945,190.613,190.4268,190.4437,6543.0
2021-11-17 12:30:00,225.05,225.26,225.04,225.26,4396.0,190.4353,190.613,190.4268,190.613,4396.0
2021-11-17 12:40:00,225.19,225.28,225.09,225.24,4129.0,190.5537,190.6299,190.4691,190.596,4129.0
2021-11-17 12:50:00,225.23,225.23,225.15,225.16,2667.0,190.5876,190.5876,190.5199,190.5284,2667.0
2021-11-17 13:00:00,225.26,225.45,225.17,225.45,3643.0,190.613,190.7737,190.5368,190.7737,3643.0
2021-11-17 13:10:00,225.45,225.53,225.33,225.5,5504.0,190.7737,190.8414,190.6722,190.8161,5504.0
2021-11-17 13:20:00,225.48,225.8,225.33,225.75,29037.0,190.7991,191.0699,190.6722,191.0276,29037.0
2021-11-17 13:30:00,225.69,225.73,225.51,225.73,4718.0,190.9768,191.0107,190.8245,191.0107,4718.0
2021-11-17 13:40:00,225.72,225.81,225.55,225.61,7446.0,191.0022,191.0784,190.8584,190.9091,7446.0
2021-11-17 13:50:00,225.59,225.77,225.35,225.39,8745.0,190.8922,191.0445,190.6891,190.723,8745.0
2021-11-17 14:00:00,225.41,225.64,225.41,225.53,5323.0,190.7399,190.9345,190.7399,190.8414,5323.0
2021-11-17 14:10:00,225.54,225.55,225.35,225.41,5947.0,190.8499,190.8584,190.6891,190.7399,5947.0
2021-11-17 14:20:00,225.33,225.38,225.17,225.35,7517.0,190.6722,190.7145,190.5368,190.6891,7517.0
2021-11-17 14:30:00,225.36,225.68,225.36,225.68,8301.0,190.6976,190.9684,190.6976,190.9684,8301.0
2021-11-17 14:40:00,225.74,225.8,225.5,225.76,8405.0,191.0191,191.0699,190.8161,191.0361,8405.0
2021-11-17 14:50:00,225.75,225.92,225.71,225.92,7885.0,191.0276,191.1715,190.9938,191.1715,7885.0
2021-11-17 15:00:00,225.95,225.95,225.45,225.58,12264.0,191.1968,191.1968,190.7737,190.8838,12264.0
2021-11-17 15:10:00,225.64,226.06,225.64,226.01,10137.0,190.9345,191.2899,190.9345,191.2476,10137.0
2021-11-17 15:20:00,226.12,226.57,226.12,226.48,12114.0,191.3407,191.7215,191.3407,191.6453,12114.0
2021-11-17 15:30:00,226.47,226.96,226.39,226.7,32781.0,191.6369,192.0515,191.5692,191.8315,32781.0
2021-11-17 15:40:00,226.61,227.06,226.56,226.61,29592.0,191.7553,192.1361,191.713,191.7553,29592.0
2021-11-17 15:50:00,226.62,226.79,226.3,226.46,84621.0,191.7638,191.9076,191.493,191.6284,84621.0
2021-11-18 09:30:00,225.98,226.18,224.65,225.86,21212.0,191.2222,191.3915,190.0968,191.1207,21212.0
2021-11-18 09:40:00,225.51,226.3,225.07,225.99,11162.0,190.8245,191.493,190.4522,191.2307,11162.0
2021-11-18 09:50:00,225.99,226.04,225.51,225.98,7312.0,191.2307,191.273,190.8245,191.2222,7312.0
2021-11-18 10:00:00,225.98,226.49,225.78,225.99,45344.0,191.2222,191.6538,191.053,191.2307,45344.0
2021-11-18 10:10:00,225.83,225.87,225.15,225.25,28967.0,191.0953,191.1292,190.5199,190.6045,28967.0
2021-11-18 10:20:00,225.26,225.34,224.85,224.91,7802.0,190.613,190.6807,190.266,190.3168,7802.0
2021-11-18 10:30:00,225.09,225.13,224.92,225.07,13582.0,190.4691,190.503,190.3253,190.4522,13582.0
2021-11-18 10:40:00,225.22,225.26,224.6,224.69,59992.0,190.5791,190.613,190.0545,190.1306,59992.0
2021-11-18 10:50:00,224.73,224.73,224.34,224.72,4410.0,190.1645,190.1645,189.8345,190.156,4410.0
2021-11-18 11:00:00,224.79,225.6,224.79,225.48,17321.0,190.2153,190.9007,190.2153,190.7991,17321.0
2021-11-18 11:10:00,225.45,226.05,225.04,226.0,11196.0,190.7737,191.2815,190.4268,191.2392,11196.0
2021-11-18 11:20:00,225.99,226.35,225.8,226.14,14304.0,191.2307,191.5353,191.0699,191.3576,14304.0
2021-11-18 11:30:00,226.06,226.06,225.72,225.84,7127.0,191.2899,191.2899,191.0022,191.1038,7127.0
2021-11-18 11:40:00,225.75,225.84,225.07,225.24,8972.0,191.0276,191.1038,190.4522,190.596,8972.0
2021-11-18 11:50:00,225.19,225.41,225.12,225.31,4273.0,190.5537,190.7399,190.4945,190.6553,4273.0
2021-11-18 12:00:00,225.27,225.59,225.21,225.24,7336.0,190.6214,190.8922,190.5707,190.596,7336.0
2021-11-18 12:10:00,225.32,225.7,225.32,225.63,7927.0,190.6637,190.9853,190.6637,190.9261,7927.0
2021-11-18 12:20:00,225.63,225.81,225.52,225.66,5099.0,190.9261,191.0784,190.833,190.9515,5099.0
2021-11-18 12:30:00,225.67,225.71,225.62,225.71,2570.0,190.9599,190.9938,190.9176,190.9938,2570.0
2021-11-18 12:40:00,225.69,225.69,225.3,225.3,5908.0,190.9768,190.9768,190.6468,190.6468,5908.0
2021-11-18 12:50:00,225.32,225.51,225.17,225.49,4456.0,190.6637,190.8245,190.5368,190.8076,4456.0
2021-11-18 13:00:00,225.52,226.16,225.48,225.91,15700.0,190.833,191.3745,190.7991,191.163,15700.0
2021-11-18 13:10:00,226.0,226.06,225.95,226.0,1920.0,191.2392,191.2899,191.1968,191.2392,1920.0
2021-11-18 13:20:00,225.99,226.02,225.85,225.99,2410.0,191.2307,191.2561,191.1122,191.2307,2410.0
2021-11-18 13:30:00,226.01,226.47,225.92,226.38,7703.0,191.2476,191.6369,191.1715,191.5607,7703.0
2021-11-18 13:40:00,226.46,226.6,226.46,226.54,4082.0,191.6284,191.7469,191.6284,191.6961,4082.0
2021-11-18 13:50:00,226.53,226.65,226.43,226.57,6502.0,191.6876,191.7892,191.603,191.7215,6502.0
2021-11-18 14:00:00,226.67,226.67,226.03,226.12,6576.0,191.8061,191.8061,191.2645,191.3407,6576.0
2021-11-18 14:10:00,226.2,226.38,226.13,226.23,6009.0,191.4084,191.5607,191.3492,191.4338,6009.0
2021-11-18 14:20:00,226.24,226.35,226.01,226.1,5486.0,191.4422,191.5353,191.2476,191.3238,5486.0
2021-11-18 14:30:00,226.13,226.37,226.07,226.17,4690.0,191.3492,191.5522,191.2984,191.383,4690.0
2021-11-18 14:40:00,226.23,226.41,226.12,226.4,6458.0,191.4338,191.5861,191.3407,191.5776,6458.0
2021-11-18 14:50:00,226.4,226.4,226.21,226.32,6020.0,191.5776,191.5776,191.4169,191.5099,6020.0
2021-11-18 15:00:00,226.34,226.47,226.26,226.39,7213.0,191.5269,191.6369,191.4592,191.5692,7213.0
2021-11-18 15:10:00,226.46,226.54,226.12,226.12,8939.0,191.6284,191.6961,191.3407,191.3407,8939.0
2021-11-18 15:20:00,226.11,226.38,226.06,226.29,9316.0,191.3322,191.5607,191.2899,191.4846,9316.0
2021-11-18 15:30:00,226.2,226.55,226.14,226.29,19298.0,191.4084,191.7046,191.3576,191.4846,19298.0
2021-11-18 15:40:00,226.37,226.51,226.16,226.47,22583.0,191.5522,191.6707,191.3745,191.6369,22583.0
2021-11-18 15:50:00,226.43,226.49,225.92,226.22,94510.0,191.603,191.6538,191.1715,191.4253,94510.0
2021-11-19 09:30:00,226.5,226.5,223.95,224.03,130289.0,191.6623,191.6623,189.5045,189.5722,130289.0
2021-11-19 09:40:00,224.15,224.73,224.04,224.48,8132.0,189.6737,190.1645,189.5806,189.9529,8132.0
2021-11-19 09:50:00,224.52,225.24,224.14,224.91,21437.0,189.9868,190.596,189.6652,190.3168,21437.0
2021-11-19 10:00:00,225.0,225.6,224.71,225.1,7422.0,190.393,190.9007,190.1476,190.4776,7422.0
2021-11-19 10:10:00,224.99,225.0,224.52,224.8,10851.0,190.3845,190.393,189.9868,190.2237,10851.0
2021-11-19 10:20:00,224.79,224.87,224.23,224.59,8768.0,190.2153,190.283,189.7414,190.046,8768.0
2021-11-19 10:30:00,224.63,224.69,224.2,224.63,13649.0,190.0799,190.1306,189.716,190.0799,13649.0
2021-11-19 10:40:00,224.65,224.76,224.38,224.58,7274.0,190.0968,190.1899,189.8683,190.0376,7274.0
2021-11-19 10:50:00,224.6,224.75,224.43,224.63,9980.0,190.0545,190.1814,189.9106,190.0799,9980.0
2021-11-19 11:00:00,224.65,224.69,224.44,224.57,49412.0,190.0968,190.1306,189.9191,190.0291,49412.0
2021-11-19 11:10:00,224.58,224.7,224.33,224.62,15330.0,190.0376,190.1391,189.826,190.0714,15330.0
2021-11-19 11:20:00,224.6,224.67,224.27,224.32,12754.0,190.0545,190.1137,189.7752,189.8176,12754.0
2021-11-19 11:30:00,224.33,224.55,224.1,224.55,9478.0,189.826,190.0122,189.6314,190.0122,9478.0
2021-11-19 11:40:00,224.55,224.56,224.09,224.19,8304.0,190.0122,190.0206,189.6229,189.7075,8304.0
2021-11-19 11:50:00,224.07,224.25,223.55,224.1,25814.0,189.606,189.7583,189.166,189.6314,25814.0
2021-11-19 12:00:00,224.06,224.18,223.81,223.92,10322.0,189.5975,189.6991,189.386,189.4791,10322.0
2021-11-19 12:10:00,223.87,224.07,223.85,223.93,8142.0,189.4368,189.606,189.4198,189.4875,8142.0
2021-11-19 12:20:00,223.92,224.0,223.85,223.92,3774.0,189.4791,189.5468,189.4198,189.4791,3774.0
2021-11-19 12:30:00,223.87,224.05,223.86,223.89,3941.0,189.4368,189.5891,189.4283,189.4537,3941.0
2021-11-19 12:40:00,223.93,224.23,223.93,224.23,11300.0,189.4875,189.7414,189.4875,189.7414,11300.0
2021-11-19 12:50:00,224.19,224.45,224.19,224.36,3116.0,189.7075,189.9276,189.7075,189.8514,3116.0
2021-11-19 13:00:00,224.29,224.41,224.06,224.18,5219.0,189.7922,189.8937,189.5975,189.6991,5219.0
2021-11-19 13:10:00,224.09,224.24,223.88,224.24,6094.0,189.6229,189.7499,189.4452,189.7499,6094.0
2021-11-19 13:20:00,224.11,224.17,223.54,223.74,4323.0,189.6399,189.6906,189.1575,189.3268,4323.0
2021-11-19 13:30:00,223.71,223.72,223.36,223.41,3541.0,189.3014,189.3098,189.0052,189.0475,3541.0
2021-11-19 13:40:00,223.47,223.59,223.39,223.48,6122.0,189.0983,189.1998,189.0306,189.1068,6122.0
2021-11-19 13:50:00,223.48,223.56,223.32,223.48,3926.0,189.1068,189.1744,188.9714,189.1068,3926.0
2021-11-19 14:00:00,223.53,223.69,223.47,223.65,2996.0,189.1491,189.2845,189.0983,189.2506,2996.0
2021-11-19 14:10:00,223.71,223.81,223.54,223.54,4195.0,189.3014,189.386,189.1575,189.1575,4195.0
2021-11-19 14:20:00,223.55,223.71,223.52,223.52,6169.0,189.166,189.3014,189.1406,189.1406,6169.0
2021-11-19 14:30:00,223.53,223.59,223.4,223.56,5681.0,189.1491,189.1998,189.0391,189.1744,5681.0
2021-11-19 14:40:00,223.47,223.57,223.39,223.49,6100.0,189.0983,189.1829,189.0306,189.1152,6100.0
2021-11-19 14:50:00,223.5,223.55,223.41,223.45,4501.0,189.1237,189.166,189.0475,189.0814,4501.0
2021-11-19 15:00:00,223.46,223.79,223.46,223.79,4491.0,189.0898,189.3691,189.0898,189.3691,4491.0
2021-11-19 15:10:00,223.72,223.81,223.53,223.59,4683.0,189.3098,189.386,189.1491,189.1998,4683.0
2021-11-19 15:20:00,223.55,223.63,223.48,223.63,8080.0,189.166,189.2337,189.1068,189.2337,8080.0
2021-11-19 15:30:00,223.55,223.84,223.55,223.57,11112.0,189.166,189.4114,189.166,189.1829,11112.0
2021-11-19 15:40:00,223.59,223.59,223.29,223.53,17989.0,189.1998,189.1998,188.946,189.1491,17989.0
2021-11-19 15:50:00,223.51,223.51,221.99,223.31,131649.0,189.1321,189.1321,187.8459,188.9629,131649.0
2021-11-22 09:30:00,223.4,224.42,222.78,223.05,16172.0,189.0391,189.9022,188.5144,188.7429,16172.0
2021-11-22 09:40:00,222.98,224.31,222.91,224.08,21211.0,188.6837,189.8091,188.6244,189.6145,21211.0
2021-11-22 09:50:00,224.09,225.28,224.09,225.28,4752.0,189.6229,190.6299,189.6229,190.6299,4752.0
2021-11-22 10:00:00,225.29,225.71,225.26,225.39,15171.0,190.6384,190.9938,190.613,190.723,15171.0
2021-11-22 10:10:00,225.38,225.39,224.34,224.72,13915.0,190.7145,190.723,189.8345,190.156,13915.0
2021-11-22 10:20:00,224.35,224.35,223.87,224.2,4428.0,189.8429,189.8429,189.4368,189.716,4428.0
2021-11-22 10:30:00,224.2,224.51,224.16,224.49,5648.0,189.716,189.9783,189.6822,189.9614,5648.0
2021-11-22 10:40:00,224.41,224.74,224.14,224.26,6189.0,189.8937,190.173,189.6652,189.7668,6189.0
2021-11-22 10:50:00,224.2,224.42,224.1,224.22,8315.0,189.716,189.9022,189.6314,189.7329,8315.0
2021-11-22 11:00:00,224.28,224.69,224.21,224.4,7760.0,189.7837,190.1306,189.7245,189.8852,7760.0
2021-11-22 11:10:00,224.34,224.44,224.14,224.43,6913.0,189.8345,189.9191,189.6652,189.9106,6913.0
2021-11-22 11:20:00,224.57,224.76,224.39,224.6,6512.0,190.0291,190.1899,189.8768,190.0545,6512.0
2021-11-22 11:30:00,224.53,224.59,224.33,224.36,3880.0,189.9953,190.046,189.826,189.8514,3880.0
2021-11-22 11:40:00,224.44,224.64,224.11,224.11,9236.0,189.9191,190.0883,189.6399,189.6399,9236.0
2021-11-22 11:50:00,224.1,224.1,223.5,223.77,6031.0,189.6314,189.6314,189.1237,189.3521,6031.0
2021-11-22 12:00:00,223.93,224.2,223.81,224.14,2400.0,189.4875,189.716,189.386,189.6652,2400.0
2021-11-22 12:10:00,224.18,224.23,223.94,223.96,8296.0,189.6991,189.7414,189.496,189.5129,8296.0
2021-11-22 12:20:00,223.91,224.14,223.87,224.14,4076.0,189.4706,189.6652,189.4368,189.6652,4076.0
2021-11-22 12:30:00,224.05,224.17,223.94,224.13,6726.0,189.5891,189.6906,189.496,189.6568,6726.0
2021-11-22 12:40:00,224.15,224.44,224.08,224.35,28693.0,189.6737,189.9191,189.6145,189.8429,28693.0
2021-11-22 12:50:00,224.26,224.26,224.06,224.16,2574.0,189.7668,189.7668,189.5975,189.6822,2574.0
2021-11-22 13:00:00,224.26,224.61,224.21,224.56,6021.0,189.7668,190.0629,189.7245,190.0206,6021.0
2021-11-22 13:10:00,224.59,224.99,224.58,224.91,9108.0,190.046,190.3845,190.0376,190.3168,9108.0
2021-11-22 13:20:00,224.91,225.09,224.85,224.95,6907.0,190.3168,190.4691,190.266,190.3507,6907.0
2021-11-22 13:30:00,224.92,224.99,224.74,224.84,26637.0,190.3253,190.3845,190.173,190.2576,26637.0
2021-11-22 13:40:00,224.88,224.88,224.58,224.62,3333.0,190.2914,190.2914,190.0376,190.0714,3333.0
2021-11-22 13:50:00,224.63,224.68,224.3,224.3,18870.0,190.0799,190.1222,189.8006,189.8006,18870.0
2021-11-22 14:00:00,224.34,224.53,224.23,224.37,33784.0,189.8345,189.9953,189.7414,189.8599,33784.0
2021-11-22 14:10:00,224.37,224.67,224.31,224.38,4332.0,189.8599,190.1137,189.8091,189.8683,4332.0
2021-11-22 14:20:00,224.45,224.68,224.29,224.53,3825.0,189.9276,190.1222,189.7922,189.9953,3825.0
2021-11-22 14:30:00,224.56,225.14,224.49,225.14,30798.0,190.0206,190.5114,189.9614,190.5114,30798.0
2021-11-22 14:40:00,225.15,225.15,224.78,224.8,3520.0,190.5199,190.5199,190.2068,190.2237,3520.0
2021-11-22 14:50:00,224.73,224.94,224.61,224.82,5464.0,190.1645,190.3422,190.0629,190.2406,5464.0
2021-11-22 15:00:00,224.88,225.14,224.86,224.98,8185.0,190.2914,190.5114,190.2745,190.376,8185.0
2021-11-22 15:10:00,225.04,225.24,224.93,225.09,3850.0,190.4268,190.596,190.3337,190.4691,3850.0
2021-11-22 15:20:00,225.04,225.36,225.04,225.32,9517.0,190.4268,190.6976,190.4268,190.6637,9517.0
2021-11-22 15:30:00,225.27,225.3,225.01,225.2,13448.0,190.6214,190.6468,190.4014,190.5622,13448.0
2021-11-22 15:40:00,225.21,225.22,224.89,224.96,23103.0,190.5707,190.5791,190.2999,190.3591,23103.0
2021-11-22 15:50:00,224.96,224.96,223.72,224.62,153622.0,190.3591,190.3591,189.3098,190.0714,153622.0
2021-11-23 09:30:00,223.31,224.31,222.22,222.69,44783.0,188.9629,189.8091,188.0406,188.4383,44783.0
2021-11-23 09:40:00,222.62,223.22,222.61,223.11,10493.0,188.379,188.8867,188.3706,188.7937,10493.0
2021-11-23 09:50:00,223.14,224.57,223.08,223.83,35674.0,188.819,190.0291,188.7683,189.4029,35674.0
2021-11-23 10:00:00,223.86,224.17,223.34,223.41,7590.0,189.4283,189.6906,188.9883,189.0475,7590.0
2021-11-23 10:10:00,223.53,223.92,223.11,223.91,13873.0,189.1491,189.4791,188.7937,189.4706,13873.0
2021-11-23 10:20:00,223.8,224.3,223.7,224.05,18745.0,189.3775,189.8006,189.2929,189.5891,18745.0
2021-11-23 10:30:00,224.0,224.19,223.79,223.91,11345.0,189.5468,189.7075,189.3691,189.4706,11345.0
2021-11-23 10:40:00,223.85,224.31,223.85,224.13,5731.0,189.4198,189.8091,189.4198,189.6568,5731.0
2021-11-23 10:50:00,224.11,224.17,223.5,223.88,42167.0,189.6399,189.6906,189.1237,189.4452,42167.0
2021-11-23 11:00:00,223.79,223.91,223.17,223.64,10079.0,189.3691,189.4706,188.8444,189.2421,10079.0
2021-11-23 11:10:00,223.71,224.1,223.65,224.01,13881.0,189.3014,189.6314,189.2506,189.5552,13881.0
2021-11-23 11:20:00,224.1,224.73,224.09,224.73,14079.0,189.6314,190.1645,189.6229,190.1645,14079.0
2021-11-23 11:30:00,224.56,224.62,224.13,224.35,8447.0,190.0206,190.0714,189.6568,189.8429,8447.0
2021-11-23 11:40:00,224.43,224.47,224.19,224.31,7100.0,189.9106,189.9445,189.7075,189.8091,7100.0
2021-11-23 11:50:00,224.42,224.66,224.35,224.65,5300.0,189.9022,190.1053,189.8429,190.0968,5300.0
2021-11-23 12:00:00,224.49,224.7,224.19,224.4,7244.0,189.9614,190.1391,189.7075,189.8852,7244.0
2021-11-23 12:10:00,224.42,224.5,223.92,223.96,6708.0,189.9022,189.9699,189.4791,189.5129,6708.0
2021-11-23 12:20:00,224.01,224.18,223.99,224.11,5585.0,189.5552,189.6991,189.5383,189.6399,5585.0
2021-11-23 12:30:00,224.13,224.42,223.92,224.42,6426.0,189.6568,189.9022,189.4791,189.9022,6426.0
2021-11-23 12:40:00,224.39,224.47,224.13,224.42,16080.0,189.8768,189.9445,189.6568,189.9022,16080.0
2021-11-23 12:50:00,224.41,224.7,224.4,224.66,5532.0,189.8937,190.1391,189.8852,190.1053,5532.0
2021-11-23 13:00:00,224.66,225.03,224.6,224.89,7695.0,190.1053,190.4183,190.0545,190.2999,7695.0
2021-11-23 13:10:00,224.83,225.03,224.79,224.98,49922.0,190.2491,190.4183,190.2153,190.376,49922.0
2021-11-23 13:20:00,224.98,225.14,224.97,225.05,7206.0,190.376,190.5114,190.3676,190.4353,7206.0
2021-11-23 13:30:00,225.02,225.49,224.92,225.41,6298.0,190.4099,190.8076,190.3253,190.7399,6298.0
2021-11-23 13:40:00,225.5,225.55,225.24,225.38,3939.0,190.8161,190.8584,190.596,190.7145,3939.0
2021-11-23 13:50:00,225.4,225.69,225.37,225.48,4166.0,190.7314,190.9768,190.7061,190.7991,4166.0
2021-11-23 14:00:00,225.41,225.7,225.36,225.7,4333.0,190.7399,190.9853,190.6976,190.9853,4333.0
2021-11-23 14:10:00,225.77,226.16,225.76,225.81,12373.0,191.0445,191.3745,191.0361,191.0784,12373.0
2021-11-23 14:20:00,225.77,225.85,225.56,225.76,7683.0,191.0445,191.1122,190.8668,191.0361,7683.0
2021-11-23 14:30:00,225.69,225.92,225.55,225.77,5124.0,190.9768,191.1715,190.8584,191.0445,5124.0
2021-11-23 14:40:00,225.8,226.33,225.79,226.33,8839.0,191.0699,191.5184,191.0615,191.5184,8839.0
2021-11-23 14:50:00,226.37,226.51,226.19,226.39,8454.0,191.5522,191.6707,191.3999,191.5692,8454.0
2021-11-23 15:00:00,226.39,226.5,226.08,226.48,14176.0,191.5692,191.6623,191.3069,191.6453,14176.0
2021-11-23 15:10:00,226.45,227.06,226.36,227.06,28466.0,191.6199,192.1361,191.5438,192.1361,28466.0
2021-11-23 15:20:00,227.08,227.31,226.62,226.82,42061.0,192.153,192.3477,191.7638,191.933,42061.0
2021-11-23 15:30:00,226.79,227.6,226.78,227.5,19035.0,191.9076,192.5931,191.8992,192.5084,19035.0
2021-11-23 15:40:00,227.54,227.75,227.33,227.66,22369.0,192.5423,192.72,192.3646,192.6438,22369.0
2021-11-23 15:50:00,227.7,228.08,227.35,227.95,117903.0,192.6777,192.9992,192.3815,192.8892,117903.0
2021-11-24 09:30:00,228.85,229.27,228.0,228.94,23411.0,193.6508,194.0062,192.9315,193.727,23411.0
2021-11-24 09:40:00,228.68,230.0,228.35,229.68,19372.0,193.5069,194.6239,193.2277,194.3531,19372.0
2021-11-24 09:50:00,229.72,230.0,229.19,230.0,28219.0,194.387,194.6239,193.9385,194.6239,28219.0
2021-11-24 10:00:00,229.9,230.14,229.63,229.74,19463.0,194.5393,194.7424,194.3108,194.4039,19463.0
2021-11-24 10:10:00,229.75,230.35,229.57,230.24,13820.0,194.4124,194.9201,194.2601,194.827,13820.0
2021-11-24 10:20:00,230.23,230.9,230.02,230.87,22989.0,194.8185,195.3855,194.6408,195.3601,22989.0
2021-11-24 10:30:00,230.79,230.83,229.87,230.43,52257.0,195.2924,195.3263,194.5139,194.9878,52257.0
2021-11-24 10:40:00,230.41,230.67,229.16,229.44,25887.0,194.9709,195.1909,193.9131,194.1501,25887.0
2021-11-24 10:50:00,229.34,229.53,228.91,228.92,10853.0,194.0654,194.2262,193.7016,193.71,10853.0
2021-11-24 11:00:00,228.84,229.05,228.67,228.84,13313.0,193.6423,193.82,193.4985,193.6423,13313.0
2021-11-24 11:10:00,228.82,229.02,228.65,228.84,13085.0,193.6254,193.7947,193.4816,193.6423,13085.0
2021-11-24 11:20:00,228.74,229.41,228.74,229.14,16345.0,193.5577,194.1247,193.5577,193.8962,16345.0
2021-11-24 11:30:00,229.15,229.22,228.08,228.33,49696.0,193.9047,193.9639,192.9992,193.2108,49696.0
2021-11-24 11:40:00,228.27,228.27,227.8,227.93,8233.0,193.16,193.16,192.7623,192.8723,8233.0
2021-11-24 11:50:00,228.01,228.18,227.9,228.18,14055.0,192.94,193.0839,192.8469,193.0839,14055.0
2021-11-24 12:00:00,228.31,228.55,228.07,228.47,7759.0,193.1939,193.3969,192.9908,193.3292,7759.0
2021-11-24 12:10:00,228.53,228.8,228.53,228.77,9140.0,193.38,193.6085,193.38,193.5831,9140.0
2021-11-24 12:20:00,228.74,229.05,228.63,228.69,8675.0,193.5577,193.82,193.4646,193.5154,8675.0
2021-11-24 12:30:00,228.65,228.86,228.64,228.75,6622.0,193.4816,193.6593,193.4731,193.5662,6622.0
2021-11-24 12:40:00,228.72,228.87,228.64,228.87,5019.0,193.5408,193.6677,193.4731,193.6677,5019.0
2021-11-24 12:50:00,228.87,229.18,228.81,229.18,5993.0,193.6677,193.93,193.617,193.93,5993.0
2021-11-24 13:00:00,229.18,229.18,228.9,228.92,7643.0,193.93,193.93,193.6931,193.71,7643.0
2021-11-24 13:10:00,228.88,228.88,228.59,228.59,4696.0,193.6762,193.6762,193.4308,193.4308,4696.0
2021-11-24 13:20:00,228.63,228.76,228.39,228.48,10567.0,193.4646,193.5746,193.2616,193.3377,10567.0
2021-11-24 13:30:00,228.52,228.6,228.39,228.5,13323.0,193.3716,193.4393,193.2616,193.3546,13323.0
2021-11-24 13:40:00,228.29,228.65,228.28,228.47,11360.0,193.1769,193.4816,193.1685,193.3292,11360.0
2021-11-24 13:50:00,228.42,228.78,228.36,228.78,9596.0,193.2869,193.5916,193.2362,193.5916,9596.0
2021-11-24 14:00:00,228.85,229.02,228.5,228.56,9224.0,193.6508,193.7947,193.3546,193.4054,9224.0
2021-11-24 14:10:00,228.54,228.64,228.33,228.54,35520.0,193.3885,193.4731,193.2108,193.3885,35520.0
2021-11-24 14:20:00,228.51,228.62,228.39,228.52,9028.0,193.3631,193.4562,193.2616,193.3716,9028.0
2021-11-24 14:30:00,228.52,228.85,228.52,228.81,6986.0,193.3716,193.6508,193.3716,193.617,6986.0
2021-11-24 14:40:00,228.78,229.03,228.73,228.88,4500.0,193.5916,193.8031,193.5493,193.6762,4500.0
2021-11-24 14:50:00,228.94,229.67,228.93,228.93,8695.0,193.727,194.3447,193.7185,193.7185,8695.0
2021-11-24 15:00:00,229.01,229.07,228.88,229.04,7080.0,193.7862,193.837,193.6762,193.8116,7080.0
2021-11-24 15:10:00,228.99,229.23,228.86,228.99,7495.0,193.7693,193.9724,193.6593,193.7693,7495.0
2021-11-24 15:20:00,229.02,229.19,229.0,229.12,8724.0,193.7947,193.9385,193.7777,193.8793,8724.0
2021-11-24 15:30:00,229.11,229.2,228.9,228.97,16876.0,193.8708,193.947,193.6931,193.7523,16876.0
2021-11-24 15:40:00,228.98,229.08,228.77,228.88,19407.0,193.7608,193.8454,193.5831,193.6762,19407.0
2021-11-24 15:50:00,228.92,229.09,228.55,229.03,124827.0,193.71,193.8539,193.3969,193.8031,124827.0
2021-11-26 09:30:00,225.0,225.93,223.63,224.38,75547.0,190.393,191.1799,189.2337,189.8683,75547.0
2021-11-26 09:40:00,224.42,224.97,223.6,223.6,43830.0,189.9022,190.3676,189.2083,189.2083,43830.0
2021-11-26 09:50:00,223.66,224.9,223.52,223.88,17804.0,189.2591,190.3083,189.1406,189.4452,17804.0
2021-11-26 10:00:00,223.82,224.2,223.25,223.86,19747.0,189.3945,189.716,188.9121,189.4283,19747.0
2021-11-26 10:10:00,223.87,223.87,222.83,223.28,26132.0,189.4368,189.4368,188.5567,188.9375,26132.0
2021-11-26 10:20:00,223.29,223.83,223.18,223.63,14545.0,188.946,189.4029,188.8529,189.2337,14545.0
2021-11-26 10:30:00,223.64,223.99,223.23,223.98,10732.0,189.2421,189.5383,188.8952,189.5298,10732.0
2021-11-26 10:40:00,224.12,224.58,224.05,224.4,11225.0,189.6483,190.0376,189.5891,189.8852,11225.0
2021-11-26 10:50:00,224.46,224.5,223.97,224.11,29878.0,189.936,189.9699,189.5214,189.6399,29878.0
2021-11-26 11:00:00,224.06,224.09,223.27,223.64,14457.0,189.5975,189.6229,188.9291,189.2421,14457.0
2021-11-26 11:10:00,223.6,223.6,222.32,222.44,17837.0,189.2083,189.2083,188.1252,188.2267,17837.0
2021-11-26 11:20:00,222.4,222.98,222.27,222.86,15331.0,188.1929,188.6837,188.0829,188.5821,15331.0
2021-11-26 11:30:00,222.9,222.93,222.0,222.39,21595.0,188.616,188.6413,187.8544,188.1844,21595.0
2021-11-26 11:40:00,222.3,222.49,222.13,222.13,12233.0,188.1082,188.269,187.9644,187.9644,12233.0
2021-11-26 11:50:00,222.3,222.3,221.54,221.94,18793.0,188.1082,188.1082,187.4651,187.8036,18793.0
2021-11-26 12:00:00,222.03,222.41,221.78,222.27,12373.0,187.8798,188.2013,187.6682,188.0829,12373.0
2021-11-26 12:10:00,222.32,222.63,222.17,222.25,12777.0,188.1252,188.3875,187.9982,188.0659,12777.0
2021-11-26 12:20:00,222.24,222.98,222.14,222.85,8554.0,188.0575,188.6837,187.9729,188.5737,8554.0
2021-11-26 12:30:00,222.71,223.36,222.59,223.16,12127.0,188.4552,189.0052,188.3536,188.836,12127.0
2021-11-26 12:40:00,223.17,223.6,223.05,223.05,28269.0,188.8444,189.2083,188.7429,188.7429,28269.0
2021-11-26 12:50:00,223.01,223.01,221.11,222.14,105157.0,188.709,188.709,187.1013,187.9729,105157.0
2021-11-29 09:30:00,223.91,224.27,222.31,223.43,27131.0,189.4706,189.7752,188.1167,189.0644,27131.0
2021-11-29 09:40:00,223.7,224.22,223.23,223.7,21490.0,189.2929,189.7329,188.8952,189.2929,21490.0
2021-11-29 09:50:00,223.69,224.99,223.69,224.53,18139.0,189.2845,190.3845,189.2845,189.9953,18139.0
2021-11-29 10:00:00,224.19,224.76,223.94,224.25,19546.0,189.7075,190.1899,189.496,189.7583,19546.0
2021-11-29 10:10:00,224.25,224.35,223.88,224.25,17127.0,189.7583,189.8429,189.4452,189.7583,17127.0
2021-11-29 10:20:00,224.07,224.5,224.04,224.29,16969.0,189.606,189.9699,189.5806,189.7922,16969.0
2021-11-29 10:30:00,224.13,224.56,224.1,224.26,8623.0,189.6568,190.0206,189.6314,189.7668,8623.0
2021-11-29 10:40:00,224.16,224.26,223.17,223.18,29020.0,189.6822,189.7668,188.8444,188.8529,29020.0
2021-11-29 10:50:00,223.21,223.65,223.06,223.65,12641.0,188.8783,189.2506,188.7514,189.2506,12641.0
2021-11-29 11:00:00,223.65,223.77,223.38,223.67,11228.0,189.2506,189.3521,189.0221,189.2675,11228.0
2021-11-29 11:10:00,223.67,223.77,223.26,223.53,11834.0,189.2675,189.3521,188.9206,189.1491,11834.0
2021-11-29 11:20:00,223.48,223.64,223.19,223.25,9298.0,189.1068,189.2421,188.8614,188.9121,9298.0
2021-11-29 11:30:00,223.31,224.37,223.29,224.27,9643.0,188.9629,189.8599,188.946,189.7752,9643.0
2021-11-29 11:40:00,224.27,224.72,224.27,224.37,14830.0,189.7752,190.156,189.7752,189.8599,14830.0
2021-11-29 11:50:00,224.3,224.36,224.14,224.35,5649.0,189.8006,189.8514,189.6652,189.8429,5649.0
2021-11-29 12:00:00,224.41,224.91,224.31,224.88,31261.0,189.8937,190.3168,189.8091,190.2914,31261.0
2021-11-29 12:10:00,224.93,225.26,224.84,225.19,6221.0,190.3337,190.613,190.2576,190.5537,6221.0
2021-11-29 12:20:00,225.16,225.75,225.11,225.59,9231.0,190.5284,191.0276,190.486,190.8922,9231.0
2021-11-29 12:30:00,225.61,225.84,225.59,225.76,8511.0,190.9091,191.1038,190.8922,191.0361,8511.0
2021-11-29 12:40:00,225.76,225.79,225.52,225.79,7464.0,191.0361,191.0615,190.833,191.0615,7464.0
2021-11-29 12:50:00,225.76,225.79,225.51,225.67,6174.0,191.0361,191.0615,190.8245,190.9599,6174.0
2021-11-29 13:00:00,225.68,225.84,225.65,225.84,5774.0,190.9684,191.1038,190.943,191.1038,5774.0
2021-11-29 13:10:00,225.88,225.95,225.41,225.5,8127.0,191.1376,191.1968,190.7399,190.8161,8127.0
2021-11-29 13:20:00,225.5,225.54,225.12,225.16,13228.0,190.8161,190.8499,190.4945,190.5284,13228.0
2021-11-29 13:30:00,225.12,225.64,225.12,225.23,14068.0,190.4945,190.9345,190.4945,190.5876,14068.0
2021-11-29 13:40:00,225.25,225.42,224.96,225.39,14812.0,190.6045,190.7484,190.3591,190.723,14812.0
2021-11-29 13:50:00,225.34,225.73,225.27,225.73,5928.0,190.6807,191.0107,190.6214,191.0107,5928.0
2021-11-29 14:00:00,225.69,225.82,225.65,225.75,9118.0,190.9768,191.0868,190.943,191.0276,9118.0
2021-11-29 14:10:00,225.75,225.91,225.73,225.77,6502.0,191.0276,191.163,191.0107,191.0445,6502.0
2021-11-29 14:20:00,225.81,225.84,225.61,225.76,7544.0,191.0784,191.1038,190.9091,191.0361,7544.0
2021-11-29 14:30:00,225.75,225.79,225.45,225.5,10663.0,191.0276,191.0615,190.7737,190.8161,10663.0
2021-11-29 14:40:00,225.48,225.73,225.46,225.59,19400.0,190.7991,191.0107,190.7822,190.8922,19400.0
2021-11-29 14:50:00,225.51,225.74,225.45,225.52,6623.0,190.8245,191.0191,190.7737,190.833,6623.0
2021-11-29 15:00:00,225.58,225.92,225.58,225.78,9729.0,190.8838,191.1715,190.8838,191.053,9729.0
2021-11-29 15:10:00,225.83,225.99,225.72,225.77,11687.0,191.0953,191.2307,191.0022,191.0445,11687.0
2021-11-29 15:20:00,225.77,225.8,225.48,225.64,8424.0,191.0445,191.0699,190.7991,190.9345,8424.0
2021-11-29 15:30:00,225.54,225.86,225.45,225.45,15233.0,190.8499,191.1207,190.7737,190.7737,15233.0
2021-11-29 15:40:00,225.48,225.63,225.23,225.47,31538.0,190.7991,190.9261,190.5876,190.7907,31538.0
2021-11-29 15:50:00,225.43,225.57,225.14,225.37,116782.0,190.7568,190.8753,190.5114,190.7061,116782.0
2021-11-30 09:30:00,223.9,224.45,222.41,223.22,25649.0,189.4622,189.9276,188.2013,188.8867,25649.0
2021-11-30 09:40:00,223.21,223.31,222.47,222.89,15548.0,188.8783,188.9629,188.2521,188.6075,15548.0
2021-11-30 09:50:00,222.72,223.74,222.71,223.36,16224.0,188.4636,189.3268,188.4552,189.0052,16224.0
2021-11-30 10:00:00,223.41,224.76,223.34,224.36,17392.0,189.0475,190.1899,188.9883,189.8514,17392.0
2021-11-30 10:10:00,224.36,224.43,223.78,224.13,14160.0,189.8514,189.9106,189.3606,189.6568,14160.0
2021-11-30 10:20:00,224.09,224.15,223.22,223.62,19637.0,189.6229,189.6737,188.8867,189.2252,19637.0
2021-11-30 10:30:00,223.75,224.52,223.7,224.39,13846.0,189.3352,189.9868,189.2929,189.8768,13846.0
2021-11-30 10:40:00,224.35,224.59,224.03,224.12,12406.0,189.8429,190.046,189.5722,189.6483,12406.0
2021-11-30 10:50:00,224.04,224.11,223.46,223.49,22996.0,189.5806,189.6399,189.0898,189.1152,22996.0
2021-11-30 11:00:00,223.36,223.45,222.26,222.38,35934.0,189.0052,189.0814,188.0744,188.1759,35934.0
2021-11-30 11:10:00,222.47,223.9,222.41,223.34,10630.0,188.2521,189.4622,188.2013,188.9883,10630.0
2021-11-30 11:20:00,223.44,224.05,223.31,224.05,15888.0,189.0729,189.5891,188.9629,189.5891,15888.0
2021-11-30 11:30:00,224.16,224.2,223.5,223.64,25777.0,189.6822,189.716,189.1237,189.2421,25777.0
2021-11-30 11:40:00,223.48,223.6,222.51,222.83,33274.0,189.1068,189.2083,188.2859,188.5567,33274.0
2021-11-30 11:50:00,222.59,222.84,222.1,222.84,14198.0,188.3536,188.5652,187.939,188.5652,14198.0
2021-11-30 12:00:00,222.79,222.79,221.8,221.87,7484.0,188.5229,188.5229,187.6852,187.7444,7484.0
2021-11-30 12:10:00,221.98,222.88,221.97,222.64,12335.0,187.8375,188.599,187.829,188.396,12335.0
2021-11-30 12:20:00,222.7,223.21,222.46,223.0,20284.0,188.4467,188.8783,188.2436,188.7006,20284.0
2021-11-30 12:30:00,223.03,223.08,222.65,222.68,19084.0,188.726,188.7683,188.4044,188.4298,19084.0
2021-11-30 12:40:00,222.79,222.98,222.54,222.73,16978.0,188.5229,188.6837,188.3113,188.4721,16978.0
2021-11-30 12:50:00,222.82,222.97,222.27,222.4,33306.0,188.5483,188.6752,188.0829,188.1929,33306.0
2021-11-30 13:00:00,222.47,222.57,221.83,221.83,7093.0,188.2521,188.3367,187.7105,187.7105,7093.0
2021-11-30 13:10:00,221.8,221.98,221.72,221.82,7178.0,187.6852,187.8375,187.6175,187.7021,7178.0
2021-11-30 13:20:00,221.83,222.18,221.75,221.85,11148.0,187.7105,188.0067,187.6428,187.7275,11148.0
2021-11-30 13:30:00,221.84,222.33,221.83,222.1,11904.0,187.719,188.1336,187.7105,187.939,11904.0
2021-11-30 13:40:00,222.16,222.47,222.02,222.23,34410.0,187.9898,188.2521,187.8713,188.049,34410.0
2021-11-30 13:50:00,222.28,222.55,222.18,222.29,28570.0,188.0913,188.3198,188.0067,188.0998,28570.0
2021-11-30 14:00:00,222.24,222.59,222.0,222.59,25784.0,188.0575,188.3536,187.8544,188.3536,25784.0
2021-11-30 14:10:00,222.69,222.79,222.49,222.61,5211.0,188.4383,188.5229,188.269,188.3706,5211.0
2021-11-30 14:20:00,222.61,223.05,222.61,222.89,9172.0,188.3706,188.7429,188.3706,188.6075,9172.0
2021-11-30 14:30:00,222.79,223.05,222.66,222.99,8212.0,188.5229,188.7429,188.4129,188.6921,8212.0
2021-11-30 14:40:00,223.04,223.04,222.52,222.6,7032.0,188.7344,188.7344,188.2944,188.3621,7032.0
2021-11-30 14:50:00,222.61,222.79,222.42,222.74,15530.0,188.3706,188.5229,188.2098,188.4806,15530.0
2021-11-30 15:00:00,222.68,222.92,221.95,222.01,112121.0,188.4298,188.6329,187.8121,187.8629,112121.0
2021-11-30 15:10:00,221.96,222.26,221.92,222.22,9613.0,187.8205,188.0744,187.7867,188.0406,9613.0
2021-11-30 15:20:00,222.17,222.23,221.64,221.64,12153.0,187.9982,188.049,187.5498,187.5498,12153.0
2021-11-30 15:30:00,221.64,221.98,221.63,221.74,16399.0,187.5498,187.8375,187.5413,187.6344,16399.0
2021-11-30 15:40:00,221.66,222.0,221.42,221.44,24660.0,187.5667,187.8544,187.3636,187.3805,24660.0
2021-11-30 15:50:00,221.41,221.41,218.89,220.52,191268.0,187.3551,187.3551,185.2227,186.602,191268.0
2021-12-01 09:30:00,222.84,224.15,221.7,223.22,25251.0,188.5652,189.6737,187.6005,188.8867,25251.0
2021-12-01 09:40:00,223.31,223.69,222.67,222.67,4654.0,188.9629,189.2845,188.4213,188.4213,4654.0
2021-12-01 09:50:00,222.56,223.17,222.06,222.48,10886.0,188.3283,188.8444,187.9052,188.2606,10886.0
2021-12-01 10:00:00,222.52,223.48,222.52,223.31,11542.0,188.2944,189.1068,188.2944,188.9629,11542.0
2021-12-01 10:10:00,223.18,224.12,223.08,223.82,22218.0,188.8529,189.6483,188.7683,189.3945,22218.0
2021-12-01 10:20:00,223.81,225.0,223.76,224.75,54747.0,189.386,190.393,189.3437,190.1814,54747.0
2021-12-01 10:30:00,224.77,224.97,223.39,223.4,22450.0,190.1983,190.3676,189.0306,189.0391,22450.0
2021-12-01 10:40:00,223.39,223.97,222.97,223.49,21376.0,189.0306,189.5214,188.6752,189.1152,21376.0
2021-12-01 10:50:00,223.47,224.2,223.22,223.67,12393.0,189.0983,189.716,188.8867,189.2675,12393.0
2021-12-01 11:00:00,223.78,224.54,223.73,224.37,11722.0,189.3606,190.0037,189.3183,189.8599,11722.0
2021-12-01 11:10:00,224.41,224.61,224.17,224.22,8017.0,189.8937,190.0629,189.6906,189.7329,8017.0
2021-12-01 11:20:00,224.25,224.49,224.17,224.34,9015.0,189.7583,189.9614,189.6906,189.8345,9015.0
2021-12-01 11:30:00,224.46,224.83,224.22,224.68,19658.0,189.936,190.2491,189.7329,190.1222,19658.0
2021-12-01 11:40:00,224.62,224.66,223.88,224.23,24906.0,190.0714,190.1053,189.4452,189.7414,24906.0
2021-12-01 11:50:00,224.05,224.21,223.8,224.19,3582.0,189.5891,189.7245,189.3775,189.7075,3582.0
2021-12-01 12:00:00,224.02,224.26,223.66,223.69,7215.0,189.5637,189.7668,189.2591,189.2845,7215.0
2021-12-01 12:10:00,223.68,224.41,223.68,224.41,5996.0,189.276,189.8937,189.276,189.8937,5996.0
2021-12-01 12:20:00,224.3,224.43,223.63,223.63,3791.0,189.8006,189.9106,189.2337,189.2337,3791.0
2021-12-01 12:30:00,223.7,223.8,223.25,223.57,5068.0,189.2929,189.3775,188.9121,189.1829,5068.0
2021-12-01 12:40:00,223.63,223.63,223.06,223.06,5412.0,189.2337,189.2337,188.7514,188.7514,5412.0
2021-12-01 12:50:00,223.03,223.03,222.29,222.34,15538.0,188.726,188.726,188.0998,188.1421,15538.0
2021-12-01 13:00:00,222.38,222.66,221.65,221.69,14347.0,188.1759,188.4129,187.5582,187.5921,14347.0
2021-12-01 13:10:00,221.66,222.0,221.49,221.52,11417.0,187.5667,187.8544,187.4228,187.4482,11417.0
2021-12-01 13:20:00,221.47,222.28,221.42,222.25,4457.0,187.4059,188.0913,187.3636,188.0659,4457.0
2021-12-01 13:30:00,222.33,222.36,222.03,222.29,9098.0,188.1336,188.159,187.8798,188.0998,9098.0
2021-12-01 13:40:00,222.31,222.4,221.12,221.12,7880.0,188.1167,188.1929,187.1097,187.1097,7880.0
2021-12-01 13:50:00,221.2,222.12,221.2,221.79,9556.0,187.1774,187.9559,187.1774,187.6767,9556.0
2021-12-01 14:00:00,221.7,221.84,221.61,221.67,5888.0,187.6005,187.719,187.5244,187.5751,5888.0
2021-12-01 14:10:00,221.6,221.76,221.13,221.65,6497.0,187.5159,187.6513,187.1182,187.5582,6497.0
2021-12-01 14:20:00,221.72,222.3,221.45,222.3,9010.0,187.6175,188.1082,187.389,188.1082,9010.0
2021-12-01 14:30:00,222.31,222.5,221.96,222.34,6189.0,188.1167,188.2775,187.8205,188.1421,6189.0
2021-12-01 14:40:00,222.25,222.26,221.81,222.05,6029.0,188.0659,188.0744,187.6936,187.8967,6029.0
2021-12-01 14:50:00,222.09,222.21,221.6,221.93,24697.0,187.9305,188.0321,187.5159,187.7952,24697.0
2021-12-01 15:00:00,221.92,222.03,221.03,221.07,21772.0,187.7867,187.8798,187.0336,187.0674,21772.0
2021-12-01 15:10:00,221.03,221.09,220.57,220.65,9386.0,187.0336,187.0844,186.6443,186.712,9386.0
2021-12-01 15:20:00,220.63,220.64,219.86,220.21,15770.0,186.6951,186.7036,186.0435,186.3397,15770.0
2021-12-01 15:30:00,220.06,220.62,219.91,220.47,29676.0,186.2128,186.6866,186.0859,186.5597,29676.0
2021-12-01 15:40:00,220.54,220.85,220.17,220.23,15260.0,186.619,186.8813,186.3059,186.3566,15260.0
2021-12-01 15:50:00,220.17,220.19,219.58,220.01,282346.0,186.3059,186.3228,185.8066,186.1705,282346.0
2021-12-02 09:30:00,220.46,222.21,220.46,221.97,16163.0,186.5513,188.0321,186.5513,187.829,16163.0
2021-12-02 09:40:00,222.1,224.08,221.98,224.08,14469.0,187.939,189.6145,187.8375,189.6145,14469.0
2021-12-02 09:50:00,224.0,224.98,224.0,224.72,23114.0,189.5468,190.376,189.5468,190.156,23114.0
2021-12-02 10:00:00,225.01,226.53,224.93,226.16,18427.0,190.4014,191.6876,190.3337,191.3745,18427.0
2021-12-02 10:10:00,226.23,226.31,225.88,226.2,21824.0,191.4338,191.5015,191.1376,191.4084,21824.0
2021-12-02 10:20:00,226.38,227.76,226.31,227.76,19343.0,191.5607,192.7285,191.5015,192.7285,19343.0
2021-12-02 10:30:00,228.12,228.12,226.33,226.45,45453.0,193.0331,193.0331,191.5184,191.6199,45453.0
2021-12-02 10:40:00,226.45,226.95,226.26,226.86,26407.0,191.6199,192.043,191.4592,191.9669,26407.0
2021-12-02 10:50:00,226.79,226.97,225.52,226.24,42711.0,191.9076,192.06,190.833,191.4422,42711.0
2021-12-02 11:00:00,226.46,227.61,226.19,227.51,8460.0,191.6284,192.6015,191.3999,192.5169,8460.0
2021-12-02 11:10:00,227.52,227.85,227.17,227.85,13043.0,192.5254,192.8046,192.2292,192.8046,13043.0
2021-12-02 11:20:00,228.0,228.29,227.93,227.98,13000.0,192.9315,193.1769,192.8723,192.9146,13000.0
2021-12-02 11:30:00,227.97,228.1,227.11,227.12,15596.0,192.9062,193.0162,192.1784,192.1869,15596.0
2021-12-02 11:40:00,227.28,227.36,226.56,227.02,11703.0,192.3223,192.39,191.713,192.1023,11703.0
2021-12-02 11:50:00,227.0,227.3,226.84,227.3,10773.0,192.0853,192.3392,191.95,192.3392,10773.0
2021-12-02 12:00:00,227.41,227.7,227.32,227.46,9756.0,192.4323,192.6777,192.3561,192.4746,9756.0
2021-12-02 12:10:00,227.52,227.65,227.31,227.46,7412.0,192.5254,192.6354,192.3477,192.4746,7412.0
2021-12-02 12:20:00,227.43,227.61,227.19,227.49,13302.0,192.4492,192.6015,192.2461,192.5,13302.0
2021-12-02 12:30:00,227.54,227.76,227.24,227.74,8762.0,192.5423,192.7285,192.2884,192.7115,8762.0
2021-12-02 12:40:00,227.78,228.21,227.55,228.21,6141.0,192.7454,193.1092,192.5508,193.1092,6141.0
2021-12-02 12:50:00,228.18,228.26,227.88,227.9,9650.0,193.0839,193.1515,192.83,192.8469,9650.0
2021-12-02 13:00:00,227.79,227.95,227.48,227.51,8448.0,192.7538,192.8892,192.4915,192.5169,8448.0
2021-12-02 13:10:00,227.49,227.8,227.34,227.39,6203.0,192.5,192.7623,192.3731,192.4154,6203.0
2021-12-02 13:20:00,227.48,227.56,227.02,227.21,17393.0,192.4915,192.5592,192.1023,192.263,17393.0
2021-12-02 13:30:00,227.25,227.75,227.12,227.56,7342.0,192.2969,192.72,192.1869,192.5592,7342.0
2021-12-02 13:40:00,227.53,227.58,227.24,227.25,7087.0,192.5338,192.5761,192.2884,192.2969,7087.0
2021-12-02 13:50:00,227.36,227.81,227.16,227.72,9057.0,192.39,192.7708,192.2207,192.6946,9057.0
2021-12-02 14:00:00,227.69,227.76,227.26,227.3,5510.0,192.6692,192.7285,192.3054,192.3392,5510.0
2021-12-02 14:10:00,227.32,227.64,227.16,227.57,5775.0,192.3561,192.6269,192.2207,192.5677,5775.0
2021-12-02 14:20:00,227.58,227.58,227.22,227.39,9472.0,192.5761,192.5761,192.2715,192.4154,9472.0
2021-12-02 14:30:00,227.45,227.48,227.28,227.4,3823.0,192.4661,192.4915,192.3223,192.4238,3823.0
2021-12-02 14:40:00,227.4,227.71,227.32,227.49,6445.0,192.4238,192.6861,192.3561,192.5,6445.0
2021-12-02 14:50:00,227.52,227.68,227.31,227.36,7320.0,192.5254,192.6608,192.3477,192.39,7320.0
2021-12-02 15:00:00,227.43,227.58,227.25,227.29,18112.0,192.4492,192.5761,192.2969,192.3307,18112.0
2021-12-02 15:10:00,227.25,227.25,226.74,226.9,12176.0,192.2969,192.2969,191.8653,192.0007,12176.0
2021-12-02 15:20:00,226.9,227.01,226.72,226.98,10040.0,192.0007,192.0938,191.8484,192.0684,10040.0
2021-12-02 15:30:00,227.09,227.5,227.05,227.34,11443.0,192.1615,192.5084,192.1277,192.3731,11443.0
2021-12-02 15:40:00,227.31,227.56,227.02,227.28,30626.0,192.3477,192.5592,192.1023,192.3223,30626.0
2021-12-02 15:50:00,227.27,227.3,226.08,226.68,113299.0,192.3138,192.3392,191.3069,191.8146,113299.0
2021-12-03 09:30:00,228.01,228.01,226.11,226.11,31647.0,192.94,192.94,191.3322,191.3322,31647.0
2021-12-03 09:40:00,226.08,226.5,225.56,225.87,9740.0,191.3069,191.6623,190.8668,191.1292,9740.0
2021-12-03 09:50:00,226.24,226.24,225.03,225.34,12194.0,191.4422,191.4422,190.4183,190.6807,12194.0
2021-12-03 10:00:00,225.4,226.16,224.93,225.25,9800.0,190.7314,191.3745,190.3337,190.6045,9800.0
2021-12-03 10:10:00,225.24,225.49,224.9,225.05,10057.0,190.596,190.8076,190.3083,190.4353,10057.0
2021-12-03 10:20:00,224.97,225.63,224.84,225.57,15032.0,190.3676,190.9261,190.2576,190.8753,15032.0
2021-12-03 10:30:00,225.39,225.39,224.26,224.43,24081.0,190.723,190.723,189.7668,189.9106,24081.0
2021-12-03 10:40:00,224.55,224.59,223.01,223.45,16632.0,190.0122,190.046,188.709,189.0814,16632.0
2021-12-03 10:50:00,223.35,223.53,222.65,222.96,19627.0,188.9967,189.1491,188.4044,188.6667,19627.0
2021-12-03 11:00:00,222.96,223.65,222.47,222.93,15364.0,188.6667,189.2506,188.2521,188.6413,15364.0
2021-12-03 11:10:00,222.75,223.38,222.65,222.89,13403.0,188.489,189.0221,188.4044,188.6075,13403.0
2021-12-03 11:20:00,222.89,223.52,222.74,222.95,14284.0,188.6075,189.1406,188.4806,188.6583,14284.0
2021-12-03 11:30:00,223.02,223.27,222.7,222.94,15720.0,188.7175,188.9291,188.4467,188.6498,15720.0
2021-12-03 11:40:00,222.89,223.05,222.42,222.88,8626.0,188.6075,188.7429,188.2098,188.599,8626.0
2021-12-03 11:50:00,222.77,223.23,222.18,222.18,6790.0,188.506,188.8952,188.0067,188.0067,6790.0
2021-12-03 12:00:00,221.93,223.21,221.93,223.21,8131.0,187.7952,188.8783,187.7952,188.8783,8131.0
2021-12-03 12:10:00,223.23,223.71,223.22,223.56,5396.0,188.8952,189.3014,188.8867,189.1744,5396.0
2021-12-03 12:20:00,223.6,224.0,223.56,223.95,9823.0,189.2083,189.5468,189.1744,189.5045,9823.0
2021-12-03 12:30:00,223.89,224.63,223.55,224.56,6018.0,189.4537,190.0799,189.166,190.0206,6018.0
2021-12-03 12:40:00,224.57,224.75,224.29,224.41,10305.0,190.0291,190.1814,189.7922,189.8937,10305.0
2021-12-03 12:50:00,224.5,224.65,224.03,224.03,6145.0,189.9699,190.0968,189.5722,189.5722,6145.0
2021-12-03 13:00:00,224.01,224.8,223.87,224.75,14171.0,189.5552,190.2237,189.4368,190.1814,14171.0
2021-12-03 13:10:00,224.82,225.1,224.11,224.94,80192.0,190.2406,190.4776,189.6399,190.3422,80192.0
2021-12-03 13:20:00,224.82,225.06,224.66,224.8,11177.0,190.2406,190.4437,190.1053,190.2237,11177.0
2021-12-03 13:30:00,224.75,225.11,223.97,223.97,21615.0,190.1814,190.486,189.5214,189.5214,21615.0
2021-12-03 13:40:00,224.11,224.22,223.44,223.57,5736.0,189.6399,189.7329,189.0729,189.1829,5736.0
2021-12-03 13:50:00,223.69,223.91,223.1,223.11,3947.0,189.2845,189.4706,188.7852,188.7937,3947.0
2021-12-03 14:00:00,223.14,223.5,222.99,223.44,7368.0,188.819,189.1237,188.6921,189.0729,7368.0
2021-12-03 14:10:00,223.53,224.32,223.29,223.89,42665.0,189.1491,189.8176,188.946,189.4537,42665.0
2021-12-03 14:20:00,223.9,224.09,223.4,223.98,8091.0,189.4622,189.6229,189.0391,189.5298,8091.0
2021-12-03 14:30:00,223.91,223.91,223.35,223.53,8240.0,189.4706,189.4706,188.9967,189.1491,8240.0
2021-12-03 14:40:00,223.75,224.2,223.66,223.75,5975.0,189.3352,189.716,189.2591,189.3352,5975.0
2021-12-03 14:50:00,223.82,223.82,223.26,223.26,8379.0,189.3945,189.3945,188.9206,188.9206,8379.0
2021-12-03 15:00:00,223.21,223.66,222.84,223.0,12273.0,188.8783,189.2591,188.5652,188.7006,12273.0
2021-12-03 15:10:00,223.09,223.68,223.09,223.53,8223.0,188.7767,189.276,188.7767,189.1491,8223.0
2021-12-03 15:20:00,223.56,224.74,223.56,224.49,9230.0,189.1744,190.173,189.1744,189.9614,9230.0
2021-12-03 15:30:00,224.41,225.34,224.41,224.43,10400.0,189.8937,190.6807,189.8937,189.9106,10400.0
2021-12-03 15:40:00,224.48,224.51,223.54,223.9,26590.0,189.9529,189.9783,189.1575,189.4622,26590.0
2021-12-03 15:50:00,224.01,225.5,223.82,225.24,103865.0,189.5552,190.8161,189.3945,190.596,103865.0
2021-12-06 09:30:00,226.85,227.11,224.56,224.92,75791.0,191.9584,192.1784,190.0206,190.3253,75791.0
2021-12-06 09:40:00,224.93,225.72,224.56,225.34,16821.0,190.3337,191.0022,190.0206,190.6807,16821.0
2021-12-06 09:50:00,225.14,225.75,224.7,225.2,8613.0,190.5114,191.0276,190.1391,190.5622,8613.0
2021-12-06 10:00:00,225.26,225.27,224.01,224.54,29202.0,190.613,190.6214,189.5552,190.0037,29202.0
2021-12-06 10:10:00,224.64,225.29,224.64,224.84,9577.0,190.0883,190.6384,190.0883,190.2576,9577.0
2021-12-06 10:20:00,224.93,224.93,224.17,224.54,29218.0,190.3337,190.3337,189.6906,190.0037,29218.0
2021-12-06 10:30:00,224.56,224.59,223.9,224.32,11359.0,190.0206,190.046,189.4622,189.8176,11359.0
2021-12-06 10:40:00,224.19,224.6,223.88,224.21,12550.0,189.7075,190.0545,189.4452,189.7245,12550.0
2021-12-06 10:50:00,224.21,224.99,224.04,224.98,9639.0,189.7245,190.3845,189.5806,190.376,9639.0
2021-12-06 11:00:00,224.99,225.46,224.77,225.13,12001.0,190.3845,190.7822,190.1983,190.503,12001.0
2021-12-06 11:10:00,225.26,225.89,224.95,225.89,9039.0,190.613,191.1461,190.3507,191.1461,9039.0
2021-12-06 11:20:00,225.89,226.11,225.41,225.49,10171.0,191.1461,191.3322,190.7399,190.8076,10171.0
2021-12-06 11:30:00,225.54,225.61,224.73,224.73,6858.0,190.8499,190.9091,190.1645,190.1645,6858.0
2021-12-06 11:40:00,224.9,224.99,223.95,223.95,9706.0,190.3083,190.3845,189.5045,189.5045,9706.0
2021-12-06 11:50:00,223.9,224.27,223.85,224.12,10546.0,189.4622,189.7752,189.4198,189.6483,10546.0
2021-12-06 12:00:00,224.12,224.49,224.02,224.49,8027.0,189.6483,189.9614,189.5637,189.9614,8027.0
2021-12-06 12:10:00,224.63,225.14,224.43,224.68,7672.0,190.0799,190.5114,189.9106,190.1222,7672.0
2021-12-06 12:20:00,224.48,224.75,224.47,224.73,5109.0,189.9529,190.1814,189.9445,190.1645,5109.0
2021-12-06 12:30:00,224.7,224.81,224.11,224.2,7312.0,190.1391,190.2322,189.6399,189.716,7312.0
2021-12-06 12:40:00,224.2,224.45,224.15,224.45,3683.0,189.716,189.9276,189.6737,189.9276,3683.0
2021-12-06 12:50:00,224.45,224.89,224.41,224.84,7184.0,189.9276,190.2999,189.8937,190.2576,7184.0
2021-12-06 13:00:00,224.84,225.05,224.63,225.05,3953.0,190.2576,190.4353,190.0799,190.4353,3953.0
2021-12-06 13:10:00,225.06,225.54,225.04,225.48,5872.0,190.4437,190.8499,190.4268,190.7991,5872.0
2021-12-06 13:20:00,225.54,226.21,225.52,225.97,6017.0,190.8499,191.4169,190.833,191.2138,6017.0
2021-12-06 13:30:00,226.05,226.29,225.76,225.84,10914.0,191.2815,191.4846,191.0361,191.1038,10914.0
2021-12-06 13:40:00,225.9,226.17,225.76,226.06,12236.0,191.1545,191.383,191.0361,191.2899,12236.0
2021-12-06 13:50:00,226.11,226.11,225.77,225.94,5917.0,191.3322,191.3322,191.0445,191.1884,5917.0
2021-12-06 14:00:00,225.96,226.12,225.79,225.79,25035.0,191.2053,191.3407,191.0615,191.0615,25035.0
2021-12-06 14:10:00,225.79,226.0,225.18,225.25,6183.0,191.0615,191.2392,190.5453,190.6045,6183.0
2021-12-06 14:20:00,225.28,225.28,224.62,224.68,11096.0,190.6299,190.6299,190.0714,190.1222,11096.0
2021-12-06 14:30:00,224.68,225.21,224.54,225.21,4225.0,190.1222,190.5707,190.0037,190.5707,4225.0
2021-12-06 14:40:00,225.15,225.16,224.6,224.6,4801.0,190.5199,190.5284,190.0545,190.0545,4801.0
2021-12-06 14:50:00,224.71,224.79,224.24,224.5,3929.0,190.1476,190.2153,189.7499,189.9699,3929.0
2021-12-06 15:00:00,224.43,224.72,224.11,224.3,6257.0,189.9106,190.156,189.6399,189.8006,6257.0
2021-12-06 15:10:00,224.12,224.64,224.05,224.57,6043.0,189.6483,190.0883,189.5891,190.0291,6043.0
2021-12-06 15:20:00,224.57,224.57,224.0,224.17,5715.0,190.0291,190.0291,189.5468,189.6906,5715.0
2021-12-06 15:30:00,224.29,224.46,224.13,224.33,8916.0,189.7922,189.936,189.6568,189.826,8916.0
2021-12-06 15:40:00,224.25,224.58,224.14,224.38,16481.0,189.7583,190.0376,189.6652,189.8683,16481.0
2021-12-06 15:50:00,224.53,224.99,224.37,224.58,52502.0,189.9953,190.3845,189.8599,190.0376,52502.0
2021-12-07 09:30:00,226.16,228.5,226.07,228.38,32051.0,191.3745,193.3546,191.2984,193.2531,32051.0
2021-12-07 09:40:00,228.62,228.77,227.86,228.56,9746.0,193.4562,193.5831,192.8131,193.4054,9746.0
2021-12-07 09:50:00,228.71,229.64,228.32,229.5,63392.0,193.5323,194.3193,193.2023,194.2008,63392.0
2021-12-07 10:00:00,229.52,229.73,228.47,228.54,22057.0,194.2177,194.3954,193.3292,193.3885,22057.0
2021-12-07 10:10:00,228.58,229.87,228.26,229.65,30986.0,193.4223,194.5139,193.1515,194.3278,30986.0
2021-12-07 10:20:00,229.67,230.08,229.3,229.73,17052.0,194.3447,194.6916,194.0316,194.3954,17052.0
2021-12-07 10:30:00,229.77,230.09,229.6,229.8,18651.0,194.4293,194.7001,194.2854,194.4547,18651.0
2021-12-07 10:40:00,229.68,230.21,229.68,229.83,25465.0,194.3531,194.8016,194.3531,194.4801,25465.0
2021-12-07 10:50:00,229.9,230.19,229.6,230.17,11293.0,194.5393,194.7847,194.2854,194.7678,11293.0
2021-12-07 11:00:00,230.29,230.29,229.69,230.23,12534.0,194.8693,194.8693,194.3616,194.8185,12534.0
2021-12-07 11:10:00,230.23,230.34,229.47,229.77,10107.0,194.8185,194.9116,194.1754,194.4293,10107.0
2021-12-07 11:20:00,229.62,229.9,229.38,229.38,10045.0,194.3024,194.5393,194.0993,194.0993,10045.0
2021-12-07 11:30:00,229.39,229.52,229.07,229.45,5966.0,194.1077,194.2177,193.837,194.1585,5966.0
2021-12-07 11:40:00,229.59,229.79,229.31,229.67,4737.0,194.277,194.4462,194.04,194.3447,4737.0
2021-12-07 11:50:00,229.84,230.2,229.75,230.13,9743.0,194.4885,194.7932,194.4124,194.7339,9743.0
2021-12-07 12:00:00,230.04,230.74,230.04,230.51,10430.0,194.6578,195.2501,194.6578,195.0555,10430.0
2021-12-07 12:10:00,230.52,230.79,230.37,230.67,10912.0,195.0639,195.2924,194.937,195.1909,10912.0
2021-12-07 12:20:00,230.6,230.8,230.51,230.74,4962.0,195.1316,195.3009,195.0555,195.2501,4962.0
2021-12-07 12:30:00,230.72,231.01,230.72,230.79,6564.0,195.2332,195.4786,195.2332,195.2924,6564.0
2021-12-07 12:40:00,230.89,231.45,230.89,231.24,14050.0,195.377,195.8509,195.377,195.6732,14050.0
2021-12-07 12:50:00,231.23,231.54,231.17,231.27,10412.0,195.6647,195.9271,195.614,195.6986,10412.0
2021-12-07 13:00:00,231.31,231.43,230.55,230.57,8965.0,195.7324,195.834,195.0893,195.1062,8965.0
2021-12-07 13:10:00,230.5,230.65,230.18,230.18,11668.0,195.047,195.1739,194.7762,194.7762,11668.0
2021-12-07 13:20:00,230.23,230.43,230.15,230.16,14618.0,194.8185,194.9878,194.7508,194.7593,14618.0
2021-12-07 13:30:00,230.24,230.49,230.17,230.37,20660.0,194.827,195.0386,194.7678,194.937,20660.0
2021-12-07 13:40:00,230.32,230.45,230.27,230.38,11505.0,194.8947,195.0047,194.8524,194.9455,11505.0
2021-12-07 13:50:00,230.46,230.5,230.19,230.19,10031.0,195.0132,195.047,194.7847,194.7847,10031.0
2021-12-07 14:00:00,230.15,230.47,230.08,230.43,9774.0,194.7508,195.0216,194.6916,194.9878,9774.0
2021-12-07 14:10:00,230.46,230.79,230.43,230.72,12120.0,195.0132,195.2924,194.9878,195.2332,12120.0
2021-12-07 14:20:00,230.7,230.72,230.55,230.57,13112.0,195.2163,195.2332,195.0893,195.1062,13112.0
2021-12-07 14:30:00,230.53,230.82,230.48,230.7,11766.0,195.0724,195.3178,195.0301,195.2163,11766.0
2021-12-07 14:40:00,230.72,230.84,230.53,230.76,13055.0,195.2332,195.3347,195.0724,195.267,13055.0
2021-12-07 14:50:00,230.8,231.43,230.8,231.16,9104.0,195.3009,195.834,195.3009,195.6055,9104.0
2021-12-07 15:00:00,231.15,231.23,230.98,231.17,13169.0,195.597,195.6647,195.4532,195.614,13169.0
2021-12-07 15:10:00,231.16,231.16,230.81,230.86,37713.0,195.6055,195.6055,195.3093,195.3516,37713.0
2021-12-07 15:20:00,230.79,230.8,230.0,230.61,18926.0,195.2924,195.3009,194.6239,195.1401,18926.0
2021-12-07 15:30:00,230.62,230.62,229.94,230.0,18823.0,195.1486,195.1486,194.5731,194.6239,18823.0
2021-12-07 15:40:00,230.0,230.26,229.76,230.26,25413.0,194.6239,194.8439,194.4208,194.8439,25413.0
2021-12-07 15:50:00,230.23,231.4,230.0,231.3,111162.0,194.8185,195.8086,194.6239,195.724,111162.0
2021-12-08 09:30:00,231.13,231.49,230.26,230.87,16569.0,195.5801,195.8847,194.8439,195.3601,16569.0
2021-12-08 09:40:00,230.61,230.95,230.4,230.55,8061.0,195.1401,195.4278,194.9624,195.0893,8061.0
2021-12-08 09:50:00,230.79,231.7,230.78,231.45,5107.0,195.2924,196.0624,195.2839,195.8509,5107.0
2021-12-08 10:00:00,231.28,231.47,231.06,231.21,3605.0,195.707,195.8678,195.5209,195.6478,3605.0
2021-12-08 10:10:00,231.16,231.42,231.08,231.24,5065.0,195.6055,195.8255,195.5378,195.6732,5065.0
2021-12-08 10:20:00,231.29,231.47,230.74,230.8,27668.0,195.7155,195.8678,195.2501,195.3009,27668.0
2021-12-08 10:30:00,230.71,231.39,230.23,230.39,12451.0,195.2247,195.8001,194.8185,194.9539,12451.0
2021-12-08 10:40:00,230.54,231.04,230.42,230.97,7531.0,195.0809,195.504,194.9793,195.4447,7531.0
2021-12-08 10:50:00,231.21,231.21,230.29,230.35,14859.0,195.6478,195.6478,194.8693,194.9201,14859.0
2021-12-08 11:00:00,230.56,230.89,230.48,230.81,3220.0,195.0978,195.377,195.0301,195.3093,3220.0
2021-12-08 11:10:00,231.09,231.33,230.83,230.88,3492.0,195.5463,195.7494,195.3263,195.3686,3492.0
2021-12-08 11:20:00,230.93,231.26,230.93,231.26,1939.0,195.4109,195.6901,195.4109,195.6901,1939.0
2021-12-08 11:30:00,231.14,231.14,230.5,230.5,5087.0,195.5886,195.5886,195.047,195.047,5087.0
2021-12-08 11:40:00,230.52,230.75,230.42,230.75,2317.0,195.0639,195.2586,194.9793,195.2586,2317.0
2021-12-08 11:50:00,230.78,230.94,230.72,230.94,1850.0,195.2839,195.4193,195.2332,195.4193,1850.0
2021-12-08 12:00:00,230.86,231.14,230.79,231.14,1650.0,195.3516,195.5886,195.2924,195.5886,1650.0
2021-12-08 12:10:00,231.13,231.35,231.13,231.35,3251.0,195.5801,195.7663,195.5801,195.7663,3251.0
2021-12-08 12:20:00,231.31,231.34,231.09,231.2,3588.0,195.7324,195.7578,195.5463,195.6393,3588.0
2021-12-08 12:30:00,231.11,231.11,230.78,231.0,2668.0,195.5632,195.5632,195.2839,195.4701,2668.0
2021-12-08 12:40:00,230.89,231.11,230.89,231.08,2241.0,195.377,195.5632,195.377,195.5378,2241.0
2021-12-08 12:50:00,231.15,231.35,231.14,231.23,3351.0,195.597,195.7663,195.5886,195.6647,3351.0
2021-12-08 13:00:00,231.17,231.24,231.09,231.2,4600.0,195.614,195.6732,195.5463,195.6393,4600.0
2021-12-08 13:10:00,231.12,231.32,231.11,231.16,3637.0,195.5717,195.7409,195.5632,195.6055,3637.0
2021-12-08 13:20:00,231.16,231.64,231.09,231.57,33126.0,195.6055,196.0117,195.5463,195.9524,33126.0
2021-12-08 13:30:00,231.57,231.77,231.29,231.29,5038.0,195.9524,196.1217,195.7155,195.7155,5038.0
2021-12-08 13:40:00,231.3,231.34,231.08,231.15,8029.0,195.724,195.7578,195.5378,195.597,8029.0
2021-12-08 13:50:00,231.18,232.04,231.14,231.71,27096.0,195.6224,196.3501,195.5886,196.0709,27096.0
2021-12-08 14:00:00,231.63,232.15,231.59,232.01,3782.0,196.0032,196.4432,195.9694,196.3248,3782.0
2021-12-08 14:10:00,232.05,232.05,231.69,231.79,2950.0,196.3586,196.3586,196.054,196.1386,2950.0
2021-12-08 14:20:00,231.69,231.96,231.69,231.96,9027.0,196.054,196.2825,196.054,196.2825,9027.0
2021-12-08 14:30:00,231.91,232.49,231.91,232.15,47345.0,196.2401,196.7309,196.2401,196.4432,47345.0
2021-12-08 14:40:00,232.09,232.47,232.05,232.4,9499.0,196.3925,196.714,196.3586,196.6548,9499.0
2021-12-08 14:50:00,232.4,232.64,232.39,232.44,10441.0,196.6548,196.8579,196.6463,196.6886,10441.0
2021-12-08 15:00:00,232.45,232.58,232.05,232.05,24795.0,196.6971,196.8071,196.3586,196.3586,24795.0
2021-12-08 15:10:00,232.11,232.11,231.9,231.94,13903.0,196.4094,196.4094,196.2317,196.2655,13903.0
2021-12-08 15:20:00,231.97,232.28,231.97,232.14,15346.0,196.2909,196.5532,196.2909,196.4348,15346.0
2021-12-08 15:30:00,232.14,232.51,231.56,231.61,73012.0,196.4348,196.7479,195.944,195.9863,73012.0
2021-12-08 15:40:00,231.62,232.5,231.62,232.35,30778.0,195.9947,196.7394,195.9947,196.6125,30778.0
2021-12-08 15:50:00,232.16,232.45,231.92,231.93,117850.0,196.4517,196.6971,196.2486,196.2571,117850.0
2021-12-09 09:30:00,230.19,230.52,228.69,228.93,17871.0,195.5548,195.8351,194.2805,194.4844,17871.0
2021-12-09 09:40:00,229.18,229.58,228.59,228.78,21051.0,194.6968,195.0366,194.1955,194.357,21051.0
2021-12-09 09:50:00,228.7,229.79,228.63,229.61,9474.0,194.289,195.215,194.2295,195.0621,9474.0
2021-12-09 10:00:00,229.64,230.28,229.53,230.26,18210.0,195.0876,195.6313,194.9941,195.6143,18210.0
2021-12-09 10:10:00,230.18,230.76,230.1,230.42,8956.0,195.5463,196.039,195.4783,195.7502,8956.0
2021-12-09 10:20:00,230.36,230.46,229.73,229.94,7409.0,195.6992,195.7842,195.164,195.3424,7409.0
2021-12-09 10:30:00,229.94,229.94,229.51,229.82,6758.0,195.3424,195.3424,194.9771,195.2405,6758.0
2021-12-09 10:40:00,229.89,230.55,229.61,230.47,5108.0,195.2999,195.8606,195.0621,195.7927,5108.0
2021-12-09 10:50:00,230.33,230.6,230.21,230.48,3612.0,195.6737,195.9031,195.5718,195.8012,3612.0
2021-12-09 11:00:00,230.54,230.69,230.41,230.51,6670.0,195.8521,195.9796,195.7417,195.8266,6670.0
2021-12-09 11:10:00,230.45,230.52,229.99,230.28,4484.0,195.7757,195.8351,195.3849,195.6313,4484.0
2021-12-09 11:20:00,230.26,230.67,230.13,230.36,5840.0,195.6143,195.9626,195.5038,195.6992,5840.0
2021-12-09 11:30:00,230.34,230.63,230.29,230.42,5868.0,195.6822,195.9286,195.6398,195.7502,5868.0
2021-12-09 11:40:00,230.47,230.47,229.62,229.83,9025.0,195.7927,195.7927,195.0706,195.249,9025.0
2021-12-09 11:50:00,229.83,229.92,229.59,229.79,8542.0,195.249,195.3254,195.0451,195.215,8542.0
2021-12-09 12:00:00,229.76,229.82,229.6,229.76,7579.0,195.1895,195.2405,195.0536,195.1895,7579.0
2021-12-09 12:10:00,229.7,229.79,229.36,229.64,7465.0,195.1385,195.215,194.8497,195.0876,7465.0
2021-12-09 12:20:00,229.59,229.9,229.54,229.76,10199.0,195.0451,195.3084,195.0026,195.1895,10199.0
2021-12-09 12:30:00,229.67,229.73,229.57,229.71,9636.0,195.113,195.164,195.0281,195.147,9636.0
2021-12-09 12:40:00,229.67,229.67,229.13,229.13,8225.0,195.113,195.113,194.6543,194.6543,8225.0
2021-12-09 12:50:00,229.15,229.21,228.58,228.67,12175.0,194.6713,194.7223,194.187,194.2635,12175.0
2021-12-09 13:00:00,228.63,228.7,228.38,228.45,19218.0,194.2295,194.289,194.0171,194.0766,19218.0
2021-12-09 13:10:00,228.46,228.84,228.45,228.84,7868.0,194.0851,194.4079,194.0766,194.4079,7868.0
2021-12-09 13:20:00,228.84,228.84,228.58,228.65,7678.0,194.4079,194.4079,194.187,194.2465,7678.0
2021-12-09 13:30:00,228.62,228.7,228.44,228.54,7375.0,194.221,194.289,194.0681,194.1531,7375.0
2021-12-09 13:40:00,228.58,228.67,228.32,228.65,11013.0,194.187,194.2635,193.9662,194.2465,11013.0
2021-12-09 13:50:00,228.73,229.19,228.68,229.03,4671.0,194.3145,194.7053,194.272,194.5693,4671.0
2021-12-09 14:00:00,229.01,229.19,228.87,229.1,6982.0,194.5523,194.7053,194.4334,194.6288,6982.0
2021-12-09 14:10:00,229.12,229.13,228.74,228.74,4795.0,194.6458,194.6543,194.323,194.323,4795.0
2021-12-09 14:20:00,228.73,228.75,228.11,228.25,34541.0,194.3145,194.3315,193.7878,193.9067,34541.0
2021-12-09 14:30:00,228.29,228.41,228.21,228.21,5301.0,193.9407,194.0426,193.8727,193.8727,5301.0
2021-12-09 14:40:00,228.26,228.53,228.24,228.44,8538.0,193.9152,194.1446,193.8982,194.0681,8538.0
2021-12-09 14:50:00,228.37,228.37,227.9,228.27,12168.0,194.0086,194.0086,193.6094,193.9237,12168.0
2021-12-09 15:00:00,228.25,228.4,227.9,228.03,10404.0,193.9067,194.0341,193.6094,193.7198,10404.0
2021-12-09 15:10:00,228.02,228.13,227.48,227.56,16056.0,193.7113,193.8048,193.2526,193.3205,16056.0
2021-12-09 15:20:00,227.53,227.67,227.18,227.56,21528.0,193.295,193.414,192.9977,193.3205,21528.0
2021-12-09 15:30:00,227.5,227.94,227.44,227.62,17942.0,193.2695,193.6433,193.2186,193.3715,17942.0
2021-12-09 15:40:00,227.61,227.96,227.55,227.92,21601.0,193.363,193.6603,193.312,193.6264,21601.0
2021-12-09 15:50:00,227.88,228.39,227.53,227.64,107437.0,193.5924,194.0256,193.295,193.3885,107437.0
2021-12-10 09:30:00,228.6,228.97,227.38,227.62,22545.0,194.204,194.5184,193.1676,193.3715,22545.0
2021-12-10 09:40:00,227.55,228.08,227.21,227.5,9520.0,193.312,193.7623,193.0232,193.2695,9520.0
2021-12-10 09:50:00,227.44,228.03,227.15,227.24,11996.0,193.2186,193.7198,192.9722,193.0487,11996.0
2021-12-10 10:00:00,227.36,227.36,226.93,226.93,8872.0,193.1506,193.1506,192.7853,192.7853,8872.0
2021-12-10 10:10:00,226.84,226.98,226.56,226.73,11394.0,192.7089,192.8278,192.471,192.6154,11394.0
2021-12-10 10:20:00,226.73,227.02,226.56,227.02,4580.0,192.6154,192.8618,192.471,192.8618,4580.0
2021-12-10 10:30:00,227.09,227.2,226.62,226.79,6564.0,192.9212,193.0147,192.522,192.6664,6564.0
2021-12-10 10:40:00,226.72,227.02,226.71,226.88,6684.0,192.6069,192.8618,192.5984,192.7428,6684.0
2021-12-10 10:50:00,226.8,226.84,226.54,226.61,6769.0,192.6749,192.7089,192.454,192.5135,6769.0
2021-12-10 11:00:00,226.69,226.94,226.4,226.4,6963.0,192.5814,192.7938,192.3351,192.3351,6963.0
2021-12-10 11:10:00,226.21,226.76,226.21,226.66,3995.0,192.1736,192.6409,192.1736,192.5559,3995.0
2021-12-10 11:20:00,226.56,227.12,226.55,226.98,18088.0,192.471,192.9467,192.4625,192.8278,18088.0
2021-12-10 11:30:00,227.06,227.31,226.9,227.2,13618.0,192.8957,193.1081,192.7598,193.0147,13618.0
2021-12-10 11:40:00,227.2,227.62,227.15,227.3,6724.0,193.0147,193.3715,192.9722,193.0996,6724.0
2021-12-10 11:50:00,227.33,227.34,226.89,227.0,5893.0,193.1251,193.1336,192.7513,192.8448,5893.0
2021-12-10 12:00:00,227.03,227.24,226.97,227.22,4001.0,192.8703,193.0487,192.8193,193.0317,4001.0
2021-12-10 12:10:00,227.2,227.33,227.04,227.21,4018.0,193.0147,193.1251,192.8788,193.0232,4018.0
2021-12-10 12:20:00,227.16,227.17,226.68,226.68,5875.0,192.9807,192.9892,192.5729,192.5729,5875.0
2021-12-10 12:30:00,226.7,226.74,226.39,226.71,4041.0,192.5899,192.6239,192.3266,192.5984,4041.0
2021-12-10 12:40:00,226.73,227.07,226.68,227.05,3540.0,192.6154,192.9042,192.5729,192.8873,3540.0
2021-12-10 12:50:00,226.95,227.01,226.87,226.92,6124.0,192.8023,192.8533,192.7343,192.7768,6124.0
2021-12-10 13:00:00,226.91,227.4,226.91,227.23,5048.0,192.7683,193.1846,192.7683,193.0402,5048.0
2021-12-10 13:10:00,227.23,227.38,227.17,227.29,5910.0,193.0402,193.1676,192.9892,193.0911,5910.0
2021-12-10 13:20:00,227.4,227.4,226.96,227.21,7557.0,193.1846,193.1846,192.8108,193.0232,7557.0
2021-12-10 13:30:00,227.21,227.29,227.03,227.29,6300.0,193.0232,193.0911,192.8703,193.0911,6300.0
2021-12-10 13:40:00,227.2,227.36,227.16,227.22,5518.0,193.0147,193.1506,192.9807,193.0317,5518.0
2021-12-10 13:50:00,227.21,227.49,227.16,227.29,6960.0,193.0232,193.261,192.9807,193.0911,6960.0
2021-12-10 14:00:00,227.27,227.38,227.16,227.24,4297.0,193.0742,193.1676,192.9807,193.0487,4297.0
2021-12-10 14:10:00,227.24,227.49,227.22,227.48,4001.0,193.0487,193.261,193.0317,193.2526,4001.0
2021-12-10 14:20:00,227.47,227.61,227.46,227.59,3187.0,193.2441,193.363,193.2356,193.346,3187.0
2021-12-10 14:30:00,227.6,227.8,227.39,227.39,6537.0,193.3545,193.5244,193.1761,193.1761,6537.0
2021-12-10 14:40:00,227.36,227.48,227.27,227.36,3900.0,193.1506,193.2526,193.0742,193.1506,3900.0
2021-12-10 14:50:00,227.34,227.64,227.34,227.41,17262.0,193.1336,193.3885,193.1336,193.1931,17262.0
2021-12-10 15:00:00,227.49,227.72,227.3,227.72,6557.0,193.261,193.4564,193.0996,193.4564,6557.0
2021-12-10 15:10:00,227.74,227.94,227.57,227.94,24694.0,193.4734,193.6433,193.329,193.6433,24694.0
2021-12-10 15:20:00,227.92,227.97,227.63,227.71,8957.0,193.6264,193.6688,193.38,193.4479,8957.0
2021-12-10 15:30:00,227.71,228.07,227.69,227.86,10793.0,193.4479,193.7538,193.431,193.5754,10793.0
2021-12-10 15:40:00,227.93,228.52,227.87,228.34,81358.0,193.6348,194.1361,193.5839,193.9832,81358.0
2021-12-10 15:50:00,228.36,228.67,228.3,228.33,88066.0,194.0001,194.2635,193.9492,193.9747,88066.0
2021-12-13 09:30:00,228.16,228.16,226.49,226.49,14170.0,193.8302,193.8302,192.4115,192.4115,14170.0
2021-12-13 09:40:00,226.45,227.78,226.25,226.97,4758.0,192.3775,193.5074,192.2076,192.8193,4758.0
2021-12-13 09:50:00,226.95,228.21,226.95,227.18,12994.0,192.8023,193.8727,192.8023,192.9977,12994.0
2021-12-13 10:00:00,227.21,228.55,227.2,228.2,10465.0,193.0232,194.1616,193.0147,193.8642,10465.0
2021-12-13 10:10:00,228.09,228.82,228.04,228.21,10645.0,193.7708,194.3909,193.7283,193.8727,10645.0
2021-12-13 10:20:00,228.2,228.35,227.86,228.09,4772.0,193.8642,193.9917,193.5754,193.7708,4772.0
2021-12-13 10:30:00,228.0,228.3,227.58,228.21,8463.0,193.6943,193.9492,193.3375,193.8727,8463.0
2021-12-13 10:40:00,228.24,228.66,227.96,228.32,10371.0,193.8982,194.255,193.6603,193.9662,10371.0
2021-12-13 10:50:00,228.23,228.44,228.02,228.06,6574.0,193.8897,194.0681,193.7113,193.7453,6574.0
2021-12-13 11:00:00,228.31,228.37,227.61,227.93,11709.0,193.9577,194.0086,193.363,193.6348,11709.0
2021-12-13 11:10:00,227.96,228.08,227.76,227.82,9859.0,193.6603,193.7623,193.4904,193.5414,9859.0
2021-12-13 11:20:00,227.83,227.83,227.37,227.67,10185.0,193.5499,193.5499,193.1591,193.414,10185.0
2021-12-13 11:30:00,227.71,227.74,227.24,227.55,6292.0,193.4479,193.4734,193.0487,193.312,6292.0
2021-12-13 11:40:00,227.57,228.08,227.57,227.78,15440.0,193.329,193.7623,193.329,193.5074,15440.0
2021-12-13 11:50:00,227.76,228.27,227.64,228.22,4958.0,193.4904,193.9237,193.3885,193.8812,4958.0
2021-12-13 12:00:00,228.22,228.22,227.64,227.64,13907.0,193.8812,193.8812,193.3885,193.3885,13907.0
2021-12-13 12:10:00,227.72,228.0,227.48,227.96,11079.0,193.4564,193.6943,193.2526,193.6603,11079.0
2021-12-13 12:20:00,227.92,227.96,227.49,227.49,5779.0,193.6264,193.6603,193.261,193.261,5779.0
2021-12-13 12:30:00,227.55,227.56,227.34,227.43,6837.0,193.312,193.3205,193.1336,193.2101,6837.0
2021-12-13 12:40:00,227.33,227.39,226.95,227.11,8071.0,193.1251,193.1761,192.8023,192.9382,8071.0
2021-12-13 12:50:00,227.17,227.34,227.11,227.3,5549.0,192.9892,193.1336,192.9382,193.0996,5549.0
2021-12-13 13:00:00,227.34,227.91,227.34,227.9,5816.0,193.1336,193.6179,193.1336,193.6094,5816.0
2021-12-13 13:10:00,227.84,228.15,227.83,228.15,4649.0,193.5584,193.8217,193.5499,193.8217,4649.0
2021-12-13 13:20:00,228.12,228.38,228.01,228.09,6194.0,193.7963,194.0171,193.7028,193.7708,6194.0
2021-12-13 13:30:00,228.09,228.12,227.94,227.96,6161.0,193.7708,193.7963,193.6433,193.6603,6161.0
2021-12-13 13:40:00,227.96,227.96,227.8,227.87,2800.0,193.6603,193.6603,193.5244,193.5839,2800.0
2021-12-13 13:50:00,227.9,228.1,227.9,227.99,10921.0,193.6094,193.7793,193.6094,193.6858,10921.0
2021-12-13 14:00:00,227.89,227.92,227.79,227.92,4071.0,193.6009,193.6264,193.5159,193.6264,4071.0
2021-12-13 14:10:00,227.95,228.05,227.74,227.92,6428.0,193.6518,193.7368,193.4734,193.6264,6428.0
2021-12-13 14:20:00,227.84,228.04,227.84,227.89,5030.0,193.5584,193.7283,193.5584,193.6009,5030.0
2021-12-13 14:30:00,227.93,227.97,227.77,227.84,7308.0,193.6348,193.6688,193.4989,193.5584,7308.0
2021-12-13 14:40:00,227.81,227.9,227.79,227.81,4902.0,193.5329,193.6094,193.5159,193.5329,4902.0
2021-12-13 14:50:00,227.87,227.96,227.79,227.91,5219.0,193.5839,193.6603,193.5159,193.6179,5219.0
2021-12-13 15:00:00,227.91,228.02,227.71,227.71,10234.0,193.6179,193.7113,193.4479,193.4479,10234.0
2021-12-13 15:10:00,227.72,228.05,227.72,228.0,12692.0,193.4564,193.7368,193.4564,193.6943,12692.0
2021-12-13 15:20:00,228.05,228.56,227.99,228.4,14599.0,193.7368,194.1701,193.6858,194.0341,14599.0
2021-12-13 15:30:00,228.39,228.74,228.38,228.66,24359.0,194.0256,194.323,194.0171,194.255,24359.0
2021-12-13 15:40:00,228.67,228.92,228.26,228.29,24520.0,194.2635,194.4759,193.9152,193.9407,24520.0
2021-12-13 15:50:00,228.2,228.58,227.63,227.89,79093.0,193.8642,194.187,193.38,193.6009,79093.0
2021-12-14 09:30:00,227.54,228.22,227.48,227.66,20281.0,193.3035,193.8812,193.2526,193.4055,20281.0
2021-12-14 09:40:00,227.83,228.57,227.67,228.06,19719.0,193.5499,194.1785,193.414,193.7453,19719.0
2021-12-14 09:50:00,228.16,228.91,227.58,227.86,13140.0,193.8302,194.4674,193.3375,193.5754,13140.0
2021-12-14 10:00:00,228.07,228.7,227.84,228.18,8884.0,193.7538,194.289,193.5584,193.8472,8884.0
2021-12-14 10:10:00,228.32,228.8,227.87,228.8,11600.0,193.9662,194.3739,193.5839,194.3739,11600.0
2021-12-14 10:20:00,228.81,229.17,228.22,228.32,17374.0,194.3824,194.6883,193.8812,193.9662,17374.0
2021-12-14 10:30:00,228.35,228.35,227.28,227.38,9938.0,193.9917,193.9917,193.0826,193.1676,9938.0
2021-12-14 10:40:00,227.39,227.63,227.0,227.2,9398.0,193.1761,193.38,192.8448,193.0147,9398.0
2021-12-14 10:50:00,227.17,227.18,226.16,226.96,13923.0,192.9892,192.9977,192.1312,192.8108,13923.0
2021-12-14 11:00:00,226.92,227.6,226.5,226.78,9326.0,192.7768,193.3545,192.42,192.6579,9326.0
2021-12-14 11:10:00,226.78,227.07,225.92,226.05,13088.0,192.6579,192.9042,191.9273,192.0377,13088.0
2021-12-14 11:20:00,226.1,226.46,225.66,226.46,9507.0,192.0802,192.386,191.7064,192.386,9507.0
2021-12-14 11:30:00,226.36,226.76,226.11,226.66,8194.0,192.3011,192.6409,192.0887,192.5559,8194.0
2021-12-14 11:40:00,226.73,227.04,226.45,226.59,9984.0,192.6154,192.8788,192.3775,192.4965,9984.0
2021-12-14 11:50:00,226.52,226.57,225.68,226.02,10367.0,192.437,192.4795,191.7234,192.0122,10367.0
2021-12-14 12:00:00,225.88,226.35,225.8,226.35,7352.0,191.8933,192.2926,191.8253,192.2926,7352.0
2021-12-14 12:10:00,226.32,226.34,225.79,225.9,8581.0,192.2671,192.2841,191.8168,191.9103,8581.0
2021-12-14 12:20:00,226.02,226.93,226.02,226.93,6680.0,192.0122,192.7853,192.0122,192.7853,6680.0
2021-12-14 12:30:00,226.88,226.88,226.46,226.46,5574.0,192.7428,192.7428,192.386,192.386,5574.0
2021-12-14 12:40:00,226.42,226.66,226.33,226.51,7749.0,192.352,192.5559,192.2756,192.4285,7749.0
2021-12-14 12:50:00,226.61,226.74,226.4,226.59,14354.0,192.5135,192.6239,192.3351,192.4965,14354.0
2021-12-14 13:00:00,226.63,226.92,226.54,226.76,6800.0,192.5304,192.7768,192.454,192.6409,6800.0
2021-12-14 13:10:00,226.83,227.04,226.76,226.97,5810.0,192.7004,192.8788,192.6409,192.8193,5810.0
2021-12-14 13:20:00,227.05,227.28,226.98,227.18,11352.0,192.8873,193.0826,192.8278,192.9977,11352.0
2021-12-14 13:30:00,227.04,227.17,226.86,226.95,7831.0,192.8788,192.9892,192.7258,192.8023,7831.0
2021-12-14 13:40:00,226.93,227.03,226.62,226.62,16666.0,192.7853,192.8703,192.522,192.522,16666.0
2021-12-14 13:50:00,226.69,226.88,226.45,226.61,23149.0,192.5814,192.7428,192.3775,192.5135,23149.0
2021-12-14 14:00:00,226.64,227.09,226.47,226.98,10489.0,192.5389,192.9212,192.3945,192.8278,10489.0
2021-12-14 14:10:00,226.98,227.28,226.82,227.27,9951.0,192.8278,193.0826,192.6919,193.0742,9951.0
2021-12-14 14:20:00,227.31,227.31,226.52,226.72,24354.0,193.1081,193.1081,192.437,192.6069,24354.0
2021-12-14 14:30:00,226.58,227.01,226.58,226.89,10972.0,192.488,192.8533,192.488,192.7513,10972.0
2021-12-14 14:40:00,226.92,227.09,226.77,227.07,21019.0,192.7768,192.9212,192.6494,192.9042,21019.0
2021-12-14 14:50:00,227.04,227.05,226.35,227.01,25261.0,192.8788,192.8873,192.2926,192.8533,25261.0
2021-12-14 15:00:00,227.08,227.49,227.08,227.36,11256.0,192.9127,193.261,192.9127,193.1506,11256.0
2021-12-14 15:10:00,227.41,227.59,227.19,227.57,8410.0,193.1931,193.346,193.0062,193.329,8410.0
2021-12-14 15:20:00,227.64,227.99,227.4,227.89,19208.0,193.3885,193.6858,193.1846,193.6009,19208.0
2021-12-14 15:30:00,227.95,228.52,227.81,228.23,17128.0,193.6518,194.1361,193.5329,193.8897,17128.0
2021-12-14 15:40:00,228.29,228.29,227.72,227.93,30505.0,193.9407,193.9407,193.4564,193.6348,30505.0
2021-12-14 15:50:00,227.98,228.3,227.36,227.54,192108.0,193.6773,193.9492,193.1506,193.3035,192108.0
2021-12-15 09:30:00,228.75,228.84,227.26,227.28,13001.0,194.3315,194.4079,193.0657,193.0826,13001.0
2021-12-15 09:40:00,227.27,227.61,226.77,227.04,8364.0,193.0742,193.363,192.6494,192.8788,8364.0
2021-12-15 09:50:00,227.11,227.81,226.67,227.64,11054.0,192.9382,193.5329,192.5644,193.3885,11054.0
2021-12-15 10:00:00,227.55,227.99,227.29,227.6,17610.0,193.312,193.6858,193.0911,193.3545,17610.0
2021-12-15 10:10:00,227.57,227.79,227.42,227.73,10261.0,193.329,193.5159,193.2016,193.4649,10261.0
2021-12-15 10:20:00,227.75,227.98,227.36,227.43,13504.0,193.4819,193.6773,193.1506,193.2101,13504.0
2021-12-15 10:30:00,227.49,227.58,227.12,227.58,9618.0,193.261,193.3375,192.9467,193.3375,9618.0
2021-12-15 10:40:00,227.49,227.49,226.82,226.82,2578.0,193.261,193.261,192.6919,192.6919,2578.0
2021-12-15 10:50:00,226.9,226.96,226.7,226.87,9798.0,192.7598,192.8108,192.5899,192.7343,9798.0
2021-12-15 11:00:00,226.94,227.36,226.93,227.19,5992.0,192.7938,193.1506,192.7853,193.0062,5992.0
2021-12-15 11:10:00,227.17,227.34,227.01,227.23,10710.0,192.9892,193.1336,192.8533,193.0402,10710.0
2021-12-15 11:20:00,227.2,227.7,227.19,227.59,5365.0,193.0147,193.4395,193.0062,193.346,5365.0
2021-12-15 11:30:00,227.54,228.13,227.48,227.94,7332.0,193.3035,193.8048,193.2526,193.6433,7332.0
2021-12-15 11:40:00,227.92,227.99,227.64,227.71,8332.0,193.6264,193.6858,193.3885,193.4479,8332.0
2021-12-15 11:50:00,227.83,227.84,227.65,227.72,3151.0,193.5499,193.5584,193.397,193.4564,3151.0
2021-12-15 12:00:00,227.67,227.71,227.44,227.58,5447.0,193.414,193.4479,193.2186,193.3375,5447.0
2021-12-15 12:10:00,227.63,227.77,227.22,227.3,39519.0,193.38,193.4989,193.0317,193.0996,39519.0
2021-12-15 12:20:00,227.06,227.56,227.06,227.56,5640.0,192.8957,193.3205,192.8957,193.3205,5640.0
2021-12-15 12:30:00,227.48,227.64,227.37,227.37,28255.0,193.2526,193.3885,193.1591,193.1591,28255.0
2021-12-15 12:40:00,227.38,227.82,227.34,227.82,30087.0,193.1676,193.5414,193.1336,193.5414,30087.0
2021-12-15 12:50:00,227.79,227.98,227.79,227.91,900.0,193.5159,193.6773,193.5159,193.6179,900.0
2021-12-15 13:00:00,227.91,227.97,227.82,227.97,5646.0,193.6179,193.6688,193.5414,193.6688,5646.0
2021-12-15 13:10:00,227.88,227.98,227.72,227.98,4670.0,193.5924,193.6773,193.4564,193.6773,4670.0
2021-12-15 13:20:00,227.79,227.93,227.66,227.76,1500.0,193.5159,193.6348,193.4055,193.4904,1500.0
2021-12-15 13:30:00,227.84,227.91,227.67,227.67,2342.0,193.5584,193.6179,193.414,193.414,2342.0
2021-12-15 13:40:00,227.67,227.79,227.36,227.7,13364.0,193.414,193.5159,193.1506,193.4395,13364.0
2021-12-15 13:50:00,227.63,227.64,227.32,227.44,2236.0,193.38,193.3885,193.1166,193.2186,2236.0
2021-12-15 14:00:00,227.32,228.01,226.29,227.53,9817.0,193.1166,193.7028,192.2416,193.295,9817.0
2021-12-15 14:10:00,227.62,227.98,227.39,227.49,12489.0,193.3715,193.6773,193.1761,193.261,12489.0
2021-12-15 14:20:00,227.58,227.59,226.39,226.96,21343.0,193.3375,193.346,192.3266,192.8108,21343.0
2021-12-15 14:30:00,227.06,227.67,226.85,227.25,32507.0,192.8957,193.414,192.7173,193.0572,32507.0
2021-12-15 14:40:00,227.22,227.75,227.22,227.43,8406.0,193.0317,193.4819,193.0317,193.2101,8406.0
2021-12-15 14:50:00,227.36,227.68,226.84,227.12,23176.0,193.1506,193.4225,192.7089,192.9467,23176.0
2021-12-15 15:00:00,227.01,227.72,226.9,227.6,20898.0,192.8533,193.4564,192.7598,193.3545,20898.0
2021-12-15 15:10:00,227.61,228.05,227.54,227.87,13264.0,193.363,193.7368,193.3035,193.5839,13264.0
2021-12-15 15:20:00,227.88,228.1,227.66,228.05,24212.0,193.5924,193.7793,193.4055,193.7368,24212.0
2021-12-15 15:30:00,228.1,228.22,227.82,228.15,40152.0,193.7793,193.8812,193.5414,193.8217,40152.0
2021-12-15 15:40:00,228.16,228.36,227.14,227.14,31944.0,193.8302,194.0001,192.9637,192.9637,31944.0
2021-12-15 15:50:00,226.78,227.98,226.78,227.81,101612.0,192.6579,193.6773,192.6579,193.5329,101612.0
2021-12-16 09:30:00,228.6,228.98,227.31,227.71,25480.0,194.204,194.5269,193.1081,193.4479,25480.0
2021-12-16 09:40:00,227.93,228.35,227.55,227.84,21024.0,193.6348,193.9917,193.312,193.5584,21024.0
2021-12-16 09:50:00,227.89,228.21,227.17,228.21,12597.0,193.6009,193.8727,192.9892,193.8727,12597.0
2021-12-16 10:00:00,228.26,228.64,227.79,228.01,19360.0,193.9152,194.238,193.5159,193.7028,19360.0
2021-12-16 10:10:00,228.15,228.61,227.83,228.33,20546.0,193.8217,194.2125,193.5499,193.9747,20546.0
2021-12-16 10:20:00,228.29,228.64,228.12,228.63,22002.0,193.9407,194.238,193.7963,194.2295,22002.0
2021-12-16 10:30:00,228.65,228.97,228.34,228.41,16783.0,194.2465,194.5184,193.9832,194.0426,16783.0
2021-12-16 10:40:00,228.42,228.91,228.37,228.88,11219.0,194.0511,194.4674,194.0086,194.4419,11219.0
2021-12-16 10:50:00,228.88,228.97,228.27,228.35,15332.0,194.4419,194.5184,193.9237,193.9917,15332.0
2021-12-16 11:00:00,228.43,228.47,227.7,228.24,12638.0,194.0596,194.0936,193.4395,193.8982,12638.0
2021-12-16 11:10:00,228.4,228.74,228.21,228.58,13988.0,194.0341,194.323,193.8727,194.187,13988.0
2021-12-16 11:20:00,228.59,228.68,228.24,228.35,12156.0,194.1955,194.272,193.8982,193.9917,12156.0
2021-12-16 11:30:00,228.48,228.55,228.28,228.44,9612.0,194.1021,194.1616,193.9322,194.0681,9612.0
2021-12-16 11:40:00,228.39,228.41,228.16,228.26,4280.0,194.0256,194.0426,193.8302,193.9152,4280.0
2021-12-16 11:50:00,228.13,228.37,227.99,228.32,3103.0,193.8048,194.0086,193.6858,193.9662,3103.0
2021-12-16 12:00:00,228.22,228.35,228.07,228.34,13155.0,193.8812,193.9917,193.7538,193.9832,13155.0
2021-12-16 12:10:00,228.35,228.83,228.35,228.68,6372.0,193.9917,194.3994,193.9917,194.272,6372.0
2021-12-16 12:20:00,228.69,229.2,228.69,229.04,12156.0,194.2805,194.7138,194.2805,194.5778,12156.0
2021-12-16 12:30:00,228.97,229.13,228.76,228.79,10655.0,194.5184,194.6543,194.34,194.3654,10655.0
2021-12-16 12:40:00,228.8,228.87,228.48,228.54,6879.0,194.3739,194.4334,194.1021,194.1531,6879.0
2021-12-16 12:50:00,228.49,229.51,228.48,229.3,19104.0,194.1106,194.9771,194.1021,194.7987,19104.0
2021-12-16 13:00:00,229.31,229.43,229.03,229.43,15070.0,194.8072,194.9092,194.5693,194.9092,15070.0
2021-12-16 13:10:00,229.33,229.33,228.67,229.13,18748.0,194.8242,194.8242,194.2635,194.6543,18748.0
2021-12-16 13:20:00,229.13,229.25,229.02,229.15,6588.0,194.6543,194.7562,194.5608,194.6713,6588.0
2021-12-16 13:30:00,229.17,229.24,228.69,228.88,10877.0,194.6883,194.7477,194.2805,194.4419,10877.0
2021-12-16 13:40:00,228.86,228.88,228.56,228.66,10531.0,194.4249,194.4419,194.1701,194.255,10531.0
2021-12-16 13:50:00,228.65,228.73,228.48,228.56,5700.0,194.2465,194.3145,194.1021,194.1701,5700.0
2021-12-16 14:00:00,228.63,229.12,228.6,228.82,3911.0,194.2295,194.6458,194.204,194.3909,3911.0
2021-12-16 14:10:00,228.75,228.96,228.64,228.84,9931.0,194.3315,194.5099,194.238,194.4079,9931.0
2021-12-16 14:20:00,228.85,228.86,228.26,228.43,14475.0,194.4164,194.4249,193.9152,194.0596,14475.0
2021-12-16 14:30:00,228.46,228.89,228.42,228.89,8915.0,194.0851,194.4504,194.0511,194.4504,8915.0
2021-12-16 14:40:00,228.82,229.28,228.35,228.36,17298.0,194.3909,194.7817,193.9917,194.0001,17298.0
2021-12-16 14:50:00,228.31,228.46,227.86,228.43,5503.0,193.9577,194.0851,193.5754,194.0596,5503.0
2021-12-16 15:00:00,228.44,228.61,228.23,228.23,8728.0,194.0681,194.2125,193.8897,193.8897,8728.0
2021-12-16 15:10:00,228.17,228.52,227.98,228.46,8648.0,193.8387,194.1361,193.6773,194.0851,8648.0
2021-12-16 15:20:00,228.47,229.37,228.46,229.24,7264.0,194.0936,194.8582,194.0851,194.7477,7264.0
2021-12-16 15:30:00,229.26,229.71,228.92,229.62,12383.0,194.7647,195.147,194.4759,195.0706,12383.0
2021-12-16 15:40:00,229.67,230.0,229.04,229.34,18605.0,195.113,195.3934,194.5778,194.8327,18605.0
2021-12-16 15:50:00,229.34,230.0,228.99,229.02,67512.0,194.8327,195.3934,194.5354,194.5608,67512.0
2021-12-17 09:30:00,228.77,229.37,226.5,226.82,337067.0,194.3485,194.8582,192.42,192.6919,337067.0
2021-12-17 09:40:00,226.71,226.71,225.41,225.96,9985.0,192.5984,192.5984,191.494,191.9613,9985.0
2021-12-17 09:50:00,225.87,225.94,224.6,225.31,14905.0,191.8848,191.9443,190.8059,191.4091,14905.0
2021-12-17 10:00:00,225.26,225.26,224.26,224.68,15850.0,191.3666,191.3666,190.517,190.8739,15850.0
2021-12-17 10:10:00,224.78,224.78,223.45,223.72,15275.0,190.9588,190.9588,189.8289,190.0583,15275.0
2021-12-17 10:20:00,223.88,224.54,223.74,223.89,8854.0,190.1942,190.7549,190.0753,190.2027,8854.0
2021-12-17 10:30:00,223.98,224.24,223.76,224.1,15204.0,190.2792,190.5001,190.0923,190.3811,15204.0
2021-12-17 10:40:00,224.05,224.17,223.61,223.88,13102.0,190.3386,190.4406,189.9648,190.1942,13102.0
2021-12-17 10:50:00,223.88,225.0,223.83,224.95,17297.0,190.1942,191.1457,190.1517,191.1032,17297.0
2021-12-17 11:00:00,224.92,225.0,224.53,225.0,7667.0,191.0777,191.1457,190.7464,191.1457,7667.0
2021-12-17 11:10:00,225.05,226.37,224.96,226.37,16114.0,191.1882,192.3096,191.1117,192.3096,16114.0
2021-12-17 11:20:00,226.36,226.46,225.56,225.56,22465.0,192.3011,192.386,191.6214,191.6214,22465.0
2021-12-17 11:30:00,225.68,225.7,224.43,224.67,15034.0,191.7234,191.7404,190.6615,190.8654,15034.0
2021-12-17 11:40:00,224.56,224.58,223.7,223.83,9249.0,190.7719,190.7889,190.0413,190.1517,9249.0
2021-12-17 11:50:00,223.88,224.18,223.84,224.17,5254.0,190.1942,190.4491,190.1602,190.4406,5254.0
2021-12-17 12:00:00,224.12,224.19,223.71,223.97,6936.0,190.3981,190.4576,190.0498,190.2707,6936.0
2021-12-17 12:10:00,224.08,224.86,224.08,224.55,4247.0,190.3641,191.0268,190.3641,190.7634,4247.0
2021-12-17 12:20:00,224.65,224.87,224.45,224.83,8830.0,190.8484,191.0353,190.6785,191.0013,8830.0
2021-12-17 12:30:00,224.84,225.37,224.84,225.13,12403.0,191.0098,191.46,191.0098,191.2561,12403.0
2021-12-17 12:40:00,225.2,225.27,224.97,225.06,2085.0,191.3156,191.3751,191.1202,191.1967,2085.0
2021-12-17 12:50:00,225.08,225.39,224.88,225.32,6614.0,191.2137,191.477,191.0438,191.4176,6614.0
2021-12-17 13:00:00,225.37,225.68,225.08,225.08,5165.0,191.46,191.7234,191.2137,191.2137,5165.0
2021-12-17 13:10:00,225.12,225.31,225.09,225.27,4074.0,191.2476,191.4091,191.2222,191.3751,4074.0
2021-12-17 13:20:00,225.45,225.6,225.44,225.53,4813.0,191.528,191.6554,191.5195,191.596,4813.0
2021-12-17 13:30:00,225.55,225.86,225.43,225.43,5398.0,191.6129,191.8763,191.511,191.511,5398.0
2021-12-17 13:40:00,225.45,225.72,225.42,225.72,5018.0,191.528,191.7574,191.5025,191.7574,5018.0
2021-12-17 13:50:00,225.73,225.94,225.56,225.82,10380.0,191.7659,191.9443,191.6214,191.8423,10380.0
2021-12-17 14:00:00,225.82,225.94,225.5,225.69,12823.0,191.8423,191.9443,191.5705,191.7319,12823.0
2021-12-17 14:10:00,225.79,225.93,225.58,225.59,7393.0,191.8168,191.9358,191.6384,191.6469,7393.0
2021-12-17 14:20:00,225.55,225.83,225.44,225.55,9468.0,191.6129,191.8508,191.5195,191.6129,9468.0
2021-12-17 14:30:00,225.6,225.69,225.2,225.39,9314.0,191.6554,191.7319,191.3156,191.477,9314.0
2021-12-17 14:40:00,225.5,225.93,225.43,225.72,7622.0,191.5705,191.9358,191.511,191.7574,7622.0
2021-12-17 14:50:00,225.76,225.76,225.45,225.63,5215.0,191.7914,191.7914,191.528,191.6809,5215.0
2021-12-17 15:00:00,225.63,226.03,225.55,225.93,25385.0,191.6809,192.0207,191.6129,191.9358,25385.0
2021-12-17 15:10:00,225.97,226.12,225.62,226.07,14826.0,191.9698,192.0972,191.6724,192.0547,14826.0
2021-12-17 15:20:00,226.05,226.48,225.9,226.22,15579.0,192.0377,192.403,191.9103,192.1821,15579.0
2021-12-17 15:30:00,226.28,226.63,225.83,226.6,54298.0,192.2331,192.5304,191.8508,192.505,54298.0
2021-12-17 15:40:00,226.61,226.97,225.57,225.74,29011.0,192.5135,192.8193,191.6299,191.7744,29011.0
2021-12-17 15:50:00,225.64,225.75,224.23,224.66,160877.0,191.6894,191.7829,190.4916,190.8569,160877.0
2021-12-20 09:30:00,222.23,222.63,219.61,221.12,65860.0,188.7925,189.1323,186.5667,187.8495,65860.0
2021-12-20 09:40:00,220.88,221.42,220.61,220.78,13687.0,187.6456,188.1044,187.4162,187.5607,13687.0
2021-12-20 09:50:00,220.72,220.78,219.89,220.65,8386.0,187.5097,187.5607,186.8046,187.4502,8386.0
2021-12-20 10:00:00,221.13,221.5,220.36,220.43,6694.0,187.858,188.1723,187.2039,187.2633,6694.0
2021-12-20 10:10:00,220.26,220.27,219.61,220.12,7460.0,187.1189,187.1274,186.5667,187.0,7460.0
2021-12-20 10:20:00,219.96,219.96,218.63,218.83,7389.0,186.864,186.864,185.7342,185.9041,7389.0
2021-12-20 10:30:00,218.75,220.0,218.7,220.0,5162.0,185.8361,186.898,185.7936,186.898,5162.0
2021-12-20 10:40:00,220.07,220.39,219.51,219.88,8953.0,186.9575,187.2293,186.4817,186.7961,8953.0
2021-12-20 10:50:00,219.68,219.93,219.35,219.45,8559.0,186.6262,186.8386,186.3458,186.4308,8559.0
2021-12-20 11:00:00,219.32,219.71,219.3,219.62,4734.0,186.3203,186.6517,186.3033,186.5752,4734.0
2021-12-20 11:10:00,219.63,220.25,219.51,220.25,5430.0,186.5837,187.1104,186.4817,187.1104,5430.0
2021-12-20 11:20:00,220.18,220.63,219.96,220.14,9772.0,187.0509,187.4332,186.864,187.017,9772.0
2021-12-20 11:30:00,220.07,220.5,220.07,220.49,4996.0,186.9575,187.3228,186.9575,187.3143,4996.0
2021-12-20 11:40:00,220.49,220.73,220.3,220.48,3425.0,187.3143,187.5182,187.1529,187.3058,3425.0
2021-12-20 11:50:00,220.63,220.95,220.55,220.95,5162.0,187.4332,187.7051,187.3653,187.7051,5162.0
2021-12-20 12:00:00,220.74,220.77,220.45,220.45,800.0,187.5267,187.5522,187.2803,187.2803,800.0
2021-12-20 12:10:00,220.61,220.86,220.47,220.83,3685.0,187.4162,187.6286,187.2973,187.6031,3685.0
2021-12-20 12:20:00,220.82,220.82,220.34,220.52,2311.0,187.5946,187.5946,187.1869,187.3398,2311.0
2021-12-20 12:30:00,220.49,220.59,220.13,220.48,7934.0,187.3143,187.3992,187.0085,187.3058,7934.0
2021-12-20 12:40:00,220.56,220.57,220.36,220.43,4679.0,187.3738,187.3823,187.2039,187.2633,4679.0
2021-12-20 12:50:00,220.46,220.63,220.38,220.39,8932.0,187.2888,187.4332,187.2208,187.2293,8932.0
2021-12-20 13:00:00,220.39,220.57,220.17,220.56,5291.0,187.2293,187.3823,187.0424,187.3738,5291.0
2021-12-20 13:10:00,220.45,220.72,220.26,220.69,3515.0,187.2803,187.5097,187.1189,187.4842,3515.0
2021-12-20 13:20:00,220.66,220.91,220.59,220.68,2560.0,187.4587,187.6711,187.3992,187.4757,2560.0
2021-12-20 13:30:00,220.63,221.12,220.48,221.12,5830.0,187.4332,187.8495,187.3058,187.8495,5830.0
2021-12-20 13:40:00,221.25,221.34,221.08,221.14,2983.0,187.9599,188.0364,187.8155,187.8665,2983.0
2021-12-20 13:50:00,221.32,221.58,221.14,221.39,4608.0,188.0194,188.2403,187.8665,188.0789,4608.0
2021-12-20 14:00:00,221.4,221.63,221.39,221.49,3867.0,188.0874,188.2828,188.0789,188.1638,3867.0
2021-12-20 14:10:00,221.42,221.77,221.42,221.74,5446.0,188.1044,188.4017,188.1044,188.3762,5446.0
2021-12-20 14:20:00,221.69,221.69,221.11,221.3,7639.0,188.3337,188.3337,187.841,188.0024,7639.0
2021-12-20 14:30:00,221.25,221.25,220.91,221.01,3585.0,187.9599,187.9599,187.6711,187.7561,3585.0
2021-12-20 14:40:00,221.02,221.17,220.93,221.04,3311.0,187.7645,187.892,187.6881,187.7815,3311.0
2021-12-20 14:50:00,221.05,221.35,220.95,221.01,8245.0,187.79,188.0449,187.7051,187.7561,8245.0
2021-12-20 15:00:00,221.01,221.27,220.99,221.07,3139.0,187.7561,187.9769,187.7391,187.807,3139.0
2021-12-20 15:10:00,221.17,221.24,220.95,221.21,3395.0,187.892,187.9514,187.7051,187.926,3395.0
2021-12-20 15:20:00,221.26,221.57,221.09,221.32,8045.0,187.9684,188.2318,187.824,188.0194,8045.0
2021-12-20 15:30:00,221.26,221.3,220.95,221.16,6856.0,187.9684,188.0024,187.7051,187.8835,6856.0
2021-12-20 15:40:00,221.16,221.3,221.04,221.3,9453.0,187.8835,188.0024,187.7815,188.0024,9453.0
2021-12-20 15:50:00,221.41,222.24,221.41,221.91,68515.0,188.0959,188.801,188.0959,188.5206,68515.0
2021-12-21 09:30:00,223.95,225.44,223.45,224.39,14474.0,190.2537,191.5195,189.8289,190.6275,14474.0
2021-12-21 09:40:00,224.48,224.49,223.25,224.33,9200.0,190.7039,190.7124,189.659,190.5765,9200.0
2021-12-21 09:50:00,224.42,224.75,223.53,224.52,7225.0,190.653,190.9333,189.8969,190.7379,7225.0
2021-12-21 10:00:00,224.7,224.87,223.88,224.58,7725.0,190.8908,191.0353,190.1942,190.7889,7725.0
2021-12-21 10:10:00,224.79,225.1,224.5,224.89,5297.0,190.9673,191.2307,190.7209,191.0523,5297.0
2021-12-21 10:20:00,224.98,225.07,224.34,224.69,6326.0,191.1287,191.2052,190.585,190.8823,6326.0
2021-12-21 10:30:00,224.69,224.96,223.8,223.97,8302.0,190.8823,191.1117,190.1263,190.2707,8302.0
2021-12-21 10:40:00,223.89,224.7,223.8,223.99,7012.0,190.2027,190.8908,190.1263,190.2877,7012.0
2021-12-21 10:50:00,224.01,224.17,223.61,224.08,5455.0,190.3047,190.4406,189.9648,190.3641,5455.0
2021-12-21 11:00:00,224.05,224.22,223.79,224.15,6584.0,190.3386,190.4831,190.1178,190.4236,6584.0
2021-12-21 11:10:00,224.08,224.25,223.94,224.03,5150.0,190.3641,190.5086,190.2452,190.3217,5150.0
2021-12-21 11:20:00,224.1,224.48,223.96,224.34,8208.0,190.3811,190.7039,190.2622,190.585,8208.0
2021-12-21 11:30:00,224.33,224.94,224.32,224.94,4982.0,190.5765,191.0947,190.568,191.0947,4982.0
2021-12-21 11:40:00,224.95,225.42,224.95,225.06,6187.0,191.1032,191.5025,191.1032,191.1967,6187.0
2021-12-21 11:50:00,225.08,225.32,224.82,224.9,4239.0,191.2137,191.4176,190.9928,191.0608,4239.0
2021-12-21 12:00:00,224.86,225.28,224.86,225.27,3051.0,191.0268,191.3836,191.0268,191.3751,3051.0
2021-12-21 12:10:00,225.2,225.46,225.2,225.36,1878.0,191.3156,191.5365,191.3156,191.4515,1878.0
2021-12-21 12:20:00,225.39,225.42,225.26,225.42,3269.0,191.477,191.5025,191.3666,191.5025,3269.0
2021-12-21 12:30:00,225.35,226.03,225.34,225.83,8716.0,191.443,192.0207,191.4345,191.8508,8716.0
2021-12-21 12:40:00,225.83,225.96,225.59,225.84,2280.0,191.8508,191.9613,191.6469,191.8593,2280.0
2021-12-21 12:50:00,225.89,226.09,225.85,226.06,2765.0,191.9018,192.0717,191.8678,192.0462,2765.0
2021-12-21 13:00:00,225.95,226.03,225.48,225.48,4265.0,191.9528,192.0207,191.5535,191.5535,4265.0
2021-12-21 13:10:00,225.39,225.39,224.78,225.13,6005.0,191.477,191.477,190.9588,191.2561,6005.0
2021-12-21 13:20:00,225.15,225.42,225.12,225.23,5243.0,191.2731,191.5025,191.2476,191.3411,5243.0
2021-12-21 13:30:00,225.22,225.31,225.04,225.31,5821.0,191.3326,191.4091,191.1797,191.4091,5821.0
2021-12-21 13:40:00,225.28,225.7,225.23,225.7,2264.0,191.3836,191.7404,191.3411,191.7404,2264.0
2021-12-21 13:50:00,225.65,225.71,225.32,225.32,4631.0,191.6979,191.7489,191.4176,191.4176,4631.0
2021-12-21 14:00:00,225.4,225.49,225.27,225.28,4377.0,191.4855,191.562,191.3751,191.3836,4377.0
2021-12-21 14:10:00,225.39,225.55,225.26,225.34,4362.0,191.477,191.6129,191.3666,191.4345,4362.0
2021-12-21 14:20:00,225.29,225.4,225.15,225.4,5827.0,191.3921,191.4855,191.2731,191.4855,5827.0
2021-12-21 14:30:00,225.4,225.61,225.14,225.14,4170.0,191.4855,191.6639,191.2646,191.2646,4170.0
2021-12-21 14:40:00,225.11,225.32,224.82,224.82,9110.0,191.2392,191.4176,190.9928,190.9928,9110.0
2021-12-21 14:50:00,224.88,225.13,224.64,225.12,7146.0,191.0438,191.2561,190.8399,191.2476,7146.0
2021-12-21 15:00:00,225.02,225.07,224.68,224.81,5714.0,191.1627,191.2052,190.8739,190.9843,5714.0
2021-12-21 15:10:00,224.85,225.24,224.83,225.16,9605.0,191.0183,191.3496,191.0013,191.2816,9605.0
2021-12-21 15:20:00,225.16,225.29,225.09,225.11,8696.0,191.2816,191.3921,191.2222,191.2392,8696.0
2021-12-21 15:30:00,225.03,225.2,224.61,224.69,19476.0,191.1712,191.3156,190.8144,190.8823,19476.0
2021-12-21 15:40:00,224.69,224.77,224.32,224.38,21906.0,190.8823,190.9503,190.568,190.619,21906.0
2021-12-21 15:50:00,224.34,225.31,224.33,225.21,71137.0,190.585,191.4091,190.5765,191.3241,71137.0
2021-12-22 09:30:00,224.77,225.61,224.44,225.18,9499.0,190.9503,191.6639,190.67,191.2986,9499.0
2021-12-22 09:40:00,225.06,225.59,224.66,225.18,4637.0,191.1967,191.6469,190.8569,191.2986,4637.0
2021-12-22 09:50:00,225.32,225.53,225.12,225.32,2503.0,191.4176,191.596,191.2476,191.4176,2503.0
2021-12-22 10:00:00,225.38,225.38,225.13,225.37,1765.0,191.4685,191.4685,191.2561,191.46,1765.0
2021-12-22 10:10:00,225.2,225.77,225.2,225.48,5375.0,191.3156,191.7998,191.3156,191.5535,5375.0
2021-12-22 10:20:00,225.41,225.54,225.23,225.23,4095.0,191.494,191.6045,191.3411,191.3411,4095.0
2021-12-22 10:30:00,225.23,225.84,225.06,225.59,8619.0,191.3411,191.8593,191.1967,191.6469,8619.0
2021-12-22 10:40:00,225.58,225.93,225.52,225.83,10523.0,191.6384,191.9358,191.5875,191.8508,10523.0
2021-12-22 10:50:00,225.93,226.37,225.84,226.16,8715.0,191.9358,192.3096,191.8593,192.1312,8715.0
2021-12-22 11:00:00,226.14,226.2,225.93,226.06,3885.0,192.1142,192.1651,191.9358,192.0462,3885.0
2021-12-22 11:10:00,226.13,226.38,226.09,226.37,1700.0,192.1057,192.3181,192.0717,192.3096,1700.0
2021-12-22 11:20:00,226.31,226.33,225.81,225.89,8398.0,192.2586,192.2756,191.8338,191.9018,8398.0
2021-12-22 11:30:00,226.07,226.23,225.86,225.94,2532.0,192.0547,192.1906,191.8763,191.9443,2532.0
2021-12-22 11:40:00,225.93,226.01,225.65,225.65,6587.0,191.9358,192.0037,191.6979,191.6979,6587.0
2021-12-22 11:50:00,225.69,225.73,225.64,225.73,1000.0,191.7319,191.7659,191.6894,191.7659,1000.0
2021-12-22 12:00:00,225.93,226.14,225.83,225.99,4027.0,191.9358,192.1142,191.8508,191.9867,4027.0
2021-12-22 12:10:00,226.06,226.12,225.94,226.11,2725.0,192.0462,192.0972,191.9443,192.0887,2725.0
2021-12-22 12:20:00,226.02,226.05,226.0,226.04,1800.0,192.0122,192.0377,191.9952,192.0292,1800.0
2021-12-22 12:30:00,226.08,226.18,225.98,226.04,3949.0,192.0632,192.1482,191.9782,192.0292,3949.0
2021-12-22 12:40:00,226.03,226.28,226.02,226.26,3199.0,192.0207,192.2331,192.0122,192.2161,3199.0
2021-12-22 12:50:00,226.26,226.29,226.24,226.29,3225.0,192.2161,192.2416,192.1991,192.2416,3225.0
2021-12-22 13:00:00,226.31,226.43,226.27,226.28,3659.0,192.2586,192.3605,192.2246,192.2331,3659.0
2021-12-22 13:10:00,226.32,226.54,226.21,226.21,3629.0,192.2671,192.454,192.1736,192.1736,3629.0
2021-12-22 13:20:00,226.19,226.37,226.01,226.34,2926.0,192.1567,192.3096,192.0037,192.2841,2926.0
2021-12-22 13:30:00,226.43,226.43,226.25,226.31,2449.0,192.3605,192.3605,192.2076,192.2586,2449.0
2021-12-22 13:40:00,226.38,226.58,226.3,226.46,4326.0,192.3181,192.488,192.2501,192.386,4326.0
2021-12-22 13:50:00,226.52,226.67,226.49,226.49,3100.0,192.437,192.5644,192.4115,192.4115,3100.0
2021-12-22 14:00:00,226.38,226.5,226.33,226.34,2938.0,192.3181,192.42,192.2756,192.2841,2938.0
2021-12-22 14:10:00,226.35,226.52,226.26,226.26,2157.0,192.2926,192.437,192.2161,192.2161,2157.0
2021-12-22 14:20:00,226.2,226.28,226.07,226.22,2946.0,192.1651,192.2331,192.0547,192.1821,2946.0
2021-12-22 14:30:00,226.2,226.58,226.2,226.44,4814.0,192.1651,192.488,192.1651,192.369,4814.0
2021-12-22 14:40:00,226.45,226.53,226.36,226.5,5279.0,192.3775,192.4455,192.3011,192.42,5279.0
2021-12-22 14:50:00,226.49,226.63,226.49,226.56,3100.0,192.4115,192.5304,192.4115,192.471,3100.0
2021-12-22 15:00:00,226.52,226.99,226.49,226.68,6588.0,192.437,192.8363,192.4115,192.5729,6588.0
2021-12-22 15:10:00,226.79,226.9,226.72,226.73,4062.0,192.6664,192.7598,192.6069,192.6154,4062.0
2021-12-22 15:20:00,226.75,226.78,226.63,226.71,3497.0,192.6324,192.6579,192.5304,192.5984,3497.0
2021-12-22 15:30:00,226.68,227.0,226.68,226.83,12367.0,192.5729,192.8448,192.5729,192.7004,12367.0
2021-12-22 15:40:00,226.79,227.0,226.71,226.8,17580.0,192.6664,192.8448,192.5984,192.6749,17580.0
2021-12-22 15:50:00,226.82,227.28,226.82,227.2,66354.0,192.6919,193.0826,192.6919,193.0147,66354.0
2021-12-23 09:30:00,228.36,229.82,228.2,229.67,76751.0,194.0001,195.2405,193.8642,195.113,76751.0
2021-12-23 09:40:00,229.65,230.38,229.0,229.41,13657.0,195.096,195.7162,194.5438,194.8922,13657.0
2021-12-23 09:50:00,229.57,229.66,228.99,229.03,6469.0,195.0281,195.1045,194.5354,194.5693,6469.0
2021-12-23 10:00:00,229.09,229.22,228.77,229.03,9856.0,194.6203,194.7307,194.3485,194.5693,9856.0
2021-12-23 10:10:00,229.18,229.27,228.9,229.2,5207.0,194.6968,194.7732,194.4589,194.7138,5207.0
2021-12-23 10:20:00,229.09,229.52,229.0,229.5,6314.0,194.6203,194.9856,194.5438,194.9686,6314.0
2021-12-23 10:30:00,229.49,230.12,229.49,229.97,6712.0,194.9601,195.4953,194.9601,195.3679,6712.0
2021-12-23 10:40:00,229.89,229.97,229.69,229.74,4819.0,195.2999,195.3679,195.13,195.1725,4819.0
2021-12-23 10:50:00,229.68,229.68,229.17,229.36,3033.0,195.1215,195.1215,194.6883,194.8497,3033.0
2021-12-23 11:00:00,229.32,229.88,229.26,229.88,6536.0,194.8157,195.2914,194.7647,195.2914,6536.0
2021-12-23 11:10:00,229.84,229.94,229.65,229.76,3248.0,195.2575,195.3424,195.096,195.1895,3248.0
2021-12-23 11:20:00,229.76,229.82,229.54,229.79,2623.0,195.1895,195.2405,195.0026,195.215,2623.0
2021-12-23 11:30:00,229.67,229.81,229.14,229.14,3784.0,195.113,195.232,194.6628,194.6628,3784.0
2021-12-23 11:40:00,229.14,229.41,229.08,229.28,2638.0,194.6628,194.8922,194.6118,194.7817,2638.0
2021-12-23 11:50:00,229.38,229.38,229.0,229.1,3265.0,194.8667,194.8667,194.5438,194.6288,3265.0
2021-12-23 12:00:00,229.19,229.21,228.99,228.99,602.0,194.7053,194.7223,194.5354,194.5354,602.0
2021-12-23 12:10:00,229.0,229.0,228.8,228.91,1300.0,194.5438,194.5438,194.3739,194.4674,1300.0
2021-12-23 12:20:00,228.93,229.14,228.82,228.92,6705.0,194.4844,194.6628,194.3909,194.4759,6705.0
2021-12-23 12:30:00,228.97,229.2,228.94,229.11,3603.0,194.5184,194.7138,194.4929,194.6373,3603.0
2021-12-23 12:40:00,229.05,229.18,229.05,229.07,1032.0,194.5863,194.6968,194.5863,194.6033,1032.0
2021-12-23 12:50:00,229.06,229.15,229.03,229.12,1954.0,194.5948,194.6713,194.5693,194.6458,1954.0
2021-12-23 13:00:00,229.07,229.12,229.04,229.04,2167.0,194.6033,194.6458,194.5778,194.5778,2167.0
2021-12-23 13:10:00,229.05,229.05,228.78,228.78,1816.0,194.5863,194.5863,194.357,194.357,1816.0
2021-12-23 13:20:00,228.87,229.11,228.85,229.11,2011.0,194.4334,194.6373,194.4164,194.6373,2011.0
2021-12-23 13:30:00,229.03,229.11,228.87,228.88,2711.0,194.5693,194.6373,194.4334,194.4419,2711.0
2021-12-23 13:40:00,228.87,228.99,228.84,228.99,3367.0,194.4334,194.5354,194.4079,194.5354,3367.0
2021-12-23 13:50:00,229.02,229.35,228.99,229.3,7109.0,194.5608,194.8412,194.5354,194.7987,7109.0
2021-12-23 14:00:00,229.31,229.52,229.27,229.52,3316.0,194.8072,194.9856,194.7732,194.9856,3316.0
2021-12-23 14:10:00,229.41,229.79,229.35,229.79,2413.0,194.8922,195.215,194.8412,195.215,2413.0
2021-12-23 14:20:00,229.77,229.94,229.74,229.9,4047.0,195.198,195.3424,195.1725,195.3084,4047.0
2021-12-23 14:30:00,229.94,230.16,229.94,230.14,5070.0,195.3424,195.5293,195.3424,195.5123,5070.0
2021-12-23 14:40:00,230.11,230.2,229.97,230.19,6513.0,195.4868,195.5633,195.3679,195.5548,6513.0
2021-12-23 14:50:00,230.13,230.37,230.09,230.24,3332.0,195.5038,195.7077,195.4698,195.5973,3332.0
2021-12-23 15:00:00,230.23,230.23,229.92,230.06,3000.0,195.5888,195.5888,195.3254,195.4444,3000.0
2021-12-23 15:10:00,230.07,230.13,229.76,229.86,8520.0,195.4529,195.5038,195.1895,195.2745,8520.0
2021-12-23 15:20:00,229.85,229.94,229.62,229.85,10733.0,195.266,195.3424,195.0706,195.266,10733.0
2021-12-23 15:30:00,229.89,230.25,229.68,229.93,14498.0,195.2999,195.6058,195.1215,195.3339,14498.0
2021-12-23 15:40:00,229.95,230.14,229.8,229.92,23274.0,195.3509,195.5123,195.2235,195.3254,23274.0
2021-12-23 15:50:00,229.87,229.94,228.76,228.8,74280.0,195.2829,195.3424,194.34,194.3739,74280.0
2021-12-27 09:30:00,226.0,227.29,225.71,226.57,14684.0,194.715,195.8264,194.4651,195.2061,14684.0
2021-12-27 09:40:00,226.55,226.56,225.92,226.42,2686.0,195.1888,195.1974,194.646,195.0768,2686.0
2021-12-27 09:50:00,226.49,226.64,226.0,226.42,7731.0,195.1371,195.2664,194.715,195.0768,7731.0
2021-12-27 10:00:00,226.48,226.48,225.92,226.31,7271.0,195.1285,195.1285,194.646,194.982,7271.0
2021-12-27 10:10:00,226.3,226.43,225.92,226.2,13260.0,194.9734,195.0854,194.646,194.8873,13260.0
2021-12-27 10:20:00,226.07,226.13,225.58,226.0,8083.0,194.7753,194.827,194.3531,194.715,8083.0
2021-12-27 10:30:00,226.14,226.22,225.87,225.92,6200.0,194.8356,194.9045,194.603,194.646,6200.0
2021-12-27 10:40:00,225.84,226.1,225.73,225.86,4161.0,194.5771,194.8011,194.4823,194.5943,4161.0
2021-12-27 10:50:00,225.87,225.97,225.69,225.97,7960.0,194.603,194.6891,194.4479,194.6891,7960.0
2021-12-27 11:00:00,226.05,226.12,225.93,226.09,6034.0,194.758,194.8183,194.6546,194.7925,6034.0
2021-12-27 11:10:00,226.12,226.41,226.1,226.35,8147.0,194.8183,195.0682,194.8011,195.0165,8147.0
2021-12-27 11:20:00,226.43,226.77,226.43,226.77,14353.0,195.0854,195.3784,195.0854,195.3784,14353.0
2021-12-27 11:30:00,226.78,227.06,226.6,227.06,6496.0,195.387,195.6282,195.2319,195.6282,6496.0
2021-12-27 11:40:00,227.07,227.16,226.78,226.86,4689.0,195.6368,195.7144,195.387,195.4559,4689.0
2021-12-27 11:50:00,226.98,227.22,226.95,227.22,2900.0,195.5593,195.7661,195.5334,195.7661,2900.0
2021-12-27 12:00:00,227.24,227.41,227.22,227.33,3738.0,195.7833,195.9298,195.7661,195.8608,3738.0
2021-12-27 12:10:00,227.36,227.6,227.3,227.56,2566.0,195.8867,196.0935,195.835,196.059,2566.0
2021-12-27 12:20:00,227.61,227.74,227.6,227.74,3759.0,196.1021,196.2141,196.0935,196.2141,3759.0
2021-12-27 12:30:00,227.75,228.11,227.75,227.78,5983.0,196.2227,196.5329,196.2227,196.2486,5983.0
2021-12-27 12:40:00,227.87,227.9,227.67,227.87,1824.0,196.3261,196.3519,196.1538,196.3261,1824.0
2021-12-27 12:50:00,227.85,228.02,227.66,227.67,4874.0,196.3089,196.4553,196.1452,196.1538,4874.0
2021-12-27 13:00:00,227.6,227.64,227.47,227.59,2731.0,196.0935,196.1279,195.9815,196.0849,2731.0
2021-12-27 13:10:00,227.61,227.62,227.31,227.4,3983.0,196.1021,196.1107,195.8436,195.9212,3983.0
2021-12-27 13:20:00,227.46,227.75,227.38,227.57,6566.0,195.9728,196.2227,195.9039,196.0676,6566.0
2021-12-27 13:30:00,227.64,227.89,227.64,227.89,3145.0,196.1279,196.3433,196.1279,196.3433,3145.0
2021-12-27 13:40:00,227.9,228.04,227.76,228.03,5874.0,196.3519,196.4726,196.2313,196.4639,5874.0
2021-12-27 13:50:00,228.18,228.46,228.13,228.22,3715.0,196.5932,196.8344,196.5501,196.6276,3715.0
2021-12-27 14:00:00,228.29,228.34,228.03,228.3,5393.0,196.688,196.731,196.4639,196.6966,5393.0
2021-12-27 14:10:00,228.3,228.4,228.26,228.37,2365.0,196.6966,196.7827,196.6621,196.7569,2365.0
2021-12-27 14:20:00,228.37,228.68,228.37,228.68,3596.0,196.7569,197.024,196.7569,197.024,3596.0
2021-12-27 14:30:00,228.73,228.78,228.65,228.65,4100.0,197.067,197.1101,196.9981,196.9981,4100.0
2021-12-27 14:40:00,228.57,228.63,228.21,228.25,5414.0,196.9292,196.9809,196.619,196.6535,5414.0
2021-12-27 14:50:00,228.24,228.6,228.24,228.59,5283.0,196.6449,196.955,196.6449,196.9464,5283.0
2021-12-27 15:00:00,228.64,229.0,228.61,229.0,14459.0,196.9895,197.2997,196.9637,197.2997,14459.0
2021-12-27 15:10:00,228.97,229.0,228.61,228.82,7096.0,197.2738,197.2997,196.9637,197.1446,7096.0
2021-12-27 15:20:00,228.84,228.98,228.82,228.95,5022.0,197.1618,197.2824,197.1446,197.2566,5022.0
2021-12-27 15:30:00,228.97,229.19,228.94,229.14,13630.0,197.2738,197.4634,197.248,197.4203,13630.0
2021-12-27 15:40:00,229.19,229.51,229.01,229.35,31537.0,197.4634,197.7391,197.3083,197.6012,31537.0
2021-12-27 15:50:00,229.35,229.58,229.34,229.49,49440.0,197.6012,197.7994,197.5926,197.7218,49440.0
2021-12-28 09:30:00,229.59,230.95,229.43,230.62,12046.0,197.808,198.9797,197.6701,198.6954,12046.0
2021-12-28 09:40:00,230.62,230.62,229.77,229.77,5721.0,198.6954,198.6954,197.9631,197.9631,5721.0
2021-12-28 09:50:00,229.69,230.45,229.69,230.34,6260.0,197.8942,198.5489,197.8942,198.4542,6260.0
2021-12-28 10:00:00,230.3,230.31,229.93,229.93,3676.0,198.4197,198.4283,198.1009,198.1009,3676.0
2021-12-28 10:10:00,230.07,230.5,230.04,230.33,5840.0,198.2215,198.592,198.1957,198.4456,5840.0
2021-12-28 10:20:00,230.23,230.75,230.18,230.66,8267.0,198.3594,198.8074,198.3163,198.7299,8267.0
2021-12-28 10:30:00,230.51,230.8,230.49,230.8,4701.0,198.6006,198.8505,198.5834,198.8505,4701.0
2021-12-28 10:40:00,230.75,230.75,230.44,230.49,5653.0,198.8074,198.8074,198.5403,198.5834,5653.0
2021-12-28 10:50:00,230.63,230.68,230.4,230.42,4802.0,198.704,198.7471,198.5059,198.5231,4802.0
2021-12-28 11:00:00,230.5,230.61,230.41,230.59,4793.0,198.592,198.6868,198.5145,198.6696,4793.0
2021-12-28 11:10:00,230.58,230.81,230.58,230.75,1755.0,198.6609,198.8591,198.6609,198.8074,1755.0
2021-12-28 11:20:00,230.76,230.78,230.44,230.59,4767.0,198.816,198.8333,198.5403,198.6696,4767.0
2021-12-28 11:30:00,230.56,230.65,230.5,230.5,3815.0,198.6437,198.7213,198.592,198.592,3815.0
2021-12-28 11:40:00,230.56,230.6,230.46,230.6,4076.0,198.6437,198.6782,198.5576,198.6782,4076.0
2021-12-28 11:50:00,230.57,230.74,230.57,230.74,1734.0,198.6523,198.7988,198.6523,198.7988,1734.0
2021-12-28 12:00:00,230.67,230.67,230.49,230.49,1463.0,198.7385,198.7385,198.5834,198.5834,1463.0
2021-12-28 12:10:00,230.43,230.51,230.26,230.51,5050.0,198.5317,198.6006,198.3852,198.6006,5050.0
2021-12-28 12:20:00,230.44,230.44,230.15,230.15,5030.0,198.5403,198.5403,198.2905,198.2905,5030.0
2021-12-28 12:30:00,230.19,230.19,229.73,230.02,5325.0,198.3249,198.3249,197.9286,198.1785,5325.0
2021-12-28 12:40:00,230.02,230.28,230.01,230.15,1636.0,198.1785,198.4025,198.1699,198.2905,1636.0
2021-12-28 12:50:00,230.27,230.57,230.26,230.44,2451.0,198.3939,198.6523,198.3852,198.5403,2451.0
2021-12-28 13:00:00,230.46,230.52,230.32,230.4,4658.0,198.5576,198.6093,198.4369,198.5059,4658.0
2021-12-28 13:10:00,230.4,230.6,230.32,230.6,3074.0,198.5059,198.6782,198.4369,198.6782,3074.0
2021-12-28 13:20:00,230.59,230.61,230.26,230.35,7203.0,198.6696,198.6868,198.3852,198.4628,7203.0
2021-12-28 13:30:00,230.32,230.4,230.28,230.38,2981.0,198.4369,198.5059,198.4025,198.4886,2981.0
2021-12-28 13:40:00,230.29,230.66,230.29,230.61,3790.0,198.4111,198.7299,198.4111,198.6868,3790.0
2021-12-28 13:50:00,230.66,230.84,230.62,230.79,1830.0,198.7299,198.885,198.6954,198.8419,1830.0
2021-12-28 14:00:00,230.74,230.74,230.4,230.4,4342.0,198.7988,198.7988,198.5059,198.5059,4342.0
2021-12-28 14:10:00,230.34,230.41,230.28,230.36,4611.0,198.4542,198.5145,198.4025,198.4714,4611.0
2021-12-28 14:20:00,230.4,230.44,230.32,230.42,3620.0,198.5059,198.5403,198.4369,198.5231,3620.0
2021-12-28 14:30:00,230.41,230.48,230.29,230.37,2814.0,198.5145,198.5748,198.4111,198.48,2814.0
2021-12-28 14:40:00,230.32,230.52,230.32,230.47,3762.0,198.4369,198.6093,198.4369,198.5662,3762.0
2021-12-28 14:50:00,230.5,230.6,230.37,230.6,3217.0,198.592,198.6782,198.48,198.6782,3217.0
2021-12-28 15:00:00,230.56,230.63,230.41,230.41,3436.0,198.6437,198.704,198.5145,198.5145,3436.0
2021-12-28 15:10:00,230.42,230.48,230.06,230.06,5171.0,198.5231,198.5748,198.2129,198.2129,5171.0
2021-12-28 15:20:00,230.21,230.38,230.16,230.38,6809.0,198.3422,198.4886,198.2991,198.4886,6809.0
2021-12-28 15:30:00,230.29,230.39,230.03,230.22,8835.0,198.4111,198.4973,198.1871,198.3508,8835.0
2021-12-28 15:40:00,230.23,230.49,230.23,230.41,12742.0,198.3594,198.5834,198.3594,198.5145,12742.0
2021-12-28 15:50:00,230.36,230.36,229.87,230.16,46051.0,198.4714,198.4714,198.0492,198.2991,46051.0
2021-12-29 09:30:00,230.34,230.86,230.11,230.5,9952.0,198.4542,198.9022,198.256,198.592,9952.0
2021-12-29 09:40:00,230.03,230.47,230.0,230.28,5701.0,198.1871,198.5662,198.1612,198.4025,5701.0
2021-12-29 09:50:00,230.32,230.6,229.75,229.95,3108.0,198.4369,198.6782,197.9458,198.1182,3108.0
2021-12-29 10:00:00,229.92,229.95,229.57,229.95,10058.0,198.0923,198.1182,197.7908,198.1182,10058.0
2021-12-29 10:10:00,229.9,229.95,229.54,229.69,21900.0,198.0751,198.1182,197.7649,197.8942,21900.0
2021-12-29 10:20:00,229.71,229.97,229.59,229.78,11008.0,197.9114,198.1354,197.808,197.9717,11008.0
2021-12-29 10:30:00,229.64,230.03,229.64,229.85,3798.0,197.8511,198.1871,197.8511,198.032,3798.0
2021-12-29 10:40:00,229.94,230.11,229.43,229.56,16304.0,198.1095,198.256,197.6701,197.7821,16304.0
2021-12-29 10:50:00,229.5,230.01,229.46,229.94,8534.0,197.7305,198.1699,197.696,198.1095,8534.0
2021-12-29 11:00:00,229.95,229.96,229.4,229.43,3647.0,198.1182,198.1268,197.6443,197.6701,3647.0
2021-12-29 11:10:00,229.33,229.33,229.05,229.05,2406.0,197.584,197.584,197.3427,197.3427,2406.0
2021-12-29 11:20:00,229.1,229.11,228.7,228.8,5923.0,197.3858,197.3944,197.0412,197.1274,5923.0
2021-12-29 11:30:00,228.81,229.51,228.81,229.29,4854.0,197.136,197.7391,197.136,197.5495,4854.0
2021-12-29 11:40:00,229.13,229.2,228.92,229.06,6735.0,197.4117,197.472,197.2307,197.3514,6735.0
2021-12-29 11:50:00,228.98,228.99,228.55,228.76,6742.0,197.2824,197.2911,196.912,197.0929,6742.0
2021-12-29 12:00:00,228.64,228.66,228.25,228.37,3950.0,196.9895,197.0067,196.6535,196.7569,3950.0
2021-12-29 12:10:00,228.33,228.35,228.01,228.15,10407.0,196.7224,196.7396,196.4467,196.5673,10407.0
2021-12-29 12:20:00,228.11,228.51,228.08,228.51,11771.0,196.5329,196.8775,196.507,196.8775,11771.0
2021-12-29 12:30:00,228.46,228.82,228.41,228.82,2302.0,196.8344,197.1446,196.7913,197.1446,2302.0
2021-12-29 12:40:00,228.81,228.81,228.72,228.79,1069.0,197.136,197.136,197.0584,197.1187,1069.0
2021-12-29 12:50:00,228.69,228.9,228.51,228.86,3674.0,197.0326,197.2135,196.8775,197.179,3674.0
2021-12-29 13:00:00,228.94,228.99,228.64,228.92,2088.0,197.248,197.2911,196.9895,197.2307,2088.0
2021-12-29 13:10:00,228.89,228.89,228.64,228.69,1532.0,197.2049,197.2049,196.9895,197.0326,1532.0
2021-12-29 13:20:00,228.73,228.73,228.62,228.64,757.0,197.067,197.067,196.9723,196.9895,757.0
2021-12-29 13:30:00,228.67,228.7,228.41,228.46,2927.0,197.0154,197.0412,196.7913,196.8344,2927.0
2021-12-29 13:40:00,228.48,228.63,228.47,228.63,1520.0,196.8517,196.9809,196.843,196.9809,1520.0
2021-12-29 13:50:00,228.62,229.17,228.56,229.17,1784.0,196.9723,197.4461,196.9206,197.4461,1784.0
2021-12-29 14:00:00,229.02,229.02,228.87,228.88,1307.0,197.3169,197.3169,197.1877,197.1963,1307.0
2021-12-29 14:10:00,228.84,228.99,228.8,228.99,3201.0,197.1618,197.2911,197.1274,197.2911,3201.0
2021-12-29 14:20:00,229.01,229.11,228.87,228.87,1033.0,197.3083,197.3944,197.1877,197.1877,1033.0
2021-12-29 14:30:00,228.87,228.92,228.79,228.88,3225.0,197.1877,197.2307,197.1187,197.1963,3225.0
2021-12-29 14:40:00,228.87,228.89,228.77,228.77,981.0,197.1877,197.2049,197.1015,197.1015,981.0
2021-12-29 14:50:00,228.72,229.15,228.72,229.09,2634.0,197.0584,197.4289,197.0584,197.3772,2634.0
2021-12-29 15:00:00,229.28,229.5,229.18,229.42,4448.0,197.5409,197.7305,197.4548,197.6615,4448.0
2021-12-29 15:10:00,229.36,229.52,229.29,229.38,4777.0,197.6098,197.7477,197.5495,197.6271,4777.0
2021-12-29 15:20:00,229.39,229.49,229.36,229.43,2671.0,197.6357,197.7218,197.6098,197.6701,2671.0
2021-12-29 15:30:00,229.4,229.67,229.34,229.49,8485.0,197.6443,197.8769,197.5926,197.7218,8485.0
2021-12-29 15:40:00,229.47,229.75,229.15,229.69,9670.0,197.7046,197.9458,197.4289,197.8942,9670.0
2021-12-29 15:50:00,229.77,229.93,228.98,229.08,45278.0,197.9631,198.1009,197.2824,197.3686,45278.0
2021-12-30 09:30:00,229.03,231.33,228.86,230.5,19679.0,197.3255,199.3071,197.179,198.592,19679.0
2021-12-30 09:40:00,230.0,230.01,229.44,229.94,3602.0,198.1612,198.1699,197.6788,198.1095,3602.0
2021-12-30 09:50:00,230.06,230.06,229.17,229.44,6396.0,198.2129,198.2129,197.4461,197.6788,6396.0
2021-12-30 10:00:00,229.26,229.26,228.39,228.81,6989.0,197.5237,197.5237,196.7741,197.136,6989.0
2021-12-30 10:10:00,228.82,229.57,228.73,229.25,7889.0,197.1446,197.7908,197.067,197.5151,7889.0
2021-12-30 10:20:00,229.22,229.25,228.63,228.64,2566.0,197.4892,197.5151,196.9809,196.9895,2566.0
2021-12-30 10:30:00,228.93,228.99,228.72,228.72,2363.0,197.2394,197.2911,197.0584,197.0584,2363.0
2021-12-30 10:40:00,228.75,229.08,228.59,229.08,3220.0,197.0843,197.3686,196.9464,197.3686,3220.0
2021-12-30 10:50:00,228.92,228.96,228.67,228.86,2890.0,197.2307,197.2652,197.0154,197.179,2890.0
2021-12-30 11:00:00,228.83,229.16,228.83,229.13,4529.0,197.1532,197.4375,197.1532,197.4117,4529.0
2021-12-30 11:10:00,229.05,229.38,229.05,229.31,6737.0,197.3427,197.6271,197.3427,197.5668,6737.0
2021-12-30 11:20:00,229.19,229.37,229.11,229.29,3398.0,197.4634,197.6184,197.3944,197.5495,3398.0
2021-12-30 11:30:00,229.37,229.41,228.84,229.0,5939.0,197.6184,197.6529,197.1618,197.2997,5939.0
2021-12-30 11:40:00,228.93,229.13,228.92,229.02,2908.0,197.2394,197.4117,197.2307,197.3169,2908.0
2021-12-30 11:50:00,228.95,228.98,228.78,228.82,3260.0,197.2566,197.2824,197.1101,197.1446,3260.0
2021-12-30 12:00:00,228.84,228.88,228.77,228.79,1827.0,197.1618,197.1963,197.1015,197.1187,1827.0
2021-12-30 12:10:00,228.8,228.8,228.55,228.55,1900.0,197.1274,197.1274,196.912,196.912,1900.0
2021-12-30 12:20:00,228.58,228.58,228.4,228.47,600.0,196.9378,196.9378,196.7827,196.843,600.0
2021-12-30 12:30:00,228.61,228.71,228.52,228.7,1362.0,196.9637,197.0498,196.8861,197.0412,1362.0
2021-12-30 12:40:00,228.76,228.76,228.4,228.43,3400.0,197.0929,197.0929,196.7827,196.8086,3400.0
2021-12-30 12:50:00,228.41,228.59,228.3,228.59,2268.0,196.7913,196.9464,196.6966,196.9464,2268.0
2021-12-30 13:00:00,228.78,228.89,228.73,228.89,2382.0,197.1101,197.2049,197.067,197.2049,2382.0
2021-12-30 13:10:00,228.81,228.88,228.74,228.76,2709.0,197.136,197.1963,197.0757,197.0929,2709.0
2021-12-30 13:20:00,228.76,228.89,228.7,228.74,1759.0,197.0929,197.2049,197.0412,197.0757,1759.0
2021-12-30 13:30:00,228.69,228.73,228.62,228.63,809.0,197.0326,197.067,196.9723,196.9809,809.0
2021-12-30 13:40:00,228.69,228.9,228.61,228.9,1424.0,197.0326,197.2135,196.9637,197.2135,1424.0
2021-12-30 13:50:00,228.88,228.91,228.71,228.77,1046.0,197.1963,197.2221,197.0498,197.1015,1046.0
2021-12-30 14:00:00,228.81,228.91,228.7,228.91,2167.0,197.136,197.2221,197.0412,197.2221,2167.0
2021-12-30 14:10:00,228.91,229.01,228.87,229.01,1698.0,197.2221,197.3083,197.1877,197.3083,1698.0
2021-12-30 14:20:00,228.98,228.98,228.81,228.81,1653.0,197.2824,197.2824,197.136,197.136,1653.0
2021-12-30 14:30:00,228.76,229.04,228.76,228.88,2961.0,197.0929,197.3341,197.0929,197.1963,2961.0
2021-12-30 14:40:00,228.81,228.99,228.79,228.83,2214.0,197.136,197.2911,197.1187,197.1532,2214.0
2021-12-30 14:50:00,228.91,228.94,228.79,228.82,2518.0,197.2221,197.248,197.1187,197.1446,2518.0
2021-12-30 15:00:00,228.77,228.86,228.63,228.81,2100.0,197.1015,197.179,196.9809,197.136,2100.0
2021-12-30 15:10:00,228.89,228.94,228.78,228.88,5887.0,197.2049,197.248,197.1101,197.1963,5887.0
2021-12-30 15:20:00,228.94,228.95,228.72,228.81,4001.0,197.248,197.2566,197.0584,197.136,4001.0
2021-12-30 15:30:00,228.81,228.96,228.76,228.92,2202.0,197.136,197.2652,197.0929,197.2307,2202.0
2021-12-30 15:40:00,228.93,229.0,228.65,228.75,9972.0,197.2394,197.2997,196.9981,197.0843,9972.0
2021-12-30 15:50:00,228.64,228.89,228.29,228.69,39390.0,196.9895,197.2049,196.688,197.0326,39390.0
2021-12-31 09:30:00,227.76,229.14,227.76,228.94,6497.0,196.2313,197.4203,196.2313,197.248,6497.0
2021-12-31 09:40:00,229.22,229.22,228.54,228.71,1087.0,197.4892,197.4892,196.9033,197.0498,1087.0
2021-12-31 09:50:00,228.93,228.93,228.41,228.42,1922.0,197.2394,197.2394,196.7913,196.8,1922.0
2021-12-31 10:00:00,228.21,229.1,228.19,229.03,1400.0,196.619,197.3858,196.6018,197.3255,1400.0
2021-12-31 10:10:00,228.84,229.03,228.69,228.8,2962.0,197.1618,197.3255,197.0326,197.1274,2962.0
2021-12-31 10:20:00,228.99,228.99,228.78,228.94,2952.0,197.2911,197.2911,197.1101,197.248,2952.0
2021-12-31 10:30:00,228.85,228.9,228.58,228.58,600.0,197.1704,197.2135,196.9378,196.9378,600.0
2021-12-31 10:40:00,228.57,228.57,228.32,228.39,1183.0,196.9292,196.9292,196.7138,196.7741,1183.0
2021-12-31 10:50:00,228.46,228.62,228.33,228.62,4749.0,196.8344,196.9723,196.7224,196.9723,4749.0
2021-12-31 11:00:00,228.72,228.8,228.44,228.8,2793.0,197.0584,197.1274,196.8172,197.1274,2793.0
2021-12-31 11:10:00,228.73,228.95,228.73,228.92,1817.0,197.067,197.2566,197.067,197.2307,1817.0
2021-12-31 11:20:00,228.7,228.71,228.58,228.58,1150.0,197.0412,197.0498,196.9378,196.9378,1150.0
2021-12-31 11:30:00,228.49,228.49,228.37,228.42,1050.0,196.8603,196.8603,196.7569,196.8,1050.0
2021-12-31 11:40:00,228.39,228.5,228.38,228.4,1379.0,196.7741,196.8689,196.7655,196.7827,1379.0
2021-12-31 11:50:00,228.36,228.45,228.29,228.4,3843.0,196.7483,196.8258,196.688,196.7827,3843.0
2021-12-31 12:00:00,228.43,228.63,228.3,228.48,5274.0,196.8086,196.9809,196.6966,196.8517,5274.0
2021-12-31 12:10:00,228.47,228.48,228.39,228.43,1211.0,196.843,196.8517,196.7741,196.8086,1211.0
2021-12-31 12:20:00,228.36,228.37,228.23,228.3,2336.0,196.7483,196.7569,196.6363,196.6966,2336.0
2021-12-31 12:30:00,228.26,228.57,228.25,228.57,800.0,196.6621,196.9292,196.6535,196.9292,800.0
2021-12-31 12:40:00,228.55,228.68,228.5,228.68,1562.0,196.912,197.024,196.8689,197.024,1562.0
2021-12-31 12:50:00,228.81,229.03,228.8,229.03,2844.0,197.136,197.3255,197.1274,197.3255,2844.0
2021-12-31 13:00:00,229.0,229.12,228.96,229.02,2134.0,197.2997,197.4031,197.2652,197.3169,2134.0
2021-12-31 13:10:00,229.0,229.0,228.86,228.91,2100.0,197.2997,197.2997,197.179,197.2221,2100.0
2021-12-31 13:20:00,228.94,229.15,228.94,229.05,1000.0,197.248,197.4289,197.248,197.3427,1000.0
2021-12-31 13:30:00,229.17,229.25,229.12,229.15,707.0,197.4461,197.5151,197.4031,197.4289,707.0
2021-12-31 13:40:00,229.14,229.15,228.95,229.08,2929.0,197.4203,197.4289,197.2566,197.3686,2929.0
2021-12-31 13:50:00,229.2,229.25,229.09,229.24,1367.0,197.472,197.5151,197.3772,197.5064,1367.0
2021-12-31 14:00:00,229.27,229.29,229.12,229.18,3696.0,197.5323,197.5495,197.4031,197.4548,3696.0
2021-12-31 14:10:00,229.26,229.27,228.97,228.97,2597.0,197.5237,197.5323,197.2738,197.2738,2597.0
2021-12-31 14:20:00,228.85,229.14,228.85,229.0,2200.0,197.1704,197.4203,197.1704,197.2997,2200.0
2021-12-31 14:30:00,229.03,229.16,228.98,229.16,828.0,197.3255,197.4375,197.2824,197.4375,828.0
2021-12-31 14:40:00,229.03,229.04,229.0,229.0,1720.0,197.3255,197.3341,197.2997,197.2997,1720.0
2021-12-31 14:50:00,228.95,228.99,228.76,228.86,1685.0,197.2566,197.2911,197.0929,197.179,1685.0
2021-12-31 15:00:00,228.9,229.06,228.9,229.05,4796.0,197.2135,197.3514,197.2135,197.3427,4796.0
2021-12-31 15:10:00,229.07,229.5,229.02,229.19,23885.0,197.36,197.7305,197.3169,197.4634,23885.0
2021-12-31 15:20:00,229.24,229.47,229.18,229.47,3374.0,197.5064,197.7046,197.4548,197.7046,3374.0
2021-12-31 15:30:00,229.23,229.48,228.96,229.0,39014.0,197.4978,197.7132,197.2652,197.2997,39014.0
2021-12-31 15:40:00,229.01,229.45,228.99,229.32,11705.0,197.3083,197.6874,197.2911,197.5754,11705.0
2021-12-31 15:50:00,229.09,229.18,228.24,228.46,77021.0,197.3772,197.4548,196.6449,196.8344,77021.0
2022-01-03 09:30:00,228.83,229.5,227.95,228.29,15840.0,197.1532,197.7305,196.395,196.688,15840.0
2022-01-03 09:40:00,227.5,227.67,226.97,227.0,4271.0,196.0073,196.1538,195.5507,195.5765,4271.0
2022-01-03 09:50:00,226.78,227.69,226.71,227.22,5460.0,195.387,196.171,195.3267,195.7661,5460.0
2022-01-03 10:00:00,227.23,227.42,225.78,226.25,12348.0,195.7747,195.9384,194.5254,194.9303,12348.0
2022-01-03 10:10:00,226.25,226.85,226.11,226.66,11748.0,194.9303,195.4473,194.8097,195.2836,11748.0
2022-01-03 10:20:00,226.64,226.79,226.23,226.63,7662.0,195.2664,195.3956,194.9131,195.2577,7662.0
2022-01-03 10:30:00,226.66,226.66,225.68,226.29,6270.0,195.2836,195.2836,194.4393,194.9648,6270.0
2022-01-03 10:40:00,226.29,226.29,225.77,226.11,5494.0,194.9648,194.9648,194.5168,194.8097,5494.0
2022-01-03 10:50:00,225.96,225.97,225.39,225.76,6567.0,194.6805,194.6891,194.1894,194.5082,6567.0
2022-01-03 11:00:00,225.8,225.9,225.32,225.52,10669.0,194.5426,194.6288,194.1291,194.3014,10669.0
2022-01-03 11:10:00,225.55,225.55,224.99,225.0,12322.0,194.3272,194.3272,193.8448,193.8534,12322.0
2022-01-03 11:20:00,224.86,225.23,224.77,224.92,6193.0,193.7328,194.0515,193.6552,193.7845,6193.0
2022-01-03 11:30:00,225.03,225.06,224.82,224.82,5329.0,193.8792,193.9051,193.6983,193.6983,5329.0
2022-01-03 11:40:00,224.84,225.47,224.84,225.3,5267.0,193.7155,194.2583,193.7155,194.1119,5267.0
2022-01-03 11:50:00,225.26,225.33,224.69,224.8,17425.0,194.0774,194.1377,193.5863,193.6811,17425.0
2022-01-03 12:00:00,224.79,225.12,224.72,225.06,20134.0,193.6725,193.9568,193.6121,193.9051,20134.0
2022-01-03 12:10:00,225.08,225.2,224.99,225.2,3300.0,193.9223,194.0257,193.8448,194.0257,3300.0
2022-01-03 12:20:00,225.23,225.37,225.01,225.06,4068.0,194.0515,194.1722,193.862,193.9051,4068.0
2022-01-03 12:30:00,225.13,225.22,224.47,224.5,3349.0,193.9654,194.0429,193.3968,193.4226,3349.0
2022-01-03 12:40:00,224.46,224.64,224.11,224.26,6062.0,193.3881,193.5432,193.0866,193.2158,6062.0
2022-01-03 12:50:00,224.28,224.46,223.94,224.02,6975.0,193.2331,193.3881,192.9401,193.009,6975.0
2022-01-03 13:00:00,224.01,224.08,223.9,224.02,24837.0,193.0004,193.0607,192.9057,193.009,24837.0
2022-01-03 13:10:00,224.02,225.05,224.01,225.05,4023.0,193.009,193.8965,193.0004,193.8965,4023.0
2022-01-03 13:20:00,225.15,225.26,225.03,225.09,9672.0,193.9826,194.0774,193.8792,193.9309,9672.0
2022-01-03 13:30:00,225.05,225.08,224.63,224.63,5123.0,193.8965,193.9223,193.5346,193.5346,5123.0
2022-01-03 13:40:00,224.73,224.95,224.73,224.87,3247.0,193.6208,193.8103,193.6208,193.7414,3247.0
2022-01-03 13:50:00,224.91,225.52,224.91,225.44,5582.0,193.7758,194.3014,193.7758,194.2325,5582.0
2022-01-03 14:00:00,225.39,225.88,225.38,225.71,3468.0,194.1894,194.6116,194.1808,194.4651,3468.0
2022-01-03 14:10:00,225.66,225.75,225.33,225.33,9554.0,194.422,194.4996,194.1377,194.1377,9554.0
2022-01-03 14:20:00,225.32,225.41,225.24,225.29,5083.0,194.1291,194.2066,194.0602,194.1032,5083.0
2022-01-03 14:30:00,225.33,225.4,225.0,225.36,8938.0,194.1377,194.198,193.8534,194.1636,8938.0
2022-01-03 14:40:00,225.45,225.51,225.22,225.23,4361.0,194.2411,194.2928,194.0429,194.0515,4361.0
2022-01-03 14:50:00,225.27,225.3,224.99,225.02,6207.0,194.086,194.1119,193.8448,193.8706,6207.0
2022-01-03 15:00:00,224.99,225.04,224.71,224.91,7415.0,193.8448,193.8878,193.6035,193.7758,7415.0
2022-01-03 15:10:00,224.88,224.96,224.72,224.89,7949.0,193.75,193.8189,193.6121,193.7586,7949.0
2022-01-03 15:20:00,224.9,225.16,224.89,225.04,10504.0,193.7672,193.9912,193.7586,193.8878,10504.0
2022-01-03 15:30:00,225.0,225.72,224.89,225.52,17539.0,193.8534,194.4737,193.7586,194.3014,17539.0
2022-01-03 15:40:00,225.35,225.65,225.11,225.65,16125.0,194.1549,194.4134,193.9482,194.4134,16125.0
2022-01-03 15:50:00,225.75,226.07,225.29,225.3,147286.0,194.4996,194.7753,194.1032,194.1119,147286.0
2022-01-04 09:30:00,226.73,227.39,226.12,226.12,23703.0,195.3439,195.9125,194.8183,194.8183,23703.0
2022-01-04 09:40:00,226.28,226.28,225.47,225.62,13222.0,194.9562,194.9562,194.2583,194.3876,13222.0
2022-01-04 09:50:00,225.64,226.15,225.28,226.02,11419.0,194.4048,194.8442,194.0946,194.7322,11419.0
2022-01-04 10:00:00,225.85,226.6,225.82,225.93,18136.0,194.5857,195.2319,194.5599,194.6546,18136.0
2022-01-04 10:10:00,225.81,226.14,225.52,225.78,10984.0,194.5513,194.8356,194.3014,194.5254,10984.0
2022-01-04 10:20:00,225.71,226.1,225.6,226.03,7080.0,194.4651,194.8011,194.3703,194.7408,7080.0
2022-01-04 10:30:00,226.1,226.5,226.1,226.35,14812.0,194.8011,195.1457,194.8011,195.0165,14812.0
2022-01-04 10:40:00,226.45,226.75,226.29,226.48,25049.0,195.1027,195.3611,194.9648,195.1285,25049.0
2022-01-04 10:50:00,226.49,226.91,226.32,226.73,24487.0,195.1371,195.499,194.9907,195.3439,24487.0
2022-01-04 11:00:00,226.72,227.53,226.61,227.19,19969.0,195.3353,196.0332,195.2405,195.7402,19969.0
2022-01-04 11:10:00,227.17,227.26,226.62,226.69,19630.0,195.723,195.8005,195.2491,195.3094,19630.0
2022-01-04 11:20:00,226.64,226.85,226.24,226.84,35780.0,195.2664,195.4473,194.9217,195.4387,35780.0
2022-01-04 11:30:00,226.82,227.35,226.69,226.82,23823.0,195.4214,195.8781,195.3094,195.4214,23823.0
2022-01-04 11:40:00,226.82,226.82,226.06,226.06,19895.0,195.4214,195.4214,194.7667,194.7667,19895.0
2022-01-04 11:50:00,226.18,226.27,225.78,226.23,38795.0,194.87,194.9476,194.5254,194.9131,38795.0
2022-01-04 12:00:00,226.38,226.45,226.05,226.07,18361.0,195.0424,195.1027,194.758,194.7753,18361.0
2022-01-04 12:10:00,226.08,226.27,225.98,225.98,28584.0,194.7839,194.9476,194.6977,194.6977,28584.0
2022-01-04 12:20:00,225.9,226.02,225.79,225.88,3338.0,194.6288,194.7322,194.534,194.6116,3338.0
2022-01-04 12:30:00,225.79,226.17,225.67,226.04,4522.0,194.534,194.8614,194.4306,194.7494,4522.0
2022-01-04 12:40:00,226.04,226.04,225.9,225.92,3299.0,194.7494,194.7494,194.6288,194.646,3299.0
2022-01-04 12:50:00,225.99,226.07,225.94,225.94,16448.0,194.7063,194.7753,194.6633,194.6633,16448.0
2022-01-04 13:00:00,225.94,225.94,225.73,225.77,2586.0,194.6633,194.6633,194.4823,194.5168,2586.0
2022-01-04 13:10:00,225.8,226.0,225.8,226.0,3885.0,194.5426,194.715,194.5426,194.715,3885.0
2022-01-04 13:20:00,226.01,226.05,225.78,225.92,11027.0,194.7236,194.758,194.5254,194.646,11027.0
2022-01-04 13:30:00,225.73,225.98,225.61,225.98,4222.0,194.4823,194.6977,194.3789,194.6977,4222.0
2022-01-04 13:40:00,225.97,226.18,225.89,226.02,3448.0,194.6891,194.87,194.6202,194.7322,3448.0
2022-01-04 13:50:00,226.1,226.46,226.1,226.46,2265.0,194.8011,195.1113,194.8011,195.1113,2265.0
2022-01-04 14:00:00,226.56,227.06,226.56,227.01,3930.0,195.1974,195.6282,195.1974,195.5851,3930.0
2022-01-04 14:10:00,227.1,227.42,227.1,227.2,4481.0,195.6627,195.9384,195.6627,195.7488,4481.0
2022-01-04 14:20:00,227.16,227.45,227.06,227.45,4302.0,195.7144,195.9642,195.6282,195.9642,4302.0
2022-01-04 14:30:00,227.38,227.7,227.36,227.65,6381.0,195.9039,196.1796,195.8867,196.1365,6381.0
2022-01-04 14:40:00,227.62,228.09,227.62,228.06,4129.0,196.1107,196.5156,196.1107,196.4898,4129.0
2022-01-04 14:50:00,228.21,228.21,227.99,228.13,7363.0,196.619,196.619,196.4295,196.5501,7363.0
2022-01-04 15:00:00,228.23,228.33,228.01,228.14,3527.0,196.6363,196.7224,196.4467,196.5587,3527.0
2022-01-04 15:10:00,228.03,228.18,227.98,228.06,4488.0,196.4639,196.5932,196.4209,196.4898,4488.0
2022-01-04 15:20:00,228.09,228.26,227.62,227.62,10920.0,196.5156,196.6621,196.1107,196.1107,10920.0
2022-01-04 15:30:00,227.61,227.8,227.47,227.67,8530.0,196.1021,196.2658,195.9815,196.1538,8530.0
2022-01-04 15:40:00,227.74,228.26,227.74,228.17,17722.0,196.2141,196.6621,196.2141,196.5846,17722.0
2022-01-04 15:50:00,228.37,228.53,227.19,227.21,67945.0,196.7569,196.8947,195.7402,195.7575,67945.0
2022-01-05 09:30:00,228.58,228.73,226.52,226.94,28211.0,196.9378,197.067,195.163,195.5248,28211.0
2022-01-05 09:40:00,227.21,227.67,226.26,226.68,5159.0,195.7575,196.1538,194.939,195.3008,5159.0
2022-01-05 09:50:00,226.9,227.1,225.83,225.87,5593.0,195.4904,195.6627,194.5685,194.603,5593.0
2022-01-05 10:00:00,226.11,226.17,225.62,226.17,4018.0,194.8097,194.8614,194.3876,194.8614,4018.0
2022-01-05 10:10:00,226.25,227.21,226.25,227.21,6060.0,194.9303,195.7575,194.9303,195.7575,6060.0
2022-01-05 10:20:00,227.14,227.54,226.79,226.81,10029.0,195.6971,196.0418,195.3956,195.4128,10029.0
2022-01-05 10:30:00,226.8,226.96,226.23,226.86,5298.0,195.4042,195.5421,194.9131,195.4559,5298.0
2022-01-05 10:40:00,226.86,226.86,226.47,226.5,3586.0,195.4559,195.4559,195.1199,195.1457,3586.0
2022-01-05 10:50:00,226.43,226.65,226.13,226.41,10401.0,195.0854,195.275,194.827,195.0682,10401.0
2022-01-05 11:00:00,226.4,226.4,225.83,225.91,5240.0,195.0596,195.0596,194.5685,194.6374,5240.0
2022-01-05 11:10:00,225.91,226.29,225.91,226.28,4900.0,194.6374,194.9648,194.6374,194.9562,4900.0
2022-01-05 11:20:00,226.32,226.72,226.2,226.68,7221.0,194.9907,195.3353,194.8873,195.3008,7221.0
2022-01-05 11:30:00,226.67,227.09,226.62,227.03,10927.0,195.2922,195.6541,195.2491,195.6024,10927.0
2022-01-05 11:40:00,227.15,227.19,226.76,227.15,3405.0,195.7058,195.7402,195.3698,195.7058,3405.0
2022-01-05 11:50:00,227.2,227.5,227.17,227.45,3162.0,195.7488,196.0073,195.723,195.9642,3162.0
2022-01-05 12:00:00,227.4,227.6,227.37,227.6,3304.0,195.9212,196.0935,195.8953,196.0935,3304.0
2022-01-05 12:10:00,227.56,227.9,227.56,227.88,1491.0,196.059,196.3519,196.059,196.3347,1491.0
2022-01-05 12:20:00,228.01,228.09,227.93,228.0,4947.0,196.4467,196.5156,196.3778,196.4381,4947.0
2022-01-05 12:30:00,228.01,228.09,227.79,228.05,4144.0,196.4467,196.5156,196.2572,196.4812,4144.0
2022-01-05 12:40:00,228.09,228.18,227.95,228.12,3610.0,196.5156,196.5932,196.395,196.5415,3610.0
2022-01-05 12:50:00,228.18,228.22,227.99,228.08,2504.0,196.5932,196.6276,196.4295,196.507,2504.0
2022-01-05 13:00:00,228.03,228.17,227.96,228.06,2600.0,196.4639,196.5846,196.4036,196.4898,2600.0
2022-01-05 13:10:00,228.11,228.13,227.73,227.73,3314.0,196.5329,196.5501,196.2055,196.2055,3314.0
2022-01-05 13:20:00,227.86,227.86,227.34,227.34,2707.0,196.3175,196.3175,195.8695,195.8695,2707.0
2022-01-05 13:30:00,227.48,227.56,227.2,227.2,3327.0,195.9901,196.059,195.7488,195.7488,3327.0
2022-01-05 13:40:00,227.18,227.26,227.13,227.22,1058.0,195.7316,195.8005,195.6885,195.7661,1058.0
2022-01-05 13:50:00,227.18,227.2,226.92,227.14,3115.0,195.7316,195.7488,195.5076,195.6971,3115.0
2022-01-05 14:00:00,227.11,227.61,226.63,226.64,4000.0,195.6713,196.1021,195.2577,195.2664,4000.0
2022-01-05 14:10:00,226.58,226.85,226.46,226.5,6804.0,195.2147,195.4473,195.1113,195.1457,6804.0
2022-01-05 14:20:00,226.75,227.28,226.65,226.85,8009.0,195.3611,195.8178,195.275,195.4473,8009.0
2022-01-05 14:30:00,226.9,226.98,226.44,226.62,4971.0,195.4904,195.5593,195.094,195.2491,4971.0
2022-01-05 14:40:00,226.61,226.8,226.46,226.48,8573.0,195.2405,195.4042,195.1113,195.1285,8573.0
2022-01-05 14:50:00,226.64,226.81,226.48,226.71,4260.0,195.2664,195.4128,195.1285,195.3267,4260.0
2022-01-05 15:00:00,226.68,227.08,226.55,226.91,10542.0,195.3008,195.6455,195.1888,195.499,10542.0
2022-01-05 15:10:00,226.93,227.06,226.73,227.06,19249.0,195.5162,195.6282,195.3439,195.6282,19249.0
2022-01-05 15:20:00,226.94,227.4,226.9,227.35,19727.0,195.5248,195.9212,195.4904,195.8781,19727.0
2022-01-05 15:30:00,227.3,227.46,226.85,226.89,14702.0,195.835,195.9728,195.4473,195.4818,14702.0
2022-01-05 15:40:00,226.97,227.26,226.45,226.51,15128.0,195.5507,195.8005,195.1027,195.1544,15128.0
2022-01-05 15:50:00,226.43,226.73,226.24,226.43,127041.0,195.0854,195.3439,194.9217,195.0854,127041.0
2022-01-06 09:30:00,227.61,227.78,225.1,226.5,17953.0,196.1021,196.2486,193.9395,195.1457,17953.0
2022-01-06 09:40:00,226.53,226.53,225.31,225.56,9790.0,195.1716,195.1716,194.1205,194.3359,9790.0
2022-01-06 09:50:00,225.89,226.07,225.53,225.82,7615.0,194.6202,194.7753,194.31,194.5599,7615.0
2022-01-06 10:00:00,225.92,226.3,225.4,226.17,9814.0,194.646,194.9734,194.198,194.8614,9814.0
2022-01-06 10:10:00,226.07,226.31,225.74,225.96,18789.0,194.7753,194.982,194.4909,194.6805,18789.0
2022-01-06 10:20:00,225.96,226.5,225.69,226.04,9401.0,194.6805,195.1457,194.4479,194.7494,9401.0
2022-01-06 10:30:00,226.16,226.25,225.96,226.21,6212.0,194.8528,194.9303,194.6805,194.8959,6212.0
2022-01-06 10:40:00,226.18,226.9,226.08,226.75,7556.0,194.87,195.4904,194.7839,195.3611,7556.0
2022-01-06 10:50:00,226.7,226.7,225.72,225.8,5526.0,195.3181,195.3181,194.4737,194.5426,5526.0
2022-01-06 11:00:00,225.82,225.82,225.08,225.2,7880.0,194.5599,194.5599,193.9223,194.0257,7880.0
2022-01-06 11:10:00,225.33,226.03,225.22,225.82,14069.0,194.1377,194.7408,194.0429,194.5599,14069.0
2022-01-06 11:20:00,225.73,226.14,225.61,225.76,5462.0,194.4823,194.8356,194.3789,194.5082,5462.0
2022-01-06 11:30:00,225.83,226.62,225.83,226.3,6579.0,194.5685,195.2491,194.5685,194.9734,6579.0
2022-01-06 11:40:00,226.28,226.45,225.99,226.22,3082.0,194.9562,195.1027,194.7063,194.9045,3082.0
2022-01-06 11:50:00,226.11,226.78,226.11,226.78,2817.0,194.8097,195.387,194.8097,195.387,2817.0
2022-01-06 12:00:00,226.74,226.74,225.96,226.16,13717.0,195.3525,195.3525,194.6805,194.8528,13717.0
2022-01-06 12:10:00,226.13,226.22,225.99,225.99,5596.0,194.827,194.9045,194.7063,194.7063,5596.0
2022-01-06 12:20:00,225.99,226.4,225.89,226.04,13690.0,194.7063,195.0596,194.6202,194.7494,13690.0
2022-01-06 12:30:00,226.13,226.24,225.92,226.04,14498.0,194.827,194.9217,194.646,194.7494,14498.0
2022-01-06 12:40:00,226.08,226.14,225.92,226.14,9370.0,194.7839,194.8356,194.646,194.8356,9370.0
2022-01-06 12:50:00,226.07,226.08,225.87,225.9,4893.0,194.7753,194.7839,194.603,194.6288,4893.0
2022-01-06 13:00:00,226.02,226.03,225.71,225.87,5841.0,194.7322,194.7408,194.4651,194.603,5841.0
2022-01-06 13:10:00,225.9,225.94,225.72,225.86,4294.0,194.6288,194.6633,194.4737,194.5943,4294.0
2022-01-06 13:20:00,225.87,225.99,225.62,225.7,4067.0,194.603,194.7063,194.3876,194.4565,4067.0
2022-01-06 13:30:00,225.61,225.61,225.21,225.4,6036.0,194.3789,194.3789,194.0343,194.198,6036.0
2022-01-06 13:40:00,225.33,225.71,225.33,225.57,10193.0,194.1377,194.4651,194.1377,194.3445,10193.0
2022-01-06 13:50:00,225.48,225.76,225.35,225.66,4239.0,194.2669,194.5082,194.1549,194.422,4239.0
2022-01-06 14:00:00,225.71,225.72,225.41,225.55,11461.0,194.4651,194.4737,194.2066,194.3272,11461.0
2022-01-06 14:10:00,225.67,225.74,225.04,225.04,6384.0,194.4306,194.4909,193.8878,193.8878,6384.0
2022-01-06 14:20:00,225.04,225.27,224.98,225.25,2957.0,193.8878,194.086,193.8362,194.0688,2957.0
2022-01-06 14:30:00,225.23,225.5,225.11,225.48,8561.0,194.0515,194.2842,193.9482,194.2669,8561.0
2022-01-06 14:40:00,225.47,225.48,225.01,225.13,9220.0,194.2583,194.2669,193.862,193.9654,9220.0
2022-01-06 14:50:00,225.03,225.47,224.9,225.44,8699.0,193.8792,194.2583,193.7672,194.2325,8699.0
2022-01-06 15:00:00,225.51,225.51,225.34,225.34,5200.0,194.2928,194.2928,194.1463,194.1463,5200.0
2022-01-06 15:10:00,225.36,225.58,225.03,225.16,7835.0,194.1636,194.3531,193.8792,193.9912,7835.0
2022-01-06 15:20:00,225.18,225.52,225.03,225.52,7713.0,194.0085,194.3014,193.8792,194.3014,7713.0
2022-01-06 15:30:00,225.56,225.72,225.25,225.58,16968.0,194.3359,194.4737,194.0688,194.3531,16968.0
2022-01-06 15:40:00,225.56,225.87,225.12,225.13,25863.0,194.3359,194.603,193.9568,193.9654,25863.0
2022-01-06 15:50:00,225.09,225.74,225.05,225.7,94403.0,193.9309,194.4909,193.8965,194.4565,94403.0
2022-01-07 09:30:00,225.11,225.68,224.5,224.66,15752.0,193.9482,194.4393,193.4226,193.5605,15752.0
2022-01-07 09:40:00,224.57,225.09,223.15,223.79,14932.0,193.4829,193.9309,192.2595,192.8109,14932.0
2022-01-07 09:50:00,223.82,223.9,222.21,223.04,13337.0,192.8367,192.9057,191.4496,192.1647,13337.0
2022-01-07 10:00:00,223.1,223.46,222.74,223.24,14376.0,192.2164,192.5266,191.9062,192.337,14376.0
2022-01-07 10:10:00,223.19,223.3,222.83,222.95,9873.0,192.2939,192.3887,191.9838,192.0872,9873.0
2022-01-07 10:20:00,223.06,223.26,222.73,223.09,9630.0,192.1819,192.3543,191.8976,192.2078,9630.0
2022-01-07 10:30:00,223.22,223.49,222.99,223.25,5633.0,192.3198,192.5524,192.1216,192.3456,5633.0
2022-01-07 10:40:00,223.3,223.66,223.04,223.44,7497.0,192.3887,192.6989,192.1647,192.5093,7497.0
2022-01-07 10:50:00,223.53,223.97,222.97,223.43,8902.0,192.5869,192.966,192.1044,192.5007,8902.0
2022-01-07 11:00:00,223.44,223.65,223.1,223.45,11595.0,192.5093,192.6903,192.2164,192.518,11595.0
2022-01-07 11:10:00,223.38,223.45,223.01,223.34,5991.0,192.4576,192.518,192.1389,192.4232,5991.0
2022-01-07 11:20:00,223.6,223.86,223.4,223.81,11262.0,192.6472,192.8712,192.4749,192.8281,11262.0
2022-01-07 11:30:00,223.66,223.86,223.38,223.66,4478.0,192.6989,192.8712,192.4576,192.6989,4478.0
2022-01-07 11:40:00,223.6,224.14,223.6,224.1,9560.0,192.6472,193.1124,192.6472,193.078,9560.0
2022-01-07 11:50:00,224.19,224.51,224.09,224.48,5424.0,193.1555,193.4312,193.0694,193.4054,5424.0
2022-01-07 12:00:00,224.53,224.59,224.15,224.17,4102.0,193.4484,193.5001,193.1211,193.1383,4102.0
2022-01-07 12:10:00,224.18,224.49,223.97,224.17,7209.0,193.1469,193.414,192.966,193.1383,7209.0
2022-01-07 12:20:00,224.16,224.3,223.98,224.08,4646.0,193.1297,193.2503,192.9746,193.0607,4646.0
2022-01-07 12:30:00,224.01,224.65,223.85,224.51,4554.0,193.0004,193.5518,192.8626,193.4312,4554.0
2022-01-07 12:40:00,224.56,224.56,224.21,224.21,5715.0,193.4743,193.4743,193.1727,193.1727,5715.0
2022-01-07 12:50:00,224.22,224.48,224.15,224.48,4255.0,193.1814,193.4054,193.1211,193.4054,4255.0
2022-01-07 13:00:00,224.55,224.9,224.45,224.81,3600.0,193.4657,193.7672,193.3795,193.6897,3600.0
2022-01-07 13:10:00,224.75,224.81,224.67,224.77,3265.0,193.638,193.6897,193.5691,193.6552,3265.0
2022-01-07 13:20:00,224.78,225.19,224.74,225.11,5960.0,193.6638,194.0171,193.6294,193.9482,5960.0
2022-01-07 13:30:00,225.37,225.68,225.37,225.48,8309.0,194.1722,194.4393,194.1722,194.2669,8309.0
2022-01-07 13:40:00,225.42,225.56,225.33,225.44,5669.0,194.2152,194.3359,194.1377,194.2325,5669.0
2022-01-07 13:50:00,225.36,225.72,225.34,225.51,8700.0,194.1636,194.4737,194.1463,194.2928,8700.0
2022-01-07 14:00:00,225.54,225.7,225.4,225.4,13288.0,194.3186,194.4565,194.198,194.198,13288.0
2022-01-07 14:10:00,225.47,225.62,225.33,225.57,7171.0,194.2583,194.3876,194.1377,194.3445,7171.0
2022-01-07 14:20:00,225.63,225.65,225.23,225.47,5924.0,194.3962,194.4134,194.0515,194.2583,5924.0
2022-01-07 14:30:00,225.5,225.55,225.18,225.55,6200.0,194.2842,194.3272,194.0085,194.3272,6200.0
2022-01-07 14:40:00,225.48,225.68,225.37,225.65,5860.0,194.2669,194.4393,194.1722,194.4134,5860.0
2022-01-07 14:50:00,225.56,225.66,225.21,225.36,8960.0,194.3359,194.422,194.0343,194.1636,8960.0
2022-01-07 15:00:00,225.42,225.51,225.23,225.38,6276.0,194.2152,194.2928,194.0515,194.1808,6276.0
2022-01-07 15:10:00,225.38,225.38,225.01,225.09,9583.0,194.1808,194.1808,193.862,193.9309,9583.0
2022-01-07 15:20:00,225.06,225.15,224.82,225.03,10967.0,193.9051,193.9826,193.6983,193.8792,10967.0
2022-01-07 15:30:00,224.95,225.61,224.95,225.61,9993.0,193.8103,194.3789,193.8103,194.3789,9993.0
2022-01-07 15:40:00,225.64,225.74,225.37,225.38,20784.0,194.4048,194.4909,194.1722,194.1808,20784.0
2022-01-07 15:50:00,225.3,225.48,225.02,225.09,69251.0,194.1119,194.2669,193.8706,193.9309,69251.0
2022-01-10 09:30:00,224.93,225.41,224.08,224.41,21909.0,193.7931,194.2066,193.0607,193.3451,21909.0
2022-01-10 09:40:00,224.27,224.27,223.18,223.29,7044.0,193.2244,193.2244,192.2853,192.3801,7044.0
2022-01-10 09:50:00,223.36,223.77,222.91,223.26,7762.0,192.4404,192.7937,192.0527,192.3543,7762.0
2022-01-10 10:00:00,223.23,223.82,223.04,223.25,8349.0,192.3284,192.8367,192.1647,192.3456,8349.0
2022-01-10 10:10:00,223.05,223.12,221.99,222.0,14173.0,192.1733,192.2336,191.2601,191.2687,14173.0
2022-01-10 10:20:00,221.79,222.6,221.79,222.53,7534.0,191.0877,191.7856,191.0877,191.7253,7534.0
2022-01-10 10:30:00,222.63,223.41,222.53,222.81,9933.0,191.8115,192.4835,191.7253,191.9665,9933.0
2022-01-10 10:40:00,222.89,222.89,221.47,221.48,10713.0,192.0355,192.0355,190.812,190.8207,10713.0
2022-01-10 10:50:00,221.36,221.99,221.26,221.76,11094.0,190.7173,191.2601,190.6311,191.0619,11094.0
2022-01-10 11:00:00,221.66,222.04,221.45,222.04,6006.0,190.9757,191.3031,190.7948,191.3031,6006.0
2022-01-10 11:10:00,222.15,222.43,221.96,222.11,11758.0,191.3979,191.6391,191.2342,191.3634,11758.0
2022-01-10 11:20:00,222.16,222.37,221.58,221.67,12205.0,191.4065,191.5875,190.9068,190.9844,12205.0
2022-01-10 11:30:00,221.6,221.81,221.4,221.4,8570.0,190.924,191.105,190.7517,190.7517,8570.0
2022-01-10 11:40:00,221.46,221.68,221.36,221.39,9690.0,190.8034,190.993,190.7173,190.7431,9690.0
2022-01-10 11:50:00,221.39,221.44,220.86,221.35,30213.0,190.7431,190.7862,190.2865,190.7087,30213.0
2022-01-10 12:00:00,221.42,221.48,220.96,221.13,11131.0,190.769,190.8207,190.3726,190.5191,11131.0
2022-01-10 12:10:00,221.02,221.47,220.87,221.26,3890.0,190.4243,190.812,190.2951,190.6311,3890.0
2022-01-10 12:20:00,221.33,221.69,221.26,221.6,4535.0,190.6914,191.0016,190.6311,190.924,4535.0
2022-01-10 12:30:00,221.53,221.82,221.48,221.52,9488.0,190.8637,191.1136,190.8207,190.8551,9488.0
2022-01-10 12:40:00,221.55,221.81,221.34,221.59,3347.0,190.881,191.105,190.7,190.9154,3347.0
2022-01-10 12:50:00,221.52,222.3,221.51,221.91,2461.0,190.8551,191.5271,190.8465,191.1911,2461.0
2022-01-10 13:00:00,221.97,222.25,221.92,222.12,3689.0,191.2428,191.4841,191.1997,191.3721,3689.0
2022-01-10 13:10:00,222.11,222.25,222.09,222.09,1923.0,191.3634,191.4841,191.3462,191.3462,1923.0
2022-01-10 13:20:00,222.09,222.46,221.93,222.45,6173.0,191.3462,191.665,191.2084,191.6564,6173.0
2022-01-10 13:30:00,222.29,222.45,222.14,222.14,5041.0,191.5185,191.6564,191.3893,191.3893,5041.0
2022-01-10 13:40:00,222.18,222.74,222.18,222.58,3593.0,191.4238,191.9062,191.4238,191.7684,3593.0
2022-01-10 13:50:00,222.64,222.86,222.55,222.78,2720.0,191.8201,192.0096,191.7425,191.9407,2720.0
2022-01-10 14:00:00,222.69,222.96,222.58,222.96,5699.0,191.8632,192.0958,191.7684,192.0958,5699.0
2022-01-10 14:10:00,223.03,223.11,222.65,222.76,1600.0,192.1561,192.225,191.8287,191.9235,1600.0
2022-01-10 14:20:00,222.77,222.99,222.64,222.82,10788.0,191.9321,192.1216,191.8201,191.9752,10788.0
2022-01-10 14:30:00,222.83,223.03,222.68,222.92,3668.0,191.9838,192.1561,191.8545,192.0613,3668.0
2022-01-10 14:40:00,222.97,223.24,222.66,222.66,6724.0,192.1044,192.337,191.8373,191.8373,6724.0
2022-01-10 14:50:00,222.58,222.81,222.43,222.62,9052.0,191.7684,191.9665,191.6391,191.8028,9052.0
2022-01-10 15:00:00,222.67,222.89,221.59,221.93,6012.0,191.8459,192.0355,190.9154,191.2084,6012.0
2022-01-10 15:10:00,221.97,222.15,221.54,221.54,6797.0,191.2428,191.3979,190.8724,190.8724,6797.0
2022-01-10 15:20:00,221.53,221.93,221.51,221.65,9261.0,190.8637,191.2084,190.8465,190.9671,9261.0
2022-01-10 15:30:00,221.6,222.05,221.57,221.65,11966.0,190.924,191.3118,190.8982,190.9671,11966.0
2022-01-10 15:40:00,221.72,222.06,221.47,221.92,18230.0,191.0274,191.3204,190.812,191.1997,18230.0
2022-01-10 15:50:00,222.21,222.94,222.07,222.82,70071.0,191.4496,192.0786,191.329,191.9752,70071.0
2022-01-11 09:30:00,222.91,223.55,220.01,220.89,16451.0,192.0527,192.6041,189.5541,190.3123,16451.0
2022-01-11 09:40:00,220.81,221.17,220.34,220.43,5729.0,190.2434,190.5536,189.8385,189.916,5729.0
2022-01-11 09:50:00,220.42,220.78,220.02,220.36,8836.0,189.9074,190.2176,189.5628,189.8557,8836.0
2022-01-11 10:00:00,220.58,221.25,220.58,221.12,8179.0,190.0452,190.6225,190.0452,190.5105,8179.0
2022-01-11 10:10:00,221.05,221.12,219.63,220.82,12251.0,190.4502,190.5105,189.2268,190.252,12251.0
2022-01-11 10:20:00,220.82,221.04,220.25,220.5,10917.0,190.252,190.4416,189.7609,189.9763,10917.0
2022-01-11 10:30:00,220.66,221.0,220.24,220.89,9399.0,190.1142,190.4071,189.7523,190.3123,9399.0
2022-01-11 10:40:00,220.78,221.25,220.63,221.03,7561.0,190.2176,190.6225,190.0883,190.433,7561.0
2022-01-11 10:50:00,220.97,221.44,220.87,221.05,9303.0,190.3813,190.7862,190.2951,190.4502,9303.0
2022-01-11 11:00:00,221.15,221.47,220.86,221.12,16122.0,190.5363,190.812,190.2865,190.5105,16122.0
2022-01-11 11:10:00,221.3,221.69,221.0,221.53,18353.0,190.6656,191.0016,190.4071,190.8637,18353.0
2022-01-11 11:20:00,221.53,221.71,221.24,221.24,12763.0,190.8637,191.0188,190.6139,190.6139,12763.0
2022-01-11 11:30:00,221.23,221.53,220.95,221.48,8542.0,190.6053,190.8637,190.364,190.8207,8542.0
2022-01-11 11:40:00,221.59,221.65,220.92,221.06,5939.0,190.9154,190.9671,190.3382,190.4588,5939.0
2022-01-11 11:50:00,221.13,221.49,221.06,221.43,7288.0,190.5191,190.8293,190.4588,190.7776,7288.0
2022-01-11 12:00:00,221.34,221.7,221.28,221.67,6935.0,190.7,191.0102,190.6483,190.9844,6935.0
2022-01-11 12:10:00,221.81,221.87,221.42,221.48,9226.0,191.105,191.1567,190.769,190.8207,9226.0
2022-01-11 12:20:00,221.48,221.53,221.22,221.26,6393.0,190.8207,190.8637,190.5966,190.6311,6393.0
2022-01-11 12:30:00,221.35,221.59,221.23,221.52,7015.0,190.7087,190.9154,190.6053,190.8551,7015.0
2022-01-11 12:40:00,221.59,221.69,221.37,221.65,4465.0,190.9154,191.0016,190.7259,190.9671,4465.0
2022-01-11 12:50:00,221.64,222.03,221.6,222.02,10813.0,190.9585,191.2945,190.924,191.2859,10813.0
2022-01-11 13:00:00,222.02,222.35,221.81,222.18,10220.0,191.2859,191.5702,191.105,191.4238,10220.0
2022-01-11 13:10:00,222.19,222.75,222.15,222.75,4921.0,191.4324,191.9149,191.3979,191.9149,4921.0
2022-01-11 13:20:00,222.74,222.74,222.3,222.51,7487.0,191.9062,191.9062,191.5271,191.7081,7487.0
2022-01-11 13:30:00,222.5,222.97,222.5,222.64,4439.0,191.6995,192.1044,191.6995,191.8201,4439.0
2022-01-11 13:40:00,222.66,222.66,222.29,222.29,4030.0,191.8373,191.8373,191.5185,191.5185,4030.0
2022-01-11 13:50:00,222.45,222.45,222.21,222.36,6309.0,191.6564,191.6564,191.4496,191.5788,6309.0
2022-01-11 14:00:00,222.37,222.47,222.21,222.21,3617.0,191.5875,191.6736,191.4496,191.4496,3617.0
2022-01-11 14:10:00,222.34,222.55,222.26,222.52,4281.0,191.5616,191.7425,191.4927,191.7167,4281.0
2022-01-11 14:20:00,222.4,222.46,221.89,222.09,6995.0,191.6133,191.665,191.1739,191.3462,6995.0
2022-01-11 14:30:00,222.21,222.32,222.1,222.3,4598.0,191.4496,191.5444,191.3548,191.5271,4598.0
2022-01-11 14:40:00,222.35,223.11,222.28,222.8,27419.0,191.5702,192.225,191.5099,191.9579,27419.0
2022-01-11 14:50:00,222.73,222.73,222.15,222.63,8504.0,191.8976,191.8976,191.3979,191.8115,8504.0
2022-01-11 15:00:00,222.53,223.0,222.15,222.91,13940.0,191.7253,192.1302,191.3979,192.0527,13940.0
2022-01-11 15:10:00,222.81,223.01,222.75,222.81,6342.0,191.9665,192.1389,191.9149,191.9665,6342.0
2022-01-11 15:20:00,222.77,223.15,222.76,222.93,7357.0,191.9321,192.2595,191.9235,192.0699,7357.0
2022-01-11 15:30:00,222.91,223.19,222.82,222.88,19477.0,192.0527,192.2939,191.9752,192.0269,19477.0
2022-01-11 15:40:00,222.83,223.05,222.74,222.84,19533.0,191.9838,192.1733,191.9062,191.9924,19533.0
2022-01-11 15:50:00,222.86,223.52,222.63,223.43,93684.0,192.0096,192.5783,191.8115,192.5007,93684.0
2022-01-12 09:30:00,222.96,224.88,222.96,224.37,137847.0,192.0958,193.75,192.0958,193.3106,137847.0
2022-01-12 09:40:00,224.34,225.0,224.04,224.69,21315.0,193.2847,193.8534,193.0263,193.5863,21315.0
2022-01-12 09:50:00,224.75,225.48,224.37,225.0,143924.0,193.638,194.2669,193.3106,193.8534,143924.0
2022-01-12 10:00:00,225.0,225.41,224.75,225.06,29182.0,193.8534,194.2066,193.638,193.9051,29182.0
2022-01-12 10:10:00,224.98,225.04,224.41,225.04,30267.0,193.8362,193.8878,193.3451,193.8878,30267.0
2022-01-12 10:20:00,225.08,225.08,224.52,224.55,19006.0,193.9223,193.9223,193.4398,193.4657,19006.0
2022-01-12 10:30:00,224.65,225.01,224.48,224.86,15413.0,193.5518,193.862,193.4054,193.7328,15413.0
2022-01-12 10:40:00,224.9,225.48,224.84,224.96,12832.0,193.7672,194.2669,193.7155,193.8189,12832.0
2022-01-12 10:50:00,225.0,225.56,224.89,225.34,9435.0,193.8534,194.3359,193.7586,194.1463,9435.0
2022-01-12 11:00:00,225.22,225.39,224.73,225.0,19909.0,194.0429,194.1894,193.6208,193.8534,19909.0
2022-01-12 11:10:00,225.08,225.22,224.72,224.91,13334.0,193.9223,194.0429,193.6121,193.7758,13334.0
2022-01-12 11:20:00,224.89,225.25,224.78,225.05,24629.0,193.7586,194.0688,193.6638,193.8965,24629.0
2022-01-12 11:30:00,225.07,225.28,224.93,224.97,15502.0,193.9137,194.0946,193.7931,193.8275,15502.0
2022-01-12 11:40:00,224.97,225.41,224.92,224.98,11186.0,193.8275,194.2066,193.7845,193.8362,11186.0
2022-01-12 11:50:00,224.95,225.15,224.93,225.11,8452.0,193.8103,193.9826,193.7931,193.9482,8452.0
2022-01-12 12:00:00,225.04,225.06,224.71,224.85,14019.0,193.8878,193.9051,193.6035,193.7242,14019.0
2022-01-12 12:10:00,224.89,225.1,224.89,225.0,13158.0,193.7586,193.9395,193.7586,193.8534,13158.0
2022-01-12 12:20:00,224.96,225.25,224.93,225.1,8664.0,193.8189,194.0688,193.7931,193.9395,8664.0
2022-01-12 12:30:00,225.08,225.47,225.08,225.4,11208.0,193.9223,194.2583,193.9223,194.198,11208.0
2022-01-12 12:40:00,225.34,225.77,225.34,225.77,13461.0,194.1463,194.5168,194.1463,194.5168,13461.0
2022-01-12 12:50:00,225.84,226.2,225.67,225.89,17007.0,194.5771,194.8873,194.4306,194.6202,17007.0
2022-01-12 13:00:00,225.83,226.06,225.83,225.92,11526.0,194.5685,194.7667,194.5685,194.646,11526.0
2022-01-12 13:10:00,225.99,225.99,225.5,225.59,14753.0,194.7063,194.7063,194.2842,194.3617,14753.0
2022-01-12 13:20:00,225.59,226.0,225.28,225.58,35985.0,194.3617,194.715,194.0946,194.3531,35985.0
2022-01-12 13:30:00,225.52,226.03,225.38,225.92,32280.0,194.3014,194.7408,194.1808,194.646,32280.0
2022-01-12 13:40:00,225.9,226.05,225.84,226.0,29651.0,194.6288,194.758,194.5771,194.715,29651.0
2022-01-12 13:50:00,225.94,226.08,225.74,225.92,25273.0,194.6633,194.7839,194.4909,194.646,25273.0
2022-01-12 14:00:00,225.91,226.11,225.86,225.92,15906.0,194.6374,194.8097,194.5943,194.646,15906.0
2022-01-12 14:10:00,225.92,226.19,225.91,226.11,6443.0,194.646,194.8787,194.6374,194.8097,6443.0
2022-01-12 14:20:00,226.08,226.32,226.08,226.22,7032.0,194.7839,194.9907,194.7839,194.9045,7032.0
2022-01-12 14:30:00,226.17,226.17,225.96,226.0,8529.0,194.8614,194.8614,194.6805,194.715,8529.0
2022-01-12 14:40:00,225.97,226.09,225.92,226.0,7965.0,194.6891,194.7925,194.646,194.715,7965.0
2022-01-12 14:50:00,226.05,226.13,225.91,225.93,10287.0,194.758,194.827,194.6374,194.6546,10287.0
2022-01-12 15:00:00,225.94,226.05,225.69,225.99,25459.0,194.6633,194.758,194.4479,194.7063,25459.0
2022-01-12 15:10:00,225.99,226.08,225.89,225.95,17583.0,194.7063,194.7839,194.6202,194.6719,17583.0
2022-01-12 15:20:00,226.0,226.08,225.9,226.03,21015.0,194.715,194.7839,194.6288,194.7408,21015.0
2022-01-12 15:30:00,226.04,226.14,225.83,225.91,37335.0,194.7494,194.8356,194.5685,194.6374,37335.0
2022-01-12 15:40:00,225.93,226.52,225.9,226.47,41236.0,194.6546,195.163,194.6288,195.1199,41236.0
2022-01-12 15:50:00,226.51,226.6,226.16,226.19,130422.0,195.1544,195.2319,194.8528,194.8787,130422.0
2022-01-13 09:30:00,227.0,227.32,226.17,226.95,103054.0,195.5765,195.8522,194.8614,195.5334,103054.0
2022-01-13 09:40:00,227.16,227.44,226.5,227.24,16485.0,195.7144,195.9556,195.1457,195.7833,16485.0
2022-01-13 09:50:00,227.13,227.52,226.97,227.42,28270.0,195.6885,196.0245,195.5507,195.9384,28270.0
2022-01-13 10:00:00,227.42,227.59,226.84,227.45,33987.0,195.9384,196.0849,195.4387,195.9642,33987.0
2022-01-13 10:10:00,227.47,227.77,227.14,227.57,15960.0,195.9815,196.2399,195.6971,196.0676,15960.0
2022-01-13 10:20:00,227.7,228.04,227.6,227.71,8471.0,196.1796,196.4726,196.0935,196.1882,8471.0
2022-01-13 10:30:00,227.9,228.19,227.65,227.77,6134.0,196.3519,196.6018,196.1365,196.2399,6134.0
2022-01-13 10:40:00,227.84,227.99,227.2,227.49,12434.0,196.3002,196.4295,195.7488,195.9987,12434.0
2022-01-13 10:50:00,227.48,227.68,226.94,227.68,25288.0,195.9901,196.1624,195.5248,196.1624,25288.0
2022-01-13 11:00:00,227.59,227.69,227.32,227.48,12069.0,196.0849,196.171,195.8522,195.9901,12069.0
2022-01-13 11:10:00,227.49,227.8,227.08,227.43,22008.0,195.9987,196.2658,195.6455,195.947,22008.0
2022-01-13 11:20:00,227.4,228.18,227.39,228.1,6549.0,195.9212,196.5932,195.9125,196.5243,6549.0
2022-01-13 11:30:00,227.99,228.24,227.82,228.17,7416.0,196.4295,196.6449,196.283,196.5846,7416.0
2022-01-13 11:40:00,228.17,228.25,227.82,228.15,8697.0,196.5846,196.6535,196.283,196.5673,8697.0
2022-01-13 11:50:00,228.04,228.85,228.0,228.6,31833.0,196.4726,197.1704,196.4381,196.955,31833.0
2022-01-13 12:00:00,228.52,229.0,228.31,228.7,66108.0,196.8861,197.2997,196.7052,197.0412,66108.0
2022-01-13 12:10:00,228.76,228.76,227.12,227.12,26142.0,197.0929,197.0929,195.6799,195.6799,26142.0
2022-01-13 12:20:00,226.94,227.53,226.67,227.5,20633.0,195.5248,196.0332,195.2922,196.0073,20633.0
2022-01-13 12:30:00,227.3,227.62,227.22,227.54,18258.0,195.835,196.1107,195.7661,196.0418,18258.0
2022-01-13 12:40:00,227.57,228.25,227.16,227.27,44802.0,196.0676,196.6535,195.7144,195.8092,44802.0
2022-01-13 12:50:00,227.33,228.02,227.13,227.57,42357.0,195.8608,196.4553,195.6885,196.0676,42357.0
2022-01-13 13:00:00,227.65,227.76,227.33,227.44,35580.0,196.1365,196.2313,195.8608,195.9556,35580.0
2022-01-13 13:10:00,227.44,227.64,227.32,227.5,25062.0,195.9556,196.1279,195.8522,196.0073,25062.0
2022-01-13 13:20:00,227.52,227.79,227.48,227.68,7221.0,196.0245,196.2572,195.9901,196.1624,7221.0
2022-01-13 13:30:00,227.67,227.68,227.33,227.42,12627.0,196.1538,196.1624,195.8608,195.9384,12627.0
2022-01-13 13:40:00,227.41,227.64,227.41,227.46,16360.0,195.9298,196.1279,195.9298,195.9728,16360.0
2022-01-13 13:50:00,227.5,227.73,227.37,227.55,17489.0,196.0073,196.2055,195.8953,196.0504,17489.0
2022-01-13 14:00:00,227.51,227.61,227.32,227.46,21044.0,196.0159,196.1021,195.8522,195.9728,21044.0
2022-01-13 14:10:00,227.42,227.56,227.13,227.4,57664.0,195.9384,196.059,195.6885,195.9212,57664.0
2022-01-13 14:20:00,227.49,227.5,227.3,227.36,27749.0,195.9987,196.0073,195.835,195.8867,27749.0
2022-01-13 14:30:00,227.36,227.55,226.29,226.43,51757.0,195.8867,196.0504,194.9648,195.0854,51757.0
2022-01-13 14:40:00,226.47,226.48,225.69,225.69,11195.0,195.1199,195.1285,194.4479,194.4479,11195.0
2022-01-13 14:50:00,225.78,227.1,225.72,225.72,31729.0,194.5254,195.6627,194.4737,194.4737,31729.0
2022-01-13 15:00:00,225.78,225.91,225.46,225.59,7999.0,194.5254,194.6374,194.2497,194.3617,7999.0
2022-01-13 15:10:00,225.54,225.62,225.3,225.46,9018.0,194.3186,194.3876,194.1119,194.2497,9018.0
2022-01-13 15:20:00,225.45,225.49,224.84,225.24,17311.0,194.2411,194.2756,193.7155,194.0602,17311.0
2022-01-13 15:30:00,225.27,225.27,224.09,224.1,24850.0,194.086,194.086,193.0694,193.078,24850.0
2022-01-13 15:40:00,224.09,224.19,223.29,223.59,35228.0,193.0694,193.1555,192.3801,192.6386,35228.0
2022-01-13 15:50:00,223.5,224.14,223.13,223.73,137324.0,192.561,193.1124,192.2422,192.7592,137324.0
2022-01-14 09:30:00,222.18,222.96,220.21,220.45,29397.0,191.4238,192.0958,189.7265,189.9332,29397.0
2022-01-14 09:40:00,220.28,220.53,219.28,220.3,18148.0,189.7868,190.0022,188.9252,189.804,18148.0
2022-01-14 09:50:00,220.18,221.13,220.17,220.78,15081.0,189.7006,190.5191,189.692,190.2176,15081.0
2022-01-14 10:00:00,220.94,221.01,219.98,220.91,17459.0,190.3554,190.4157,189.5283,190.3296,17459.0
2022-01-14 10:10:00,220.91,221.63,220.72,221.63,10824.0,190.3296,190.9499,190.1659,190.9499,10824.0
2022-01-14 10:20:00,221.43,221.55,220.66,220.96,9115.0,190.7776,190.881,190.1142,190.3726,9115.0
2022-01-14 10:30:00,220.97,221.21,220.72,221.03,9664.0,190.3813,190.588,190.1659,190.433,9664.0
2022-01-14 10:40:00,221.0,221.7,220.66,221.34,10657.0,190.4071,191.0102,190.1142,190.7,10657.0
2022-01-14 10:50:00,221.29,221.39,220.75,221.21,23746.0,190.657,190.7431,190.1917,190.588,23746.0
2022-01-14 11:00:00,221.28,221.55,220.65,220.95,12028.0,190.6483,190.881,190.1056,190.364,12028.0
2022-01-14 11:10:00,220.93,221.14,220.77,220.81,8896.0,190.3468,190.5277,190.2089,190.2434,8896.0
2022-01-14 11:20:00,220.88,220.89,220.32,220.33,6964.0,190.3037,190.3123,189.8212,189.8299,6964.0
2022-01-14 11:30:00,220.38,221.2,220.38,221.0,32652.0,189.8729,190.5794,189.8729,190.4071,32652.0
2022-01-14 11:40:00,221.02,221.57,221.01,221.57,12354.0,190.4243,190.8982,190.4157,190.8982,12354.0
2022-01-14 11:50:00,221.71,222.08,221.51,221.84,11560.0,191.0188,191.3376,190.8465,191.1308,11560.0
2022-01-14 12:00:00,221.77,221.93,221.48,221.63,16856.0,191.0705,191.2084,190.8207,190.9499,16856.0
2022-01-14 12:10:00,221.66,221.69,221.22,221.24,16934.0,190.9757,191.0016,190.5966,190.6139,16934.0
2022-01-14 12:20:00,221.19,221.43,221.02,221.24,11303.0,190.5708,190.7776,190.4243,190.6139,11303.0
2022-01-14 12:30:00,221.3,221.49,221.18,221.27,8950.0,190.6656,190.8293,190.5622,190.6397,8950.0
2022-01-14 12:40:00,221.26,221.27,220.83,220.83,9265.0,190.6311,190.6397,190.2606,190.2606,9265.0
2022-01-14 12:50:00,220.88,221.04,220.66,220.91,15730.0,190.3037,190.4416,190.1142,190.3296,15730.0
2022-01-14 13:00:00,220.89,221.17,220.81,220.93,9554.0,190.3123,190.5536,190.2434,190.3468,9554.0
2022-01-14 13:10:00,220.87,221.01,220.66,220.79,15100.0,190.2951,190.4157,190.1142,190.2262,15100.0
2022-01-14 13:20:00,220.69,220.9,220.52,220.83,14420.0,190.14,190.3209,189.9935,190.2606,14420.0
2022-01-14 13:30:00,220.78,221.24,220.77,221.14,11225.0,190.2176,190.6139,190.2089,190.5277,11225.0
2022-01-14 13:40:00,221.14,221.35,221.07,221.35,10877.0,190.5277,190.7087,190.4674,190.7087,10877.0
2022-01-14 13:50:00,221.29,221.72,221.28,221.72,10578.0,190.657,191.0274,190.6483,191.0274,10578.0
2022-01-14 14:00:00,221.7,222.23,221.7,222.23,7890.0,191.0102,191.4668,191.0102,191.4668,7890.0
2022-01-14 14:10:00,222.09,222.22,221.9,222.11,7016.0,191.3462,191.4582,191.1825,191.3634,7016.0
2022-01-14 14:20:00,222.14,222.28,222.03,222.14,12801.0,191.3893,191.5099,191.2945,191.3893,12801.0
2022-01-14 14:30:00,222.17,222.58,222.17,222.46,12853.0,191.4151,191.7684,191.4151,191.665,12853.0
2022-01-14 14:40:00,222.45,222.76,222.4,222.58,10381.0,191.6564,191.9235,191.6133,191.7684,10381.0
2022-01-14 14:50:00,222.57,223.02,222.57,222.71,14040.0,191.7598,192.1475,191.7598,191.8804,14040.0
2022-01-14 15:00:00,222.71,223.08,222.48,222.51,30084.0,191.8804,192.1992,191.6822,191.7081,30084.0
2022-01-14 15:10:00,222.54,222.93,222.37,222.8,12679.0,191.7339,192.0699,191.5875,191.9579,12679.0
2022-01-14 15:20:00,222.81,223.04,222.72,222.88,12114.0,191.9665,192.1647,191.889,192.0269,12114.0
2022-01-14 15:30:00,222.88,223.25,222.79,223.21,23406.0,192.0269,192.3456,191.9493,192.3112,23406.0
2022-01-14 15:40:00,223.18,223.24,222.72,223.09,26391.0,192.2853,192.337,191.889,192.2078,26391.0
2022-01-14 15:50:00,223.16,223.4,222.76,223.23,130807.0,192.2681,192.4749,191.9235,192.3284,130807.0
2022-01-18 09:30:00,222.31,222.66,220.32,221.31,98020.0,191.5358,191.8373,189.8212,190.6742,98020.0
2022-01-18 09:40:00,221.28,221.32,220.44,220.99,41132.0,190.6483,190.6828,189.9246,190.3985,41132.0
2022-01-18 09:50:00,221.08,221.37,220.68,221.37,44510.0,190.476,190.7259,190.1314,190.7259,44510.0
2022-01-18 10:00:00,221.26,221.73,220.79,221.52,24529.0,190.6311,191.0361,190.2262,190.8551,24529.0
2022-01-18 10:10:00,221.52,221.63,220.86,221.21,34771.0,190.8551,190.9499,190.2865,190.588,34771.0
2022-01-18 10:20:00,221.22,222.06,221.21,222.06,22248.0,190.5966,191.3204,190.588,191.3204,22248.0
2022-01-18 10:30:00,221.97,222.46,221.79,222.33,14286.0,191.2428,191.665,191.0877,191.553,14286.0
2022-01-18 10:40:00,222.3,222.6,222.05,222.38,10078.0,191.5271,191.7856,191.3118,191.5961,10078.0
2022-01-18 10:50:00,222.29,222.32,221.76,221.9,8577.0,191.5185,191.5444,191.0619,191.1825,8577.0
2022-01-18 11:00:00,221.88,222.03,221.32,221.47,12818.0,191.1653,191.2945,190.6828,190.812,12818.0
2022-01-18 11:10:00,221.49,222.39,221.48,222.14,5725.0,190.8293,191.6047,190.8207,191.3893,5725.0
2022-01-18 11:20:00,222.21,222.33,221.81,222.07,13105.0,191.4496,191.553,191.105,191.329,13105.0
2022-01-18 11:30:00,221.99,222.25,221.89,222.18,8638.0,191.2601,191.4841,191.1739,191.4238,8638.0
2022-01-18 11:40:00,222.09,222.25,221.93,222.12,4682.0,191.3462,191.4841,191.2084,191.3721,4682.0
2022-01-18 11:50:00,222.17,222.17,221.92,222.06,6687.0,191.4151,191.4151,191.1997,191.3204,6687.0
2022-01-18 12:00:00,222.04,222.12,221.8,221.9,9023.0,191.3031,191.3721,191.0964,191.1825,9023.0
2022-01-18 12:10:00,221.99,222.49,221.98,222.43,5471.0,191.2601,191.6908,191.2514,191.6391,5471.0
2022-01-18 12:20:00,222.46,222.46,222.11,222.37,5801.0,191.665,191.665,191.3634,191.5875,5801.0
2022-01-18 12:30:00,222.35,222.35,221.89,221.97,8290.0,191.5702,191.5702,191.1739,191.2428,8290.0
2022-01-18 12:40:00,222.11,222.32,221.93,222.02,5096.0,191.3634,191.5444,191.2084,191.2859,5096.0
2022-01-18 12:50:00,222.02,222.21,221.81,221.87,15415.0,191.2859,191.4496,191.105,191.1567,15415.0
2022-01-18 13:00:00,221.81,222.33,221.81,222.33,10136.0,191.105,191.553,191.105,191.553,10136.0
2022-01-18 13:10:00,222.38,223.1,222.27,222.9,11223.0,191.5961,192.2164,191.5013,192.0441,11223.0
2022-01-18 13:20:00,222.87,223.33,222.73,223.28,11247.0,192.0182,192.4146,191.8976,192.3715,11247.0
2022-01-18 13:30:00,223.21,223.68,222.98,223.63,12594.0,192.3112,192.7161,192.113,192.673,12594.0
2022-01-18 13:40:00,223.63,223.89,223.37,223.62,16350.0,192.673,192.897,192.449,192.6644,16350.0
2022-01-18 13:50:00,223.67,223.98,223.54,223.7,14033.0,192.7075,192.9746,192.5955,192.7333,14033.0
2022-01-18 14:00:00,223.7,224.05,222.88,222.91,46141.0,192.7333,193.0349,192.0269,192.0527,46141.0
2022-01-18 14:10:00,223.0,223.05,222.7,222.87,7840.0,192.1302,192.1733,191.8718,192.0182,7840.0
2022-01-18 14:20:00,222.83,222.85,222.53,222.6,7992.0,191.9838,192.001,191.7253,191.7856,7992.0
2022-01-18 14:30:00,222.68,223.12,222.62,222.92,9552.0,191.8545,192.2336,191.8028,192.0613,9552.0
2022-01-18 14:40:00,222.93,223.01,222.64,222.71,6674.0,192.0699,192.1389,191.8201,191.8804,6674.0
2022-01-18 14:50:00,222.74,222.93,222.65,222.7,9167.0,191.9062,192.0699,191.8287,191.8718,9167.0
2022-01-18 15:00:00,222.74,222.81,222.18,222.24,10953.0,191.9062,191.9665,191.4238,191.4755,10953.0
2022-01-18 15:10:00,222.25,222.52,222.17,222.25,15412.0,191.4841,191.7167,191.4151,191.4841,15412.0
2022-01-18 15:20:00,222.25,222.65,222.19,222.65,21389.0,191.4841,191.8287,191.4324,191.8287,21389.0
2022-01-18 15:30:00,222.54,222.75,222.3,222.49,20659.0,191.7339,191.9149,191.5271,191.6908,20659.0
2022-01-18 15:40:00,222.52,222.94,222.33,222.83,46273.0,191.7167,192.0786,191.553,191.9838,46273.0
2022-01-18 15:50:00,222.88,223.62,222.6,223.5,254304.0,192.0269,192.6644,191.7856,192.561,254304.0
2022-01-19 09:30:00,224.39,226.91,223.89,226.81,84291.0,193.3278,195.499,192.897,195.4128,84291.0
2022-01-19 09:40:00,226.94,227.8,224.8,227.4,19681.0,195.5248,196.2658,193.6811,195.9212,19681.0
2022-01-19 09:50:00,227.37,227.73,226.75,227.15,12868.0,195.8953,196.2055,195.3611,195.7058,12868.0
2022-01-19 10:00:00,227.31,227.31,225.74,226.26,10809.0,195.8436,195.8436,194.4909,194.939,10809.0
2022-01-19 10:10:00,226.25,226.28,225.83,226.17,4959.0,194.9303,194.9562,194.5685,194.8614,4959.0
2022-01-19 10:20:00,226.2,226.86,226.16,226.65,22088.0,194.8873,195.4559,194.8528,195.275,22088.0
2022-01-19 10:30:00,226.7,226.7,225.57,226.3,17931.0,195.3181,195.3181,194.3445,194.9734,17931.0
2022-01-19 10:40:00,226.46,227.76,226.46,227.76,17048.0,195.1113,196.2313,195.1113,196.2313,17048.0
2022-01-19 10:50:00,227.78,227.95,227.17,227.57,46037.0,196.2486,196.395,195.723,196.0676,46037.0
2022-01-19 11:00:00,227.44,228.09,226.98,227.9,100638.0,195.9556,196.5156,195.5593,196.3519,100638.0
2022-01-19 11:10:00,227.88,228.88,227.78,228.72,74823.0,196.3347,197.1963,196.2486,197.0584,74823.0
2022-01-19 11:20:00,228.8,229.83,228.33,229.81,85293.0,197.1274,198.0148,196.7224,197.9975,85293.0
2022-01-19 11:30:00,229.81,230.26,229.64,230.01,112441.0,197.9975,198.3852,197.8511,198.1699,112441.0
2022-01-19 11:40:00,230.0,230.43,229.87,230.09,56696.0,198.1612,198.5317,198.0492,198.2388,56696.0
2022-01-19 11:50:00,230.16,230.66,229.7,230.03,32619.0,198.2991,198.7299,197.9028,198.1871,32619.0
2022-01-19 12:00:00,230.0,230.29,229.93,230.0,23168.0,198.1612,198.4111,198.1009,198.1612,23168.0
2022-01-19 12:10:00,230.0,230.16,229.21,229.95,82296.0,198.1612,198.2991,197.4806,198.1182,82296.0
2022-01-19 12:20:00,230.0,230.36,229.94,230.01,37399.0,198.1612,198.4714,198.1095,198.1699,37399.0
2022-01-19 12:30:00,230.08,230.09,229.87,229.91,45323.0,198.2302,198.2388,198.0492,198.0837,45323.0
2022-01-19 12:40:00,229.89,230.13,229.85,229.99,30551.0,198.0665,198.2732,198.032,198.1526,30551.0
2022-01-19 12:50:00,229.99,230.15,229.93,230.09,23998.0,198.1526,198.2905,198.1009,198.2388,23998.0
2022-01-19 13:00:00,230.03,230.23,229.95,230.04,16494.0,198.1871,198.3594,198.1182,198.1957,16494.0
2022-01-19 13:10:00,230.13,230.24,229.82,229.99,41440.0,198.2732,198.368,198.0062,198.1526,41440.0
2022-01-19 13:20:00,229.99,230.24,229.95,230.04,25069.0,198.1526,198.368,198.1182,198.1957,25069.0
2022-01-19 13:30:00,230.04,230.07,229.89,230.0,32839.0,198.1957,198.2215,198.0665,198.1612,32839.0
2022-01-19 13:40:00,230.01,230.08,229.12,230.0,89738.0,198.1699,198.2302,197.4031,198.1612,89738.0
2022-01-19 13:50:00,230.0,230.12,229.97,230.12,27711.0,198.1612,198.2646,198.1354,198.2646,27711.0
2022-01-19 14:00:00,230.15,230.17,229.95,230.04,19639.0,198.2905,198.3077,198.1182,198.1957,19639.0
2022-01-19 14:10:00,230.03,230.15,229.96,230.1,40866.0,198.1871,198.2905,198.1268,198.2474,40866.0
2022-01-19 14:20:00,230.09,230.15,229.77,230.04,49484.0,198.2388,198.2905,197.9631,198.1957,49484.0
2022-01-19 14:30:00,230.0,230.42,229.86,230.31,39414.0,198.1612,198.5231,198.0406,198.4283,39414.0
2022-01-19 14:40:00,230.23,230.51,230.1,230.36,12280.0,198.3594,198.6006,198.2474,198.4714,12280.0
2022-01-19 14:50:00,230.42,230.63,230.16,230.25,25347.0,198.5231,198.704,198.2991,198.3766,25347.0
2022-01-19 15:00:00,230.23,230.32,229.93,230.06,31870.0,198.3594,198.4369,198.1009,198.2129,31870.0
2022-01-19 15:10:00,230.0,230.28,229.95,230.05,29658.0,198.1612,198.4025,198.1182,198.2043,29658.0
2022-01-19 15:20:00,230.06,230.18,229.96,230.03,41554.0,198.2129,198.3163,198.1268,198.1871,41554.0
2022-01-19 15:30:00,230.04,230.1,229.73,229.98,116837.0,198.1957,198.2474,197.9286,198.144,116837.0
2022-01-19 15:40:00,229.96,230.59,229.92,230.37,113059.0,198.1268,198.6696,198.0923,198.48,113059.0
2022-01-19 15:50:00,230.28,230.35,229.44,229.62,328132.0,198.4025,198.4628,197.6788,197.8338,328132.0
2022-01-20 09:30:00,230.82,232.64,230.79,232.1,93139.0,198.8677,200.4358,198.8419,199.9705,93139.0
2022-01-20 09:40:00,232.02,233.79,231.96,233.79,26292.0,199.9016,201.4266,199.8499,201.4266,26292.0
2022-01-20 09:50:00,233.56,234.04,232.13,232.17,22054.0,201.2284,201.642,199.9964,200.0308,22054.0
2022-01-20 10:00:00,232.12,232.39,231.85,232.11,64472.0,199.9878,200.2204,199.7551,199.9792,64472.0
2022-01-20 10:10:00,232.11,232.35,231.91,232.08,47413.0,199.9792,200.1859,199.8068,199.9533,47413.0
2022-01-20 10:20:00,232.18,232.44,231.98,232.15,13068.0,200.0395,200.2635,199.8671,200.0136,13068.0
2022-01-20 10:30:00,232.16,232.73,232.16,232.73,8483.0,200.0222,200.5133,200.0222,200.5133,8483.0
2022-01-20 10:40:00,232.71,233.06,232.36,232.75,17746.0,200.4961,200.7976,200.1945,200.5306,17746.0
2022-01-20 10:50:00,232.84,232.84,232.04,232.16,10419.0,200.6081,200.6081,199.9188,200.0222,10419.0
2022-01-20 11:00:00,232.15,232.33,231.98,232.03,23700.0,200.0136,200.1687,199.8671,199.9102,23700.0
2022-01-20 11:10:00,232.07,232.2,231.83,232.19,25253.0,199.9447,200.0567,199.7379,200.0481,25253.0
2022-01-20 11:20:00,232.16,232.49,232.1,232.42,7308.0,200.0222,200.3065,199.9705,200.2462,7308.0
2022-01-20 11:30:00,232.49,232.78,232.27,232.36,12345.0,200.3065,200.5564,200.117,200.1945,12345.0
2022-01-20 11:40:00,232.26,232.26,231.97,232.18,17258.0,200.1084,200.1084,199.8585,200.0395,17258.0
2022-01-20 11:50:00,232.19,232.38,231.94,232.04,86162.0,200.0481,200.2118,199.8327,199.9188,86162.0
2022-01-20 12:00:00,232.0,232.21,231.98,232.11,20584.0,199.8844,200.0653,199.8671,199.9792,20584.0
2022-01-20 12:10:00,232.09,232.28,232.07,232.24,13434.0,199.9619,200.1256,199.9447,200.0912,13434.0
2022-01-20 12:20:00,232.31,232.47,232.08,232.47,6362.0,200.1515,200.2893,199.9533,200.2893,6362.0
2022-01-20 12:30:00,232.42,232.59,232.36,232.5,11538.0,200.2462,200.3927,200.1945,200.3152,11538.0
2022-01-20 12:40:00,232.57,232.8,232.54,232.65,78131.0,200.3755,200.5736,200.3496,200.4444,78131.0
2022-01-20 12:50:00,232.64,233.12,232.63,232.71,6548.0,200.4358,200.8493,200.4272,200.4961,6548.0
2022-01-20 13:00:00,232.71,232.79,232.39,232.53,7480.0,200.4961,200.565,200.2204,200.341,7480.0
2022-01-20 13:10:00,232.47,232.61,232.24,232.45,9142.0,200.2893,200.4099,200.0912,200.2721,9142.0
2022-01-20 13:20:00,232.53,232.57,232.09,232.22,7170.0,200.341,200.3755,199.9619,200.0739,7170.0
2022-01-20 13:30:00,232.17,232.41,232.17,232.37,3226.0,200.0308,200.2376,200.0308,200.2032,3226.0
2022-01-20 13:40:00,232.43,232.8,232.43,232.8,5039.0,200.2549,200.5736,200.2549,200.5736,5039.0
2022-01-20 13:50:00,232.83,232.97,232.69,232.72,5948.0,200.5995,200.7201,200.4789,200.5047,5948.0
2022-01-20 14:00:00,232.74,233.29,232.73,233.23,9906.0,200.5219,200.9958,200.5133,200.9441,9906.0
2022-01-20 14:10:00,233.17,233.52,232.9,233.24,13977.0,200.8924,201.194,200.6598,200.9527,13977.0
2022-01-20 14:20:00,233.27,233.39,233.08,233.39,8211.0,200.9786,201.082,200.8149,201.082,8211.0
2022-01-20 14:30:00,233.28,233.38,232.86,232.9,10033.0,200.9872,201.0733,200.6253,200.6598,10033.0
2022-01-20 14:40:00,232.89,232.89,232.58,232.72,11151.0,200.6512,200.6512,200.3841,200.5047,11151.0
2022-01-20 14:50:00,232.73,232.74,232.28,232.47,8242.0,200.5133,200.5219,200.1256,200.2893,8242.0
2022-01-20 15:00:00,232.43,232.49,231.95,232.0,25268.0,200.2549,200.3065,199.8413,199.8844,25268.0
2022-01-20 15:10:00,232.07,232.46,232.05,232.33,15122.0,199.9447,200.2807,199.9275,200.1687,15122.0
2022-01-20 15:20:00,232.24,232.29,232.02,232.23,20382.0,200.0912,200.1342,199.9016,200.0825,20382.0
2022-01-20 15:30:00,232.2,232.25,231.85,232.06,128456.0,200.0567,200.0998,199.7551,199.9361,128456.0
2022-01-20 15:40:00,232.03,232.14,231.11,231.84,169571.0,199.9102,200.005,199.1176,199.7465,169571.0
2022-01-20 15:50:00,231.82,232.07,230.69,231.2,350234.0,199.7293,199.9447,198.7557,199.1951,350234.0
2022-01-21 09:30:00,230.94,231.35,228.22,229.46,104770.0,198.9711,199.3244,196.6276,197.696,104770.0
2022-01-21 09:40:00,229.41,230.37,229.2,230.05,19205.0,197.6529,198.48,197.472,198.2043,19205.0
2022-01-21 09:50:00,229.89,230.36,229.06,229.17,19067.0,198.0665,198.4714,197.3514,197.4461,19067.0
2022-01-21 10:00:00,229.17,229.38,228.49,228.8,17826.0,197.4461,197.6271,196.8603,197.1274,17826.0
2022-01-21 10:10:00,228.8,228.8,227.47,227.94,24322.0,197.1274,197.1274,195.9815,196.3864,24322.0
2022-01-21 10:20:00,227.89,229.12,227.76,228.08,19980.0,196.3433,197.4031,196.2313,196.507,19980.0
2022-01-21 10:30:00,227.99,228.79,227.87,227.93,32902.0,196.4295,197.1187,196.3261,196.3778,32902.0
2022-01-21 10:40:00,228.08,229.01,227.89,229.01,17670.0,196.507,197.3083,196.3433,197.3083,17670.0
2022-01-21 10:50:00,229.02,229.81,228.63,229.11,27408.0,197.3169,197.9975,196.9809,197.3944,27408.0
2022-01-21 11:00:00,229.14,229.18,228.35,228.79,27448.0,197.4203,197.4548,196.7396,197.1187,27448.0
2022-01-21 11:10:00,228.65,229.02,228.49,228.78,17647.0,196.9981,197.3169,196.8603,197.1101,17647.0
2022-01-21 11:20:00,228.9,229.47,228.54,229.44,8957.0,197.2135,197.7046,196.9033,197.6788,8957.0
2022-01-21 11:30:00,229.39,229.75,229.07,229.38,11642.0,197.6357,197.9458,197.36,197.6271,11642.0
2022-01-21 11:40:00,229.35,229.54,229.09,229.17,10944.0,197.6012,197.7649,197.3772,197.4461,10944.0
2022-01-21 11:50:00,229.34,229.42,229.05,229.2,11655.0,197.5926,197.6615,197.3427,197.472,11655.0
2022-01-21 12:00:00,229.03,229.21,228.62,228.87,6495.0,197.3255,197.4806,196.9723,197.1877,6495.0
2022-01-21 12:10:00,228.76,228.88,228.54,228.81,12582.0,197.0929,197.1963,196.9033,197.136,12582.0
2022-01-21 12:20:00,228.74,229.13,228.66,228.77,30009.0,197.0757,197.4117,197.0067,197.1015,30009.0
2022-01-21 12:30:00,228.69,228.94,228.46,228.77,10751.0,197.0326,197.248,196.8344,197.1015,10751.0
2022-01-21 12:40:00,228.84,228.84,227.89,228.03,10233.0,197.1618,197.1618,196.3433,196.4639,10233.0
2022-01-21 12:50:00,228.0,228.37,227.98,228.16,6414.0,196.4381,196.7569,196.4209,196.5759,6414.0
2022-01-21 13:00:00,228.23,228.49,227.93,228.0,17328.0,196.6363,196.8603,196.3778,196.4381,17328.0
2022-01-21 13:10:00,228.22,228.43,228.12,228.19,12048.0,196.6276,196.8086,196.5415,196.6018,12048.0
2022-01-21 13:20:00,228.2,228.2,227.55,227.78,6283.0,196.6104,196.6104,196.0504,196.2486,6283.0
2022-01-21 13:30:00,227.8,228.28,227.78,228.08,7382.0,196.2658,196.6793,196.2486,196.507,7382.0
2022-01-21 13:40:00,228.17,228.3,227.77,227.87,9243.0,196.5846,196.6966,196.2399,196.3261,9243.0
2022-01-21 13:50:00,227.94,228.18,227.62,227.67,6445.0,196.3864,196.5932,196.1107,196.1538,6445.0
2022-01-21 14:00:00,227.77,227.84,227.03,227.03,14890.0,196.2399,196.3002,195.6024,195.6024,14890.0
2022-01-21 14:10:00,227.14,227.48,227.08,227.47,7907.0,195.6971,195.9901,195.6455,195.9815,7907.0
2022-01-21 14:20:00,227.39,227.95,227.3,227.43,9522.0,195.9125,196.395,195.835,195.947,9522.0
2022-01-21 14:30:00,227.35,227.66,227.24,227.66,10811.0,195.8781,196.1452,195.7833,196.1452,10811.0
2022-01-21 14:40:00,227.59,227.6,227.26,227.49,48773.0,196.0849,196.0935,195.8005,195.9987,48773.0
2022-01-21 14:50:00,227.48,227.53,226.92,227.07,14564.0,195.9901,196.0332,195.5076,195.6368,14564.0
2022-01-21 15:00:00,227.0,227.28,226.4,226.45,20812.0,195.5765,195.8178,195.0596,195.1027,20812.0
2022-01-21 15:10:00,226.45,227.22,226.38,227.06,18567.0,195.1027,195.7661,195.0424,195.6282,18567.0
2022-01-21 15:20:00,226.97,226.99,226.25,226.37,19206.0,195.5507,195.5679,194.9303,195.0337,19206.0
2022-01-21 15:30:00,226.36,227.05,226.36,226.98,26646.0,195.0251,195.6196,195.0251,195.5593,26646.0
2022-01-21 15:40:00,227.0,227.56,226.82,227.38,34132.0,195.5765,196.059,195.4214,195.9039,34132.0
2022-01-21 15:50:00,227.37,227.47,225.9,225.98,218713.0,195.8953,195.9815,194.6288,194.6977,218713.0
2022-01-24 09:30:00,223.92,224.0,219.69,223.03,77539.0,192.9229,192.9918,189.2784,192.1561,77539.0
2022-01-24 09:40:00,223.17,223.73,221.68,221.73,10943.0,192.2767,192.7592,190.993,191.0361,10943.0
2022-01-24 09:50:00,221.69,222.05,220.87,221.67,38217.0,191.0016,191.3118,190.2951,190.9844,38217.0
2022-01-24 10:00:00,221.67,222.09,221.1,221.11,37157.0,190.9844,191.3462,190.4933,190.5019,37157.0
2022-01-24 10:10:00,221.03,221.69,220.74,221.4,41783.0,190.433,191.0016,190.1831,190.7517,41783.0
2022-01-24 10:20:00,221.28,222.24,221.01,222.11,16356.0,190.6483,191.4755,190.4157,191.3634,16356.0
2022-01-24 10:30:00,222.15,223.19,222.02,223.19,21193.0,191.3979,192.2939,191.2859,192.2939,21193.0
2022-01-24 10:40:00,223.02,223.02,221.56,221.6,20224.0,192.1475,192.1475,190.8896,190.924,20224.0
2022-01-24 10:50:00,221.67,222.29,221.47,221.85,32979.0,190.9844,191.5185,190.812,191.1394,32979.0
2022-01-24 11:00:00,221.78,221.83,221.02,221.16,21337.0,191.0791,191.1222,190.4243,190.545,21337.0
2022-01-24 11:10:00,221.12,221.33,220.36,220.86,21288.0,190.5105,190.6914,189.8557,190.2865,21288.0
2022-01-24 11:20:00,220.89,221.84,220.89,221.55,26811.0,190.3123,191.1308,190.3123,190.881,26811.0
2022-01-24 11:30:00,221.75,222.06,221.24,221.64,21004.0,191.0533,191.3204,190.6139,190.9585,21004.0
2022-01-24 11:40:00,221.71,221.72,219.62,219.82,17584.0,191.0188,191.0274,189.2181,189.3905,17584.0
2022-01-24 11:50:00,219.76,220.24,219.47,219.98,16547.0,189.3388,189.7523,189.0889,189.5283,16547.0
2022-01-24 12:00:00,220.13,220.16,219.33,219.36,16471.0,189.6575,189.6834,188.9683,188.9941,16471.0
2022-01-24 12:10:00,219.55,219.79,219.18,219.69,21783.0,189.1578,189.3646,188.839,189.2784,21783.0
2022-01-24 12:20:00,219.69,220.4,219.37,220.12,24694.0,189.2784,189.8902,189.0027,189.6489,24694.0
2022-01-24 12:30:00,220.1,220.26,219.43,219.7,15079.0,189.6317,189.7695,189.0544,189.2871,15079.0
2022-01-24 12:40:00,219.58,220.46,219.31,220.26,14495.0,189.1837,189.9419,188.951,189.7695,14495.0
2022-01-24 12:50:00,220.2,221.37,220.07,220.81,21087.0,189.7178,190.7259,189.6058,190.2434,21087.0
2022-01-24 13:00:00,220.75,221.14,220.49,221.12,17177.0,190.1917,190.5277,189.9677,190.5105,17177.0
2022-01-24 13:10:00,221.28,221.61,220.85,221.43,9307.0,190.6483,190.9327,190.2779,190.7776,9307.0
2022-01-24 13:20:00,221.58,221.69,221.01,221.19,21068.0,190.9068,191.0016,190.4157,190.5708,21068.0
2022-01-24 13:30:00,221.06,221.78,221.06,221.64,9670.0,190.4588,191.0791,190.4588,190.9585,9670.0
2022-01-24 13:40:00,221.57,222.03,221.23,222.0,14801.0,190.8982,191.2945,190.6053,191.2687,14801.0
2022-01-24 13:50:00,222.19,222.43,221.99,222.43,7374.0,191.4324,191.6391,191.2601,191.6391,7374.0
2022-01-24 14:00:00,222.53,223.06,222.35,222.66,14049.0,191.7253,192.1819,191.5702,191.8373,14049.0
2022-01-24 14:10:00,222.65,222.65,221.54,221.9,11309.0,191.8287,191.8287,190.8724,191.1825,11309.0
2022-01-24 14:20:00,221.95,221.95,221.13,221.22,7127.0,191.2256,191.2256,190.5191,190.5966,7127.0
2022-01-24 14:30:00,221.15,221.53,220.48,220.7,194593.0,190.5363,190.8637,189.9591,190.1486,194593.0
2022-01-24 14:40:00,220.56,220.99,219.93,220.17,13101.0,190.028,190.3985,189.4852,189.692,13101.0
2022-01-24 14:50:00,220.23,220.94,219.84,220.94,12565.0,189.7437,190.3554,189.4077,190.3554,12565.0
2022-01-24 15:00:00,220.99,221.38,220.66,220.92,13700.0,190.3985,190.7345,190.1142,190.3382,13700.0
2022-01-24 15:10:00,220.92,221.82,220.88,221.15,10940.0,190.3382,191.1136,190.3037,190.5363,10940.0
2022-01-24 15:20:00,221.4,221.84,221.07,221.38,10559.0,190.7517,191.1308,190.4674,190.7345,10559.0
2022-01-24 15:30:00,221.28,223.07,221.21,223.07,17592.0,190.6483,192.1906,190.588,192.1906,17592.0
2022-01-24 15:40:00,222.99,224.31,222.39,224.23,54742.0,192.1216,193.2589,191.6047,193.19,54742.0
2022-01-24 15:50:00,224.03,224.74,223.88,224.36,172280.0,193.0177,193.6294,192.8884,193.302,172280.0
2022-01-25 09:30:00,220.65,222.19,219.77,221.18,23947.0,190.1056,191.4324,189.3474,190.5622,23947.0
2022-01-25 09:40:00,221.33,221.79,219.45,219.69,50141.0,190.6914,191.0877,189.0717,189.2784,50141.0
2022-01-25 09:50:00,219.54,219.86,219.17,219.59,68842.0,189.1492,189.4249,188.8304,189.1923,68842.0
2022-01-25 10:00:00,219.59,219.74,218.12,219.16,14236.0,189.1923,189.3215,187.9258,188.8218,14236.0
2022-01-25 10:10:00,219.26,220.07,219.09,220.03,11128.0,188.908,189.6058,188.7615,189.5714,11128.0
2022-01-25 10:20:00,220.06,220.95,219.7,220.89,11925.0,189.5972,190.364,189.2871,190.3123,11925.0
2022-01-25 10:30:00,221.13,221.37,220.84,221.21,8815.0,190.5191,190.7259,190.2693,190.588,8815.0
2022-01-25 10:40:00,221.39,222.68,221.36,222.67,20800.0,190.7431,191.8545,190.7173,191.8459,20800.0
2022-01-25 10:50:00,222.71,223.34,222.58,222.59,32766.0,191.8804,192.4232,191.7684,191.777,32766.0
2022-01-25 11:00:00,222.59,222.71,221.67,221.93,21106.0,191.777,191.8804,190.9844,191.2084,21106.0
2022-01-25 11:10:00,222.02,222.23,221.29,222.01,28688.0,191.2859,191.4668,190.657,191.2773,28688.0
2022-01-25 11:20:00,222.24,222.64,222.06,222.4,11000.0,191.4755,191.8201,191.3204,191.6133,11000.0
2022-01-25 11:30:00,222.42,222.42,221.19,221.19,39104.0,191.6305,191.6305,190.5708,190.5708,39104.0
2022-01-25 11:40:00,221.09,221.49,220.96,221.45,4303.0,190.4846,190.8293,190.3726,190.7948,4303.0
2022-01-25 11:50:00,221.41,221.96,221.18,221.33,21306.0,190.7603,191.2342,190.5622,190.6914,21306.0
2022-01-25 12:00:00,221.3,221.45,221.05,221.27,8506.0,190.6656,190.7948,190.4502,190.6397,8506.0
2022-01-25 12:10:00,221.19,221.37,220.66,221.05,11367.0,190.5708,190.7259,190.1142,190.4502,11367.0
2022-01-25 12:20:00,221.03,221.81,220.96,221.72,4467.0,190.433,191.105,190.3726,191.0274,4467.0
2022-01-25 12:30:00,221.72,221.72,220.97,221.12,6544.0,191.0274,191.0274,190.3813,190.5105,6544.0
2022-01-25 12:40:00,221.01,221.04,220.47,220.54,7003.0,190.4157,190.4416,189.9505,190.0108,7003.0
2022-01-25 12:50:00,220.47,221.09,220.45,221.09,11306.0,189.9505,190.4846,189.9332,190.4846,11306.0
2022-01-25 13:00:00,221.12,221.43,220.87,221.18,6610.0,190.5105,190.7776,190.2951,190.5622,6610.0
2022-01-25 13:10:00,221.2,222.01,221.18,222.01,5640.0,190.5794,191.2773,190.5622,191.2773,5640.0
2022-01-25 13:20:00,221.96,222.5,221.74,222.41,6582.0,191.2342,191.6995,191.0447,191.6219,6582.0
2022-01-25 13:30:00,222.48,222.9,222.33,222.66,4610.0,191.6822,192.0441,191.553,191.8373,4610.0
2022-01-25 13:40:00,222.67,222.7,222.19,222.7,6725.0,191.8459,191.8718,191.4324,191.8718,6725.0
2022-01-25 13:50:00,222.73,223.06,222.6,222.99,9533.0,191.8976,192.1819,191.7856,192.1216,9533.0
2022-01-25 14:00:00,223.08,223.1,222.5,222.78,11147.0,192.1992,192.2164,191.6995,191.9407,11147.0
2022-01-25 14:10:00,222.77,223.42,222.77,223.25,11476.0,191.9321,192.4921,191.9321,192.3456,11476.0
2022-01-25 14:20:00,223.25,223.47,222.94,223.47,16202.0,192.3456,192.5352,192.0786,192.5352,16202.0
2022-01-25 14:30:00,223.52,223.72,223.23,223.4,13558.0,192.5783,192.7506,192.3284,192.4749,13558.0
2022-01-25 14:40:00,223.43,224.14,223.43,223.94,27047.0,192.5007,193.1124,192.5007,192.9401,27047.0
2022-01-25 14:50:00,223.95,224.3,223.94,224.3,15867.0,192.9487,193.2503,192.9401,193.2503,15867.0
2022-01-25 15:00:00,224.3,224.3,223.32,223.42,12845.0,193.2503,193.2503,192.4059,192.4921,12845.0
2022-01-25 15:10:00,223.37,223.42,222.83,223.29,11490.0,192.449,192.4921,191.9838,192.3801,11490.0
2022-01-25 15:20:00,223.21,223.35,222.61,222.84,25884.0,192.3112,192.4318,191.7942,191.9924,25884.0
2022-01-25 15:30:00,222.81,222.92,222.01,222.61,22008.0,191.9665,192.0613,191.2773,191.7942,22008.0
2022-01-25 15:40:00,222.7,223.13,222.58,222.64,30915.0,191.8718,192.2422,191.7684,191.8201,30915.0
2022-01-25 15:50:00,222.52,222.57,221.53,221.83,162192.0,191.7167,191.7598,190.8637,191.1222,162192.0
2022-01-26 09:30:00,222.96,223.25,221.13,222.28,25984.0,192.0958,192.3456,190.5191,191.5099,25984.0
2022-01-26 09:40:00,222.27,223.4,221.88,223.4,20756.0,191.5013,192.4749,191.1653,192.4749,20756.0
2022-01-26 09:50:00,223.35,223.6,222.54,222.65,34202.0,192.4318,192.6472,191.7339,191.8287,34202.0
2022-01-26 10:00:00,222.66,223.52,222.21,222.25,14328.0,191.8373,192.5783,191.4496,191.4841,14328.0
2022-01-26 10:10:00,222.21,222.21,220.75,220.87,17924.0,191.4496,191.4496,190.1917,190.2951,17924.0
2022-01-26 10:20:00,220.95,221.42,220.01,220.01,12958.0,190.364,190.769,189.5541,189.5541,12958.0
2022-01-26 10:30:00,219.91,221.1,219.29,220.4,27181.0,189.468,190.4933,188.9338,189.8902,27181.0
2022-01-26 10:40:00,220.43,220.48,219.81,220.11,15674.0,189.916,189.9591,189.3818,189.6403,15674.0
2022-01-26 10:50:00,220.18,220.53,219.66,219.77,63121.0,189.7006,190.0022,189.2526,189.3474,63121.0
2022-01-26 11:00:00,219.74,220.16,219.22,219.94,23655.0,189.3215,189.6834,188.8735,189.4938,23655.0
2022-01-26 11:10:00,220.01,220.06,218.93,219.06,19520.0,189.5541,189.5972,188.6237,188.7357,19520.0
2022-01-26 11:20:00,219.13,219.83,219.09,219.35,17343.0,188.796,189.3991,188.7615,188.9855,17343.0
2022-01-26 11:30:00,219.42,219.77,218.89,219.07,18721.0,189.0458,189.3474,188.5892,188.7443,18721.0
2022-01-26 11:40:00,219.11,219.65,219.0,219.24,14029.0,188.7787,189.244,188.684,188.8907,14029.0
2022-01-26 11:50:00,219.12,219.59,218.9,219.51,13420.0,188.7874,189.1923,188.5978,189.1234,13420.0
2022-01-26 12:00:00,219.59,219.9,219.06,219.32,15955.0,189.1923,189.4594,188.7357,188.9597,15955.0
2022-01-26 12:10:00,219.24,219.77,218.98,219.61,21913.0,188.8907,189.3474,188.6667,189.2095,21913.0
2022-01-26 12:20:00,219.61,219.72,219.22,219.52,12547.0,189.2095,189.3043,188.8735,189.132,12547.0
2022-01-26 12:30:00,219.52,219.84,219.42,219.5,14409.0,189.132,189.4077,189.0458,189.1147,14409.0
2022-01-26 12:40:00,219.53,219.55,219.26,219.44,46606.0,189.1406,189.1578,188.908,189.0631,46606.0
2022-01-26 12:50:00,219.39,219.39,218.82,218.87,15876.0,189.02,189.02,188.5289,188.572,15876.0
2022-01-26 13:00:00,218.91,219.25,218.27,218.74,14988.0,188.6064,188.8994,188.055,188.46,14988.0
2022-01-26 13:10:00,218.64,219.14,218.62,218.82,18036.0,188.3738,188.8046,188.3566,188.5289,18036.0
2022-01-26 13:20:00,218.64,219.19,218.62,219.19,27209.0,188.3738,188.8477,188.3566,188.8477,27209.0
2022-01-26 13:30:00,219.19,219.61,219.19,219.28,16799.0,188.8477,189.2095,188.8477,188.9252,16799.0
2022-01-26 13:40:00,219.17,219.54,219.0,219.36,17912.0,188.8304,189.1492,188.684,188.9941,17912.0
2022-01-26 13:50:00,219.38,219.85,219.02,219.58,20787.0,189.0114,189.4163,188.7012,189.1837,20787.0
2022-01-26 14:00:00,219.67,220.39,219.4,219.78,32646.0,189.2612,189.8815,189.0286,189.356,32646.0
2022-01-26 14:10:00,219.7,219.92,219.0,219.58,22690.0,189.2871,189.4766,188.684,189.1837,22690.0
2022-01-26 14:20:00,219.5,220.31,219.23,220.15,24552.0,189.1147,189.8126,188.8821,189.6748,24552.0
2022-01-26 14:30:00,220.05,220.62,219.4,220.22,24770.0,189.5886,190.0797,189.0286,189.7351,24770.0
2022-01-26 14:40:00,220.34,220.36,218.3,218.64,40368.0,189.8385,189.8557,188.0809,188.3738,40368.0
2022-01-26 14:50:00,218.78,220.54,218.63,220.45,96244.0,188.4944,190.0108,188.3652,189.9332,96244.0
2022-01-26 15:00:00,220.25,220.27,218.77,218.83,55146.0,189.7609,189.7782,188.4858,188.5375,55146.0
2022-01-26 15:10:00,218.88,219.52,218.14,218.35,82044.0,188.5806,189.132,187.943,188.1239,82044.0
2022-01-26 15:20:00,218.44,219.21,217.96,219.1,93565.0,188.2015,188.8649,187.7879,188.7701,93565.0
2022-01-26 15:30:00,218.99,219.53,218.45,219.06,58289.0,188.6753,189.1406,188.2101,188.7357,58289.0
2022-01-26 15:40:00,218.97,219.81,218.8,219.62,58588.0,188.6581,189.3818,188.5116,189.2181,58588.0
2022-01-26 15:50:00,219.43,220.66,218.74,220.29,301585.0,189.0544,190.1142,188.46,189.7954,301585.0
2022-01-27 09:30:00,221.36,223.35,219.97,222.62,20168.0,190.7173,192.4318,189.5197,191.8028,20168.0
2022-01-27 09:40:00,222.95,225.64,222.86,225.51,46827.0,192.0872,194.4048,192.0096,194.2928,46827.0
2022-01-27 09:50:00,225.61,226.68,225.56,225.77,67607.0,194.3789,195.3008,194.3359,194.5168,67607.0
2022-01-27 10:00:00,225.93,227.1,225.29,227.0,53143.0,194.6546,195.6627,194.1032,195.5765,53143.0
2022-01-27 10:10:00,226.85,227.5,226.76,227.5,14878.0,195.4473,196.0073,195.3698,196.0073,14878.0
2022-01-27 10:20:00,227.4,227.44,226.17,226.17,17310.0,195.9212,195.9556,194.8614,194.8614,17310.0
2022-01-27 10:30:00,225.98,226.51,225.8,225.88,12404.0,194.6977,195.1544,194.5426,194.6116,12404.0
2022-01-27 10:40:00,226.01,227.46,226.01,226.77,11568.0,194.7236,195.9728,194.7236,195.3784,11568.0
2022-01-27 10:50:00,226.77,227.74,226.77,227.65,19519.0,195.3784,196.2141,195.3784,196.1365,19519.0
2022-01-27 11:00:00,227.64,228.45,226.73,226.73,112150.0,196.1279,196.8258,195.3439,195.3439,112150.0
2022-01-27 11:10:00,226.85,227.16,226.15,226.49,29644.0,195.4473,195.7144,194.8442,195.1371,29644.0
2022-01-27 11:20:00,226.48,226.58,225.01,225.02,29200.0,195.1285,195.2147,193.862,193.8706,29200.0
2022-01-27 11:30:00,225.25,225.66,224.97,225.14,113827.0,194.0688,194.422,193.8275,193.974,113827.0
2022-01-27 11:40:00,225.38,225.82,225.23,225.8,15250.0,194.1808,194.5599,194.0515,194.5426,15250.0
2022-01-27 11:50:00,225.81,225.86,225.39,225.51,11340.0,194.5513,194.5943,194.1894,194.2928,11340.0
2022-01-27 12:00:00,225.42,225.51,225.13,225.14,11584.0,194.2152,194.2928,193.9654,193.974,11584.0
2022-01-27 12:10:00,225.12,225.24,223.48,223.49,5081.0,193.9568,194.0602,192.5438,192.5524,5081.0
2022-01-27 12:20:00,223.6,223.65,222.34,222.84,13692.0,192.6472,192.6903,191.5616,191.9924,13692.0
2022-01-27 12:30:00,222.86,222.95,222.41,222.42,11008.0,192.0096,192.0872,191.6219,191.6305,11008.0
2022-01-27 12:40:00,222.37,222.48,221.58,222.2,20804.0,191.5875,191.6822,190.9068,191.441,20804.0
2022-01-27 12:50:00,222.25,222.9,222.16,222.51,7862.0,191.4841,192.0441,191.4065,191.7081,7862.0
2022-01-27 13:00:00,222.71,222.85,222.25,222.66,32631.0,191.8804,192.001,191.4841,191.8373,32631.0
2022-01-27 13:10:00,222.73,223.02,222.37,222.79,29984.0,191.8976,192.1475,191.5875,191.9493,29984.0
2022-01-27 13:20:00,222.79,222.79,221.68,221.68,16712.0,191.9493,191.9493,190.993,190.993,16712.0
2022-01-27 13:30:00,221.92,222.93,221.86,222.29,18926.0,191.1997,192.0699,191.1481,191.5185,18926.0
2022-01-27 13:40:00,222.34,223.03,222.14,222.43,24224.0,191.5616,192.1561,191.3893,191.6391,24224.0
2022-01-27 13:50:00,222.46,223.01,222.11,222.55,25921.0,191.665,192.1389,191.3634,191.7425,25921.0
2022-01-27 14:00:00,222.57,223.47,222.49,223.19,11892.0,191.7598,192.5352,191.6908,192.2939,11892.0
2022-01-27 14:10:00,223.2,223.28,222.37,222.55,20230.0,192.3026,192.3715,191.5875,191.7425,20230.0
2022-01-27 14:20:00,222.58,222.78,222.27,222.46,11192.0,191.7684,191.9407,191.5013,191.665,11192.0
2022-01-27 14:30:00,222.47,222.62,221.94,222.31,9942.0,191.6736,191.8028,191.217,191.5358,9942.0
2022-01-27 14:40:00,222.34,222.98,222.34,222.6,5826.0,191.5616,192.113,191.5616,191.7856,5826.0
2022-01-27 14:50:00,222.56,222.56,221.88,222.32,8853.0,191.7512,191.7512,191.1653,191.5444,8853.0
2022-01-27 15:00:00,222.43,222.63,222.08,222.22,12514.0,191.6391,191.8115,191.3376,191.4582,12514.0
2022-01-27 15:10:00,222.2,222.2,221.2,221.69,16743.0,191.441,191.441,190.5794,191.0016,16743.0
2022-01-27 15:20:00,221.79,222.85,221.45,222.71,11757.0,191.0877,192.001,190.7948,191.8804,11757.0
2022-01-27 15:30:00,222.88,223.08,222.56,222.62,14403.0,192.0269,192.1992,191.7512,191.8028,14403.0
2022-01-27 15:40:00,222.6,223.36,222.57,222.81,21764.0,191.7856,192.4404,191.7598,191.9665,21764.0
2022-01-27 15:50:00,222.59,223.98,222.59,223.27,127594.0,191.777,192.9746,191.777,192.3629,127594.0
2022-01-28 09:30:00,223.15,223.96,221.91,222.17,30779.0,192.2595,192.9574,191.1911,191.4151,30779.0
2022-01-28 09:40:00,222.33,222.33,220.36,220.51,27973.0,191.553,191.553,189.8557,189.9849,27973.0
2022-01-28 09:50:00,220.55,221.39,219.68,219.69,14902.0,190.0194,190.7431,189.2698,189.2784,14902.0
2022-01-28 10:00:00,219.77,220.51,219.4,220.43,28414.0,189.3474,189.9849,189.0286,189.916,28414.0
2022-01-28 10:10:00,220.5,221.23,220.5,221.23,24373.0,189.9763,190.6053,189.9763,190.6053,24373.0
2022-01-28 10:20:00,221.39,221.5,220.73,221.05,19873.0,190.7431,190.8379,190.1745,190.4502,19873.0
2022-01-28 10:30:00,221.05,221.14,220.33,220.63,24859.0,190.4502,190.5277,189.8299,190.0883,24859.0
2022-01-28 10:40:00,220.39,220.63,219.39,220.48,22805.0,189.8815,190.0883,189.02,189.9591,22805.0
2022-01-28 10:50:00,220.63,221.51,220.56,220.88,190692.0,190.0883,190.8465,190.028,190.3037,190692.0
2022-01-28 11:00:00,220.87,220.87,219.15,219.26,17686.0,190.2951,190.2951,188.8132,188.908,17686.0
2022-01-28 11:10:00,219.26,220.28,219.1,220.03,58794.0,188.908,189.7868,188.7701,189.5714,58794.0
2022-01-28 11:20:00,219.95,220.74,219.61,220.49,14106.0,189.5025,190.1831,189.2095,189.9677,14106.0
2022-01-28 11:30:00,220.51,220.87,220.22,220.25,13214.0,189.9849,190.2951,189.7351,189.7609,13214.0
2022-01-28 11:40:00,220.18,220.54,219.96,220.13,8938.0,189.7006,190.0108,189.5111,189.6575,8938.0
2022-01-28 11:50:00,220.1,221.32,220.07,221.16,5888.0,189.6317,190.6828,189.6058,190.545,5888.0
2022-01-28 12:00:00,221.23,222.12,221.22,222.12,10927.0,190.6053,191.3721,190.5966,191.3721,10927.0
2022-01-28 12:10:00,222.12,222.36,221.8,221.94,12581.0,191.3721,191.5788,191.0964,191.217,12581.0
2022-01-28 12:20:00,221.94,221.94,221.36,221.4,10595.0,191.217,191.217,190.7173,190.7517,10595.0
2022-01-28 12:30:00,221.48,221.48,220.63,220.81,8234.0,190.8207,190.8207,190.0883,190.2434,8234.0
2022-01-28 12:40:00,220.84,221.02,220.68,220.68,13172.0,190.2693,190.4243,190.1314,190.1314,13172.0
2022-01-28 12:50:00,220.64,220.64,220.23,220.45,58083.0,190.0969,190.0969,189.7437,189.9332,58083.0
2022-01-28 13:00:00,220.62,221.56,220.57,221.55,9163.0,190.0797,190.8896,190.0366,190.881,9163.0
2022-01-28 13:10:00,221.59,221.89,221.38,221.67,10077.0,190.9154,191.1739,190.7345,190.9844,10077.0
2022-01-28 13:20:00,221.65,221.86,221.42,221.66,9065.0,190.9671,191.1481,190.769,190.9757,9065.0
2022-01-28 13:30:00,221.77,222.38,221.73,222.09,6980.0,191.0705,191.5961,191.0361,191.3462,6980.0
2022-01-28 13:40:00,221.91,222.21,221.81,221.93,6722.0,191.1911,191.4496,191.105,191.2084,6722.0
2022-01-28 13:50:00,221.94,222.28,221.85,221.92,10612.0,191.217,191.5099,191.1394,191.1997,10612.0
2022-01-28 14:00:00,221.84,222.1,221.62,221.63,14522.0,191.1308,191.3548,190.9413,190.9499,14522.0
2022-01-28 14:10:00,221.58,221.76,221.25,221.76,11310.0,190.9068,191.0619,190.6225,191.0619,11310.0
2022-01-28 14:20:00,221.6,221.63,220.96,220.96,9107.0,190.924,190.9499,190.3726,190.3726,9107.0
2022-01-28 14:30:00,220.78,221.1,220.53,221.03,13488.0,190.2176,190.4933,190.0022,190.433,13488.0
2022-01-28 14:40:00,221.15,222.03,221.15,222.0,11915.0,190.5363,191.2945,190.5363,191.2687,11915.0
2022-01-28 14:50:00,222.01,222.4,221.86,222.25,11586.0,191.2773,191.6133,191.1481,191.4841,11586.0
2022-01-28 15:00:00,222.27,222.57,222.2,222.53,9706.0,191.5013,191.7598,191.441,191.7253,9706.0
2022-01-28 15:10:00,222.5,222.72,222.08,222.64,27096.0,191.6995,191.889,191.3376,191.8201,27096.0
2022-01-28 15:20:00,222.56,223.46,222.51,223.26,13862.0,191.7512,192.5266,191.7081,192.3543,13862.0
2022-01-28 15:30:00,223.36,223.95,223.02,223.67,23466.0,192.4404,192.9487,192.1475,192.7075,23466.0
2022-01-28 15:40:00,223.68,224.84,223.67,224.78,51990.0,192.7161,193.7155,192.7075,193.6638,51990.0
2022-01-28 15:50:00,224.83,225.8,224.76,225.76,101187.0,193.7069,194.5426,193.6466,194.5082,101187.0
2022-01-31 09:30:00,225.27,226.55,223.64,225.06,49686.0,194.086,195.1888,192.6816,193.9051,49686.0
2022-01-31 09:40:00,225.01,225.74,223.91,224.47,17267.0,193.862,194.4909,192.9143,193.3968,17267.0
2022-01-31 09:50:00,224.67,225.88,224.67,225.48,11867.0,193.5691,194.6116,193.5691,194.2669,11867.0
2022-01-31 10:00:00,225.41,225.8,225.34,225.8,7413.0,194.2066,194.5426,194.1463,194.5426,7413.0
2022-01-31 10:10:00,225.86,225.86,225.25,225.5,9489.0,194.5943,194.5943,194.0688,194.2842,9489.0
2022-01-31 10:20:00,225.66,226.09,225.58,225.76,14202.0,194.422,194.7925,194.3531,194.5082,14202.0
2022-01-31 10:30:00,225.87,226.44,225.77,226.33,7882.0,194.603,195.094,194.5168,194.9993,7882.0
2022-01-31 10:40:00,226.39,226.71,225.96,226.26,11163.0,195.051,195.3267,194.6805,194.939,11163.0
2022-01-31 10:50:00,226.43,226.64,226.41,226.52,8575.0,195.0854,195.2664,195.0682,195.163,8575.0
2022-01-31 11:00:00,226.51,226.53,225.92,226.04,11235.0,195.1544,195.1716,194.646,194.7494,11235.0
2022-01-31 11:10:00,226.06,226.39,226.01,226.19,11744.0,194.7667,195.051,194.7236,194.8787,11744.0
2022-01-31 11:20:00,226.25,226.25,225.95,226.15,12404.0,194.9303,194.9303,194.6719,194.8442,12404.0
2022-01-31 11:30:00,226.22,226.27,225.96,226.08,10571.0,194.9045,194.9476,194.6805,194.7839,10571.0
2022-01-31 11:40:00,226.16,226.56,226.1,226.55,6619.0,194.8528,195.1974,194.8011,195.1888,6619.0
2022-01-31 11:50:00,226.48,226.84,226.44,226.84,28067.0,195.1285,195.4387,195.094,195.4387,28067.0
2022-01-31 12:00:00,226.86,226.86,226.37,226.41,9018.0,195.4559,195.4559,195.0337,195.0682,9018.0
2022-01-31 12:10:00,226.42,227.47,226.41,227.3,52353.0,195.0768,195.9815,195.0682,195.835,52353.0
2022-01-31 12:20:00,227.28,227.28,226.89,226.95,35391.0,195.8178,195.8178,195.4818,195.5334,35391.0
2022-01-31 12:30:00,226.96,227.12,226.87,227.05,27142.0,195.5421,195.6799,195.4645,195.6196,27142.0
2022-01-31 12:40:00,227.09,227.79,227.07,227.79,7698.0,195.6541,196.2572,195.6368,196.2572,7698.0
2022-01-31 12:50:00,227.73,227.94,227.63,227.63,6245.0,196.2055,196.3864,196.1193,196.1193,6245.0
2022-01-31 13:00:00,227.59,227.67,227.3,227.34,5777.0,196.0849,196.1538,195.835,195.8695,5777.0
2022-01-31 13:10:00,227.18,228.1,227.08,228.08,10263.0,195.7316,196.5243,195.6455,196.507,10263.0
2022-01-31 13:20:00,228.04,228.15,227.96,227.97,6646.0,196.4726,196.5673,196.4036,196.4123,6646.0
2022-01-31 13:30:00,227.79,227.96,227.49,227.51,8344.0,196.2572,196.4036,195.9987,196.0159,8344.0
2022-01-31 13:40:00,227.47,227.68,227.42,227.56,8313.0,195.9815,196.1624,195.9384,196.059,8313.0
2022-01-31 13:50:00,227.54,227.69,227.47,227.69,114042.0,196.0418,196.171,195.9815,196.171,114042.0
2022-01-31 14:00:00,227.74,228.0,227.73,227.98,3734.0,196.2141,196.4381,196.2055,196.4209,3734.0
2022-01-31 14:10:00,228.03,228.2,227.98,228.01,9503.0,196.4639,196.6104,196.4209,196.4467,9503.0
2022-01-31 14:20:00,228.0,228.1,227.92,227.92,5975.0,196.4381,196.5243,196.3692,196.3692,5975.0
2022-01-31 14:30:00,228.01,228.04,227.88,228.04,10111.0,196.4467,196.4726,196.3347,196.4726,10111.0
2022-01-31 14:40:00,228.03,228.18,227.96,228.05,6759.0,196.4639,196.5932,196.4036,196.4812,6759.0
2022-01-31 14:50:00,228.06,228.12,227.89,228.08,8533.0,196.4898,196.5415,196.3433,196.507,8533.0
2022-01-31 15:00:00,228.04,228.56,228.04,228.35,22614.0,196.4726,196.9206,196.4726,196.7396,22614.0
2022-01-31 15:10:00,228.28,228.53,227.95,228.49,21682.0,196.6793,196.8947,196.395,196.8603,21682.0
2022-01-31 15:20:00,228.57,228.93,228.43,228.74,16424.0,196.9292,197.2394,196.8086,197.0757,16424.0
2022-01-31 15:30:00,228.69,229.23,228.5,229.18,54128.0,197.0326,197.4978,196.8689,197.4548,54128.0
2022-01-31 15:40:00,229.2,229.31,228.74,229.25,39385.0,197.472,197.5668,197.0757,197.5151,39385.0
2022-01-31 15:50:00,229.24,230.11,229.2,229.49,174981.0,197.5064,198.256,197.472,197.7218,174981.0
2022-02-01 09:30:00,229.33,230.36,228.55,230.13,30749.0,197.584,198.4714,196.912,198.2732,30749.0
2022-02-01 09:40:00,229.99,230.58,229.47,230.58,19550.0,198.1526,198.6609,197.7046,198.6609,19550.0
2022-02-01 09:50:00,230.58,230.71,229.63,229.9,11066.0,198.6609,198.773,197.8425,198.0751,11066.0
2022-02-01 10:00:00,230.02,230.25,228.73,229.16,24022.0,198.1785,198.3766,197.067,197.4375,24022.0
2022-02-01 10:10:00,229.35,229.78,228.95,229.22,16188.0,197.6012,197.9717,197.2566,197.4892,16188.0
2022-02-01 10:20:00,229.04,229.52,228.93,228.93,9144.0,197.3341,197.7477,197.2394,197.2394,9144.0
2022-02-01 10:30:00,228.78,228.94,228.37,228.55,8728.0,197.1101,197.248,196.7569,196.912,8728.0
2022-02-01 10:40:00,228.44,228.75,228.12,228.25,5775.0,196.8172,197.0843,196.5415,196.6535,5775.0
2022-02-01 10:50:00,228.34,229.55,228.33,229.55,15038.0,196.731,197.7735,196.7224,197.7735,15038.0
2022-02-01 11:00:00,229.7,229.86,229.32,229.41,9235.0,197.9028,198.0406,197.5754,197.6529,9235.0
2022-02-01 11:10:00,229.36,229.8,229.35,229.52,10129.0,197.6098,197.9889,197.6012,197.7477,10129.0
2022-02-01 11:20:00,229.53,229.58,228.96,229.03,13536.0,197.7563,197.7994,197.2652,197.3255,13536.0
2022-02-01 11:30:00,228.95,229.68,228.76,229.39,80942.0,197.2566,197.8855,197.0929,197.6357,80942.0
2022-02-01 11:40:00,229.49,229.77,229.31,229.59,10350.0,197.7218,197.9631,197.5668,197.808,10350.0
2022-02-01 11:50:00,229.56,230.32,229.53,230.26,10608.0,197.7821,198.4369,197.7563,198.3852,10608.0
2022-02-01 12:00:00,230.25,230.51,230.14,230.27,8728.0,198.3766,198.6006,198.2819,198.3939,8728.0
2022-02-01 12:10:00,230.28,230.28,229.9,230.11,7561.0,198.4025,198.4025,198.0751,198.256,7561.0
2022-02-01 12:20:00,230.12,230.32,229.92,230.32,6983.0,198.2646,198.4369,198.0923,198.4369,6983.0
2022-02-01 12:30:00,230.21,230.41,230.05,230.36,7150.0,198.3422,198.5145,198.2043,198.4714,7150.0
2022-02-01 12:40:00,230.31,230.42,230.2,230.3,3939.0,198.4283,198.5231,198.3336,198.4197,3939.0
2022-02-01 12:50:00,230.18,230.86,230.18,230.47,14676.0,198.3163,198.9022,198.3163,198.5662,14676.0
2022-02-01 13:00:00,230.47,230.57,230.3,230.3,9310.0,198.5662,198.6523,198.4197,198.4197,9310.0
2022-02-01 13:10:00,230.33,230.35,230.07,230.15,3678.0,198.4456,198.4628,198.2215,198.2905,3678.0
2022-02-01 13:20:00,230.17,230.38,230.04,230.3,7960.0,198.3077,198.4886,198.1957,198.4197,7960.0
2022-02-01 13:30:00,230.39,230.87,230.3,230.58,10870.0,198.4973,198.9108,198.4197,198.6609,10870.0
2022-02-01 13:40:00,230.66,230.94,230.6,230.93,3076.0,198.7299,198.9711,198.6782,198.9625,3076.0
2022-02-01 13:50:00,230.94,231.24,230.86,231.09,32304.0,198.9711,199.2296,198.9022,199.1004,32304.0
2022-02-01 14:00:00,231.04,231.04,230.75,230.85,6169.0,199.0573,199.0573,198.8074,198.8936,6169.0
2022-02-01 14:10:00,230.89,231.03,230.69,230.74,4775.0,198.928,199.0487,198.7557,198.7988,4775.0
2022-02-01 14:20:00,230.63,231.08,230.51,231.08,11073.0,198.704,199.0917,198.6006,199.0917,11073.0
2022-02-01 14:30:00,231.04,231.14,230.82,231.05,10172.0,199.0573,199.1434,198.8677,199.0659,10172.0
2022-02-01 14:40:00,231.05,231.13,230.89,230.89,8215.0,199.0659,199.1348,198.928,198.928,8215.0
2022-02-01 14:50:00,230.87,230.9,230.25,230.51,11410.0,198.9108,198.9367,198.3766,198.6006,11410.0
2022-02-01 15:00:00,230.42,230.99,230.42,230.99,17369.0,198.5231,199.0142,198.5231,199.0142,17369.0
2022-02-01 15:10:00,231.05,231.27,230.92,231.24,7963.0,199.0659,199.2554,198.9539,199.2296,7963.0
2022-02-01 15:20:00,231.29,231.7,231.16,231.67,11238.0,199.2727,199.6259,199.1607,199.6001,11238.0
2022-02-01 15:30:00,231.62,231.99,231.39,231.39,22535.0,199.557,199.8758,199.3588,199.3588,22535.0
2022-02-01 15:40:00,231.46,231.94,231.4,231.9,22895.0,199.4191,199.8327,199.3674,199.7982,22895.0
2022-02-01 15:50:00,231.91,232.93,231.84,232.01,178751.0,199.8068,200.6856,199.7465,199.893,178751.0
2022-02-02 09:30:00,232.19,233.86,231.74,233.77,67774.0,200.0481,201.4869,199.6604,201.4094,67774.0
2022-02-02 09:40:00,234.0,234.13,233.45,233.57,36686.0,201.6075,201.7195,201.1337,201.237,36686.0
2022-02-02 09:50:00,233.62,234.0,233.15,233.16,15251.0,201.2801,201.6075,200.8752,200.8838,15251.0
2022-02-02 10:00:00,233.37,233.97,233.37,233.8,7369.0,201.0647,201.5817,201.0647,201.4352,7369.0
2022-02-02 10:10:00,233.65,234.36,233.63,234.0,14148.0,201.306,201.9177,201.2887,201.6075,14148.0
2022-02-02 10:20:00,234.0,234.31,233.95,234.08,11214.0,201.6075,201.8746,201.5644,201.6764,11214.0
2022-02-02 10:30:00,234.14,234.24,233.52,233.83,19637.0,201.7281,201.8143,201.194,201.4611,19637.0
2022-02-02 10:40:00,233.99,234.49,233.99,234.31,15278.0,201.5989,202.0297,201.5989,201.8746,15278.0
2022-02-02 10:50:00,234.33,234.87,234.15,234.86,14244.0,201.8918,202.3571,201.7368,202.3485,14244.0
2022-02-02 11:00:00,234.83,234.98,234.65,234.73,12063.0,202.3226,202.4519,202.1675,202.2365,12063.0
2022-02-02 11:10:00,234.75,235.34,234.63,235.34,46379.0,202.2537,202.762,202.1503,202.762,46379.0
2022-02-02 11:20:00,235.5,235.95,235.41,235.47,12264.0,202.8999,203.2876,202.8223,202.874,12264.0
2022-02-02 11:30:00,235.46,236.16,235.42,236.16,22491.0,202.8654,203.4685,202.831,203.4685,22491.0
2022-02-02 11:40:00,236.25,236.51,236.09,236.37,16911.0,203.5461,203.7701,203.4082,203.6494,16911.0
2022-02-02 11:50:00,236.37,236.91,236.28,236.88,44847.0,203.6494,204.1147,203.5719,204.0888,44847.0
2022-02-02 12:00:00,236.87,237.64,236.87,237.58,90231.0,204.0802,204.7436,204.0802,204.6919,90231.0
2022-02-02 12:10:00,237.63,238.12,237.23,237.48,145764.0,204.735,205.1572,204.3904,204.6058,145764.0
2022-02-02 12:20:00,237.4,237.72,236.92,237.05,33587.0,204.5369,204.8126,204.1233,204.2353,33587.0
2022-02-02 12:30:00,237.05,237.36,236.93,237.2,8316.0,204.2353,204.5024,204.1319,204.3645,8316.0
2022-02-02 12:40:00,237.21,237.91,237.13,237.89,13122.0,204.3732,204.9763,204.3042,204.959,13122.0
2022-02-02 12:50:00,237.78,238.15,237.78,238.15,18669.0,204.8643,205.183,204.8643,205.183,18669.0
2022-02-02 13:00:00,238.15,238.51,238.1,238.33,21283.0,205.183,205.4932,205.14,205.3381,21283.0
2022-02-02 13:10:00,238.11,238.48,238.08,238.09,14280.0,205.1486,205.4674,205.1227,205.1313,14280.0
2022-02-02 13:20:00,238.16,238.2,237.6,237.77,14041.0,205.1917,205.2261,204.7092,204.8556,14041.0
2022-02-02 13:30:00,237.75,238.41,237.75,238.41,6307.0,204.8384,205.407,204.8384,205.407,6307.0
2022-02-02 13:40:00,238.43,238.68,238.38,238.62,10663.0,205.4243,205.6397,205.3812,205.588,10663.0
2022-02-02 13:50:00,238.62,238.92,238.47,238.91,11546.0,205.588,205.8464,205.4587,205.8378,11546.0
2022-02-02 14:00:00,238.88,238.95,238.66,238.88,18524.0,205.812,205.8723,205.6224,205.812,18524.0
2022-02-02 14:10:00,238.88,238.94,238.7,238.93,19308.0,205.812,205.8637,205.6569,205.8551,19308.0
2022-02-02 14:20:00,238.95,238.95,238.58,238.73,26293.0,205.8723,205.8723,205.5535,205.6828,26293.0
2022-02-02 14:30:00,238.81,239.01,238.75,238.85,15229.0,205.7517,205.924,205.7,205.7861,15229.0
2022-02-02 14:40:00,238.9,239.41,238.88,239.32,27467.0,205.8292,206.2686,205.812,206.1911,27467.0
2022-02-02 14:50:00,239.34,239.52,239.22,239.4,29821.0,206.2083,206.3634,206.1049,206.26,29821.0
2022-02-02 15:00:00,239.4,239.51,239.11,239.29,89268.0,206.26,206.3548,206.0101,206.1652,89268.0
2022-02-02 15:10:00,239.31,239.74,239.31,239.7,24094.0,206.1825,206.5529,206.1825,206.5185,24094.0
2022-02-02 15:20:00,239.73,239.73,238.99,239.04,29105.0,206.5443,206.5443,205.9068,205.9498,29105.0
2022-02-02 15:30:00,239.04,239.24,238.91,239.08,34796.0,205.9498,206.1222,205.8378,205.9843,34796.0
2022-02-02 15:40:00,239.07,239.87,239.05,239.83,60229.0,205.9757,206.6649,205.9585,206.6305,60229.0
2022-02-02 15:50:00,239.81,240.04,239.29,239.3,176228.0,206.6132,206.8114,206.1652,206.1738,176228.0
2022-02-03 09:30:00,239.11,239.57,237.58,238.29,40934.0,206.0101,206.4065,204.6919,205.3037,40934.0
2022-02-03 09:40:00,238.3,238.77,237.88,238.66,24500.0,205.3123,205.7172,204.9504,205.6224,24500.0
2022-02-03 09:50:00,238.52,239.3,238.51,238.91,149572.0,205.5018,206.1738,205.4932,205.8378,149572.0
2022-02-03 10:00:00,239.0,239.77,238.91,239.49,41415.0,205.9154,206.5788,205.8378,206.3375,41415.0
2022-02-03 10:10:00,239.48,240.41,239.48,239.69,29836.0,206.3289,207.1302,206.3289,206.5099,29836.0
2022-02-03 10:20:00,239.82,240.36,239.66,239.96,36848.0,206.6219,207.0871,206.484,206.7425,36848.0
2022-02-03 10:30:00,239.96,240.69,239.76,240.25,13954.0,206.7425,207.3714,206.5702,206.9923,13954.0
2022-02-03 10:40:00,240.16,240.99,240.16,240.77,55734.0,206.9148,207.6299,206.9148,207.4404,55734.0
2022-02-03 10:50:00,240.8,241.18,240.8,240.97,45165.0,207.4662,207.7936,207.4662,207.6127,45165.0
2022-02-03 11:00:00,240.98,241.52,240.71,241.0,32945.0,207.6213,208.0865,207.3887,207.6385,32945.0
2022-02-03 11:10:00,241.09,241.13,240.62,240.97,42229.0,207.7161,207.7505,207.3111,207.6127,42229.0
2022-02-03 11:20:00,240.98,241.1,240.75,240.99,67509.0,207.6213,207.7247,207.4231,207.6299,67509.0
2022-02-03 11:30:00,240.95,241.15,240.92,241.08,25499.0,207.5954,207.7678,207.5696,207.7074,25499.0
2022-02-03 11:40:00,241.01,241.06,240.78,240.93,58492.0,207.6471,207.6902,207.449,207.5782,58492.0
2022-02-03 11:50:00,240.95,241.13,240.82,241.04,33643.0,207.5954,207.7505,207.4834,207.673,33643.0
2022-02-03 12:00:00,241.0,241.2,240.91,241.17,21454.0,207.6385,207.8108,207.561,207.785,21454.0
2022-02-03 12:10:00,241.09,241.92,240.95,241.19,33547.0,207.7161,208.4312,207.5954,207.8022,33547.0
2022-02-03 12:20:00,241.17,241.48,241.12,241.28,8301.0,207.785,208.0521,207.7419,207.8798,8301.0
2022-02-03 12:30:00,241.24,241.75,241.07,241.75,11586.0,207.8453,208.2847,207.6988,208.2847,11586.0
2022-02-03 12:40:00,241.74,241.87,241.24,241.35,27241.0,208.2761,208.3881,207.8453,207.9401,27241.0
2022-02-03 12:50:00,241.4,241.89,241.32,241.79,14130.0,207.9831,208.4053,207.9142,208.3192,14130.0
2022-02-03 13:00:00,241.8,242.3,241.53,241.65,109769.0,208.3278,208.7586,208.0951,208.1985,109769.0
2022-02-03 13:10:00,241.6,241.6,240.91,241.07,21489.0,208.1555,208.1555,207.561,207.6988,21489.0
2022-02-03 13:20:00,241.12,241.13,240.27,240.35,229406.0,207.7419,207.7505,207.0096,207.0785,229406.0
2022-02-03 13:30:00,240.26,240.89,240.13,240.69,36275.0,207.001,207.5437,206.8889,207.3714,36275.0
2022-02-03 13:40:00,240.52,241.58,240.52,241.12,19652.0,207.225,208.1382,207.225,207.7419,19652.0
2022-02-03 13:50:00,241.24,241.64,241.16,241.64,10501.0,207.8453,208.1899,207.7764,208.1899,10501.0
2022-02-03 14:00:00,241.58,241.65,241.15,241.19,15098.0,208.1382,208.1985,207.7678,207.8022,15098.0
2022-02-03 14:10:00,241.15,241.53,241.13,241.42,8076.0,207.7678,208.0951,207.7505,208.0004,8076.0
2022-02-03 14:20:00,241.31,241.61,240.88,241.05,14185.0,207.9056,208.1641,207.5351,207.6816,14185.0
2022-02-03 14:30:00,240.96,241.04,240.52,240.59,39792.0,207.6041,207.673,207.225,207.2853,39792.0
2022-02-03 14:40:00,240.52,240.87,240.19,240.57,45380.0,207.225,207.5265,206.9406,207.268,45380.0
2022-02-03 14:50:00,240.44,240.68,240.21,240.4,86701.0,207.156,207.3628,206.9579,207.1216,86701.0
2022-02-03 15:00:00,240.45,240.73,240.35,240.73,61972.0,207.1647,207.4059,207.0785,207.4059,61972.0
2022-02-03 15:10:00,240.73,241.12,240.53,241.12,16940.0,207.4059,207.7419,207.2336,207.7419,16940.0
2022-02-03 15:20:00,241.13,241.18,240.69,240.97,17903.0,207.7505,207.7936,207.3714,207.6127,17903.0
2022-02-03 15:30:00,240.96,241.21,240.72,240.93,52076.0,207.6041,207.8194,207.3973,207.5782,52076.0
2022-02-03 15:40:00,240.93,241.11,240.71,241.11,59013.0,207.5782,207.7333,207.3887,207.7333,59013.0
2022-02-03 15:50:00,241.08,241.36,240.59,241.07,376725.0,207.7074,207.9487,207.2853,207.6988,376725.0
2022-02-04 09:30:00,238.98,242.06,238.98,242.06,45639.0,205.8981,208.5518,205.8981,208.5518,45639.0
2022-02-04 09:40:00,242.02,242.72,241.77,242.21,18893.0,208.5173,209.1204,208.3019,208.681,18893.0
2022-02-04 09:50:00,242.25,242.71,241.74,242.53,31825.0,208.7155,209.1118,208.2761,208.9567,31825.0
2022-02-04 10:00:00,242.36,243.75,242.21,243.48,30363.0,208.8103,210.0078,208.681,209.7752,30363.0
2022-02-04 10:10:00,243.51,244.04,243.4,244.04,23606.0,209.8011,210.2577,209.7063,210.2577,23606.0
2022-02-04 10:20:00,244.01,244.36,243.79,243.83,32071.0,210.2318,210.5334,210.0423,210.0768,32071.0
2022-02-04 10:30:00,243.87,244.44,243.47,243.62,52251.0,210.1112,210.6023,209.7666,209.8958,52251.0
2022-02-04 10:40:00,243.77,244.3,243.61,244.25,23267.0,210.0251,210.4817,209.8872,210.4386,23267.0
2022-02-04 10:50:00,244.29,245.06,244.28,245.02,30975.0,210.4731,211.1365,210.4645,211.102,30975.0
2022-02-04 11:00:00,245.02,245.27,244.38,244.86,25468.0,211.102,211.3174,210.5506,210.9642,25468.0
2022-02-04 11:10:00,244.87,245.17,244.31,244.94,33066.0,210.9728,211.2313,210.4903,211.0331,33066.0
2022-02-04 11:20:00,244.87,245.79,244.87,245.59,33610.0,210.9728,211.7654,210.9728,211.5931,33610.0
2022-02-04 11:30:00,245.44,246.0,245.36,245.94,24405.0,211.4639,211.9464,211.395,211.8947,24405.0
2022-02-04 11:40:00,245.95,246.42,245.83,246.3,22902.0,211.9033,212.3082,211.7999,212.2048,22902.0
2022-02-04 11:50:00,246.28,246.28,245.2,245.64,39683.0,212.1876,212.1876,211.2571,211.6362,39683.0
2022-02-04 12:00:00,245.55,245.79,245.41,245.69,21290.0,211.5587,211.7654,211.438,211.6793,21290.0
2022-02-04 12:10:00,245.76,245.84,245.52,245.75,16335.0,211.7396,211.8085,211.5328,211.731,16335.0
2022-02-04 12:20:00,245.67,246.1,245.62,245.83,17412.0,211.6621,212.0325,211.619,211.7999,17412.0
2022-02-04 12:30:00,245.83,246.01,245.59,245.75,9863.0,211.7999,211.955,211.5931,211.731,9863.0
2022-02-04 12:40:00,245.82,246.04,245.42,245.86,16454.0,211.7913,211.9808,211.4467,211.8257,16454.0
2022-02-04 12:50:00,245.87,246.03,245.74,246.03,6938.0,211.8344,211.9722,211.7224,211.9722,6938.0
2022-02-04 13:00:00,246.1,246.69,246.1,246.69,17260.0,212.0325,212.5409,212.0325,212.5409,17260.0
2022-02-04 13:10:00,246.66,246.81,246.28,246.5,34493.0,212.515,212.6442,212.1876,212.3772,34493.0
2022-02-04 13:20:00,246.42,246.55,245.91,246.06,17688.0,212.3082,212.4202,211.8688,211.9981,17688.0
2022-02-04 13:30:00,246.08,246.38,245.9,246.36,14967.0,212.0153,212.2738,211.8602,212.2565,14967.0
2022-02-04 13:40:00,246.48,246.71,246.0,246.36,9936.0,212.3599,212.5581,211.9464,212.2565,9936.0
2022-02-04 13:50:00,246.42,246.59,246.36,246.49,13212.0,212.3082,212.4547,212.2565,212.3685,13212.0
2022-02-04 14:00:00,246.54,246.55,245.94,246.09,20959.0,212.4116,212.4202,211.8947,212.0239,20959.0
2022-02-04 14:10:00,246.09,246.21,245.84,246.02,14415.0,212.0239,212.1273,211.8085,211.9636,14415.0
2022-02-04 14:20:00,246.03,246.45,245.95,246.28,27732.0,211.9722,212.3341,211.9033,212.1876,27732.0
2022-02-04 14:30:00,246.29,246.39,246.06,246.28,14940.0,212.1962,212.2824,211.9981,212.1876,14940.0
2022-02-04 14:40:00,246.4,246.52,246.16,246.51,15782.0,212.291,212.3944,212.0842,212.3858,15782.0
2022-02-04 14:50:00,246.49,247.14,246.39,247.1,19187.0,212.3685,212.9286,212.2824,212.8941,19187.0
2022-02-04 15:00:00,247.07,247.51,246.94,247.51,15717.0,212.8682,213.2473,212.7562,213.2473,15717.0
2022-02-04 15:10:00,247.52,247.84,247.09,247.22,18525.0,213.256,213.5317,212.8855,212.9975,18525.0
2022-02-04 15:20:00,247.28,247.81,247.24,247.77,23240.0,213.0492,213.5058,213.0147,213.4713,23240.0
2022-02-04 15:30:00,247.92,248.2,247.87,247.99,32339.0,213.6006,213.8418,213.5575,213.6609,32339.0
2022-02-04 15:40:00,248.0,248.06,247.47,247.86,94852.0,213.6695,213.7212,213.2129,213.5489,94852.0
2022-02-04 15:50:00,247.86,248.03,246.16,246.26,181316.0,213.5489,213.6954,212.0842,212.1704,181316.0
2022-02-07 09:30:00,246.17,246.68,245.08,245.08,25269.0,212.0928,212.5322,211.1537,211.1537,25269.0
2022-02-07 09:40:00,245.21,245.65,244.22,244.49,9848.0,211.2657,211.6448,210.4128,210.6454,9848.0
2022-02-07 09:50:00,244.59,244.96,244.0,244.16,10706.0,210.7316,211.0503,210.2232,210.3611,10706.0
2022-02-07 10:00:00,244.39,245.21,244.36,244.36,8920.0,210.5592,211.2657,210.5334,210.5334,8920.0
2022-02-07 10:10:00,244.46,244.46,243.65,244.1,9210.0,210.6195,210.6195,209.9217,210.3094,9210.0
2022-02-07 10:20:00,244.05,244.7,244.0,244.7,11780.0,210.2663,210.8263,210.2232,210.8263,11780.0
2022-02-07 10:30:00,244.56,245.11,244.4,244.87,15591.0,210.7057,211.1796,210.5679,210.9728,15591.0
2022-02-07 10:40:00,244.88,244.96,244.34,244.79,10864.0,210.9814,211.0503,210.5162,210.9039,10864.0
2022-02-07 10:50:00,244.86,245.32,244.77,244.9,12427.0,210.9642,211.3605,210.8866,210.9986,12427.0
2022-02-07 11:00:00,244.91,245.0,244.33,244.49,12297.0,211.0073,211.0848,210.5075,210.6454,12297.0
2022-02-07 11:10:00,244.54,245.05,244.54,245.05,9014.0,210.6885,211.1279,210.6885,211.1279,9014.0
2022-02-07 11:20:00,245.08,245.25,244.87,245.06,12599.0,211.1537,211.3002,210.9728,211.1365,12599.0
2022-02-07 11:30:00,245.06,245.14,244.76,244.77,9002.0,211.1365,211.2054,210.878,210.8866,9002.0
2022-02-07 11:40:00,244.76,244.77,244.22,244.71,6015.0,210.878,210.8866,210.4128,210.8349,6015.0
2022-02-07 11:50:00,244.82,245.09,244.68,245.09,5953.0,210.9297,211.1623,210.8091,211.1623,5953.0
2022-02-07 12:00:00,245.09,245.24,244.87,245.11,7972.0,211.1623,211.2916,210.9728,211.1796,7972.0
2022-02-07 12:10:00,245.03,245.03,244.5,244.51,7727.0,211.1106,211.1106,210.654,210.6626,7727.0
2022-02-07 12:20:00,244.45,244.48,243.92,243.94,34542.0,210.6109,210.6368,210.1543,210.1715,34542.0
2022-02-07 12:30:00,243.96,243.96,243.41,243.48,6487.0,210.1888,210.1888,209.7149,209.7752,6487.0
2022-02-07 12:40:00,243.54,243.79,243.42,243.62,6797.0,209.8269,210.0423,209.7235,209.8958,6797.0
2022-02-07 12:50:00,243.58,243.94,243.5,243.92,9956.0,209.8614,210.1715,209.7924,210.1543,9956.0
2022-02-07 13:00:00,243.89,244.1,243.78,243.86,5434.0,210.1285,210.3094,210.0337,210.1026,5434.0
2022-02-07 13:10:00,243.84,244.17,243.84,243.88,8174.0,210.0854,210.3697,210.0854,210.1198,8174.0
2022-02-07 13:20:00,243.87,244.17,243.73,243.91,31115.0,210.1112,210.3697,209.9906,210.1457,31115.0
2022-02-07 13:30:00,243.95,244.08,243.87,243.91,11564.0,210.1801,210.2922,210.1112,210.1457,11564.0
2022-02-07 13:40:00,243.97,244.07,243.03,243.07,20352.0,210.1974,210.2835,209.3875,209.422,20352.0
2022-02-07 13:50:00,243.08,243.53,242.77,243.49,11363.0,209.4306,209.8183,209.1635,209.7838,11363.0
2022-02-07 14:00:00,243.43,243.68,243.22,243.56,8432.0,209.7321,209.9475,209.5512,209.8441,8432.0
2022-02-07 14:10:00,243.56,243.98,243.53,243.9,5397.0,209.8441,210.206,209.8183,210.1371,5397.0
2022-02-07 14:20:00,243.95,244.29,243.9,244.2,8121.0,210.1801,210.4731,210.1371,210.3955,8121.0
2022-02-07 14:30:00,244.14,244.71,244.08,244.55,20516.0,210.3438,210.8349,210.2922,210.6971,20516.0
2022-02-07 14:40:00,244.54,244.6,244.41,244.46,10868.0,210.6885,210.7402,210.5765,210.6195,10868.0
2022-02-07 14:50:00,244.46,244.51,244.16,244.43,7495.0,210.6195,210.6626,210.3611,210.5937,7495.0
2022-02-07 15:00:00,244.39,244.66,244.3,244.55,9829.0,210.5592,210.7919,210.4817,210.6971,9829.0
2022-02-07 15:10:00,244.61,245.08,244.61,244.94,11369.0,210.7488,211.1537,210.7488,211.0331,11369.0
2022-02-07 15:20:00,245.01,245.16,244.37,244.37,14343.0,211.0934,211.2226,210.542,210.542,14343.0
2022-02-07 15:30:00,244.4,244.62,243.73,243.73,10871.0,210.5679,210.7574,209.9906,209.9906,10871.0
2022-02-07 15:40:00,243.7,243.71,242.9,242.91,23093.0,209.9648,209.9734,209.2755,209.2841,23093.0
2022-02-07 15:50:00,243.04,243.33,242.05,242.67,91763.0,209.3961,209.646,208.5432,209.0773,91763.0
2022-02-08 09:30:00,240.86,242.64,238.2,238.22,56118.0,207.5179,209.0515,205.2261,205.2433,56118.0
2022-02-08 09:40:00,238.06,238.45,237.25,237.25,39239.0,205.1055,205.4415,204.4076,204.4076,39239.0
2022-02-08 09:50:00,237.24,238.5,237.13,238.32,25566.0,204.399,205.4846,204.3042,205.3295,25566.0
2022-02-08 10:00:00,238.25,238.8,237.9,238.73,16680.0,205.2692,205.7431,204.9676,205.6828,16680.0
2022-02-08 10:10:00,238.79,238.79,237.96,237.97,10855.0,205.7344,205.7344,205.0193,205.028,10855.0
2022-02-08 10:20:00,238.02,238.91,237.97,238.87,28443.0,205.071,205.8378,205.028,205.8034,28443.0
2022-02-08 10:30:00,239.05,239.21,238.8,239.01,15796.0,205.9585,206.0963,205.7431,205.924,15796.0
2022-02-08 10:40:00,239.06,239.31,238.48,238.53,34360.0,205.9671,206.1825,205.4674,205.5104,34360.0
2022-02-08 10:50:00,238.57,238.71,238.46,238.67,16100.0,205.5449,205.6655,205.4501,205.6311,16100.0
2022-02-08 11:00:00,238.64,239.08,238.53,238.98,9066.0,205.6052,205.9843,205.5104,205.8981,9066.0
2022-02-08 11:10:00,238.98,239.78,238.98,239.78,16265.0,205.8981,206.5874,205.8981,206.5874,16265.0
2022-02-08 11:20:00,239.79,239.87,239.24,239.4,8491.0,206.596,206.6649,206.1222,206.26,8491.0
2022-02-08 11:30:00,239.54,240.16,239.53,240.04,12249.0,206.3806,206.9148,206.372,206.8114,12249.0
2022-02-08 11:40:00,240.0,240.51,239.98,240.34,11870.0,206.7769,207.2163,206.7597,207.0699,11870.0
2022-02-08 11:50:00,240.36,241.09,240.35,240.86,10317.0,207.0871,207.7161,207.0785,207.5179,10317.0
2022-02-08 12:00:00,240.86,241.22,240.86,241.12,9834.0,207.5179,207.8281,207.5179,207.7419,9834.0
2022-02-08 12:10:00,241.05,241.39,240.96,241.23,6394.0,207.6816,207.9745,207.6041,207.8367,6394.0
2022-02-08 12:20:00,241.29,241.33,240.97,241.05,7886.0,207.8884,207.9228,207.6127,207.6816,7886.0
2022-02-08 12:30:00,241.1,241.14,240.61,241.14,15040.0,207.7247,207.7591,207.3025,207.7591,15040.0
2022-02-08 12:40:00,241.31,241.62,241.28,241.3,7048.0,207.9056,208.1727,207.8798,207.897,7048.0
2022-02-08 12:50:00,241.37,241.59,241.29,241.56,7894.0,207.9573,208.1468,207.8884,208.121,7894.0
2022-02-08 13:00:00,241.57,241.92,241.51,241.59,12148.0,208.1296,208.4312,208.0779,208.1468,12148.0
2022-02-08 13:10:00,241.57,241.76,241.53,241.73,8907.0,208.1296,208.2933,208.0951,208.2675,8907.0
2022-02-08 13:20:00,241.73,241.82,241.58,241.59,12139.0,208.2675,208.345,208.1382,208.1468,12139.0
2022-02-08 13:30:00,241.59,241.9,241.54,241.76,10628.0,208.1468,208.4139,208.1038,208.2933,10628.0
2022-02-08 13:40:00,241.81,242.0,241.57,241.99,14603.0,208.3364,208.5001,208.1296,208.4915,14603.0
2022-02-08 13:50:00,242.03,242.15,241.86,241.98,7695.0,208.5259,208.6293,208.3795,208.4829,7695.0
2022-02-08 14:00:00,242.02,242.62,241.97,242.43,24501.0,208.5173,209.0343,208.4742,208.8706,24501.0
2022-02-08 14:10:00,242.42,242.61,242.33,242.35,10360.0,208.8619,209.0256,208.7844,208.8016,10360.0
2022-02-08 14:20:00,242.39,242.4,241.64,241.75,24867.0,208.8361,208.8447,208.1899,208.2847,24867.0
2022-02-08 14:30:00,241.77,241.82,241.22,241.23,11067.0,208.3019,208.345,207.8281,207.8367,11067.0
2022-02-08 14:40:00,241.23,241.35,241.01,241.09,12380.0,207.8367,207.9401,207.6471,207.7161,12380.0
2022-02-08 14:50:00,241.08,241.42,240.88,241.15,16702.0,207.7074,208.0004,207.5351,207.7678,16702.0
2022-02-08 15:00:00,241.14,241.45,241.01,241.17,22532.0,207.7591,208.0262,207.6471,207.785,22532.0
2022-02-08 15:10:00,241.16,242.03,241.15,241.97,30224.0,207.7764,208.5259,207.7678,208.4742,30224.0
2022-02-08 15:20:00,241.94,241.96,241.65,241.77,21825.0,208.4484,208.4656,208.1985,208.3019,21825.0
2022-02-08 15:30:00,241.77,242.22,241.71,241.94,27009.0,208.3019,208.6896,208.2502,208.4484,27009.0
2022-02-08 15:40:00,241.98,242.04,241.61,241.76,36901.0,208.4829,208.5345,208.1641,208.2933,36901.0
2022-02-08 15:50:00,241.71,242.13,241.23,241.23,118665.0,208.2502,208.6121,207.8367,207.8367,118665.0
2022-02-09 09:30:00,247.12,249.81,244.25,248.74,96353.0,212.9113,215.229,210.4386,214.3071,96353.0
2022-02-09 09:40:00,248.63,250.88,248.13,250.88,71839.0,214.2123,216.1508,213.7815,216.1508,71839.0
2022-02-09 09:50:00,250.87,251.94,250.37,251.49,63335.0,216.1422,217.0641,215.7114,216.6764,63335.0
2022-02-09 10:00:00,251.67,253.22,251.64,252.81,30195.0,216.8315,218.1669,216.8056,217.8137,30195.0
2022-02-09 10:10:00,252.85,253.05,252.17,252.17,23154.0,217.8481,218.0204,217.2623,217.2623,23154.0
2022-02-09 10:20:00,252.14,253.46,252.13,253.32,22349.0,217.2364,218.3737,217.2278,218.2531,22349.0
2022-02-09 10:30:00,253.44,254.5,253.3,254.37,18171.0,218.3565,219.2697,218.2358,219.1577,18171.0
2022-02-09 10:40:00,254.47,255.46,254.29,255.46,43027.0,219.2439,220.0968,219.0888,220.0968,43027.0
2022-02-09 10:50:00,255.44,256.9,255.36,256.37,54115.0,220.0796,221.3375,220.0107,220.8809,54115.0
2022-02-09 11:00:00,256.46,256.94,254.87,255.3,72502.0,220.9584,221.372,219.5885,219.959,72502.0
2022-02-09 11:10:00,255.19,255.42,254.56,255.37,37845.0,219.8642,220.0624,219.3214,220.0193,37845.0
2022-02-09 11:20:00,255.34,255.55,253.37,253.51,49693.0,219.9934,220.1744,218.2961,218.4168,49693.0
2022-02-09 11:30:00,253.5,253.56,252.29,252.3,54722.0,218.4081,218.4598,217.3656,217.3743,54722.0
2022-02-09 11:40:00,252.49,253.11,252.49,252.98,59250.0,217.538,218.0721,217.538,217.9601,59250.0
2022-02-09 11:50:00,252.88,252.88,251.39,251.47,92404.0,217.874,217.874,216.5902,216.6592,92404.0
2022-02-09 12:00:00,251.45,251.62,250.91,251.11,42252.0,216.6419,216.7884,216.1767,216.349,42252.0
2022-02-09 12:10:00,251.01,252.03,250.79,251.66,37149.0,216.2628,217.1416,216.0733,216.8229,37149.0
2022-02-09 12:20:00,251.66,252.18,251.46,251.82,11097.0,216.8229,217.2709,216.6505,216.9607,11097.0
2022-02-09 12:30:00,251.71,251.74,249.73,250.65,84964.0,216.8659,216.8918,215.16,215.9527,84964.0
2022-02-09 12:40:00,250.69,251.44,250.22,250.34,48449.0,215.9871,216.6333,215.5822,215.6856,48449.0
2022-02-09 12:50:00,250.26,250.26,249.42,249.66,50734.0,215.6167,215.6167,214.8929,215.0997,50734.0
2022-02-09 13:00:00,249.69,249.98,248.98,249.92,59524.0,215.1256,215.3754,214.5138,215.3237,59524.0
2022-02-09 13:10:00,250.01,250.96,250.01,250.85,10742.0,215.4013,216.2198,215.4013,216.125,10742.0
2022-02-09 13:20:00,250.76,251.91,250.76,251.91,30208.0,216.0474,217.0383,216.0474,217.0383,30208.0
2022-02-09 13:30:00,252.13,252.14,250.71,250.85,16914.0,217.2278,217.2364,216.0044,216.125,16914.0
2022-02-09 13:40:00,250.88,251.49,250.31,250.31,15636.0,216.1508,216.6764,215.6597,215.6597,15636.0
2022-02-09 13:50:00,250.43,250.72,249.87,250.71,22916.0,215.7631,216.013,215.2806,216.0044,22916.0
2022-02-09 14:00:00,250.66,250.66,249.54,249.95,32044.0,215.9613,215.9613,214.9963,215.3496,32044.0
2022-02-09 14:10:00,249.88,250.45,249.8,250.28,23475.0,215.2893,215.7804,215.2203,215.6339,23475.0
2022-02-09 14:20:00,250.28,250.28,249.74,250.05,17033.0,215.6339,215.6339,215.1686,215.4357,17033.0
2022-02-09 14:30:00,250.05,250.34,249.9,250.24,27750.0,215.4357,215.6856,215.3065,215.5994,27750.0
2022-02-09 14:40:00,250.26,250.57,250.17,250.41,24307.0,215.6167,215.8837,215.5391,215.7459,24307.0
2022-02-09 14:50:00,250.5,250.55,250.1,250.21,19051.0,215.8234,215.8665,215.4788,215.5736,19051.0
2022-02-09 15:00:00,250.16,250.17,249.79,249.98,12283.0,215.5305,215.5391,215.2117,215.3754,12283.0
2022-02-09 15:10:00,250.14,250.59,250.06,250.46,15841.0,215.5133,215.901,215.4443,215.789,15841.0
2022-02-09 15:20:00,250.46,250.62,250.21,250.48,25909.0,215.789,215.9268,215.5736,215.8062,25909.0
2022-02-09 15:30:00,250.44,250.62,249.76,249.96,46104.0,215.7717,215.9268,215.1859,215.3582,46104.0
2022-02-09 15:40:00,249.96,250.14,249.65,250.03,40530.0,215.3582,215.5133,215.0911,215.4185,40530.0
2022-02-09 15:50:00,250.03,250.21,249.06,249.52,139338.0,215.4185,215.5736,214.5828,214.9791,139338.0
2022-02-10 09:30:00,246.52,246.97,245.16,245.6,69878.0,212.3944,212.7821,211.2226,211.6017,69878.0
2022-02-10 09:40:00,245.44,245.64,243.51,243.67,43360.0,211.4639,211.6362,209.8011,209.9389,43360.0
2022-02-10 09:50:00,243.68,244.22,242.86,243.08,45154.0,209.9475,210.4128,209.241,209.4306,45154.0
2022-02-10 10:00:00,243.08,244.03,242.84,243.88,30382.0,209.4306,210.2491,209.2238,210.1198,30382.0
2022-02-10 10:10:00,243.93,244.92,243.6,244.64,26185.0,210.1629,211.0159,209.8786,210.7746,26185.0
2022-02-10 10:20:00,244.54,245.38,244.54,245.23,23132.0,210.6885,211.4122,210.6885,211.283,23132.0
2022-02-10 10:30:00,245.23,245.67,245.16,245.62,18506.0,211.283,211.6621,211.2226,211.619,18506.0
2022-02-10 10:40:00,245.55,245.92,245.51,245.75,20658.0,211.5587,211.8774,211.5242,211.731,20658.0
2022-02-10 10:50:00,245.65,245.65,244.74,244.85,33226.0,211.6448,211.6448,210.8608,210.9556,33226.0
2022-02-10 11:00:00,244.83,245.89,244.57,245.89,25872.0,210.9383,211.8516,210.7143,211.8516,25872.0
2022-02-10 11:10:00,245.89,245.98,245.16,245.2,16708.0,211.8516,211.9291,211.2226,211.2571,16708.0
2022-02-10 11:20:00,245.1,245.71,244.97,245.46,29093.0,211.171,211.6965,211.059,211.4811,29093.0
2022-02-10 11:30:00,245.45,245.78,245.33,245.55,27320.0,211.4725,211.7568,211.3691,211.5587,27320.0
2022-02-10 11:40:00,245.57,245.97,245.45,245.81,35159.0,211.5759,211.9205,211.4725,211.7827,35159.0
2022-02-10 11:50:00,245.81,246.07,245.57,245.65,23287.0,211.7827,212.0067,211.5759,211.6448,23287.0
2022-02-10 12:00:00,245.71,245.91,245.5,245.59,26326.0,211.6965,211.8688,211.5156,211.5931,26326.0
2022-02-10 12:10:00,245.6,245.68,244.97,245.16,27695.0,211.6017,211.6707,211.059,211.2226,27695.0
2022-02-10 12:20:00,245.2,245.54,244.94,245.4,21979.0,211.2571,211.55,211.0331,211.4294,21979.0
2022-02-10 12:30:00,245.47,246.3,245.47,245.84,13771.0,211.4897,212.2048,211.4897,211.8085,13771.0
2022-02-10 12:40:00,245.84,245.93,244.99,245.37,20516.0,211.8085,211.8861,211.0762,211.4036,20516.0
2022-02-10 12:50:00,245.45,245.59,244.86,245.18,13427.0,211.4725,211.5931,210.9642,211.2399,13427.0
2022-02-10 13:00:00,245.21,246.01,245.09,245.86,11135.0,211.2657,211.955,211.1623,211.8257,11135.0
2022-02-10 13:10:00,245.87,246.06,245.33,245.49,11381.0,211.8344,211.9981,211.3691,211.507,11381.0
2022-02-10 13:20:00,245.46,246.0,245.46,245.56,12079.0,211.4811,211.9464,211.4811,211.5673,12079.0
2022-02-10 13:30:00,245.55,245.89,245.3,245.74,17846.0,211.5587,211.8516,211.3433,211.7224,17846.0
2022-02-10 13:40:00,245.73,246.17,245.66,245.76,32922.0,211.7137,212.0928,211.6534,211.7396,32922.0
2022-02-10 13:50:00,245.8,245.91,245.6,245.86,23912.0,211.7741,211.8688,211.6017,211.8257,23912.0
2022-02-10 14:00:00,245.87,245.96,245.48,245.53,13788.0,211.8344,211.9119,211.4984,211.5414,13788.0
2022-02-10 14:10:00,245.51,245.52,243.82,243.84,32746.0,211.5242,211.5328,210.0681,210.0854,32746.0
2022-02-10 14:20:00,243.93,244.8,243.9,244.46,24707.0,210.1629,210.9125,210.1371,210.6195,24707.0
2022-02-10 14:30:00,244.47,244.89,244.37,244.59,21066.0,210.6282,210.99,210.542,210.7316,21066.0
2022-02-10 14:40:00,244.56,245.01,244.5,244.59,19270.0,210.7057,211.0934,210.654,210.7316,19270.0
2022-02-10 14:50:00,244.63,244.64,244.1,244.2,16998.0,210.766,210.7746,210.3094,210.3955,16998.0
2022-02-10 15:00:00,244.3,244.68,244.0,244.65,17597.0,210.4817,210.8091,210.2232,210.7832,17597.0
2022-02-10 15:10:00,244.65,245.02,244.39,244.44,20629.0,210.7832,211.102,210.5592,210.6023,20629.0
2022-02-10 15:20:00,244.51,244.63,244.17,244.31,27220.0,210.6626,210.766,210.3697,210.4903,27220.0
2022-02-10 15:30:00,244.2,244.37,243.77,243.96,34337.0,210.3955,210.542,210.0251,210.1888,34337.0
2022-02-10 15:40:00,243.95,244.1,243.21,243.47,63290.0,210.1801,210.3094,209.5426,209.7666,63290.0
2022-02-10 15:50:00,243.43,244.38,243.37,244.04,218436.0,209.7321,210.5506,209.6804,210.2577,218436.0
2022-02-11 09:30:00,243.01,244.13,242.54,242.69,27850.0,209.3703,210.3352,208.9653,209.0946,27850.0
2022-02-11 09:40:00,242.68,242.96,242.04,242.63,30291.0,209.086,209.3272,208.5345,209.0429,30291.0
2022-02-11 09:50:00,242.78,242.78,241.61,241.64,24598.0,209.1721,209.1721,208.1641,208.1899,24598.0
2022-02-11 10:00:00,241.64,243.47,241.6,243.03,27450.0,208.1899,209.7666,208.1555,209.3875,27450.0
2022-02-11 10:10:00,243.01,243.03,242.11,242.79,6982.0,209.3703,209.3875,208.5949,209.1807,6982.0
2022-02-11 10:20:00,243.15,243.89,243.02,243.71,17241.0,209.4909,210.1285,209.3789,209.9734,17241.0
2022-02-11 10:30:00,243.71,243.8,243.33,243.38,28511.0,209.9734,210.0509,209.646,209.6891,28511.0
2022-02-11 10:40:00,243.37,243.5,243.02,243.02,9872.0,209.6804,209.7924,209.3789,209.3789,9872.0
2022-02-11 10:50:00,243.06,243.16,242.9,243.11,8751.0,209.4134,209.4995,209.2755,209.4564,8751.0
2022-02-11 11:00:00,243.33,243.5,243.03,243.04,8186.0,209.646,209.7924,209.3875,209.3961,8186.0
2022-02-11 11:10:00,243.01,243.08,242.59,242.64,13209.0,209.3703,209.4306,209.0084,209.0515,13209.0
2022-02-11 11:20:00,242.8,242.85,242.54,242.6,11639.0,209.1893,209.2324,208.9653,209.017,11639.0
2022-02-11 11:30:00,242.67,242.81,242.33,242.42,7664.0,209.0773,209.198,208.7844,208.8619,7664.0
2022-02-11 11:40:00,242.5,242.72,242.25,242.54,5941.0,208.9309,209.1204,208.7155,208.9653,5941.0
2022-02-11 11:50:00,242.48,242.6,242.39,242.54,6660.0,208.9136,209.017,208.8361,208.9653,6660.0
2022-02-11 12:00:00,242.6,243.04,242.47,243.0,18979.0,209.017,209.3961,208.905,209.3617,18979.0
2022-02-11 12:10:00,242.96,242.99,242.28,242.28,23481.0,209.3272,209.353,208.7413,208.7413,23481.0
2022-02-11 12:20:00,242.36,242.48,241.6,241.7,22064.0,208.8103,208.9136,208.1555,208.2416,22064.0
2022-02-11 12:30:00,241.64,241.75,241.37,241.37,28413.0,208.1899,208.2847,207.9573,207.9573,28413.0
2022-02-11 12:40:00,241.38,241.4,241.07,241.16,14543.0,207.9659,207.9831,207.6988,207.7764,14543.0
2022-02-11 12:50:00,241.21,241.27,240.92,241.06,16600.0,207.8194,207.8711,207.5696,207.6902,16600.0
2022-02-11 13:00:00,241.11,242.0,241.01,241.88,19407.0,207.7333,208.5001,207.6471,208.3967,19407.0
2022-02-11 13:10:00,241.88,241.89,241.52,241.58,11700.0,208.3967,208.4053,208.0865,208.1382,11700.0
2022-02-11 13:20:00,241.58,241.74,241.29,241.29,14232.0,208.1382,208.2761,207.8884,207.8884,14232.0
2022-02-11 13:30:00,241.27,241.27,240.12,240.12,24686.0,207.8711,207.8711,206.8803,206.8803,24686.0
2022-02-11 13:40:00,240.1,240.25,238.06,238.17,84328.0,206.8631,206.9923,205.1055,205.2003,84328.0
2022-02-11 13:50:00,238.21,239.79,238.07,239.63,31695.0,205.2347,206.596,205.1141,206.4582,31695.0
2022-02-11 14:00:00,239.39,240.96,238.83,240.68,32650.0,206.2514,207.6041,205.7689,207.3628,32650.0
2022-02-11 14:10:00,240.83,242.33,240.6,242.01,77673.0,207.492,208.7844,207.2939,208.5087,77673.0
2022-02-11 14:20:00,241.85,242.08,241.02,241.23,64066.0,208.3709,208.569,207.6557,207.8367,64066.0
2022-02-11 14:30:00,241.17,241.45,240.77,241.19,87003.0,207.785,208.0262,207.4404,207.8022,87003.0
2022-02-11 14:40:00,241.21,241.21,240.55,240.9,37519.0,207.8194,207.8194,207.2508,207.5524,37519.0
2022-02-11 14:50:00,240.86,240.94,240.43,240.86,59623.0,207.5179,207.5868,207.1474,207.5179,59623.0
2022-02-11 15:00:00,240.9,241.4,240.51,240.62,39593.0,207.5524,207.9831,207.2163,207.3111,39593.0
2022-02-11 15:10:00,240.62,241.18,240.5,240.95,58138.0,207.3111,207.7936,207.2077,207.5954,58138.0
2022-02-11 15:20:00,241.0,242.24,240.89,242.14,66648.0,207.6385,208.7069,207.5437,208.6207,66648.0
2022-02-11 15:30:00,242.05,242.09,240.83,240.99,37225.0,208.5432,208.5776,207.492,207.6299,37225.0
2022-02-11 15:40:00,240.86,241.61,240.17,241.48,69905.0,207.5179,208.1641,206.9234,208.0521,69905.0
2022-02-11 15:50:00,241.63,241.68,240.69,240.97,168402.0,208.1813,208.2244,207.3714,207.6127,168402.0
2022-02-14 09:30:00,241.14,241.74,239.82,240.38,57236.0,207.7591,208.2761,206.6219,207.1043,57236.0
2022-02-14 09:40:00,240.49,241.34,239.11,239.55,10837.0,207.1991,207.9314,206.0101,206.3892,10837.0
2022-02-14 09:50:00,239.37,240.26,239.33,239.59,21492.0,206.2342,207.001,206.1997,206.4237,21492.0
2022-02-14 10:00:00,239.45,239.5,238.59,238.9,25125.0,206.3031,206.3462,205.5621,205.8292,25125.0
2022-02-14 10:10:00,238.85,239.41,237.6,238.09,20259.0,205.7861,206.2686,204.7092,205.1313,20259.0
2022-02-14 10:20:00,238.05,238.89,238.04,238.4,11693.0,205.0969,205.8206,205.0883,205.3984,11693.0
2022-02-14 10:30:00,238.41,238.49,237.85,238.08,13809.0,205.407,205.476,204.9246,205.1227,13809.0
2022-02-14 10:40:00,238.12,238.42,237.99,238.31,9021.0,205.1572,205.4157,205.0452,205.3209,9021.0
2022-02-14 10:50:00,238.57,238.96,238.21,238.23,12797.0,205.5449,205.8809,205.2347,205.252,12797.0
2022-02-14 11:00:00,238.28,238.28,237.22,237.65,18226.0,205.295,205.295,204.3818,204.7523,18226.0
2022-02-14 11:10:00,237.67,237.71,236.98,237.67,13992.0,204.7695,204.8039,204.175,204.7695,13992.0
2022-02-14 11:20:00,237.69,237.94,237.43,237.77,7894.0,204.7867,205.0021,204.5627,204.8556,7894.0
2022-02-14 11:30:00,237.77,238.11,237.55,237.58,15870.0,204.8556,205.1486,204.6661,204.6919,15870.0
2022-02-14 11:40:00,237.58,237.85,237.52,237.77,19027.0,204.6919,204.9246,204.6402,204.8556,19027.0
2022-02-14 11:50:00,237.84,237.9,237.26,237.65,14876.0,204.916,204.9676,204.4162,204.7523,14876.0
2022-02-14 12:00:00,237.6,237.71,236.97,237.07,12908.0,204.7092,204.8039,204.1664,204.2525,12908.0
2022-02-14 12:10:00,236.99,237.33,236.6,237.01,27181.0,204.1836,204.4766,203.8476,204.2008,27181.0
2022-02-14 12:20:00,237.51,237.64,237.31,237.59,22299.0,204.6316,204.7436,204.4593,204.7006,22299.0
2022-02-14 12:30:00,237.56,238.15,237.56,238.15,14871.0,204.6747,205.183,204.6747,205.183,14871.0
2022-02-14 12:40:00,238.23,239.01,238.22,238.64,23293.0,205.252,205.924,205.2433,205.6052,23293.0
2022-02-14 12:50:00,238.64,238.66,238.34,238.39,22400.0,205.6052,205.6224,205.3467,205.3898,22400.0
2022-02-14 13:00:00,238.41,238.7,238.32,238.46,9728.0,205.407,205.6569,205.3295,205.4501,9728.0
2022-02-14 13:10:00,238.48,238.69,238.42,238.49,10667.0,205.4674,205.6483,205.4157,205.476,10667.0
2022-02-14 13:20:00,238.48,238.79,238.13,238.77,10263.0,205.4674,205.7344,205.1658,205.7172,10263.0
2022-02-14 13:30:00,238.73,238.73,238.04,238.11,11440.0,205.6828,205.6828,205.0883,205.1486,11440.0
2022-02-14 13:40:00,238.13,238.13,237.36,237.42,15643.0,205.1658,205.1658,204.5024,204.5541,15643.0
2022-02-14 13:50:00,237.43,237.43,236.35,236.76,17122.0,204.5627,204.5627,203.6322,203.9855,17122.0
2022-02-14 14:00:00,236.69,237.03,236.38,236.76,19632.0,203.9251,204.2181,203.6581,203.9855,19632.0
2022-02-14 14:10:00,236.75,237.06,236.68,236.68,18610.0,203.9768,204.2439,203.9165,203.9165,18610.0
2022-02-14 14:20:00,236.71,237.89,236.32,237.38,42815.0,203.9424,204.959,203.6064,204.5196,42815.0
2022-02-14 14:30:00,237.26,237.58,236.94,237.28,25329.0,204.4162,204.6919,204.1405,204.4335,25329.0
2022-02-14 14:40:00,237.31,237.47,236.85,237.17,34968.0,204.4593,204.5972,204.063,204.3387,34968.0
2022-02-14 14:50:00,237.17,237.67,236.8,237.52,25836.0,204.3387,204.7695,204.0199,204.6402,25836.0
2022-02-14 15:00:00,237.73,238.38,237.41,238.22,30407.0,204.8212,205.3812,204.5455,205.2433,30407.0
2022-02-14 15:10:00,238.25,238.42,238.1,238.28,21398.0,205.2692,205.4157,205.14,205.295,21398.0
2022-02-14 15:20:00,238.36,239.08,238.18,238.39,28780.0,205.364,205.9843,205.2089,205.3898,28780.0
2022-02-14 15:30:00,238.31,238.76,238.26,238.68,44486.0,205.3209,205.7086,205.2778,205.6397,44486.0
2022-02-14 15:40:00,238.78,239.99,238.78,239.76,33325.0,205.7258,206.7683,205.7258,206.5702,33325.0
2022-02-14 15:50:00,239.62,239.71,238.94,239.17,167039.0,206.4495,206.5271,205.8637,206.0618,167039.0
2022-02-15 09:30:00,241.06,243.15,239.23,242.15,54122.0,207.6902,209.4909,206.1135,208.6293,54122.0
2022-02-15 09:40:00,241.86,241.86,240.89,241.03,17170.0,208.3795,208.3795,207.5437,207.6644,17170.0
2022-02-15 09:50:00,240.96,240.96,239.81,239.9,19606.0,207.6041,207.6041,206.6132,206.6908,19606.0
2022-02-15 10:00:00,239.89,240.16,239.43,239.61,21915.0,206.6822,206.9148,206.2858,206.4409,21915.0
2022-02-15 10:10:00,239.54,240.54,239.47,240.54,10348.0,206.3806,207.2422,206.3203,207.2422,10348.0
2022-02-15 10:20:00,240.55,241.28,240.35,240.75,16324.0,207.2508,207.8798,207.0785,207.4231,16324.0
2022-02-15 10:30:00,240.69,240.78,240.13,240.13,18797.0,207.3714,207.449,206.8889,206.8889,18797.0
2022-02-15 10:40:00,240.16,240.56,239.95,240.56,26225.0,206.9148,207.2594,206.7339,207.2594,26225.0
2022-02-15 10:50:00,240.56,240.64,240.06,240.32,21216.0,207.2594,207.3284,206.8286,207.0526,21216.0
2022-02-15 11:00:00,240.33,240.62,240.0,240.44,16866.0,207.0613,207.3111,206.7769,207.156,16866.0
2022-02-15 11:10:00,240.36,240.37,239.25,239.54,56543.0,207.0871,207.0957,206.1308,206.3806,56543.0
2022-02-15 11:20:00,239.54,239.75,239.31,239.44,16681.0,206.3806,206.5616,206.1825,206.2945,16681.0
2022-02-15 11:30:00,239.48,239.66,239.41,239.46,12354.0,206.3289,206.484,206.2686,206.3117,12354.0
2022-02-15 11:40:00,239.46,239.56,238.84,238.85,15402.0,206.3117,206.3979,205.7775,205.7861,15402.0
2022-02-15 11:50:00,238.91,238.91,238.15,238.77,21239.0,205.8378,205.8378,205.183,205.7172,21239.0
2022-02-15 12:00:00,238.82,239.1,237.87,237.87,26832.0,205.7603,206.0015,204.9418,204.9418,26832.0
2022-02-15 12:10:00,237.91,238.39,237.9,238.19,16597.0,204.9763,205.3898,204.9676,205.2175,16597.0
2022-02-15 12:20:00,238.15,239.09,238.14,239.03,8767.0,205.183,205.9929,205.1744,205.9412,8767.0
2022-02-15 12:30:00,239.08,239.25,238.51,238.69,10206.0,205.9843,206.1308,205.4932,205.6483,10206.0
2022-02-15 12:40:00,238.73,238.73,238.18,238.34,16025.0,205.6828,205.6828,205.2089,205.3467,16025.0
2022-02-15 12:50:00,238.31,239.1,238.31,238.9,9452.0,205.3209,206.0015,205.3209,205.8292,9452.0
2022-02-15 13:00:00,238.99,239.58,238.92,239.48,7103.0,205.9068,206.4151,205.8464,206.3289,7103.0
2022-02-15 13:10:00,239.43,239.55,239.21,239.31,7062.0,206.2858,206.3892,206.0963,206.1825,7062.0
2022-02-15 13:20:00,239.31,239.57,239.25,239.29,10452.0,206.1825,206.4065,206.1308,206.1652,10452.0
2022-02-15 13:30:00,239.34,239.67,239.16,239.24,16277.0,206.2083,206.4926,206.0532,206.1222,16277.0
2022-02-15 13:40:00,239.27,239.3,239.05,239.29,18339.0,206.148,206.1738,205.9585,206.1652,18339.0
2022-02-15 13:50:00,239.27,239.3,239.0,239.09,18021.0,206.148,206.1738,205.9154,205.9929,18021.0
2022-02-15 14:00:00,239.2,239.34,239.04,239.09,15833.0,206.0877,206.2083,205.9498,205.9929,15833.0
2022-02-15 14:10:00,239.12,239.13,238.62,238.87,19354.0,206.0188,206.0274,205.588,205.8034,19354.0
2022-02-15 14:20:00,238.84,239.27,238.66,239.27,22705.0,205.7775,206.148,205.6224,206.148,22705.0
2022-02-15 14:30:00,239.19,239.36,238.83,238.86,15974.0,206.0791,206.2255,205.7689,205.7948,15974.0
2022-02-15 14:40:00,238.86,238.96,238.66,238.66,13965.0,205.7948,205.8809,205.6224,205.6224,13965.0
2022-02-15 14:50:00,238.69,238.8,238.28,238.58,17864.0,205.6483,205.7431,205.295,205.5535,17864.0
2022-02-15 15:00:00,238.54,238.81,238.47,238.75,18357.0,205.5191,205.7517,205.4587,205.7,18357.0
2022-02-15 15:10:00,238.67,238.73,238.27,238.44,15248.0,205.6311,205.6828,205.2864,205.4329,15248.0
2022-02-15 15:20:00,238.46,238.57,238.16,238.41,24002.0,205.4501,205.5449,205.1917,205.407,24002.0
2022-02-15 15:30:00,238.41,238.84,237.92,238.03,107954.0,205.407,205.7775,204.9849,205.0797,107954.0
2022-02-15 15:40:00,238.03,238.44,237.71,238.42,47478.0,205.0797,205.4329,204.8039,205.4157,47478.0
2022-02-15 15:50:00,238.42,239.11,238.42,238.89,128164.0,205.4157,206.0101,205.4157,205.8206,128164.0
2022-02-16 09:30:00,238.04,239.58,237.95,238.98,24090.0,205.0883,206.4151,205.0107,205.8981,24090.0
2022-02-16 09:40:00,238.88,239.37,238.62,239.2,11620.0,205.812,206.2342,205.588,206.0877,11620.0
2022-02-16 09:50:00,239.24,239.34,237.99,237.99,12017.0,206.1222,206.2083,205.0452,205.0452,12017.0
2022-02-16 10:00:00,237.96,238.57,237.96,238.22,23517.0,205.0193,205.5449,205.0193,205.2433,23517.0
2022-02-16 10:10:00,238.29,238.71,238.23,238.47,15483.0,205.3037,205.6655,205.252,205.4587,15483.0
2022-02-16 10:20:00,238.58,239.2,238.55,239.11,50378.0,205.5535,206.0877,205.5277,206.0101,50378.0
2022-02-16 10:30:00,239.2,239.39,238.96,239.1,20641.0,206.0877,206.2514,205.8809,206.0015,20641.0
2022-02-16 10:40:00,239.03,239.05,238.66,238.67,13213.0,205.9412,205.9585,205.6224,205.6311,13213.0
2022-02-16 10:50:00,238.63,238.87,238.51,238.87,10478.0,205.5966,205.8034,205.4932,205.8034,10478.0
2022-02-16 11:00:00,238.92,239.02,238.67,238.85,23671.0,205.8464,205.9326,205.6311,205.7861,23671.0
2022-02-16 11:10:00,238.73,238.99,238.56,238.56,9753.0,205.6828,205.9068,205.5363,205.5363,9753.0
2022-02-16 11:20:00,238.45,238.88,238.43,238.6,11738.0,205.4415,205.812,205.4243,205.5707,11738.0
2022-02-16 11:30:00,238.58,238.58,238.22,238.27,10009.0,205.5535,205.5535,205.2433,205.2864,10009.0
2022-02-16 11:40:00,238.27,238.34,237.86,238.32,10831.0,205.2864,205.3467,204.9332,205.3295,10831.0
2022-02-16 11:50:00,238.32,238.58,238.26,238.53,9964.0,205.3295,205.5535,205.2778,205.5104,9964.0
2022-02-16 12:00:00,238.52,238.76,238.31,238.31,6861.0,205.5018,205.7086,205.3209,205.3209,6861.0
2022-02-16 12:10:00,238.3,238.62,238.27,238.5,9908.0,205.3123,205.588,205.2864,205.4846,9908.0
2022-02-16 12:20:00,238.53,238.83,238.53,238.65,5365.0,205.5104,205.7689,205.5104,205.6138,5365.0
2022-02-16 12:30:00,238.59,238.59,238.08,238.28,9270.0,205.5621,205.5621,205.1227,205.295,9270.0
2022-02-16 12:40:00,238.39,238.64,238.39,238.52,8787.0,205.3898,205.6052,205.3898,205.5018,8787.0
2022-02-16 12:50:00,238.57,238.69,238.37,238.69,15204.0,205.5449,205.6483,205.3726,205.6483,15204.0
2022-02-16 13:00:00,238.69,239.02,238.69,238.97,10996.0,205.6483,205.9326,205.6483,205.8895,10996.0
2022-02-16 13:10:00,238.93,239.03,238.87,238.89,14701.0,205.8551,205.9412,205.8034,205.8206,14701.0
2022-02-16 13:20:00,238.93,239.0,238.74,238.78,9116.0,205.8551,205.9154,205.6914,205.7258,9116.0
2022-02-16 13:30:00,238.77,238.88,238.74,238.77,10671.0,205.7172,205.812,205.6914,205.7172,10671.0
2022-02-16 13:40:00,238.76,238.76,238.06,238.6,40636.0,205.7086,205.7086,205.1055,205.5707,40636.0
2022-02-16 13:50:00,238.6,239.01,238.6,238.87,8782.0,205.5707,205.924,205.5707,205.8034,8782.0
2022-02-16 14:00:00,239.02,239.69,238.34,238.71,100887.0,205.9326,206.5099,205.3467,205.6655,100887.0
2022-02-16 14:10:00,238.63,239.26,238.2,238.97,31169.0,205.5966,206.1394,205.2261,205.8895,31169.0
2022-02-16 14:20:00,238.95,239.57,238.82,239.3,31830.0,205.8723,206.4065,205.7603,206.1738,31830.0
2022-02-16 14:30:00,239.3,239.76,238.76,238.95,96487.0,206.1738,206.5702,205.7086,205.8723,96487.0
2022-02-16 14:40:00,238.9,239.0,238.43,238.55,16953.0,205.8292,205.9154,205.4243,205.5277,16953.0
2022-02-16 14:50:00,238.56,239.07,238.49,238.96,10314.0,205.5363,205.9757,205.476,205.8809,10314.0
2022-02-16 15:00:00,239.01,239.2,238.9,239.09,18992.0,205.924,206.0877,205.8292,205.9929,18992.0
2022-02-16 15:10:00,239.03,239.14,238.85,239.11,14818.0,205.9412,206.036,205.7861,206.0101,14818.0
2022-02-16 15:20:00,239.16,239.23,238.9,239.15,17532.0,206.0532,206.1135,205.8292,206.0446,17532.0
2022-02-16 15:30:00,239.11,239.17,238.96,239.09,22662.0,206.0101,206.0618,205.8809,205.9929,22662.0
2022-02-16 15:40:00,239.06,239.23,238.83,239.08,47169.0,205.9671,206.1135,205.7689,205.9843,47169.0
2022-02-16 15:50:00,239.1,239.1,238.78,238.96,154196.0,206.0015,206.0015,205.7258,205.8809,154196.0
2022-02-17 09:30:00,237.73,238.5,237.22,238.34,22547.0,204.8212,205.4846,204.3818,205.3467,22547.0
2022-02-17 09:40:00,238.43,238.64,236.4,236.91,10838.0,205.4243,205.6052,203.6753,204.1147,10838.0
2022-02-17 09:50:00,236.88,237.08,235.99,235.99,8278.0,204.0888,204.2612,203.322,203.322,8278.0
2022-02-17 10:00:00,236.06,237.2,235.98,236.92,16422.0,203.3824,204.3645,203.3134,204.1233,16422.0
2022-02-17 10:10:00,236.92,237.51,236.84,237.15,7348.0,204.1233,204.6316,204.0544,204.3215,7348.0
2022-02-17 10:20:00,237.19,237.21,236.24,236.37,10998.0,204.3559,204.3732,203.5374,203.6494,10998.0
2022-02-17 10:30:00,236.29,236.79,236.23,236.72,7310.0,203.5805,204.0113,203.5288,203.951,7310.0
2022-02-17 10:40:00,236.76,237.13,236.36,236.79,10450.0,203.9855,204.3042,203.6408,204.0113,10450.0
2022-02-17 10:50:00,236.83,237.28,236.63,237.17,7451.0,204.0458,204.4335,203.8735,204.3387,7451.0
2022-02-17 11:00:00,237.11,237.38,236.82,236.92,8262.0,204.287,204.5196,204.0372,204.1233,8262.0
2022-02-17 11:10:00,236.85,237.37,236.83,237.19,6874.0,204.063,204.511,204.0458,204.3559,6874.0
2022-02-17 11:20:00,237.15,237.27,236.83,237.07,8100.0,204.3215,204.4249,204.0458,204.2525,8100.0
2022-02-17 11:30:00,237.26,237.95,237.06,237.92,6800.0,204.4162,205.0107,204.2439,204.9849,6800.0
2022-02-17 11:40:00,237.94,238.47,237.93,238.47,6211.0,205.0021,205.4587,204.9935,205.4587,6211.0
2022-02-17 11:50:00,238.44,238.65,238.27,238.59,6310.0,205.4329,205.6138,205.2864,205.5621,6310.0
2022-02-17 12:00:00,238.61,238.82,238.42,238.81,4580.0,205.5794,205.7603,205.4157,205.7517,4580.0
2022-02-17 12:10:00,238.75,238.99,238.37,238.95,8537.0,205.7,205.9068,205.3726,205.8723,8537.0
2022-02-17 12:20:00,238.99,239.06,238.84,238.99,17450.0,205.9068,205.9671,205.7775,205.9068,17450.0
2022-02-17 12:30:00,239.0,239.16,238.91,239.09,4166.0,205.9154,206.0532,205.8378,205.9929,4166.0
2022-02-17 12:40:00,239.11,239.28,239.01,239.2,7398.0,206.0101,206.1566,205.924,206.0877,7398.0
2022-02-17 12:50:00,239.17,239.55,239.13,239.4,25467.0,206.0618,206.3892,206.0274,206.26,25467.0
2022-02-17 13:00:00,239.4,239.61,239.34,239.39,7548.0,206.26,206.4409,206.2083,206.2514,7548.0
2022-02-17 13:10:00,239.4,239.75,239.32,239.6,9064.0,206.26,206.5616,206.1911,206.4323,9064.0
2022-02-17 13:20:00,239.59,240.13,239.59,240.13,29747.0,206.4237,206.8889,206.4237,206.8889,29747.0
2022-02-17 13:30:00,240.2,240.83,240.16,240.76,52316.0,206.9493,207.492,206.9148,207.4317,52316.0
2022-02-17 13:40:00,240.76,240.83,240.5,240.83,12507.0,207.4317,207.492,207.2077,207.492,12507.0
2022-02-17 13:50:00,240.84,241.2,240.8,240.96,41668.0,207.5007,207.8108,207.4662,207.6041,41668.0
2022-02-17 14:00:00,240.96,240.96,240.24,240.25,8942.0,207.6041,207.6041,206.9837,206.9923,8942.0
2022-02-17 14:10:00,240.2,240.47,239.88,240.37,7346.0,206.9493,207.1819,206.6736,207.0957,7346.0
2022-02-17 14:20:00,240.3,240.3,239.79,239.89,9011.0,207.0354,207.0354,206.596,206.6822,9011.0
2022-02-17 14:30:00,239.83,240.01,239.65,240.01,15656.0,206.6305,206.7856,206.4754,206.7856,15656.0
2022-02-17 14:40:00,240.03,240.03,239.78,239.96,7077.0,206.8028,206.8028,206.5874,206.7425,7077.0
2022-02-17 14:50:00,239.89,239.89,239.48,239.48,8736.0,206.6822,206.6822,206.3289,206.3289,8736.0
2022-02-17 15:00:00,239.56,239.56,238.87,238.92,8185.0,206.3979,206.3979,205.8034,205.8464,8185.0
2022-02-17 15:10:00,238.86,238.91,238.32,238.58,8969.0,205.7948,205.8378,205.3295,205.5535,8969.0
2022-02-17 15:20:00,238.57,239.05,238.57,238.95,10614.0,205.5449,205.9585,205.5449,205.8723,10614.0
2022-02-17 15:30:00,238.93,239.22,238.48,239.08,11231.0,205.8551,206.1049,205.4674,205.9843,11231.0
2022-02-17 15:40:00,239.09,239.28,238.93,238.94,23308.0,205.9929,206.1566,205.8551,205.8637,23308.0
2022-02-17 15:50:00,239.01,239.33,238.46,238.95,122588.0,205.924,206.1997,205.4501,205.8723,122588.0
2022-02-18 09:30:00,239.28,239.58,238.12,239.4,66735.0,206.1566,206.4151,205.1572,206.26,66735.0
2022-02-18 09:40:00,239.42,239.42,238.61,239.29,12952.0,206.2772,206.2772,205.5794,206.1652,12952.0
2022-02-18 09:50:00,239.59,239.75,238.88,239.34,67159.0,206.4237,206.5616,205.812,206.2083,67159.0
2022-02-18 10:00:00,239.33,239.33,238.86,239.12,10101.0,206.1997,206.1997,205.7948,206.0188,10101.0
2022-02-18 10:10:00,239.16,239.2,238.52,239.18,6566.0,206.0532,206.0877,205.5018,206.0705,6566.0
2022-02-18 10:20:00,239.15,239.15,238.35,238.42,8598.0,206.0446,206.0446,205.3554,205.4157,8598.0
2022-02-18 10:30:00,238.42,238.67,237.96,238.52,9918.0,205.4157,205.6311,205.0193,205.5018,9918.0
2022-02-18 10:40:00,238.31,238.4,237.41,237.42,22021.0,205.3209,205.3984,204.5455,204.5541,22021.0
2022-02-18 10:50:00,237.43,237.87,237.42,237.61,9806.0,204.5627,204.9418,204.5541,204.7178,9806.0
2022-02-18 11:00:00,237.6,237.65,236.95,237.21,9166.0,204.7092,204.7523,204.1492,204.3732,9166.0
2022-02-18 11:10:00,237.28,237.85,237.16,237.78,13316.0,204.4335,204.9246,204.3301,204.8643,13316.0
2022-02-18 11:20:00,237.87,238.06,237.65,237.65,12385.0,204.9418,205.1055,204.7523,204.7523,12385.0
2022-02-18 11:30:00,237.66,238.05,237.59,237.59,9198.0,204.7609,205.0969,204.7006,204.7006,9198.0
2022-02-18 11:40:00,237.62,237.76,236.96,236.96,7592.0,204.7264,204.847,204.1578,204.1578,7592.0
2022-02-18 11:50:00,236.74,237.02,236.49,236.68,6301.0,203.9682,204.2095,203.7528,203.9165,6301.0
2022-02-18 12:00:00,236.7,236.71,236.4,236.7,8138.0,203.9338,203.9424,203.6753,203.9338,8138.0
2022-02-18 12:10:00,236.76,237.03,236.7,236.89,10106.0,203.9855,204.2181,203.9338,204.0975,10106.0
2022-02-18 12:20:00,236.96,236.96,236.33,236.5,4210.0,204.1578,204.1578,203.615,203.7614,4210.0
2022-02-18 12:30:00,236.47,236.6,235.84,236.02,10114.0,203.7356,203.8476,203.1928,203.3479,10114.0
2022-02-18 12:40:00,236.0,236.18,235.86,236.0,5684.0,203.3307,203.4857,203.21,203.3307,5684.0
2022-02-18 12:50:00,235.99,236.39,235.96,236.2,7326.0,203.322,203.6667,203.2962,203.503,7326.0
2022-02-18 13:00:00,236.33,236.88,236.24,236.84,5200.0,203.615,204.0888,203.5374,204.0544,5200.0
2022-02-18 13:10:00,236.85,236.94,236.42,236.62,5057.0,204.063,204.1405,203.6925,203.8648,5057.0
2022-02-18 13:20:00,236.64,237.11,236.64,236.92,7434.0,203.8821,204.287,203.8821,204.1233,7434.0
2022-02-18 13:30:00,236.87,237.0,236.78,237.0,5301.0,204.0802,204.1922,204.0027,204.1922,5301.0
2022-02-18 13:40:00,236.96,237.07,236.65,237.0,5475.0,204.1578,204.2525,203.8907,204.1922,5475.0
2022-02-18 13:50:00,236.99,237.64,236.91,237.41,8711.0,204.1836,204.7436,204.1147,204.5455,8711.0
2022-02-18 14:00:00,237.44,237.73,237.4,237.42,8070.0,204.5713,204.8212,204.5369,204.5541,8070.0
2022-02-18 14:10:00,237.44,237.93,237.43,237.92,7389.0,204.5713,204.9935,204.5627,204.9849,7389.0
2022-02-18 14:20:00,237.87,238.13,237.82,238.02,10694.0,204.9418,205.1658,204.8987,205.071,10694.0
2022-02-18 14:30:00,237.98,238.39,237.8,237.86,15738.0,205.0366,205.3898,204.8815,204.9332,15738.0
2022-02-18 14:40:00,237.89,237.89,237.14,237.15,10337.0,204.959,204.959,204.3129,204.3215,10337.0
2022-02-18 14:50:00,237.08,238.29,237.02,238.22,9971.0,204.2612,205.3037,204.2095,205.2433,9971.0
2022-02-18 15:00:00,238.2,238.36,237.85,238.09,24556.0,205.2261,205.364,204.9246,205.1313,24556.0
2022-02-18 15:10:00,238.12,238.39,237.81,237.82,17062.0,205.1572,205.3898,204.8901,204.8987,17062.0
2022-02-18 15:20:00,237.86,237.99,237.63,237.66,20541.0,204.9332,205.0452,204.735,204.7609,20541.0
2022-02-18 15:30:00,237.59,237.65,236.72,237.11,24869.0,204.7006,204.7523,203.951,204.287,24869.0
2022-02-18 15:40:00,237.16,238.06,237.16,237.95,36525.0,204.3301,205.1055,204.3301,205.0107,36525.0
2022-02-18 15:50:00,237.8,237.8,236.21,236.62,191911.0,204.8815,204.8815,203.5116,203.8648,191911.0
2022-02-22 09:30:00,236.34,237.67,235.93,237.16,38856.0,203.6236,204.7695,203.2704,204.3301,38856.0
2022-02-22 09:40:00,236.92,238.58,236.91,238.45,15400.0,204.1233,205.5535,204.1147,205.4415,15400.0
2022-02-22 09:50:00,238.5,238.71,238.08,238.23,13075.0,205.4846,205.6655,205.1227,205.252,13075.0
2022-02-22 10:00:00,238.14,238.27,237.7,237.89,28088.0,205.1744,205.2864,204.7953,204.959,28088.0
2022-02-22 10:10:00,237.9,237.9,237.2,237.31,12579.0,204.9676,204.9676,204.3645,204.4593,12579.0
2022-02-22 10:20:00,237.29,238.06,237.13,238.06,8358.0,204.4421,205.1055,204.3042,205.1055,8358.0
2022-02-22 10:30:00,238.02,238.03,237.24,237.36,10813.0,205.071,205.0797,204.399,204.5024,10813.0
2022-02-22 10:40:00,237.33,237.35,236.77,237.02,7560.0,204.4766,204.4938,203.9941,204.2095,7560.0
2022-02-22 10:50:00,236.98,237.08,236.69,236.9,14332.0,204.175,204.2612,203.9251,204.1061,14332.0
2022-02-22 11:00:00,236.72,237.41,236.65,237.0,20021.0,203.951,204.5455,203.8907,204.1922,20021.0
2022-02-22 11:10:00,237.03,238.37,237.03,238.37,55914.0,204.2181,205.3726,204.2181,205.3726,55914.0
2022-02-22 11:20:00,238.24,238.91,237.96,238.75,18717.0,205.2606,205.8378,205.0193,205.7,18717.0
2022-02-22 11:30:00,238.75,238.91,238.38,238.75,15056.0,205.7,205.8378,205.3812,205.7,15056.0
2022-02-22 11:40:00,238.8,239.66,238.74,239.58,17331.0,205.7431,206.484,205.6914,206.4151,17331.0
2022-02-22 11:50:00,239.62,239.98,238.8,239.7,10672.0,206.4495,206.7597,205.7431,206.5185,10672.0
2022-02-22 12:00:00,239.79,239.79,239.36,239.75,27606.0,206.596,206.596,206.2255,206.5616,27606.0
2022-02-22 12:10:00,239.72,239.79,239.5,239.56,10690.0,206.5357,206.596,206.3462,206.3979,10690.0
2022-02-22 12:20:00,239.6,239.85,239.44,239.61,13219.0,206.4323,206.6477,206.2945,206.4409,13219.0
2022-02-22 12:30:00,239.64,239.91,239.49,239.6,33204.0,206.4668,206.6994,206.3375,206.4323,33204.0
2022-02-22 12:40:00,239.58,239.58,238.9,238.96,10109.0,206.4151,206.4151,205.8292,205.8809,10109.0
2022-02-22 12:50:00,239.06,239.3,238.63,238.63,9965.0,205.9671,206.1738,205.5966,205.5966,9965.0
2022-02-22 13:00:00,238.73,238.75,238.33,238.58,7967.0,205.6828,205.7,205.3381,205.5535,7967.0
2022-02-22 13:10:00,238.62,238.81,237.85,237.96,9879.0,205.588,205.7517,204.9246,205.0193,9879.0
2022-02-22 13:20:00,237.94,238.08,237.67,237.92,11573.0,205.0021,205.1227,204.7695,204.9849,11573.0
2022-02-22 13:30:00,237.91,238.11,237.79,237.83,8659.0,204.9763,205.1486,204.8729,204.9073,8659.0
2022-02-22 13:40:00,237.99,238.05,237.31,237.31,7124.0,205.0452,205.0969,204.4593,204.4593,7124.0
2022-02-22 13:50:00,237.19,237.33,237.02,237.31,8680.0,204.3559,204.4766,204.2095,204.4593,8680.0
2022-02-22 14:00:00,237.28,237.38,236.6,236.72,9326.0,204.4335,204.5196,203.8476,203.951,9326.0
2022-02-22 14:10:00,236.72,237.11,236.64,237.08,10876.0,203.951,204.287,203.8821,204.2612,10876.0
2022-02-22 14:20:00,237.15,237.63,236.67,237.27,13741.0,204.3215,204.735,203.9079,204.4249,13741.0
2022-02-22 14:30:00,237.28,237.73,237.03,237.49,16265.0,204.4335,204.8212,204.2181,204.6144,16265.0
2022-02-22 14:40:00,237.51,238.2,237.12,238.2,15268.0,204.6316,205.2261,204.2956,205.2261,15268.0
2022-02-22 14:50:00,238.12,238.63,238.05,238.27,28787.0,205.1572,205.5966,205.0969,205.2864,28787.0
2022-02-22 15:00:00,238.37,238.75,237.91,237.98,21778.0,205.3726,205.7,204.9763,205.0366,21778.0
2022-02-22 15:10:00,237.96,238.57,237.95,238.32,17839.0,205.0193,205.5449,205.0107,205.3295,17839.0
2022-02-22 15:20:00,238.19,238.54,237.71,238.4,19635.0,205.2175,205.5191,204.8039,205.3984,19635.0
2022-02-22 15:30:00,238.28,239.03,238.07,238.92,27601.0,205.295,205.9412,205.1141,205.8464,27601.0
2022-02-22 15:40:00,238.97,238.97,238.36,238.39,28346.0,205.8895,205.8895,205.364,205.3898,28346.0
2022-02-22 15:50:00,238.34,238.49,237.78,238.43,89062.0,205.3467,205.476,204.8643,205.4243,89062.0
2022-02-23 09:30:00,239.85,240.98,238.97,239.24,22868.0,206.6477,207.6213,205.8895,206.1222,22868.0
2022-02-23 09:40:00,239.52,240.6,239.27,240.41,12501.0,206.3634,207.2939,206.148,207.1302,12501.0
2022-02-23 09:50:00,240.36,240.36,239.49,239.62,6951.0,207.0871,207.0871,206.3375,206.4495,6951.0
2022-02-23 10:00:00,239.63,239.63,239.0,239.0,7082.0,206.4582,206.4582,205.9154,205.9154,7082.0
2022-02-23 10:10:00,238.92,239.13,238.63,238.95,18167.0,205.8464,206.0274,205.5966,205.8723,18167.0
2022-02-23 10:20:00,239.03,239.47,238.52,238.82,13069.0,205.9412,206.3203,205.5018,205.7603,13069.0
2022-02-23 10:30:00,238.71,239.72,238.52,239.3,14298.0,205.6655,206.5357,205.5018,206.1738,14298.0
2022-02-23 10:40:00,239.44,239.44,238.71,238.71,7478.0,206.2945,206.2945,205.6655,205.6655,7478.0
2022-02-23 10:50:00,238.57,238.81,238.17,238.27,7220.0,205.5449,205.7517,205.2003,205.2864,7220.0
2022-02-23 11:00:00,238.19,238.46,237.72,237.88,7377.0,205.2175,205.4501,204.8126,204.9504,7377.0
2022-02-23 11:10:00,237.98,238.16,237.86,238.13,4292.0,205.0366,205.1917,204.9332,205.1658,4292.0
2022-02-23 11:20:00,238.18,238.3,238.06,238.12,6630.0,205.2089,205.3123,205.1055,205.1572,6630.0
2022-02-23 11:30:00,238.18,238.82,238.04,238.45,11571.0,205.2089,205.7603,205.0883,205.4415,11571.0
2022-02-23 11:40:00,238.51,238.75,238.33,238.67,7780.0,205.4932,205.7,205.3381,205.6311,7780.0
2022-02-23 11:50:00,238.68,239.15,238.65,239.1,8793.0,205.6397,206.0446,205.6138,206.0015,8793.0
2022-02-23 12:00:00,239.1,239.1,238.53,238.73,6897.0,206.0015,206.0015,205.5104,205.6828,6897.0
2022-02-23 12:10:00,238.78,239.19,238.56,239.12,7158.0,205.7258,206.0791,205.5363,206.0188,7158.0
2022-02-23 12:20:00,239.12,239.56,239.06,239.5,4955.0,206.0188,206.3979,205.9671,206.3462,4955.0
2022-02-23 12:30:00,239.59,239.69,238.78,238.78,6471.0,206.4237,206.5099,205.7258,205.7258,6471.0
2022-02-23 12:40:00,238.86,239.32,238.86,239.15,3151.0,205.7948,206.1911,205.7948,206.0446,3151.0
2022-02-23 12:50:00,239.05,239.05,238.78,238.86,4504.0,205.9585,205.9585,205.7258,205.7948,4504.0
2022-02-23 13:00:00,238.92,238.95,238.7,238.84,3325.0,205.8464,205.8723,205.6569,205.7775,3325.0
2022-02-23 13:10:00,238.87,238.88,237.8,238.22,14966.0,205.8034,205.812,204.8815,205.2433,14966.0
2022-02-23 13:20:00,238.23,238.47,238.1,238.18,8126.0,205.252,205.4587,205.14,205.2089,8126.0
2022-02-23 13:30:00,238.19,238.33,237.71,238.16,8151.0,205.2175,205.3381,204.8039,205.1917,8151.0
2022-02-23 13:40:00,238.12,238.95,238.12,238.93,12873.0,205.1572,205.8723,205.1572,205.8551,12873.0
2022-02-23 13:50:00,238.88,239.17,238.71,239.02,23586.0,205.812,206.0618,205.6655,205.9326,23586.0
2022-02-23 14:00:00,239.04,239.2,237.85,238.01,11021.0,205.9498,206.0877,204.9246,205.0624,11021.0
2022-02-23 14:10:00,238.09,238.15,237.22,237.61,14642.0,205.1313,205.183,204.3818,204.7178,14642.0
2022-02-23 14:20:00,237.46,237.59,236.55,236.61,17348.0,204.5886,204.7006,203.8045,203.8562,17348.0
2022-02-23 14:30:00,236.69,237.0,236.6,236.75,14322.0,203.9251,204.1922,203.8476,203.9768,14322.0
2022-02-23 14:40:00,236.69,236.79,236.22,236.62,11116.0,203.9251,204.0113,203.5202,203.8648,11116.0
2022-02-23 14:50:00,236.32,236.6,236.12,236.22,12373.0,203.6064,203.8476,203.4341,203.5202,12373.0
2022-02-23 15:00:00,236.39,236.53,235.95,236.09,9242.0,203.6667,203.7873,203.2876,203.4082,9242.0
2022-02-23 15:10:00,236.09,236.24,235.85,235.92,7955.0,203.4082,203.5374,203.2014,203.2617,7955.0
2022-02-23 15:20:00,236.0,236.55,235.87,236.55,9569.0,203.3307,203.8045,203.2187,203.8045,9569.0
2022-02-23 15:30:00,236.39,236.62,235.47,235.47,22325.0,203.6667,203.8648,202.874,202.874,22325.0
2022-02-23 15:40:00,235.49,235.93,235.43,235.56,28189.0,202.8913,203.2704,202.8396,202.9516,28189.0
2022-02-23 15:50:00,235.56,235.94,235.36,235.68,71839.0,202.9516,203.279,202.7793,203.055,71839.0
2022-02-24 09:30:00,230.08,231.71,229.16,231.49,52341.0,198.2302,199.6345,197.4375,199.445,52341.0
2022-02-24 09:40:00,231.32,233.78,231.23,233.47,107385.0,199.2985,201.418,199.221,201.1509,107385.0
2022-02-24 09:50:00,233.56,233.77,231.71,232.39,65512.0,201.2284,201.4094,199.6345,200.2204,65512.0
2022-02-24 10:00:00,232.23,232.34,231.08,231.54,42455.0,200.0825,200.1773,199.0917,199.4881,42455.0
2022-02-24 10:10:00,231.45,233.48,231.16,232.94,45400.0,199.4105,201.1595,199.1607,200.6943,45400.0
2022-02-24 10:20:00,232.86,233.37,232.45,233.16,41783.0,200.6253,201.0647,200.2721,200.8838,41783.0
2022-02-24 10:30:00,233.12,234.35,232.9,233.91,81739.0,200.8493,201.9091,200.6598,201.53,81739.0
2022-02-24 10:40:00,233.96,233.96,232.81,233.2,25252.0,201.5731,201.5731,200.5823,200.9183,25252.0
2022-02-24 10:50:00,233.25,233.41,232.7,233.13,26005.0,200.9613,201.0992,200.4875,200.858,26005.0
2022-02-24 11:00:00,233.2,233.64,232.31,233.59,16039.0,200.9183,201.2974,200.1515,201.2543,16039.0
2022-02-24 11:10:00,233.68,233.86,233.39,233.81,10549.0,201.3318,201.4869,201.082,201.4438,10549.0
2022-02-24 11:20:00,233.79,233.79,232.98,233.28,7238.0,201.4266,201.4266,200.7287,200.9872,7238.0
2022-02-24 11:30:00,233.21,233.54,232.87,233.4,8366.0,200.9269,201.2112,200.6339,201.0906,8366.0
2022-02-24 11:40:00,233.53,233.64,232.79,233.19,7679.0,201.2026,201.2974,200.565,200.9096,7679.0
2022-02-24 11:50:00,233.34,233.76,233.05,233.39,17583.0,201.0389,201.4007,200.789,201.082,17583.0
2022-02-24 12:00:00,233.37,233.56,232.86,232.86,25863.0,201.0647,201.2284,200.6253,200.6253,25863.0
2022-02-24 12:10:00,232.95,233.22,232.48,232.9,7020.0,200.7029,200.9355,200.2979,200.6598,7020.0
2022-02-24 12:20:00,232.8,233.09,232.63,232.73,17756.0,200.5736,200.8235,200.4272,200.5133,17756.0
2022-02-24 12:30:00,232.85,233.07,232.03,232.7,9431.0,200.6167,200.8063,199.9102,200.4875,9431.0
2022-02-24 12:40:00,232.79,233.01,231.84,231.94,14476.0,200.565,200.7546,199.7465,199.8327,14476.0
2022-02-24 12:50:00,232.15,232.64,231.99,232.05,14604.0,200.0136,200.4358,199.8758,199.9275,14604.0
2022-02-24 13:00:00,232.03,232.43,231.49,232.29,30963.0,199.9102,200.2549,199.445,200.1342,30963.0
2022-02-24 13:10:00,232.14,232.55,231.94,232.48,5658.0,200.005,200.3582,199.8327,200.2979,5658.0
2022-02-24 13:20:00,232.41,232.47,231.76,231.91,8349.0,200.2376,200.2893,199.6776,199.8068,8349.0
2022-02-24 13:30:00,232.1,233.1,232.06,233.09,12817.0,199.9705,200.8321,199.9361,200.8235,12817.0
2022-02-24 13:40:00,233.15,233.82,232.68,233.72,11775.0,200.8752,201.4524,200.4702,201.3663,11775.0
2022-02-24 13:50:00,233.63,234.11,233.09,233.09,33195.0,201.2887,201.7023,200.8235,200.8235,33195.0
2022-02-24 14:00:00,233.17,234.11,232.96,233.21,15164.0,200.8924,201.7023,200.7115,200.9269,15164.0
2022-02-24 14:10:00,233.35,234.53,233.35,234.43,8644.0,201.0475,202.0642,201.0475,201.978,8644.0
2022-02-24 14:20:00,234.47,234.98,234.35,234.91,22106.0,202.0125,202.4519,201.9091,202.3916,22106.0
2022-02-24 14:30:00,234.81,235.67,234.72,235.64,13522.0,202.3054,203.0463,202.2279,203.0205,13522.0
2022-02-24 14:40:00,235.68,235.96,235.25,235.71,19279.0,203.055,203.2962,202.6845,203.0808,19279.0
2022-02-24 14:50:00,235.67,235.89,235.31,235.6,18449.0,203.0463,203.2359,202.7362,202.986,18449.0
2022-02-24 15:00:00,235.62,236.36,235.42,236.24,35397.0,203.0033,203.6408,202.831,203.5374,35397.0
2022-02-24 15:10:00,236.26,236.47,236.04,236.19,17286.0,203.5547,203.7356,203.3651,203.4944,17286.0
2022-02-24 15:20:00,236.16,236.4,235.55,235.55,21556.0,203.4685,203.6753,202.943,202.943,21556.0
2022-02-24 15:30:00,235.56,237.24,235.54,237.0,23939.0,202.9516,204.399,202.9343,204.1922,23939.0
2022-02-24 15:40:00,237.06,237.21,236.54,236.74,48924.0,204.2439,204.3732,203.7959,203.9682,48924.0
2022-02-24 15:50:00,236.79,238.14,236.61,237.13,174191.0,204.0113,205.1744,203.8562,204.3042,174191.0
2022-02-25 09:30:00,239.15,240.39,237.79,239.79,26177.0,206.0446,207.113,204.8729,206.596,26177.0
2022-02-25 09:40:00,239.73,240.25,237.96,237.96,33493.0,206.5443,206.9923,205.0193,205.0193,33493.0
2022-02-25 09:50:00,238.03,238.24,236.69,237.64,32579.0,205.0797,205.2606,203.9251,204.7436,32579.0
2022-02-25 10:00:00,237.42,238.08,237.23,238.07,22576.0,204.5541,205.1227,204.3904,205.1141,22576.0
2022-02-25 10:10:00,238.11,238.23,237.35,238.04,23605.0,205.1486,205.252,204.4938,205.0883,23605.0
2022-02-25 10:20:00,238.02,238.19,237.53,237.83,27050.0,205.071,205.2175,204.6489,204.9073,27050.0
2022-02-25 10:30:00,237.88,237.91,237.36,237.65,17545.0,204.9504,204.9763,204.5024,204.7523,17545.0
2022-02-25 10:40:00,237.7,238.42,237.7,238.42,13684.0,204.7953,205.4157,204.7953,205.4157,13684.0
2022-02-25 10:50:00,238.37,238.61,237.69,237.9,58687.0,205.3726,205.5794,204.7867,204.9676,58687.0
2022-02-25 11:00:00,238.02,238.73,237.91,238.68,18698.0,205.071,205.6828,204.9763,205.6397,18698.0
2022-02-25 11:10:00,238.64,239.29,238.55,239.0,31297.0,205.6052,206.1652,205.5277,205.9154,31297.0
2022-02-25 11:20:00,239.13,239.31,238.75,238.97,45738.0,206.0274,206.1825,205.7,205.8895,45738.0
2022-02-25 11:30:00,239.05,239.27,238.43,238.55,17055.0,205.9585,206.148,205.4243,205.5277,17055.0
2022-02-25 11:40:00,238.6,239.24,238.49,239.05,26009.0,205.5707,206.1222,205.476,205.9585,26009.0
2022-02-25 11:50:00,239.1,239.66,238.95,239.53,53966.0,206.0015,206.484,205.8723,206.372,53966.0
2022-02-25 12:00:00,239.59,239.69,239.2,239.2,20502.0,206.4237,206.5099,206.0877,206.0877,20502.0
2022-02-25 12:10:00,239.19,239.3,238.85,239.25,18885.0,206.0791,206.1738,205.7861,206.1308,18885.0
2022-02-25 12:20:00,239.24,240.28,239.08,240.24,63928.0,206.1222,207.0182,205.9843,206.9837,63928.0
2022-02-25 12:30:00,240.25,240.38,240.01,240.21,19564.0,206.9923,207.1043,206.7856,206.9579,19564.0
2022-02-25 12:40:00,240.26,240.48,240.09,240.09,12165.0,207.001,207.1905,206.8545,206.8545,12165.0
2022-02-25 12:50:00,240.02,240.12,239.71,240.01,11943.0,206.7942,206.8803,206.5271,206.7856,11943.0
2022-02-25 13:00:00,240.11,240.18,239.68,239.78,4020.0,206.8717,206.932,206.5012,206.5874,4020.0
2022-02-25 13:10:00,239.74,240.4,239.59,240.4,6045.0,206.5529,207.1216,206.4237,207.1216,6045.0
2022-02-25 13:20:00,240.41,240.41,240.13,240.19,8924.0,207.1302,207.1302,206.8889,206.9406,8924.0
2022-02-25 13:30:00,240.23,240.24,239.96,240.12,6508.0,206.9751,206.9837,206.7425,206.8803,6508.0
2022-02-25 13:40:00,240.16,240.49,240.11,240.36,32389.0,206.9148,207.1991,206.8717,207.0871,32389.0
2022-02-25 13:50:00,240.63,240.84,240.4,240.58,15589.0,207.3197,207.5007,207.1216,207.2767,15589.0
2022-02-25 14:00:00,240.6,240.61,239.37,239.42,33406.0,207.2939,207.3025,206.2342,206.2772,33406.0
2022-02-25 14:10:00,239.52,239.77,239.33,239.56,15346.0,206.3634,206.5788,206.1997,206.3979,15346.0
2022-02-25 14:20:00,239.5,240.0,239.45,239.99,20609.0,206.3462,206.7769,206.3031,206.7683,20609.0
2022-02-25 14:30:00,239.98,240.02,239.26,239.33,14438.0,206.7597,206.7942,206.1394,206.1997,14438.0
2022-02-25 14:40:00,239.34,239.41,238.81,239.14,15697.0,206.2083,206.2686,205.7517,206.036,15697.0
2022-02-25 14:50:00,239.11,239.26,238.56,239.21,5312.0,206.0101,206.1394,205.5363,206.0963,5312.0
2022-02-25 15:00:00,239.15,239.15,238.67,238.91,8062.0,206.0446,206.0446,205.6311,205.8378,8062.0
2022-02-25 15:10:00,239.02,239.23,238.8,239.1,8898.0,205.9326,206.1135,205.7431,206.0015,8898.0
2022-02-25 15:20:00,239.07,239.36,238.93,239.1,22090.0,205.9757,206.2255,205.8551,206.0015,22090.0
2022-02-25 15:30:00,239.14,239.32,238.51,238.75,19792.0,206.036,206.1911,205.4932,205.7,19792.0
2022-02-25 15:40:00,238.84,239.45,238.65,239.0,42748.0,205.7775,206.3031,205.6138,205.9154,42748.0
2022-02-25 15:50:00,239.05,239.82,239.05,239.41,99825.0,205.9585,206.6219,205.9585,206.2686,99825.0
2022-02-28 09:30:00,235.33,237.32,235.03,236.9,36333.0,202.7534,204.4679,202.4949,204.1061,36333.0
2022-02-28 09:40:00,236.88,237.48,236.16,236.85,18495.0,204.0888,204.6058,203.4685,204.063,18495.0
2022-02-28 09:50:00,236.83,237.54,236.62,236.68,16675.0,204.0458,204.6575,203.8648,203.9165,16675.0
2022-02-28 10:00:00,236.67,237.7,236.67,236.81,13297.0,203.9079,204.7953,203.9079,204.0285,13297.0
2022-02-28 10:10:00,236.7,236.86,235.88,235.99,6866.0,203.9338,204.0716,203.2273,203.322,6866.0
2022-02-28 10:20:00,235.86,236.26,235.54,235.94,9199.0,203.21,203.5547,202.9343,203.279,9199.0
2022-02-28 10:30:00,235.91,236.58,235.66,236.51,15925.0,203.2531,203.8304,203.0377,203.7701,15925.0
2022-02-28 10:40:00,236.7,237.25,236.62,236.82,10247.0,203.9338,204.4076,203.8648,204.0372,10247.0
2022-02-28 10:50:00,236.76,237.34,236.67,237.19,13058.0,203.9855,204.4852,203.9079,204.3559,13058.0
2022-02-28 11:00:00,237.25,237.8,237.1,237.26,17853.0,204.4076,204.8815,204.2784,204.4162,17853.0
2022-02-28 11:10:00,237.31,237.95,237.1,237.8,15356.0,204.4593,205.0107,204.2784,204.8815,15356.0
2022-02-28 11:20:00,237.77,238.19,237.67,238.07,17288.0,204.8556,205.2175,204.7695,205.1141,17288.0
2022-02-28 11:30:00,238.07,238.15,237.35,237.44,17265.0,205.1141,205.183,204.4938,204.5713,17265.0
2022-02-28 11:40:00,237.38,237.47,236.79,236.86,16143.0,204.5196,204.5972,204.0113,204.0716,16143.0
2022-02-28 11:50:00,236.86,237.26,236.6,237.09,18946.0,204.0716,204.4162,203.8476,204.2698,18946.0
2022-02-28 12:00:00,237.17,237.3,236.52,236.52,23098.0,204.3387,204.4507,203.7787,203.7787,23098.0
2022-02-28 12:10:00,236.48,236.99,236.39,236.95,7324.0,203.7442,204.1836,203.6667,204.1492,7324.0
2022-02-28 12:20:00,236.95,237.1,236.75,236.87,8643.0,204.1492,204.2784,203.9768,204.0802,8643.0
2022-02-28 12:30:00,236.84,236.95,236.35,236.46,8900.0,204.0544,204.1492,203.6322,203.727,8900.0
2022-02-28 12:40:00,236.5,236.52,236.19,236.32,8502.0,203.7614,203.7787,203.4944,203.6064,8502.0
2022-02-28 12:50:00,236.35,236.44,236.06,236.38,6347.0,203.6322,203.7098,203.3824,203.6581,6347.0
2022-02-28 13:00:00,236.32,236.69,236.31,236.68,5479.0,203.6064,203.9251,203.5977,203.9165,5479.0
2022-02-28 13:10:00,236.8,237.02,236.32,236.39,9144.0,204.0199,204.2095,203.6064,203.6667,9144.0
2022-02-28 13:20:00,236.32,236.32,235.87,235.97,7891.0,203.6064,203.6064,203.2187,203.3048,7891.0
2022-02-28 13:30:00,235.92,236.1,235.58,236.01,8113.0,203.2617,203.4168,202.9688,203.3393,8113.0
2022-02-28 13:40:00,236.05,236.57,235.99,236.36,16854.0,203.3737,203.8218,203.322,203.6408,16854.0
2022-02-28 13:50:00,236.5,236.99,236.46,236.59,9065.0,203.7614,204.1836,203.727,203.839,9065.0
2022-02-28 14:00:00,236.56,236.62,235.46,235.47,12453.0,203.8131,203.8648,202.8654,202.874,12453.0
2022-02-28 14:10:00,235.5,235.65,235.18,235.52,11214.0,202.8999,203.0291,202.6242,202.9171,11214.0
2022-02-28 14:20:00,235.48,235.65,234.88,234.88,8964.0,202.8826,203.0291,202.3657,202.3657,8964.0
2022-02-28 14:30:00,234.84,235.46,234.76,235.06,7642.0,202.3312,202.8654,202.2623,202.5208,7642.0
2022-02-28 14:40:00,235.11,235.87,235.11,235.64,8233.0,202.5639,203.2187,202.5639,203.0205,8233.0
2022-02-28 14:50:00,235.61,235.67,235.38,235.41,10062.0,202.9947,203.0463,202.7965,202.8223,10062.0
2022-02-28 15:00:00,235.3,235.6,235.09,235.59,9869.0,202.7276,202.986,202.5466,202.9774,9869.0
2022-02-28 15:10:00,235.47,235.76,235.28,235.67,9444.0,202.874,203.1239,202.7103,203.0463,9444.0
2022-02-28 15:20:00,235.69,236.05,235.59,235.59,10382.0,203.0636,203.3737,202.9774,202.9774,10382.0
2022-02-28 15:30:00,235.45,235.6,234.89,235.06,17884.0,202.8568,202.986,202.3743,202.5208,17884.0
2022-02-28 15:40:00,235.12,236.89,235.12,236.85,29223.0,202.5725,204.0975,202.5725,204.063,29223.0
2022-02-28 15:50:00,236.72,236.9,235.77,236.53,103810.0,203.951,204.1061,203.1325,203.7873,103810.0
2022-03-01 09:30:00,237.0,237.72,236.02,237.6,28291.0,204.1922,204.8126,203.3479,204.7092,28291.0
2022-03-01 09:40:00,237.63,238.34,237.42,237.94,12017.0,204.735,205.3467,204.5541,205.0021,12017.0
2022-03-01 09:50:00,237.93,237.93,236.01,236.31,12509.0,204.9935,204.9935,203.3393,203.5977,12509.0
2022-03-01 10:00:00,236.51,236.95,235.94,236.56,10791.0,203.7701,204.1492,203.279,203.8131,10791.0
2022-03-01 10:10:00,236.54,236.54,235.43,235.92,11462.0,203.7959,203.7959,202.8396,203.2617,11462.0
2022-03-01 10:20:00,235.95,236.21,235.35,235.59,10564.0,203.2876,203.5116,202.7706,202.9774,10564.0
2022-03-01 10:30:00,235.6,235.79,235.43,235.44,10167.0,202.986,203.1497,202.8396,202.8482,10167.0
2022-03-01 10:40:00,235.44,235.48,234.48,235.0,8236.0,202.8482,202.8826,202.0211,202.4691,8236.0
2022-03-01 10:50:00,234.95,235.49,234.95,235.11,7745.0,202.426,202.8913,202.426,202.5639,7745.0
2022-03-01 11:00:00,235.04,235.83,234.94,235.36,7805.0,202.5036,203.1842,202.4174,202.7793,7805.0
2022-03-01 11:10:00,235.51,235.58,234.57,234.57,13754.0,202.9085,202.9688,202.0986,202.0986,13754.0
2022-03-01 11:20:00,234.55,235.39,234.54,235.16,10434.0,202.0814,202.8051,202.0728,202.6069,10434.0
2022-03-01 11:30:00,235.1,235.35,234.32,234.55,10692.0,202.5552,202.7706,201.8832,202.0814,10692.0
2022-03-01 11:40:00,234.47,234.6,233.38,233.57,10791.0,202.0125,202.1245,201.0733,201.237,10791.0
2022-03-01 11:50:00,233.58,233.58,232.9,233.52,28002.0,201.2457,201.2457,200.6598,201.194,28002.0
2022-03-01 12:00:00,233.44,233.61,233.04,233.37,17641.0,201.125,201.2715,200.7804,201.0647,17641.0
2022-03-01 12:10:00,233.4,233.87,232.96,233.74,13970.0,201.0906,201.4955,200.7115,201.3835,13970.0
2022-03-01 12:20:00,233.72,234.05,233.53,234.0,11960.0,201.3663,201.6506,201.2026,201.6075,11960.0
2022-03-01 12:30:00,233.87,234.51,233.74,234.18,19817.0,201.4955,202.0469,201.3835,201.7626,19817.0
2022-03-01 12:40:00,234.18,234.44,234.05,234.21,24471.0,201.7626,201.9866,201.6506,201.7885,24471.0
2022-03-01 12:50:00,234.23,234.35,233.84,234.24,10973.0,201.8057,201.9091,201.4697,201.8143,10973.0
2022-03-01 13:00:00,234.2,234.7,234.13,234.31,14174.0,201.7798,202.2106,201.7195,201.8746,14174.0
2022-03-01 13:10:00,234.32,234.4,233.95,233.97,13825.0,201.8832,201.9521,201.5644,201.5817,13825.0
2022-03-01 13:20:00,234.01,234.01,233.48,233.58,7954.0,201.6161,201.6161,201.1595,201.2457,7954.0
2022-03-01 13:30:00,233.7,233.81,233.21,233.4,9723.0,201.3491,201.4438,200.9269,201.0906,9723.0
2022-03-01 13:40:00,233.33,233.57,233.01,233.17,14326.0,201.0303,201.237,200.7546,200.8924,14326.0
2022-03-01 13:50:00,233.04,233.19,232.88,232.98,8995.0,200.7804,200.9096,200.6426,200.7287,8995.0
2022-03-01 14:00:00,233.05,233.14,232.65,233.02,11634.0,200.789,200.8666,200.4444,200.7632,11634.0
2022-03-01 14:10:00,233.02,233.71,232.91,233.46,11947.0,200.7632,201.3577,200.6684,201.1423,11947.0
2022-03-01 14:20:00,233.55,234.16,233.45,233.94,10778.0,201.2198,201.7454,201.1337,201.5558,10778.0
2022-03-01 14:30:00,233.98,234.73,233.76,234.63,23844.0,201.5903,202.2365,201.4007,202.1503,23844.0
2022-03-01 14:40:00,234.9,234.94,234.1,234.16,14867.0,202.3829,202.4174,201.6937,201.7454,14867.0
2022-03-01 14:50:00,234.11,234.18,233.77,233.98,27062.0,201.7023,201.7626,201.4094,201.5903,27062.0
2022-03-01 15:00:00,234.0,234.87,233.95,234.39,33489.0,201.6075,202.3571,201.5644,201.9435,33489.0
2022-03-01 15:10:00,234.37,234.43,233.74,233.74,15054.0,201.9263,201.978,201.3835,201.3835,15054.0
2022-03-01 15:20:00,233.8,234.27,233.75,233.8,12842.0,201.4352,201.8401,201.3921,201.4352,12842.0
2022-03-01 15:30:00,233.85,234.1,233.57,233.97,21603.0,201.4783,201.6937,201.237,201.5817,21603.0
2022-03-01 15:40:00,233.98,234.32,233.43,233.44,30982.0,201.5903,201.8832,201.1164,201.125,30982.0
2022-03-01 15:50:00,233.38,233.69,232.41,233.6,196489.0,201.0733,201.3404,200.2376,201.2629,196489.0
2022-03-02 09:30:00,236.2,237.3,235.21,235.48,27614.0,203.503,204.4507,202.65,202.8826,27614.0
2022-03-02 09:40:00,235.59,236.55,235.38,236.23,18724.0,202.9774,203.8045,202.7965,203.5288,18724.0
2022-03-02 09:50:00,236.43,236.8,236.04,236.21,42578.0,203.7011,204.0199,203.3651,203.5116,42578.0
2022-03-02 10:00:00,236.08,236.59,235.74,235.74,17083.0,203.3996,203.839,203.1067,203.1067,17083.0
2022-03-02 10:10:00,235.85,236.15,235.36,235.98,16167.0,203.2014,203.4599,202.7793,203.3134,16167.0
2022-03-02 10:20:00,236.07,237.43,235.99,236.98,23011.0,203.391,204.5627,203.322,204.175,23011.0
2022-03-02 10:30:00,237.16,237.95,236.46,237.49,45360.0,204.3301,205.0107,203.727,204.6144,45360.0
2022-03-02 10:40:00,237.42,238.08,237.38,237.84,12853.0,204.5541,205.1227,204.5196,204.916,12853.0
2022-03-02 10:50:00,237.65,237.97,237.5,237.92,21487.0,204.7523,205.028,204.623,204.9849,21487.0
2022-03-02 11:00:00,237.96,238.39,237.46,237.94,16916.0,205.0193,205.3898,204.5886,205.0021,16916.0
2022-03-02 11:10:00,237.9,238.15,237.29,237.57,22954.0,204.9676,205.183,204.4421,204.6833,22954.0
2022-03-02 11:20:00,237.57,238.1,237.56,237.72,11681.0,204.6833,205.14,204.6747,204.8126,11681.0
2022-03-02 11:30:00,237.76,238.61,237.67,237.92,52709.0,204.847,205.5794,204.7695,204.9849,52709.0
2022-03-02 11:40:00,237.99,238.04,237.17,237.18,12130.0,205.0452,205.0883,204.3387,204.3473,12130.0
2022-03-02 11:50:00,237.22,237.73,237.08,237.67,8401.0,204.3818,204.8212,204.2612,204.7695,8401.0
2022-03-02 12:00:00,237.62,237.85,237.46,237.72,10335.0,204.7264,204.9246,204.5886,204.8126,10335.0
2022-03-02 12:10:00,237.63,237.89,237.49,237.65,7711.0,204.735,204.959,204.6144,204.7523,7711.0
2022-03-02 12:20:00,237.62,237.8,237.5,237.8,6613.0,204.7264,204.8815,204.623,204.8815,6613.0
2022-03-02 12:30:00,237.99,238.04,237.85,237.98,10582.0,205.0452,205.0883,204.9246,205.0366,10582.0
2022-03-02 12:40:00,237.9,237.96,237.67,237.96,9463.0,204.9676,205.0193,204.7695,205.0193,9463.0
2022-03-02 12:50:00,237.94,238.0,237.7,237.75,5411.0,205.0021,205.0538,204.7953,204.8384,5411.0
2022-03-02 13:00:00,237.86,238.03,237.62,237.7,13688.0,204.9332,205.0797,204.7264,204.7953,13688.0
2022-03-02 13:10:00,237.72,237.91,237.39,237.49,20792.0,204.8126,204.9763,204.5282,204.6144,20792.0
2022-03-02 13:20:00,237.59,237.75,237.51,237.54,6081.0,204.7006,204.8384,204.6316,204.6575,6081.0
2022-03-02 13:30:00,237.64,237.96,237.64,237.82,8307.0,204.7436,205.0193,204.7436,204.8987,8307.0
2022-03-02 13:40:00,237.81,237.85,237.53,237.61,11930.0,204.8901,204.9246,204.6489,204.7178,11930.0
2022-03-02 13:50:00,237.63,237.8,237.46,237.46,8265.0,204.735,204.8815,204.5886,204.5886,8265.0
2022-03-02 14:00:00,237.59,237.77,237.47,237.68,7084.0,204.7006,204.8556,204.5972,204.7781,7084.0
2022-03-02 14:10:00,237.7,237.75,237.48,237.56,5718.0,204.7953,204.8384,204.6058,204.6747,5718.0
2022-03-02 14:20:00,237.63,237.68,236.89,237.5,13713.0,204.735,204.7781,204.0975,204.623,13713.0
2022-03-02 14:30:00,237.5,237.82,237.37,237.72,12439.0,204.623,204.8987,204.511,204.8126,12439.0
2022-03-02 14:40:00,237.73,237.76,237.42,237.51,21160.0,204.8212,204.847,204.5541,204.6316,21160.0
2022-03-02 14:50:00,237.53,237.58,236.76,236.81,8626.0,204.6489,204.6919,203.9855,204.0285,8626.0
2022-03-02 15:00:00,236.9,237.35,236.84,236.87,8190.0,204.1061,204.4938,204.0544,204.0802,8190.0
2022-03-02 15:10:00,236.86,237.07,236.51,236.77,11127.0,204.0716,204.2525,203.7701,203.9941,11127.0
2022-03-02 15:20:00,236.74,236.97,236.53,236.97,13337.0,203.9682,204.1664,203.7873,204.1664,13337.0
2022-03-02 15:30:00,236.92,237.4,236.81,237.25,22470.0,204.1233,204.5369,204.0285,204.4076,22470.0
2022-03-02 15:40:00,237.24,237.3,236.81,237.11,34204.0,204.399,204.4507,204.0285,204.287,34204.0
2022-03-02 15:50:00,237.19,237.26,236.55,236.74,96799.0,204.3559,204.4162,203.8045,203.9682,96799.0
2022-03-03 09:30:00,238.21,240.86,237.72,239.7,46024.0,205.2347,207.5179,204.8126,206.5185,46024.0
2022-03-03 09:40:00,239.66,240.94,239.51,240.21,73578.0,206.484,207.5868,206.3548,206.9579,73578.0
2022-03-03 09:50:00,240.27,240.97,240.23,240.92,22299.0,207.0096,207.6127,206.9751,207.5696,22299.0
2022-03-03 10:00:00,240.93,242.33,240.65,242.18,24831.0,207.5782,208.7844,207.337,208.6552,24831.0
2022-03-03 10:10:00,242.11,242.73,241.68,242.59,51686.0,208.5949,209.129,208.2244,209.0084,51686.0
2022-03-03 10:20:00,242.64,242.8,242.13,242.59,20594.0,209.0515,209.1893,208.6121,209.0084,20594.0
2022-03-03 10:30:00,242.54,243.15,242.21,242.67,25836.0,208.9653,209.4909,208.681,209.0773,25836.0
2022-03-03 10:40:00,242.74,243.04,242.0,242.72,51774.0,209.1376,209.3961,208.5001,209.1204,51774.0
2022-03-03 10:50:00,242.68,242.77,241.76,241.87,15861.0,209.086,209.1635,208.2933,208.3881,15861.0
2022-03-03 11:00:00,241.94,242.34,241.59,241.92,80897.0,208.4484,208.793,208.1468,208.4312,80897.0
2022-03-03 11:10:00,241.92,242.34,241.7,241.87,22792.0,208.4312,208.793,208.2416,208.3881,22792.0
2022-03-03 11:20:00,241.84,241.9,240.62,240.83,26895.0,208.3622,208.4139,207.3111,207.492,26895.0
2022-03-03 11:30:00,240.7,240.97,240.29,240.54,14768.0,207.38,207.6127,207.0268,207.2422,14768.0
2022-03-03 11:40:00,240.46,240.98,240.4,240.66,8479.0,207.1733,207.6213,207.1216,207.3456,8479.0
2022-03-03 11:50:00,240.72,241.29,240.65,240.79,9636.0,207.3973,207.8884,207.337,207.4576,9636.0
2022-03-03 12:00:00,240.68,241.27,240.68,240.96,13348.0,207.3628,207.8711,207.3628,207.6041,13348.0
2022-03-03 12:10:00,240.99,241.35,240.97,241.13,7998.0,207.6299,207.9401,207.6127,207.7505,7998.0
2022-03-03 12:20:00,241.05,241.35,240.6,240.61,6200.0,207.6816,207.9401,207.2939,207.3025,6200.0
2022-03-03 12:30:00,240.7,241.97,240.57,241.27,19038.0,207.38,208.4742,207.268,207.8711,19038.0
2022-03-03 12:40:00,241.16,241.76,241.12,241.6,5722.0,207.7764,208.2933,207.7419,208.1555,5722.0
2022-03-03 12:50:00,241.67,241.73,241.01,241.41,24649.0,208.2158,208.2675,207.6471,207.9918,24649.0
2022-03-03 13:00:00,241.43,242.42,241.43,242.18,30513.0,208.009,208.8619,208.009,208.6552,30513.0
2022-03-03 13:10:00,242.05,242.53,242.0,242.53,10544.0,208.5432,208.9567,208.5001,208.9567,10544.0
2022-03-03 13:20:00,242.4,242.58,242.23,242.58,22984.0,208.8447,208.9998,208.6982,208.9998,22984.0
2022-03-03 13:30:00,242.47,242.57,241.98,242.04,27417.0,208.905,208.9912,208.4829,208.5345,27417.0
2022-03-03 13:40:00,242.06,242.4,241.99,242.4,15794.0,208.5518,208.8447,208.4915,208.8447,15794.0
2022-03-03 13:50:00,242.36,242.72,242.35,242.62,22569.0,208.8103,209.1204,208.8016,209.0343,22569.0
2022-03-03 14:00:00,242.59,243.57,242.59,243.33,13240.0,209.0084,209.8528,209.0084,209.646,13240.0
2022-03-03 14:10:00,243.39,244.09,243.34,243.85,18981.0,209.6977,210.3008,209.6546,210.094,18981.0
2022-03-03 14:20:00,243.84,243.97,243.34,243.84,13629.0,210.0854,210.1974,209.6546,210.0854,13629.0
2022-03-03 14:30:00,243.89,243.95,243.43,243.5,24214.0,210.1285,210.1801,209.7321,209.7924,24214.0
2022-03-03 14:40:00,243.58,243.66,242.86,242.91,18595.0,209.8614,209.9303,209.241,209.2841,18595.0
2022-03-03 14:50:00,242.97,243.06,242.33,242.46,13986.0,209.3358,209.4134,208.7844,208.8964,13986.0
2022-03-03 15:00:00,242.39,242.45,241.24,241.48,14374.0,208.8361,208.8878,207.8453,208.0521,14374.0
2022-03-03 15:10:00,241.49,242.12,241.33,241.91,18367.0,208.0607,208.6035,207.9228,208.4225,18367.0
2022-03-03 15:20:00,241.82,242.01,241.15,241.31,50142.0,208.345,208.5087,207.7678,207.9056,50142.0
2022-03-03 15:30:00,241.3,241.34,240.23,240.51,90928.0,207.897,207.9314,206.9751,207.2163,90928.0
2022-03-03 15:40:00,240.53,240.85,240.04,240.32,37099.0,207.2336,207.5093,206.8114,207.0526,37099.0
2022-03-03 15:50:00,240.29,240.88,240.0,240.82,178618.0,207.0268,207.5351,206.7769,207.4834,178618.0
2022-03-04 09:30:00,239.14,239.14,236.53,236.53,23217.0,206.036,206.036,203.7873,203.7873,23217.0
2022-03-04 09:40:00,236.76,237.47,236.72,237.17,9570.0,203.9855,204.5972,203.951,204.3387,9570.0
2022-03-04 09:50:00,237.29,238.83,237.28,238.77,13874.0,204.4421,205.7689,204.4335,205.7172,13874.0
2022-03-04 10:00:00,238.85,239.16,238.16,238.26,8021.0,205.7861,206.0532,205.1917,205.2778,8021.0
2022-03-04 10:10:00,238.27,239.09,238.01,239.09,10548.0,205.2864,205.9929,205.0624,205.9929,10548.0
2022-03-04 10:20:00,239.09,239.65,239.09,239.6,10019.0,205.9929,206.4754,205.9929,206.4323,10019.0
2022-03-04 10:30:00,239.68,240.1,239.38,240.02,12847.0,206.5012,206.8631,206.2428,206.7942,12847.0
2022-03-04 10:40:00,240.02,240.83,239.42,240.82,44654.0,206.7942,207.492,206.2772,207.4834,44654.0
2022-03-04 10:50:00,240.8,241.34,240.78,240.93,17406.0,207.4662,207.9314,207.449,207.5782,17406.0
2022-03-04 11:00:00,240.9,241.88,240.9,241.51,16885.0,207.5524,208.3967,207.5524,208.0779,16885.0
2022-03-04 11:10:00,241.51,241.67,241.35,241.45,15388.0,208.0779,208.2158,207.9401,208.0262,15388.0
2022-03-04 11:20:00,241.38,241.65,240.86,240.96,13358.0,207.9659,208.1985,207.5179,207.6041,13358.0
2022-03-04 11:30:00,240.93,241.14,240.51,240.79,12678.0,207.5782,207.7591,207.2163,207.4576,12678.0
2022-03-04 11:40:00,240.71,240.84,240.54,240.54,7286.0,207.3887,207.5007,207.2422,207.2422,7286.0
2022-03-04 11:50:00,240.54,240.55,240.05,240.42,18093.0,207.2422,207.2508,206.82,207.1388,18093.0
2022-03-04 12:00:00,240.46,241.65,240.23,241.6,16203.0,207.1733,208.1985,206.9751,208.1555,16203.0
2022-03-04 12:10:00,241.64,242.24,241.55,242.11,11423.0,208.1899,208.7069,208.1124,208.5949,11423.0
2022-03-04 12:20:00,242.0,242.8,241.87,242.77,12003.0,208.5001,209.1893,208.3881,209.1635,12003.0
2022-03-04 12:30:00,242.67,243.15,242.65,243.04,11583.0,209.0773,209.4909,209.0601,209.3961,11583.0
2022-03-04 12:40:00,243.06,243.15,242.7,243.15,9552.0,209.4134,209.4909,209.1032,209.4909,9552.0
2022-03-04 12:50:00,243.13,243.82,243.11,243.76,25203.0,209.4737,210.0681,209.4564,210.0165,25203.0
2022-03-04 13:00:00,243.81,244.64,243.8,243.97,28245.0,210.0595,210.7746,210.0509,210.1974,28245.0
2022-03-04 13:10:00,243.94,243.99,243.34,243.57,17823.0,210.1715,210.2146,209.6546,209.8528,17823.0
2022-03-04 13:20:00,243.63,243.76,243.4,243.45,13356.0,209.9044,210.0165,209.7063,209.7494,13356.0
2022-03-04 13:30:00,243.43,243.54,243.24,243.54,7908.0,209.7321,209.8269,209.5684,209.8269,7908.0
2022-03-04 13:40:00,243.49,243.49,242.77,243.16,9256.0,209.7838,209.7838,209.1635,209.4995,9256.0
2022-03-04 13:50:00,243.24,243.35,242.63,242.76,6584.0,209.5684,209.6632,209.0429,209.1549,6584.0
2022-03-04 14:00:00,242.95,243.13,242.64,243.13,15633.0,209.3186,209.4737,209.0515,209.4737,15633.0
2022-03-04 14:10:00,243.12,243.25,242.7,243.15,28395.0,209.465,209.577,209.1032,209.4909,28395.0
2022-03-04 14:20:00,243.13,243.83,243.07,243.64,23027.0,209.4737,210.0768,209.422,209.9131,23027.0
2022-03-04 14:30:00,243.71,243.84,243.31,243.39,21551.0,209.9734,210.0854,209.6287,209.6977,21551.0
2022-03-04 14:40:00,243.31,243.49,242.94,243.19,11294.0,209.6287,209.7838,209.31,209.5254,11294.0
2022-03-04 14:50:00,243.31,243.48,242.93,242.93,6911.0,209.6287,209.7752,209.3013,209.3013,6911.0
2022-03-04 15:00:00,243.04,243.44,243.01,243.17,11162.0,209.3961,209.7407,209.3703,209.5081,11162.0
2022-03-04 15:10:00,243.19,243.38,242.85,242.86,26671.0,209.5254,209.6891,209.2324,209.241,26671.0
2022-03-04 15:20:00,242.8,243.17,242.47,243.02,26673.0,209.1893,209.5081,208.905,209.3789,26673.0
2022-03-04 15:30:00,243.03,243.3,242.54,242.73,18926.0,209.3875,209.6201,208.9653,209.129,18926.0
2022-03-04 15:40:00,242.7,243.09,242.57,242.64,21711.0,209.1032,209.4392,208.9912,209.0515,21711.0
2022-03-04 15:50:00,242.73,243.88,242.56,243.85,83701.0,209.129,210.1198,208.9826,210.094,83701.0
2022-03-07 09:30:00,243.77,243.79,242.53,242.53,43137.0,210.0251,210.0423,208.9567,208.9567,43137.0
2022-03-07 09:40:00,242.74,244.37,242.74,242.96,101921.0,209.1376,210.542,209.1376,209.3272,101921.0
2022-03-07 09:50:00,242.97,243.81,242.06,242.81,18353.0,209.3358,210.0595,208.5518,209.198,18353.0
2022-03-07 10:00:00,242.67,244.16,242.35,243.75,34247.0,209.0773,210.3611,208.8016,210.0078,34247.0
2022-03-07 10:10:00,243.85,244.36,243.3,243.37,21542.0,210.094,210.5334,209.6201,209.6804,21542.0
2022-03-07 10:20:00,243.31,243.87,242.23,243.07,69412.0,209.6287,210.1112,208.6982,209.422,69412.0
2022-03-07 10:30:00,243.02,243.12,242.32,242.57,11620.0,209.3789,209.465,208.7758,208.9912,11620.0
2022-03-07 10:40:00,242.43,242.69,241.76,241.85,9257.0,208.8706,209.0946,208.2933,208.3709,9257.0
2022-03-07 10:50:00,241.77,241.77,241.1,241.62,10666.0,208.3019,208.3019,207.7247,208.1727,10666.0
2022-03-07 11:00:00,241.5,241.65,240.55,241.65,9721.0,208.0693,208.1985,207.2508,208.1985,9721.0
2022-03-07 11:10:00,241.69,242.18,241.2,242.0,15732.0,208.233,208.6552,207.8108,208.5001,15732.0
2022-03-07 11:20:00,241.97,242.17,241.67,242.17,11177.0,208.4742,208.6466,208.2158,208.6466,11177.0
2022-03-07 11:30:00,242.39,242.4,241.74,241.84,12168.0,208.8361,208.8447,208.2761,208.3622,12168.0
2022-03-07 11:40:00,241.73,242.37,241.53,242.01,12042.0,208.2675,208.8189,208.0951,208.5087,12042.0
2022-03-07 11:50:00,241.97,242.13,241.68,242.01,19087.0,208.4742,208.6121,208.2244,208.5087,19087.0
2022-03-07 12:00:00,241.97,242.11,241.51,241.52,22825.0,208.4742,208.5949,208.0779,208.0865,22825.0
2022-03-07 12:10:00,241.59,242.03,241.07,241.22,56047.0,208.1468,208.5259,207.6988,207.8281,56047.0
2022-03-07 12:20:00,241.34,241.4,240.8,241.21,12694.0,207.9314,207.9831,207.4662,207.8194,12694.0
2022-03-07 12:30:00,241.22,241.23,240.41,240.43,15385.0,207.8281,207.8367,207.1302,207.1474,15385.0
2022-03-07 12:40:00,240.51,240.61,240.23,240.32,16218.0,207.2163,207.3025,206.9751,207.0526,16218.0
2022-03-07 12:50:00,240.3,240.54,239.64,239.78,15905.0,207.0354,207.2422,206.4668,206.5874,15905.0
2022-03-07 13:00:00,239.92,241.1,239.92,240.83,20475.0,206.708,207.7247,206.708,207.492,20475.0
2022-03-07 13:10:00,240.79,240.88,240.24,240.3,13999.0,207.4576,207.5351,206.9837,207.0354,13999.0
2022-03-07 13:20:00,240.32,241.08,240.19,240.64,21584.0,207.0526,207.7074,206.9406,207.3284,21584.0
2022-03-07 13:30:00,240.64,241.17,240.63,241.03,18727.0,207.3284,207.785,207.3197,207.6644,18727.0
2022-03-07 13:40:00,240.97,241.02,238.52,238.53,25678.0,207.6127,207.6557,205.5018,205.5104,25678.0
2022-03-07 13:50:00,238.56,238.73,238.1,238.26,9135.0,205.5363,205.6828,205.14,205.2778,9135.0
2022-03-07 14:00:00,238.24,238.33,237.27,237.8,19568.0,205.2606,205.3381,204.4249,204.8815,19568.0
2022-03-07 14:10:00,237.76,238.64,237.6,238.64,15100.0,204.847,205.6052,204.7092,205.6052,15100.0
2022-03-07 14:20:00,238.55,238.79,238.23,238.63,29149.0,205.5277,205.7344,205.252,205.5966,29149.0
2022-03-07 14:30:00,238.65,238.71,238.28,238.46,15603.0,205.6138,205.6655,205.295,205.4501,15603.0
2022-03-07 14:40:00,238.44,238.51,237.12,237.74,11587.0,205.4329,205.4932,204.2956,204.8298,11587.0
2022-03-07 14:50:00,237.71,238.59,237.46,237.95,15987.0,204.8039,205.5621,204.5886,205.0107,15987.0
2022-03-07 15:00:00,238.0,238.13,237.79,237.91,16411.0,205.0538,205.1658,204.8729,204.9763,16411.0
2022-03-07 15:10:00,238.0,238.0,237.09,237.41,17621.0,205.0538,205.0538,204.2698,204.5455,17621.0
2022-03-07 15:20:00,237.44,237.49,236.69,236.96,20410.0,204.5713,204.6144,203.9251,204.1578,20410.0
2022-03-07 15:30:00,236.97,236.97,236.57,236.69,26259.0,204.1664,204.1664,203.8218,203.9251,26259.0
2022-03-07 15:40:00,236.68,237.28,236.56,236.58,38257.0,203.9165,204.4335,203.8131,203.8304,38257.0
2022-03-07 15:50:00,236.61,236.67,235.64,235.71,131689.0,203.8562,203.9079,203.0205,203.0808,131689.0
2022-03-08 09:30:00,235.63,235.63,233.02,233.02,42465.0,203.0119,203.0119,200.7632,200.7632,42465.0
2022-03-08 09:40:00,233.24,234.16,232.48,232.98,22908.0,200.9527,201.7454,200.2979,200.7287,22908.0
2022-03-08 09:50:00,233.04,233.08,227.5,227.65,58090.0,200.7804,200.8149,196.0073,196.1365,58090.0
2022-03-08 10:00:00,227.52,228.35,225.95,225.96,61132.0,196.0245,196.7396,194.6719,194.6805,61132.0
2022-03-08 10:10:00,225.82,228.6,225.78,228.1,42597.0,194.5599,196.955,194.5254,196.5243,42597.0
2022-03-08 10:20:00,227.93,227.95,225.11,225.12,40255.0,196.3778,196.395,193.9482,193.9568,40255.0
2022-03-08 10:30:00,225.29,226.02,225.16,225.92,24879.0,194.1032,194.7322,193.9912,194.646,24879.0
2022-03-08 10:40:00,226.03,226.26,225.72,226.11,32567.0,194.7408,194.939,194.4737,194.8097,32567.0
2022-03-08 10:50:00,226.05,227.0,225.94,226.73,24586.0,194.758,195.5765,194.6633,195.3439,24586.0
2022-03-08 11:00:00,226.61,226.61,225.75,226.2,22227.0,195.2405,195.2405,194.4996,194.8873,22227.0
2022-03-08 11:10:00,226.34,227.07,226.18,226.87,39832.0,195.0079,195.6368,194.87,195.4645,39832.0
2022-03-08 11:20:00,226.93,227.02,225.87,226.57,20108.0,195.5162,195.5938,194.603,195.2061,20108.0
2022-03-08 11:30:00,226.38,226.54,225.97,226.05,34563.0,195.0424,195.1802,194.6891,194.758,34563.0
2022-03-08 11:40:00,226.24,226.24,225.63,225.92,12047.0,194.9217,194.9217,194.3962,194.646,12047.0
2022-03-08 11:50:00,225.98,226.89,225.85,226.85,17856.0,194.6977,195.4818,194.5857,195.4473,17856.0
2022-03-08 12:00:00,226.9,228.64,226.9,228.26,13153.0,195.4904,196.9895,195.4904,196.6621,13153.0
2022-03-08 12:10:00,228.18,229.27,228.13,229.22,16455.0,196.5932,197.5323,196.5501,197.4892,16455.0
2022-03-08 12:20:00,229.23,229.51,228.36,229.49,34375.0,197.4978,197.7391,196.7483,197.7218,34375.0
2022-03-08 12:30:00,229.68,230.21,229.58,230.07,27437.0,197.8855,198.3422,197.7994,198.2215,27437.0
2022-03-08 12:40:00,230.18,230.39,229.64,229.68,25738.0,198.3163,198.4973,197.8511,197.8855,25738.0
2022-03-08 12:50:00,229.64,230.23,229.45,229.81,37645.0,197.8511,198.3594,197.6874,197.9975,37645.0
2022-03-08 13:00:00,229.82,230.67,229.82,230.0,21067.0,198.0062,198.7385,198.0062,198.1612,21067.0
2022-03-08 13:10:00,229.91,230.04,229.18,229.55,8774.0,198.0837,198.1957,197.4548,197.7735,8774.0
2022-03-08 13:20:00,229.39,229.51,228.43,228.68,12501.0,197.6357,197.7391,196.8086,197.024,12501.0
2022-03-08 13:30:00,228.5,228.51,227.51,227.51,20928.0,196.8689,196.8775,196.0159,196.0159,20928.0
2022-03-08 13:40:00,227.51,227.63,226.64,226.76,12724.0,196.0159,196.1193,195.2664,195.3698,12724.0
2022-03-08 13:50:00,226.76,226.79,225.86,226.13,16592.0,195.3698,195.3956,194.5943,194.827,16592.0
2022-03-08 14:00:00,226.0,226.65,225.82,226.41,17594.0,194.715,195.275,194.5599,195.0682,17594.0
2022-03-08 14:10:00,226.54,226.57,225.75,226.11,25424.0,195.1802,195.2061,194.4996,194.8097,25424.0
2022-03-08 14:20:00,226.15,226.52,225.7,226.19,19886.0,194.8442,195.163,194.4565,194.8787,19886.0
2022-03-08 14:30:00,226.13,226.4,225.95,226.0,26122.0,194.827,195.0596,194.6719,194.715,26122.0
2022-03-08 14:40:00,226.01,226.62,225.54,226.53,38424.0,194.7236,195.2491,194.3186,195.1716,38424.0
2022-03-08 14:50:00,226.53,226.63,226.05,226.3,23225.0,195.1716,195.2577,194.758,194.9734,23225.0
2022-03-08 15:00:00,226.27,227.31,226.27,227.02,38657.0,194.9476,195.8436,194.9476,195.5938,38657.0
2022-03-08 15:10:00,227.04,227.04,225.79,225.96,19533.0,195.611,195.611,194.534,194.6805,19533.0
2022-03-08 15:20:00,225.96,226.03,224.57,224.57,29079.0,194.6805,194.7408,193.4829,193.4829,29079.0
2022-03-08 15:30:00,224.68,224.68,223.93,224.55,67845.0,193.5777,193.5777,192.9315,193.4657,67845.0
2022-03-08 15:40:00,224.53,224.65,223.26,223.49,86981.0,193.4484,193.5518,192.3543,192.5524,86981.0
2022-03-08 15:50:00,223.45,223.86,222.18,222.68,316570.0,192.518,192.8712,191.4238,191.8545,316570.0
2022-03-09 09:30:00,225.0,227.2,224.79,225.26,61873.0,194.6959,196.5996,194.5142,194.9209,61873.0
2022-03-09 09:40:00,225.24,226.14,224.61,225.34,73193.0,194.9036,195.6824,194.3584,194.9901,73193.0
2022-03-09 09:50:00,225.35,225.99,224.9,225.98,35044.0,194.9988,195.5526,194.6094,195.5439,35044.0
2022-03-09 10:00:00,225.99,226.8,225.94,226.14,29833.0,195.5526,196.2535,195.5093,195.6824,29833.0
2022-03-09 10:10:00,226.27,227.17,225.99,226.8,17852.0,195.7948,196.5736,195.5526,196.2535,17852.0
2022-03-09 10:20:00,226.88,226.99,226.0,226.85,17216.0,196.3227,196.4179,195.5612,196.2967,17216.0
2022-03-09 10:30:00,226.83,226.83,226.05,226.11,18032.0,196.2794,196.2794,195.6045,195.6564,18032.0
2022-03-09 10:40:00,226.17,226.89,226.06,226.66,21245.0,195.7083,196.3313,195.6131,196.1323,21245.0
2022-03-09 10:50:00,226.6,226.77,226.23,226.75,16867.0,196.0804,196.2275,195.7602,196.2102,16867.0
2022-03-09 11:00:00,226.69,226.75,226.18,226.49,15143.0,196.1583,196.2102,195.717,195.9852,15143.0
2022-03-09 11:10:00,226.21,226.33,225.97,226.15,41150.0,195.7429,195.8468,195.5353,195.691,41150.0
2022-03-09 11:20:00,226.19,226.43,225.91,226.27,13144.0,195.7256,195.9333,195.4833,195.7948,13144.0
2022-03-09 11:30:00,226.31,226.98,226.31,226.95,11588.0,195.8295,196.4092,195.8295,196.3833,11588.0
2022-03-09 11:40:00,226.94,227.59,226.94,227.58,24322.0,196.3746,196.9371,196.3746,196.9284,24322.0
2022-03-09 11:50:00,227.57,228.35,227.53,228.34,6129.0,196.9198,197.5947,196.8851,197.586,6129.0
2022-03-09 12:00:00,228.36,228.88,228.27,228.88,47964.0,197.6034,198.0533,197.5255,198.0533,47964.0
2022-03-09 12:10:00,228.92,229.87,228.65,229.81,8514.0,198.0879,198.91,197.8543,198.8581,8514.0
2022-03-09 12:20:00,229.66,230.77,229.66,230.65,36751.0,198.7283,199.6888,198.7283,199.5849,36751.0
2022-03-09 12:30:00,230.63,230.63,230.21,230.38,8894.0,199.5676,199.5676,199.2042,199.3513,8894.0
2022-03-09 12:40:00,230.38,230.86,230.26,230.86,17061.0,199.3513,199.7666,199.2475,199.7666,17061.0
2022-03-09 12:50:00,230.89,231.15,230.79,231.13,17599.0,199.7926,200.0176,199.7061,200.0003,17599.0
2022-03-09 13:00:00,231.12,231.13,230.54,230.71,9892.0,199.9916,200.0003,199.4897,199.6368,9892.0
2022-03-09 13:10:00,230.82,231.26,230.82,231.17,6241.0,199.732,200.1128,199.732,200.0349,6241.0
2022-03-09 13:20:00,231.35,231.56,231.17,231.36,6133.0,200.1906,200.3724,200.0349,200.1993,6133.0
2022-03-09 13:30:00,231.34,231.36,230.77,231.14,12468.0,200.182,200.1993,199.6888,200.0089,12468.0
2022-03-09 13:40:00,231.0,231.28,230.44,230.55,6992.0,199.8878,200.1301,199.4032,199.4984,6992.0
2022-03-09 13:50:00,230.56,230.84,230.25,230.35,8273.0,199.507,199.7493,199.2388,199.3253,8273.0
2022-03-09 14:00:00,230.35,230.73,230.33,230.44,5344.0,199.3253,199.6542,199.308,199.4032,5344.0
2022-03-09 14:10:00,230.34,230.44,229.92,230.18,7991.0,199.3167,199.4032,198.9532,199.1782,7991.0
2022-03-09 14:20:00,230.18,230.58,230.13,230.3,9898.0,199.1782,199.5244,199.135,199.2821,9898.0
2022-03-09 14:30:00,230.3,230.35,230.06,230.28,6573.0,199.2821,199.3253,199.0744,199.2648,6573.0
2022-03-09 14:40:00,230.34,230.44,229.93,230.09,8678.0,199.3167,199.4032,198.9619,199.1004,8678.0
2022-03-09 14:50:00,230.06,230.47,230.06,230.09,8358.0,199.0744,199.4292,199.0744,199.1004,8358.0
2022-03-09 15:00:00,230.12,230.64,229.94,230.55,9863.0,199.1263,199.5763,198.9706,199.4984,9863.0
2022-03-09 15:10:00,230.69,231.13,230.62,230.87,14074.0,199.6195,200.0003,199.559,199.7753,14074.0
2022-03-09 15:20:00,230.89,231.09,230.74,230.86,11490.0,199.7926,199.9657,199.6628,199.7666,11490.0
2022-03-09 15:30:00,230.87,231.3,230.84,231.09,16885.0,199.7753,200.1474,199.7493,199.9657,16885.0
2022-03-09 15:40:00,231.05,231.39,230.83,230.93,31487.0,199.9311,200.2253,199.7407,199.8272,31487.0
2022-03-09 15:50:00,231.05,231.58,229.6,229.99,100389.0,199.9311,200.3897,198.6763,199.0138,100389.0
2022-03-10 09:30:00,227.6,228.66,227.13,227.8,42545.0,196.9457,197.863,196.539,197.1188,42545.0
2022-03-10 09:40:00,228.12,228.94,227.16,227.42,8931.0,197.3957,198.1052,196.565,196.79,8931.0
2022-03-10 09:50:00,227.51,228.97,227.51,228.25,28095.0,196.8678,198.1312,196.8678,197.5082,28095.0
2022-03-10 10:00:00,228.48,229.05,228.06,228.73,9898.0,197.7072,198.2004,197.3438,197.9235,9898.0
2022-03-10 10:10:00,228.86,229.29,228.69,229.29,11302.0,198.036,198.4081,197.8889,198.4081,11302.0
2022-03-10 10:20:00,229.33,229.33,228.02,228.14,8198.0,198.4427,198.4427,197.3091,197.413,8198.0
2022-03-10 10:30:00,228.16,228.74,228.08,228.74,15517.0,197.4303,197.9322,197.3611,197.9322,15517.0
2022-03-10 10:40:00,228.64,229.03,228.41,228.93,8028.0,197.8456,198.1831,197.6466,198.0966,8028.0
2022-03-10 10:50:00,228.88,229.02,228.56,228.92,15084.0,198.0533,198.1745,197.7764,198.0879,15084.0
2022-03-10 11:00:00,228.92,228.97,228.19,228.46,12865.0,198.0879,198.1312,197.4563,197.6899,12865.0
2022-03-10 11:10:00,228.34,228.72,228.13,228.31,8242.0,197.586,197.9149,197.4043,197.5601,8242.0
2022-03-10 11:20:00,228.41,228.67,227.36,227.39,9897.0,197.6466,197.8716,196.738,196.764,9897.0
2022-03-10 11:30:00,227.51,227.59,226.77,226.79,13152.0,196.8678,196.9371,196.2275,196.2448,13152.0
2022-03-10 11:40:00,226.67,226.67,225.96,226.25,11085.0,196.141,196.141,195.5266,195.7775,11085.0
2022-03-10 11:50:00,226.29,226.64,225.91,226.1,35036.0,195.8122,196.115,195.4833,195.6477,35036.0
2022-03-10 12:00:00,226.18,226.21,225.85,225.94,35185.0,195.717,195.7429,195.4314,195.5093,35185.0
2022-03-10 12:10:00,226.01,226.05,225.63,225.72,5996.0,195.5699,195.6045,195.241,195.3189,5996.0
2022-03-10 12:20:00,225.66,225.9,225.52,225.8,6041.0,195.267,195.4747,195.1459,195.3881,6041.0
2022-03-10 12:30:00,225.84,225.93,225.45,225.55,7906.0,195.4228,195.5006,195.0853,195.1718,7906.0
2022-03-10 12:40:00,225.64,225.74,225.31,225.65,6591.0,195.2497,195.3362,194.9641,195.2584,6591.0
2022-03-10 12:50:00,225.6,226.26,225.42,226.07,8396.0,195.2151,195.7862,195.0593,195.6218,8396.0
2022-03-10 13:00:00,226.01,226.05,225.49,225.71,7247.0,195.5699,195.6045,195.1199,195.3103,7247.0
2022-03-10 13:10:00,225.72,226.0,225.23,225.89,11983.0,195.3189,195.5612,194.8949,195.466,11983.0
2022-03-10 13:20:00,225.88,226.18,225.8,226.18,7895.0,195.4574,195.717,195.3881,195.717,7895.0
2022-03-10 13:30:00,226.13,226.57,225.96,226.05,8007.0,195.6737,196.0544,195.5266,195.6045,8007.0
2022-03-10 13:40:00,226.09,226.3,226.01,226.19,17041.0,195.6391,195.8208,195.5699,195.7256,17041.0
2022-03-10 13:50:00,226.18,226.2,225.66,226.0,15065.0,195.717,195.7343,195.267,195.5612,15065.0
2022-03-10 14:00:00,226.06,226.57,226.01,226.15,9059.0,195.6131,196.0544,195.5699,195.691,9059.0
2022-03-10 14:10:00,226.0,226.68,226.0,226.56,11204.0,195.5612,196.1496,195.5612,196.0458,11204.0
2022-03-10 14:20:00,226.63,227.4,226.61,227.34,6713.0,196.1064,196.7727,196.0891,196.7207,6713.0
2022-03-10 14:30:00,227.63,227.65,227.36,227.46,7217.0,196.9717,196.989,196.738,196.8246,7217.0
2022-03-10 14:40:00,227.44,227.75,226.98,227.65,6615.0,196.8073,197.0755,196.4092,196.989,6615.0
2022-03-10 14:50:00,227.83,228.14,227.78,228.11,7390.0,197.1447,197.413,197.1015,197.387,7390.0
2022-03-10 15:00:00,227.96,227.97,227.56,227.67,6272.0,197.2572,197.2659,196.9111,197.0063,6272.0
2022-03-10 15:10:00,227.72,228.08,227.66,227.75,6357.0,197.0496,197.3611,196.9976,197.0755,6357.0
2022-03-10 15:20:00,227.8,228.0,227.1,227.58,10172.0,197.1188,197.2918,196.5131,196.9284,10172.0
2022-03-10 15:30:00,227.63,227.63,226.87,227.05,11871.0,196.9717,196.9717,196.314,196.4698,11871.0
2022-03-10 15:40:00,227.14,227.56,227.03,227.26,17007.0,196.5477,196.9111,196.4525,196.6515,17007.0
2022-03-10 15:50:00,227.39,228.34,227.35,227.93,52163.0,196.764,197.586,196.7294,197.2313,52163.0
2022-03-11 09:30:00,229.75,229.75,228.21,229.0,40520.0,198.8061,198.8061,197.4736,198.1572,40520.0
2022-03-11 09:40:00,229.24,231.3,228.99,231.08,32374.0,198.3648,200.1474,198.1485,199.957,32374.0
2022-03-11 09:50:00,231.0,231.24,230.7,230.98,16606.0,199.8878,200.0955,199.6282,199.8705,16606.0
2022-03-11 10:00:00,231.0,231.14,230.23,230.79,19244.0,199.8878,200.0089,199.2215,199.7061,19244.0
2022-03-11 10:10:00,230.9,231.24,230.75,231.17,10060.0,199.8013,200.0955,199.6715,200.0349,10060.0
2022-03-11 10:20:00,231.14,231.14,229.75,229.76,9879.0,200.0089,200.0089,198.8061,198.8148,9879.0
2022-03-11 10:30:00,229.66,230.16,228.95,230.11,7715.0,198.7283,199.1609,198.1139,199.1177,7715.0
2022-03-11 10:40:00,230.16,230.93,230.16,230.73,4529.0,199.1609,199.8272,199.1609,199.6542,4529.0
2022-03-11 10:50:00,230.74,231.24,230.74,231.24,4006.0,199.6628,200.0955,199.6628,200.0955,4006.0
2022-03-11 11:00:00,231.3,231.34,230.92,231.04,5928.0,200.1474,200.182,199.8186,199.9224,5928.0
2022-03-11 11:10:00,230.96,231.22,230.63,231.18,9211.0,199.8532,200.0782,199.5676,200.0435,9211.0
2022-03-11 11:20:00,231.23,231.71,230.7,230.75,6540.0,200.0868,200.5022,199.6282,199.6715,6540.0
2022-03-11 11:30:00,230.61,230.73,230.21,230.5,3738.0,199.5503,199.6542,199.2042,199.4551,3738.0
2022-03-11 11:40:00,230.46,230.46,229.21,229.21,5013.0,199.4205,199.4205,198.3389,198.3389,5013.0
2022-03-11 11:50:00,229.23,229.52,229.07,229.31,4867.0,198.3562,198.6071,198.2177,198.4254,4867.0
2022-03-11 12:00:00,229.28,229.39,228.42,228.42,12080.0,198.3994,198.4946,197.6553,197.6553,12080.0
2022-03-11 12:10:00,228.34,229.17,228.33,228.94,6486.0,197.586,198.3043,197.5774,198.1052,6486.0
2022-03-11 12:20:00,229.13,229.42,228.78,228.8,7954.0,198.2696,198.5206,197.9668,197.9841,7954.0
2022-03-11 12:30:00,228.84,229.12,228.68,228.8,3392.0,198.0187,198.261,197.8803,197.9841,3392.0
2022-03-11 12:40:00,228.78,229.06,228.77,228.95,4126.0,197.9668,198.2091,197.9581,198.1139,4126.0
2022-03-11 12:50:00,228.93,229.07,228.77,228.89,2524.0,198.0966,198.2177,197.9581,198.062,2524.0
2022-03-11 13:00:00,228.76,229.14,228.76,228.76,3862.0,197.9495,198.2783,197.9495,197.9495,3862.0
2022-03-11 13:10:00,228.85,229.06,228.85,229.02,7199.0,198.0274,198.2091,198.0274,198.1745,7199.0
2022-03-11 13:20:00,229.02,229.03,228.62,228.77,4394.0,198.1745,198.1831,197.8283,197.9581,4394.0
2022-03-11 13:30:00,228.78,228.91,228.57,228.82,6779.0,197.9668,198.0793,197.7851,198.0014,6779.0
2022-03-11 13:40:00,228.88,229.0,228.75,228.75,6752.0,198.0533,198.1572,197.9408,197.9408,6752.0
2022-03-11 13:50:00,228.76,228.76,228.09,228.09,6270.0,197.9495,197.9495,197.3697,197.3697,6270.0
2022-03-11 14:00:00,228.04,228.28,227.82,228.28,9762.0,197.3265,197.5341,197.1361,197.5341,9762.0
2022-03-11 14:10:00,228.12,228.62,228.02,228.43,6524.0,197.3957,197.8283,197.3091,197.6639,6524.0
2022-03-11 14:20:00,228.38,228.9,228.2,228.85,6435.0,197.6207,198.0706,197.4649,198.0274,6435.0
2022-03-11 14:30:00,228.88,229.01,228.61,228.69,6268.0,198.0533,198.1658,197.8197,197.8889,6268.0
2022-03-11 14:40:00,228.62,228.62,228.3,228.37,8100.0,197.8283,197.8283,197.5514,197.612,8100.0
2022-03-11 14:50:00,228.27,228.27,227.86,227.89,8736.0,197.5255,197.5255,197.1707,197.1967,8736.0
2022-03-11 15:00:00,228.04,228.04,227.51,227.64,5753.0,197.3265,197.3265,196.8678,196.9803,5753.0
2022-03-11 15:10:00,227.65,227.75,227.45,227.64,10962.0,196.989,197.0755,196.8159,196.9803,10962.0
2022-03-11 15:20:00,227.57,227.7,227.45,227.61,16980.0,196.9198,197.0322,196.8159,196.9544,16980.0
2022-03-11 15:30:00,227.61,227.63,227.02,227.26,14936.0,196.9544,196.9717,196.4438,196.6515,14936.0
2022-03-11 15:40:00,227.26,227.31,226.5,226.65,19466.0,196.6515,196.6948,195.9939,196.1237,19466.0
2022-03-11 15:50:00,226.57,226.87,225.68,225.95,108991.0,196.0544,196.314,195.2843,195.5179,108991.0
2022-03-14 09:30:00,227.77,228.23,225.96,227.27,33063.0,197.0928,197.4909,195.5266,196.6602,33063.0
2022-03-14 09:40:00,226.64,227.54,226.27,226.96,42609.0,196.115,196.8938,195.7948,196.3919,42609.0
2022-03-14 09:50:00,227.28,228.07,227.15,227.63,15723.0,196.6688,197.3524,196.5563,196.9717,15723.0
2022-03-14 10:00:00,227.59,227.85,227.18,227.85,6902.0,196.9371,197.162,196.5823,197.162,6902.0
2022-03-14 10:10:00,227.99,227.99,227.56,227.67,13400.0,197.2832,197.2832,196.9111,197.0063,13400.0
2022-03-14 10:20:00,227.71,228.95,227.62,228.87,67044.0,197.0409,198.1139,196.963,198.0447,67044.0
2022-03-14 10:30:00,228.93,229.79,228.92,229.7,6164.0,198.0966,198.8408,198.0879,198.7629,6164.0
2022-03-14 10:40:00,229.82,230.04,229.58,229.82,11276.0,198.8667,199.0571,198.659,198.8667,11276.0
2022-03-14 10:50:00,229.74,230.55,229.74,230.51,11063.0,198.7975,199.4984,198.7975,199.4638,11063.0
2022-03-14 11:00:00,230.54,230.55,230.22,230.55,9787.0,199.4897,199.4984,199.2128,199.4984,9787.0
2022-03-14 11:10:00,230.61,231.08,230.51,231.04,7614.0,199.5503,199.957,199.4638,199.9224,7614.0
2022-03-14 11:20:00,231.13,231.62,230.98,231.44,16516.0,200.0003,200.4243,199.8705,200.2685,16516.0
2022-03-14 11:30:00,231.49,231.66,231.3,231.57,22167.0,200.3118,200.4589,200.1474,200.381,22167.0
2022-03-14 11:40:00,231.57,231.66,231.21,231.54,31521.0,200.381,200.4589,200.0695,200.3551,31521.0
2022-03-14 11:50:00,231.62,231.82,231.5,231.72,12276.0,200.4243,200.5973,200.3204,200.5108,12276.0
2022-03-14 12:00:00,231.62,231.81,231.21,231.22,12998.0,200.4243,200.5887,200.0695,200.0782,12998.0
2022-03-14 12:10:00,231.25,231.7,230.62,230.63,23543.0,200.1041,200.4935,199.559,199.5676,23543.0
2022-03-14 12:20:00,230.65,231.16,230.44,231.16,7777.0,199.5849,200.0262,199.4032,200.0262,7777.0
2022-03-14 12:30:00,231.19,232.09,231.07,231.97,14173.0,200.0522,200.831,199.9484,200.7271,14173.0
2022-03-14 12:40:00,232.25,232.3,231.89,232.0,9763.0,200.9694,201.0127,200.6579,200.7531,9763.0
2022-03-14 12:50:00,232.11,232.22,231.79,231.95,9898.0,200.8483,200.9435,200.5714,200.7098,9898.0
2022-03-14 13:00:00,231.83,231.93,231.62,231.76,8860.0,200.606,200.6925,200.4243,200.5454,8860.0
2022-03-14 13:10:00,231.66,231.73,231.5,231.56,6162.0,200.4589,200.5195,200.3204,200.3724,6162.0
2022-03-14 13:20:00,231.63,231.68,231.32,231.37,5859.0,200.4329,200.4762,200.1647,200.208,5859.0
2022-03-14 13:30:00,231.47,231.49,230.23,230.24,8634.0,200.2945,200.3118,199.2215,199.2301,8634.0
2022-03-14 13:40:00,230.35,230.49,230.03,230.26,7962.0,199.3253,199.4465,199.0484,199.2475,7962.0
2022-03-14 13:50:00,230.38,230.49,230.02,230.02,7834.0,199.3513,199.4465,199.0398,199.0398,7834.0
2022-03-14 14:00:00,230.01,230.26,229.88,230.02,4438.0,199.0311,199.2475,198.9186,199.0398,4438.0
2022-03-14 14:10:00,230.08,230.2,229.85,229.85,2608.0,199.0917,199.1955,198.8927,198.8927,2608.0
2022-03-14 14:20:00,229.89,230.0,229.71,229.77,6549.0,198.9273,199.0225,198.7715,198.8235,6549.0
2022-03-14 14:30:00,229.7,230.31,229.7,230.17,8049.0,198.7629,199.2907,198.7629,199.1696,8049.0
2022-03-14 14:40:00,230.22,230.24,229.74,229.89,16610.0,199.2128,199.2301,198.7975,198.9273,16610.0
2022-03-14 14:50:00,229.82,229.9,229.43,229.6,19418.0,198.8667,198.9359,198.5292,198.6763,19418.0
2022-03-14 15:00:00,229.61,230.1,229.48,229.49,25351.0,198.685,199.109,198.5725,198.5812,25351.0
2022-03-14 15:10:00,229.43,230.17,229.43,229.71,31498.0,198.5292,199.1696,198.5292,198.7715,31498.0
2022-03-14 15:20:00,229.66,229.9,229.55,229.78,6979.0,198.7283,198.9359,198.6331,198.8321,6979.0
2022-03-14 15:30:00,229.8,229.8,229.27,229.54,6499.0,198.8494,198.8494,198.3908,198.6244,6499.0
2022-03-14 15:40:00,229.67,229.81,229.31,229.56,53236.0,198.7369,198.8581,198.4254,198.6417,53236.0
2022-03-14 15:50:00,229.55,229.89,229.18,229.52,90301.0,198.6331,198.9273,198.3129,198.6071,90301.0
2022-03-15 09:30:00,231.28,231.75,229.7,230.51,24292.0,200.1301,200.5368,198.7629,199.4638,24292.0
2022-03-15 09:40:00,230.47,230.47,229.38,230.07,4376.0,199.4292,199.4292,198.486,199.083,4376.0
2022-03-15 09:50:00,230.04,230.4,229.82,230.4,3224.0,199.0571,199.3686,198.8667,199.3686,3224.0
2022-03-15 10:00:00,230.24,230.69,230.2,230.44,8593.0,199.2301,199.6195,199.1955,199.4032,8593.0
2022-03-15 10:10:00,230.47,230.47,229.77,230.47,6151.0,199.4292,199.4292,198.8235,199.4292,6151.0
2022-03-15 10:20:00,230.72,231.0,230.47,230.83,5358.0,199.6455,199.8878,199.4292,199.7407,5358.0
2022-03-15 10:30:00,230.83,230.92,230.26,230.27,12792.0,199.7407,199.8186,199.2475,199.2561,12792.0
2022-03-15 10:40:00,230.58,230.59,229.91,229.97,8047.0,199.5244,199.533,198.9446,198.9965,8047.0
2022-03-15 10:50:00,230.08,230.9,229.99,230.85,12938.0,199.0917,199.8013,199.0138,199.758,12938.0
2022-03-15 11:00:00,230.72,230.94,230.61,230.65,3585.0,199.6455,199.8359,199.5503,199.5849,3585.0
2022-03-15 11:10:00,230.61,230.61,230.23,230.56,4000.0,199.5503,199.5503,199.2215,199.507,4000.0
2022-03-15 11:20:00,230.6,230.6,230.03,230.39,4700.0,199.5417,199.5417,199.0484,199.3599,4700.0
2022-03-15 11:30:00,230.3,230.62,230.25,230.51,2200.0,199.2821,199.559,199.2388,199.4638,2200.0
2022-03-15 11:40:00,230.44,230.83,230.25,230.83,7890.0,199.4032,199.7407,199.2388,199.7407,7890.0
2022-03-15 11:50:00,230.96,231.0,229.76,230.07,11253.0,199.8532,199.8878,198.8148,199.083,11253.0
2022-03-15 12:00:00,229.99,230.22,229.71,230.01,4438.0,199.0138,199.2128,198.7715,199.0311,4438.0
2022-03-15 12:10:00,229.92,230.07,229.79,229.97,4653.0,198.9532,199.083,198.8408,198.9965,4653.0
2022-03-15 12:20:00,229.96,230.2,229.79,230.2,14576.0,198.9879,199.1955,198.8408,199.1955,14576.0
2022-03-15 12:30:00,230.26,231.16,230.26,231.16,3514.0,199.2475,200.0262,199.2475,200.0262,3514.0
2022-03-15 12:40:00,231.14,231.39,230.86,230.97,8945.0,200.0089,200.2253,199.7666,199.8618,8945.0
2022-03-15 12:50:00,230.94,230.94,230.51,230.76,3121.0,199.8359,199.8359,199.4638,199.6801,3121.0
2022-03-15 13:00:00,230.8,231.11,230.71,230.71,5513.0,199.7147,199.983,199.6368,199.6368,5513.0
2022-03-15 13:10:00,230.56,230.66,230.23,230.44,2221.0,199.507,199.5936,199.2215,199.4032,2221.0
2022-03-15 13:20:00,230.36,230.57,230.12,230.13,3525.0,199.334,199.5157,199.1263,199.135,3525.0
2022-03-15 13:30:00,230.06,230.18,229.79,229.89,5163.0,199.0744,199.1782,198.8408,198.9273,5163.0
2022-03-15 13:40:00,229.87,230.27,229.83,230.15,2846.0,198.91,199.2561,198.8754,199.1523,2846.0
2022-03-15 13:50:00,230.11,230.42,230.08,230.41,4380.0,199.1177,199.3859,199.0917,199.3773,4380.0
2022-03-15 14:00:00,230.38,230.53,230.0,230.27,6547.0,199.3513,199.4811,199.0225,199.2561,6547.0
2022-03-15 14:10:00,230.27,230.27,229.55,229.59,9858.0,199.2561,199.2561,198.6331,198.6677,9858.0
2022-03-15 14:20:00,229.59,230.03,229.52,230.03,8771.0,198.6677,199.0484,198.6071,199.0484,8771.0
2022-03-15 14:30:00,229.89,230.22,229.67,230.21,4838.0,198.9273,199.2128,198.7369,199.2042,4838.0
2022-03-15 14:40:00,230.27,230.84,230.26,230.84,5399.0,199.2561,199.7493,199.2475,199.7493,5399.0
2022-03-15 14:50:00,230.98,231.46,230.93,231.39,26664.0,199.8705,200.2858,199.8272,200.2253,26664.0
2022-03-15 15:00:00,231.37,231.75,231.21,231.6,19673.0,200.208,200.5368,200.0695,200.407,19673.0
2022-03-15 15:10:00,231.59,232.33,231.54,232.33,10960.0,200.3983,201.0387,200.3551,201.0387,10960.0
2022-03-15 15:20:00,232.27,232.44,232.12,232.37,13063.0,200.9867,201.1338,200.8569,201.0733,13063.0
2022-03-15 15:30:00,232.36,232.55,231.78,231.87,17500.0,201.0646,201.229,200.5627,200.6406,17500.0
2022-03-15 15:40:00,231.94,232.14,231.62,231.98,15558.0,200.7012,200.8742,200.4243,200.7358,15558.0
2022-03-15 15:50:00,231.97,232.52,231.66,232.0,86438.0,200.7271,201.2031,200.4589,200.7531,86438.0
2022-03-16 09:30:00,232.76,236.1,232.76,235.99,56776.0,201.4107,204.3009,201.4107,204.2057,56776.0
2022-03-16 09:40:00,236.0,236.91,235.69,236.87,22912.0,204.2144,205.0018,203.9461,204.9672,22912.0
2022-03-16 09:50:00,236.8,237.13,236.38,236.98,18383.0,204.9066,205.1922,204.5432,205.0624,18383.0
2022-03-16 10:00:00,236.98,237.12,235.93,236.22,18758.0,205.0624,205.1835,204.1538,204.4047,18758.0
2022-03-16 10:10:00,236.14,238.63,236.12,238.36,21656.0,204.3355,206.4901,204.3182,206.2565,21656.0
2022-03-16 10:20:00,238.41,239.5,238.41,238.69,74842.0,206.2998,207.243,206.2998,206.5421,74842.0
2022-03-16 10:30:00,238.68,239.48,238.51,239.11,33654.0,206.5334,207.2257,206.3863,206.9055,33654.0
2022-03-16 10:40:00,239.17,239.49,238.8,239.36,21172.0,206.9574,207.2343,206.6372,207.1218,21172.0
2022-03-16 10:50:00,239.35,239.54,238.76,239.3,47192.0,207.1132,207.2776,206.6026,207.0699,47192.0
2022-03-16 11:00:00,239.38,239.74,238.52,239.53,16305.0,207.1391,207.4506,206.395,207.2689,16305.0
2022-03-16 11:10:00,239.53,240.01,239.21,239.47,17412.0,207.2689,207.6843,206.992,207.217,17412.0
2022-03-16 11:20:00,239.61,239.75,239.11,239.35,11258.0,207.3382,207.4593,206.9055,207.1132,11258.0
2022-03-16 11:30:00,239.33,239.38,238.69,239.08,14419.0,207.0959,207.1391,206.5421,206.8795,14419.0
2022-03-16 11:40:00,239.15,239.59,239.1,239.59,9798.0,206.9401,207.3208,206.8968,207.3208,9798.0
2022-03-16 11:50:00,239.68,240.02,239.48,240.01,9676.0,207.3987,207.6929,207.2257,207.6843,9676.0
2022-03-16 12:00:00,240.04,240.76,239.67,239.72,16740.0,207.7102,208.3333,207.3901,207.4333,16740.0
2022-03-16 12:10:00,239.8,239.89,239.56,239.61,5423.0,207.5026,207.5804,207.2949,207.3382,5423.0
2022-03-16 12:20:00,239.53,239.79,239.46,239.79,6535.0,207.2689,207.4939,207.2084,207.4939,6535.0
2022-03-16 12:30:00,239.79,239.96,239.33,239.35,28728.0,207.4939,207.641,207.0959,207.1132,28728.0
2022-03-16 12:40:00,239.43,239.91,239.05,239.17,13202.0,207.1824,207.5977,206.8536,206.9574,13202.0
2022-03-16 12:50:00,239.18,239.61,239.11,239.54,17057.0,206.9661,207.3382,206.9055,207.2776,17057.0
2022-03-16 13:00:00,239.57,240.03,239.28,239.41,32596.0,207.3035,207.7016,207.0526,207.1651,32596.0
2022-03-16 13:10:00,239.24,239.24,238.62,238.86,20170.0,207.018,207.018,206.4815,206.6892,20170.0
2022-03-16 13:20:00,238.87,239.02,238.48,238.83,18117.0,206.6978,206.8276,206.3603,206.6632,18117.0
2022-03-16 13:30:00,238.89,239.0,238.15,238.15,16661.0,206.7151,206.8103,206.0748,206.0748,16661.0
2022-03-16 13:40:00,238.07,238.07,237.39,237.99,21185.0,206.0056,206.0056,205.4172,205.9363,21185.0
2022-03-16 13:50:00,237.93,238.61,237.93,238.48,25650.0,205.8844,206.4728,205.8844,206.3603,25650.0
2022-03-16 14:00:00,238.48,239.09,237.47,237.47,46147.0,206.3603,206.8882,205.4864,205.4864,46147.0
2022-03-16 14:10:00,237.32,238.81,237.32,238.65,28254.0,205.3566,206.6459,205.3566,206.5074,28254.0
2022-03-16 14:20:00,238.72,238.72,238.23,238.39,26249.0,206.568,206.568,206.144,206.2825,26249.0
2022-03-16 14:30:00,238.5,239.13,237.67,239.13,41181.0,206.3777,206.9228,205.6594,206.9228,41181.0
2022-03-16 14:40:00,239.25,239.99,239.25,239.73,14363.0,207.0266,207.667,207.0266,207.442,14363.0
2022-03-16 14:50:00,239.75,240.52,239.57,240.0,15012.0,207.4593,208.1256,207.3035,207.6756,15012.0
2022-03-16 15:00:00,240.01,240.6,239.79,239.99,16954.0,207.6843,208.1948,207.4939,207.667,16954.0
2022-03-16 15:10:00,240.01,240.92,239.94,240.85,20361.0,207.6843,208.4717,207.6237,208.4111,20361.0
2022-03-16 15:20:00,240.89,241.37,240.86,241.14,17638.0,208.4458,208.8611,208.4198,208.6621,17638.0
2022-03-16 15:30:00,241.17,241.5,240.97,241.08,33273.0,208.688,208.9736,208.515,208.6102,33273.0
2022-03-16 15:40:00,241.1,241.61,240.94,241.5,52733.0,208.6275,209.0688,208.489,208.9736,52733.0
2022-03-16 15:50:00,241.5,242.17,241.28,242.17,104264.0,208.9736,209.5534,208.7832,209.5534,104264.0
2022-03-17 09:30:00,241.19,242.08,241.13,241.84,19994.0,208.7053,209.4755,208.6534,209.2678,19994.0
2022-03-17 09:40:00,241.67,242.72,241.53,242.44,19690.0,209.1207,210.0293,208.9996,209.787,19690.0
2022-03-17 09:50:00,242.57,242.85,241.94,242.71,16196.0,209.8995,210.1418,209.3543,210.0206,16196.0
2022-03-17 10:00:00,242.79,243.18,242.71,243.01,9981.0,210.0899,210.4273,210.0206,210.2802,9981.0
2022-03-17 10:10:00,243.01,243.18,242.36,243.09,16673.0,210.2802,210.4273,209.7178,210.3494,16673.0
2022-03-17 10:20:00,243.09,243.09,242.64,242.64,18975.0,210.3494,210.3494,209.9601,209.9601,18975.0
2022-03-17 10:30:00,242.58,242.68,242.18,242.31,8763.0,209.9081,209.9947,209.562,209.6745,8763.0
2022-03-17 10:40:00,242.24,242.44,242.06,242.27,15365.0,209.6139,209.787,209.4582,209.6399,15365.0
2022-03-17 10:50:00,242.29,242.46,242.19,242.43,9525.0,209.6572,209.8043,209.5707,209.7783,9525.0
2022-03-17 11:00:00,242.44,242.57,242.3,242.57,7447.0,209.787,209.8995,209.6658,209.8995,7447.0
2022-03-17 11:10:00,242.56,242.81,242.46,242.72,9914.0,209.8908,210.1072,209.8043,210.0293,9914.0
2022-03-17 11:20:00,242.68,242.97,242.64,242.81,19289.0,209.9947,210.2456,209.9601,210.1072,19289.0
2022-03-17 11:30:00,242.78,243.11,242.77,242.96,16981.0,210.0812,210.3668,210.0725,210.237,16981.0
2022-03-17 11:40:00,243.0,243.3,242.96,243.13,8428.0,210.2716,210.5312,210.237,210.3841,8428.0
2022-03-17 11:50:00,243.1,243.75,243.03,243.33,6636.0,210.3581,210.9206,210.2975,210.5571,6636.0
2022-03-17 12:00:00,243.23,243.59,243.2,243.41,6944.0,210.4706,210.7821,210.4446,210.6263,6944.0
2022-03-17 12:10:00,243.43,243.92,243.43,243.76,5358.0,210.6437,211.0677,210.6437,210.9292,5358.0
2022-03-17 12:20:00,243.82,244.44,243.82,244.3,6034.0,210.9811,211.5176,210.9811,211.3965,6034.0
2022-03-17 12:30:00,244.32,244.55,244.29,244.29,4699.0,211.4138,211.6128,211.3878,211.3878,4699.0
2022-03-17 12:40:00,244.25,244.37,244.09,244.1,7910.0,211.3532,211.4571,211.2148,211.2234,7910.0
2022-03-17 12:50:00,244.02,244.09,243.87,244.01,18686.0,211.1542,211.2148,211.0244,211.1455,18686.0
2022-03-17 13:00:00,244.01,244.2,243.9,244.06,4762.0,211.1455,211.3099,211.0504,211.1888,4762.0
2022-03-17 13:10:00,244.06,244.16,243.86,244.16,6320.0,211.1888,211.2753,211.0157,211.2753,6320.0
2022-03-17 13:20:00,244.15,244.2,243.94,244.12,4990.0,211.2667,211.3099,211.085,211.2407,4990.0
2022-03-17 13:30:00,244.12,244.42,244.11,244.3,8846.0,211.2407,211.5003,211.2321,211.3965,8846.0
2022-03-17 13:40:00,244.39,244.79,244.39,244.7,7693.0,211.4744,211.8205,211.4744,211.7426,7693.0
2022-03-17 13:50:00,244.67,245.21,244.67,245.1,11954.0,211.7166,212.1839,211.7166,212.0887,11954.0
2022-03-17 14:00:00,245.19,245.52,245.13,245.37,10360.0,212.1666,212.4522,212.1147,212.3224,10360.0
2022-03-17 14:10:00,245.37,245.91,245.35,245.64,9742.0,212.3224,212.7896,212.3051,212.556,9742.0
2022-03-17 14:20:00,245.66,245.72,245.12,245.13,13479.0,212.5733,212.6252,212.106,212.1147,13479.0
2022-03-17 14:30:00,245.25,245.63,245.16,245.37,15556.0,212.2185,212.5473,212.1406,212.3224,15556.0
2022-03-17 14:40:00,245.4,245.4,244.5,244.9,14354.0,212.3483,212.3483,211.5695,211.9157,14354.0
2022-03-17 14:50:00,244.88,244.95,244.61,244.85,12553.0,211.8984,211.9589,211.6647,211.8724,12553.0
2022-03-17 15:00:00,244.75,245.18,244.65,245.13,8819.0,211.7859,212.158,211.6993,212.1147,8819.0
2022-03-17 15:10:00,245.07,245.07,244.53,244.94,23565.0,212.0628,212.0628,211.5955,211.9503,23565.0
2022-03-17 15:20:00,244.95,245.09,244.84,245.03,15547.0,211.9589,212.0801,211.8637,212.0282,15547.0
2022-03-17 15:30:00,245.06,245.22,244.89,244.99,19767.0,212.0541,212.1926,211.907,211.9935,19767.0
2022-03-17 15:40:00,245.01,245.67,244.91,245.64,35995.0,212.0109,212.582,211.9243,212.556,35995.0
2022-03-17 15:50:00,245.63,246.29,245.63,246.29,148795.0,212.5473,213.1185,212.5473,213.1185,148795.0
2022-03-18 09:30:00,248.89,249.09,246.52,247.9,366074.0,215.3683,215.5413,213.3175,214.5116,366074.0
2022-03-18 09:40:00,248.11,249.97,247.69,249.97,18695.0,214.6933,216.3028,214.3299,216.3028,18695.0
2022-03-18 09:50:00,249.77,250.08,249.17,249.65,23181.0,216.1298,216.398,215.6106,216.0259,23181.0
2022-03-18 10:00:00,249.94,250.05,249.36,249.64,18508.0,216.2769,216.372,215.775,216.0173,18508.0
2022-03-18 10:10:00,249.71,250.16,249.49,249.72,20776.0,216.0778,216.4672,215.8875,216.0865,20776.0
2022-03-18 10:20:00,249.71,250.54,249.62,250.42,13096.0,216.0778,216.796,216.0,216.6922,13096.0
2022-03-18 10:30:00,250.37,250.78,249.75,250.22,17820.0,216.6489,217.0037,216.1124,216.5191,17820.0
2022-03-18 10:40:00,250.32,250.57,249.46,249.5,11581.0,216.6057,216.822,215.8615,215.8961,11581.0
2022-03-18 10:50:00,249.49,249.99,249.1,249.32,152320.0,215.8875,216.3201,215.55,215.7404,152320.0
2022-03-18 11:00:00,249.42,249.77,249.34,249.46,15904.0,215.8269,216.1298,215.7577,215.8615,15904.0
2022-03-18 11:10:00,249.44,249.6,248.83,249.28,13634.0,215.8442,215.9826,215.3164,215.7057,13634.0
2022-03-18 11:20:00,249.14,249.24,248.89,249.11,12313.0,215.5846,215.6711,215.3683,215.5586,12313.0
2022-03-18 11:30:00,248.98,250.0,248.98,249.87,13807.0,215.4462,216.3288,215.4462,216.2163,13807.0
2022-03-18 11:40:00,249.74,249.91,248.93,248.94,31603.0,216.1038,216.2509,215.4029,215.4115,31603.0
2022-03-18 11:50:00,249.01,249.19,248.83,249.05,16651.0,215.4721,215.6279,215.3164,215.5067,16651.0
2022-03-18 12:00:00,248.98,249.02,248.59,248.83,15028.0,215.4462,215.4808,215.1087,215.3164,15028.0
2022-03-18 12:10:00,248.76,249.15,248.65,249.0,9480.0,215.2558,215.5933,215.1606,215.4635,9480.0
2022-03-18 12:20:00,249.02,249.16,249.0,249.06,6543.0,215.4808,215.6019,215.4635,215.5154,6543.0
2022-03-18 12:30:00,249.1,249.43,249.06,249.32,5627.0,215.55,215.8355,215.5154,215.7404,5627.0
2022-03-18 12:40:00,249.38,249.68,249.34,249.66,6989.0,215.7923,216.0519,215.7577,216.0346,6989.0
2022-03-18 12:50:00,249.65,249.72,249.54,249.59,3703.0,216.0259,216.0865,215.9307,215.974,3703.0
2022-03-18 13:00:00,249.6,249.83,249.52,249.82,6575.0,215.9826,216.1817,215.9134,216.173,6575.0
2022-03-18 13:10:00,249.77,249.86,249.03,249.35,40514.0,216.1298,216.2076,215.4894,215.7663,40514.0
2022-03-18 13:20:00,249.45,249.6,249.33,249.5,7172.0,215.8529,215.9826,215.749,215.8961,7172.0
2022-03-18 13:30:00,249.49,249.66,249.42,249.64,4824.0,215.8875,216.0346,215.8269,216.0173,4824.0
2022-03-18 13:40:00,249.59,249.82,249.49,249.72,6496.0,215.974,216.173,215.8875,216.0865,6496.0
2022-03-18 13:50:00,249.76,249.86,249.67,249.81,12320.0,216.1211,216.2076,216.0432,216.1644,12320.0
2022-03-18 14:00:00,249.81,249.83,249.65,249.67,16677.0,216.1644,216.1817,216.0259,216.0432,16677.0
2022-03-18 14:10:00,249.67,249.88,249.64,249.78,11167.0,216.0432,216.2249,216.0173,216.1384,11167.0
2022-03-18 14:20:00,249.72,250.24,249.69,250.23,6568.0,216.0865,216.5365,216.0605,216.5278,6568.0
2022-03-18 14:30:00,250.23,251.06,249.97,251.0,16817.0,216.5278,217.246,216.3028,217.1941,16817.0
2022-03-18 14:40:00,251.01,251.06,250.85,250.93,22584.0,217.2027,217.246,217.0643,217.1335,22584.0
2022-03-18 14:50:00,250.94,251.24,250.85,251.0,16222.0,217.1422,217.4018,217.0643,217.1941,16222.0
2022-03-18 15:00:00,250.98,251.05,250.8,250.9,14079.0,217.1768,217.2374,217.021,217.1076,14079.0
2022-03-18 15:10:00,250.9,251.05,250.81,250.89,22244.0,217.1076,217.2374,217.0297,217.0989,22244.0
2022-03-18 15:20:00,250.88,251.06,250.8,250.91,21882.0,217.0903,217.246,217.021,217.1162,21882.0
2022-03-18 15:30:00,250.95,251.11,250.38,250.38,92652.0,217.1508,217.2893,216.6576,216.6576,92652.0
2022-03-18 15:40:00,250.33,250.57,250.13,250.28,61202.0,216.6143,216.822,216.4413,216.5711,61202.0
2022-03-18 15:50:00,250.24,250.24,249.29,249.57,198395.0,216.5365,216.5365,215.7144,215.9567,198395.0
2022-03-21 09:30:00,248.5,250.66,248.24,249.97,30144.0,215.0308,216.8999,214.8058,216.3028,30144.0
2022-03-21 09:40:00,250.08,250.08,249.09,249.86,16167.0,216.398,216.398,215.5413,216.2076,16167.0
2022-03-21 09:50:00,249.96,249.96,249.37,249.48,14482.0,216.2942,216.2942,215.7836,215.8788,14482.0
2022-03-21 10:00:00,249.3,249.52,248.89,249.2,19961.0,215.7231,215.9134,215.3683,215.6365,19961.0
2022-03-21 10:10:00,249.15,249.63,248.96,249.53,6509.0,215.5933,216.0086,215.4288,215.9221,6509.0
2022-03-21 10:20:00,249.4,249.45,249.01,249.35,11803.0,215.8096,215.8529,215.4721,215.7663,11803.0
2022-03-21 10:30:00,249.41,249.83,249.12,249.38,8551.0,215.8182,216.1817,215.5673,215.7923,8551.0
2022-03-21 10:40:00,249.34,249.43,248.96,249.23,10443.0,215.7577,215.8355,215.4288,215.6625,10443.0
2022-03-21 10:50:00,249.19,249.81,249.18,249.63,12951.0,215.6279,216.1644,215.6192,216.0086,12951.0
2022-03-21 11:00:00,249.69,250.07,249.68,249.68,7518.0,216.0605,216.3893,216.0519,216.0519,7518.0
2022-03-21 11:10:00,249.66,249.72,248.91,248.91,17706.0,216.0346,216.0865,215.3856,215.3856,17706.0
2022-03-21 11:20:00,248.59,248.93,248.44,248.74,10725.0,215.1087,215.4029,214.9789,215.2385,10725.0
2022-03-21 11:30:00,248.75,249.37,248.74,249.09,15362.0,215.2471,215.7836,215.2385,215.5413,15362.0
2022-03-21 11:40:00,249.18,249.35,249.06,249.2,7885.0,215.6192,215.7663,215.5154,215.6365,7885.0
2022-03-21 11:50:00,249.15,249.39,249.07,249.15,7476.0,215.5933,215.8009,215.524,215.5933,7476.0
2022-03-21 12:00:00,249.2,249.49,249.05,249.45,7969.0,215.6365,215.8875,215.5067,215.8529,7969.0
2022-03-21 12:10:00,249.37,249.89,249.36,249.8,4659.0,215.7836,216.2336,215.775,216.1557,4659.0
2022-03-21 12:20:00,249.83,250.3,249.82,250.0,7832.0,216.1817,216.5884,216.173,216.3288,7832.0
2022-03-21 12:30:00,250.0,250.0,249.3,249.52,11293.0,216.3288,216.3288,215.7231,215.9134,11293.0
2022-03-21 12:40:00,249.61,249.82,249.53,249.66,9412.0,215.9913,216.173,215.9221,216.0346,9412.0
2022-03-21 12:50:00,249.51,249.55,249.26,249.32,8973.0,215.9048,215.9394,215.6884,215.7404,8973.0
2022-03-21 13:00:00,249.34,249.34,248.81,249.08,6891.0,215.7577,215.7577,215.299,215.5327,6891.0
2022-03-21 13:10:00,249.09,249.67,249.06,249.55,19536.0,215.5413,216.0432,215.5154,215.9394,19536.0
2022-03-21 13:20:00,249.53,250.02,249.39,250.0,10565.0,215.9221,216.3461,215.8009,216.3288,10565.0
2022-03-21 13:30:00,249.91,251.0,249.91,251.0,11048.0,216.2509,217.1941,216.2509,217.1941,11048.0
2022-03-21 13:40:00,251.05,251.25,250.78,251.23,8724.0,217.2374,217.4104,217.0037,217.3931,8724.0
2022-03-21 13:50:00,251.15,251.18,250.6,250.74,7846.0,217.3239,217.3498,216.848,216.9691,7846.0
2022-03-21 14:00:00,250.7,250.87,250.05,250.36,14080.0,216.9345,217.0816,216.372,216.6403,14080.0
2022-03-21 14:10:00,250.22,250.48,250.1,250.45,7969.0,216.5191,216.7441,216.4153,216.7182,7969.0
2022-03-21 14:20:00,250.47,250.9,250.39,250.74,8521.0,216.7355,217.1076,216.6662,216.9691,8521.0
2022-03-21 14:30:00,250.78,250.81,250.42,250.43,7843.0,217.0037,217.0297,216.6922,216.7009,7843.0
2022-03-21 14:40:00,250.42,250.8,250.32,250.57,8924.0,216.6922,217.021,216.6057,216.822,8924.0
2022-03-21 14:50:00,250.54,250.77,250.28,250.29,8044.0,216.796,216.9951,216.5711,216.5797,8044.0
2022-03-21 15:00:00,250.29,250.54,250.23,250.23,6372.0,216.5797,216.796,216.5278,216.5278,6372.0
2022-03-21 15:10:00,250.41,250.89,250.41,250.5,10975.0,216.6836,217.0989,216.6836,216.7614,10975.0
2022-03-21 15:20:00,250.45,251.18,250.32,251.18,14561.0,216.7182,217.3498,216.6057,217.3498,14561.0
2022-03-21 15:30:00,251.24,251.46,250.93,250.94,16259.0,217.4018,217.5921,217.1335,217.1422,16259.0
2022-03-21 15:40:00,250.82,250.86,250.03,250.03,16717.0,217.0383,217.0729,216.3547,216.3547,16717.0
2022-03-21 15:50:00,250.04,250.9,250.04,250.77,61667.0,216.3634,217.1076,216.3634,216.9951,61667.0
2022-03-22 09:30:00,250.76,251.99,249.78,250.07,51484.0,216.9864,218.0508,216.1384,216.3893,51484.0
2022-03-22 09:40:00,250.15,250.67,248.96,249.27,49789.0,216.4586,216.9085,215.4288,215.6971,49789.0
2022-03-22 09:50:00,249.27,249.27,247.36,247.39,36605.0,215.6971,215.6971,214.0443,214.0703,36605.0
2022-03-22 10:00:00,247.44,247.44,246.01,246.29,33053.0,214.1136,214.1136,212.8762,213.1185,33053.0
2022-03-22 10:10:00,246.39,246.45,245.72,246.32,23066.0,213.205,213.2569,212.6252,213.1444,23066.0
2022-03-22 10:20:00,246.36,247.59,246.24,247.59,22790.0,213.179,214.2434,213.0752,214.2434,22790.0
2022-03-22 10:30:00,247.61,248.83,247.61,248.46,16068.0,214.2607,215.3164,214.2607,214.9962,16068.0
2022-03-22 10:40:00,248.64,248.67,247.96,248.09,16558.0,215.1519,215.1779,214.5635,214.676,16558.0
2022-03-22 10:50:00,248.02,248.2,247.16,247.38,9501.0,214.6155,214.7712,213.8713,214.0616,9501.0
2022-03-22 11:00:00,247.41,247.49,246.77,246.93,28737.0,214.0876,214.1568,213.5338,213.6723,28737.0
2022-03-22 11:10:00,246.88,247.2,246.85,247.06,33402.0,213.629,213.9059,213.603,213.7847,33402.0
2022-03-22 11:20:00,247.01,247.1,246.86,247.03,29531.0,213.7415,213.8194,213.6117,213.7588,29531.0
2022-03-22 11:30:00,247.05,247.42,246.88,247.22,31538.0,213.7761,214.0963,213.629,213.9232,31538.0
2022-03-22 11:40:00,247.26,247.3,247.06,247.19,20927.0,213.9578,213.9924,213.7847,213.8972,20927.0
2022-03-22 11:50:00,247.12,247.57,246.77,247.48,14778.0,213.8367,214.2261,213.5338,214.1482,14778.0
2022-03-22 12:00:00,247.52,248.0,247.25,247.5,18110.0,214.1828,214.5981,213.9492,214.1655,18110.0
2022-03-22 12:10:00,247.51,247.65,247.27,247.3,12062.0,214.1741,214.2953,213.9665,213.9924,12062.0
2022-03-22 12:20:00,247.3,247.47,247.04,247.23,20311.0,213.9924,214.1395,213.7674,213.9319,20311.0
2022-03-22 12:30:00,247.2,247.2,246.45,246.67,11295.0,213.9059,213.9059,213.2569,213.4473,11295.0
2022-03-22 12:40:00,246.66,246.69,246.34,246.53,11684.0,213.4386,213.4646,213.1617,213.3261,11684.0
2022-03-22 12:50:00,246.54,247.0,246.51,246.96,11204.0,213.3348,213.7328,213.3088,213.6982,11204.0
2022-03-22 13:00:00,247.01,247.81,247.01,247.71,9406.0,213.7415,214.4337,213.7415,214.3472,9406.0
2022-03-22 13:10:00,247.66,247.73,247.25,247.29,14920.0,214.3039,214.3645,213.9492,213.9838,14920.0
2022-03-22 13:20:00,247.31,247.73,247.25,247.61,5300.0,214.0011,214.3645,213.9492,214.2607,5300.0
2022-03-22 13:30:00,247.66,247.66,246.89,247.14,15160.0,214.3039,214.3039,213.6376,213.854,15160.0
2022-03-22 13:40:00,247.08,247.28,247.05,247.24,5906.0,213.8021,213.9751,213.7761,213.9405,5906.0
2022-03-22 13:50:00,247.41,247.81,247.39,247.78,35166.0,214.0876,214.4337,214.0703,214.4078,35166.0
2022-03-22 14:00:00,247.77,247.98,247.74,247.79,5687.0,214.3991,214.5808,214.3732,214.4164,5687.0
2022-03-22 14:10:00,247.78,248.22,247.44,247.61,33044.0,214.4078,214.7885,214.1136,214.2607,33044.0
2022-03-22 14:20:00,247.66,247.66,247.3,247.31,11767.0,214.3039,214.3039,213.9924,214.0011,11767.0
2022-03-22 14:30:00,247.41,247.58,247.27,247.35,8109.0,214.0876,214.2347,213.9665,214.0357,8109.0
2022-03-22 14:40:00,247.3,247.39,246.93,247.11,7345.0,213.9924,214.0703,213.6723,213.828,7345.0
2022-03-22 14:50:00,247.18,247.42,247.07,247.24,6287.0,213.8886,214.0963,213.7934,213.9405,6287.0
2022-03-22 15:00:00,247.17,247.52,247.05,247.27,9695.0,213.8799,214.1828,213.7761,213.9665,9695.0
2022-03-22 15:10:00,247.35,247.99,247.2,247.94,10421.0,214.0357,214.5895,213.9059,214.5462,10421.0
2022-03-22 15:20:00,247.94,248.19,247.79,247.89,10936.0,214.5462,214.7626,214.4164,214.503,10936.0
2022-03-22 15:30:00,247.91,248.32,247.8,247.9,24274.0,214.5203,214.875,214.4251,214.5116,24274.0
2022-03-22 15:40:00,247.93,248.51,247.48,248.41,19794.0,214.5376,215.0395,214.1482,214.9529,19794.0
2022-03-22 15:50:00,248.52,248.56,247.48,247.99,100615.0,215.0481,215.0827,214.1482,214.5895,100615.0
2022-03-23 09:30:00,248.0,248.71,246.46,247.09,26242.0,214.5981,215.2125,213.2656,213.8107,26242.0
2022-03-23 09:40:00,246.95,248.4,246.93,248.33,16596.0,213.6896,214.9443,213.6723,214.8837,16596.0
2022-03-23 09:50:00,248.62,249.31,248.59,248.88,13475.0,215.1346,215.7317,215.1087,215.3596,13475.0
2022-03-23 10:00:00,249.09,249.88,248.96,249.61,9946.0,215.5413,216.2249,215.4288,215.9913,9946.0
2022-03-23 10:10:00,249.46,249.84,248.79,248.79,5288.0,215.8615,216.1903,215.2817,215.2817,5288.0
2022-03-23 10:20:00,248.74,248.99,248.6,248.8,4784.0,215.2385,215.4548,215.1173,215.2904,4784.0
2022-03-23 10:30:00,248.77,249.02,248.46,248.46,4950.0,215.2644,215.4808,214.9962,214.9962,4950.0
2022-03-23 10:40:00,248.39,248.69,248.27,248.69,3148.0,214.9356,215.1952,214.8318,215.1952,3148.0
2022-03-23 10:50:00,248.75,248.85,248.43,248.75,4454.0,215.2471,215.3337,214.9702,215.2471,4454.0
2022-03-23 11:00:00,248.75,248.75,247.88,247.95,5282.0,215.2471,215.2471,214.4943,214.5549,5282.0
2022-03-23 11:10:00,247.91,248.05,247.69,247.73,3619.0,214.5203,214.6414,214.3299,214.3645,3619.0
2022-03-23 11:20:00,247.72,248.1,247.42,248.05,11785.0,214.3559,214.6847,214.0963,214.6414,11785.0
2022-03-23 11:30:00,248.12,248.22,247.9,248.21,5210.0,214.702,214.7885,214.5116,214.7799,5210.0
2022-03-23 11:40:00,248.28,248.31,247.95,248.2,4610.0,214.8404,214.8664,214.5549,214.7712,4610.0
2022-03-23 11:50:00,248.19,248.19,247.94,247.98,4183.0,214.7626,214.7626,214.5462,214.5808,4183.0
2022-03-23 12:00:00,247.93,248.34,247.78,248.24,8053.0,214.5376,214.8924,214.4078,214.8058,8053.0
2022-03-23 12:10:00,248.23,248.48,248.09,248.45,7485.0,214.7972,215.0135,214.676,214.9875,7485.0
2022-03-23 12:20:00,248.37,248.66,248.2,248.66,4284.0,214.9183,215.1693,214.7712,215.1693,4284.0
2022-03-23 12:30:00,248.71,248.85,248.46,248.47,5520.0,215.2125,215.3337,214.9962,215.0048,5520.0
2022-03-23 12:40:00,248.52,248.52,248.19,248.39,6929.0,215.0481,215.0481,214.7626,214.9356,6929.0
2022-03-23 12:50:00,248.25,248.35,248.0,248.04,8671.0,214.8145,214.901,214.5981,214.6328,8671.0
2022-03-23 13:00:00,248.01,248.67,248.01,248.43,14016.0,214.6068,215.1779,214.6068,214.9702,14016.0
2022-03-23 13:10:00,248.53,248.71,248.43,248.49,4073.0,215.0568,215.2125,214.9702,215.0221,4073.0
2022-03-23 13:20:00,248.63,248.72,248.36,248.45,6286.0,215.1433,215.2212,214.9097,214.9875,6286.0
2022-03-23 13:30:00,248.39,248.73,248.1,248.7,7220.0,214.9356,215.2298,214.6847,215.2039,7220.0
2022-03-23 13:40:00,248.71,248.71,248.01,248.28,4318.0,215.2125,215.2125,214.6068,214.8404,4318.0
2022-03-23 13:50:00,248.2,248.62,248.2,248.55,4526.0,214.7712,215.1346,214.7712,215.0741,4526.0
2022-03-23 14:00:00,248.61,248.97,248.59,248.88,4358.0,215.126,215.4375,215.1087,215.3596,4358.0
2022-03-23 14:10:00,248.86,248.87,248.61,248.79,6442.0,215.3423,215.351,215.126,215.2817,6442.0
2022-03-23 14:20:00,248.96,249.1,248.84,249.1,2722.0,215.4288,215.55,215.325,215.55,2722.0
2022-03-23 14:30:00,249.16,249.27,248.78,248.78,3317.0,215.6019,215.6971,215.2731,215.2731,3317.0
2022-03-23 14:40:00,248.89,249.04,248.81,248.88,3064.0,215.3683,215.4981,215.299,215.3596,3064.0
2022-03-23 14:50:00,248.95,249.24,248.83,249.06,6091.0,215.4202,215.6711,215.3164,215.5154,6091.0
2022-03-23 15:00:00,249.01,249.06,248.8,248.96,7543.0,215.4721,215.5154,215.2904,215.4288,7543.0
2022-03-23 15:10:00,249.02,249.28,248.97,249.05,8192.0,215.4808,215.7057,215.4375,215.5067,8192.0
2022-03-23 15:20:00,249.04,249.13,248.72,248.77,9879.0,215.4981,215.576,215.2212,215.2644,9879.0
2022-03-23 15:30:00,248.73,248.74,247.94,247.94,9228.0,215.2298,215.2385,214.5462,214.5462,9228.0
2022-03-23 15:40:00,247.87,248.07,247.65,247.83,18854.0,214.4857,214.6587,214.2953,214.451,18854.0
2022-03-23 15:50:00,247.81,247.81,246.75,246.88,65256.0,214.4337,214.4337,213.5165,213.629,65256.0
2022-03-24 09:30:00,247.31,248.49,246.9,247.39,20780.0,214.0011,215.0221,213.6463,214.0703,20780.0
2022-03-24 09:40:00,247.41,247.5,246.79,247.3,16364.0,214.0876,214.1655,213.5511,213.9924,16364.0
2022-03-24 09:50:00,247.18,247.34,246.72,246.97,8487.0,213.8886,214.027,213.4905,213.7069,8487.0
2022-03-24 10:00:00,247.06,247.77,246.96,247.7,11535.0,213.7847,214.3991,213.6982,214.3385,11535.0
2022-03-24 10:10:00,247.84,248.21,247.6,247.68,9773.0,214.4597,214.7799,214.252,214.3212,9773.0
2022-03-24 10:20:00,247.7,247.72,246.72,246.83,9058.0,214.3385,214.3559,213.4905,213.5857,9058.0
2022-03-24 10:30:00,246.88,247.45,246.81,247.34,17213.0,213.629,214.1222,213.5684,214.027,17213.0
2022-03-24 10:40:00,247.41,247.58,246.42,246.55,19332.0,214.0876,214.2347,213.2309,213.3434,19332.0
2022-03-24 10:50:00,246.54,246.82,246.25,246.25,11720.0,213.3348,213.5771,213.0838,213.0838,11720.0
2022-03-24 11:00:00,246.31,247.06,246.12,246.26,26657.0,213.1358,213.7847,212.9714,213.0925,26657.0
2022-03-24 11:10:00,246.31,246.55,246.2,246.27,11232.0,213.1358,213.3434,213.0406,213.1011,11232.0
2022-03-24 11:20:00,246.35,246.35,245.49,245.59,21109.0,213.1704,213.1704,212.4262,212.5127,21109.0
2022-03-24 11:30:00,245.63,245.69,245.01,245.06,38892.0,212.5473,212.5993,212.0109,212.0541,38892.0
2022-03-24 11:40:00,245.15,245.72,245.09,245.46,67431.0,212.132,212.6252,212.0801,212.4002,67431.0
2022-03-24 11:50:00,245.51,246.81,245.2,246.8,41026.0,212.4435,213.5684,212.1753,213.5598,41026.0
2022-03-24 12:00:00,246.91,247.04,245.8,246.04,26739.0,213.655,213.7674,212.6945,212.9021,26739.0
2022-03-24 12:10:00,246.07,246.33,245.99,246.14,22967.0,212.9281,213.1531,212.8589,212.9887,22967.0
2022-03-24 12:20:00,246.07,246.16,245.51,245.78,14227.0,212.9281,213.006,212.4435,212.6771,14227.0
2022-03-24 12:30:00,245.76,245.89,245.6,245.75,19149.0,212.6598,212.7723,212.5214,212.6512,19149.0
2022-03-24 12:40:00,245.79,245.86,245.55,245.72,11542.0,212.6858,212.7464,212.4781,212.6252,11542.0
2022-03-24 12:50:00,245.73,245.84,245.62,245.67,11501.0,212.6339,212.7291,212.5387,212.582,11501.0
2022-03-24 13:00:00,245.57,245.97,245.46,245.69,17792.0,212.4954,212.8416,212.4002,212.5993,17792.0
2022-03-24 13:10:00,245.68,245.8,245.61,245.73,8467.0,212.5906,212.6945,212.53,212.6339,8467.0
2022-03-24 13:20:00,245.77,245.8,245.59,245.67,9230.0,212.6685,212.6945,212.5127,212.582,9230.0
2022-03-24 13:30:00,245.7,245.72,245.34,245.38,8153.0,212.6079,212.6252,212.2964,212.331,8153.0
2022-03-24 13:40:00,245.33,245.51,245.18,245.33,9583.0,212.2878,212.4435,212.158,212.2878,9583.0
2022-03-24 13:50:00,245.31,245.44,245.03,245.07,17479.0,212.2704,212.3829,212.0282,212.0628,17479.0
2022-03-24 14:00:00,245.07,245.38,245.07,245.35,14944.0,212.0628,212.331,212.0628,212.3051,14944.0
2022-03-24 14:10:00,245.38,245.46,245.05,245.4,16078.0,212.331,212.4002,212.0455,212.3483,16078.0
2022-03-24 14:20:00,245.44,245.45,244.77,244.83,19793.0,212.3829,212.3916,211.8032,211.8551,19793.0
2022-03-24 14:30:00,244.83,245.2,244.57,245.07,22388.0,211.8551,212.1753,211.6301,212.0628,22388.0
2022-03-24 14:40:00,245.12,245.2,244.37,244.55,9354.0,212.106,212.1753,211.4571,211.6128,9354.0
2022-03-24 14:50:00,244.55,244.69,244.14,244.22,24475.0,211.6128,211.734,211.258,211.3273,24475.0
2022-03-24 15:00:00,244.18,244.37,244.0,244.27,32196.0,211.2926,211.4571,211.1369,211.3705,32196.0
2022-03-24 15:10:00,244.27,244.61,244.23,244.52,20786.0,211.3705,211.6647,211.3359,211.5868,20786.0
2022-03-24 15:20:00,244.62,244.65,244.15,244.37,50324.0,211.6734,211.6993,211.2667,211.4571,50324.0
2022-03-24 15:30:00,244.46,244.5,244.02,244.21,52086.0,211.5349,211.5695,211.1542,211.3186,52086.0
2022-03-24 15:40:00,244.2,244.31,243.93,244.31,67088.0,211.3099,211.4051,211.0763,211.4051,67088.0
2022-03-24 15:50:00,244.43,244.97,243.77,244.83,159619.0,211.509,211.9762,210.9379,211.8551,159619.0
2022-03-25 09:30:00,245.54,247.8,245.54,247.66,39644.0,212.4695,214.4251,212.4695,214.3039,39644.0
2022-03-25 09:40:00,247.84,248.04,247.41,247.98,15711.0,214.4597,214.6328,214.0876,214.5808,15711.0
2022-03-25 09:50:00,247.9,248.9,247.89,248.84,16744.0,214.5116,215.3769,214.503,215.325,16744.0
2022-03-25 10:00:00,248.86,249.33,248.1,248.57,14021.0,215.3423,215.749,214.6847,215.0914,14021.0
2022-03-25 10:10:00,248.7,248.97,248.44,248.58,9171.0,215.2039,215.4375,214.9789,215.1,9171.0
2022-03-25 10:20:00,248.45,249.0,248.45,248.79,32904.0,214.9875,215.4635,214.9875,215.2817,32904.0
2022-03-25 10:30:00,248.8,249.14,248.09,248.12,28891.0,215.2904,215.5846,214.676,214.702,28891.0
2022-03-25 10:40:00,248.15,248.27,247.77,248.27,4764.0,214.7279,214.8318,214.3991,214.8318,4764.0
2022-03-25 10:50:00,248.27,249.18,248.27,248.61,26361.0,214.8318,215.6192,214.8318,215.126,26361.0
2022-03-25 11:00:00,248.58,248.58,247.64,247.64,14041.0,215.1,215.1,214.2866,214.2866,14041.0
2022-03-25 11:10:00,247.69,247.86,247.01,247.55,9026.0,214.3299,214.477,213.7415,214.2088,9026.0
2022-03-25 11:20:00,247.49,247.55,246.52,247.2,12377.0,214.1568,214.2088,213.3175,213.9059,12377.0
2022-03-25 11:30:00,247.01,247.2,246.77,246.96,4809.0,213.7415,213.9059,213.5338,213.6982,4809.0
2022-03-25 11:40:00,247.0,247.41,246.95,247.08,7210.0,213.7328,214.0876,213.6896,213.8021,7210.0
2022-03-25 11:50:00,247.33,247.82,247.13,247.25,5724.0,214.0184,214.4424,213.8453,213.9492,5724.0
2022-03-25 12:00:00,247.25,247.71,247.2,247.68,18494.0,213.9492,214.3472,213.9059,214.3212,18494.0
2022-03-25 12:10:00,247.68,247.7,247.45,247.65,8118.0,214.3212,214.3385,214.1222,214.2953,8118.0
2022-03-25 12:20:00,247.59,247.73,247.5,247.5,4484.0,214.2434,214.3645,214.1655,214.1655,4484.0
2022-03-25 12:30:00,247.55,247.55,247.1,247.11,8749.0,214.2088,214.2088,213.8194,213.828,8749.0
2022-03-25 12:40:00,247.25,247.32,246.89,247.31,6276.0,213.9492,214.0097,213.6376,214.0011,6276.0
2022-03-25 12:50:00,247.2,247.38,247.07,247.32,7143.0,213.9059,214.0616,213.7934,214.0097,7143.0
2022-03-25 13:00:00,247.31,247.4,246.97,247.4,7614.0,214.0011,214.079,213.7069,214.079,7614.0
2022-03-25 13:10:00,247.34,247.34,246.94,247.27,10583.0,214.027,214.027,213.6809,213.9665,10583.0
2022-03-25 13:20:00,247.2,247.27,246.85,247.11,4501.0,213.9059,213.9665,213.603,213.828,4501.0
2022-03-25 13:30:00,247.13,247.41,247.0,247.0,8267.0,213.8453,214.0876,213.7328,213.7328,8267.0
2022-03-25 13:40:00,247.11,247.23,247.0,247.09,5688.0,213.828,213.9319,213.7328,213.8107,5688.0
2022-03-25 13:50:00,247.2,247.88,247.13,247.71,8928.0,213.9059,214.4943,213.8453,214.3472,8928.0
2022-03-25 14:00:00,247.71,248.2,247.68,248.07,7304.0,214.3472,214.7712,214.3212,214.6587,7304.0
2022-03-25 14:10:00,248.2,248.2,248.02,248.02,5285.0,214.7712,214.7712,214.6155,214.6155,5285.0
2022-03-25 14:20:00,248.04,248.1,247.53,247.55,9571.0,214.6328,214.6847,214.1914,214.2088,9571.0
2022-03-25 14:30:00,247.55,247.63,247.27,247.45,15888.0,214.2088,214.278,213.9665,214.1222,15888.0
2022-03-25 14:40:00,247.46,247.53,246.78,246.78,25195.0,214.1309,214.1914,213.5425,213.5425,25195.0
2022-03-25 14:50:00,246.85,247.43,246.85,247.06,55831.0,213.603,214.1049,213.603,213.7847,55831.0
2022-03-25 15:00:00,247.05,247.07,246.43,246.53,14282.0,213.7761,213.7934,213.2396,213.3261,14282.0
2022-03-25 15:10:00,246.55,246.97,246.53,246.66,13188.0,213.3434,213.7069,213.3261,213.4386,13188.0
2022-03-25 15:20:00,246.63,246.88,246.28,246.28,28335.0,213.4127,213.629,213.1098,213.1098,28335.0
2022-03-25 15:30:00,246.39,246.9,246.39,246.51,27507.0,213.205,213.6463,213.205,213.3088,27507.0
2022-03-25 15:40:00,246.52,247.28,246.51,247.17,43493.0,213.3175,213.9751,213.3088,213.8799,43493.0
2022-03-25 15:50:00,247.26,247.87,246.97,247.87,99121.0,213.9578,214.4857,213.7069,214.4857,99121.0
2022-03-28 09:30:00,248.11,248.75,245.76,245.82,27809.0,214.6933,215.2471,212.6598,212.7118,27809.0
2022-03-28 09:40:00,245.93,247.61,245.93,247.61,18316.0,212.8069,214.2607,212.8069,214.2607,18316.0
2022-03-28 09:50:00,247.61,247.66,246.82,247.4,28535.0,214.2607,214.3039,213.5771,214.079,28535.0
2022-03-28 10:00:00,247.36,247.73,247.16,247.67,18446.0,214.0443,214.3645,213.8713,214.3126,18446.0
2022-03-28 10:10:00,247.7,247.7,246.82,247.12,16234.0,214.3385,214.3385,213.5771,213.8367,16234.0
2022-03-28 10:20:00,247.09,247.09,246.21,246.24,46820.0,213.8107,213.8107,213.0492,213.0752,46820.0
2022-03-28 10:30:00,246.36,246.67,246.01,246.3,72248.0,213.179,213.4473,212.8762,213.1271,72248.0
2022-03-28 10:40:00,246.26,246.46,246.0,246.12,50162.0,213.0925,213.2656,212.8675,212.9714,50162.0
2022-03-28 10:50:00,246.07,246.45,245.74,246.03,48016.0,212.9281,213.2569,212.6425,212.8935,48016.0
2022-03-28 11:00:00,246.2,246.2,245.58,245.66,32834.0,213.0406,213.0406,212.5041,212.5733,32834.0
2022-03-28 11:10:00,245.61,246.09,245.36,245.94,24223.0,212.53,212.9454,212.3137,212.8156,24223.0
2022-03-28 11:20:00,246.0,246.55,245.93,246.07,19599.0,212.8675,213.3434,212.8069,212.9281,19599.0
2022-03-28 11:30:00,246.2,246.32,245.53,245.58,12126.0,213.0406,213.1444,212.4608,212.5041,12126.0
2022-03-28 11:40:00,245.55,245.64,244.86,244.9,12556.0,212.4781,212.556,211.8811,211.9157,12556.0
2022-03-28 11:50:00,244.93,245.22,244.05,244.62,16771.0,211.9416,212.1926,211.1801,211.6734,16771.0
2022-03-28 12:00:00,244.62,245.14,244.55,244.99,11364.0,211.6734,212.1233,211.6128,211.9935,11364.0
2022-03-28 12:10:00,245.0,245.14,244.73,244.83,13310.0,212.0022,212.1233,211.7686,211.8551,13310.0
2022-03-28 12:20:00,244.97,245.18,244.81,244.94,8598.0,211.9762,212.158,211.8378,211.9503,8598.0
2022-03-28 12:30:00,245.03,245.17,244.87,245.09,8412.0,212.0282,212.1493,211.8897,212.0801,8412.0
2022-03-28 12:40:00,245.06,245.18,244.9,245.15,10788.0,212.0541,212.158,211.9157,212.132,10788.0
2022-03-28 12:50:00,245.21,245.42,245.05,245.18,10369.0,212.1839,212.3656,212.0455,212.158,10369.0
2022-03-28 13:00:00,245.27,245.32,244.98,245.09,8830.0,212.2358,212.2791,211.9849,212.0801,8830.0
2022-03-28 13:10:00,245.1,245.22,245.04,245.04,7699.0,212.0887,212.1926,212.0368,212.0368,7699.0
2022-03-28 13:20:00,245.14,245.48,245.13,245.44,8697.0,212.1233,212.4176,212.1147,212.3829,8697.0
2022-03-28 13:30:00,245.41,245.47,245.23,245.42,7951.0,212.357,212.4089,212.2012,212.3656,7951.0
2022-03-28 13:40:00,245.49,245.52,245.0,245.21,8529.0,212.4262,212.4522,212.0022,212.1839,8529.0
2022-03-28 13:50:00,245.17,245.31,245.0,245.12,6180.0,212.1493,212.2704,212.0022,212.106,6180.0
2022-03-28 14:00:00,245.18,245.24,245.03,245.15,7024.0,212.158,212.2099,212.0282,212.132,7024.0
2022-03-28 14:10:00,245.19,245.55,245.12,245.39,15526.0,212.1666,212.4781,212.106,212.3397,15526.0
2022-03-28 14:20:00,245.32,245.39,244.94,245.1,11542.0,212.2791,212.3397,211.9503,212.0887,11542.0
2022-03-28 14:30:00,245.08,245.18,244.94,244.97,10572.0,212.0714,212.158,211.9503,211.9762,10572.0
2022-03-28 14:40:00,244.94,245.21,244.76,245.02,11374.0,211.9503,212.1839,211.7945,212.0195,11374.0
2022-03-28 14:50:00,245.07,245.1,244.87,244.88,22073.0,212.0628,212.0887,211.8897,211.8984,22073.0
2022-03-28 15:00:00,244.85,244.98,244.39,244.53,58718.0,211.8724,211.9849,211.4744,211.5955,58718.0
2022-03-28 15:10:00,244.53,245.12,244.43,244.49,19861.0,211.5955,212.106,211.509,211.5609,19861.0
2022-03-28 15:20:00,244.48,244.67,244.39,244.64,18043.0,211.5522,211.7166,211.4744,211.6907,18043.0
2022-03-28 15:30:00,244.65,244.83,244.35,244.35,17050.0,211.6993,211.8551,211.4397,211.4397,17050.0
2022-03-28 15:40:00,244.41,244.88,244.35,244.87,25400.0,211.4917,211.8984,211.4397,211.8897,25400.0
2022-03-28 15:50:00,244.81,245.05,244.14,244.37,245840.0,211.8378,212.0455,211.258,211.4571,245840.0
2022-03-29 09:30:00,245.0,245.49,242.59,243.17,95895.0,212.0022,212.4262,209.9168,210.4187,95895.0
2022-03-29 09:40:00,243.06,243.2,239.7,239.94,32911.0,210.3235,210.4446,207.416,207.6237,32911.0
2022-03-29 09:50:00,239.99,240.16,238.81,238.83,35987.0,207.667,207.8141,206.6459,206.6632,35987.0
2022-03-29 10:00:00,238.95,241.32,238.75,240.86,41246.0,206.767,208.8178,206.594,208.4198,41246.0
2022-03-29 10:10:00,240.86,242.27,240.61,240.61,51895.0,208.4198,209.6399,208.2035,208.2035,51895.0
2022-03-29 10:20:00,240.6,241.65,240.07,241.65,33240.0,208.1948,209.1034,207.7362,209.1034,33240.0
2022-03-29 10:30:00,241.57,242.36,241.09,241.39,26294.0,209.0342,209.7178,208.6188,208.8784,26294.0
2022-03-29 10:40:00,241.42,241.8,240.6,240.7,24151.0,208.9044,209.2332,208.1948,208.2813,24151.0
2022-03-29 10:50:00,240.89,241.52,240.82,241.48,17372.0,208.4458,208.9909,208.3852,208.9563,17372.0
2022-03-29 11:00:00,241.53,241.61,240.67,241.08,28519.0,208.9996,209.0688,208.2554,208.6102,28519.0
2022-03-29 11:10:00,241.0,241.1,240.51,240.68,20214.0,208.5409,208.6275,208.1169,208.264,20214.0
2022-03-29 11:20:00,240.78,241.26,240.78,240.94,13105.0,208.3506,208.7659,208.3506,208.489,13105.0
2022-03-29 11:30:00,240.89,241.39,240.85,241.3,20540.0,208.4458,208.8784,208.4111,208.8005,20540.0
2022-03-29 11:40:00,241.3,241.42,240.88,240.88,21227.0,208.8005,208.9044,208.4371,208.4371,21227.0
2022-03-29 11:50:00,240.93,241.29,240.85,240.96,14036.0,208.4804,208.7919,208.4111,208.5063,14036.0
2022-03-29 12:00:00,241.04,241.06,240.34,240.45,47960.0,208.5756,208.5929,207.9698,208.065,47960.0
2022-03-29 12:10:00,240.48,240.5,239.48,239.73,29713.0,208.091,208.1083,207.2257,207.442,29713.0
2022-03-29 12:20:00,239.65,239.79,239.31,239.33,12982.0,207.3728,207.4939,207.0786,207.0959,12982.0
2022-03-29 12:30:00,239.3,239.57,238.98,239.57,22440.0,207.0699,207.3035,206.793,207.3035,22440.0
2022-03-29 12:40:00,239.6,240.28,239.45,240.04,15583.0,207.3295,207.9179,207.1997,207.7102,15583.0
2022-03-29 12:50:00,239.98,239.98,239.39,239.41,11014.0,207.6583,207.6583,207.1478,207.1651,11014.0
2022-03-29 13:00:00,239.47,239.48,239.0,239.46,11115.0,207.217,207.2257,206.8103,207.2084,11115.0
2022-03-29 13:10:00,239.48,240.54,239.44,240.46,17696.0,207.2257,208.1429,207.191,208.0737,17696.0
2022-03-29 13:20:00,240.37,240.85,240.32,240.6,14116.0,207.9958,208.4111,207.9525,208.1948,14116.0
2022-03-29 13:30:00,240.57,241.09,240.57,241.0,11642.0,208.1689,208.6188,208.1689,208.5409,11642.0
2022-03-29 13:40:00,241.01,241.25,240.84,240.96,21889.0,208.5496,208.7573,208.4025,208.5063,21889.0
2022-03-29 13:50:00,241.0,241.16,240.78,240.95,14275.0,208.5409,208.6794,208.3506,208.4977,14275.0
2022-03-29 14:00:00,241.0,241.04,240.35,240.61,18563.0,208.5409,208.5756,207.9785,208.2035,18563.0
2022-03-29 14:10:00,240.6,240.68,240.33,240.41,17507.0,208.1948,208.264,207.9612,208.0304,17507.0
2022-03-29 14:20:00,240.42,240.63,239.86,240.63,26457.0,208.0391,208.2208,207.5545,208.2208,26457.0
2022-03-29 14:30:00,240.49,240.92,240.43,240.75,15023.0,208.0996,208.4717,208.0477,208.3246,15023.0
2022-03-29 14:40:00,240.75,240.76,240.18,240.26,25926.0,208.3246,208.3333,207.8314,207.9006,25926.0
2022-03-29 14:50:00,240.23,240.47,240.05,240.25,52425.0,207.8746,208.0823,207.7189,207.892,52425.0
2022-03-29 15:00:00,240.25,240.47,240.13,240.19,54673.0,207.892,208.0823,207.7881,207.84,54673.0
2022-03-29 15:10:00,240.17,240.33,240.03,240.15,60017.0,207.8227,207.9612,207.7016,207.8054,60017.0
2022-03-29 15:20:00,240.18,240.81,240.02,240.12,44921.0,207.8314,208.3765,207.6929,207.7795,44921.0
2022-03-29 15:30:00,240.12,240.65,240.07,240.11,84545.0,207.7795,208.2381,207.7362,207.7708,84545.0
2022-03-29 15:40:00,240.11,241.17,240.04,241.09,58109.0,207.7708,208.688,207.7102,208.6188,58109.0
2022-03-29 15:50:00,241.12,241.12,240.45,240.9,96748.0,208.6448,208.6448,208.065,208.4544,96748.0
2022-03-30 09:30:00,242.03,242.31,240.76,240.8,38643.0,209.4322,209.6745,208.3333,208.3679,38643.0
2022-03-30 09:40:00,240.95,242.74,240.8,242.01,40106.0,208.4977,210.0466,208.3679,209.4149,40106.0
2022-03-30 09:50:00,241.99,242.15,241.08,242.04,17134.0,209.3976,209.5361,208.6102,209.4409,17134.0
2022-03-30 10:00:00,242.09,242.73,241.87,242.5,25503.0,209.4841,210.0379,209.2938,209.8389,25503.0
2022-03-30 10:10:00,242.44,242.44,241.79,241.95,20584.0,209.787,209.787,209.2245,209.363,20584.0
2022-03-30 10:20:00,241.94,242.0,241.5,241.66,12064.0,209.3543,209.4063,208.9736,209.112,12064.0
2022-03-30 10:30:00,241.61,241.94,241.61,241.75,11514.0,209.0688,209.3543,209.0688,209.1899,11514.0
2022-03-30 10:40:00,241.68,243.05,241.67,243.05,24209.0,209.1294,210.3148,209.1207,210.3148,24209.0
2022-03-30 10:50:00,243.14,243.69,242.94,243.11,34290.0,210.3927,210.8686,210.2196,210.3668,34290.0
2022-03-30 11:00:00,243.11,243.3,242.71,242.77,22554.0,210.3668,210.5312,210.0206,210.0725,22554.0
2022-03-30 11:10:00,242.81,243.26,242.78,243.26,18171.0,210.1072,210.4966,210.0812,210.4966,18171.0
2022-03-30 11:20:00,243.25,243.5,243.17,243.22,17197.0,210.4879,210.7042,210.4187,210.4619,17197.0
2022-03-30 11:30:00,243.2,243.47,243.02,243.47,16582.0,210.4446,210.6783,210.2889,210.6783,16582.0
2022-03-30 11:40:00,243.47,243.63,243.43,243.48,21524.0,210.6783,210.8167,210.6437,210.6869,21524.0
2022-03-30 11:50:00,243.49,243.56,243.27,243.43,8725.0,210.6956,210.7561,210.5052,210.6437,8725.0
2022-03-30 12:00:00,243.45,243.51,243.27,243.36,12204.0,210.661,210.7129,210.5052,210.5831,12204.0
2022-03-30 12:10:00,243.37,243.41,242.88,243.23,20017.0,210.5917,210.6263,210.1677,210.4706,20017.0
2022-03-30 12:20:00,243.28,243.38,243.06,243.19,9211.0,210.5139,210.6004,210.3235,210.436,9211.0
2022-03-30 12:30:00,243.2,243.38,243.08,243.21,13283.0,210.4446,210.6004,210.3408,210.4533,13283.0
2022-03-30 12:40:00,243.23,243.36,242.85,242.88,15084.0,210.4706,210.5831,210.1418,210.1677,15084.0
2022-03-30 12:50:00,242.78,242.96,242.64,242.72,9112.0,210.0812,210.237,209.9601,210.0293,9112.0
2022-03-30 13:00:00,242.72,242.81,242.11,242.13,12223.0,210.0293,210.1072,209.5014,209.5187,12223.0
2022-03-30 13:10:00,242.12,242.28,241.97,242.18,10279.0,209.5101,209.6485,209.3803,209.562,10279.0
2022-03-30 13:20:00,242.06,242.37,242.05,242.3,7703.0,209.4582,209.7264,209.4495,209.6658,7703.0
2022-03-30 13:30:00,242.25,242.28,242.03,242.19,9200.0,209.6226,209.6485,209.4322,209.5707,9200.0
2022-03-30 13:40:00,242.2,242.27,242.11,242.23,10264.0,209.5793,209.6399,209.5014,209.6053,10264.0
2022-03-30 13:50:00,242.22,242.44,242.18,242.27,13531.0,209.5966,209.787,209.562,209.6399,13531.0
2022-03-30 14:00:00,242.24,242.56,242.24,242.56,18622.0,209.6139,209.8908,209.6139,209.8908,18622.0
2022-03-30 14:10:00,242.55,242.74,242.18,242.41,14131.0,209.8822,210.0466,209.562,209.761,14131.0
2022-03-30 14:20:00,242.39,242.4,241.98,242.08,11615.0,209.7437,209.7524,209.3889,209.4755,11615.0
2022-03-30 14:30:00,242.03,242.03,241.81,241.83,13336.0,209.4322,209.4322,209.2418,209.2592,13336.0
2022-03-30 14:40:00,241.72,241.8,241.56,241.65,9903.0,209.164,209.2332,209.0255,209.1034,9903.0
2022-03-30 14:50:00,241.65,241.72,241.12,241.12,14653.0,209.1034,209.164,208.6448,208.6448,14653.0
2022-03-30 15:00:00,241.14,241.37,241.0,241.18,13679.0,208.6621,208.8611,208.5409,208.6967,13679.0
2022-03-30 15:10:00,241.22,241.28,240.83,241.06,13745.0,208.7313,208.7832,208.3938,208.5929,13745.0
2022-03-30 15:20:00,240.99,241.03,240.59,241.03,15122.0,208.5323,208.5669,208.1862,208.5669,15122.0
2022-03-30 15:30:00,241.03,241.27,240.89,240.94,24907.0,208.5669,208.7746,208.4458,208.489,24907.0
2022-03-30 15:40:00,240.95,241.58,240.81,241.56,29986.0,208.4977,209.0428,208.3765,209.0255,29986.0
2022-03-30 15:50:00,241.4,241.84,241.21,241.79,146633.0,208.8871,209.2678,208.7227,209.2245,146633.0
2022-03-31 09:30:00,242.58,242.69,241.19,241.62,63404.0,209.9081,210.0033,208.7053,209.0774,63404.0
2022-03-31 09:40:00,241.63,242.56,241.26,242.35,20721.0,209.0861,209.8908,208.7659,209.7091,20721.0
2022-03-31 09:50:00,242.37,243.17,242.14,243.02,11771.0,209.7264,210.4187,209.5274,210.2889,11771.0
2022-03-31 10:00:00,243.05,243.25,242.51,243.03,22059.0,210.3148,210.4879,209.8476,210.2975,22059.0
2022-03-31 10:10:00,243.1,243.16,242.6,242.66,21608.0,210.3581,210.41,209.9254,209.9774,21608.0
2022-03-31 10:20:00,242.61,242.95,242.39,242.95,12792.0,209.9341,210.2283,209.7437,210.2283,12792.0
2022-03-31 10:30:00,242.95,243.2,242.46,242.7,85456.0,210.2283,210.4446,209.8043,210.012,85456.0
2022-03-31 10:40:00,242.7,244.4,242.66,244.24,33222.0,210.012,211.483,209.9774,211.3446,33222.0
2022-03-31 10:50:00,244.18,244.62,244.01,244.51,20454.0,211.2926,211.6734,211.1455,211.5782,20454.0
2022-03-31 11:00:00,244.56,244.8,244.09,244.22,27797.0,211.6215,211.8291,211.2148,211.3273,27797.0
2022-03-31 11:10:00,244.22,244.33,244.09,244.17,12058.0,211.3273,211.4224,211.2148,211.284,12058.0
2022-03-31 11:20:00,244.19,244.2,243.82,244.01,16966.0,211.3013,211.3099,210.9811,211.1455,16966.0
2022-03-31 11:30:00,243.93,243.93,243.48,243.48,19197.0,211.0763,211.0763,210.6869,210.6869,19197.0
2022-03-31 11:40:00,243.53,243.71,243.41,243.48,7367.0,210.7302,210.8859,210.6263,210.6869,7367.0
2022-03-31 11:50:00,243.54,243.58,243.27,243.53,70700.0,210.7388,210.7735,210.5052,210.7302,70700.0
2022-03-31 12:00:00,243.55,243.79,243.15,243.15,16102.0,210.7475,210.9552,210.4014,210.4014,16102.0
2022-03-31 12:10:00,243.05,243.1,242.91,243.01,11591.0,210.3148,210.3581,210.1937,210.2802,11591.0
2022-03-31 12:20:00,242.93,242.93,242.39,242.51,9091.0,210.211,210.211,209.7437,209.8476,9091.0
2022-03-31 12:30:00,242.55,243.16,242.53,243.02,13235.0,209.8822,210.41,209.8649,210.2889,13235.0
2022-03-31 12:40:00,242.98,243.01,242.83,242.85,10929.0,210.2543,210.2802,210.1245,210.1418,10929.0
2022-03-31 12:50:00,242.88,243.11,242.82,243.03,14595.0,210.1677,210.3668,210.1158,210.2975,14595.0
2022-03-31 13:00:00,243.02,243.27,242.84,242.91,20823.0,210.2889,210.5052,210.1331,210.1937,20823.0
2022-03-31 13:10:00,242.93,242.97,242.17,242.26,15265.0,210.211,210.2456,209.5534,209.6312,15265.0
2022-03-31 13:20:00,242.11,242.12,241.65,241.88,4296.0,209.5014,209.5101,209.1034,209.3024,4296.0
2022-03-31 13:30:00,241.75,241.92,241.68,241.82,7029.0,209.1899,209.337,209.1294,209.2505,7029.0
2022-03-31 13:40:00,241.87,242.0,241.35,241.35,25256.0,209.2938,209.4063,208.8438,208.8438,25256.0
2022-03-31 13:50:00,241.4,241.63,241.16,241.34,35542.0,208.8871,209.0861,208.6794,208.8351,35542.0
2022-03-31 14:00:00,241.34,242.02,241.14,241.7,26472.0,208.8351,209.4236,208.6621,209.1467,26472.0
2022-03-31 14:10:00,241.65,241.68,241.09,241.09,9478.0,209.1034,209.1294,208.6188,208.6188,9478.0
2022-03-31 14:20:00,241.07,241.34,240.67,240.88,8296.0,208.6015,208.8351,208.2554,208.4371,8296.0
2022-03-31 14:30:00,240.88,240.89,240.59,240.67,11917.0,208.4371,208.4458,208.1862,208.2554,11917.0
2022-03-31 14:40:00,240.7,240.75,240.31,240.57,15827.0,208.2813,208.3246,207.9439,208.1689,15827.0
2022-03-31 14:50:00,240.6,240.91,240.53,240.79,15651.0,208.1948,208.4631,208.1342,208.3592,15651.0
2022-03-31 15:00:00,240.87,241.19,240.83,241.16,9928.0,208.4284,208.7053,208.3938,208.6794,9928.0
2022-03-31 15:10:00,241.16,241.26,240.67,240.7,10333.0,208.6794,208.7659,208.2554,208.2813,10333.0
2022-03-31 15:20:00,240.68,240.68,240.26,240.35,13490.0,208.264,208.264,207.9006,207.9785,13490.0
2022-03-31 15:30:00,240.38,240.38,239.65,239.75,16767.0,208.0044,208.0044,207.3728,207.4593,16767.0
2022-03-31 15:40:00,239.7,239.77,239.15,239.3,30777.0,207.416,207.4766,206.9401,207.0699,30777.0
2022-03-31 15:50:00,239.01,239.51,237.83,237.83,216698.0,206.819,207.2516,205.7979,205.7979,216698.0
2022-04-01 09:30:00,239.84,239.84,236.72,237.0,34154.0,207.5372,207.5372,204.8374,205.0797,34154.0
2022-04-01 09:40:00,236.96,238.58,236.96,238.51,15596.0,205.0451,206.4469,205.0451,206.3863,15596.0
2022-04-01 09:50:00,238.4,238.5,237.56,237.83,19144.0,206.2911,206.3777,205.5643,205.7979,19144.0
2022-04-01 10:00:00,237.83,238.58,237.71,238.25,23633.0,205.7979,206.4469,205.6941,206.1613,23633.0
2022-04-01 10:10:00,238.38,238.54,238.04,238.12,27421.0,206.2738,206.4123,205.9796,206.0488,27421.0
2022-04-01 10:20:00,238.06,238.06,237.31,237.31,36325.0,205.9969,205.9969,205.3479,205.3479,36325.0
2022-04-01 10:30:00,237.45,237.65,237.22,237.3,24703.0,205.4691,205.6421,205.27,205.3393,24703.0
2022-04-01 10:40:00,237.29,237.35,236.87,237.13,30781.0,205.3306,205.3825,204.9672,205.1922,30781.0
2022-04-01 10:50:00,237.13,237.25,236.7,236.8,50623.0,205.1922,205.296,204.8201,204.9066,50623.0
2022-04-01 11:00:00,236.74,236.9,236.4,236.79,41461.0,204.8547,204.9931,204.5605,204.898,41461.0
2022-04-01 11:10:00,236.81,236.94,236.41,236.55,55927.0,204.9153,205.0278,204.5691,204.6903,55927.0
2022-04-01 11:20:00,236.56,238.53,236.5,238.5,23728.0,204.6989,206.4036,204.647,206.3777,23728.0
2022-04-01 11:30:00,238.39,238.41,237.95,238.24,7657.0,206.2825,206.2998,205.9017,206.1527,7657.0
2022-04-01 11:40:00,238.16,238.26,237.79,237.93,10589.0,206.0834,206.17,205.7633,205.8844,10589.0
2022-04-01 11:50:00,237.85,238.24,237.68,237.86,42246.0,205.8152,206.1527,205.6681,205.8238,42246.0
2022-04-01 12:00:00,237.86,237.93,237.38,237.66,20661.0,205.8238,205.8844,205.4085,205.6508,20661.0
2022-04-01 12:10:00,237.68,237.75,237.07,237.45,32425.0,205.6681,205.7287,205.1403,205.4691,32425.0
2022-04-01 12:20:00,237.42,238.31,237.12,238.31,51622.0,205.4431,206.2132,205.1835,206.2132,51622.0
2022-04-01 12:30:00,238.2,238.26,237.77,238.26,6557.0,206.1181,206.17,205.746,206.17,6557.0
2022-04-01 12:40:00,238.25,239.0,238.19,239.0,10297.0,206.1613,206.8103,206.1094,206.8103,10297.0
2022-04-01 12:50:00,238.97,238.97,238.37,238.44,21977.0,206.7843,206.7843,206.2652,206.3257,21977.0
2022-04-01 13:00:00,238.42,239.28,238.19,238.88,114294.0,206.3084,207.0526,206.1094,206.7065,114294.0
2022-04-01 13:10:00,238.76,238.76,237.91,238.01,7008.0,206.6026,206.6026,205.8671,205.9536,7008.0
2022-04-01 13:20:00,238.07,238.44,237.95,238.35,12396.0,206.0056,206.3257,205.9017,206.2479,12396.0
2022-04-01 13:30:00,238.42,238.96,238.42,238.83,6845.0,206.3084,206.7757,206.3084,206.6632,6845.0
2022-04-01 13:40:00,238.83,239.34,238.53,238.9,13832.0,206.6632,207.1045,206.4036,206.7238,13832.0
2022-04-01 13:50:00,238.85,239.47,238.8,239.43,10108.0,206.6805,207.217,206.6372,207.1824,10108.0
2022-04-01 14:00:00,239.36,240.0,239.36,239.55,15151.0,207.1218,207.6756,207.1218,207.2862,15151.0
2022-04-01 14:10:00,239.51,240.21,239.36,239.91,14322.0,207.2516,207.8573,207.1218,207.5977,14322.0
2022-04-01 14:20:00,239.96,240.87,239.9,240.62,20985.0,207.641,208.4284,207.5891,208.2121,20985.0
2022-04-01 14:30:00,240.62,240.73,240.02,240.31,41156.0,208.2121,208.3073,207.6929,207.9439,41156.0
2022-04-01 14:40:00,240.31,240.32,239.99,240.0,17167.0,207.9439,207.9525,207.667,207.6756,17167.0
2022-04-01 14:50:00,239.97,240.1,239.7,239.73,18986.0,207.6497,207.7622,207.416,207.442,18986.0
2022-04-01 15:00:00,239.71,239.95,239.65,239.65,11103.0,207.4247,207.6324,207.3728,207.3728,11103.0
2022-04-01 15:10:00,239.65,239.76,239.28,239.33,9301.0,207.3728,207.4679,207.0526,207.0959,9301.0
2022-04-01 15:20:00,239.3,239.47,239.08,239.21,12721.0,207.0699,207.217,206.8795,206.992,12721.0
2022-04-01 15:30:00,239.19,239.21,238.68,238.77,22003.0,206.9747,206.992,206.5334,206.6113,22003.0
2022-04-01 15:40:00,238.76,239.37,238.76,239.37,31006.0,206.6026,207.1305,206.6026,207.1305,31006.0
2022-04-01 15:50:00,239.4,240.11,239.4,239.76,96422.0,207.1564,207.7708,207.1564,207.4679,96422.0
2022-04-04 09:30:00,240.07,240.64,236.87,236.87,20004.0,207.7362,208.2294,204.9672,204.9672,20004.0
2022-04-04 09:40:00,236.9,237.05,235.75,235.87,17246.0,204.9931,205.1229,203.998,204.1019,17246.0
2022-04-04 09:50:00,235.94,236.33,235.34,235.59,19125.0,204.1624,204.4999,203.6433,203.8596,19125.0
2022-04-04 10:00:00,235.59,238.2,235.32,238.11,13279.0,203.8596,206.1181,203.6259,206.0402,13279.0
2022-04-04 10:10:00,237.98,238.28,237.59,238.19,10480.0,205.9277,206.1873,205.5902,206.1094,10480.0
2022-04-04 10:20:00,238.29,239.37,238.29,239.3,11352.0,206.1959,207.1305,206.1959,207.0699,11352.0
2022-04-04 10:30:00,239.36,239.65,239.05,239.17,8253.0,207.1218,207.3728,206.8536,206.9574,8253.0
2022-04-04 10:40:00,239.22,239.44,238.45,238.52,9939.0,207.0007,207.191,206.3344,206.395,9939.0
2022-04-04 10:50:00,238.38,238.38,236.68,236.91,9688.0,206.2738,206.2738,204.8028,205.0018,9688.0
2022-04-04 11:00:00,236.8,237.53,236.2,236.26,17107.0,204.9066,205.5383,204.3874,204.4393,17107.0
2022-04-04 11:10:00,236.2,236.71,235.95,236.32,15171.0,204.3874,204.8287,204.1711,204.4913,15171.0
2022-04-04 11:20:00,236.29,236.3,235.31,235.37,9538.0,204.4653,204.474,203.6173,203.6692,9538.0
2022-04-04 11:30:00,235.3,235.32,234.56,234.66,17785.0,203.6086,203.6259,202.9683,203.0548,17785.0
2022-04-04 11:40:00,234.67,234.67,234.01,234.01,20227.0,203.0635,203.0635,202.4924,202.4924,20227.0
2022-04-04 11:50:00,233.96,234.47,233.95,234.07,8919.0,202.4491,202.8904,202.4405,202.5443,8919.0
2022-04-04 12:00:00,234.11,234.58,234.04,234.48,14882.0,202.5789,202.9856,202.5183,202.8991,14882.0
2022-04-04 12:10:00,234.49,234.83,234.38,234.42,8719.0,202.9077,203.2019,202.8126,202.8472,8719.0
2022-04-04 12:20:00,234.49,234.63,234.19,234.19,12608.0,202.9077,203.0289,202.6481,202.6481,12608.0
2022-04-04 12:30:00,234.23,234.3,233.63,233.7,14006.0,202.6828,202.7433,202.1636,202.2241,14006.0
2022-04-04 12:40:00,233.69,233.73,233.17,233.27,9426.0,202.2155,202.2501,201.7655,201.8521,9426.0
2022-04-04 12:50:00,233.31,233.67,233.23,233.34,9411.0,201.8867,202.1982,201.8174,201.9126,9411.0
2022-04-04 13:00:00,233.32,233.86,233.27,233.5,17969.0,201.8953,202.3626,201.8521,202.0511,17969.0
2022-04-04 13:10:00,233.52,233.55,233.31,233.51,12573.0,202.0684,202.0943,201.8867,202.0597,12573.0
2022-04-04 13:20:00,233.53,233.78,233.26,233.76,10279.0,202.077,202.2934,201.8434,202.2761,10279.0
2022-04-04 13:30:00,233.72,233.89,233.63,233.78,7436.0,202.2414,202.3885,202.1636,202.2934,7436.0
2022-04-04 13:40:00,233.78,233.88,233.65,233.7,8417.0,202.2934,202.3799,202.1809,202.2241,8417.0
2022-04-04 13:50:00,233.74,234.27,233.72,234.22,10136.0,202.2588,202.7174,202.2414,202.6741,10136.0
2022-04-04 14:00:00,234.2,234.34,234.11,234.3,5748.0,202.6568,202.7779,202.5789,202.7433,5748.0
2022-04-04 14:10:00,234.33,234.39,233.71,233.77,7099.0,202.7693,202.8212,202.2328,202.2847,7099.0
2022-04-04 14:20:00,233.77,233.98,233.64,233.65,8448.0,202.2847,202.4664,202.1722,202.1809,8448.0
2022-04-04 14:30:00,233.75,233.8,233.56,233.68,10874.0,202.2674,202.3107,202.103,202.2068,10874.0
2022-04-04 14:40:00,233.69,233.79,233.48,233.48,8253.0,202.2155,202.302,202.0338,202.0338,8253.0
2022-04-04 14:50:00,233.52,233.68,233.42,233.56,10843.0,202.0684,202.2068,201.9819,202.103,10843.0
2022-04-04 15:00:00,233.56,234.01,233.54,233.96,8723.0,202.103,202.4924,202.0857,202.4491,8723.0
2022-04-04 15:10:00,234.02,234.02,233.69,233.77,10821.0,202.501,202.501,202.2155,202.2847,10821.0
2022-04-04 15:20:00,233.76,233.82,233.48,233.67,23527.0,202.2761,202.328,202.0338,202.1982,23527.0
2022-04-04 15:30:00,233.7,233.7,233.36,233.63,37447.0,202.2241,202.2241,201.9299,202.1636,37447.0
2022-04-04 15:40:00,233.64,234.22,233.49,234.2,40545.0,202.1722,202.6741,202.0424,202.6568,40545.0
2022-04-04 15:50:00,234.23,234.78,234.14,234.6,96895.0,202.6828,203.1587,202.6049,203.0029,96895.0
2022-04-05 09:30:00,233.24,236.12,233.24,235.86,47056.0,201.8261,204.3182,201.8261,204.0932,47056.0
2022-04-05 09:40:00,235.84,236.6,235.84,236.14,16710.0,204.0759,204.7336,204.0759,204.3355,16710.0
2022-04-05 09:50:00,236.16,237.06,235.55,236.93,15249.0,204.3528,205.1316,203.825,205.0191,15249.0
2022-04-05 10:00:00,236.92,237.61,236.71,237.22,33025.0,205.0105,205.6075,204.8287,205.27,33025.0
2022-04-05 10:10:00,237.34,238.69,237.1,238.59,23899.0,205.3739,206.5421,205.1662,206.4555,23899.0
2022-04-05 10:20:00,238.56,239.35,238.4,238.86,37791.0,206.4296,207.1132,206.2911,206.6892,37791.0
2022-04-05 10:30:00,238.65,239.78,238.43,239.55,19198.0,206.5074,207.4853,206.3171,207.2862,19198.0
2022-04-05 10:40:00,239.55,240.18,239.47,240.11,17797.0,207.2862,207.8314,207.217,207.7708,17797.0
2022-04-05 10:50:00,240.08,240.13,239.36,239.47,13881.0,207.7448,207.7881,207.1218,207.217,13881.0
2022-04-05 11:00:00,239.46,239.57,239.22,239.34,9861.0,207.2084,207.3035,207.0007,207.1045,9861.0
2022-04-05 11:10:00,239.39,239.51,238.97,239.31,15137.0,207.1478,207.2516,206.7843,207.0786,15137.0
2022-04-05 11:20:00,239.26,240.27,239.23,240.08,19790.0,207.0353,207.9093,207.0093,207.7448,19790.0
2022-04-05 11:30:00,240.1,240.62,239.44,239.45,19642.0,207.7622,208.2121,207.191,207.1997,19642.0
2022-04-05 11:40:00,239.54,239.92,239.32,239.32,8623.0,207.2776,207.6064,207.0872,207.0872,8623.0
2022-04-05 11:50:00,239.37,239.48,239.09,239.11,8402.0,207.1305,207.2257,206.8882,206.9055,8402.0
2022-04-05 12:00:00,239.07,239.74,239.01,239.69,15287.0,206.8709,207.4506,206.819,207.4074,15287.0
2022-04-05 12:10:00,239.72,239.85,239.6,239.65,12455.0,207.4333,207.5458,207.3295,207.3728,12455.0
2022-04-05 12:20:00,239.6,239.67,239.28,239.61,12271.0,207.3295,207.3901,207.0526,207.3382,12271.0
2022-04-05 12:30:00,239.6,239.74,239.49,239.74,8208.0,207.3295,207.4506,207.2343,207.4506,8208.0
2022-04-05 12:40:00,239.69,240.49,239.66,240.4,21102.0,207.4074,208.0996,207.3814,208.0217,21102.0
2022-04-05 12:50:00,240.37,240.46,240.22,240.25,8771.0,207.9958,208.0737,207.866,207.892,8771.0
2022-04-05 13:00:00,240.27,240.44,240.03,240.42,12305.0,207.9093,208.0564,207.7016,208.0391,12305.0
2022-04-05 13:10:00,240.45,240.56,240.24,240.42,9870.0,208.065,208.1602,207.8833,208.0391,9870.0
2022-04-05 13:20:00,240.47,240.61,240.24,240.31,5260.0,208.0823,208.2035,207.8833,207.9439,5260.0
2022-04-05 13:30:00,240.35,240.35,240.07,240.07,9663.0,207.9785,207.9785,207.7362,207.7362,9663.0
2022-04-05 13:40:00,240.11,240.11,239.63,239.7,8725.0,207.7708,207.7708,207.3555,207.416,8725.0
2022-04-05 13:50:00,239.66,239.79,239.23,239.29,9696.0,207.3814,207.4939,207.0093,207.0612,9696.0
2022-04-05 14:00:00,239.26,239.29,238.97,239.02,6934.0,207.0353,207.0612,206.7843,206.8276,6934.0
2022-04-05 14:10:00,238.98,239.06,238.72,238.82,7839.0,206.793,206.8622,206.568,206.6546,7839.0
2022-04-05 14:20:00,238.84,238.91,238.7,238.7,6469.0,206.6719,206.7324,206.5507,206.5507,6469.0
2022-04-05 14:30:00,238.7,238.73,238.15,238.15,6572.0,206.5507,206.5767,206.0748,206.0748,6572.0
2022-04-05 14:40:00,238.16,238.34,238.05,238.17,2661.0,206.0834,206.2392,205.9883,206.0921,2661.0
2022-04-05 14:50:00,238.19,238.37,238.08,238.08,4591.0,206.1094,206.2652,206.0142,206.0142,4591.0
2022-04-05 15:00:00,238.08,238.22,237.99,238.11,5380.0,206.0142,206.1354,205.9363,206.0402,5380.0
2022-04-05 15:10:00,238.08,238.09,237.75,237.88,7940.0,206.0142,206.0229,205.7287,205.8412,7940.0
2022-04-05 15:20:00,237.8,237.97,237.7,237.85,6688.0,205.7719,205.919,205.6854,205.8152,6688.0
2022-04-05 15:30:00,237.77,237.77,237.12,237.18,9322.0,205.746,205.746,205.1835,205.2354,9322.0
2022-04-05 15:40:00,237.24,237.24,236.76,236.78,15408.0,205.2874,205.2874,204.872,204.8893,15408.0
2022-04-05 15:50:00,236.68,237.53,236.68,237.53,49435.0,204.8028,205.5383,204.8028,205.5383,49435.0
2022-04-06 09:30:00,236.57,237.62,235.99,237.62,28769.0,204.7076,205.6162,204.2057,205.6162,28769.0
2022-04-06 09:40:00,237.89,238.54,237.48,238.41,7349.0,205.8498,206.4123,205.495,206.2998,7349.0
2022-04-06 09:50:00,238.21,240.45,238.05,240.45,24111.0,206.1267,208.065,205.9883,208.065,24111.0
2022-04-06 10:00:00,240.46,240.94,240.0,240.46,19620.0,208.0737,208.489,207.6756,208.0737,19620.0
2022-04-06 10:10:00,240.43,240.73,239.68,239.75,13974.0,208.0477,208.3073,207.3987,207.4593,13974.0
2022-04-06 10:20:00,239.78,240.05,239.31,239.59,14324.0,207.4853,207.7189,207.0786,207.3208,14324.0
2022-04-06 10:30:00,239.71,240.93,239.3,240.82,22097.0,207.4247,208.4804,207.0699,208.3852,22097.0
2022-04-06 10:40:00,240.78,241.23,240.51,240.95,27390.0,208.3506,208.74,208.1169,208.4977,27390.0
2022-04-06 10:50:00,241.05,241.58,240.86,241.43,18946.0,208.5842,209.0428,208.4198,208.913,18946.0
2022-04-06 11:00:00,241.47,241.6,240.32,240.44,22253.0,208.9476,209.0601,207.9525,208.0564,22253.0
2022-04-06 11:10:00,240.46,240.57,239.67,239.86,20547.0,208.0737,208.1689,207.3901,207.5545,20547.0
2022-04-06 11:20:00,239.92,240.78,239.92,240.42,21721.0,207.6064,208.3506,207.6064,208.0391,21721.0
2022-04-06 11:30:00,240.7,240.8,240.34,240.34,7966.0,208.2813,208.3679,207.9698,207.9698,7966.0
2022-04-06 11:40:00,240.32,240.63,240.18,240.5,6537.0,207.9525,208.2208,207.8314,208.1083,6537.0
2022-04-06 11:50:00,240.57,240.92,240.45,240.46,9474.0,208.1689,208.4717,208.065,208.0737,9474.0
2022-04-06 12:00:00,240.46,241.38,240.44,241.31,11702.0,208.0737,208.8698,208.0564,208.8092,11702.0
2022-04-06 12:10:00,241.47,241.84,241.28,241.56,16240.0,208.9476,209.2678,208.7832,209.0255,16240.0
2022-04-06 12:20:00,241.53,241.63,241.26,241.48,11833.0,208.9996,209.0861,208.7659,208.9563,11833.0
2022-04-06 12:30:00,241.38,241.8,241.34,241.77,5989.0,208.8698,209.2332,208.8351,209.2072,5989.0
2022-04-06 12:40:00,241.8,242.14,241.75,241.92,20374.0,209.2332,209.5274,209.1899,209.337,20374.0
2022-04-06 12:50:00,241.95,241.95,241.34,241.7,12890.0,209.363,209.363,208.8351,209.1467,12890.0
2022-04-06 13:00:00,241.75,242.01,241.6,241.65,15548.0,209.1899,209.4149,209.0601,209.1034,15548.0
2022-04-06 13:10:00,241.73,242.12,241.44,242.0,17260.0,209.1726,209.5101,208.9217,209.4063,17260.0
2022-04-06 13:20:00,241.94,242.0,241.56,241.84,38413.0,209.3543,209.4063,209.0255,209.2678,38413.0
2022-04-06 13:30:00,241.83,242.14,241.18,241.28,37330.0,209.2592,209.5274,208.6967,208.7832,37330.0
2022-04-06 13:40:00,241.34,241.38,240.87,241.22,27717.0,208.8351,208.8698,208.4284,208.7313,27717.0
2022-04-06 13:50:00,241.22,241.6,240.96,241.6,28627.0,208.7313,209.0601,208.5063,209.0601,28627.0
2022-04-06 14:00:00,241.52,242.19,241.17,241.26,24509.0,208.9909,209.5707,208.688,208.7659,24509.0
2022-04-06 14:10:00,241.31,241.63,241.25,241.57,24491.0,208.8092,209.0861,208.7573,209.0342,24491.0
2022-04-06 14:20:00,241.66,242.18,241.49,242.06,16778.0,209.112,209.562,208.9649,209.4582,16778.0
2022-04-06 14:30:00,242.07,242.59,241.96,242.49,23669.0,209.4668,209.9168,209.3716,209.8303,23669.0
2022-04-06 14:40:00,242.35,242.94,242.29,242.79,24441.0,209.7091,210.2196,209.6572,210.0899,24441.0
2022-04-06 14:50:00,242.88,243.24,242.86,243.07,41168.0,210.1677,210.4792,210.1504,210.3321,41168.0
2022-04-06 15:00:00,243.07,243.41,242.55,242.62,33422.0,210.3321,210.6263,209.8822,209.9427,33422.0
2022-04-06 15:10:00,242.7,243.47,242.7,243.21,20655.0,210.012,210.6783,210.012,210.4533,20655.0
2022-04-06 15:20:00,243.26,243.3,242.55,242.62,34371.0,210.4966,210.5312,209.8822,209.9427,34371.0
2022-04-06 15:30:00,242.61,243.16,242.51,243.08,35804.0,209.9341,210.41,209.8476,210.3408,35804.0
2022-04-06 15:40:00,243.1,243.62,243.03,243.44,41763.0,210.3581,210.8081,210.2975,210.6523,41763.0
2022-04-06 15:50:00,243.53,243.72,242.88,243.44,133013.0,210.7302,210.8946,210.1677,210.6523,133013.0
2022-04-07 09:30:00,244.59,245.77,240.57,241.03,43927.0,211.6474,212.6685,208.1689,208.5669,43927.0
2022-04-07 09:40:00,241.2,241.96,240.62,241.3,19999.0,208.714,209.3716,208.2121,208.8005,19999.0
2022-04-07 09:50:00,241.11,241.24,240.29,240.91,20613.0,208.6361,208.7486,207.9266,208.4631,20613.0
2022-04-07 10:00:00,240.86,240.98,239.23,239.61,18665.0,208.4198,208.5236,207.0093,207.3382,18665.0
2022-04-07 10:10:00,239.52,239.85,238.76,239.32,9791.0,207.2603,207.5458,206.6026,207.0872,9791.0
2022-04-07 10:20:00,239.17,239.99,239.0,239.44,10945.0,206.9574,207.667,206.8103,207.191,10945.0
2022-04-07 10:30:00,239.52,240.52,239.5,240.0,21947.0,207.2603,208.1256,207.243,207.6756,21947.0
2022-04-07 10:40:00,240.16,240.45,239.99,240.37,25315.0,207.8141,208.065,207.667,207.9958,25315.0
2022-04-07 10:50:00,240.41,241.09,240.29,240.9,16407.0,208.0304,208.6188,207.9266,208.4544,16407.0
2022-04-07 11:00:00,240.91,241.1,240.14,240.31,8579.0,208.4631,208.6275,207.7968,207.9439,8579.0
2022-04-07 11:10:00,240.31,240.62,240.19,240.35,22213.0,207.9439,208.2121,207.84,207.9785,22213.0
2022-04-07 11:20:00,240.43,241.16,240.29,240.38,14687.0,208.0477,208.6794,207.9266,208.0044,14687.0
2022-04-07 11:30:00,240.51,240.54,240.05,240.29,24200.0,208.1169,208.1429,207.7189,207.9266,24200.0
2022-04-07 11:40:00,240.32,241.08,240.25,240.98,5005.0,207.9525,208.6102,207.892,208.5236,5005.0
2022-04-07 11:50:00,241.05,241.29,240.88,241.08,6125.0,208.5842,208.7919,208.4371,208.6102,6125.0
2022-04-07 12:00:00,241.08,241.27,240.96,241.27,5088.0,208.6102,208.7746,208.5063,208.7746,5088.0
2022-04-07 12:10:00,241.28,241.46,241.12,241.12,5347.0,208.7832,208.939,208.6448,208.6448,5347.0
2022-04-07 12:20:00,241.06,241.34,241.04,241.2,15286.0,208.5929,208.8351,208.5756,208.714,15286.0
2022-04-07 12:30:00,241.15,241.6,241.15,241.59,8120.0,208.6707,209.0601,208.6707,209.0515,8120.0
2022-04-07 12:40:00,241.56,242.25,241.55,242.0,20791.0,209.0255,209.6226,209.0169,209.4063,20791.0
2022-04-07 12:50:00,241.96,242.05,241.68,241.75,14041.0,209.3716,209.4495,209.1294,209.1899,14041.0
2022-04-07 13:00:00,241.77,242.1,241.71,242.1,6381.0,209.2072,209.4928,209.1553,209.4928,6381.0
2022-04-07 13:10:00,242.02,242.1,241.89,242.03,7733.0,209.4236,209.4928,209.3111,209.4322,7733.0
2022-04-07 13:20:00,242.02,242.1,241.9,242.1,11536.0,209.4236,209.4928,209.3197,209.4928,11536.0
2022-04-07 13:30:00,242.0,242.14,241.94,242.09,10362.0,209.4063,209.5274,209.3543,209.4841,10362.0
2022-04-07 13:40:00,242.19,242.82,242.17,242.44,8867.0,209.5707,210.1158,209.5534,209.787,8867.0
2022-04-07 13:50:00,242.47,242.89,242.28,242.89,6768.0,209.813,210.1764,209.6485,210.1764,6768.0
2022-04-07 14:00:00,242.79,242.97,242.7,242.84,4885.0,210.0899,210.2456,210.012,210.1331,4885.0
2022-04-07 14:10:00,242.81,243.09,242.68,242.74,11887.0,210.1072,210.3494,209.9947,210.0466,11887.0
2022-04-07 14:20:00,242.8,243.02,242.75,242.83,4245.0,210.0985,210.2889,210.0552,210.1245,4245.0
2022-04-07 14:30:00,242.73,243.22,242.64,243.18,12350.0,210.0379,210.4619,209.9601,210.4273,12350.0
2022-04-07 14:40:00,243.15,243.79,243.09,243.65,6150.0,210.4014,210.9552,210.3494,210.834,6150.0
2022-04-07 14:50:00,243.67,244.09,243.64,244.04,6917.0,210.8513,211.2148,210.8254,211.1715,6917.0
2022-04-07 15:00:00,244.08,244.34,243.63,244.15,19546.0,211.2061,211.4311,210.8167,211.2667,19546.0
2022-04-07 15:10:00,244.11,244.42,244.08,244.08,4834.0,211.2321,211.5003,211.2061,211.2061,4834.0
2022-04-07 15:20:00,244.11,244.11,243.85,243.9,12271.0,211.2321,211.2321,211.0071,211.0504,12271.0
2022-04-07 15:30:00,243.9,244.34,243.77,244.34,23191.0,211.0504,211.4311,210.9379,211.4311,23191.0
2022-04-07 15:40:00,244.33,244.68,244.0,244.55,51510.0,211.4224,211.7253,211.1369,211.6128,51510.0
2022-04-07 15:50:00,244.48,244.63,244.14,244.32,92047.0,211.5522,211.682,211.258,211.4138,92047.0
2022-04-08 09:30:00,245.94,246.78,245.29,246.62,35155.0,212.8156,213.5425,212.2531,213.404,35155.0
2022-04-08 09:40:00,246.73,246.73,245.4,245.55,16393.0,213.4992,213.4992,212.3483,212.4781,16393.0
2022-04-08 09:50:00,245.59,246.38,245.59,246.37,13306.0,212.5127,213.1963,212.5127,213.1877,13306.0
2022-04-08 10:00:00,246.16,247.02,244.68,244.68,17646.0,213.006,213.7501,211.7253,211.7253,17646.0
2022-04-08 10:10:00,244.59,244.78,244.2,244.74,10008.0,211.6474,211.8118,211.3099,211.7772,10008.0
2022-04-08 10:20:00,244.81,245.62,244.6,244.85,40264.0,211.8378,212.5387,211.6561,211.8724,40264.0
2022-04-08 10:30:00,244.89,245.34,244.79,245.1,15993.0,211.907,212.2964,211.8205,212.0887,15993.0
2022-04-08 10:40:00,245.14,245.94,245.14,245.69,10260.0,212.1233,212.8156,212.1233,212.5993,10260.0
2022-04-08 10:50:00,245.61,246.07,245.59,246.01,8083.0,212.53,212.9281,212.5127,212.8762,8083.0
2022-04-08 11:00:00,246.0,246.19,245.71,245.84,9097.0,212.8675,213.0319,212.6166,212.7291,9097.0
2022-04-08 11:10:00,245.93,246.3,245.61,246.21,6919.0,212.8069,213.1271,212.53,213.0492,6919.0
2022-04-08 11:20:00,246.12,246.33,245.98,246.11,11143.0,212.9714,213.1531,212.8502,212.9627,11143.0
2022-04-08 11:30:00,246.18,246.43,246.02,246.38,6528.0,213.0233,213.2396,212.8848,213.1963,6528.0
2022-04-08 11:40:00,246.33,246.36,245.51,245.51,7172.0,213.1531,213.179,212.4435,212.4435,7172.0
2022-04-08 11:50:00,245.57,245.92,245.57,245.72,7113.0,212.4954,212.7983,212.4954,212.6252,7113.0
2022-04-08 12:00:00,245.79,245.85,245.67,245.8,5851.0,212.6858,212.7377,212.582,212.6945,5851.0
2022-04-08 12:10:00,245.66,245.74,245.31,245.34,4871.0,212.5733,212.6425,212.2704,212.2964,4871.0
2022-04-08 12:20:00,245.35,245.37,244.98,245.08,8514.0,212.3051,212.3224,211.9849,212.0714,8514.0
2022-04-08 12:30:00,245.05,245.05,243.97,244.08,13678.0,212.0455,212.0455,211.1109,211.2061,13678.0
2022-04-08 12:40:00,244.12,244.39,243.58,244.39,16961.0,211.2407,211.4744,210.7735,211.4744,16961.0
2022-04-08 12:50:00,244.48,244.95,244.39,244.95,5613.0,211.5522,211.9589,211.4744,211.9589,5613.0
2022-04-08 13:00:00,245.01,245.02,244.54,244.64,5194.0,212.0109,212.0195,211.6042,211.6907,5194.0
2022-04-08 13:10:00,244.62,244.8,244.39,244.39,16978.0,211.6734,211.8291,211.4744,211.4744,16978.0
2022-04-08 13:20:00,244.43,244.61,244.35,244.36,5040.0,211.509,211.6647,211.4397,211.4484,5040.0
2022-04-08 13:30:00,244.36,244.49,244.08,244.35,4037.0,211.4484,211.5609,211.2061,211.4397,4037.0
2022-04-08 13:40:00,244.26,244.26,243.87,243.92,5385.0,211.3619,211.3619,211.0244,211.0677,5385.0
2022-04-08 13:50:00,243.92,244.36,243.89,244.23,4777.0,211.0677,211.4484,211.0417,211.3359,4777.0
2022-04-08 14:00:00,244.27,244.28,243.65,243.82,8190.0,211.3705,211.3792,210.834,210.9811,8190.0
2022-04-08 14:10:00,243.76,244.15,243.76,243.98,6907.0,210.9292,211.2667,210.9292,211.1196,6907.0
2022-04-08 14:20:00,244.04,244.14,243.43,243.71,15898.0,211.1715,211.258,210.6437,210.8859,15898.0
2022-04-08 14:30:00,243.73,243.84,243.52,243.61,7922.0,210.9032,210.9984,210.7215,210.7994,7922.0
2022-04-08 14:40:00,243.61,243.66,242.81,243.19,23457.0,210.7994,210.8427,210.1072,210.436,23457.0
2022-04-08 14:50:00,243.16,243.3,243.0,243.08,14590.0,210.41,210.5312,210.2716,210.3408,14590.0
2022-04-08 15:00:00,243.1,243.25,243.03,243.11,19174.0,210.3581,210.4879,210.2975,210.3668,19174.0
2022-04-08 15:10:00,243.19,243.21,242.51,242.52,21781.0,210.436,210.4533,209.8476,209.8562,21781.0
2022-04-08 15:20:00,242.49,242.82,242.48,242.82,19742.0,209.8303,210.1158,209.8216,210.1158,19742.0
2022-04-08 15:30:00,242.82,242.82,242.58,242.67,21720.0,210.1158,210.1158,209.9081,209.986,21720.0
2022-04-08 15:40:00,242.63,242.82,242.54,242.56,28003.0,209.9514,210.1158,209.8735,209.8908,28003.0
2022-04-08 15:50:00,242.62,242.85,242.0,242.49,142999.0,209.9427,210.1418,209.4063,209.8303,142999.0
2022-04-11 09:30:00,242.22,242.37,238.04,238.38,51002.0,209.5966,209.7264,205.9796,206.2738,51002.0
2022-04-11 09:40:00,238.27,239.18,237.45,239.06,28260.0,206.1786,206.9661,205.4691,206.8622,28260.0
2022-04-11 09:50:00,239.0,239.81,237.99,238.24,24312.0,206.8103,207.5112,205.9363,206.1527,24312.0
2022-04-11 10:00:00,238.13,238.86,237.76,238.36,10048.0,206.0575,206.6892,205.7373,206.2565,10048.0
2022-04-11 10:10:00,238.42,238.72,237.92,238.58,40118.0,206.3084,206.568,205.8758,206.4469,40118.0
2022-04-11 10:20:00,238.61,238.61,237.73,237.8,21787.0,206.4728,206.4728,205.7114,205.7719,21787.0
2022-04-11 10:30:00,237.79,237.89,237.43,237.51,29712.0,205.7633,205.8498,205.4518,205.521,29712.0
2022-04-11 10:40:00,237.53,238.59,237.53,238.59,44279.0,205.5383,206.4555,205.5383,206.4555,44279.0
2022-04-11 10:50:00,238.53,240.31,238.52,240.31,10078.0,206.4036,207.9439,206.395,207.9439,10078.0
2022-04-11 11:00:00,240.45,240.67,239.73,239.95,12191.0,208.065,208.2554,207.442,207.6324,12191.0
2022-04-11 11:10:00,239.89,240.03,239.59,239.96,9157.0,207.5804,207.7016,207.3208,207.641,9157.0
2022-04-11 11:20:00,239.87,240.31,239.77,240.11,6184.0,207.5631,207.9439,207.4766,207.7708,6184.0
2022-04-11 11:30:00,240.03,240.38,239.85,240.16,11947.0,207.7016,208.0044,207.5458,207.8141,11947.0
2022-04-11 11:40:00,240.24,240.28,239.68,239.86,12286.0,207.8833,207.9179,207.3987,207.5545,12286.0
2022-04-11 11:50:00,239.95,239.95,239.48,239.49,7530.0,207.6324,207.6324,207.2257,207.2343,7530.0
2022-04-11 12:00:00,239.53,239.61,239.11,239.33,8013.0,207.2689,207.3382,206.9055,207.0959,8013.0
2022-04-11 12:10:00,239.33,239.38,239.09,239.15,10847.0,207.0959,207.1391,206.8882,206.9401,10847.0
2022-04-11 12:20:00,239.16,239.34,238.96,239.02,9462.0,206.9488,207.1045,206.7757,206.8276,9462.0
2022-04-11 12:30:00,239.08,239.2,238.92,239.01,13063.0,206.8795,206.9834,206.7411,206.819,13063.0
2022-04-11 12:40:00,238.95,239.06,238.68,239.06,13666.0,206.767,206.8622,206.5334,206.8622,13666.0
2022-04-11 12:50:00,239.03,239.33,238.92,239.0,11519.0,206.8363,207.0959,206.7411,206.8103,11519.0
2022-04-11 13:00:00,239.01,239.05,238.68,238.7,9995.0,206.819,206.8536,206.5334,206.5507,9995.0
2022-04-11 13:10:00,238.72,238.87,238.59,238.84,6863.0,206.568,206.6978,206.4555,206.6719,6863.0
2022-04-11 13:20:00,238.88,238.92,238.32,238.34,12926.0,206.7065,206.7411,206.2219,206.2392,12926.0
2022-04-11 13:30:00,238.42,238.88,238.42,238.88,5445.0,206.3084,206.7065,206.3084,206.7065,5445.0
2022-04-11 13:40:00,238.87,239.12,238.8,239.01,9165.0,206.6978,206.9141,206.6372,206.819,9165.0
2022-04-11 13:50:00,239.09,239.55,238.97,239.12,13862.0,206.8882,207.2862,206.7843,206.9141,13862.0
2022-04-11 14:00:00,239.15,239.19,238.85,238.93,14123.0,206.9401,206.9747,206.6805,206.7497,14123.0
2022-04-11 14:10:00,238.8,238.92,238.69,238.82,4813.0,206.6372,206.7411,206.5421,206.6546,4813.0
2022-04-11 14:20:00,238.79,239.0,238.74,238.85,10512.0,206.6286,206.8103,206.5853,206.6805,10512.0
2022-04-11 14:30:00,238.82,239.75,238.8,239.75,5492.0,206.6546,207.4593,206.6372,207.4593,5492.0
2022-04-11 14:40:00,239.9,240.06,239.86,240.06,3753.0,207.5891,207.7275,207.5545,207.7275,3753.0
2022-04-11 14:50:00,240.15,240.6,240.15,240.44,3195.0,207.8054,208.1948,207.8054,208.0564,3195.0
2022-04-11 15:00:00,240.44,240.68,240.15,240.5,7359.0,208.0564,208.264,207.8054,208.1083,7359.0
2022-04-11 15:10:00,240.53,240.53,240.32,240.36,15206.0,208.1342,208.1342,207.9525,207.9871,15206.0
2022-04-11 15:20:00,240.31,240.43,239.89,239.89,8419.0,207.9439,208.0477,207.5804,207.5804,8419.0
2022-04-11 15:30:00,239.86,239.86,239.53,239.74,9204.0,207.5545,207.5545,207.2689,207.4506,9204.0
2022-04-11 15:40:00,239.79,239.95,239.59,239.95,36219.0,207.4939,207.6324,207.3208,207.6324,36219.0
2022-04-11 15:50:00,239.89,240.13,239.53,239.81,98590.0,207.5804,207.7881,207.2689,207.5112,98590.0
2022-04-12 09:30:00,239.92,242.47,239.92,242.47,33924.0,207.6064,209.813,207.6064,209.813,33924.0
2022-04-12 09:40:00,242.38,242.66,241.34,241.34,13385.0,209.7351,209.9774,208.8351,208.8351,13385.0
2022-04-12 09:50:00,241.48,241.95,241.02,241.07,6358.0,208.9563,209.363,208.5582,208.6015,6358.0
2022-04-12 10:00:00,241.05,241.07,240.2,240.47,7327.0,208.5842,208.6015,207.8487,208.0823,7327.0
2022-04-12 10:10:00,240.51,241.2,240.22,240.8,61913.0,208.1169,208.714,207.866,208.3679,61913.0
2022-04-12 10:20:00,240.95,241.01,240.47,240.71,8309.0,208.4977,208.5496,208.0823,208.29,8309.0
2022-04-12 10:30:00,240.87,241.18,240.61,241.06,6501.0,208.4284,208.6967,208.2035,208.5929,6501.0
2022-04-12 10:40:00,241.18,241.59,240.94,241.54,8532.0,208.6967,209.0515,208.489,209.0082,8532.0
2022-04-12 10:50:00,241.61,241.79,241.3,241.3,7011.0,209.0688,209.2245,208.8005,208.8005,7011.0
2022-04-12 11:00:00,241.29,241.51,241.21,241.31,3614.0,208.7919,208.9822,208.7227,208.8092,3614.0
2022-04-12 11:10:00,241.38,241.41,239.0,239.95,70735.0,208.8698,208.8957,206.8103,207.6324,70735.0
2022-04-12 11:20:00,240.15,240.3,239.81,239.95,13011.0,207.8054,207.9352,207.5112,207.6324,13011.0
2022-04-12 11:30:00,240.07,240.08,239.54,239.57,12532.0,207.7362,207.7448,207.2776,207.3035,12532.0
2022-04-12 11:40:00,239.56,239.59,238.9,239.24,13268.0,207.2949,207.3208,206.7238,207.018,13268.0
2022-04-12 11:50:00,239.37,239.37,239.12,239.12,10419.0,207.1305,207.1305,206.9141,206.9141,10419.0
2022-04-12 12:00:00,239.11,239.45,239.1,239.21,8211.0,206.9055,207.1997,206.8968,206.992,8211.0
2022-04-12 12:10:00,239.19,239.46,238.66,238.66,5740.0,206.9747,207.2084,206.5161,206.5161,5740.0
2022-04-12 12:20:00,238.51,238.7,238.33,238.5,7533.0,206.3863,206.5507,206.2305,206.3777,7533.0
2022-04-12 12:30:00,238.38,238.61,238.19,238.32,7251.0,206.2738,206.4728,206.1094,206.2219,7251.0
2022-04-12 12:40:00,238.44,238.46,238.0,238.03,11061.0,206.3257,206.343,205.945,205.971,11061.0
2022-04-12 12:50:00,238.05,238.67,238.05,238.55,7237.0,205.9883,206.5248,205.9883,206.4209,7237.0
2022-04-12 13:00:00,238.55,238.73,238.13,238.23,7936.0,206.4209,206.5767,206.0575,206.144,7936.0
2022-04-12 13:10:00,238.22,238.34,237.99,238.1,8273.0,206.1354,206.2392,205.9363,206.0315,8273.0
2022-04-12 13:20:00,238.1,238.3,237.91,238.03,9610.0,206.0315,206.2046,205.8671,205.971,9610.0
2022-04-12 13:30:00,237.95,237.95,237.49,237.57,7034.0,205.9017,205.9017,205.5037,205.5729,7034.0
2022-04-12 13:40:00,237.58,237.63,237.23,237.3,7953.0,205.5816,205.6248,205.2787,205.3393,7953.0
2022-04-12 13:50:00,237.34,237.38,236.65,236.9,13797.0,205.3739,205.4085,204.7768,204.9931,13797.0
2022-04-12 14:00:00,237.06,237.96,237.06,237.88,13406.0,205.1316,205.9104,205.1316,205.8412,13406.0
2022-04-12 14:10:00,237.95,238.02,237.41,237.51,9570.0,205.9017,205.9623,205.4345,205.521,9570.0
2022-04-12 14:20:00,237.47,237.61,237.16,237.45,15298.0,205.4864,205.6075,205.2181,205.4691,15298.0
2022-04-12 14:30:00,237.5,237.5,236.75,236.75,33485.0,205.5123,205.5123,204.8633,204.8633,33485.0
2022-04-12 14:40:00,236.77,236.81,236.42,236.46,12192.0,204.8807,204.9153,204.5778,204.6124,12192.0
2022-04-12 14:50:00,236.41,237.04,236.38,236.86,22174.0,204.5691,205.1143,204.5432,204.9585,22174.0
2022-04-12 15:00:00,236.84,236.91,235.97,236.04,18045.0,204.9412,205.0018,204.1884,204.249,18045.0
2022-04-12 15:10:00,236.05,237.0,235.43,235.5,49148.0,204.2576,205.0797,203.7211,203.7817,49148.0
2022-04-12 15:20:00,235.54,235.75,235.16,235.23,22637.0,203.8163,203.998,203.4875,203.5481,22637.0
2022-04-12 15:30:00,235.28,235.43,235.03,235.32,25830.0,203.5913,203.7211,203.375,203.6259,25830.0
2022-04-12 15:40:00,235.31,235.68,235.23,235.36,28757.0,203.6173,203.9375,203.5481,203.6606,28757.0
2022-04-12 15:50:00,235.19,236.18,235.0,236.03,122422.0,203.5135,204.3701,203.349,204.2403,122422.0
2022-04-13 09:30:00,236.99,237.9,236.07,237.16,32745.0,205.071,205.8585,204.2749,205.2181,32745.0
2022-04-13 09:40:00,237.37,238.83,237.25,238.06,22163.0,205.3998,206.6632,205.296,205.9969,22163.0
2022-04-13 09:50:00,237.96,238.56,237.3,237.46,19853.0,205.9104,206.4296,205.3393,205.4777,19853.0
2022-04-13 10:00:00,237.47,237.57,236.23,236.37,12836.0,205.4864,205.5729,204.4134,204.5345,12836.0
2022-04-13 10:10:00,236.36,236.54,235.8,236.4,16075.0,204.5259,204.6816,204.0413,204.5605,16075.0
2022-04-13 10:20:00,236.47,237.09,235.86,236.92,20102.0,204.6211,205.1576,204.0932,205.0105,20102.0
2022-04-13 10:30:00,236.82,237.09,236.61,237.08,3966.0,204.9239,205.1576,204.7422,205.1489,3966.0
2022-04-13 10:40:00,236.99,237.15,236.81,236.89,6770.0,205.071,205.2095,204.9153,204.9845,6770.0
2022-04-13 10:50:00,237.07,237.64,236.99,237.64,3684.0,205.1403,205.6335,205.071,205.6335,3684.0
2022-04-13 11:00:00,237.76,237.95,237.32,237.32,7502.0,205.7373,205.9017,205.3566,205.3566,7502.0
2022-04-13 11:10:00,237.32,237.51,237.12,237.2,8372.0,205.3566,205.521,205.1835,205.2527,8372.0
2022-04-13 11:20:00,237.07,237.48,236.78,237.43,15417.0,205.1403,205.495,204.8893,205.4518,15417.0
2022-04-13 11:30:00,237.35,237.57,237.27,237.27,4206.0,205.3825,205.5729,205.3133,205.3133,4206.0
2022-04-13 11:40:00,237.23,237.4,237.16,237.31,3596.0,205.2787,205.4258,205.2181,205.3479,3596.0
2022-04-13 11:50:00,237.28,237.28,236.81,237.14,9138.0,205.322,205.322,204.9153,205.2008,9138.0
2022-04-13 12:00:00,237.14,237.76,237.07,237.76,13341.0,205.2008,205.7373,205.1403,205.7373,13341.0
2022-04-13 12:10:00,237.87,237.87,237.5,237.7,11961.0,205.8325,205.8325,205.5123,205.6854,11961.0
2022-04-13 12:20:00,237.61,237.74,237.25,237.32,7479.0,205.6075,205.72,205.296,205.3566,7479.0
2022-04-13 12:30:00,237.32,237.79,237.3,237.54,9038.0,205.3566,205.7633,205.3393,205.5469,9038.0
2022-04-13 12:40:00,237.62,238.18,237.61,238.06,7189.0,205.6162,206.1008,205.6075,205.9969,7189.0
2022-04-13 12:50:00,237.95,238.23,237.95,238.0,9318.0,205.9017,206.144,205.9017,205.945,9318.0
2022-04-13 13:00:00,238.06,238.62,238.06,238.47,3498.0,205.9969,206.4815,205.9969,206.3517,3498.0
2022-04-13 13:10:00,238.58,238.83,238.54,238.73,10251.0,206.4469,206.6632,206.4123,206.5767,10251.0
2022-04-13 13:20:00,238.72,238.91,238.55,238.56,4009.0,206.568,206.7324,206.4209,206.4296,4009.0
2022-04-13 13:30:00,238.61,238.63,238.04,238.25,4864.0,206.4728,206.4901,205.9796,206.1613,4864.0
2022-04-13 13:40:00,238.24,238.46,238.23,238.36,4688.0,206.1527,206.343,206.144,206.2565,4688.0
2022-04-13 13:50:00,238.32,239.05,238.31,239.05,13420.0,206.2219,206.8536,206.2132,206.8536,13420.0
2022-04-13 14:00:00,238.95,238.98,238.66,238.94,3471.0,206.767,206.793,206.5161,206.7584,3471.0
2022-04-13 14:10:00,238.91,238.97,238.66,238.91,5335.0,206.7324,206.7843,206.5161,206.7324,5335.0
2022-04-13 14:20:00,238.84,238.9,238.34,238.53,9145.0,206.6719,206.7238,206.2392,206.4036,9145.0
2022-04-13 14:30:00,238.44,238.66,238.35,238.63,8997.0,206.3257,206.5161,206.2479,206.4901,8997.0
2022-04-13 14:40:00,238.56,238.71,238.48,238.52,3915.0,206.4296,206.5594,206.3603,206.395,3915.0
2022-04-13 14:50:00,238.53,238.91,238.53,238.85,6885.0,206.4036,206.7324,206.4036,206.6805,6885.0
2022-04-13 15:00:00,238.8,238.93,238.59,238.9,7962.0,206.6372,206.7497,206.4555,206.7238,7962.0
2022-04-13 15:10:00,238.86,239.48,238.86,239.29,14288.0,206.6892,207.2257,206.6892,207.0612,14288.0
2022-04-13 15:20:00,239.36,239.38,239.19,239.25,11450.0,207.1218,207.1391,206.9747,207.0266,11450.0
2022-04-13 15:30:00,239.28,239.62,239.15,239.59,26292.0,207.0526,207.3468,206.9401,207.3208,26292.0
2022-04-13 15:40:00,239.59,239.63,239.29,239.51,21762.0,207.3208,207.3555,207.0612,207.2516,21762.0
2022-04-13 15:50:00,239.54,239.64,239.03,239.37,108498.0,207.2776,207.3641,206.8363,207.1305,108498.0
2022-04-14 09:30:00,239.68,240.08,238.32,239.61,59623.0,207.3987,207.7448,206.2219,207.3382,59623.0
2022-04-14 09:40:00,239.69,240.25,239.69,239.93,14190.0,207.4074,207.892,207.4074,207.6151,14190.0
2022-04-14 09:50:00,239.86,239.96,239.22,239.7,7137.0,207.5545,207.641,207.0007,207.416,7137.0
2022-04-14 10:00:00,239.85,239.85,238.7,238.71,11816.0,207.5458,207.5458,206.5507,206.5594,11816.0
2022-04-14 10:10:00,238.48,238.86,238.23,238.86,8314.0,206.3603,206.6892,206.144,206.6892,8314.0
2022-04-14 10:20:00,238.53,238.95,238.46,238.64,3893.0,206.4036,206.767,206.343,206.4988,3893.0
2022-04-14 10:30:00,238.89,239.04,238.62,238.85,18628.0,206.7151,206.8449,206.4815,206.6805,18628.0
2022-04-14 10:40:00,238.88,239.83,238.78,239.64,4400.0,206.7065,207.5285,206.6199,207.3641,4400.0
2022-04-14 10:50:00,239.62,239.67,239.17,239.18,4092.0,207.3468,207.3901,206.9574,206.9661,4092.0
2022-04-14 11:00:00,239.31,239.81,239.25,239.79,4407.0,207.0786,207.5112,207.0266,207.4939,4407.0
2022-04-14 11:10:00,239.6,239.79,239.51,239.52,4491.0,207.3295,207.4939,207.2516,207.2603,4491.0
2022-04-14 11:20:00,239.37,239.67,239.31,239.67,4036.0,207.1305,207.3901,207.0786,207.3901,4036.0
2022-04-14 11:30:00,239.57,239.64,239.34,239.49,3686.0,207.3035,207.3641,207.1045,207.2343,3686.0
2022-04-14 11:40:00,239.39,239.41,238.94,238.94,6559.0,207.1478,207.1651,206.7584,206.7584,6559.0
2022-04-14 11:50:00,238.96,239.64,238.96,239.54,2600.0,206.7757,207.3641,206.7757,207.2776,2600.0
2022-04-14 12:00:00,239.54,239.67,239.42,239.63,2879.0,207.2776,207.3901,207.1737,207.3555,2879.0
2022-04-14 12:10:00,239.73,240.1,239.73,240.04,4100.0,207.442,207.7622,207.442,207.7102,4100.0
2022-04-14 12:20:00,239.97,239.97,239.28,239.31,4089.0,207.6497,207.6497,207.0526,207.0786,4089.0
2022-04-14 12:30:00,239.18,239.53,239.16,239.49,2470.0,206.9661,207.2689,206.9488,207.2343,2470.0
2022-04-14 12:40:00,239.39,239.69,239.35,239.63,2774.0,207.1478,207.4074,207.1132,207.3555,2774.0
2022-04-14 12:50:00,239.57,239.8,239.57,239.79,2169.0,207.3035,207.5026,207.3035,207.4939,2169.0
2022-04-14 13:00:00,239.79,239.87,239.47,239.54,2724.0,207.4939,207.5631,207.217,207.2776,2724.0
2022-04-14 13:10:00,239.5,239.73,239.49,239.73,2790.0,207.243,207.442,207.2343,207.442,2790.0
2022-04-14 13:20:00,239.78,239.82,239.54,239.81,3931.0,207.4853,207.5199,207.2776,207.5112,3931.0
2022-04-14 13:30:00,239.94,240.06,239.85,240.0,2184.0,207.6237,207.7275,207.5458,207.6756,2184.0
2022-04-14 13:40:00,240.01,240.28,239.89,240.07,3651.0,207.6843,207.9179,207.5804,207.7362,3651.0
2022-04-14 13:50:00,240.13,240.45,240.08,240.35,2392.0,207.7881,208.065,207.7448,207.9785,2392.0
2022-04-14 14:00:00,240.31,240.54,240.21,240.29,7165.0,207.9439,208.1429,207.8573,207.9266,7165.0
2022-04-14 14:10:00,240.15,240.43,240.15,240.33,2897.0,207.8054,208.0477,207.8054,207.9612,2897.0
2022-04-14 14:20:00,240.37,240.38,239.92,240.06,2831.0,207.9958,208.0044,207.6064,207.7275,2831.0
2022-04-14 14:30:00,240.21,240.26,239.74,239.75,2800.0,207.8573,207.9006,207.4506,207.4593,2800.0
2022-04-14 14:40:00,239.69,239.89,239.68,239.87,2562.0,207.4074,207.5804,207.3987,207.5631,2562.0
2022-04-14 14:50:00,239.87,239.94,239.13,239.15,7627.0,207.5631,207.6237,206.9228,206.9401,7627.0
2022-04-14 15:00:00,239.23,239.23,238.95,238.95,5174.0,207.0093,207.0093,206.767,206.767,5174.0
2022-04-14 15:10:00,238.91,239.08,238.64,239.08,6174.0,206.7324,206.8795,206.4988,206.8795,6174.0
2022-04-14 15:20:00,239.01,239.06,238.55,238.71,6754.0,206.819,206.8622,206.4209,206.5594,6754.0
2022-04-14 15:30:00,238.72,238.72,238.14,238.42,16616.0,206.568,206.568,206.0661,206.3084,16616.0
2022-04-14 15:40:00,238.43,238.48,238.09,238.15,19042.0,206.3171,206.3603,206.0229,206.0748,19042.0
2022-04-14 15:50:00,238.14,238.31,237.56,237.65,80109.0,206.0661,206.2132,205.5643,205.6421,80109.0
2022-04-18 09:30:00,237.28,238.33,237.16,237.99,12403.0,205.322,206.2305,205.2181,205.9363,12403.0
2022-04-18 09:40:00,238.35,238.82,238.24,238.5,2301.0,206.2479,206.6546,206.1527,206.3777,2301.0
2022-04-18 09:50:00,238.53,238.53,236.82,236.83,7587.0,206.4036,206.4036,204.9239,204.9326,7587.0
2022-04-18 10:00:00,236.63,236.7,235.26,235.45,10158.0,204.7595,204.8201,203.574,203.7384,10158.0
2022-04-18 10:10:00,235.21,236.02,235.21,236.02,5568.0,203.5308,204.2317,203.5308,204.2317,5568.0
2022-04-18 10:20:00,235.9,236.36,235.9,236.02,3727.0,204.1278,204.5259,204.1278,204.2317,3727.0
2022-04-18 10:30:00,236.16,237.19,236.16,236.78,2687.0,204.3528,205.2441,204.3528,204.8893,2687.0
2022-04-18 10:40:00,236.82,236.9,236.46,236.74,3930.0,204.9239,204.9931,204.6124,204.8547,3930.0
2022-04-18 10:50:00,236.87,236.87,236.54,236.59,1759.0,204.9672,204.9672,204.6816,204.7249,1759.0
2022-04-18 11:00:00,236.61,236.98,236.51,236.86,6830.0,204.7422,205.0624,204.6557,204.9585,6830.0
2022-04-18 11:10:00,236.81,236.82,236.55,236.71,5018.0,204.9153,204.9239,204.6903,204.8287,5018.0
2022-04-18 11:20:00,236.71,236.71,236.0,236.23,4141.0,204.8287,204.8287,204.2144,204.4134,4141.0
2022-04-18 11:30:00,236.3,236.49,236.19,236.19,4645.0,204.474,204.6384,204.3788,204.3788,4645.0
2022-04-18 11:40:00,236.24,236.31,236.02,236.21,3242.0,204.422,204.4826,204.2317,204.3961,3242.0
2022-04-18 11:50:00,236.24,236.37,236.01,236.37,4810.0,204.422,204.5345,204.223,204.5345,4810.0
2022-04-18 12:00:00,236.41,236.54,236.26,236.27,47521.0,204.5691,204.6816,204.4393,204.448,47521.0
2022-04-18 12:10:00,236.27,236.9,236.07,236.83,29854.0,204.448,204.9931,204.2749,204.9326,29854.0
2022-04-18 12:20:00,236.9,237.3,236.78,237.3,2924.0,204.9931,205.3393,204.8893,205.3393,2924.0
2022-04-18 12:30:00,237.3,237.54,237.19,237.48,7800.0,205.3393,205.5469,205.2441,205.495,7800.0
2022-04-18 12:40:00,237.49,237.8,237.36,237.56,5151.0,205.5037,205.7719,205.3912,205.5643,5151.0
2022-04-18 12:50:00,237.64,237.83,237.63,237.68,3017.0,205.6335,205.7979,205.6248,205.6681,3017.0
2022-04-18 13:00:00,237.66,238.04,237.65,237.97,5411.0,205.6508,205.9796,205.6421,205.919,5411.0
2022-04-18 13:10:00,238.08,238.23,237.69,237.76,6356.0,206.0142,206.144,205.6767,205.7373,6356.0
2022-04-18 13:20:00,237.74,237.99,237.66,237.91,3473.0,205.72,205.9363,205.6508,205.8671,3473.0
2022-04-18 13:30:00,237.99,238.54,237.99,238.38,9197.0,205.9363,206.4123,205.9363,206.2738,9197.0
2022-04-18 13:40:00,238.4,238.57,238.25,238.37,7593.0,206.2911,206.4382,206.1613,206.2652,7593.0
2022-04-18 13:50:00,238.43,238.64,238.24,238.41,10256.0,206.3171,206.4988,206.1527,206.2998,10256.0
2022-04-18 14:00:00,238.41,238.78,238.4,238.59,16451.0,206.2998,206.6199,206.2911,206.4555,16451.0
2022-04-18 14:10:00,238.55,238.61,237.64,237.72,19123.0,206.4209,206.4728,205.6335,205.7027,19123.0
2022-04-18 14:20:00,237.79,237.91,237.52,237.55,6058.0,205.7633,205.8671,205.5296,205.5556,6058.0
2022-04-18 14:30:00,237.6,237.6,236.93,237.04,8333.0,205.5989,205.5989,205.0191,205.1143,8333.0
2022-04-18 14:40:00,237.05,237.17,236.89,237.09,9394.0,205.1229,205.2268,204.9845,205.1576,9394.0
2022-04-18 14:50:00,237.21,237.34,236.97,237.03,6487.0,205.2614,205.3739,205.0537,205.1056,6487.0
2022-04-18 15:00:00,237.03,237.17,236.89,236.94,5417.0,205.1056,205.2268,204.9845,205.0278,5417.0
2022-04-18 15:10:00,236.87,237.04,236.61,236.82,7740.0,204.9672,205.1143,204.7422,204.9239,7740.0
2022-04-18 15:20:00,236.56,236.59,235.85,235.91,7562.0,204.6989,204.7249,204.0846,204.1365,7562.0
2022-04-18 15:30:00,235.63,235.71,235.1,235.17,13550.0,203.8942,203.9634,203.4356,203.4962,13550.0
2022-04-18 15:40:00,235.22,235.69,235.09,235.56,18656.0,203.5394,203.9461,203.4269,203.8336,18656.0
2022-04-18 15:50:00,235.5,236.33,235.42,236.32,68326.0,203.7817,204.4999,203.7125,204.4913,68326.0
2022-04-19 09:30:00,236.77,237.77,236.03,236.17,54005.0,204.8807,205.746,204.2403,204.3615,54005.0
2022-04-19 09:40:00,236.76,237.14,236.04,236.11,10245.0,204.872,205.2008,204.249,204.3095,10245.0
2022-04-19 09:50:00,236.39,236.48,235.75,236.17,14684.0,204.5518,204.6297,203.998,204.3615,14684.0
2022-04-19 10:00:00,236.21,237.13,236.12,236.22,10526.0,204.3961,205.1922,204.3182,204.4047,10526.0
2022-04-19 10:10:00,236.22,236.4,235.78,235.81,5307.0,204.4047,204.5605,204.024,204.05,5307.0
2022-04-19 10:20:00,235.7,236.59,235.7,236.59,6010.0,203.9548,204.7249,203.9548,204.7249,6010.0
2022-04-19 10:30:00,236.64,236.66,236.15,236.38,9676.0,204.7682,204.7855,204.3442,204.5432,9676.0
2022-04-19 10:40:00,236.35,236.44,235.38,235.54,12636.0,204.5172,204.5951,203.6779,203.8163,12636.0
2022-04-19 10:50:00,235.46,235.52,234.96,235.08,7304.0,203.7471,203.799,203.3144,203.4183,7304.0
2022-04-19 11:00:00,235.08,235.91,235.07,235.74,17586.0,203.4183,204.1365,203.4096,203.9894,17586.0
2022-04-19 11:10:00,235.82,236.11,235.72,235.77,6765.0,204.0586,204.3095,203.9721,204.0153,6765.0
2022-04-19 11:20:00,235.68,235.68,234.56,234.84,5215.0,203.9375,203.9375,202.9683,203.2106,5215.0
2022-04-19 11:30:00,234.82,234.9,234.11,234.38,37098.0,203.1933,203.2625,202.5789,202.8126,37098.0
2022-04-19 11:40:00,234.43,234.55,234.11,234.11,3972.0,202.8558,202.9597,202.5789,202.5789,3972.0
2022-04-19 11:50:00,234.13,234.38,234.03,234.05,7677.0,202.5962,202.8126,202.5097,202.527,7677.0
2022-04-19 12:00:00,234.02,234.08,233.71,233.86,8091.0,202.501,202.553,202.2328,202.3626,8091.0
2022-04-19 12:10:00,233.87,233.87,232.99,233.02,29615.0,202.3712,202.3712,201.6098,201.6357,29615.0
2022-04-19 12:20:00,232.95,233.39,232.79,232.83,22708.0,201.5752,201.9559,201.4367,201.4713,22708.0
2022-04-19 12:30:00,232.84,232.84,231.89,232.02,38637.0,201.48,201.48,200.6579,200.7704,38637.0
2022-04-19 12:40:00,232.08,232.34,232.05,232.31,11856.0,200.8223,201.0473,200.7964,201.0214,11856.0
2022-04-19 12:50:00,232.3,232.6,232.18,232.18,10129.0,201.0127,201.2723,200.9089,200.9089,10129.0
2022-04-19 13:00:00,232.25,232.38,231.72,231.73,20146.0,200.9694,201.0819,200.5108,200.5195,20146.0
2022-04-19 13:10:00,231.75,232.42,231.75,232.36,14136.0,200.5368,201.1165,200.5368,201.0646,14136.0
2022-04-19 13:20:00,232.36,232.43,231.7,232.05,38618.0,201.0646,201.1252,200.4935,200.7964,38618.0
2022-04-19 13:30:00,232.05,232.15,231.89,232.03,12720.0,200.7964,200.8829,200.6579,200.7791,12720.0
2022-04-19 13:40:00,232.16,232.8,232.08,232.64,10771.0,200.8916,201.4454,200.8223,201.3069,10771.0
2022-04-19 13:50:00,232.65,232.72,232.51,232.51,8675.0,201.3156,201.3761,201.1944,201.1944,8675.0
2022-04-19 14:00:00,232.57,232.69,232.36,232.37,9731.0,201.2463,201.3502,201.0646,201.0733,9731.0
2022-04-19 14:10:00,232.43,232.48,231.98,232.01,24534.0,201.1252,201.1685,200.7358,200.7618,24534.0
2022-04-19 14:20:00,232.01,232.49,231.96,232.49,10801.0,200.7618,201.1771,200.7185,201.1771,10801.0
2022-04-19 14:30:00,232.68,232.78,232.41,232.52,7955.0,201.3415,201.428,201.1079,201.2031,7955.0
2022-04-19 14:40:00,232.56,233.04,232.5,232.97,11576.0,201.2377,201.653,201.1858,201.5925,11576.0
2022-04-19 14:50:00,232.99,233.25,232.98,233.11,8845.0,201.6098,201.8347,201.6011,201.7136,8845.0
2022-04-19 15:00:00,233.12,233.26,233.0,233.26,11300.0,201.7223,201.8434,201.6184,201.8434,11300.0
2022-04-19 15:10:00,233.17,233.86,233.17,233.83,9508.0,201.7655,202.3626,201.7655,202.3366,9508.0
2022-04-19 15:20:00,233.87,234.07,233.76,234.06,10241.0,202.3712,202.5443,202.2761,202.5357,10241.0
2022-04-19 15:30:00,234.01,234.68,233.98,234.63,18559.0,202.4924,203.0721,202.4664,203.0289,18559.0
2022-04-19 15:40:00,234.58,234.59,234.18,234.22,17536.0,202.9856,202.9943,202.6395,202.6741,17536.0
2022-04-19 15:50:00,234.32,234.9,233.71,234.16,77520.0,202.7606,203.2625,202.2328,202.6222,77520.0
2022-04-20 09:30:00,235.0,235.38,234.04,234.5,40113.0,203.349,203.6779,202.5183,202.9164,40113.0
2022-04-20 09:40:00,234.54,235.23,234.46,235.15,8619.0,202.951,203.5481,202.8818,203.4788,8619.0
2022-04-20 09:50:00,235.17,235.55,234.77,235.36,13381.0,203.4962,203.825,203.15,203.6606,13381.0
2022-04-20 10:00:00,235.16,235.16,234.24,234.54,9312.0,203.4875,203.4875,202.6914,202.951,9312.0
2022-04-20 10:10:00,234.59,235.15,233.91,235.11,8476.0,202.9943,203.4788,202.4059,203.4442,8476.0
2022-04-20 10:20:00,235.22,235.39,234.83,234.95,10816.0,203.5394,203.6865,203.2019,203.3058,10816.0
2022-04-20 10:30:00,234.95,235.26,234.63,234.96,18728.0,203.3058,203.574,203.0289,203.3144,18728.0
2022-04-20 10:40:00,234.91,235.21,234.75,235.17,12405.0,203.2712,203.5308,203.1327,203.4962,12405.0
2022-04-20 10:50:00,235.11,235.33,235.02,235.2,7378.0,203.4442,203.6346,203.3664,203.5221,7378.0
2022-04-20 11:00:00,235.15,235.17,234.31,234.69,7190.0,203.4788,203.4962,202.752,203.0808,7190.0
2022-04-20 11:10:00,234.59,234.93,234.43,234.81,6659.0,202.9943,203.2885,202.8558,203.1846,6659.0
2022-04-20 11:20:00,234.86,235.12,234.61,235.1,6896.0,203.2279,203.4529,203.0116,203.4356,6896.0
2022-04-20 11:30:00,235.04,235.58,234.98,235.36,5089.0,203.3837,203.8509,203.3317,203.6606,5089.0
2022-04-20 11:40:00,235.31,235.8,235.3,235.8,4711.0,203.6173,204.0413,203.6086,204.0413,4711.0
2022-04-20 11:50:00,235.82,236.12,235.72,236.02,12810.0,204.0586,204.3182,203.9721,204.2317,12810.0
2022-04-20 12:00:00,235.97,236.2,235.97,236.03,3812.0,204.1884,204.3874,204.1884,204.2403,3812.0
2022-04-20 12:10:00,235.96,236.36,235.76,236.27,4736.0,204.1798,204.5259,204.0067,204.448,4736.0
2022-04-20 12:20:00,236.36,236.54,236.16,236.36,2981.0,204.5259,204.6816,204.3528,204.5259,2981.0
2022-04-20 12:30:00,236.31,236.61,236.25,236.61,2300.0,204.4826,204.7422,204.4307,204.7422,2300.0
2022-04-20 12:40:00,236.74,236.91,236.65,236.8,5266.0,204.8547,205.0018,204.7768,204.9066,5266.0
2022-04-20 12:50:00,236.89,236.95,236.8,236.86,15934.0,204.9845,205.0364,204.9066,204.9585,15934.0
2022-04-20 13:00:00,236.78,237.16,236.59,237.03,18595.0,204.8893,205.2181,204.7249,205.1056,18595.0
2022-04-20 13:10:00,237.02,237.61,236.99,237.04,49974.0,205.097,205.6075,205.071,205.1143,49974.0
2022-04-20 13:20:00,237.1,237.24,236.27,236.99,40225.0,205.1662,205.2874,204.448,205.071,40225.0
2022-04-20 13:30:00,236.91,237.14,236.85,237.06,12274.0,205.0018,205.2008,204.9499,205.1316,12274.0
2022-04-20 13:40:00,237.12,237.26,237.03,237.23,5422.0,205.1835,205.3047,205.1056,205.2787,5422.0
2022-04-20 13:50:00,237.11,237.15,236.66,237.02,15620.0,205.1749,205.2095,204.7855,205.097,15620.0
2022-04-20 14:00:00,237.12,237.24,237.02,237.24,3415.0,205.1835,205.2874,205.097,205.2874,3415.0
2022-04-20 14:10:00,237.06,237.27,236.85,236.94,10512.0,205.1316,205.3133,204.9499,205.0278,10512.0
2022-04-20 14:20:00,236.99,237.1,236.78,236.88,12544.0,205.071,205.1662,204.8893,204.9758,12544.0
2022-04-20 14:30:00,236.85,237.05,236.43,236.43,103026.0,204.9499,205.1229,204.5864,204.5864,103026.0
2022-04-20 14:40:00,236.4,236.85,236.36,236.71,23701.0,204.5605,204.9499,204.5259,204.8287,23701.0
2022-04-20 14:50:00,236.71,236.8,236.09,236.19,70016.0,204.8287,204.9066,204.2922,204.3788,70016.0
2022-04-20 15:00:00,236.16,236.53,236.01,236.53,12449.0,204.3528,204.673,204.223,204.673,12449.0
2022-04-20 15:10:00,236.56,236.79,236.43,236.56,7128.0,204.6989,204.898,204.5864,204.6989,7128.0
2022-04-20 15:20:00,236.48,236.72,236.45,236.52,6175.0,204.6297,204.8374,204.6038,204.6643,6175.0
2022-04-20 15:30:00,236.53,236.58,236.03,236.38,13642.0,204.673,204.7162,204.2403,204.5432,13642.0
2022-04-20 15:40:00,236.42,236.91,236.41,236.71,34857.0,204.5778,205.0018,204.5691,204.8287,34857.0
2022-04-20 15:50:00,236.76,237.05,235.46,236.14,81121.0,204.872,205.1229,203.7471,204.3355,81121.0
2022-04-21 09:30:00,236.61,237.46,235.15,235.39,24455.0,204.7422,205.4777,203.4788,203.6865,24455.0
2022-04-21 09:40:00,235.31,235.57,235.2,235.41,3147.0,203.6173,203.8423,203.5221,203.7038,3147.0
2022-04-21 09:50:00,235.34,235.64,234.75,235.64,6725.0,203.6433,203.9028,203.1327,203.9028,6725.0
2022-04-21 10:00:00,235.51,235.62,234.46,234.84,9354.0,203.7904,203.8855,202.8818,203.2106,9354.0
2022-04-21 10:10:00,234.55,235.08,234.55,234.66,8735.0,202.9597,203.4183,202.9597,203.0548,8735.0
2022-04-21 10:20:00,234.48,234.52,233.72,233.72,55900.0,202.8991,202.9337,202.2414,202.2414,55900.0
2022-04-21 10:30:00,233.79,234.04,233.57,233.72,10588.0,202.302,202.5183,202.1116,202.2414,10588.0
2022-04-21 10:40:00,233.71,233.74,232.89,233.03,22083.0,202.2328,202.2588,201.5232,201.6444,22083.0
2022-04-21 10:50:00,232.95,232.95,232.01,232.2,39708.0,201.5752,201.5752,200.7618,200.9262,39708.0
2022-04-21 11:00:00,232.27,232.32,231.83,232.05,27369.0,200.9867,201.03,200.606,200.7964,27369.0
2022-04-21 11:10:00,232.08,232.08,231.7,231.81,11234.0,200.8223,200.8223,200.4935,200.5887,11234.0
2022-04-21 11:20:00,232.0,232.04,231.07,231.25,10035.0,200.7531,200.7877,199.9484,200.1041,10035.0
2022-04-21 11:30:00,231.27,231.83,231.25,231.79,11202.0,200.1214,200.606,200.1041,200.5714,11202.0
2022-04-21 11:40:00,231.54,232.04,231.33,231.96,13503.0,200.3551,200.7877,200.1733,200.7185,13503.0
2022-04-21 11:50:00,232.01,232.11,231.65,231.7,23373.0,200.7618,200.8483,200.4502,200.4935,23373.0
2022-04-21 12:00:00,231.58,231.81,231.43,231.78,7525.0,200.3897,200.5887,200.2599,200.5627,7525.0
2022-04-21 12:10:00,231.69,232.06,231.5,232.0,9055.0,200.4849,200.805,200.3204,200.7531,9055.0
2022-04-21 12:20:00,231.93,232.01,231.63,231.88,7512.0,200.6925,200.7618,200.4329,200.6493,7512.0
2022-04-21 12:30:00,231.79,232.22,231.79,231.99,11402.0,200.5714,200.9435,200.5714,200.7444,11402.0
2022-04-21 12:40:00,232.03,232.04,231.63,231.81,8505.0,200.7791,200.7877,200.4329,200.5887,8505.0
2022-04-21 12:50:00,231.81,232.02,231.61,231.82,9854.0,200.5887,200.7704,200.4156,200.5973,9854.0
2022-04-21 13:00:00,231.85,231.92,231.25,231.46,4364.0,200.6233,200.6839,200.1041,200.2858,4364.0
2022-04-21 13:10:00,231.41,231.53,231.0,231.14,6001.0,200.2426,200.3464,199.8878,200.0089,6001.0
2022-04-21 13:20:00,231.21,231.84,231.2,231.65,6108.0,200.0695,200.6147,200.0609,200.4502,6108.0
2022-04-21 13:30:00,231.67,232.0,231.45,231.5,4055.0,200.4675,200.7531,200.2772,200.3204,4055.0
2022-04-21 13:40:00,231.52,231.9,231.4,231.9,4372.0,200.3378,200.6666,200.2339,200.6666,4372.0
2022-04-21 13:50:00,231.84,231.89,231.54,231.54,2728.0,200.6147,200.6579,200.3551,200.3551,2728.0
2022-04-21 14:00:00,231.53,231.53,231.27,231.47,5182.0,200.3464,200.3464,200.1214,200.2945,5182.0
2022-04-21 14:10:00,231.45,231.73,231.36,231.4,6609.0,200.2772,200.5195,200.1993,200.2339,6609.0
2022-04-21 14:20:00,231.61,231.78,230.67,230.74,60029.0,200.4156,200.5627,199.6022,199.6628,60029.0
2022-04-21 14:30:00,230.67,230.83,230.3,230.46,91345.0,199.6022,199.7407,199.2821,199.4205,91345.0
2022-04-21 14:40:00,230.46,230.47,229.64,229.74,19784.0,199.4205,199.4292,198.711,198.7975,19784.0
2022-04-21 14:50:00,229.78,230.06,229.32,229.44,37964.0,198.8321,199.0744,198.4341,198.5379,37964.0
2022-04-21 15:00:00,229.47,229.49,228.97,229.39,38989.0,198.5639,198.5812,198.1312,198.4946,38989.0
2022-04-21 15:10:00,229.31,229.84,229.11,229.73,19321.0,198.4254,198.884,198.2523,198.7888,19321.0
2022-04-21 15:20:00,229.72,229.86,228.83,229.31,70609.0,198.7802,198.9013,198.0101,198.4254,70609.0
2022-04-21 15:30:00,229.31,229.31,228.36,228.63,56860.0,198.4254,198.4254,197.6034,197.837,56860.0
2022-04-21 15:40:00,228.75,229.09,228.45,228.45,46437.0,197.9408,198.235,197.6812,197.6812,46437.0
2022-04-21 15:50:00,228.5,229.14,228.15,228.32,154574.0,197.7245,198.2783,197.4216,197.5687,154574.0
2022-04-22 09:30:00,228.42,229.3,227.42,227.42,56871.0,197.6553,198.4168,196.79,196.79,56871.0
2022-04-22 09:40:00,227.43,228.08,227.23,228.06,9513.0,196.7986,197.3611,196.6255,197.3438,9513.0
2022-04-22 09:50:00,227.79,227.95,227.05,227.23,6984.0,197.1101,197.2486,196.4698,196.6255,6984.0
2022-04-22 10:00:00,227.19,228.03,226.71,227.54,7924.0,196.5909,197.3178,196.1756,196.8938,7924.0
2022-04-22 10:10:00,227.47,227.92,227.28,227.66,7927.0,196.8332,197.2226,196.6688,196.9976,7927.0
2022-04-22 10:20:00,227.5,227.57,227.01,227.03,4916.0,196.8592,196.9198,196.4352,196.4525,4916.0
2022-04-22 10:30:00,227.01,227.38,226.45,226.45,10500.0,196.4352,196.7553,195.9506,195.9506,10500.0
2022-04-22 10:40:00,226.39,226.39,225.75,225.97,8986.0,195.8987,195.8987,195.3449,195.5353,8986.0
2022-04-22 10:50:00,226.0,226.61,226.0,226.21,8688.0,195.5612,196.0891,195.5612,195.7429,8688.0
2022-04-22 11:00:00,226.27,226.59,226.05,226.5,5605.0,195.7948,196.0717,195.6045,195.9939,5605.0
2022-04-22 11:10:00,226.41,226.6,226.0,226.0,16684.0,195.916,196.0804,195.5612,195.5612,16684.0
2022-04-22 11:20:00,226.06,226.22,225.74,226.17,10147.0,195.6131,195.7516,195.3362,195.7083,10147.0
2022-04-22 11:30:00,226.17,226.17,225.42,225.66,30651.0,195.7083,195.7083,195.0593,195.267,30651.0
2022-04-22 11:40:00,225.73,225.82,225.24,225.51,9406.0,195.3276,195.4055,194.9036,195.1372,9406.0
2022-04-22 11:50:00,225.48,225.8,225.43,225.61,8544.0,195.1112,195.3881,195.068,195.2237,8544.0
2022-04-22 12:00:00,225.62,225.62,224.91,225.19,9733.0,195.2324,195.2324,194.618,194.8603,9733.0
2022-04-22 12:10:00,225.29,225.72,225.2,225.51,38760.0,194.9468,195.3189,194.869,195.1372,38760.0
2022-04-22 12:20:00,225.52,225.91,225.11,225.91,28364.0,195.1459,195.4833,194.7911,195.4833,28364.0
2022-04-22 12:30:00,225.9,226.59,225.89,226.18,13026.0,195.4747,196.0717,195.466,195.717,13026.0
2022-04-22 12:40:00,226.18,226.18,225.22,225.4,45281.0,195.717,195.717,194.8863,195.042,45281.0
2022-04-22 12:50:00,225.44,225.55,224.98,225.03,55296.0,195.0766,195.1718,194.6786,194.7219,55296.0
2022-04-22 13:00:00,225.01,225.1,224.83,225.0,27103.0,194.7046,194.7824,194.5488,194.6959,27103.0
2022-04-22 13:10:00,225.01,226.06,224.95,225.86,22389.0,194.7046,195.6131,194.6526,195.4401,22389.0
2022-04-22 13:20:00,225.81,226.11,225.7,226.01,9099.0,195.3968,195.6564,195.3016,195.5699,9099.0
2022-04-22 13:30:00,226.0,226.11,225.16,225.21,5917.0,195.5612,195.6564,194.8343,194.8776,5917.0
2022-04-22 13:40:00,225.15,225.15,224.74,224.89,8578.0,194.8257,194.8257,194.4709,194.6007,8578.0
2022-04-22 13:50:00,224.83,225.09,224.71,224.83,12477.0,194.5488,194.7738,194.445,194.5488,12477.0
2022-04-22 14:00:00,224.91,225.04,224.77,224.9,5395.0,194.618,194.7305,194.4969,194.6094,5395.0
2022-04-22 14:10:00,224.94,225.23,224.68,225.13,8998.0,194.644,194.8949,194.419,194.8084,8998.0
2022-04-22 14:20:00,225.07,225.07,224.45,224.57,7426.0,194.7565,194.7565,194.22,194.3238,7426.0
2022-04-22 14:30:00,224.59,224.59,224.23,224.43,6159.0,194.3411,194.3411,194.0296,194.2027,6159.0
2022-04-22 14:40:00,224.43,224.56,224.35,224.39,4708.0,194.2027,194.3152,194.1334,194.1681,4708.0
2022-04-22 14:50:00,224.33,224.33,223.73,223.99,7658.0,194.1161,194.1161,193.5969,193.8219,7658.0
2022-04-22 15:00:00,223.93,224.18,223.59,224.01,14076.0,193.77,193.9863,193.4758,193.8392,14076.0
2022-04-22 15:10:00,223.9,224.89,223.81,224.72,14367.0,193.7441,194.6007,193.6662,194.4536,14367.0
2022-04-22 15:20:00,224.77,224.78,224.18,224.24,11280.0,194.4969,194.5055,193.9863,194.0383,11280.0
2022-04-22 15:30:00,224.26,225.1,224.26,225.0,29943.0,194.0556,194.7824,194.0556,194.6959,29943.0
2022-04-22 15:40:00,225.04,225.08,224.02,224.03,18207.0,194.7305,194.7651,193.8479,193.8565,18207.0
2022-04-22 15:50:00,224.02,224.05,222.4,222.91,289834.0,193.8479,193.8738,192.4461,192.8874,289834.0
2022-04-25 09:30:00,221.4,222.35,219.33,219.79,71512.0,191.5808,192.4028,189.7896,190.1876,71512.0
2022-04-25 09:40:00,219.72,220.7,219.6,220.37,43485.0,190.127,190.975,190.0232,190.6895,43485.0
2022-04-25 09:50:00,220.31,220.32,219.08,219.08,22234.0,190.6376,190.6462,189.5732,189.5732,22234.0
2022-04-25 10:00:00,219.09,219.28,218.1,218.49,77776.0,189.5819,189.7463,188.7252,189.0627,77776.0
2022-04-25 10:10:00,218.52,219.21,218.16,218.9,45044.0,189.0887,189.6857,188.7771,189.4175,45044.0
2022-04-25 10:20:00,218.9,219.14,218.15,218.19,65841.0,189.4175,189.6252,188.7685,188.8031,65841.0
2022-04-25 10:30:00,218.2,219.7,218.14,218.91,30283.0,188.8118,190.1097,188.7598,189.4261,30283.0
2022-04-25 10:40:00,218.83,219.39,218.17,219.25,15177.0,189.3569,189.8415,188.7858,189.7203,15177.0
2022-04-25 10:50:00,219.32,219.69,218.91,218.94,37145.0,189.7809,190.1011,189.4261,189.4521,37145.0
2022-04-25 11:00:00,219.01,219.85,219.01,219.19,15267.0,189.5127,190.2395,189.5127,189.6684,15267.0
2022-04-25 11:10:00,219.16,219.77,218.96,219.33,11827.0,189.6425,190.1703,189.4694,189.7896,11827.0
2022-04-25 11:20:00,219.25,219.81,219.19,219.28,20820.0,189.7203,190.2049,189.6684,189.7463,20820.0
2022-04-25 11:30:00,219.25,219.41,218.75,219.18,17329.0,189.7203,189.8588,189.2877,189.6598,17329.0
2022-04-25 11:40:00,219.09,219.09,218.0,218.29,11981.0,189.5819,189.5819,188.6387,188.8896,11981.0
2022-04-25 11:50:00,218.28,218.57,218.16,218.5,10048.0,188.881,189.1319,188.7771,189.0713,10048.0
2022-04-25 12:00:00,218.47,218.88,218.17,218.62,7257.0,189.0454,189.4002,188.7858,189.1752,7257.0
2022-04-25 12:10:00,218.64,218.79,217.7,217.75,14615.0,189.1925,189.3223,188.3791,188.4224,14615.0
2022-04-25 12:20:00,217.84,218.51,217.59,218.17,12907.0,188.5002,189.08,188.2839,188.7858,12907.0
2022-04-25 12:30:00,218.19,218.89,218.1,218.74,9425.0,188.8031,189.4088,188.7252,189.279,9425.0
2022-04-25 12:40:00,218.72,218.73,217.84,218.28,9174.0,189.2617,189.2704,188.5002,188.881,9174.0
2022-04-25 12:50:00,218.4,218.42,217.85,218.16,4171.0,188.9848,189.0021,188.5089,188.7771,4171.0
2022-04-25 13:00:00,218.17,218.25,217.51,218.25,11788.0,188.7858,188.855,188.2147,188.855,11788.0
2022-04-25 13:10:00,218.31,218.61,218.22,218.49,7186.0,188.9069,189.1665,188.8291,189.0627,7186.0
2022-04-25 13:20:00,218.52,218.87,218.37,218.59,6860.0,189.0887,189.3915,188.9589,189.1492,6860.0
2022-04-25 13:30:00,218.58,218.72,217.94,218.03,17302.0,189.1406,189.2617,188.5868,188.6647,17302.0
2022-04-25 13:40:00,218.03,218.27,217.98,218.12,8594.0,188.6647,188.8723,188.6214,188.7425,8594.0
2022-04-25 13:50:00,218.21,218.47,217.79,218.29,14188.0,188.8204,189.0454,188.457,188.8896,14188.0
2022-04-25 14:00:00,218.39,218.72,218.14,218.68,10560.0,188.9762,189.2617,188.7598,189.2271,10560.0
2022-04-25 14:10:00,218.74,219.05,218.61,218.83,30179.0,189.279,189.5473,189.1665,189.3569,30179.0
2022-04-25 14:20:00,218.84,219.54,218.66,219.49,18172.0,189.3656,189.9713,189.2098,189.928,18172.0
2022-04-25 14:30:00,219.57,219.63,219.15,219.19,28157.0,189.9972,190.0492,189.6338,189.6684,28157.0
2022-04-25 14:40:00,219.16,220.09,219.08,220.01,56594.0,189.6425,190.4472,189.5732,190.378,56594.0
2022-04-25 14:50:00,220.0,220.08,219.66,219.81,10141.0,190.3693,190.4385,190.0751,190.2049,10141.0
2022-04-25 15:00:00,219.79,220.0,219.57,220.0,6141.0,190.1876,190.3693,189.9972,190.3693,6141.0
2022-04-25 15:10:00,219.95,220.25,219.82,220.21,42796.0,190.3261,190.5857,190.2136,190.551,42796.0
2022-04-25 15:20:00,220.24,220.63,220.06,220.63,67856.0,190.577,190.9145,190.4212,190.9145,67856.0
2022-04-25 15:30:00,220.59,221.39,220.55,221.36,22486.0,190.8799,191.5721,190.8452,191.5462,22486.0
2022-04-25 15:40:00,221.38,221.73,220.84,221.56,24749.0,191.5635,191.8663,191.0962,191.7192,24749.0
2022-04-25 15:50:00,221.57,221.89,221.08,221.51,104023.0,191.7279,192.0048,191.3039,191.6759,104023.0
2022-04-26 09:30:00,221.95,221.95,220.41,221.25,34883.0,192.0567,192.0567,190.7241,191.451,34883.0
2022-04-26 09:40:00,221.22,221.47,220.43,220.43,19913.0,191.425,191.6413,190.7414,190.7414,19913.0
2022-04-26 09:50:00,220.38,221.08,220.23,220.97,12790.0,190.6981,191.3039,190.5683,191.2087,12790.0
2022-04-26 10:00:00,221.17,221.17,220.48,220.81,12166.0,191.3817,191.3817,190.7847,191.0702,12166.0
2022-04-26 10:10:00,220.84,220.92,219.38,219.6,17854.0,191.0962,191.1654,189.8328,190.0232,17854.0
2022-04-26 10:20:00,219.36,219.76,219.1,219.54,24384.0,189.8155,190.1616,189.5905,189.9713,24384.0
2022-04-26 10:30:00,219.61,219.94,219.16,219.44,13280.0,190.0318,190.3174,189.6425,189.8847,13280.0
2022-04-26 10:40:00,219.26,219.89,218.88,219.89,9090.0,189.729,190.2741,189.4002,190.2741,9090.0
2022-04-26 10:50:00,219.86,221.07,219.63,219.94,13116.0,190.2482,191.2952,190.0492,190.3174,13116.0
2022-04-26 11:00:00,219.62,219.9,219.26,219.51,15437.0,190.0405,190.2828,189.729,189.9453,15437.0
2022-04-26 11:10:00,219.24,219.88,218.96,219.13,11659.0,189.7117,190.2655,189.4694,189.6165,11659.0
2022-04-26 11:20:00,219.09,219.35,218.88,219.05,9148.0,189.5819,189.8069,189.4002,189.5473,9148.0
2022-04-26 11:30:00,219.05,219.15,218.39,218.71,19698.0,189.5473,189.6338,188.9762,189.2531,19698.0
2022-04-26 11:40:00,218.7,219.26,218.47,219.26,9724.0,189.2444,189.729,189.0454,189.729,9724.0
2022-04-26 11:50:00,219.26,219.31,218.88,218.88,9571.0,189.729,189.7723,189.4002,189.4002,9571.0
2022-04-26 12:00:00,218.77,218.88,217.97,218.15,57835.0,189.305,189.4002,188.6127,188.7685,57835.0
2022-04-26 12:10:00,218.19,218.19,217.84,218.06,45623.0,188.8031,188.8031,188.5002,188.6906,45623.0
2022-04-26 12:20:00,218.11,218.16,217.79,217.98,48960.0,188.7339,188.7771,188.457,188.6214,48960.0
2022-04-26 12:30:00,217.92,218.09,217.36,217.54,17046.0,188.5695,188.7166,188.0849,188.2406,17046.0
2022-04-26 12:40:00,217.48,217.51,216.75,216.78,11504.0,188.1887,188.2147,187.557,187.583,11504.0
2022-04-26 12:50:00,216.77,217.61,216.67,217.53,6343.0,187.5744,188.3012,187.4878,188.232,6343.0
2022-04-26 13:00:00,217.48,217.48,216.57,216.79,12644.0,188.1887,188.1887,187.4013,187.5917,12644.0
2022-04-26 13:10:00,216.78,216.97,216.3,216.3,12941.0,187.583,187.7474,187.1677,187.1677,12941.0
2022-04-26 13:20:00,216.26,216.32,215.86,215.89,10965.0,187.133,187.185,186.7869,186.8129,10965.0
2022-04-26 13:30:00,215.83,215.96,215.48,215.96,8604.0,186.761,186.8734,186.4581,186.8734,8604.0
2022-04-26 13:40:00,216.03,216.99,216.03,216.75,18888.0,186.934,187.7647,186.934,187.557,18888.0
2022-04-26 13:50:00,216.72,216.74,216.0,216.07,10122.0,187.5311,187.5484,186.9081,186.9686,10122.0
2022-04-26 14:00:00,216.07,216.31,215.79,215.89,15053.0,186.9686,187.1763,186.7263,186.8129,15053.0
2022-04-26 14:10:00,215.89,216.08,215.46,215.88,25645.0,186.8129,186.9773,186.4408,186.8042,25645.0
2022-04-26 14:20:00,215.92,216.16,215.54,215.84,23000.0,186.8388,187.0465,186.51,186.7696,23000.0
2022-04-26 14:30:00,215.77,216.05,215.58,215.86,22739.0,186.709,186.9513,186.5446,186.7869,22739.0
2022-04-26 14:40:00,215.8,216.03,215.6,215.83,16914.0,186.735,186.934,186.5619,186.761,16914.0
2022-04-26 14:50:00,215.72,216.06,215.71,216.0,27049.0,186.6658,186.96,186.6571,186.9081,27049.0
2022-04-26 15:00:00,216.0,216.12,215.03,215.88,77914.0,186.9081,187.0119,186.0687,186.8042,77914.0
2022-04-26 15:10:00,215.8,216.03,214.28,214.33,23039.0,186.735,186.934,185.4197,185.463,23039.0
2022-04-26 15:20:00,214.34,214.82,214.2,214.34,19857.0,185.4716,185.887,185.3505,185.4716,19857.0
2022-04-26 15:30:00,214.41,214.44,213.75,213.96,35428.0,185.5322,185.5582,184.9611,185.1428,35428.0
2022-04-26 15:40:00,214.0,214.23,213.76,213.96,110376.0,185.1774,185.3765,184.9698,185.1428,110376.0
2022-04-26 15:50:00,213.99,214.21,213.14,213.22,252983.0,185.1688,185.3591,184.4333,184.5025,252983.0
2022-04-27 09:30:00,217.49,223.05,214.78,215.59,46268.0,188.1974,193.0085,185.8524,186.5533,46268.0
2022-04-27 09:40:00,216.33,221.7,216.32,221.5,39549.0,187.1936,191.8404,187.185,191.6673,39549.0
2022-04-27 09:50:00,221.59,223.64,220.97,223.49,42682.0,191.7452,193.5191,191.2087,193.3893,42682.0
2022-04-27 10:00:00,223.49,225.37,222.9,225.06,62050.0,193.3893,195.0161,192.8787,194.7478,62050.0
2022-04-27 10:10:00,225.17,225.17,223.22,223.65,46123.0,194.843,194.843,193.1556,193.5277,46123.0
2022-04-27 10:20:00,223.76,225.14,223.57,225.07,64019.0,193.6229,194.817,193.4585,194.7565,64019.0
2022-04-27 10:30:00,225.09,226.74,224.84,226.74,37304.0,194.7738,196.2015,194.5574,196.2015,37304.0
2022-04-27 10:40:00,226.81,227.37,225.06,226.43,35416.0,196.2621,196.7467,194.7478,195.9333,35416.0
2022-04-27 10:50:00,226.33,227.37,225.87,226.26,29731.0,195.8468,196.7467,195.4487,195.7862,29731.0
2022-04-27 11:00:00,226.42,226.93,224.98,225.49,28691.0,195.9246,196.366,194.6786,195.1199,28691.0
2022-04-27 11:10:00,225.44,226.87,225.4,226.07,26042.0,195.0766,196.314,195.042,195.6218,26042.0
2022-04-27 11:20:00,226.06,226.98,225.59,226.48,20758.0,195.6131,196.4092,195.2064,195.9766,20758.0
2022-04-27 11:30:00,226.48,226.87,226.17,226.72,29612.0,195.9766,196.314,195.7083,196.1842,29612.0
2022-04-27 11:40:00,226.75,226.83,225.98,225.99,19512.0,196.2102,196.2794,195.5439,195.5526,19512.0
2022-04-27 11:50:00,226.04,226.5,225.71,226.03,18205.0,195.5958,195.9939,195.3103,195.5872,18205.0
2022-04-27 12:00:00,226.11,226.21,225.12,225.39,18509.0,195.6564,195.7429,194.7997,195.0334,18509.0
2022-04-27 12:10:00,225.34,226.16,225.28,225.73,16804.0,194.9901,195.6997,194.9382,195.3276,16804.0
2022-04-27 12:20:00,225.87,226.91,225.83,226.74,11194.0,195.4487,196.3486,195.4141,196.2015,11194.0
2022-04-27 12:30:00,226.81,227.01,226.08,226.45,16048.0,196.2621,196.4352,195.6304,195.9506,16048.0
2022-04-27 12:40:00,226.46,227.46,226.42,226.89,10545.0,195.9593,196.8246,195.9246,196.3313,10545.0
2022-04-27 12:50:00,226.91,227.24,226.62,226.84,19145.0,196.3486,196.6342,196.0977,196.2881,19145.0
2022-04-27 13:00:00,226.72,227.38,226.55,226.66,10120.0,196.1842,196.7553,196.0371,196.1323,10120.0
2022-04-27 13:10:00,226.88,226.98,226.26,226.98,17538.0,196.3227,196.4092,195.7862,196.4092,17538.0
2022-04-27 13:20:00,226.76,227.84,226.76,227.65,15287.0,196.2189,197.1534,196.2189,196.989,15287.0
2022-04-27 13:30:00,227.67,227.76,227.25,227.38,10809.0,197.0063,197.0842,196.6429,196.7553,10809.0
2022-04-27 13:40:00,227.35,227.71,227.2,227.27,10708.0,196.7294,197.0409,196.5996,196.6602,10708.0
2022-04-27 13:50:00,227.29,227.39,227.0,227.35,14331.0,196.6775,196.764,196.4265,196.7294,14331.0
2022-04-27 14:00:00,227.33,228.45,227.27,228.06,12669.0,196.7121,197.6812,196.6602,197.3438,12669.0
2022-04-27 14:10:00,228.03,228.23,227.62,228.02,14154.0,197.3178,197.4909,196.963,197.3091,14154.0
2022-04-27 14:20:00,228.02,228.31,227.56,227.65,12242.0,197.3091,197.5601,196.9111,196.989,12242.0
2022-04-27 14:30:00,227.6,227.74,227.08,227.38,14429.0,196.9457,197.0669,196.4958,196.7553,14429.0
2022-04-27 14:40:00,227.42,227.92,227.01,227.23,11204.0,196.79,197.2226,196.4352,196.6255,11204.0
2022-04-27 14:50:00,227.26,227.26,226.42,226.51,15077.0,196.6515,196.6515,195.9246,196.0025,15077.0
2022-04-27 15:00:00,226.48,226.52,225.8,226.28,17033.0,195.9766,196.0112,195.3881,195.8035,17033.0
2022-04-27 15:10:00,226.32,226.85,226.11,226.72,17259.0,195.8381,196.2967,195.6564,196.1842,17259.0
2022-04-27 15:20:00,226.74,226.8,226.19,226.58,19113.0,196.2015,196.2535,195.7256,196.0631,19113.0
2022-04-27 15:30:00,226.53,227.13,225.97,226.09,29631.0,196.0198,196.539,195.5353,195.6391,29631.0
2022-04-27 15:40:00,226.17,226.5,225.89,226.08,64135.0,195.7083,195.9939,195.466,195.6304,64135.0
2022-04-27 15:50:00,226.02,226.42,225.45,226.08,164232.0,195.5785,195.9246,195.0853,195.6304,164232.0
2022-04-28 09:30:00,226.11,226.64,224.5,225.76,48956.0,195.6564,196.115,194.2632,195.3535,48956.0
2022-04-28 09:40:00,225.48,226.66,224.8,226.59,49064.0,195.1112,196.1323,194.5228,196.0717,49064.0
2022-04-28 09:50:00,226.59,227.24,226.38,227.05,19116.0,196.0717,196.6342,195.89,196.4698,19116.0
2022-04-28 10:00:00,226.93,226.93,225.86,226.61,11099.0,196.366,196.366,195.4401,196.0891,11099.0
2022-04-28 10:10:00,226.98,227.25,226.39,226.89,18081.0,196.4092,196.6429,195.8987,196.3313,18081.0
2022-04-28 10:20:00,226.93,228.12,226.53,227.13,16225.0,196.366,197.3957,196.0198,196.539,16225.0
2022-04-28 10:30:00,227.1,227.49,226.89,227.01,17326.0,196.5131,196.8505,196.3313,196.4352,17326.0
2022-04-28 10:40:00,226.92,226.93,225.38,225.8,28798.0,196.3573,196.366,195.0247,195.3881,28798.0
2022-04-28 10:50:00,225.8,226.6,225.55,226.1,16064.0,195.3881,196.0804,195.1718,195.6477,16064.0
2022-04-28 11:00:00,226.03,226.61,225.88,226.53,12946.0,195.5872,196.0891,195.4574,196.0198,12946.0
2022-04-28 11:10:00,226.53,226.56,224.7,224.7,13418.0,196.0198,196.0458,194.4363,194.4363,13418.0
2022-04-28 11:20:00,224.85,225.18,224.32,224.8,16940.0,194.5661,194.8517,194.1075,194.5228,16940.0
2022-04-28 11:30:00,224.73,225.15,224.47,224.47,13317.0,194.4623,194.8257,194.2373,194.2373,13317.0
2022-04-28 11:40:00,224.41,224.41,223.96,224.13,7960.0,194.1854,194.1854,193.796,193.9431,7960.0
2022-04-28 11:50:00,224.31,224.61,223.98,224.52,12265.0,194.0988,194.3584,193.8133,194.2805,12265.0
2022-04-28 12:00:00,224.45,224.45,222.71,223.05,34131.0,194.22,194.22,192.7143,193.0085,34131.0
2022-04-28 12:10:00,223.16,223.85,223.0,223.85,14834.0,193.1037,193.7008,192.9653,193.7008,14834.0
2022-04-28 12:20:00,223.73,223.73,222.92,223.06,29127.0,193.5969,193.5969,192.896,193.0172,29127.0
2022-04-28 12:30:00,223.03,223.56,223.03,223.46,34739.0,192.9912,193.4498,192.9912,193.3633,34739.0
2022-04-28 12:40:00,223.48,223.88,223.3,223.45,31616.0,193.3806,193.7267,193.2249,193.3547,31616.0
2022-04-28 12:50:00,223.39,223.39,222.84,223.23,11638.0,193.3027,193.3027,192.8268,193.1643,11638.0
2022-04-28 13:00:00,223.23,223.93,222.78,223.93,11140.0,193.1643,193.77,192.7749,193.77,11140.0
2022-04-28 13:10:00,224.05,225.35,224.04,225.3,7097.0,193.8738,194.9988,193.8652,194.9555,7097.0
2022-04-28 13:20:00,225.3,225.3,224.57,224.69,7085.0,194.9555,194.9555,194.3238,194.4276,7085.0
2022-04-28 13:30:00,224.76,224.78,224.17,224.7,7742.0,194.4882,194.5055,193.9777,194.4363,7742.0
2022-04-28 13:40:00,224.61,225.04,224.01,224.94,6152.0,194.3584,194.7305,193.8392,194.644,6152.0
2022-04-28 13:50:00,224.94,225.01,224.3,224.74,9907.0,194.644,194.7046,194.0902,194.4709,9907.0
2022-04-28 14:00:00,224.78,225.21,224.61,225.12,8761.0,194.5055,194.8776,194.3584,194.7997,8761.0
2022-04-28 14:10:00,225.0,225.11,224.54,224.82,9014.0,194.6959,194.7911,194.2979,194.5401,9014.0
2022-04-28 14:20:00,224.78,225.22,224.6,225.22,9193.0,194.5055,194.8863,194.3498,194.8863,9193.0
2022-04-28 14:30:00,225.28,225.58,224.49,224.49,10840.0,194.9382,195.1978,194.2546,194.2546,10840.0
2022-04-28 14:40:00,224.53,225.02,224.45,224.98,9651.0,194.2892,194.7132,194.22,194.6786,9651.0
2022-04-28 14:50:00,224.95,225.08,224.74,225.04,10562.0,194.6526,194.7651,194.4709,194.7305,10562.0
2022-04-28 15:00:00,224.92,225.75,224.92,225.75,15110.0,194.6267,195.3449,194.6267,195.3449,15110.0
2022-04-28 15:10:00,225.75,225.75,225.11,225.37,18576.0,195.3449,195.3449,194.7911,195.0161,18576.0
2022-04-28 15:20:00,225.43,226.21,225.43,225.93,13331.0,195.068,195.7429,195.068,195.5006,13331.0
2022-04-28 15:30:00,225.96,226.08,225.27,225.58,22314.0,195.5266,195.6304,194.9295,195.1978,22314.0
2022-04-28 15:40:00,225.56,226.01,225.44,225.68,30229.0,195.1805,195.5699,195.0766,195.2843,30229.0
2022-04-28 15:50:00,225.53,225.81,225.23,225.75,106054.0,195.1545,195.3968,194.8949,195.3449,106054.0
2022-04-29 09:30:00,223.97,225.95,223.68,223.68,21237.0,193.8046,195.5179,193.5537,193.5537,21237.0
2022-04-29 09:40:00,223.82,224.49,223.65,223.99,11443.0,193.6748,194.2546,193.5277,193.8219,11443.0
2022-04-29 09:50:00,223.67,223.7,222.83,223.62,9604.0,193.545,193.571,192.8182,193.5018,9604.0
2022-04-29 10:00:00,223.48,224.8,223.4,223.83,10448.0,193.3806,194.5228,193.3114,193.6835,10448.0
2022-04-29 10:10:00,223.91,224.01,222.4,222.41,8041.0,193.7527,193.8392,192.4461,192.4547,8041.0
2022-04-29 10:20:00,222.33,223.51,222.29,223.27,9155.0,192.3855,193.4066,192.3509,193.1989,9155.0
2022-04-29 10:30:00,223.2,224.33,223.12,224.27,7407.0,193.1383,194.1161,193.0691,194.0642,7407.0
2022-04-29 10:40:00,224.29,224.29,223.52,223.56,5887.0,194.0815,194.0815,193.4152,193.4498,5887.0
2022-04-29 10:50:00,223.61,224.1,223.42,223.61,6904.0,193.4931,193.9171,193.3287,193.4931,6904.0
2022-04-29 11:00:00,223.62,224.17,223.32,223.85,6943.0,193.5018,193.9777,193.2422,193.7008,6943.0
2022-04-29 11:10:00,224.0,224.2,223.69,224.14,6066.0,193.8306,194.0036,193.5623,193.9517,6066.0
2022-04-29 11:20:00,224.19,224.19,223.36,223.44,5730.0,193.995,193.995,193.2768,193.346,5730.0
2022-04-29 11:30:00,223.43,224.34,223.43,224.01,5586.0,193.3374,194.1248,193.3374,193.8392,5586.0
2022-04-29 11:40:00,224.05,224.4,223.92,224.17,6452.0,193.8738,194.1767,193.7614,193.9777,6452.0
2022-04-29 11:50:00,224.2,224.2,222.92,223.0,31309.0,194.0036,194.0036,192.896,192.9653,31309.0
2022-04-29 12:00:00,222.89,222.92,222.67,222.91,3414.0,192.8701,192.896,192.6797,192.8874,3414.0
2022-04-29 12:10:00,222.99,223.05,222.75,222.83,6688.0,192.9566,193.0085,192.7489,192.8182,6688.0
2022-04-29 12:20:00,222.76,222.94,222.47,222.71,7034.0,192.7576,192.9133,192.5066,192.7143,7034.0
2022-04-29 12:30:00,222.83,222.83,222.54,222.68,3833.0,192.8182,192.8182,192.5672,192.6884,3833.0
2022-04-29 12:40:00,222.62,222.66,222.42,222.54,6426.0,192.6364,192.6711,192.4634,192.5672,6426.0
2022-04-29 12:50:00,222.58,222.58,222.21,222.53,5315.0,192.6018,192.6018,192.2817,192.5586,5315.0
2022-04-29 13:00:00,222.6,222.92,222.54,222.83,5804.0,192.6191,192.896,192.5672,192.8182,5804.0
2022-04-29 13:10:00,222.81,223.09,222.78,222.78,3173.0,192.8009,193.0431,192.7749,192.7749,3173.0
2022-04-29 13:20:00,222.92,223.05,222.72,222.88,10988.0,192.896,193.0085,192.723,192.8614,10988.0
2022-04-29 13:30:00,223.01,223.06,222.71,222.92,4091.0,192.9739,193.0172,192.7143,192.896,4091.0
2022-04-29 13:40:00,222.81,222.84,222.35,222.35,2183.0,192.8009,192.8268,192.4028,192.4028,2183.0
2022-04-29 13:50:00,222.38,222.66,222.25,222.59,3700.0,192.4288,192.6711,192.3163,192.6105,3700.0
2022-04-29 14:00:00,222.73,222.73,222.22,222.37,3503.0,192.7316,192.7316,192.2903,192.4201,3503.0
2022-04-29 14:10:00,222.27,222.76,222.23,222.76,5955.0,192.3336,192.7576,192.299,192.7576,5955.0
2022-04-29 14:20:00,222.7,222.77,222.22,222.22,4115.0,192.7057,192.7662,192.2903,192.2903,4115.0
2022-04-29 14:30:00,222.24,222.72,222.23,222.4,6865.0,192.3076,192.723,192.299,192.4461,6865.0
2022-04-29 14:40:00,222.49,222.51,222.23,222.27,8825.0,192.524,192.5413,192.299,192.3336,8825.0
2022-04-29 14:50:00,222.23,222.31,221.89,222.31,7862.0,192.299,192.3682,192.0048,192.3682,7862.0
2022-04-29 15:00:00,222.27,222.27,221.54,221.54,7375.0,192.3336,192.3336,191.7019,191.7019,7375.0
2022-04-29 15:10:00,221.47,221.62,220.57,221.55,37456.0,191.6413,191.7711,190.8626,191.7106,37456.0
2022-04-29 15:20:00,221.53,221.54,221.01,221.15,13121.0,191.6933,191.7019,191.2433,191.3644,13121.0
2022-04-29 15:30:00,221.09,221.41,220.77,221.3,14200.0,191.3125,191.5894,191.0356,191.4942,14200.0
2022-04-29 15:40:00,221.33,221.43,219.87,219.88,21764.0,191.5202,191.6067,190.2568,190.2655,21764.0
2022-04-29 15:50:00,219.88,219.89,218.89,219.54,140877.0,190.2655,190.2741,189.4088,189.9713,140877.0
2022-05-02 09:30:00,220.06,220.39,218.69,220.37,33796.0,190.4212,190.7068,189.2358,190.6895,33796.0
2022-05-02 09:40:00,220.03,220.99,219.36,219.95,17054.0,190.3953,191.226,189.8155,190.3261,17054.0
2022-05-02 09:50:00,219.81,220.07,219.15,219.28,11900.0,190.2049,190.4299,189.6338,189.7463,11900.0
2022-05-02 10:00:00,218.91,219.47,217.95,218.36,22661.0,189.4261,189.9107,188.5954,188.9502,22661.0
2022-05-02 10:10:00,218.28,219.81,217.98,219.21,27317.0,188.881,190.2049,188.6214,189.6857,27317.0
2022-05-02 10:20:00,219.43,220.31,219.15,219.61,22131.0,189.8761,190.6376,189.6338,190.0318,22131.0
2022-05-02 10:30:00,219.64,220.43,219.3,219.49,18272.0,190.0578,190.7414,189.7636,189.928,18272.0
2022-05-02 10:40:00,219.47,219.85,219.07,219.35,15437.0,189.9107,190.2395,189.5646,189.8069,15437.0
2022-05-02 10:50:00,219.3,219.46,218.49,218.59,13159.0,189.7636,189.9021,189.0627,189.1492,13159.0
2022-05-02 11:00:00,218.69,218.76,217.78,218.05,10556.0,189.2358,189.2963,188.4483,188.682,10556.0
2022-05-02 11:10:00,217.98,218.27,217.7,218.0,9697.0,188.6214,188.8723,188.3791,188.6387,9697.0
2022-05-02 11:20:00,217.91,218.03,217.19,217.68,9367.0,188.5608,188.6647,187.9378,188.3618,9367.0
2022-05-02 11:30:00,217.73,218.66,217.59,218.38,10412.0,188.4051,189.2098,188.2839,188.9675,10412.0
2022-05-02 11:40:00,218.34,218.64,217.81,218.36,5883.0,188.9329,189.1925,188.4743,188.9502,5883.0
2022-05-02 11:50:00,218.19,218.48,218.02,218.4,11202.0,188.8031,189.054,188.656,188.9848,11202.0
2022-05-02 12:00:00,218.46,218.57,217.48,217.59,6400.0,189.0367,189.1319,188.1887,188.2839,6400.0
2022-05-02 12:10:00,217.59,218.05,217.12,218.05,9952.0,188.2839,188.682,187.8772,188.682,9952.0
2022-05-02 12:20:00,218.05,218.32,217.44,217.6,6641.0,188.682,188.9156,188.1541,188.2926,6641.0
2022-05-02 12:30:00,217.69,218.08,217.49,217.61,15323.0,188.3704,188.7079,188.1974,188.3012,15323.0
2022-05-02 12:40:00,217.59,217.65,217.34,217.4,7368.0,188.2839,188.3358,188.0676,188.1195,7368.0
2022-05-02 12:50:00,217.42,217.47,216.96,217.05,7223.0,188.1368,188.1801,187.7388,187.8166,7223.0
2022-05-02 13:00:00,217.06,217.34,216.77,217.14,8035.0,187.8253,188.0676,187.5744,187.8945,8035.0
2022-05-02 13:10:00,217.37,217.6,216.9,216.91,8938.0,188.0935,188.2926,187.6868,187.6955,8938.0
2022-05-02 13:20:00,216.97,217.06,216.37,216.45,8356.0,187.7474,187.8253,187.2282,187.2975,8356.0
2022-05-02 13:30:00,216.55,216.7,216.12,216.21,7725.0,187.384,187.5138,187.0119,187.0898,7725.0
2022-05-02 13:40:00,216.21,216.31,215.59,215.73,9482.0,187.0898,187.1763,186.5533,186.6744,9482.0
2022-05-02 13:50:00,215.75,216.13,215.65,215.86,13804.0,186.6917,187.0206,186.6052,186.7869,13804.0
2022-05-02 14:00:00,215.84,216.19,215.46,215.8,7616.0,186.7696,187.0725,186.4408,186.735,7616.0
2022-05-02 14:10:00,215.81,215.81,214.51,214.51,13411.0,186.7437,186.7437,185.6187,185.6187,13411.0
2022-05-02 14:20:00,214.55,214.68,214.1,214.42,18774.0,185.6534,185.7658,185.264,185.5409,18774.0
2022-05-02 14:30:00,214.46,214.56,214.06,214.28,17540.0,185.5755,185.662,185.2293,185.4197,17540.0
2022-05-02 14:40:00,214.18,214.54,213.49,214.01,19832.0,185.3332,185.6447,184.7361,185.1861,19832.0
2022-05-02 14:50:00,214.18,214.28,213.7,214.01,25615.0,185.3332,185.4197,184.9178,185.1861,25615.0
2022-05-02 15:00:00,213.98,215.15,213.97,214.97,18016.0,185.1601,186.1725,185.1515,186.0168,18016.0
2022-05-02 15:10:00,215.03,215.76,214.89,215.71,23117.0,186.0687,186.7004,185.9476,186.6571,23117.0
2022-05-02 15:20:00,215.76,216.63,215.7,216.33,27661.0,186.7004,187.4532,186.6485,187.1936,27661.0
2022-05-02 15:30:00,216.4,216.88,215.94,216.08,72665.0,187.2542,187.6695,186.8561,186.9773,72665.0
2022-05-02 15:40:00,216.25,216.53,215.55,216.28,27511.0,187.1244,187.3667,186.5187,187.1503,27511.0
2022-05-02 15:50:00,216.28,216.79,216.01,216.78,113785.0,187.1503,187.5917,186.9167,187.583,113785.0
2022-05-03 09:30:00,217.56,219.03,216.83,218.17,24759.0,188.258,189.53,187.6263,188.7858,24759.0
2022-05-03 09:40:00,218.42,218.5,217.84,218.32,4382.0,189.0021,189.0713,188.5002,188.9156,4382.0
2022-05-03 09:50:00,218.36,218.94,218.0,218.62,11757.0,188.9502,189.4521,188.6387,189.1752,11757.0
2022-05-03 10:00:00,218.39,218.9,218.06,218.16,8300.0,188.9762,189.4175,188.6906,188.7771,8300.0
2022-05-03 10:10:00,218.16,218.84,217.72,218.78,3694.0,188.7771,189.3656,188.3964,189.3136,3694.0
2022-05-03 10:20:00,218.72,219.01,218.44,218.7,8463.0,189.2617,189.5127,189.0194,189.2444,8463.0
2022-05-03 10:30:00,218.83,219.34,218.73,219.34,6278.0,189.3569,189.7982,189.2704,189.7982,6278.0
2022-05-03 10:40:00,219.4,219.57,218.35,218.63,7002.0,189.8501,189.9972,188.9416,189.1838,7002.0
2022-05-03 10:50:00,218.53,218.99,218.36,218.72,7986.0,189.0973,189.4954,188.9502,189.2617,7986.0
2022-05-03 11:00:00,218.64,219.23,218.55,219.01,17867.0,189.1925,189.703,189.1146,189.5127,17867.0
2022-05-03 11:10:00,218.94,219.25,218.7,219.25,15540.0,189.4521,189.7203,189.2444,189.7203,15540.0
2022-05-03 11:20:00,219.32,220.49,219.32,220.02,6154.0,189.7809,190.7933,189.7809,190.3866,6154.0
2022-05-03 11:30:00,220.1,220.48,219.61,219.62,9211.0,190.4559,190.7847,190.0318,190.0405,9211.0
2022-05-03 11:40:00,219.6,219.71,218.97,219.14,6898.0,190.0232,190.1184,189.478,189.6252,6898.0
2022-05-03 11:50:00,219.03,219.21,218.83,219.05,6518.0,189.53,189.6857,189.3569,189.5473,6518.0
2022-05-03 12:00:00,219.04,219.42,217.77,217.89,9425.0,189.5386,189.8674,188.4397,188.5435,9425.0
2022-05-03 12:10:00,217.9,218.6,217.72,218.6,11232.0,188.5522,189.1579,188.3964,189.1579,11232.0
2022-05-03 12:20:00,218.61,219.23,218.61,218.78,17202.0,189.1665,189.703,189.1665,189.3136,17202.0
2022-05-03 12:30:00,218.59,218.92,218.26,218.58,11416.0,189.1492,189.4348,188.8637,189.1406,11416.0
2022-05-03 12:40:00,218.51,218.84,218.39,218.66,10661.0,189.08,189.3656,188.9762,189.2098,10661.0
2022-05-03 12:50:00,218.55,219.32,218.5,219.14,12831.0,189.1146,189.7809,189.0713,189.6252,12831.0
2022-05-03 13:00:00,219.37,219.87,219.37,219.8,6455.0,189.8242,190.2568,189.8242,190.1963,6455.0
2022-05-03 13:10:00,219.9,220.08,219.84,219.89,8185.0,190.2828,190.4385,190.2309,190.2741,8185.0
2022-05-03 13:20:00,219.95,219.95,219.57,219.68,10219.0,190.3261,190.3261,189.9972,190.0924,10219.0
2022-05-03 13:30:00,219.77,220.26,219.71,220.04,6230.0,190.1703,190.5943,190.1184,190.4039,6230.0
2022-05-03 13:40:00,220.02,220.25,219.88,219.99,7030.0,190.3866,190.5857,190.2655,190.3607,7030.0
2022-05-03 13:50:00,220.0,220.06,219.75,219.99,5436.0,190.3693,190.4212,190.153,190.3607,5436.0
2022-05-03 14:00:00,219.88,220.01,219.56,220.01,6728.0,190.2655,190.378,189.9886,190.378,6728.0
2022-05-03 14:10:00,219.97,220.16,219.5,219.63,7596.0,190.3434,190.5078,189.9367,190.0492,7596.0
2022-05-03 14:20:00,219.66,219.72,219.23,219.24,5268.0,190.0751,190.127,189.703,189.7117,5268.0
2022-05-03 14:30:00,219.12,219.65,218.88,219.36,9761.0,189.6078,190.0665,189.4002,189.8155,9761.0
2022-05-03 14:40:00,218.83,219.07,218.5,219.03,5168.0,189.3569,189.5646,189.0713,189.53,5168.0
2022-05-03 14:50:00,218.92,219.74,218.92,219.74,5124.0,189.4348,190.1443,189.4348,190.1443,5124.0
2022-05-03 15:00:00,219.72,220.34,219.57,220.19,8654.0,190.127,190.6635,189.9972,190.5337,8654.0
2022-05-03 15:10:00,220.18,220.29,219.89,219.89,7340.0,190.5251,190.6203,190.2741,190.2741,7340.0
2022-05-03 15:20:00,219.98,220.19,219.44,219.68,14477.0,190.352,190.5337,189.8847,190.0924,14477.0
2022-05-03 15:30:00,219.78,220.16,219.25,219.35,18694.0,190.179,190.5078,189.7203,189.8069,18694.0
2022-05-03 15:40:00,219.27,219.27,218.64,219.04,27889.0,189.7376,189.7376,189.1925,189.5386,27889.0
2022-05-03 15:50:00,219.08,219.9,218.72,219.12,88789.0,189.5732,190.2828,189.2617,189.6078,88789.0
2022-05-04 09:30:00,218.5,219.93,216.0,217.57,32385.0,189.0713,190.3087,186.9081,188.2666,32385.0
2022-05-04 09:40:00,217.31,218.0,217.27,217.46,9970.0,188.0416,188.6387,188.007,188.1714,9970.0
2022-05-04 09:50:00,217.4,217.64,216.84,217.52,9833.0,188.1195,188.3272,187.6349,188.2233,9833.0
2022-05-04 10:00:00,217.41,217.47,216.92,217.09,6105.0,188.1282,188.1801,187.7042,187.8513,6105.0
2022-05-04 10:10:00,217.09,217.09,215.86,216.33,4924.0,187.8513,187.8513,186.7869,187.1936,4924.0
2022-05-04 10:20:00,216.3,216.3,215.7,216.0,5468.0,187.1677,187.1677,186.6485,186.9081,5468.0
2022-05-04 10:30:00,216.1,216.41,215.8,216.41,4799.0,186.9946,187.2628,186.735,187.2628,4799.0
2022-05-04 10:40:00,216.33,216.49,215.95,216.28,17808.0,187.1936,187.3321,186.8648,187.1503,17808.0
2022-05-04 10:50:00,216.3,216.55,215.89,216.49,5484.0,187.1677,187.384,186.8129,187.3321,5484.0
2022-05-04 11:00:00,216.48,216.66,216.2,216.56,4945.0,187.3234,187.4792,187.0811,187.3926,4945.0
2022-05-04 11:10:00,216.63,216.82,215.98,216.06,5738.0,187.4532,187.6176,186.8908,186.96,5738.0
2022-05-04 11:20:00,216.13,216.48,216.0,216.17,3602.0,187.0206,187.3234,186.9081,187.0552,3602.0
2022-05-04 11:30:00,216.3,216.39,215.99,216.39,6898.0,187.1677,187.2455,186.8994,187.2455,6898.0
2022-05-04 11:40:00,216.33,216.66,216.17,216.57,5601.0,187.1936,187.4792,187.0552,187.4013,5601.0
2022-05-04 11:50:00,216.71,217.1,216.59,216.65,5843.0,187.5224,187.8599,187.4186,187.4705,5843.0
2022-05-04 12:00:00,216.74,216.74,216.23,216.27,4420.0,187.5484,187.5484,187.1071,187.1417,4420.0
2022-05-04 12:10:00,216.2,216.44,216.01,216.44,6171.0,187.0811,187.2888,186.9167,187.2888,6171.0
2022-05-04 12:20:00,216.47,216.8,216.47,216.8,5862.0,187.3148,187.6003,187.3148,187.6003,5862.0
2022-05-04 12:30:00,216.88,217.19,216.74,217.09,6058.0,187.6695,187.9378,187.5484,187.8513,6058.0
2022-05-04 12:40:00,217.15,217.2,216.51,216.64,4779.0,187.9032,187.9464,187.3494,187.4619,4779.0
2022-05-04 12:50:00,216.48,217.01,216.47,216.95,4813.0,187.3234,187.782,187.3148,187.7301,4813.0
2022-05-04 13:00:00,216.94,217.06,216.14,216.57,8952.0,187.7215,187.8253,187.0292,187.4013,8952.0
2022-05-04 13:10:00,216.26,216.33,216.02,216.18,8066.0,187.133,187.1936,186.9254,187.0638,8066.0
2022-05-04 13:20:00,216.24,216.38,215.9,216.14,10551.0,187.1157,187.2369,186.8215,187.0292,10551.0
2022-05-04 13:30:00,216.09,216.33,215.85,216.09,14221.0,186.9859,187.1936,186.7783,186.9859,14221.0
2022-05-04 13:40:00,216.04,216.3,215.89,216.21,8271.0,186.9427,187.1677,186.8129,187.0898,8271.0
2022-05-04 13:50:00,216.22,216.39,215.87,216.03,13441.0,187.0984,187.2455,186.7956,186.934,13441.0
2022-05-04 14:00:00,216.2,216.86,215.41,216.22,16000.0,187.0811,187.6522,186.3975,187.0984,16000.0
2022-05-04 14:10:00,216.06,216.44,214.3,214.78,25624.0,186.96,187.2888,185.437,185.8524,25624.0
2022-05-04 14:20:00,214.78,215.38,214.3,215.24,15638.0,185.8524,186.3716,185.437,186.2504,15638.0
2022-05-04 14:30:00,215.3,215.49,213.75,215.03,31757.0,186.3023,186.4668,184.9611,186.0687,31757.0
2022-05-04 14:40:00,214.92,217.82,214.65,217.55,32245.0,185.9735,188.4829,185.7399,188.2493,32245.0
2022-05-04 14:50:00,217.64,218.71,217.26,218.42,45633.0,188.3272,189.2531,187.9984,189.0021,45633.0
2022-05-04 15:00:00,218.55,219.29,218.37,219.0,48672.0,189.1146,189.7549,188.9589,189.504,48672.0
2022-05-04 15:10:00,219.0,219.5,218.93,218.94,31089.0,189.504,189.9367,189.4434,189.4521,31089.0
2022-05-04 15:20:00,218.91,219.21,218.17,218.48,53880.0,189.4261,189.6857,188.7858,189.054,53880.0
2022-05-04 15:30:00,218.62,219.58,218.49,218.92,94511.0,189.1752,190.0059,189.0627,189.4348,94511.0
2022-05-04 15:40:00,218.96,220.52,218.67,220.26,38966.0,189.4694,190.8193,189.2185,190.5943,38966.0
2022-05-04 15:50:00,220.31,220.96,219.94,220.66,103264.0,190.6376,191.2,190.3174,190.9404,103264.0
2022-05-05 09:30:00,219.99,219.99,217.81,218.02,21064.0,190.3607,190.3607,188.4743,188.656,21064.0
2022-05-05 09:40:00,217.86,218.19,215.84,215.84,18656.0,188.5175,188.8031,186.7696,186.7696,18656.0
2022-05-05 09:50:00,215.79,216.87,215.64,216.58,19537.0,186.7263,187.6609,186.5965,187.4099,19537.0
2022-05-05 10:00:00,216.54,216.69,215.49,215.61,12412.0,187.3753,187.5051,186.4668,186.5706,12412.0
2022-05-05 10:10:00,215.66,215.66,214.25,215.07,12482.0,186.6139,186.6139,185.3938,186.1033,12482.0
2022-05-05 10:20:00,214.9,215.36,214.36,214.91,7809.0,185.9562,186.3543,185.4889,185.9649,7809.0
2022-05-05 10:30:00,214.92,215.08,214.45,214.87,12326.0,185.9735,186.112,185.5668,185.9303,12326.0
2022-05-05 10:40:00,214.71,214.78,212.86,213.09,12751.0,185.7918,185.8524,184.191,184.39,12751.0
2022-05-05 10:50:00,213.08,213.54,212.68,213.53,11109.0,184.3813,184.7794,184.0352,184.7707,11109.0
2022-05-05 11:00:00,213.43,214.0,212.82,213.52,22838.0,184.6842,185.1774,184.1564,184.7621,22838.0
2022-05-05 11:10:00,213.52,213.61,212.71,213.33,21858.0,184.7621,184.84,184.0612,184.5977,21858.0
2022-05-05 11:20:00,213.24,213.34,212.81,213.34,12566.0,184.5198,184.6063,184.1477,184.6063,12566.0
2022-05-05 11:30:00,213.34,213.68,213.02,213.21,18027.0,184.6063,184.9005,184.3294,184.4938,18027.0
2022-05-05 11:40:00,213.23,213.23,212.32,212.34,10949.0,184.5111,184.5111,183.7237,183.741,10949.0
2022-05-05 11:50:00,212.24,212.24,211.64,211.7,16810.0,183.6545,183.6545,183.1353,183.1872,16810.0
2022-05-05 12:00:00,211.54,212.24,211.22,212.18,15313.0,183.0488,183.6545,182.7719,183.6026,15313.0
2022-05-05 12:10:00,212.06,212.35,211.81,212.3,11607.0,183.4987,183.7497,183.2824,183.7064,11607.0
2022-05-05 12:20:00,212.19,212.46,211.73,212.05,9521.0,183.6112,183.8448,183.2132,183.4901,9521.0
2022-05-05 12:30:00,211.95,212.56,211.74,211.97,9589.0,183.4035,183.9314,183.2218,183.4208,9589.0
2022-05-05 12:40:00,211.85,211.85,211.31,211.47,7167.0,183.317,183.317,182.8497,182.9882,7167.0
2022-05-05 12:50:00,211.42,212.45,211.38,212.16,4338.0,182.9449,183.8362,182.9103,183.5853,4338.0
2022-05-05 13:00:00,212.41,213.62,212.41,213.25,12300.0,183.8016,184.8486,183.8016,184.5284,12300.0
2022-05-05 13:10:00,213.29,213.29,212.2,212.6,9631.0,184.5631,184.5631,183.6199,183.966,9631.0
2022-05-05 13:20:00,212.52,213.65,212.48,213.59,10117.0,183.8968,184.8746,183.8622,184.8227,10117.0
2022-05-05 13:30:00,213.55,214.35,213.19,214.09,17229.0,184.788,185.4803,184.4765,185.2553,17229.0
2022-05-05 13:40:00,214.09,214.11,213.62,213.85,14966.0,185.2553,185.2726,184.8486,185.0476,14966.0
2022-05-05 13:50:00,213.9,213.92,212.9,213.37,36949.0,185.0909,185.1082,184.2256,184.6323,36949.0
2022-05-05 14:00:00,213.26,213.57,212.82,213.55,15272.0,184.5371,184.8053,184.1564,184.788,15272.0
2022-05-05 14:10:00,213.56,214.71,212.99,214.71,20125.0,184.7967,185.7918,184.3035,185.7918,20125.0
2022-05-05 14:20:00,214.82,215.0,213.57,213.57,24818.0,185.887,186.0427,184.8053,184.8053,24818.0
2022-05-05 14:30:00,213.71,213.85,212.93,213.05,5349.0,184.9265,185.0476,184.2515,184.3554,5349.0
2022-05-05 14:40:00,213.1,213.45,212.9,213.31,5013.0,184.3986,184.7015,184.2256,184.5804,5013.0
2022-05-05 14:50:00,213.56,213.64,212.95,213.15,5782.0,184.7967,184.8659,184.2689,184.4419,5782.0
2022-05-05 15:00:00,213.11,213.16,212.24,212.45,9132.0,184.4073,184.4506,183.6545,183.8362,9132.0
2022-05-05 15:10:00,212.55,212.55,211.56,211.71,14764.0,183.9227,183.9227,183.0661,183.1959,14764.0
2022-05-05 15:20:00,211.7,211.8,211.18,211.41,11169.0,183.1872,183.2737,182.7372,182.9363,11169.0
2022-05-05 15:30:00,211.33,212.28,211.13,212.03,13234.0,182.867,183.6891,182.694,183.4728,13234.0
2022-05-05 15:40:00,212.06,212.39,211.25,211.48,26641.0,183.4987,183.7843,182.7978,182.9968,26641.0
2022-05-05 15:50:00,211.7,213.42,211.58,213.29,136503.0,183.1872,184.6755,183.0834,184.5631,136503.0
2022-05-06 09:30:00,212.04,212.24,209.36,210.09,21768.0,183.4814,183.6545,181.1624,181.794,21768.0
2022-05-06 09:40:00,210.12,210.55,209.49,210.42,20829.0,181.82,182.1921,181.2749,182.0796,20829.0
2022-05-06 09:50:00,210.5,211.84,210.07,210.4,24595.0,182.1488,183.3084,181.7767,182.0623,24595.0
2022-05-06 10:00:00,210.4,210.7,209.02,209.53,13068.0,182.0623,182.3219,180.8682,181.3095,13068.0
2022-05-06 10:10:00,209.68,211.52,209.6,211.26,13970.0,181.4393,183.0314,181.37,182.8065,13970.0
2022-05-06 10:20:00,211.14,211.23,210.17,210.21,14010.0,182.7026,182.7805,181.8633,181.8979,14010.0
2022-05-06 10:30:00,210.11,211.12,209.87,210.24,16641.0,181.8114,182.6853,181.6037,181.9238,16641.0
2022-05-06 10:40:00,210.2,211.05,210.1,210.83,9585.0,181.8892,182.6248,181.8027,182.4344,9585.0
2022-05-06 10:50:00,210.87,212.44,210.26,211.95,13388.0,182.469,183.8275,181.9412,183.4035,13388.0
2022-05-06 11:00:00,211.81,212.51,211.8,211.94,9442.0,183.2824,183.8881,183.2737,183.3949,9442.0
2022-05-06 11:10:00,211.59,212.39,211.06,211.68,19801.0,183.092,183.7843,182.6334,183.1699,19801.0
2022-05-06 11:20:00,211.78,212.85,211.65,212.16,24692.0,183.2564,184.1823,183.1439,183.5853,24692.0
2022-05-06 11:30:00,212.35,212.4,210.67,210.69,12326.0,183.7497,183.7929,182.2959,182.3132,12326.0
2022-05-06 11:40:00,210.84,211.04,210.59,210.78,8365.0,182.443,182.6161,182.2267,182.3911,8365.0
2022-05-06 11:50:00,210.85,211.14,210.19,210.24,4485.0,182.4517,182.7026,181.8806,181.9238,4485.0
2022-05-06 12:00:00,210.21,211.46,210.2,211.31,4212.0,181.8979,182.9795,181.8892,182.8497,4212.0
2022-05-06 12:10:00,211.11,211.24,210.27,210.66,8427.0,182.6767,182.7892,181.9498,182.2873,8427.0
2022-05-06 12:20:00,210.85,212.16,210.85,211.24,10577.0,182.4517,183.5853,182.4517,182.7892,10577.0
2022-05-06 12:30:00,211.34,211.55,210.91,211.15,6304.0,182.8757,183.0574,182.5036,182.7113,6304.0
2022-05-06 12:40:00,211.06,211.23,210.8,210.9,16400.0,182.6334,182.7805,182.4084,182.495,16400.0
2022-05-06 12:50:00,210.83,211.87,210.66,211.68,7496.0,182.4344,183.3343,182.2873,183.1699,7496.0
2022-05-06 13:00:00,211.6,212.08,211.46,211.67,6295.0,183.1007,183.516,182.9795,183.1612,6295.0
2022-05-06 13:10:00,211.54,211.73,210.73,210.73,10929.0,183.0488,183.2132,182.3479,182.3479,10929.0
2022-05-06 13:20:00,210.65,211.36,210.51,211.15,13063.0,182.2786,182.893,182.1575,182.7113,13063.0
2022-05-06 13:30:00,211.23,211.31,210.46,210.78,10251.0,182.7805,182.8497,182.1142,182.3911,10251.0
2022-05-06 13:40:00,210.97,211.23,210.44,210.53,7879.0,182.5555,182.7805,182.0969,182.1748,7879.0
2022-05-06 13:50:00,210.65,210.65,209.93,209.99,15705.0,182.2786,182.2786,181.6556,181.7075,15705.0
2022-05-06 14:00:00,209.95,210.16,209.31,209.4,9736.0,181.6729,181.8546,181.1191,181.197,9736.0
2022-05-06 14:10:00,209.48,210.01,209.38,209.54,7966.0,181.2662,181.7248,181.1797,181.3181,7966.0
2022-05-06 14:20:00,209.51,209.55,208.99,209.11,9586.0,181.2922,181.3268,180.8422,180.946,9586.0
2022-05-06 14:30:00,209.1,209.26,208.6,208.61,11793.0,180.9374,181.0758,180.5047,180.5134,11793.0
2022-05-06 14:40:00,208.75,209.29,208.71,209.29,9591.0,180.6345,181.1018,180.5999,181.1018,9591.0
2022-05-06 14:50:00,209.33,209.91,209.18,209.28,7694.0,181.1364,181.6383,181.0066,181.0931,7694.0
2022-05-06 15:00:00,209.36,209.41,208.15,208.44,20872.0,181.1624,181.2056,180.1153,180.3663,20872.0
2022-05-06 15:10:00,208.49,208.79,208.49,208.73,15950.0,180.4095,180.6691,180.4095,180.6172,15950.0
2022-05-06 15:20:00,208.6,208.94,208.18,208.92,19136.0,180.5047,180.7989,180.1413,180.7816,19136.0
2022-05-06 15:30:00,208.94,210.74,208.84,210.71,30035.0,180.7989,182.3565,180.7124,182.3305,30035.0
2022-05-06 15:40:00,210.7,211.12,210.28,210.79,23935.0,182.3219,182.6853,181.9585,182.3998,23935.0
2022-05-06 15:50:00,210.83,211.09,210.17,210.28,70993.0,182.4344,182.6594,181.8633,181.9585,70993.0
2022-05-09 09:30:00,208.83,209.25,207.01,208.84,29295.0,180.7038,181.0672,179.1289,180.7124,29295.0
2022-05-09 09:40:00,208.56,208.62,206.26,207.13,43867.0,180.4701,180.522,178.4799,179.2327,43867.0
2022-05-09 09:50:00,207.02,208.65,206.87,208.51,9088.0,179.1375,180.548,179.0077,180.4269,9088.0
2022-05-09 10:00:00,208.84,208.85,206.46,206.51,14318.0,180.7124,180.7211,178.653,178.6962,14318.0
2022-05-09 10:10:00,206.56,207.22,206.48,206.83,20672.0,178.7395,179.3106,178.6703,178.9731,20672.0
2022-05-09 10:20:00,206.71,206.73,205.52,206.35,47022.0,178.8693,178.8866,177.8396,178.5578,47022.0
2022-05-09 10:30:00,206.31,207.31,205.69,205.7,45832.0,178.5232,179.3885,177.9867,177.9953,45832.0
2022-05-09 10:40:00,205.68,206.83,205.62,206.65,59143.0,177.978,178.9731,177.9261,178.8174,59143.0
2022-05-09 10:50:00,206.7,206.7,205.14,205.53,15460.0,178.8606,178.8606,177.5107,177.8482,15460.0
2022-05-09 11:00:00,205.56,206.4,205.38,206.31,26603.0,177.8742,178.601,177.7184,178.5232,26603.0
2022-05-09 11:10:00,206.6,206.76,206.11,206.17,18707.0,178.7741,178.9125,178.3501,178.402,18707.0
2022-05-09 11:20:00,206.17,206.24,205.66,205.94,7004.0,178.402,178.4626,177.9607,178.203,7004.0
2022-05-09 11:30:00,205.94,206.22,205.53,206.19,14257.0,178.203,178.4453,177.8482,178.4193,14257.0
2022-05-09 11:40:00,206.18,206.89,206.18,206.52,23288.0,178.4107,179.025,178.4107,178.7049,23288.0
2022-05-09 11:50:00,206.58,206.66,205.48,205.61,12691.0,178.7568,178.826,177.8049,177.9174,12691.0
2022-05-09 12:00:00,205.5,205.84,205.01,205.61,7819.0,177.8223,178.1165,177.3982,177.9174,7819.0
2022-05-09 12:10:00,205.69,206.31,205.58,205.78,13398.0,177.9867,178.5232,177.8915,178.0645,13398.0
2022-05-09 12:20:00,205.73,205.8,205.28,205.64,10698.0,178.0213,178.0818,177.6319,177.9434,10698.0
2022-05-09 12:30:00,205.7,206.04,205.04,205.04,8563.0,177.9953,178.2895,177.4242,177.4242,8563.0
2022-05-09 12:40:00,205.02,205.31,204.7,204.79,8388.0,177.4069,177.6578,177.13,177.2079,8388.0
2022-05-09 12:50:00,204.75,204.84,204.52,204.52,5037.0,177.1733,177.2511,176.9742,176.9742,5037.0
2022-05-09 13:00:00,204.52,204.78,204.31,204.33,15927.0,176.9742,177.1992,176.7925,176.8098,15927.0
2022-05-09 13:10:00,204.2,204.25,203.56,203.74,15162.0,176.6973,176.7406,176.1435,176.2993,15162.0
2022-05-09 13:20:00,203.75,204.0,203.33,204.0,23465.0,176.308,176.5243,175.9445,176.5243,23465.0
2022-05-09 13:30:00,204.0,204.14,203.09,203.63,21340.0,176.5243,176.6454,175.7368,176.2041,21340.0
2022-05-09 13:40:00,203.65,204.93,203.64,204.39,14806.0,176.2214,177.329,176.2128,176.8618,14806.0
2022-05-09 13:50:00,204.22,204.34,203.47,203.87,11623.0,176.7146,176.8185,176.0657,176.4118,11623.0
2022-05-09 14:00:00,203.93,204.28,203.72,203.87,21773.0,176.4637,176.7666,176.282,176.4118,21773.0
2022-05-09 14:10:00,203.88,204.23,203.79,203.99,15012.0,176.4204,176.7233,176.3426,176.5156,15012.0
2022-05-09 14:20:00,203.9,203.9,202.91,203.22,18278.0,176.4377,176.4377,175.5811,175.8493,18278.0
2022-05-09 14:30:00,203.15,203.46,202.7,203.27,9871.0,175.7888,176.057,175.3994,175.8926,9871.0
2022-05-09 14:40:00,203.18,203.56,203.06,203.06,17548.0,175.8147,176.1435,175.7109,175.7109,17548.0
2022-05-09 14:50:00,202.99,203.43,202.67,203.27,16181.0,175.6503,176.0311,175.3734,175.8926,16181.0
2022-05-09 15:00:00,203.36,203.7,202.74,202.9,21451.0,175.9705,176.2647,175.434,175.5724,21451.0
2022-05-09 15:10:00,202.91,203.75,202.84,203.09,20433.0,175.5811,176.308,175.5205,175.7368,20433.0
2022-05-09 15:20:00,202.99,202.99,201.95,202.11,81392.0,175.6503,175.6503,174.7504,174.8888,81392.0
2022-05-09 15:30:00,202.06,202.51,201.86,202.48,22149.0,174.8456,175.235,174.6725,175.209,22149.0
2022-05-09 15:40:00,202.37,202.44,201.37,201.51,43837.0,175.1138,175.1744,174.2485,174.3696,43837.0
2022-05-09 15:50:00,201.51,202.09,200.65,201.6,120783.0,174.3696,174.8715,173.6255,174.4475,120783.0
2022-05-10 09:30:00,203.49,205.65,201.88,202.28,36019.0,176.083,177.952,174.6898,175.0359,36019.0
2022-05-10 09:40:00,202.38,202.75,201.91,202.23,29816.0,175.1225,175.4426,174.7158,174.9927,29816.0
2022-05-10 09:50:00,202.0,202.39,201.22,201.92,35549.0,174.7936,175.1311,174.1187,174.7244,35549.0
2022-05-10 10:00:00,201.98,202.02,200.54,200.84,28475.0,174.7763,174.811,173.5303,173.7899,28475.0
2022-05-10 10:10:00,200.95,201.89,200.94,201.85,30759.0,173.8851,174.6985,173.8764,174.6639,30759.0
2022-05-10 10:20:00,201.84,202.22,201.21,201.58,9102.0,174.6552,174.984,174.1101,174.4302,9102.0
2022-05-10 10:30:00,201.24,201.45,199.79,199.79,13274.0,174.136,174.3177,172.8813,172.8813,13274.0
2022-05-10 10:40:00,199.69,199.89,198.67,199.0,20244.0,172.7948,172.9678,171.9122,172.1977,20244.0
2022-05-10 10:50:00,199.0,200.17,198.8,199.69,6513.0,172.1977,173.2101,172.0246,172.7948,6513.0
2022-05-10 11:00:00,199.66,200.08,199.23,199.65,10534.0,172.7688,173.1322,172.3967,172.7602,10534.0
2022-05-10 11:10:00,199.68,200.18,199.06,200.18,14495.0,172.7861,173.2188,172.2496,173.2188,14495.0
2022-05-10 11:20:00,200.21,200.37,199.33,200.23,8462.0,173.2447,173.3832,172.4833,173.262,8462.0
2022-05-10 11:30:00,200.12,200.3,199.77,200.23,13080.0,173.1669,173.3226,172.864,173.262,13080.0
2022-05-10 11:40:00,200.55,200.6,199.8,200.06,9759.0,173.5389,173.5822,172.89,173.1149,9759.0
2022-05-10 11:50:00,199.94,200.42,199.56,200.14,11583.0,173.0111,173.4265,172.6823,173.1842,11583.0
2022-05-10 12:00:00,200.28,200.63,199.65,199.65,12932.0,173.3053,173.6082,172.7602,172.7602,12932.0
2022-05-10 12:10:00,199.71,200.09,199.25,199.36,23190.0,172.8121,173.1409,172.414,172.5092,23190.0
2022-05-10 12:20:00,199.17,199.21,198.91,198.91,11451.0,172.3448,172.3794,172.1198,172.1198,11451.0
2022-05-10 12:30:00,199.03,199.04,198.09,198.85,13178.0,172.2237,172.2323,171.4103,172.0679,13178.0
2022-05-10 12:40:00,198.65,199.55,198.65,199.46,9962.0,171.8948,172.6736,171.8948,172.5957,9962.0
2022-05-10 12:50:00,199.26,199.35,198.9,199.31,15127.0,172.4227,172.5006,172.1112,172.466,15127.0
2022-05-10 13:00:00,199.39,200.69,199.39,200.63,8815.0,172.5352,173.6601,172.5352,173.6082,8815.0
2022-05-10 13:10:00,200.61,200.61,199.91,199.92,22256.0,173.5909,173.5909,172.9851,172.9938,22256.0
2022-05-10 13:20:00,200.03,200.38,199.62,200.34,10414.0,173.089,173.3918,172.7342,173.3572,10414.0
2022-05-10 13:30:00,200.4,201.48,200.15,201.3,53730.0,173.4091,174.3437,173.1928,174.1879,53730.0
2022-05-10 13:40:00,201.47,201.93,201.28,201.77,10511.0,174.335,174.7331,174.1706,174.5946,10511.0
2022-05-10 13:50:00,201.86,201.91,201.42,201.78,18338.0,174.6725,174.7158,174.2918,174.6033,18338.0
2022-05-10 14:00:00,201.87,202.17,201.45,201.49,14210.0,174.6812,174.9408,174.3177,174.3523,14210.0
2022-05-10 14:10:00,201.54,202.02,201.11,201.43,14378.0,174.3956,174.811,174.0235,174.3004,14378.0
2022-05-10 14:20:00,201.46,201.57,200.49,200.67,13903.0,174.3264,174.4216,173.487,173.6428,13903.0
2022-05-10 14:30:00,200.64,200.89,200.38,200.8,28841.0,173.6168,173.8332,173.3918,173.7553,28841.0
2022-05-10 14:40:00,200.81,201.68,200.66,201.17,6005.0,173.7639,174.5167,173.6341,174.0754,6005.0
2022-05-10 14:50:00,201.27,201.46,200.82,201.3,11865.0,174.162,174.3264,173.7726,174.1879,11865.0
2022-05-10 15:00:00,201.43,201.58,201.04,201.17,14394.0,174.3004,174.4302,173.9629,174.0754,14394.0
2022-05-10 15:10:00,200.96,201.3,200.83,201.14,15610.0,173.8937,174.1879,173.7812,174.0495,15610.0
2022-05-10 15:20:00,201.21,201.21,200.29,200.31,18723.0,174.1101,174.1101,173.314,173.3313,18723.0
2022-05-10 15:30:00,200.3,200.49,200.0,200.24,12896.0,173.3226,173.487,173.063,173.2707,12896.0
2022-05-10 15:40:00,200.18,200.28,199.84,200.21,36647.0,173.2188,173.3053,172.9246,173.2447,36647.0
2022-05-10 15:50:00,200.05,200.48,199.81,200.24,74368.0,173.1063,173.4784,172.8986,173.2707,74368.0
2022-05-11 09:30:00,200.11,200.72,198.73,199.8,42347.0,173.1582,173.686,171.9641,172.89,42347.0
2022-05-11 09:40:00,199.56,202.21,199.38,201.42,42607.0,172.6823,174.9754,172.5265,174.2918,42607.0
2022-05-11 09:50:00,201.48,201.58,200.61,201.24,40039.0,174.3437,174.4302,173.5909,174.136,40039.0
2022-05-11 10:00:00,201.32,201.92,200.82,200.99,12439.0,174.2052,174.7244,173.7726,173.9197,12439.0
2022-05-11 10:10:00,200.97,201.21,200.25,200.95,8989.0,173.9024,174.1101,173.2793,173.8851,8989.0
2022-05-11 10:20:00,201.05,202.06,200.62,201.89,26710.0,173.9716,174.8456,173.5995,174.6985,26710.0
2022-05-11 10:30:00,201.82,202.15,201.09,202.06,17384.0,174.6379,174.9234,174.0062,174.8456,17384.0
2022-05-11 10:40:00,202.35,202.35,201.82,201.96,13966.0,175.0965,175.0965,174.6379,174.759,13966.0
2022-05-11 10:50:00,201.93,201.93,200.68,201.13,28624.0,174.7331,174.7331,173.6514,174.0408,28624.0
2022-05-11 11:00:00,201.09,201.35,200.75,200.97,24564.0,174.0062,174.2312,173.712,173.9024,24564.0
2022-05-11 11:10:00,200.91,201.48,200.63,201.12,30574.0,173.8505,174.3437,173.6082,174.0322,30574.0
2022-05-11 11:20:00,201.15,201.65,201.09,201.44,23363.0,174.0581,174.4908,174.0062,174.3091,23363.0
2022-05-11 11:30:00,201.48,202.28,201.33,202.25,18680.0,174.3437,175.0359,174.2139,175.01,18680.0
2022-05-11 11:40:00,202.19,202.23,201.7,201.92,17077.0,174.9581,174.9927,174.5341,174.7244,17077.0
2022-05-11 11:50:00,201.95,202.09,201.13,201.48,12210.0,174.7504,174.8715,174.0408,174.3437,12210.0
2022-05-11 12:00:00,201.49,201.49,200.76,201.02,5372.0,174.3523,174.3523,173.7207,173.9456,5372.0
2022-05-11 12:10:00,200.82,201.2,200.49,200.5,10498.0,173.7726,174.1014,173.487,173.4957,10498.0
2022-05-11 12:20:00,200.6,200.85,199.92,199.99,22662.0,173.5822,173.7985,172.9938,173.0544,22662.0
2022-05-11 12:30:00,199.83,200.26,199.62,199.96,25403.0,172.9159,173.288,172.7342,173.0284,25403.0
2022-05-11 12:40:00,199.82,200.01,198.9,199.09,16601.0,172.9073,173.0717,172.1112,172.2756,16601.0
2022-05-11 12:50:00,199.02,199.06,198.61,198.7,12418.0,172.215,172.2496,171.8602,171.9381,12418.0
2022-05-11 13:00:00,198.66,198.76,198.26,198.61,12471.0,171.9035,171.99,171.5574,171.8602,12471.0
2022-05-11 13:10:00,198.72,198.82,198.53,198.68,6361.0,171.9554,172.0419,171.791,171.9208,6361.0
2022-05-11 13:20:00,198.47,199.01,198.43,198.7,6402.0,171.7391,172.2064,171.7045,171.9381,6402.0
2022-05-11 13:30:00,198.48,198.74,198.24,198.46,23525.0,171.7477,171.9727,171.5401,171.7304,23525.0
2022-05-11 13:40:00,198.38,198.68,198.02,198.36,4662.0,171.6612,171.9208,171.3497,171.6439,4662.0
2022-05-11 13:50:00,198.47,198.6,197.97,198.18,6850.0,171.7391,171.8516,171.3064,171.4881,6850.0
2022-05-11 14:00:00,198.35,199.12,198.35,198.72,5767.0,171.6352,172.3015,171.6352,171.9554,5767.0
2022-05-11 14:10:00,198.58,199.93,198.41,199.93,30539.0,171.8343,173.0024,171.6872,173.0024,30539.0
2022-05-11 14:20:00,199.71,201.21,199.53,200.53,19183.0,172.8121,174.1101,172.6563,173.5216,19183.0
2022-05-11 14:30:00,200.52,200.78,200.34,200.68,21845.0,173.513,173.738,173.3572,173.6514,21845.0
2022-05-11 14:40:00,200.47,200.66,200.21,200.32,13714.0,173.4697,173.6341,173.2447,173.3399,13714.0
2022-05-11 14:50:00,200.43,200.45,199.52,199.87,13611.0,173.4351,173.4524,172.6477,172.9505,13611.0
2022-05-11 15:00:00,199.75,200.0,199.26,199.53,17784.0,172.8467,173.063,172.4227,172.6563,17784.0
2022-05-11 15:10:00,199.63,200.01,199.2,199.61,23108.0,172.7429,173.0717,172.3708,172.7255,23108.0
2022-05-11 15:20:00,199.48,199.83,199.25,199.42,20628.0,172.6131,172.9159,172.414,172.5611,20628.0
2022-05-11 15:30:00,199.57,199.81,198.87,198.87,16068.0,172.6909,172.8986,172.0852,172.0852,16068.0
2022-05-11 15:40:00,198.94,199.23,198.69,198.69,18402.0,172.1458,172.3967,171.9295,171.9295,18402.0
2022-05-11 15:50:00,198.85,199.1,198.25,198.54,106110.0,172.0679,172.2842,171.5487,171.7997,106110.0
2022-05-12 09:30:00,198.16,198.73,196.22,196.56,39358.0,171.4708,171.9641,169.7921,170.0863,39358.0
2022-05-12 09:40:00,196.5,198.07,196.5,197.33,15823.0,170.0344,171.393,170.0344,170.7526,15823.0
2022-05-12 09:50:00,197.28,198.15,196.93,197.34,10126.0,170.7094,171.4622,170.4065,170.7613,10126.0
2022-05-12 10:00:00,197.4,198.74,196.89,198.5,25842.0,170.8132,171.9727,170.3719,171.765,25842.0
2022-05-12 10:10:00,198.23,199.17,197.95,198.09,153697.0,171.5314,172.3448,171.2891,171.4103,153697.0
2022-05-12 10:20:00,197.99,198.93,197.92,198.13,36958.0,171.3237,172.1371,171.2632,171.4449,36958.0
2022-05-12 10:30:00,198.0,198.42,197.73,198.39,14200.0,171.3324,171.6958,171.0988,171.6699,14200.0
2022-05-12 10:40:00,198.21,198.45,197.79,197.96,9974.0,171.5141,171.7218,171.1507,171.2978,9974.0
2022-05-12 10:50:00,198.17,198.6,198.14,198.48,22144.0,171.4795,171.8516,171.4535,171.7477,22144.0
2022-05-12 11:00:00,198.45,199.09,198.06,199.03,30514.0,171.7218,172.2756,171.3843,172.2237,30514.0
2022-05-12 11:10:00,199.06,199.15,198.11,198.3,13976.0,172.2496,172.3275,171.4276,171.592,13976.0
2022-05-12 11:20:00,198.19,198.45,197.64,197.84,10228.0,171.4968,171.7218,171.0209,171.1939,10228.0
2022-05-12 11:30:00,197.8,197.8,196.59,196.69,15873.0,171.1593,171.1593,170.1123,170.1988,15873.0
2022-05-12 11:40:00,196.8,196.93,195.45,195.63,14855.0,170.294,170.4065,169.1258,169.2816,14855.0
2022-05-12 11:50:00,195.49,195.72,195.1,195.44,11427.0,169.1604,169.3595,168.823,169.1172,11427.0
2022-05-12 12:00:00,195.42,195.73,195.17,195.34,17131.0,169.0999,169.3681,168.8835,169.0307,17131.0
2022-05-12 12:10:00,195.29,195.63,195.11,195.42,15424.0,168.9874,169.2816,168.8316,169.0999,15424.0
2022-05-12 12:20:00,195.4,196.01,195.4,195.86,5536.0,169.0826,169.6104,169.0826,169.4806,5536.0
2022-05-12 12:30:00,195.98,196.32,195.94,195.94,6112.0,169.5845,169.8787,169.5498,169.5498,6112.0
2022-05-12 12:40:00,195.83,196.11,195.39,195.58,19678.0,169.4547,169.6969,169.0739,169.2383,19678.0
2022-05-12 12:50:00,195.67,195.95,194.8,194.82,22049.0,169.3162,169.5585,168.5634,168.5807,22049.0
2022-05-12 13:00:00,194.8,194.81,193.93,194.1,70415.0,168.5634,168.572,167.8106,167.9577,70415.0
2022-05-12 13:10:00,194.11,195.09,194.11,194.43,29731.0,167.9663,168.8143,167.9663,168.2432,29731.0
2022-05-12 13:20:00,194.38,194.74,194.2,194.3,14614.0,168.1999,168.5115,168.0442,168.1307,14614.0
2022-05-12 13:30:00,194.36,194.8,193.49,193.72,27335.0,168.1826,168.5634,167.4298,167.6288,27335.0
2022-05-12 13:40:00,193.58,193.8,192.96,193.16,28558.0,167.5077,167.6981,166.9712,167.1443,28558.0
2022-05-12 13:50:00,193.16,193.78,193.15,193.7,16468.0,167.1443,167.6808,167.1356,167.6115,16468.0
2022-05-12 14:00:00,193.67,193.98,193.06,193.06,17489.0,167.5856,167.8538,167.0577,167.0577,17489.0
2022-05-12 14:10:00,193.13,193.28,192.62,193.28,73404.0,167.1183,167.2481,166.677,167.2481,73404.0
2022-05-12 14:20:00,193.28,193.5,192.71,192.96,31118.0,167.2481,167.4385,166.7549,166.9712,31118.0
2022-05-12 14:30:00,192.9,193.09,192.28,192.56,32429.0,166.9193,167.0837,166.3828,166.6251,32429.0
2022-05-12 14:40:00,192.61,192.61,191.94,192.32,42315.0,166.6683,166.6683,166.0886,166.4174,42315.0
2022-05-12 14:50:00,192.26,192.6,192.09,192.34,36090.0,166.3655,166.6597,166.2184,166.4347,36090.0
2022-05-12 15:00:00,192.37,192.64,192.11,192.49,35490.0,166.4607,166.6943,166.2357,166.5645,35490.0
2022-05-12 15:10:00,192.47,192.75,192.32,192.63,58459.0,166.5472,166.7895,166.4174,166.6856,58459.0
2022-05-12 15:20:00,192.62,193.84,192.61,193.67,121103.0,166.677,167.7327,166.6683,167.5856,121103.0
2022-05-12 15:30:00,193.73,194.69,193.73,194.63,36322.0,167.6375,168.4682,167.6375,168.4163,36322.0
2022-05-12 15:40:00,194.66,195.1,194.45,194.78,57212.0,168.4422,168.823,168.2605,168.5461,57212.0
2022-05-12 15:50:00,194.59,196.11,194.33,196.01,186339.0,168.3817,169.6969,168.1567,169.6104,186339.0
2022-05-13 09:30:00,198.2,198.29,196.36,196.62,64639.0,171.5055,171.5833,169.9133,170.1383,64639.0
2022-05-13 09:40:00,196.62,197.04,196.09,196.65,15854.0,170.1383,170.5017,169.6796,170.1642,15854.0
2022-05-13 09:50:00,196.6,199.5,196.59,199.5,49268.0,170.1209,172.6304,170.1123,172.6304,49268.0
2022-05-13 10:00:00,199.32,200.27,199.08,199.75,24990.0,172.4746,173.2967,172.2669,172.8467,24990.0
2022-05-13 10:10:00,199.75,200.94,199.63,200.94,18023.0,172.8467,173.8764,172.7429,173.8764,18023.0
2022-05-13 10:20:00,201.0,202.32,201.0,201.61,22356.0,173.9283,175.0706,173.9283,174.4562,22356.0
2022-05-13 10:30:00,201.66,201.92,201.33,201.46,15048.0,174.4994,174.7244,174.2139,174.3264,15048.0
2022-05-13 10:40:00,201.5,201.51,200.66,201.24,16046.0,174.361,174.3696,173.6341,174.136,16046.0
2022-05-13 10:50:00,201.15,201.39,201.01,201.18,13757.0,174.0581,174.2658,173.937,174.0841,13757.0
2022-05-13 11:00:00,201.11,201.39,200.54,200.62,20804.0,174.0235,174.2658,173.5303,173.5995,20804.0
2022-05-13 11:10:00,200.64,200.72,200.02,200.41,23601.0,173.6168,173.686,173.0803,173.4178,23601.0
2022-05-13 11:20:00,200.48,200.83,200.42,200.48,14636.0,173.4784,173.7812,173.4265,173.4784,14636.0
2022-05-13 11:30:00,200.48,200.78,200.13,200.78,39769.0,173.4784,173.738,173.1755,173.738,39769.0
2022-05-13 11:40:00,200.78,200.78,199.98,200.21,24610.0,173.738,173.738,173.0457,173.2447,24610.0
2022-05-13 11:50:00,200.21,200.49,199.91,199.95,63164.0,173.2447,173.487,172.9851,173.0198,63164.0
2022-05-13 12:00:00,199.95,200.13,199.95,200.09,38848.0,173.0198,173.1755,173.0198,173.1409,38848.0
2022-05-13 12:10:00,200.09,201.27,200.09,201.11,20663.0,173.1409,174.162,173.1409,174.0235,20663.0
2022-05-13 12:20:00,201.12,201.3,200.93,201.01,10824.0,174.0322,174.1879,173.8678,173.937,10824.0
2022-05-13 12:30:00,201.05,201.11,200.87,200.93,12511.0,173.9716,174.0235,173.8158,173.8678,12511.0
2022-05-13 12:40:00,200.91,201.02,200.55,200.76,8957.0,173.8505,173.9456,173.5389,173.7207,8957.0
2022-05-13 12:50:00,200.69,200.69,199.93,200.53,12027.0,173.6601,173.6601,173.0024,173.5216,12027.0
2022-05-13 13:00:00,200.48,200.87,200.48,200.51,8452.0,173.4784,173.8158,173.4784,173.5043,8452.0
2022-05-13 13:10:00,200.69,200.96,200.45,200.56,15273.0,173.6601,173.8937,173.4524,173.5476,15273.0
2022-05-13 13:20:00,200.49,200.75,200.08,200.21,8407.0,173.487,173.712,173.1322,173.2447,8407.0
2022-05-13 13:30:00,200.18,200.63,200.14,200.27,9778.0,173.2188,173.6082,173.1842,173.2967,9778.0
2022-05-13 13:40:00,200.19,200.29,199.9,200.23,9468.0,173.2274,173.314,172.9765,173.262,9468.0
2022-05-13 13:50:00,200.21,200.4,199.89,200.0,11499.0,173.2447,173.4091,172.9678,173.063,11499.0
2022-05-13 14:00:00,199.94,199.96,199.05,199.26,17396.0,173.0111,173.0284,172.241,172.4227,17396.0
2022-05-13 14:10:00,199.28,199.43,198.95,199.43,12189.0,172.44,172.5698,172.1544,172.5698,12189.0
2022-05-13 14:20:00,199.36,199.39,198.84,198.96,17818.0,172.5092,172.5352,172.0593,172.1631,17818.0
2022-05-13 14:30:00,198.96,199.44,198.89,199.17,15637.0,172.1631,172.5784,172.1025,172.3448,15637.0
2022-05-13 14:40:00,199.18,199.45,198.89,199.03,13495.0,172.3535,172.5871,172.1025,172.2237,13495.0
2022-05-13 14:50:00,199.19,199.77,199.18,199.73,14564.0,172.3621,172.864,172.3535,172.8294,14564.0
2022-05-13 15:00:00,199.65,200.35,199.52,200.18,12493.0,172.7602,173.3659,172.6477,173.2188,12493.0
2022-05-13 15:10:00,200.18,200.32,200.07,200.28,14738.0,173.2188,173.3399,173.1236,173.3053,14738.0
2022-05-13 15:20:00,200.28,200.34,200.04,200.22,17279.0,173.3053,173.3572,173.0976,173.2534,17279.0
2022-05-13 15:30:00,200.24,200.25,199.55,199.84,28830.0,173.2707,173.2793,172.6736,172.9246,28830.0
2022-05-13 15:40:00,199.89,200.4,199.89,200.25,32995.0,172.9678,173.4091,172.9678,173.2793,32995.0
2022-05-13 15:50:00,200.38,200.39,199.62,200.1,95322.0,173.3918,173.4005,172.7342,173.1496,95322.0
2022-05-16 09:30:00,200.49,200.66,199.07,199.72,40888.0,173.487,173.6341,172.2583,172.8207,40888.0
2022-05-16 09:40:00,199.85,199.96,197.5,197.52,17747.0,172.9332,173.0284,170.8997,170.917,17747.0
2022-05-16 09:50:00,197.71,198.24,197.0,197.11,11091.0,171.0814,171.5401,170.4671,170.5623,11091.0
2022-05-16 10:00:00,197.0,197.92,196.45,197.71,16785.0,170.4671,171.2632,169.9912,171.0814,16785.0
2022-05-16 10:10:00,197.66,198.19,197.63,197.89,13898.0,171.0382,171.4968,171.0122,171.2372,13898.0
2022-05-16 10:20:00,198.02,198.12,197.64,197.82,16857.0,171.3497,171.4362,171.0209,171.1766,16857.0
2022-05-16 10:30:00,197.81,198.32,197.6,197.82,23630.0,171.168,171.6093,170.9863,171.1766,23630.0
2022-05-16 10:40:00,197.86,198.26,196.7,196.77,18950.0,171.2112,171.5574,170.2075,170.2681,18950.0
2022-05-16 10:50:00,196.62,197.08,196.59,196.84,10595.0,170.1383,170.5363,170.1123,170.3286,10595.0
2022-05-16 11:00:00,196.71,196.94,196.04,196.11,10138.0,170.2161,170.4152,169.6364,169.6969,10138.0
2022-05-16 11:10:00,196.29,196.34,195.04,195.15,125747.0,169.8527,169.896,168.7711,168.8662,125747.0
2022-05-16 11:20:00,195.17,196.89,195.11,196.89,54439.0,168.8835,170.3719,168.8316,170.3719,54439.0
2022-05-16 11:30:00,196.86,197.42,196.78,197.18,11241.0,170.3459,170.8305,170.2767,170.6228,11241.0
2022-05-16 11:40:00,197.14,197.52,196.82,197.52,6292.0,170.5882,170.917,170.3113,170.917,6292.0
2022-05-16 11:50:00,197.45,197.84,197.32,197.67,10413.0,170.8565,171.1939,170.744,171.0468,10413.0
2022-05-16 12:00:00,197.61,197.85,197.24,197.43,11312.0,170.9949,171.2026,170.6747,170.8392,11312.0
2022-05-16 12:10:00,197.36,197.39,196.6,196.93,13414.0,170.7786,170.8045,170.1209,170.4065,13414.0
2022-05-16 12:20:00,196.97,197.04,196.42,196.55,16734.0,170.4411,170.5017,169.9652,170.0777,16734.0
2022-05-16 12:30:00,196.53,196.53,195.85,195.85,42901.0,170.0604,170.0604,169.472,169.472,42901.0
2022-05-16 12:40:00,195.85,196.12,195.75,195.92,18144.0,169.472,169.7056,169.3854,169.5325,18144.0
2022-05-16 12:50:00,195.98,196.06,195.77,195.96,11732.0,169.5845,169.6537,169.4027,169.5671,11732.0
2022-05-16 13:00:00,196.02,196.33,195.93,196.33,17372.0,169.6191,169.8873,169.5412,169.8873,17372.0
2022-05-16 13:10:00,196.28,196.43,195.77,195.93,33312.0,169.844,169.9738,169.4027,169.5412,33312.0
2022-05-16 13:20:00,195.96,196.37,195.96,196.34,26621.0,169.5671,169.9219,169.5671,169.896,26621.0
2022-05-16 13:30:00,196.37,197.37,196.3,197.37,38867.0,169.9219,170.7872,169.8614,170.7872,38867.0
2022-05-16 13:40:00,197.27,197.45,196.87,197.11,15778.0,170.7007,170.8565,170.3546,170.5623,15778.0
2022-05-16 13:50:00,197.11,197.34,196.9,197.07,10267.0,170.5623,170.7613,170.3805,170.5276,10267.0
2022-05-16 14:00:00,197.19,197.58,196.98,197.21,18648.0,170.6315,170.969,170.4498,170.6488,18648.0
2022-05-16 14:10:00,197.19,197.19,196.01,196.11,25852.0,170.6315,170.6315,169.6104,169.6969,25852.0
2022-05-16 14:20:00,196.18,197.02,196.01,197.02,73270.0,169.7575,170.4844,169.6104,170.4844,73270.0
2022-05-16 14:30:00,196.98,197.49,196.97,197.2,17475.0,170.4498,170.8911,170.4411,170.6401,17475.0
2022-05-16 14:40:00,197.21,197.32,196.69,196.81,15634.0,170.6488,170.744,170.1988,170.3027,15634.0
2022-05-16 14:50:00,196.7,197.0,196.53,196.83,14433.0,170.2075,170.4671,170.0604,170.32,14433.0
2022-05-16 15:00:00,196.88,197.09,196.74,196.86,17406.0,170.3632,170.545,170.2421,170.3459,17406.0
2022-05-16 15:10:00,196.85,196.9,196.09,196.22,20973.0,170.3373,170.3805,169.6796,169.7921,20973.0
2022-05-16 15:20:00,196.23,196.35,196.01,196.2,23781.0,169.8008,169.9046,169.6104,169.7748,23781.0
2022-05-16 15:30:00,196.17,196.19,195.66,195.86,18192.0,169.7489,169.7662,169.3076,169.4806,18192.0
2022-05-16 15:40:00,195.93,196.11,195.71,196.0,59204.0,169.5412,169.6969,169.3508,169.6018,59204.0
2022-05-16 15:50:00,196.04,196.51,195.73,196.17,284090.0,169.6364,170.0431,169.3681,169.7489,284090.0
2022-05-17 09:30:00,198.69,199.31,195.69,197.4,48776.0,171.9295,172.466,169.3335,170.8132,48776.0
2022-05-17 09:40:00,197.79,197.84,196.68,196.71,17445.0,171.1507,171.1939,170.1902,170.2161,17445.0
2022-05-17 09:50:00,196.78,197.15,196.43,196.98,17482.0,170.2767,170.5969,169.9738,170.4498,17482.0
2022-05-17 10:00:00,197.07,197.56,196.62,196.73,25107.0,170.5276,170.9517,170.1383,170.2334,25107.0
2022-05-17 10:10:00,196.61,197.05,196.55,196.98,18882.0,170.1296,170.5103,170.0777,170.4498,18882.0
2022-05-17 10:20:00,196.92,196.92,196.2,196.2,18670.0,170.3978,170.3978,169.7748,169.7748,18670.0
2022-05-17 10:30:00,196.19,196.42,196.06,196.15,7535.0,169.7662,169.9652,169.6537,169.7316,7535.0
2022-05-17 10:40:00,196.29,196.29,195.47,195.76,13617.0,169.8527,169.8527,169.1431,169.3941,13617.0
2022-05-17 10:50:00,195.81,196.32,195.69,196.18,12189.0,169.4373,169.8787,169.3335,169.7575,12189.0
2022-05-17 11:00:00,196.17,196.61,196.03,196.46,10440.0,169.7489,170.1296,169.6277,169.9998,10440.0
2022-05-17 11:10:00,196.54,196.55,196.19,196.29,9539.0,170.069,170.0777,169.7662,169.8527,9539.0
2022-05-17 11:20:00,196.29,196.32,195.85,195.85,18490.0,169.8527,169.8787,169.472,169.472,18490.0
2022-05-17 11:30:00,195.87,196.23,195.85,195.92,14528.0,169.4893,169.8008,169.472,169.5325,14528.0
2022-05-17 11:40:00,195.99,196.03,195.63,196.03,5098.0,169.5931,169.6277,169.2816,169.6277,5098.0
2022-05-17 11:50:00,196.0,196.2,195.89,196.01,19360.0,169.6018,169.7748,169.5066,169.6104,19360.0
2022-05-17 12:00:00,196.04,196.57,195.95,196.55,15508.0,169.6364,170.095,169.5585,170.0777,15508.0
2022-05-17 12:10:00,196.43,196.73,196.3,196.44,7495.0,169.9738,170.2334,169.8614,169.9825,7495.0
2022-05-17 12:20:00,196.42,196.42,196.1,196.11,8820.0,169.9652,169.9652,169.6883,169.6969,8820.0
2022-05-17 12:30:00,196.04,196.53,196.04,196.46,8279.0,169.6364,170.0604,169.6364,169.9998,8279.0
2022-05-17 12:40:00,196.45,196.62,196.28,196.54,16381.0,169.9912,170.1383,169.844,170.069,16381.0
2022-05-17 12:50:00,196.55,196.65,196.31,196.48,13042.0,170.0777,170.1642,169.87,170.0171,13042.0
2022-05-17 13:00:00,196.5,196.61,196.16,196.41,16427.0,170.0344,170.1296,169.7402,169.9565,16427.0
2022-05-17 13:10:00,196.34,196.48,196.25,196.33,13084.0,169.896,170.0171,169.8181,169.8873,13084.0
2022-05-17 13:20:00,196.29,196.29,196.03,196.1,21676.0,169.8527,169.8527,169.6277,169.6883,21676.0
2022-05-17 13:30:00,196.17,196.18,195.55,195.7,16944.0,169.7489,169.7575,169.2124,169.3422,16944.0
2022-05-17 13:40:00,195.61,195.66,195.22,195.28,25914.0,169.2643,169.3076,168.9268,168.9787,25914.0
2022-05-17 13:50:00,195.24,195.33,194.73,194.77,42169.0,168.9441,169.022,168.5028,168.5374,42169.0
2022-05-17 14:00:00,194.81,195.65,194.8,195.55,33296.0,168.572,169.2989,168.5634,169.2124,33296.0
2022-05-17 14:10:00,195.39,195.43,194.41,194.47,18832.0,169.0739,169.1085,168.2259,168.2778,18832.0
2022-05-17 14:20:00,194.47,194.81,194.03,194.62,8150.0,168.2778,168.572,167.8971,168.4076,8150.0
2022-05-17 14:30:00,194.6,195.16,194.37,195.07,12327.0,168.3903,168.8749,168.1913,168.797,12327.0
2022-05-17 14:40:00,195.21,195.9,195.02,195.85,16377.0,168.9182,169.5152,168.7538,169.472,16377.0
2022-05-17 14:50:00,195.86,195.9,195.38,195.38,15206.0,169.4806,169.5152,169.0653,169.0653,15206.0
2022-05-17 15:00:00,195.37,195.75,195.31,195.5,52088.0,169.0566,169.3854,169.0047,169.1691,52088.0
2022-05-17 15:10:00,195.44,195.62,195.29,195.62,24362.0,169.1172,169.2729,168.9874,169.2729,24362.0
2022-05-17 15:20:00,195.68,196.26,195.6,196.09,17119.0,169.3249,169.8267,169.2556,169.6796,17119.0
2022-05-17 15:30:00,196.06,196.12,195.59,195.59,53879.0,169.6537,169.7056,169.247,169.247,53879.0
2022-05-17 15:40:00,195.61,195.93,195.45,195.57,66505.0,169.2643,169.5412,169.1258,169.2297,66505.0
2022-05-17 15:50:00,195.61,196.04,195.52,196.03,120349.0,169.2643,169.6364,169.1864,169.6277,120349.0
2022-05-18 09:30:00,194.96,195.13,193.17,194.33,74246.0,168.7018,168.8489,167.1529,168.1567,74246.0
2022-05-18 09:40:00,194.22,194.56,193.38,193.38,14447.0,168.0615,168.3557,167.3346,167.3346,14447.0
2022-05-18 09:50:00,193.58,193.58,192.0,192.33,13151.0,167.5077,167.5077,166.1405,166.4261,13151.0
2022-05-18 10:00:00,192.3,193.69,192.29,192.98,29049.0,166.4001,167.6029,166.3914,166.9885,29049.0
2022-05-18 10:10:00,192.9,193.24,192.0,192.93,17840.0,166.9193,167.2135,166.1405,166.9452,17840.0
2022-05-18 10:20:00,192.84,193.19,191.97,192.05,24365.0,166.8674,167.1702,166.1145,166.1838,24365.0
2022-05-18 10:30:00,191.94,192.29,191.59,192.0,22483.0,166.0886,166.3914,165.7857,166.1405,22483.0
2022-05-18 10:40:00,191.88,191.88,190.99,190.99,12402.0,166.0367,166.0367,165.2665,165.2665,12402.0
2022-05-18 10:50:00,190.95,191.29,190.79,191.15,12031.0,165.2319,165.5261,165.0935,165.405,12031.0
2022-05-18 11:00:00,191.15,192.12,191.14,192.01,8598.0,165.405,166.2443,165.3963,166.1492,8598.0
2022-05-18 11:10:00,191.96,191.96,191.1,191.16,7568.0,166.1059,166.1059,165.3617,165.4136,7568.0
2022-05-18 11:20:00,191.09,191.14,190.33,190.94,10011.0,165.3531,165.3963,164.6954,165.2233,10011.0
2022-05-18 11:30:00,191.09,191.12,190.74,190.84,20707.0,165.3531,165.379,165.0502,165.1367,20707.0
2022-05-18 11:40:00,190.81,190.82,190.13,190.53,28960.0,165.1108,165.1194,164.5224,164.8685,28960.0
2022-05-18 11:50:00,190.51,190.56,190.1,190.38,22919.0,164.8512,164.8944,164.4964,164.7387,22919.0
2022-05-18 12:00:00,190.42,191.45,190.42,191.32,8091.0,164.7733,165.6646,164.7733,165.5521,8091.0
2022-05-18 12:10:00,191.32,191.44,190.96,191.09,12134.0,165.5521,165.6559,165.2406,165.3531,12134.0
2022-05-18 12:20:00,191.04,191.15,190.63,190.9,10603.0,165.3098,165.405,164.955,165.1887,10603.0
2022-05-18 12:30:00,190.89,191.21,190.78,190.97,8399.0,165.18,165.4569,165.0848,165.2492,8399.0
2022-05-18 12:40:00,191.01,191.3,190.88,191.3,5964.0,165.2838,165.5348,165.1713,165.5348,5964.0
2022-05-18 12:50:00,191.32,191.53,190.88,191.08,9958.0,165.5521,165.7338,165.1713,165.3444,9958.0
2022-05-18 13:00:00,190.9,190.95,189.85,189.89,10337.0,165.1887,165.2319,164.2801,164.3147,10337.0
2022-05-18 13:10:00,189.84,189.97,189.19,189.19,22416.0,164.2714,164.3839,163.709,163.709,22416.0
2022-05-18 13:20:00,189.2,189.65,189.18,189.44,22667.0,163.7176,164.107,163.7003,163.9253,22667.0
2022-05-18 13:30:00,189.48,190.0,189.37,189.98,8311.0,163.9599,164.4099,163.8647,164.3926,8311.0
2022-05-18 13:40:00,189.98,189.98,188.84,188.86,13020.0,164.3926,164.3926,163.4061,163.4234,13020.0
2022-05-18 13:50:00,188.91,189.01,188.59,188.9,10346.0,163.4667,163.5532,163.1898,163.458,10346.0
2022-05-18 14:00:00,188.84,188.96,188.33,188.62,6752.0,163.4061,163.5099,162.9648,163.2157,6752.0
2022-05-18 14:10:00,188.66,188.71,187.96,188.49,12930.0,163.2503,163.2936,162.6446,163.1032,12930.0
2022-05-18 14:20:00,188.51,188.77,188.45,188.73,5712.0,163.1205,163.3455,163.0686,163.3109,5712.0
2022-05-18 14:30:00,188.63,188.68,187.88,188.13,17520.0,163.2244,163.2677,162.5754,162.7917,17520.0
2022-05-18 14:40:00,188.27,188.34,187.47,187.91,18508.0,162.9129,162.9734,162.2206,162.6014,18508.0
2022-05-18 14:50:00,187.92,188.02,187.1,187.15,23625.0,162.61,162.6965,161.9005,161.9437,23625.0
2022-05-18 15:00:00,187.22,187.72,187.15,187.29,33454.0,162.0043,162.437,161.9437,162.0649,33454.0
2022-05-18 15:10:00,187.3,187.86,187.26,187.53,23991.0,162.0735,162.5581,162.0389,162.2725,23991.0
2022-05-18 15:20:00,187.47,187.88,187.15,187.31,32166.0,162.2206,162.5754,161.9437,162.0822,32166.0
2022-05-18 15:30:00,187.29,188.42,187.29,188.29,26222.0,162.0649,163.0427,162.0649,162.9302,26222.0
2022-05-18 15:40:00,188.3,188.39,187.72,187.92,51524.0,162.9388,163.0167,162.437,162.61,51524.0
2022-05-18 15:50:00,187.84,188.62,187.79,188.48,110314.0,162.5408,163.2157,162.4975,163.0946,110314.0
2022-05-19 09:30:00,186.71,188.23,186.24,188.01,46107.0,161.563,162.8783,161.1563,162.6879,46107.0
2022-05-19 09:40:00,188.15,188.38,186.19,186.91,32849.0,162.809,163.0081,161.113,161.736,32849.0
2022-05-19 09:50:00,186.86,187.63,186.6,186.75,13329.0,161.6928,162.3591,161.4678,161.5976,13329.0
2022-05-19 10:00:00,186.94,188.57,186.71,188.1,15515.0,161.762,163.1725,161.563,162.7658,15515.0
2022-05-19 10:10:00,188.22,188.66,187.83,188.42,17517.0,162.8696,163.2503,162.5321,163.0427,17517.0
2022-05-19 10:20:00,188.36,188.75,187.39,187.54,16033.0,162.9908,163.3282,162.1514,162.2812,16033.0
2022-05-19 10:30:00,187.48,187.87,187.12,187.19,9971.0,162.2293,162.5667,161.9178,161.9783,9971.0
2022-05-19 10:40:00,187.2,187.2,186.6,186.8,8960.0,161.987,161.987,161.4678,161.6409,8960.0
2022-05-19 10:50:00,186.8,187.44,186.74,187.12,9878.0,161.6409,162.1947,161.5889,161.9178,9878.0
2022-05-19 11:00:00,187.18,187.77,187.03,187.31,12729.0,161.9697,162.4802,161.8399,162.0822,12729.0
2022-05-19 11:10:00,187.36,187.67,186.83,187.06,14182.0,162.1254,162.3937,161.6668,161.8658,14182.0
2022-05-19 11:20:00,187.02,187.67,186.97,187.51,13239.0,161.8312,162.3937,161.788,162.2552,13239.0
2022-05-19 11:30:00,187.51,189.0,187.51,188.88,20223.0,162.2552,163.5446,162.2552,163.4407,20223.0
2022-05-19 11:40:00,188.89,189.86,188.88,189.68,28606.0,163.4494,164.2887,163.4407,164.133,28606.0
2022-05-19 11:50:00,189.64,189.94,189.14,189.42,18176.0,164.0984,164.3579,163.6657,163.908,18176.0
2022-05-19 12:00:00,189.48,189.48,188.87,189.18,12353.0,163.9599,163.9599,163.4321,163.7003,12353.0
2022-05-19 12:10:00,189.24,189.8,189.06,189.06,8218.0,163.7522,164.2368,163.5965,163.5965,8218.0
2022-05-19 12:20:00,189.05,189.06,188.22,188.4,21130.0,163.5878,163.5965,162.8696,163.0254,21130.0
2022-05-19 12:30:00,188.41,188.88,188.3,188.35,6506.0,163.034,163.4407,162.9388,162.9821,6506.0
2022-05-19 12:40:00,188.49,188.75,188.22,188.75,22064.0,163.1032,163.3282,162.8696,163.3282,22064.0
2022-05-19 12:50:00,188.75,189.22,188.67,188.96,14535.0,163.3282,163.7349,163.259,163.5099,14535.0
2022-05-19 13:00:00,188.98,189.02,188.67,188.84,6547.0,163.5272,163.5619,163.259,163.4061,6547.0
2022-05-19 13:10:00,188.89,189.05,188.42,189.04,8500.0,163.4494,163.5878,163.0427,163.5792,8500.0
2022-05-19 13:20:00,189.04,189.35,188.83,188.83,9893.0,163.5792,163.8474,163.3975,163.3975,9893.0
2022-05-19 13:30:00,188.82,189.31,188.68,189.23,26584.0,163.3888,163.8128,163.2677,163.7436,26584.0
2022-05-19 13:40:00,189.19,189.19,188.37,188.46,18206.0,163.709,163.709,162.9994,163.0773,18206.0
2022-05-19 13:50:00,188.56,190.08,188.56,189.89,12425.0,163.1638,164.4791,163.1638,164.3147,12425.0
2022-05-19 14:00:00,189.83,189.83,189.13,189.38,16592.0,164.2628,164.2628,163.657,163.8734,16592.0
2022-05-19 14:10:00,189.22,189.49,188.97,189.02,8362.0,163.7349,163.9686,163.5186,163.5619,8362.0
2022-05-19 14:20:00,188.94,189.23,188.82,189.08,7839.0,163.4926,163.7436,163.3888,163.6138,7839.0
2022-05-19 14:30:00,189.21,189.68,189.0,189.54,8733.0,163.7263,164.133,163.5446,164.0118,8733.0
2022-05-19 14:40:00,189.5,190.15,189.24,190.15,16146.0,163.9772,164.5397,163.7522,164.5397,16146.0
2022-05-19 14:50:00,190.26,190.73,190.19,190.73,21281.0,164.6349,165.0415,164.5743,165.0415,21281.0
2022-05-19 15:00:00,190.71,191.36,190.58,190.78,10675.0,165.0242,165.5867,164.9118,165.0848,10675.0
2022-05-19 15:10:00,190.66,190.71,190.32,190.59,21255.0,164.981,165.0242,164.6868,164.9204,21255.0
2022-05-19 15:20:00,190.53,190.59,190.18,190.19,20394.0,164.8685,164.9204,164.5656,164.5743,20394.0
2022-05-19 15:30:00,190.09,190.28,189.92,190.04,27821.0,164.4877,164.6522,164.3406,164.4445,27821.0
2022-05-19 15:40:00,190.08,190.98,190.04,190.61,70490.0,164.4791,165.2579,164.4445,164.9377,70490.0
2022-05-19 15:50:00,190.65,190.73,189.9,190.19,128136.0,164.9723,165.0415,164.3233,164.5743,128136.0
2022-05-20 09:30:00,192.5,193.0,191.03,191.03,61517.0,166.5732,167.0058,165.3011,165.3011,61517.0
2022-05-20 09:40:00,191.11,191.36,190.49,191.04,34032.0,165.3704,165.5867,164.8339,165.3098,34032.0
2022-05-20 09:50:00,191.02,192.15,190.8,192.14,62685.0,165.2925,166.2703,165.1021,166.2616,62685.0
2022-05-20 10:00:00,192.2,192.6,191.29,191.59,48211.0,166.3136,166.6597,165.5261,165.7857,48211.0
2022-05-20 10:10:00,191.68,192.23,191.52,191.84,60714.0,165.8636,166.3395,165.7251,166.002,60714.0
2022-05-20 10:20:00,191.8,192.09,191.43,191.92,34065.0,165.9674,166.2184,165.6473,166.0713,34065.0
2022-05-20 10:30:00,191.92,192.04,191.5,191.56,27812.0,166.0713,166.1751,165.7078,165.7598,27812.0
2022-05-20 10:40:00,191.55,192.0,191.37,191.64,32069.0,165.7511,166.1405,165.5954,165.829,32069.0
2022-05-20 10:50:00,191.73,192.03,191.34,191.41,28631.0,165.9069,166.1665,165.5694,165.63,28631.0
2022-05-20 11:00:00,191.46,191.76,191.21,191.59,62984.0,165.6732,165.9328,165.4569,165.7857,62984.0
2022-05-20 11:10:00,191.6,191.95,191.51,191.67,22290.0,165.7944,166.0972,165.7165,165.8549,22290.0
2022-05-20 11:20:00,191.6,192.44,191.6,192.1,24531.0,165.7944,166.5212,165.7944,166.227,24531.0
2022-05-20 11:30:00,191.9,192.07,190.77,190.77,11491.0,166.054,166.2011,165.0762,165.0762,11491.0
2022-05-20 11:40:00,190.75,191.15,190.72,190.95,36248.0,165.0589,165.405,165.0329,165.2319,36248.0
2022-05-20 11:50:00,190.77,191.1,190.67,190.76,18781.0,165.0762,165.3617,164.9896,165.0675,18781.0
2022-05-20 12:00:00,190.7,190.97,189.96,190.0,21482.0,165.0156,165.2492,164.3753,164.4099,21482.0
2022-05-20 12:10:00,190.0,190.32,189.82,190.12,15483.0,164.4099,164.6868,164.2541,164.5137,15483.0
2022-05-20 12:20:00,190.1,190.48,189.93,190.13,14149.0,164.4964,164.8252,164.3493,164.5224,14149.0
2022-05-20 12:30:00,190.1,190.31,189.84,189.99,8250.0,164.4964,164.6781,164.2714,164.4012,8250.0
2022-05-20 12:40:00,190.08,190.71,189.43,190.39,50157.0,164.4791,165.0242,163.9166,164.7473,50157.0
2022-05-20 12:50:00,190.47,190.56,190.08,190.29,9487.0,164.8166,164.8944,164.4791,164.6608,9487.0
2022-05-20 13:00:00,190.16,190.16,189.32,189.39,42177.0,164.5483,164.5483,163.8215,163.882,42177.0
2022-05-20 13:10:00,189.42,189.44,189.05,189.05,8634.0,163.908,163.9253,163.5878,163.5878,8634.0
2022-05-20 13:20:00,189.01,189.1,188.73,188.77,15471.0,163.5532,163.6311,163.3109,163.3455,15471.0
2022-05-20 13:30:00,188.76,190.04,188.76,189.82,13926.0,163.3369,164.4445,163.3369,164.2541,13926.0
2022-05-20 13:40:00,189.77,190.57,189.64,189.92,22790.0,164.2108,164.9031,164.0984,164.3406,22790.0
2022-05-20 13:50:00,189.91,190.44,189.75,190.22,19530.0,164.332,164.7906,164.1935,164.6002,19530.0
2022-05-20 14:00:00,190.21,190.41,189.79,189.95,15880.0,164.5916,164.7646,164.2282,164.3666,15880.0
2022-05-20 14:10:00,190.02,190.21,189.55,189.77,14827.0,164.4272,164.5916,164.0205,164.2108,14827.0
2022-05-20 14:20:00,189.77,189.99,189.6,189.89,15789.0,164.2108,164.4012,164.0637,164.3147,15789.0
2022-05-20 14:30:00,189.95,189.96,189.42,189.68,9094.0,164.3666,164.3753,163.908,164.133,9094.0
2022-05-20 14:40:00,189.77,190.04,189.76,189.84,8496.0,164.2108,164.4445,164.2022,164.2714,8496.0
2022-05-20 14:50:00,189.92,190.41,189.88,190.0,12405.0,164.3406,164.7646,164.306,164.4099,12405.0
2022-05-20 15:00:00,189.85,190.0,189.36,189.51,12022.0,164.2801,164.4099,163.8561,163.9859,12022.0
2022-05-20 15:10:00,189.52,189.79,189.35,189.64,11074.0,163.9945,164.2282,163.8474,164.0984,11074.0
2022-05-20 15:20:00,189.6,190.31,189.54,190.25,14782.0,164.0637,164.6781,164.0118,164.6262,14782.0
2022-05-20 15:30:00,190.3,191.54,190.0,191.41,91819.0,164.6695,165.7425,164.4099,165.63,91819.0
2022-05-20 15:40:00,191.4,192.35,191.29,191.65,66656.0,165.6213,166.4434,165.5261,165.8376,66656.0
2022-05-20 15:50:00,191.7,192.19,191.39,192.13,84474.0,165.8809,166.3049,165.6127,166.253,84474.0
2022-05-23 09:30:00,192.11,194.56,191.94,191.95,38848.0,166.2357,168.3557,166.0886,166.0972,38848.0
2022-05-23 09:40:00,192.11,192.54,191.9,192.15,20387.0,166.2357,166.6078,166.054,166.2703,20387.0
2022-05-23 09:50:00,192.0,192.53,191.3,191.59,17658.0,166.1405,166.5991,165.5348,165.7857,17658.0
2022-05-23 10:00:00,191.68,191.98,191.42,191.89,30580.0,165.8636,166.1232,165.6386,166.0453,30580.0
2022-05-23 10:10:00,191.85,192.77,191.84,192.66,38874.0,166.0107,166.8068,166.002,166.7116,38874.0
2022-05-23 10:20:00,192.6,192.89,192.21,192.52,18179.0,166.6597,166.9106,166.3222,166.5905,18179.0
2022-05-23 10:30:00,192.91,192.92,191.78,191.78,34572.0,166.9279,166.9366,165.9501,165.9501,34572.0
2022-05-23 10:40:00,191.81,192.18,191.62,192.03,41308.0,165.9761,166.2963,165.8117,166.1665,41308.0
2022-05-23 10:50:00,191.96,192.52,191.54,192.29,16555.0,166.1059,166.5905,165.7425,166.3914,16555.0
2022-05-23 11:00:00,192.3,193.37,192.12,192.84,12981.0,166.4001,167.326,166.2443,166.8674,12981.0
2022-05-23 11:10:00,192.78,193.07,192.1,192.27,51364.0,166.8154,167.0664,166.227,166.3741,51364.0
2022-05-23 11:20:00,192.27,192.97,192.13,192.91,39842.0,166.3741,166.9799,166.253,166.9279,39842.0
2022-05-23 11:30:00,192.99,193.54,192.87,193.5,13392.0,166.9972,167.4731,166.8933,167.4385,13392.0
2022-05-23 11:40:00,193.5,193.51,192.9,193.11,10779.0,167.4385,167.4471,166.9193,167.101,10779.0
2022-05-23 11:50:00,193.2,193.57,193.01,193.01,10366.0,167.1789,167.499,167.0145,167.0145,10366.0
2022-05-23 12:00:00,192.95,192.97,192.33,192.43,69131.0,166.9625,166.9799,166.4261,166.5126,69131.0
2022-05-23 12:10:00,192.31,192.59,192.26,192.44,23871.0,166.4087,166.651,166.3655,166.5212,23871.0
2022-05-23 12:20:00,192.45,192.53,192.22,192.35,10025.0,166.5299,166.5991,166.3309,166.4434,10025.0
2022-05-23 12:30:00,192.42,192.51,192.2,192.45,4859.0,166.5039,166.5818,166.3136,166.5299,4859.0
2022-05-23 12:40:00,192.39,192.54,192.23,192.3,7009.0,166.478,166.6078,166.3395,166.4001,7009.0
2022-05-23 12:50:00,192.3,192.3,191.85,192.3,6884.0,166.4001,166.4001,166.0107,166.4001,6884.0
2022-05-23 13:00:00,192.26,192.33,191.76,192.0,7258.0,166.3655,166.4261,165.9328,166.1405,7258.0
2022-05-23 13:10:00,192.0,192.18,191.26,191.44,10804.0,166.1405,166.2963,165.5002,165.6559,10804.0
2022-05-23 13:20:00,191.39,191.86,191.26,191.86,9980.0,165.6127,166.0194,165.5002,166.0194,9980.0
2022-05-23 13:30:00,191.86,192.03,191.64,191.64,10601.0,166.0194,166.1665,165.829,165.829,10601.0
2022-05-23 13:40:00,191.6,192.22,191.6,192.18,6052.0,165.7944,166.3309,165.7944,166.2963,6052.0
2022-05-23 13:50:00,192.19,192.34,192.11,192.22,10467.0,166.3049,166.4347,166.2357,166.3309,10467.0
2022-05-23 14:00:00,192.22,192.45,192.09,192.38,5612.0,166.3309,166.5299,166.2184,166.4693,5612.0
2022-05-23 14:10:00,192.44,192.52,192.37,192.42,7678.0,166.5212,166.5905,166.4607,166.5039,7678.0
2022-05-23 14:20:00,192.35,192.52,192.2,192.33,10497.0,166.4434,166.5905,166.3136,166.4261,10497.0
2022-05-23 14:30:00,192.33,192.58,192.21,192.47,19444.0,166.4261,166.6424,166.3222,166.5472,19444.0
2022-05-23 14:40:00,192.46,192.79,192.32,192.5,57249.0,166.5385,166.8241,166.4174,166.5732,57249.0
2022-05-23 14:50:00,192.52,192.56,191.82,191.95,33349.0,166.5905,166.6251,165.9847,166.0972,33349.0
2022-05-23 15:00:00,191.95,192.25,191.95,192.14,57604.0,166.0972,166.3568,166.0972,166.2616,57604.0
2022-05-23 15:10:00,192.14,192.14,191.73,191.94,25650.0,166.2616,166.2616,165.9069,166.0886,25650.0
2022-05-23 15:20:00,192.02,192.05,191.77,191.97,26213.0,166.1578,166.1838,165.9415,166.1145,26213.0
2022-05-23 15:30:00,191.97,192.11,191.79,191.79,84506.0,166.1145,166.2357,165.9588,165.9588,84506.0
2022-05-23 15:40:00,191.81,192.0,191.26,191.36,38804.0,165.9761,166.1405,165.5002,165.5867,38804.0
2022-05-23 15:50:00,191.48,191.99,191.38,191.61,137853.0,165.6905,166.1318,165.604,165.803,137853.0
2022-05-24 09:30:00,191.58,192.63,190.46,190.87,26320.0,165.7771,166.6856,164.8079,165.1627,26320.0
2022-05-24 09:40:00,190.97,191.36,190.05,190.88,15987.0,165.2492,165.5867,164.4531,165.1713,15987.0
2022-05-24 09:50:00,190.84,191.39,190.5,190.63,9035.0,165.1367,165.6127,164.8425,164.955,9035.0
2022-05-24 10:00:00,190.72,191.17,189.67,189.74,15081.0,165.0329,165.4223,164.1243,164.1849,15081.0
2022-05-24 10:10:00,189.84,190.02,188.79,188.9,15536.0,164.2714,164.4272,163.3628,163.458,15536.0
2022-05-24 10:20:00,188.82,189.51,188.55,189.51,12496.0,163.3888,163.9859,163.1552,163.9859,12496.0
2022-05-24 10:30:00,189.4,189.4,188.82,189.16,11019.0,163.8907,163.8907,163.3888,163.683,11019.0
2022-05-24 10:40:00,189.2,189.5,188.59,188.71,8741.0,163.7176,163.9772,163.1898,163.2936,8741.0
2022-05-24 10:50:00,188.79,188.85,188.41,188.78,11625.0,163.3628,163.4148,163.034,163.3542,11625.0
2022-05-24 11:00:00,188.81,189.22,188.68,188.94,9422.0,163.3801,163.7349,163.2677,163.4926,9422.0
2022-05-24 11:10:00,188.99,189.13,188.51,188.62,8752.0,163.5359,163.657,163.1205,163.2157,8752.0
2022-05-24 11:20:00,188.54,188.85,188.25,188.83,5448.0,163.1465,163.4148,162.8956,163.3975,5448.0
2022-05-24 11:30:00,188.77,188.81,188.36,188.52,10316.0,163.3455,163.3801,162.9908,163.1292,10316.0
2022-05-24 11:40:00,188.58,189.41,188.42,189.31,12455.0,163.1811,163.8993,163.0427,163.8128,12455.0
2022-05-24 11:50:00,189.22,189.32,188.89,189.18,9227.0,163.7349,163.8215,163.4494,163.7003,9227.0
2022-05-24 12:00:00,189.12,189.3,188.98,189.3,7097.0,163.6484,163.8041,163.5272,163.8041,7097.0
2022-05-24 12:10:00,189.32,189.84,189.22,189.43,11614.0,163.8215,164.2714,163.7349,163.9166,11614.0
2022-05-24 12:20:00,189.42,189.47,189.05,189.06,10913.0,163.908,163.9513,163.5878,163.5965,10913.0
2022-05-24 12:30:00,189.05,189.21,188.35,188.44,9134.0,163.5878,163.7263,162.9821,163.06,9134.0
2022-05-24 12:40:00,188.4,188.57,188.24,188.42,7160.0,163.0254,163.1725,162.8869,163.0427,7160.0
2022-05-24 12:50:00,188.45,188.87,188.35,188.5,4891.0,163.0686,163.4321,162.9821,163.1119,4891.0
2022-05-24 13:00:00,188.38,188.38,187.9,188.2,13898.0,163.0081,163.0081,162.5927,162.8523,13898.0
2022-05-24 13:10:00,188.17,188.76,188.15,188.73,6283.0,162.8263,163.3369,162.809,163.3109,6283.0
2022-05-24 13:20:00,188.51,189.02,188.42,189.01,12525.0,163.1205,163.5619,163.0427,163.5532,12525.0
2022-05-24 13:30:00,188.97,189.48,188.8,189.36,13435.0,163.5186,163.9599,163.3715,163.8561,13435.0
2022-05-24 13:40:00,189.4,190.05,189.4,190.03,41289.0,163.8907,164.4531,163.8907,164.4358,41289.0
2022-05-24 13:50:00,190.01,190.42,190.01,190.18,7354.0,164.4185,164.7733,164.4185,164.5656,7354.0
2022-05-24 14:00:00,190.23,190.47,189.8,190.34,14980.0,164.6089,164.8166,164.2368,164.7041,14980.0
2022-05-24 14:10:00,190.33,190.7,190.21,190.24,8982.0,164.6954,165.0156,164.5916,164.6175,8982.0
2022-05-24 14:20:00,190.03,190.66,190.03,190.46,9654.0,164.4358,164.981,164.4358,164.8079,9654.0
2022-05-24 14:30:00,190.5,191.01,190.44,190.98,7641.0,164.8425,165.2838,164.7906,165.2579,7641.0
2022-05-24 14:40:00,191.07,191.1,189.94,190.04,20647.0,165.3358,165.3617,164.3579,164.4445,20647.0
2022-05-24 14:50:00,189.98,190.23,189.78,190.23,14769.0,164.3926,164.6089,164.2195,164.6089,14769.0
2022-05-24 15:00:00,190.18,190.86,190.18,190.83,17816.0,164.5656,165.154,164.5656,165.1281,17816.0
2022-05-24 15:10:00,190.85,191.1,190.75,190.82,14778.0,165.1454,165.3617,165.0589,165.1194,14778.0
2022-05-24 15:20:00,190.88,191.44,190.61,191.4,15207.0,165.1713,165.6559,164.9377,165.6213,15207.0
2022-05-24 15:30:00,191.52,192.24,191.39,191.94,39957.0,165.7251,166.3482,165.6127,166.0886,39957.0
2022-05-24 15:40:00,191.91,192.02,191.48,191.59,26677.0,166.0626,166.1578,165.6905,165.7857,26677.0
2022-05-24 15:50:00,191.74,191.74,191.15,191.67,81991.0,165.9155,165.9155,165.405,165.8549,81991.0
2022-05-25 09:30:00,192.93,194.41,191.09,193.5,46426.0,166.9452,168.2259,165.3531,167.4385,46426.0
2022-05-25 09:40:00,193.64,194.76,193.61,194.76,38656.0,167.5596,168.5288,167.5337,168.5288,38656.0
2022-05-25 09:50:00,194.74,195.39,194.41,194.44,59161.0,168.5115,169.0739,168.2259,168.2519,59161.0
2022-05-25 10:00:00,194.27,194.78,194.08,194.41,14552.0,168.1048,168.5461,167.9404,168.2259,14552.0
2022-05-25 10:10:00,194.5,194.84,194.19,194.79,25523.0,168.3038,168.598,168.0355,168.5547,25523.0
2022-05-25 10:20:00,194.81,194.95,194.15,194.31,21940.0,168.572,168.6932,168.0009,168.1394,21940.0
2022-05-25 10:30:00,194.39,194.59,193.87,194.41,19271.0,168.2086,168.3817,167.7586,168.2259,19271.0
2022-05-25 10:40:00,194.4,194.45,193.72,193.72,12224.0,168.2173,168.2605,167.6288,167.6288,12224.0
2022-05-25 10:50:00,193.71,194.03,193.62,193.81,28075.0,167.6202,167.8971,167.5423,167.7067,28075.0
2022-05-25 11:00:00,193.78,193.82,193.24,193.68,20086.0,167.6808,167.7154,167.2135,167.5942,20086.0
2022-05-25 11:10:00,193.62,193.83,193.26,193.4,10874.0,167.5423,167.724,167.2308,167.3519,10874.0
2022-05-25 11:20:00,193.35,193.5,193.0,193.22,18306.0,167.3087,167.4385,167.0058,167.1962,18306.0
2022-05-25 11:30:00,193.27,193.31,192.01,192.02,24034.0,167.2394,167.2741,166.1492,166.1578,24034.0
2022-05-25 11:40:00,191.98,192.6,191.95,192.52,6624.0,166.1232,166.6597,166.0972,166.5905,6624.0
2022-05-25 11:50:00,192.53,193.04,192.5,192.87,5848.0,166.5991,167.0404,166.5732,166.8933,5848.0
2022-05-25 12:00:00,192.9,193.14,192.7,192.7,4874.0,166.9193,167.127,166.7462,166.7462,4874.0
2022-05-25 12:10:00,192.73,192.85,192.48,192.68,6765.0,166.7722,166.876,166.5559,166.7289,6765.0
2022-05-25 12:20:00,192.67,192.75,192.14,192.35,6437.0,166.7203,166.7895,166.2616,166.4434,6437.0
2022-05-25 12:30:00,192.41,192.85,192.38,192.85,31979.0,166.4953,166.876,166.4693,166.876,31979.0
2022-05-25 12:40:00,192.83,193.27,192.77,193.18,15858.0,166.8587,167.2394,166.8068,167.1616,15858.0
2022-05-25 12:50:00,193.18,193.45,193.08,193.36,10771.0,167.1616,167.3952,167.075,167.3173,10771.0
2022-05-25 13:00:00,193.27,193.76,193.1,193.63,29664.0,167.2394,167.6635,167.0923,167.551,29664.0
2022-05-25 13:10:00,193.66,193.78,193.33,193.66,15981.0,167.5769,167.6808,167.2914,167.5769,15981.0
2022-05-25 13:20:00,193.68,194.22,193.61,194.16,24945.0,167.5942,168.0615,167.5337,168.0096,24945.0
2022-05-25 13:30:00,194.24,194.45,194.03,194.04,15809.0,168.0788,168.2605,167.8971,167.9057,15809.0
2022-05-25 13:40:00,194.04,194.89,194.0,194.73,45026.0,167.9057,168.6413,167.8711,168.5028,45026.0
2022-05-25 13:50:00,194.7,194.7,194.2,194.53,12746.0,168.4768,168.4768,168.0442,168.3297,12746.0
2022-05-25 14:00:00,194.39,195.39,194.06,194.75,22702.0,168.2086,169.0739,167.923,168.5201,22702.0
2022-05-25 14:10:00,194.61,195.37,194.51,194.87,28758.0,168.399,169.0566,168.3124,168.624,28758.0
2022-05-25 14:20:00,194.86,195.78,194.84,195.37,34568.0,168.6153,169.4114,168.598,169.0566,34568.0
2022-05-25 14:30:00,195.59,195.84,195.0,195.36,34006.0,169.247,169.4633,168.7364,169.048,34006.0
2022-05-25 14:40:00,195.42,196.04,195.29,195.59,32147.0,169.0999,169.6364,168.9874,169.247,32147.0
2022-05-25 14:50:00,195.59,195.82,195.34,195.68,29461.0,169.247,169.446,169.0307,169.3249,29461.0
2022-05-25 15:00:00,195.68,196.54,195.65,196.44,24433.0,169.3249,170.069,169.2989,169.9825,24433.0
2022-05-25 15:10:00,196.51,196.61,196.33,196.39,33513.0,170.0431,170.1296,169.8873,169.9392,33513.0
2022-05-25 15:20:00,196.43,196.57,196.19,196.3,44025.0,169.9738,170.095,169.7662,169.8614,44025.0
2022-05-25 15:30:00,196.36,196.76,196.3,196.44,64250.0,169.9133,170.2594,169.8614,169.9825,64250.0
2022-05-25 15:40:00,196.44,196.44,195.91,195.97,39401.0,169.9825,169.9825,169.5239,169.5758,39401.0
2022-05-25 15:50:00,195.88,195.94,195.3,195.43,123440.0,169.4979,169.5498,168.996,169.1085,123440.0
2022-05-26 09:30:00,195.74,196.41,195.18,196.06,24392.0,169.3768,169.9565,168.8922,169.6537,24392.0
2022-05-26 09:40:00,196.08,196.46,195.82,196.14,6637.0,169.671,169.9998,169.446,169.7229,6637.0
2022-05-26 09:50:00,196.24,197.22,196.23,196.99,8534.0,169.8094,170.6574,169.8008,170.4584,8534.0
2022-05-26 10:00:00,197.25,198.06,197.23,197.85,8082.0,170.6834,171.3843,170.6661,171.2026,8082.0
2022-05-26 10:10:00,197.67,197.67,197.3,197.42,7040.0,171.0468,171.0468,170.7267,170.8305,7040.0
2022-05-26 10:20:00,197.59,198.25,197.37,197.54,12923.0,170.9776,171.5487,170.7872,170.9343,12923.0
2022-05-26 10:30:00,197.61,197.61,197.11,197.18,7600.0,170.9949,170.9949,170.5623,170.6228,7600.0
2022-05-26 10:40:00,197.23,197.47,196.53,196.53,27194.0,170.6661,170.8738,170.0604,170.0604,27194.0
2022-05-26 10:50:00,196.6,197.14,196.6,196.81,14511.0,170.1209,170.5882,170.1209,170.3027,14511.0
2022-05-26 11:00:00,196.77,196.93,196.44,196.5,16063.0,170.2681,170.4065,169.9825,170.0344,16063.0
2022-05-26 11:10:00,196.45,196.55,196.07,196.07,10759.0,169.9912,170.0777,169.6623,169.6623,10759.0
2022-05-26 11:20:00,195.98,196.14,195.74,195.78,9764.0,169.5845,169.7229,169.3768,169.4114,9764.0
2022-05-26 11:30:00,195.88,196.08,195.33,195.45,11176.0,169.4979,169.671,169.022,169.1258,11176.0
2022-05-26 11:40:00,195.54,195.69,195.39,195.69,8165.0,169.2037,169.3335,169.0739,169.3335,8165.0
2022-05-26 11:50:00,195.62,196.01,195.56,195.96,5880.0,169.2729,169.6104,169.221,169.5671,5880.0
2022-05-26 12:00:00,196.03,196.17,195.95,196.08,12640.0,169.6277,169.7489,169.5585,169.671,12640.0
2022-05-26 12:10:00,196.13,196.72,196.04,196.72,18240.0,169.7143,170.2248,169.6364,170.2248,18240.0
2022-05-26 12:20:00,196.67,197.38,196.66,197.38,2874.0,170.1815,170.7959,170.1729,170.7959,2874.0
2022-05-26 12:30:00,197.46,197.61,197.46,197.49,5661.0,170.8651,170.9949,170.8651,170.8911,5661.0
2022-05-26 12:40:00,197.49,197.75,197.34,197.75,9206.0,170.8911,171.1161,170.7613,171.1161,9206.0
2022-05-26 12:50:00,197.76,198.22,197.67,198.21,4863.0,171.1247,171.5228,171.0468,171.5141,4863.0
2022-05-26 13:00:00,198.2,198.49,198.16,198.43,5692.0,171.5055,171.7564,171.4708,171.7045,5692.0
2022-05-26 13:10:00,198.48,198.59,198.04,198.08,7953.0,171.7477,171.8429,171.367,171.4016,7953.0
2022-05-26 13:20:00,198.21,198.26,197.88,197.93,5493.0,171.5141,171.5574,171.2286,171.2718,5493.0
2022-05-26 13:30:00,197.92,198.06,197.74,197.75,3953.0,171.2632,171.3843,171.1074,171.1161,3953.0
2022-05-26 13:40:00,197.69,197.76,197.57,197.71,7381.0,171.0641,171.1247,170.9603,171.0814,7381.0
2022-05-26 13:50:00,197.7,197.74,197.1,197.49,13016.0,171.0728,171.1074,170.5536,170.8911,13016.0
2022-05-26 14:00:00,197.44,197.62,197.19,197.28,6376.0,170.8478,171.0036,170.6315,170.7094,6376.0
2022-05-26 14:10:00,197.33,197.43,197.15,197.24,10140.0,170.7526,170.8392,170.5969,170.6747,10140.0
2022-05-26 14:20:00,197.24,197.49,197.24,197.29,6104.0,170.6747,170.8911,170.6747,170.718,6104.0
2022-05-26 14:30:00,197.28,197.38,196.89,196.9,7381.0,170.7094,170.7959,170.3719,170.3805,7381.0
2022-05-26 14:40:00,196.86,197.25,196.82,197.18,11559.0,170.3459,170.6834,170.3113,170.6228,11559.0
2022-05-26 14:50:00,197.19,197.19,196.78,196.9,11456.0,170.6315,170.6315,170.2767,170.3805,11456.0
2022-05-26 15:00:00,196.97,197.03,196.67,196.8,13615.0,170.4411,170.493,170.1815,170.294,13615.0
2022-05-26 15:10:00,196.8,196.8,196.54,196.7,11985.0,170.294,170.294,170.069,170.2075,11985.0
2022-05-26 15:20:00,196.7,196.97,196.4,196.86,14348.0,170.2075,170.4411,169.9479,170.3459,14348.0
2022-05-26 15:30:00,196.87,197.3,196.78,197.28,31951.0,170.3546,170.7267,170.2767,170.7094,31951.0
2022-05-26 15:40:00,197.28,197.58,197.15,197.31,28581.0,170.7094,170.969,170.5969,170.7353,28581.0
2022-05-26 15:50:00,197.41,197.58,196.69,196.9,67301.0,170.8219,170.969,170.1988,170.3805,67301.0
2022-05-27 09:30:00,199.01,199.01,197.51,198.61,36670.0,172.2064,172.2064,170.9084,171.8602,36670.0
2022-05-27 09:40:00,198.51,198.77,198.45,198.6,25738.0,171.7737,171.9987,171.7218,171.8516,25738.0
2022-05-27 09:50:00,198.52,199.41,197.87,199.41,28495.0,171.7824,172.5525,171.2199,172.5525,28495.0
2022-05-27 10:00:00,199.2,199.67,199.1,199.43,17012.0,172.3708,172.7775,172.2842,172.5698,17012.0
2022-05-27 10:10:00,199.34,199.36,198.73,199.13,12302.0,172.4919,172.5092,171.9641,172.3102,12302.0
2022-05-27 10:20:00,199.21,199.6,198.8,199.34,50409.0,172.3794,172.7169,172.0246,172.4919,50409.0
2022-05-27 10:30:00,199.35,199.7,199.06,199.13,21904.0,172.5006,172.8034,172.2496,172.3102,21904.0
2022-05-27 10:40:00,199.06,199.15,198.55,198.64,12439.0,172.2496,172.3275,171.8083,171.8862,12439.0
2022-05-27 10:50:00,198.66,198.73,197.81,197.81,8335.0,171.9035,171.9641,171.168,171.168,8335.0
2022-05-27 11:00:00,197.77,198.3,197.58,198.24,9367.0,171.1334,171.592,170.969,171.5401,9367.0
2022-05-27 11:10:00,198.39,198.54,198.03,198.35,25789.0,171.6699,171.7997,171.3583,171.6352,25789.0
2022-05-27 11:20:00,198.16,198.27,197.87,197.94,7488.0,171.4708,171.566,171.2199,171.2805,7488.0
2022-05-27 11:30:00,197.86,198.0,197.67,197.82,10126.0,171.2112,171.3324,171.0468,171.1766,10126.0
2022-05-27 11:40:00,197.86,198.7,197.86,198.69,8823.0,171.2112,171.9381,171.2112,171.9295,8823.0
2022-05-27 11:50:00,198.59,198.81,198.38,198.78,5769.0,171.8429,172.0333,171.6612,172.0073,5769.0
2022-05-27 12:00:00,198.68,198.84,198.45,198.56,16113.0,171.9208,172.0593,171.7218,171.817,16113.0
2022-05-27 12:10:00,198.66,199.04,198.66,198.86,12923.0,171.9035,172.2323,171.9035,172.0766,12923.0
2022-05-27 12:20:00,198.91,198.94,198.58,198.89,11055.0,172.1198,172.1458,171.8343,172.1025,11055.0
2022-05-27 12:30:00,198.91,198.97,198.68,198.97,9355.0,172.1198,172.1717,171.9208,172.1717,9355.0
2022-05-27 12:40:00,198.89,199.21,198.8,199.15,12932.0,172.1025,172.3794,172.0246,172.3275,12932.0
2022-05-27 12:50:00,199.12,199.22,198.89,198.94,7020.0,172.3015,172.3881,172.1025,172.1458,7020.0
2022-05-27 13:00:00,199.0,199.16,198.85,199.04,5352.0,172.1977,172.3362,172.0679,172.2323,5352.0
2022-05-27 13:10:00,199.12,199.32,198.89,198.94,4041.0,172.3015,172.4746,172.1025,172.1458,4041.0
2022-05-27 13:20:00,198.96,198.99,198.38,198.55,14226.0,172.1631,172.1891,171.6612,171.8083,14226.0
2022-05-27 13:30:00,198.46,198.95,198.46,198.71,5793.0,171.7304,172.1544,171.7304,171.9468,5793.0
2022-05-27 13:40:00,198.63,198.87,198.53,198.87,5767.0,171.8775,172.0852,171.791,172.0852,5767.0
2022-05-27 13:50:00,198.83,198.96,198.73,198.76,6510.0,172.0506,172.1631,171.9641,171.99,6510.0
2022-05-27 14:00:00,198.78,198.86,198.67,198.83,4102.0,172.0073,172.0766,171.9122,172.0506,4102.0
2022-05-27 14:10:00,198.86,198.95,198.77,198.8,6559.0,172.0766,172.1544,171.9987,172.0246,6559.0
2022-05-27 14:20:00,198.83,198.83,198.57,198.65,4281.0,172.0506,172.0506,171.8256,171.8948,4281.0
2022-05-27 14:30:00,198.66,198.91,198.57,198.62,6154.0,171.9035,172.1198,171.8256,171.8689,6154.0
2022-05-27 14:40:00,198.59,198.61,198.39,198.54,3759.0,171.8429,171.8602,171.6699,171.7997,3759.0
2022-05-27 14:50:00,198.58,199.04,198.5,199.01,8235.0,171.8343,172.2323,171.765,172.2064,8235.0
2022-05-27 15:00:00,199.0,199.67,198.99,199.66,4332.0,172.1977,172.7775,172.1891,172.7688,4332.0
2022-05-27 15:10:00,199.65,199.65,199.33,199.51,5591.0,172.7602,172.7602,172.4833,172.639,5591.0
2022-05-27 15:20:00,199.58,199.84,199.37,199.58,27897.0,172.6996,172.9246,172.5179,172.6996,27897.0
2022-05-27 15:30:00,199.56,199.78,199.19,199.37,8958.0,172.6823,172.8727,172.3621,172.5179,8958.0
2022-05-27 15:40:00,199.31,199.59,199.23,199.39,15574.0,172.466,172.7082,172.3967,172.5352,15574.0
2022-05-27 15:50:00,199.46,199.94,199.23,199.94,63101.0,172.5957,173.0111,172.3967,173.0111,63101.0
2022-05-31 09:30:00,199.79,200.12,198.3,199.0,48750.0,172.8813,173.1669,171.592,172.1977,48750.0
2022-05-31 09:40:00,198.83,198.83,197.45,197.59,18288.0,172.0506,172.0506,170.8565,170.9776,18288.0
2022-05-31 09:50:00,197.72,198.48,197.72,198.28,9702.0,171.0901,171.7477,171.0901,171.5747,9702.0
2022-05-31 10:00:00,198.17,198.56,197.72,197.72,13382.0,171.4795,171.817,171.0901,171.0901,13382.0
2022-05-31 10:10:00,197.64,198.53,197.48,198.48,8067.0,171.0209,171.791,170.8824,171.7477,8067.0
2022-05-31 10:20:00,198.77,198.88,197.88,198.12,11802.0,171.9987,172.0939,171.2286,171.4362,11802.0
2022-05-31 10:30:00,198.14,198.44,197.71,198.07,11069.0,171.4535,171.7131,171.0814,171.393,11069.0
2022-05-31 10:40:00,198.24,198.36,197.99,198.24,9690.0,171.5401,171.6439,171.3237,171.5401,9690.0
2022-05-31 10:50:00,198.25,198.69,198.21,198.56,10610.0,171.5487,171.9295,171.5141,171.817,10610.0
2022-05-31 11:00:00,198.55,198.78,198.13,198.34,17146.0,171.8083,172.0073,171.4449,171.6266,17146.0
2022-05-31 11:10:00,198.14,198.39,197.66,197.83,8617.0,171.4535,171.6699,171.0382,171.1853,8617.0
2022-05-31 11:20:00,197.81,198.22,197.77,197.98,10665.0,171.168,171.5228,171.1334,171.3151,10665.0
2022-05-31 11:30:00,198.04,198.09,197.71,197.89,7263.0,171.367,171.4103,171.0814,171.2372,7263.0
2022-05-31 11:40:00,197.85,198.35,197.85,198.32,9940.0,171.2026,171.6352,171.2026,171.6093,9940.0
2022-05-31 11:50:00,198.37,198.83,198.37,198.8,11313.0,171.6526,172.0506,171.6526,172.0246,11313.0
2022-05-31 12:00:00,198.81,199.4,198.71,199.13,8508.0,172.0333,172.5438,171.9468,172.3102,8508.0
2022-05-31 12:10:00,199.24,199.31,198.42,198.55,10166.0,172.4054,172.466,171.6958,171.8083,10166.0
2022-05-31 12:20:00,198.52,198.55,198.31,198.4,5968.0,171.7824,171.8083,171.6006,171.6785,5968.0
2022-05-31 12:30:00,198.46,199.27,198.43,199.14,11226.0,171.7304,172.4313,171.7045,172.3188,11226.0
2022-05-31 12:40:00,199.13,199.3,199.12,199.17,3519.0,172.3102,172.4573,172.3015,172.3448,3519.0
2022-05-31 12:50:00,199.2,199.75,199.15,199.59,8348.0,172.3708,172.8467,172.3275,172.7082,8348.0
2022-05-31 13:00:00,199.58,199.63,199.18,199.47,5435.0,172.6996,172.7429,172.3535,172.6044,5435.0
2022-05-31 13:10:00,199.46,199.46,198.74,198.78,5772.0,172.5957,172.5957,171.9727,172.0073,5772.0
2022-05-31 13:20:00,198.83,198.93,198.62,198.88,6017.0,172.0506,172.1371,171.8689,172.0939,6017.0
2022-05-31 13:30:00,198.92,199.49,198.81,199.11,11290.0,172.1285,172.6217,172.0333,172.2929,11290.0
2022-05-31 13:40:00,199.15,199.24,198.95,199.14,6908.0,172.3275,172.4054,172.1544,172.3188,6908.0
2022-05-31 13:50:00,199.19,199.66,199.16,199.64,6944.0,172.3621,172.7688,172.3362,172.7515,6944.0
2022-05-31 14:00:00,199.65,199.88,199.32,199.43,7043.0,172.7602,172.9592,172.4746,172.5698,7043.0
2022-05-31 14:10:00,199.51,199.75,199.47,199.63,7771.0,172.639,172.8467,172.6044,172.7429,7771.0
2022-05-31 14:20:00,199.63,199.72,199.0,199.37,8025.0,172.7429,172.8207,172.1977,172.5179,8025.0
2022-05-31 14:30:00,199.34,199.69,199.2,199.67,11615.0,172.4919,172.7948,172.3708,172.7775,11615.0
2022-05-31 14:40:00,199.65,199.65,199.0,199.16,16964.0,172.7602,172.7602,172.1977,172.3362,16964.0
2022-05-31 14:50:00,199.14,199.26,198.82,199.07,11850.0,172.3188,172.4227,172.0419,172.2583,11850.0
2022-05-31 15:00:00,199.12,199.12,198.72,199.05,14604.0,172.3015,172.3015,171.9554,172.241,14604.0
2022-05-31 15:10:00,199.07,199.59,198.75,199.15,9181.0,172.2583,172.7082,171.9814,172.3275,9181.0
2022-05-31 15:20:00,199.06,199.59,199.06,199.34,8720.0,172.2496,172.7082,172.2496,172.4919,8720.0
2022-05-31 15:30:00,199.42,199.79,199.42,199.66,13695.0,172.5611,172.8813,172.5611,172.7688,13695.0
2022-05-31 15:40:00,199.64,199.86,199.33,199.35,13123.0,172.7515,172.9419,172.4833,172.5006,13123.0
2022-05-31 15:50:00,198.96,200.36,198.61,198.78,153720.0,172.1631,173.3745,171.8602,172.0073,153720.0
2022-06-01 09:30:00,199.2,200.5,198.43,199.15,38803.0,172.3708,173.4957,171.7045,172.3275,38803.0
2022-06-01 09:40:00,199.01,199.79,198.65,199.44,7622.0,172.2064,172.8813,171.8948,172.5784,7622.0
2022-06-01 09:50:00,199.79,200.96,199.78,200.67,13468.0,172.8813,173.8937,172.8727,173.6428,13468.0
2022-06-01 10:00:00,200.7,200.7,199.04,199.18,12021.0,173.6687,173.6687,172.2323,172.3535,12021.0
2022-06-01 10:10:00,199.08,199.29,198.33,198.55,9555.0,172.2669,172.4486,171.6179,171.8083,9555.0
2022-06-01 10:20:00,198.67,198.94,198.52,198.72,9812.0,171.9122,172.1458,171.7824,171.9554,9812.0
2022-06-01 10:30:00,198.67,198.87,198.13,198.56,11390.0,171.9122,172.0852,171.4449,171.817,11390.0
2022-06-01 10:40:00,198.45,198.75,198.35,198.48,12124.0,171.7218,171.9814,171.6352,171.7477,12124.0
2022-06-01 10:50:00,198.52,198.89,198.42,198.76,6196.0,171.7824,172.1025,171.6958,171.99,6196.0
2022-06-01 11:00:00,198.77,199.01,198.44,198.44,10614.0,171.9987,172.2064,171.7131,171.7131,10614.0
2022-06-01 11:10:00,198.55,198.69,197.95,197.97,14860.0,171.8083,171.9295,171.2891,171.3064,14860.0
2022-06-01 11:20:00,197.88,198.22,197.73,198.19,9870.0,171.2286,171.5228,171.0988,171.4968,9870.0
2022-06-01 11:30:00,198.24,198.5,198.1,198.31,7422.0,171.5401,171.765,171.4189,171.6006,7422.0
2022-06-01 11:40:00,198.27,198.39,197.94,197.94,6593.0,171.566,171.6699,171.2805,171.2805,6593.0
2022-06-01 11:50:00,197.87,198.26,197.83,198.26,13302.0,171.2199,171.5574,171.1853,171.5574,13302.0
2022-06-01 12:00:00,198.28,198.77,198.11,198.6,5860.0,171.5747,171.9987,171.4276,171.8516,5860.0
2022-06-01 12:10:00,198.41,199.26,198.41,199.26,8216.0,171.6872,172.4227,171.6872,172.4227,8216.0
2022-06-01 12:20:00,199.13,199.45,198.88,198.98,6563.0,172.3102,172.5871,172.0939,172.1804,6563.0
2022-06-01 12:30:00,198.98,199.22,198.97,199.17,5647.0,172.1804,172.3881,172.1717,172.3448,5647.0
2022-06-01 12:40:00,199.13,199.42,198.88,199.0,13045.0,172.3102,172.5611,172.0939,172.1977,13045.0
2022-06-01 12:50:00,199.0,199.01,198.72,199.01,8511.0,172.1977,172.2064,171.9554,172.2064,8511.0
2022-06-01 13:00:00,198.95,199.39,198.93,199.33,4600.0,172.1544,172.5352,172.1371,172.4833,4600.0
2022-06-01 13:10:00,199.42,199.71,199.16,199.66,5596.0,172.5611,172.8121,172.3362,172.7688,5596.0
2022-06-01 13:20:00,199.66,199.73,199.39,199.65,8954.0,172.7688,172.8294,172.5352,172.7602,8954.0
2022-06-01 13:30:00,199.55,200.5,199.46,200.39,20919.0,172.6736,173.4957,172.5957,173.4005,20919.0
2022-06-01 13:40:00,200.4,200.77,200.22,200.66,23175.0,173.4091,173.7293,173.2534,173.6341,23175.0
2022-06-01 13:50:00,200.65,200.93,200.55,200.72,16210.0,173.6255,173.8678,173.5389,173.686,16210.0
2022-06-01 14:00:00,200.82,201.0,200.27,200.27,6729.0,173.7726,173.9283,173.2967,173.2967,6729.0
2022-06-01 14:10:00,200.37,200.37,199.74,199.94,6595.0,173.3832,173.3832,172.838,173.0111,6595.0
2022-06-01 14:20:00,199.9,200.67,199.9,200.49,6494.0,172.9765,173.6428,172.9765,173.487,6494.0
2022-06-01 14:30:00,200.48,200.55,200.28,200.31,5346.0,173.4784,173.5389,173.3053,173.3313,5346.0
2022-06-01 14:40:00,200.34,200.6,200.2,200.4,5898.0,173.3572,173.5822,173.2361,173.4091,5898.0
2022-06-01 14:50:00,200.3,200.5,199.9,200.15,5409.0,173.3226,173.4957,172.9765,173.1928,5409.0
2022-06-01 15:00:00,200.04,200.31,199.81,200.25,6065.0,173.0976,173.3313,172.8986,173.2793,6065.0
2022-06-01 15:10:00,200.18,200.71,200.18,200.62,5366.0,173.2188,173.6774,173.2188,173.5995,5366.0
2022-06-01 15:20:00,200.62,200.73,200.25,200.42,10375.0,173.5995,173.6947,173.2793,173.4265,10375.0
2022-06-01 15:30:00,200.4,200.43,199.85,200.32,16920.0,173.4091,173.4351,172.9332,173.3399,16920.0
2022-06-01 15:40:00,200.35,200.51,200.1,200.35,16156.0,173.3659,173.5043,173.1496,173.3659,16156.0
2022-06-01 15:50:00,200.51,200.57,199.24,199.34,84594.0,173.5043,173.5562,172.4054,172.4919,84594.0
2022-06-02 09:30:00,200.0,200.67,199.37,200.08,46150.0,173.063,173.6428,172.5179,173.1322,46150.0
2022-06-02 09:40:00,200.05,200.88,199.86,200.85,21820.0,173.1063,173.8245,172.9419,173.7985,21820.0
2022-06-02 09:50:00,200.83,201.42,200.54,201.23,23123.0,173.7812,174.2918,173.5303,174.1274,23123.0
2022-06-02 10:00:00,201.26,201.58,200.05,200.05,16816.0,174.1533,174.4302,173.1063,173.1063,16816.0
2022-06-02 10:10:00,200.14,201.53,199.84,200.65,17750.0,173.1842,174.387,172.9246,173.6255,17750.0
2022-06-02 10:20:00,200.76,201.15,200.27,200.95,27627.0,173.7207,174.0581,173.2967,173.8851,27627.0
2022-06-02 10:30:00,201.08,202.04,201.02,202.03,14732.0,173.9976,174.8283,173.9456,174.8196,14732.0
2022-06-02 10:40:00,202.08,202.33,201.62,202.13,16934.0,174.8629,175.0792,174.4648,174.9061,16934.0
2022-06-02 10:50:00,202.14,202.94,201.92,202.87,37781.0,174.9148,175.607,174.7244,175.5465,37781.0
2022-06-02 11:00:00,202.88,203.09,202.77,202.95,7782.0,175.5551,175.7368,175.4599,175.6157,7782.0
2022-06-02 11:10:00,203.04,203.54,203.04,203.34,13822.0,175.6936,176.1262,175.6936,175.9532,13822.0
2022-06-02 11:20:00,203.44,203.45,202.53,202.67,6739.0,176.0397,176.0484,175.2523,175.3734,6739.0
2022-06-02 11:30:00,202.62,202.92,202.35,202.71,11728.0,175.3301,175.5897,175.0965,175.408,11728.0
2022-06-02 11:40:00,202.75,203.53,202.68,203.53,7307.0,175.4426,176.1176,175.3821,176.1176,7307.0
2022-06-02 11:50:00,203.56,203.73,203.13,203.16,7536.0,176.1435,176.2906,175.7715,175.7974,7536.0
2022-06-02 12:00:00,203.21,203.55,203.1,203.51,9653.0,175.8407,176.1349,175.7455,176.1003,9653.0
2022-06-02 12:10:00,203.54,203.7,203.42,203.59,5801.0,176.1262,176.2647,176.0224,176.1695,5801.0
2022-06-02 12:20:00,203.55,203.68,203.38,203.57,9196.0,176.1349,176.2474,175.9878,176.1522,9196.0
2022-06-02 12:30:00,203.58,204.21,203.46,204.17,16622.0,176.1608,176.706,176.057,176.6714,16622.0
2022-06-02 12:40:00,204.13,204.26,203.97,203.98,8457.0,176.6368,176.7493,176.4983,176.507,8457.0
2022-06-02 12:50:00,204.04,204.08,203.92,203.99,7965.0,176.5589,176.5935,176.4551,176.5156,7965.0
2022-06-02 13:00:00,203.93,203.96,203.53,203.53,8149.0,176.4637,176.4897,176.1176,176.1176,8149.0
2022-06-02 13:10:00,203.53,203.6,203.1,203.18,13755.0,176.1176,176.1782,175.7455,175.8147,13755.0
2022-06-02 13:20:00,203.19,203.45,203.13,203.36,11161.0,175.8234,176.0484,175.7715,175.9705,11161.0
2022-06-02 13:30:00,203.39,203.91,203.39,203.64,12196.0,175.9964,176.4464,175.9964,176.2128,12196.0
2022-06-02 13:40:00,203.71,204.17,203.51,204.15,10407.0,176.2733,176.6714,176.1003,176.6541,10407.0
2022-06-02 13:50:00,204.18,204.2,203.46,203.52,11308.0,176.68,176.6973,176.057,176.1089,11308.0
2022-06-02 14:00:00,203.54,203.57,202.93,203.01,11390.0,176.1262,176.1522,175.5984,175.6676,11390.0
2022-06-02 14:10:00,202.95,203.0,202.57,202.57,9417.0,175.6157,175.659,175.2869,175.2869,9417.0
2022-06-02 14:20:00,202.6,203.06,202.57,203.02,7096.0,175.3128,175.7109,175.2869,175.6763,7096.0
2022-06-02 14:30:00,203.05,203.51,203.05,203.51,6202.0,175.7022,176.1003,175.7022,176.1003,6202.0
2022-06-02 14:40:00,203.46,203.46,203.27,203.43,10778.0,176.057,176.057,175.8926,176.0311,10778.0
2022-06-02 14:50:00,203.38,203.65,203.02,203.05,10349.0,175.9878,176.2214,175.6763,175.7022,10349.0
2022-06-02 15:00:00,203.02,203.32,203.01,203.27,12819.0,175.6763,175.9359,175.6676,175.8926,12819.0
2022-06-02 15:10:00,203.2,203.34,203.18,203.31,11593.0,175.832,175.9532,175.8147,175.9272,11593.0
2022-06-02 15:20:00,203.32,203.74,203.27,203.53,12794.0,175.9359,176.2993,175.8926,176.1176,12794.0
2022-06-02 15:30:00,203.53,203.77,203.47,203.7,19265.0,176.1176,176.3253,176.0657,176.2647,19265.0
2022-06-02 15:40:00,203.72,204.18,203.63,204.12,32250.0,176.282,176.68,176.2041,176.6281,32250.0
2022-06-02 15:50:00,204.15,204.74,204.0,204.73,93973.0,176.6541,177.1646,176.5243,177.156,93973.0
2022-06-03 09:30:00,201.62,203.94,201.62,203.31,30018.0,174.4648,176.4724,174.4648,175.9272,30018.0
2022-06-03 09:40:00,203.3,203.61,201.95,202.42,19429.0,175.9186,176.1868,174.7504,175.1571,19429.0
2022-06-03 09:50:00,202.18,202.18,201.23,201.39,7143.0,174.9494,174.9494,174.1274,174.2658,7143.0
2022-06-03 10:00:00,201.6,202.27,201.46,201.85,11109.0,174.4475,175.0273,174.3264,174.6639,11109.0
2022-06-03 10:10:00,201.7,201.93,201.31,201.38,7822.0,174.5341,174.7331,174.1966,174.2572,7822.0
2022-06-03 10:20:00,201.28,201.63,200.81,201.49,15199.0,174.1706,174.4735,173.7639,174.3523,15199.0
2022-06-03 10:30:00,201.42,201.79,200.9,201.0,10112.0,174.2918,174.6119,173.8418,173.9283,10112.0
2022-06-03 10:40:00,200.83,201.61,200.8,201.46,8962.0,173.7812,174.4562,173.7553,174.3264,8962.0
2022-06-03 10:50:00,201.56,201.81,201.35,201.36,8943.0,174.4129,174.6292,174.2312,174.2398,8943.0
2022-06-03 11:00:00,201.38,201.85,200.9,200.9,7876.0,174.2572,174.6639,173.8418,173.8418,7876.0
2022-06-03 11:10:00,200.89,201.31,200.74,201.31,7901.0,173.8332,174.1966,173.7034,174.1966,7901.0
2022-06-03 11:20:00,201.36,201.46,200.99,201.2,8376.0,174.2398,174.3264,173.9197,174.1014,8376.0
2022-06-03 11:30:00,201.14,201.65,201.01,201.65,9013.0,174.0495,174.4908,173.937,174.4908,9013.0
2022-06-03 11:40:00,201.65,202.1,201.52,201.53,7794.0,174.4908,174.8802,174.3783,174.387,7794.0
2022-06-03 11:50:00,201.31,201.49,200.77,201.43,5392.0,174.1966,174.3523,173.7293,174.3004,5392.0
2022-06-03 12:00:00,201.36,201.68,201.36,201.45,2685.0,174.2398,174.5167,174.2398,174.3177,2685.0
2022-06-03 12:10:00,201.43,201.43,201.07,201.18,6499.0,174.3004,174.3004,173.9889,174.0841,6499.0
2022-06-03 12:20:00,200.98,201.37,200.91,201.31,7545.0,173.911,174.2485,173.8505,174.1966,7545.0
2022-06-03 12:30:00,201.38,201.96,201.3,201.81,10840.0,174.2572,174.759,174.1879,174.6292,10840.0
2022-06-03 12:40:00,201.82,202.44,201.73,202.24,14872.0,174.6379,175.1744,174.56,175.0013,14872.0
2022-06-03 12:50:00,202.22,202.77,202.15,202.69,5001.0,174.984,175.4599,174.9234,175.3907,5001.0
2022-06-03 13:00:00,202.62,202.86,202.59,202.6,7136.0,175.3301,175.5378,175.3042,175.3128,7136.0
2022-06-03 13:10:00,202.6,202.63,201.92,201.93,9936.0,175.3128,175.3388,174.7244,174.7331,9936.0
2022-06-03 13:20:00,201.84,201.97,201.47,201.58,30617.0,174.6552,174.7677,174.335,174.4302,30617.0
2022-06-03 13:30:00,201.56,201.56,201.06,201.12,5349.0,174.4129,174.4129,173.9803,174.0322,5349.0
2022-06-03 13:40:00,200.95,200.95,200.2,200.72,7694.0,173.8851,173.8851,173.2361,173.686,7694.0
2022-06-03 13:50:00,200.71,201.19,200.63,200.69,10802.0,173.6774,174.0927,173.6082,173.6601,10802.0
2022-06-03 14:00:00,200.58,200.83,200.51,200.67,6764.0,173.5649,173.7812,173.5043,173.6428,6764.0
2022-06-03 14:10:00,200.68,201.0,200.65,201.0,4896.0,173.6514,173.9283,173.6255,173.9283,4896.0
2022-06-03 14:20:00,200.99,201.2,200.83,201.2,4881.0,173.9197,174.1014,173.7812,174.1014,4881.0
2022-06-03 14:30:00,201.1,201.11,200.52,200.52,3333.0,174.0149,174.0235,173.513,173.513,3333.0
2022-06-03 14:40:00,200.5,200.63,200.34,200.59,6093.0,173.4957,173.6082,173.3572,173.5736,6093.0
2022-06-03 14:50:00,200.52,200.54,200.35,200.49,7797.0,173.513,173.5303,173.3659,173.487,7797.0
2022-06-03 15:00:00,200.46,200.68,200.06,200.08,9189.0,173.4611,173.6514,173.1149,173.1322,9189.0
2022-06-03 15:10:00,200.06,200.12,199.68,199.79,7125.0,173.1149,173.1669,172.7861,172.8813,7125.0
2022-06-03 15:20:00,199.79,199.96,199.52,199.93,10306.0,172.8813,173.0284,172.6477,173.0024,10306.0
2022-06-03 15:30:00,199.88,199.92,199.27,199.73,13885.0,172.9592,172.9938,172.4313,172.8294,13885.0
2022-06-03 15:40:00,199.71,199.76,199.31,199.48,21973.0,172.8121,172.8553,172.466,172.6131,21973.0
2022-06-03 15:50:00,199.38,200.25,199.22,200.0,73210.0,172.5265,173.2793,172.3881,173.063,73210.0
2022-06-06 09:30:00,202.75,202.97,201.33,202.15,28458.0,175.4426,175.633,174.2139,174.9234,28458.0
2022-06-06 09:40:00,202.2,202.78,201.93,201.99,12721.0,174.9667,175.4686,174.7331,174.785,12721.0
2022-06-06 09:50:00,201.99,202.83,201.84,202.8,12058.0,174.785,175.5119,174.6552,175.4859,12058.0
2022-06-06 10:00:00,202.7,203.37,202.49,202.82,12217.0,175.3994,175.9791,175.2177,175.5032,12217.0
2022-06-06 10:10:00,202.8,203.16,202.66,202.78,9363.0,175.4859,175.7974,175.3648,175.4686,9363.0
2022-06-06 10:20:00,202.81,203.03,202.47,202.63,11607.0,175.4946,175.6849,175.2003,175.3388,11607.0
2022-06-06 10:30:00,202.73,202.87,202.39,202.53,9773.0,175.4253,175.5465,175.1311,175.2523,9773.0
2022-06-06 10:40:00,202.54,202.71,202.21,202.3,6538.0,175.2609,175.408,174.9754,175.0532,6538.0
2022-06-06 10:50:00,202.26,202.42,202.13,202.27,17729.0,175.0186,175.1571,174.9061,175.0273,17729.0
2022-06-06 11:00:00,202.24,202.24,201.75,201.75,7189.0,175.0013,175.0013,174.5773,174.5773,7189.0
2022-06-06 11:10:00,201.64,201.66,200.62,200.63,8661.0,174.4821,174.4994,173.5995,173.6082,8661.0
2022-06-06 11:20:00,200.5,201.14,200.5,201.05,14430.0,173.4957,174.0495,173.4957,173.9716,14430.0
2022-06-06 11:30:00,201.04,201.12,200.64,200.75,3863.0,173.9629,174.0322,173.6168,173.712,3863.0
2022-06-06 11:40:00,200.74,201.23,200.71,200.72,9986.0,173.7034,174.1274,173.6774,173.686,9986.0
2022-06-06 11:50:00,200.61,201.12,200.51,201.08,5964.0,173.5909,174.0322,173.5043,173.9976,5964.0
2022-06-06 12:00:00,201.04,201.04,200.34,200.48,4460.0,173.9629,173.9629,173.3572,173.4784,4460.0
2022-06-06 12:10:00,200.19,200.39,200.06,200.31,5352.0,173.2274,173.4005,173.1149,173.3313,5352.0
2022-06-06 12:20:00,200.22,200.32,199.97,200.31,7389.0,173.2534,173.3399,173.0371,173.3313,7389.0
2022-06-06 12:30:00,200.25,200.83,200.25,200.81,9190.0,173.2793,173.7812,173.2793,173.7639,9190.0
2022-06-06 12:40:00,200.8,200.92,200.53,200.68,6267.0,173.7553,173.8591,173.5216,173.6514,6267.0
2022-06-06 12:50:00,200.61,200.61,200.37,200.47,3392.0,173.5909,173.5909,173.3832,173.4697,3392.0
2022-06-06 13:00:00,200.46,200.53,200.28,200.31,7316.0,173.4611,173.5216,173.3053,173.3313,7316.0
2022-06-06 13:10:00,200.37,200.37,199.94,200.1,4866.0,173.3832,173.3832,173.0111,173.1496,4866.0
2022-06-06 13:20:00,200.15,200.18,199.86,199.94,4604.0,173.1928,173.2188,172.9419,173.0111,4604.0
2022-06-06 13:30:00,199.98,200.27,199.87,200.23,5943.0,173.0457,173.2967,172.9505,173.262,5943.0
2022-06-06 13:40:00,200.34,200.66,200.34,200.47,5372.0,173.3572,173.6341,173.3572,173.4697,5372.0
2022-06-06 13:50:00,200.52,200.76,200.12,200.27,7254.0,173.513,173.7207,173.1669,173.2967,7254.0
2022-06-06 14:00:00,200.18,200.32,199.85,199.91,5299.0,173.2188,173.3399,172.9332,172.9851,5299.0
2022-06-06 14:10:00,199.92,200.07,199.81,199.91,5032.0,172.9938,173.1236,172.8986,172.9851,5032.0
2022-06-06 14:20:00,199.87,199.87,199.3,199.42,6453.0,172.9505,172.9505,172.4573,172.5611,6453.0
2022-06-06 14:30:00,199.38,199.51,199.3,199.46,12899.0,172.5265,172.639,172.4573,172.5957,12899.0
2022-06-06 14:40:00,199.38,199.83,199.34,199.8,5006.0,172.5265,172.9159,172.4919,172.89,5006.0
2022-06-06 14:50:00,199.63,199.79,199.18,199.57,9014.0,172.7429,172.8813,172.3535,172.6909,9014.0
2022-06-06 15:00:00,199.55,199.81,199.55,199.61,5292.0,172.6736,172.8986,172.6736,172.7255,5292.0
2022-06-06 15:10:00,199.55,199.82,199.5,199.58,5980.0,172.6736,172.9073,172.6304,172.6996,5980.0
2022-06-06 15:20:00,199.54,199.71,199.4,199.54,7402.0,172.665,172.8121,172.5438,172.665,7402.0
2022-06-06 15:30:00,199.47,199.56,199.01,199.04,7598.0,172.6044,172.6823,172.2064,172.2323,7598.0
2022-06-06 15:40:00,199.04,199.39,198.97,199.16,11187.0,172.2323,172.5352,172.1717,172.3362,11187.0
2022-06-06 15:50:00,199.2,199.62,199.11,199.36,50193.0,172.3708,172.7342,172.2929,172.5092,50193.0
2022-06-07 09:30:00,198.72,199.77,198.67,199.52,36235.0,171.9554,172.864,171.9122,172.6477,36235.0
2022-06-07 09:40:00,199.81,200.45,199.45,200.45,17440.0,172.8986,173.4524,172.5871,173.4524,17440.0
2022-06-07 09:50:00,200.5,200.81,200.44,200.74,8810.0,173.4957,173.7639,173.4438,173.7034,8810.0
2022-06-07 10:00:00,200.53,200.77,200.27,200.27,5957.0,173.5216,173.7293,173.2967,173.2967,5957.0
2022-06-07 10:10:00,200.34,200.59,200.18,200.52,10082.0,173.3572,173.5736,173.2188,173.513,10082.0
2022-06-07 10:20:00,200.6,201.64,200.54,201.41,14609.0,173.5822,174.4821,173.5303,174.2831,14609.0
2022-06-07 10:30:00,201.42,202.33,201.42,202.16,19855.0,174.2918,175.0792,174.2918,174.9321,19855.0
2022-06-07 10:40:00,202.15,202.31,201.91,202.1,14639.0,174.9234,175.0619,174.7158,174.8802,14639.0
2022-06-07 10:50:00,202.19,202.2,201.86,202.03,9716.0,174.9581,174.9667,174.6725,174.8196,9716.0
2022-06-07 11:00:00,202.0,202.15,201.56,201.56,16124.0,174.7936,174.9234,174.4129,174.4129,16124.0
2022-06-07 11:10:00,201.51,201.57,200.65,200.89,14038.0,174.3696,174.4216,173.6255,173.8332,14038.0
2022-06-07 11:20:00,200.85,200.85,200.1,200.29,12540.0,173.7985,173.7985,173.1496,173.314,12540.0
2022-06-07 11:30:00,200.16,200.5,199.91,200.5,16774.0,173.2015,173.4957,172.9851,173.4957,16774.0
2022-06-07 11:40:00,200.41,200.45,200.06,200.45,10097.0,173.4178,173.4524,173.1149,173.4524,10097.0
2022-06-07 11:50:00,200.18,200.64,200.18,200.58,2800.0,173.2188,173.6168,173.2188,173.5649,2800.0
2022-06-07 12:00:00,200.51,200.59,200.2,200.47,10854.0,173.5043,173.5736,173.2361,173.4697,10854.0
2022-06-07 12:10:00,200.52,200.66,200.27,200.44,5821.0,173.513,173.6341,173.2967,173.4438,5821.0
2022-06-07 12:20:00,200.55,200.84,200.45,200.73,6640.0,173.5389,173.7899,173.4524,173.6947,6640.0
2022-06-07 12:30:00,200.82,201.0,200.67,200.87,6230.0,173.7726,173.9283,173.6428,173.8158,6230.0
2022-06-07 12:40:00,200.91,201.2,200.85,201.19,5841.0,173.8505,174.1014,173.7985,174.0927,5841.0
2022-06-07 12:50:00,201.22,201.31,200.85,200.87,17465.0,174.1187,174.1966,173.7985,173.8158,17465.0
2022-06-07 13:00:00,200.91,201.09,200.81,201.08,6050.0,173.8505,174.0062,173.7639,173.9976,6050.0
2022-06-07 13:10:00,201.08,201.37,200.92,201.33,4731.0,173.9976,174.2485,173.8591,174.2139,4731.0
2022-06-07 13:20:00,201.29,201.66,201.29,201.63,5190.0,174.1793,174.4994,174.1793,174.4735,5190.0
2022-06-07 13:30:00,201.53,201.63,201.36,201.6,6740.0,174.387,174.4735,174.2398,174.4475,6740.0
2022-06-07 13:40:00,201.53,201.73,201.5,201.69,5355.0,174.387,174.56,174.361,174.5254,5355.0
2022-06-07 13:50:00,201.64,201.82,201.45,201.47,5786.0,174.4821,174.6379,174.3177,174.335,5786.0
2022-06-07 14:00:00,201.47,202.15,201.47,202.15,11120.0,174.335,174.9234,174.335,174.9234,11120.0
2022-06-07 14:10:00,202.15,202.27,202.05,202.27,7267.0,174.9234,175.0273,174.8369,175.0273,7267.0
2022-06-07 14:20:00,202.29,202.41,202.19,202.37,12914.0,175.0446,175.1484,174.9581,175.1138,12914.0
2022-06-07 14:30:00,202.38,202.93,202.32,202.78,15040.0,175.1225,175.5984,175.0706,175.4686,15040.0
2022-06-07 14:40:00,202.77,202.89,202.29,202.31,20850.0,175.4599,175.5638,175.0446,175.0619,20850.0
2022-06-07 14:50:00,202.4,202.89,202.37,202.89,16107.0,175.1398,175.5638,175.1138,175.5638,16107.0
2022-06-07 15:00:00,202.87,203.08,202.72,202.91,24049.0,175.5465,175.7282,175.4167,175.5811,24049.0
2022-06-07 15:10:00,202.86,203.01,202.65,202.74,15460.0,175.5378,175.6676,175.3561,175.434,15460.0
2022-06-07 15:20:00,202.7,202.71,202.33,202.38,9549.0,175.3994,175.408,175.0792,175.1225,9549.0
2022-06-07 15:30:00,202.36,202.88,202.24,202.88,17472.0,175.1052,175.5551,175.0013,175.5551,17472.0
2022-06-07 15:40:00,202.89,203.05,202.79,202.97,31456.0,175.5638,175.7022,175.4772,175.633,31456.0
2022-06-07 15:50:00,202.86,203.0,202.47,202.74,67616.0,175.5378,175.659,175.2003,175.434,67616.0
2022-06-08 09:30:00,201.65,202.49,201.49,202.48,25154.0,174.4908,175.2177,174.3523,175.209,25154.0
2022-06-08 09:40:00,202.28,203.12,202.04,203.12,12238.0,175.0359,175.7628,174.8283,175.7628,12238.0
2022-06-08 09:50:00,203.1,203.47,202.64,202.91,13639.0,175.7455,176.0657,175.3475,175.5811,13639.0
2022-06-08 10:00:00,203.08,203.08,202.09,202.27,20833.0,175.7282,175.7282,174.8715,175.0273,20833.0
2022-06-08 10:10:00,202.14,202.3,201.62,201.75,5504.0,174.9148,175.0532,174.4648,174.5773,5504.0
2022-06-08 10:20:00,201.84,202.0,201.65,201.95,8614.0,174.6552,174.7936,174.4908,174.7504,8614.0
2022-06-08 10:30:00,201.89,202.28,201.85,202.1,6637.0,174.6985,175.0359,174.6639,174.8802,6637.0
2022-06-08 10:40:00,202.14,202.22,201.61,202.19,9890.0,174.9148,174.984,174.4562,174.9581,9890.0
2022-06-08 10:50:00,202.25,202.36,201.82,201.82,5668.0,175.01,175.1052,174.6379,174.6379,5668.0
2022-06-08 11:00:00,201.89,202.13,201.87,201.87,5718.0,174.6985,174.9061,174.6812,174.6812,5718.0
2022-06-08 11:10:00,201.94,202.33,201.84,202.29,5764.0,174.7417,175.0792,174.6552,175.0446,5764.0
2022-06-08 11:20:00,202.31,202.31,201.93,202.06,3383.0,175.0619,175.0619,174.7331,174.8456,3383.0
2022-06-08 11:30:00,202.01,202.24,201.98,202.09,4253.0,174.8023,175.0013,174.7763,174.8715,4253.0
2022-06-08 11:40:00,202.13,202.55,202.13,202.31,7307.0,174.9061,175.2696,174.9061,175.0619,7307.0
2022-06-08 11:50:00,202.31,202.39,202.06,202.35,13150.0,175.0619,175.1311,174.8456,175.0965,13150.0
2022-06-08 12:00:00,202.37,202.57,202.1,202.57,6435.0,175.1138,175.2869,174.8802,175.2869,6435.0
2022-06-08 12:10:00,202.56,202.74,202.51,202.51,7923.0,175.2782,175.434,175.235,175.235,7923.0
2022-06-08 12:20:00,202.51,202.51,201.96,202.13,12619.0,175.235,175.235,174.759,174.9061,12619.0
2022-06-08 12:30:00,202.12,202.13,201.53,201.55,17094.0,174.8975,174.9061,174.387,174.4043,17094.0
2022-06-08 12:40:00,201.53,201.54,200.77,200.95,6281.0,174.387,174.3956,173.7293,173.8851,6281.0
2022-06-08 12:50:00,201.02,201.26,201.02,201.14,3490.0,173.9456,174.1533,173.9456,174.0495,3490.0
2022-06-08 13:00:00,201.07,201.14,200.8,201.06,6993.0,173.9889,174.0495,173.7553,173.9803,6993.0
2022-06-08 13:10:00,201.09,201.26,200.88,201.25,3475.0,174.0062,174.1533,173.8245,174.1447,3475.0
2022-06-08 13:20:00,201.15,201.15,200.61,200.63,3499.0,174.0581,174.0581,173.5909,173.6082,3499.0
2022-06-08 13:30:00,200.62,200.71,200.28,200.64,9638.0,173.5995,173.6774,173.3053,173.6168,9638.0
2022-06-08 13:40:00,200.78,200.97,200.36,200.37,22045.0,173.738,173.9024,173.3745,173.3832,22045.0
2022-06-08 13:50:00,200.47,200.68,200.31,200.31,4675.0,173.4697,173.6514,173.3313,173.3313,4675.0
2022-06-08 14:00:00,200.37,200.57,200.2,200.26,8914.0,173.3832,173.5562,173.2361,173.288,8914.0
2022-06-08 14:10:00,200.27,200.31,199.75,199.83,26079.0,173.2967,173.3313,172.8467,172.9159,26079.0
2022-06-08 14:20:00,199.84,199.99,199.53,199.6,8222.0,172.9246,173.0544,172.6563,172.7169,8222.0
2022-06-08 14:30:00,199.59,199.69,199.41,199.55,8495.0,172.7082,172.7948,172.5525,172.6736,8495.0
2022-06-08 14:40:00,199.53,199.79,199.51,199.71,4684.0,172.6563,172.8813,172.639,172.8121,4684.0
2022-06-08 14:50:00,199.7,199.76,199.49,199.57,5592.0,172.8034,172.8553,172.6217,172.6909,5592.0
2022-06-08 15:00:00,199.58,199.61,199.11,199.21,19352.0,172.6996,172.7255,172.2929,172.3794,19352.0
2022-06-08 15:10:00,199.27,199.72,199.27,199.63,7588.0,172.4313,172.8207,172.4313,172.7429,7588.0
2022-06-08 15:20:00,199.61,200.17,199.61,200.07,14579.0,172.7255,173.2101,172.7255,173.1236,14579.0
2022-06-08 15:30:00,200.11,200.39,200.04,200.36,9699.0,173.1582,173.4005,173.0976,173.3745,9699.0
2022-06-08 15:40:00,200.25,200.32,199.55,199.56,23588.0,173.2793,173.3399,172.6736,172.6823,23588.0
2022-06-08 15:50:00,199.44,199.8,199.28,199.58,84887.0,172.5784,172.89,172.44,172.6996,84887.0
2022-06-09 09:30:00,197.85,199.67,197.85,198.73,41814.0,172.0676,173.6504,172.0676,172.8329,41814.0
2022-06-09 09:40:00,198.77,199.0,197.95,198.63,28452.0,172.8677,173.0677,172.1545,172.7459,28452.0
2022-06-09 09:50:00,198.64,200.11,198.61,200.11,18253.0,172.7546,174.033,172.7285,174.033,18253.0
2022-06-09 10:00:00,200.01,200.01,199.1,199.49,14462.0,173.9461,173.9461,173.1547,173.4938,14462.0
2022-06-09 10:10:00,199.57,200.16,199.23,199.78,27827.0,173.5634,174.0765,173.2677,173.7461,27827.0
2022-06-09 10:20:00,199.91,200.27,199.51,199.94,20593.0,173.8591,174.1722,173.5112,173.8852,20593.0
2022-06-09 10:30:00,200.08,200.11,199.68,199.82,7915.0,174.007,174.033,173.6591,173.7808,7915.0
2022-06-09 10:40:00,199.69,199.82,199.48,199.53,11527.0,173.6678,173.7808,173.4851,173.5286,11527.0
2022-06-09 10:50:00,199.57,199.74,199.09,199.47,16292.0,173.5634,173.7113,173.146,173.4765,16292.0
2022-06-09 11:00:00,199.49,199.64,198.91,199.39,11651.0,173.4938,173.6243,172.9894,173.4069,11651.0
2022-06-09 11:10:00,199.46,199.89,199.45,199.67,7000.0,173.4678,173.8417,173.4591,173.6504,7000.0
2022-06-09 11:20:00,199.64,200.15,199.64,199.76,6498.0,173.6243,174.0678,173.6243,173.7287,6498.0
2022-06-09 11:30:00,199.79,200.05,199.72,199.91,6150.0,173.7548,173.9809,173.6939,173.8591,6150.0
2022-06-09 11:40:00,199.93,200.41,199.85,199.85,4821.0,173.8765,174.294,173.8069,173.8069,4821.0
2022-06-09 11:50:00,199.92,200.17,199.79,200.12,6992.0,173.8678,174.0852,173.7548,174.0417,6992.0
2022-06-09 12:00:00,200.1,200.19,199.68,200.15,10533.0,174.0244,174.1026,173.6591,174.0678,10533.0
2022-06-09 12:10:00,200.15,200.15,199.73,199.86,8290.0,174.0678,174.0678,173.7026,173.8156,8290.0
2022-06-09 12:20:00,199.86,200.19,199.85,200.01,4996.0,173.8156,174.1026,173.8069,173.9461,4996.0
2022-06-09 12:30:00,200.08,200.16,199.85,199.95,9110.0,174.007,174.0765,173.8069,173.8939,9110.0
2022-06-09 12:40:00,199.99,200.25,199.9,200.01,10078.0,173.9287,174.1548,173.8504,173.9461,10078.0
2022-06-09 12:50:00,199.99,200.64,199.94,200.64,5134.0,173.9287,174.494,173.8852,174.494,5134.0
2022-06-09 13:00:00,200.65,201.14,200.54,200.96,7921.0,174.5027,174.9288,174.407,174.7723,7921.0
2022-06-09 13:10:00,201.09,201.17,200.92,201.06,8421.0,174.8853,174.9549,174.7375,174.8593,8421.0
2022-06-09 13:20:00,201.05,201.09,200.53,200.61,12195.0,174.8506,174.8853,174.3983,174.4679,12195.0
2022-06-09 13:30:00,200.57,200.63,200.4,200.52,9012.0,174.4331,174.4853,174.2853,174.3896,9012.0
2022-06-09 13:40:00,200.42,200.71,200.24,200.39,7432.0,174.3027,174.5549,174.1461,174.2766,7432.0
2022-06-09 13:50:00,200.46,200.83,200.46,200.83,8978.0,174.3374,174.6592,174.3374,174.6592,8978.0
2022-06-09 14:00:00,200.77,200.77,200.51,200.53,7331.0,174.607,174.607,174.3809,174.3983,7331.0
2022-06-09 14:10:00,200.5,200.6,200.45,200.47,10361.0,174.3722,174.4592,174.3287,174.3461,10361.0
2022-06-09 14:20:00,200.56,200.56,200.36,200.44,6011.0,174.4244,174.4244,174.2505,174.32,6011.0
2022-06-09 14:30:00,200.46,200.46,200.19,200.21,8629.0,174.3374,174.3374,174.1026,174.12,8629.0
2022-06-09 14:40:00,200.19,200.23,199.8,199.97,16398.0,174.1026,174.1374,173.7634,173.9113,16398.0
2022-06-09 14:50:00,200.02,200.33,199.85,199.93,12326.0,173.9548,174.2244,173.8069,173.8765,12326.0
2022-06-09 15:00:00,199.93,199.94,199.45,199.54,11737.0,173.8765,173.8852,173.4591,173.5373,11737.0
2022-06-09 15:10:00,199.56,199.63,199.08,199.32,29543.0,173.5547,173.6156,173.1373,173.346,29543.0
2022-06-09 15:20:00,199.39,199.4,198.97,199.0,14883.0,173.4069,173.4156,173.0416,173.0677,14883.0
2022-06-09 15:30:00,199.0,199.08,198.78,199.04,37406.0,173.0677,173.1373,172.8764,173.1025,37406.0
2022-06-09 15:40:00,199.02,199.05,198.22,198.38,48168.0,173.0851,173.1112,172.3893,172.5285,48168.0
2022-06-09 15:50:00,198.09,198.48,197.89,197.94,153236.0,172.2763,172.6155,172.1023,172.1458,153236.0
2022-06-10 09:30:00,196.89,196.89,195.32,196.29,42042.0,171.2327,171.2327,169.8672,170.7108,42042.0
2022-06-10 09:40:00,196.18,197.58,196.18,197.29,11265.0,170.6152,171.8327,170.6152,171.5805,11265.0
2022-06-10 09:50:00,197.31,197.73,196.68,197.6,26490.0,171.5979,171.9632,171.05,171.8501,26490.0
2022-06-10 10:00:00,197.51,197.61,196.75,196.99,24744.0,171.7719,171.8588,171.1109,171.3196,24744.0
2022-06-10 10:10:00,196.98,197.25,196.6,196.82,22038.0,171.3109,171.5457,170.9804,171.1718,22038.0
2022-06-10 10:20:00,196.8,196.81,195.76,196.5,22934.0,171.1544,171.1631,170.2499,170.8935,22934.0
2022-06-10 10:30:00,196.61,198.03,196.47,197.91,15976.0,170.9891,172.2241,170.8674,172.1197,15976.0
2022-06-10 10:40:00,197.99,198.1,197.71,197.99,12327.0,172.1893,172.285,171.9458,172.1893,12327.0
2022-06-10 10:50:00,197.97,198.12,196.93,196.95,13212.0,172.1719,172.3024,171.2674,171.2848,13212.0
2022-06-10 11:00:00,196.95,197.71,196.89,197.59,18057.0,171.2848,171.9458,171.2327,171.8414,18057.0
2022-06-10 11:10:00,197.62,198.17,197.52,198.05,14394.0,171.8675,172.3459,171.7806,172.2415,14394.0
2022-06-10 11:20:00,198.06,198.33,197.79,197.95,27214.0,172.2502,172.485,172.0154,172.1545,27214.0
2022-06-10 11:30:00,198.04,198.76,197.95,198.39,14001.0,172.2328,172.859,172.1545,172.5372,14001.0
2022-06-10 11:40:00,198.28,198.58,198.23,198.44,18943.0,172.4415,172.7024,172.398,172.5807,18943.0
2022-06-10 11:50:00,198.42,198.79,198.25,198.79,35282.0,172.5633,172.8851,172.4154,172.8851,35282.0
2022-06-10 12:00:00,198.73,199.21,198.64,199.2,15295.0,172.8329,173.2503,172.7546,173.2416,15295.0
2022-06-10 12:10:00,199.22,199.36,198.93,199.06,11384.0,173.259,173.3808,173.0068,173.1199,11384.0
2022-06-10 12:20:00,199.09,199.3,199.0,199.23,7951.0,173.146,173.3286,173.0677,173.2677,7951.0
2022-06-10 12:30:00,199.23,199.26,198.94,199.1,6304.0,173.2677,173.2938,173.0155,173.1547,6304.0
2022-06-10 12:40:00,199.09,199.36,199.02,199.07,7120.0,173.146,173.3808,173.0851,173.1286,7120.0
2022-06-10 12:50:00,199.0,199.33,198.88,199.27,8724.0,173.0677,173.3547,172.9633,173.3025,8724.0
2022-06-10 13:00:00,199.27,199.27,198.91,199.16,5322.0,173.3025,173.3025,172.9894,173.2068,5322.0
2022-06-10 13:10:00,199.33,199.33,198.9,199.25,7687.0,173.3547,173.3547,172.9807,173.2851,7687.0
2022-06-10 13:20:00,199.2,199.53,199.13,199.53,7630.0,173.2416,173.5286,173.1808,173.5286,7630.0
2022-06-10 13:30:00,199.5,199.95,199.41,199.94,17437.0,173.5025,173.8939,173.4243,173.8852,17437.0
2022-06-10 13:40:00,199.9,200.28,199.77,200.11,13880.0,173.8504,174.1809,173.7374,174.033,13880.0
2022-06-10 13:50:00,200.21,200.21,199.35,199.72,9627.0,174.12,174.12,173.3721,173.6939,9627.0
2022-06-10 14:00:00,199.61,199.92,199.43,199.8,13989.0,173.5982,173.8678,173.4417,173.7634,13989.0
2022-06-10 14:10:00,199.75,200.15,199.75,200.13,7383.0,173.72,174.0678,173.72,174.0504,7383.0
2022-06-10 14:20:00,200.2,200.63,200.15,200.28,14322.0,174.1113,174.4853,174.0678,174.1809,14322.0
2022-06-10 14:30:00,200.53,200.61,200.22,200.48,9326.0,174.3983,174.4679,174.1287,174.3548,9326.0
2022-06-10 14:40:00,200.46,200.93,200.3,200.89,12238.0,174.3374,174.7462,174.1983,174.7114,12238.0
2022-06-10 14:50:00,200.91,201.47,200.73,201.33,12712.0,174.7288,175.2158,174.5723,175.0941,12712.0
2022-06-10 15:00:00,201.12,201.26,200.54,200.86,18348.0,174.9114,175.0332,174.407,174.6853,18348.0
2022-06-10 15:10:00,200.89,201.16,200.8,200.99,9013.0,174.7114,174.9462,174.6331,174.7984,9013.0
2022-06-10 15:20:00,201.17,201.28,200.47,201.07,14562.0,174.9549,175.0506,174.3461,174.8679,14562.0
2022-06-10 15:30:00,201.05,201.3,200.73,201.14,34897.0,174.8506,175.068,174.5723,174.9288,34897.0
2022-06-10 15:40:00,201.08,201.27,200.44,200.47,42768.0,174.8766,175.0419,174.32,174.3461,42768.0
2022-06-10 15:50:00,200.45,201.15,199.89,199.99,235097.0,174.3287,174.9375,173.8417,173.9287,235097.0
2022-06-13 09:30:00,195.52,198.3,195.27,198.08,60960.0,170.0412,172.4589,169.8238,172.2676,60960.0
2022-06-13 09:40:00,197.96,198.99,197.3,198.64,38058.0,172.1632,173.059,171.5892,172.7546,38058.0
2022-06-13 09:50:00,198.61,198.61,197.9,198.08,37915.0,172.7285,172.7285,172.111,172.2676,37915.0
2022-06-13 10:00:00,198.01,198.19,197.28,197.34,31622.0,172.2067,172.3633,171.5718,171.624,31622.0
2022-06-13 10:10:00,197.29,197.53,196.94,197.18,27367.0,171.5805,171.7893,171.2761,171.4849,27367.0
2022-06-13 10:20:00,197.28,197.64,197.0,197.32,20316.0,171.5718,171.8849,171.3283,171.6066,20316.0
2022-06-13 10:30:00,197.37,197.65,196.9,197.48,22539.0,171.6501,171.8936,171.2414,171.7458,22539.0
2022-06-13 10:40:00,197.48,197.68,196.69,196.93,14182.0,171.7458,171.9197,171.0587,171.2674,14182.0
2022-06-13 10:50:00,197.07,197.71,196.95,197.59,23824.0,171.3892,171.9458,171.2848,171.8414,23824.0
2022-06-13 11:00:00,197.59,197.71,197.32,197.58,22945.0,171.8414,171.9458,171.6066,171.8327,22945.0
2022-06-13 11:10:00,197.53,199.15,197.51,199.05,24973.0,171.7893,173.1982,171.7719,173.1112,24973.0
2022-06-13 11:20:00,198.97,200.0,198.92,199.82,39476.0,173.0416,173.9374,172.9981,173.7808,39476.0
2022-06-13 11:30:00,199.74,201.03,199.64,200.94,50475.0,173.7113,174.8332,173.6243,174.7549,50475.0
2022-06-13 11:40:00,200.95,201.32,200.68,201.02,28241.0,174.7636,175.0854,174.5288,174.8245,28241.0
2022-06-13 11:50:00,201.08,201.65,200.74,201.48,27772.0,174.8766,175.3724,174.581,175.2245,27772.0
2022-06-13 12:00:00,201.6,203.12,201.33,202.96,36176.0,175.3289,176.6508,175.0941,176.5117,36176.0
2022-06-13 12:10:00,202.85,203.29,202.61,203.26,41404.0,176.416,176.7987,176.2073,176.7726,41404.0
2022-06-13 12:20:00,203.19,204.02,203.08,203.74,37969.0,176.7117,177.4335,176.616,177.19,37969.0
2022-06-13 12:30:00,203.75,204.96,203.73,204.44,92916.0,177.1987,178.251,177.1813,177.7988,92916.0
2022-06-13 12:40:00,204.44,204.44,203.61,203.99,33188.0,177.7988,177.7988,177.077,177.4074,33188.0
2022-06-13 12:50:00,204.03,204.21,203.62,203.71,27722.0,177.4422,177.5988,177.0857,177.1639,27722.0
2022-06-13 13:00:00,203.8,203.9,203.27,203.9,31196.0,177.2422,177.3292,176.7813,177.3292,31196.0
2022-06-13 13:10:00,203.9,204.13,203.76,204.08,18823.0,177.3292,177.5292,177.2074,177.4857,18823.0
2022-06-13 13:20:00,204.07,204.13,203.76,204.09,22486.0,177.477,177.5292,177.2074,177.4944,22486.0
2022-06-13 13:30:00,204.08,204.39,203.82,204.39,20662.0,177.4857,177.7553,177.2596,177.7553,20662.0
2022-06-13 13:40:00,204.37,205.93,204.22,205.88,42981.0,177.7379,179.0946,177.6075,179.0511,42981.0
2022-06-13 13:50:00,205.93,206.11,205.04,205.39,40140.0,179.0946,179.2512,178.3206,178.625,40140.0
2022-06-13 14:00:00,205.39,205.89,205.34,205.41,40032.0,178.625,179.0598,178.5815,178.6424,40032.0
2022-06-13 14:10:00,205.41,205.99,205.12,205.78,42004.0,178.6424,179.1468,178.3902,178.9642,42004.0
2022-06-13 14:20:00,205.88,206.04,205.64,205.81,41978.0,179.0511,179.1903,178.8424,178.9903,41978.0
2022-06-13 14:30:00,205.83,206.05,204.72,205.3,45558.0,179.0077,179.199,178.0423,178.5467,45558.0
2022-06-13 14:40:00,205.27,205.97,205.25,205.41,23007.0,178.5206,179.1294,178.5032,178.6424,23007.0
2022-06-13 14:50:00,205.32,205.41,204.64,204.95,36212.0,178.5641,178.6424,177.9727,178.2423,36212.0
2022-06-13 15:00:00,204.8,205.23,204.52,204.96,24019.0,178.1119,178.4858,177.8684,178.251,24019.0
2022-06-13 15:10:00,205.01,205.11,204.2,204.71,33126.0,178.2945,178.3815,177.5901,178.0336,33126.0
2022-06-13 15:20:00,204.61,204.73,203.6,203.61,33799.0,177.9466,178.051,177.0683,177.077,33799.0
2022-06-13 15:30:00,203.53,203.93,203.02,203.22,61115.0,177.0074,177.3553,176.5638,176.7378,61115.0
2022-06-13 15:40:00,203.22,203.33,202.69,202.86,66778.0,176.7378,176.8334,176.2768,176.4247,66778.0
2022-06-13 15:50:00,202.96,203.14,202.34,202.99,238807.0,176.5117,176.6682,175.9725,176.5377,238807.0
2022-06-14 09:30:00,202.85,202.94,201.19,201.61,56638.0,176.416,176.4943,174.9723,175.3376,56638.0
2022-06-14 09:40:00,201.69,202.22,199.93,199.93,41051.0,175.4072,175.8681,173.8765,173.8765,41051.0
2022-06-14 09:50:00,199.99,201.2,199.68,201.18,36628.0,173.9287,174.981,173.6591,174.9636,36628.0
2022-06-14 10:00:00,200.98,201.15,198.06,198.66,59573.0,174.7897,174.9375,172.2502,172.772,59573.0
2022-06-14 10:10:00,198.5,199.23,198.13,199.16,31386.0,172.6329,173.2677,172.3111,173.2068,31386.0
2022-06-14 10:20:00,199.17,199.96,198.48,199.03,42316.0,173.2155,173.9026,172.6155,173.0938,42316.0
2022-06-14 10:30:00,199.09,199.49,198.97,198.97,19375.0,173.146,173.4938,173.0416,173.0416,19375.0
2022-06-14 10:40:00,198.88,198.95,198.45,198.51,21804.0,172.9633,173.0242,172.5894,172.6416,21804.0
2022-06-14 10:50:00,198.46,198.68,197.85,197.9,57240.0,172.5981,172.7894,172.0676,172.111,57240.0
2022-06-14 11:00:00,197.81,198.38,197.77,197.78,22350.0,172.0328,172.5285,171.998,172.0067,22350.0
2022-06-14 11:10:00,197.75,198.08,197.48,197.9,23515.0,171.9806,172.2676,171.7458,172.111,23515.0
2022-06-14 11:20:00,197.8,197.8,197.17,197.17,28934.0,172.0241,172.0241,171.4762,171.4762,28934.0
2022-06-14 11:30:00,197.01,197.53,196.84,197.06,53589.0,171.337,171.7893,171.1892,171.3805,53589.0
2022-06-14 11:40:00,197.0,197.46,196.58,196.84,22364.0,171.3283,171.7284,170.9631,171.1892,22364.0
2022-06-14 11:50:00,196.74,197.04,196.41,196.87,28665.0,171.1022,171.3631,170.8152,171.2153,28665.0
2022-06-14 12:00:00,196.75,196.95,196.53,196.81,14431.0,171.1109,171.2848,170.9196,171.1631,14431.0
2022-06-14 12:10:00,196.66,197.46,196.66,197.39,19165.0,171.0326,171.7284,171.0326,171.6675,19165.0
2022-06-14 12:20:00,197.36,197.42,196.8,196.85,19732.0,171.6414,171.6936,171.1544,171.1979,19732.0
2022-06-14 12:30:00,196.8,196.94,196.35,196.7,23490.0,171.1544,171.2761,170.763,171.0674,23490.0
2022-06-14 12:40:00,196.73,197.09,196.41,197.06,65208.0,171.0935,171.4066,170.8152,171.3805,65208.0
2022-06-14 12:50:00,196.96,197.35,196.75,197.15,29388.0,171.2935,171.6327,171.1109,171.4588,29388.0
2022-06-14 13:00:00,197.21,197.47,196.95,197.35,20487.0,171.511,171.7371,171.2848,171.6327,20487.0
2022-06-14 13:10:00,197.34,197.42,196.92,197.33,26818.0,171.624,171.6936,171.2587,171.6153,26818.0
2022-06-14 13:20:00,197.32,197.55,196.99,196.99,42066.0,171.6066,171.8067,171.3196,171.3196,42066.0
2022-06-14 13:30:00,196.88,197.1,196.39,196.46,22985.0,171.224,171.4153,170.7978,170.8587,22985.0
2022-06-14 13:40:00,196.4,196.89,196.33,196.89,24365.0,170.8065,171.2327,170.7456,171.2327,24365.0
2022-06-14 13:50:00,196.84,197.64,196.67,197.64,25147.0,171.1892,171.8849,171.0413,171.8849,25147.0
2022-06-14 14:00:00,197.63,198.32,197.63,198.31,24069.0,171.8762,172.4763,171.8762,172.4676,24069.0
2022-06-14 14:10:00,198.23,198.3,197.38,197.75,17091.0,172.398,172.4589,171.6588,171.9806,17091.0
2022-06-14 14:20:00,197.74,198.01,197.66,197.8,20183.0,171.9719,172.2067,171.9023,172.0241,20183.0
2022-06-14 14:30:00,197.8,197.8,197.23,197.68,35527.0,172.0241,172.0241,171.5284,171.9197,35527.0
2022-06-14 14:40:00,197.61,197.65,196.89,196.91,24275.0,171.8588,171.8936,171.2327,171.2501,24275.0
2022-06-14 14:50:00,196.73,196.76,196.23,196.32,18758.0,171.0935,171.1196,170.6587,170.7369,18758.0
2022-06-14 15:00:00,196.26,196.4,195.83,195.84,19899.0,170.6848,170.8065,170.3108,170.3195,19899.0
2022-06-14 15:10:00,195.75,195.88,195.17,195.6,29631.0,170.2412,170.3543,169.7368,170.1108,29631.0
2022-06-14 15:20:00,195.63,196.22,195.61,195.92,34696.0,170.1369,170.65,170.1195,170.3891,34696.0
2022-06-14 15:30:00,195.89,196.83,195.84,196.65,35774.0,170.363,171.1805,170.3195,171.0239,35774.0
2022-06-14 15:40:00,196.65,196.92,196.18,196.84,41612.0,171.0239,171.2587,170.6152,171.1892,41612.0
2022-06-14 15:50:00,196.89,196.95,195.93,196.12,143775.0,171.2327,171.2848,170.3978,170.563,143775.0
2022-06-15 09:30:00,197.5,197.98,197.28,197.64,29568.0,171.7632,172.1806,171.5718,171.8849,29568.0
2022-06-15 09:40:00,197.69,199.5,197.5,199.31,23483.0,171.9284,173.5025,171.7632,173.3373,23483.0
2022-06-15 09:50:00,199.38,199.96,199.02,199.39,9040.0,173.3982,173.9026,173.0851,173.4069,9040.0
2022-06-15 10:00:00,199.4,199.88,199.32,199.78,9189.0,173.4156,173.833,173.346,173.7461,9189.0
2022-06-15 10:10:00,199.87,200.07,199.14,199.98,18426.0,173.8243,173.9983,173.1895,173.92,18426.0
2022-06-15 10:20:00,199.86,200.18,199.73,200.14,7804.0,173.8156,174.0939,173.7026,174.0591,7804.0
2022-06-15 10:30:00,200.28,200.28,199.91,199.97,7952.0,174.1809,174.1809,173.8591,173.9113,7952.0
2022-06-15 10:40:00,199.99,200.01,199.42,199.55,9923.0,173.9287,173.9461,173.433,173.546,9923.0
2022-06-15 10:50:00,199.49,199.54,198.9,199.19,3832.0,173.4938,173.5373,172.9807,173.2329,3832.0
2022-06-15 11:00:00,199.08,199.16,198.19,198.23,9704.0,173.1373,173.2068,172.3633,172.398,9704.0
2022-06-15 11:10:00,198.13,198.29,197.68,197.87,9580.0,172.3111,172.4502,171.9197,172.085,9580.0
2022-06-15 11:20:00,197.92,197.99,197.57,197.82,8197.0,172.1284,172.1893,171.824,172.0415,8197.0
2022-06-15 11:30:00,197.8,198.0,197.58,197.65,10347.0,172.0241,172.198,171.8327,171.8936,10347.0
2022-06-15 11:40:00,197.52,197.62,197.13,197.13,8777.0,171.7806,171.8675,171.4414,171.4414,8777.0
2022-06-15 11:50:00,197.17,197.5,197.17,197.33,6290.0,171.4762,171.7632,171.4762,171.6153,6290.0
2022-06-15 12:00:00,197.35,197.5,197.11,197.26,6610.0,171.6327,171.7632,171.424,171.5544,6610.0
2022-06-15 12:10:00,197.3,197.74,197.28,197.62,5658.0,171.5892,171.9719,171.5718,171.8675,5658.0
2022-06-15 12:20:00,197.68,197.78,197.62,197.7,4908.0,171.9197,172.0067,171.8675,171.9371,4908.0
2022-06-15 12:30:00,197.57,197.69,197.23,197.23,4689.0,171.824,171.9284,171.5284,171.5284,4689.0
2022-06-15 12:40:00,197.23,197.29,196.83,197.19,6344.0,171.5284,171.5805,171.1805,171.4936,6344.0
2022-06-15 12:50:00,197.21,197.28,196.99,197.06,6840.0,171.511,171.5718,171.3196,171.3805,6840.0
2022-06-15 13:00:00,197.04,197.26,196.98,197.1,4036.0,171.3631,171.5544,171.3109,171.4153,4036.0
2022-06-15 13:10:00,197.15,197.47,197.14,197.43,7346.0,171.4588,171.7371,171.4501,171.7023,7346.0
2022-06-15 13:20:00,197.39,198.09,197.38,198.09,5923.0,171.6675,172.2763,171.6588,172.2763,5923.0
2022-06-15 13:30:00,198.13,198.19,197.85,197.85,4917.0,172.3111,172.3633,172.0676,172.0676,4917.0
2022-06-15 13:40:00,197.96,198.35,197.96,198.03,10838.0,172.1632,172.5024,172.1632,172.2241,10838.0
2022-06-15 13:50:00,197.99,198.99,197.86,198.93,14957.0,172.1893,173.059,172.0763,173.0068,14957.0
2022-06-15 14:00:00,198.2,199.01,197.37,197.93,14006.0,172.3719,173.0764,171.6501,172.1371,14006.0
2022-06-15 14:10:00,198.0,198.94,197.63,198.76,10357.0,172.198,173.0155,171.8762,172.859,10357.0
2022-06-15 14:20:00,198.98,198.98,197.9,197.99,10726.0,173.0503,173.0503,172.111,172.1893,10726.0
2022-06-15 14:30:00,198.16,199.17,196.85,199.16,15079.0,172.3372,173.2155,171.1979,173.2068,15079.0
2022-06-15 14:40:00,198.9,201.38,198.82,200.63,18141.0,172.9807,175.1376,172.9112,174.4853,18141.0
2022-06-15 14:50:00,200.65,201.19,199.65,200.14,16187.0,174.5027,174.9723,173.633,174.0591,16187.0
2022-06-15 15:00:00,200.15,200.85,199.99,200.44,16263.0,174.0678,174.6766,173.9287,174.32,16263.0
2022-06-15 15:10:00,200.57,201.08,200.03,200.66,17932.0,174.4331,174.8766,173.9635,174.5114,17932.0
2022-06-15 15:20:00,200.64,202.27,200.61,202.21,25206.0,174.494,175.9116,174.4679,175.8594,25206.0
2022-06-15 15:30:00,202.2,203.13,201.71,201.91,61240.0,175.8507,176.6595,175.4245,175.5985,61240.0
2022-06-15 15:40:00,201.83,201.95,201.46,201.86,73552.0,175.5289,175.6333,175.2071,175.555,73552.0
2022-06-15 15:50:00,201.83,201.83,200.7,200.81,112340.0,175.5289,175.5289,174.5462,174.6418,112340.0
2022-06-16 09:30:00,197.33,199.19,196.73,198.17,39170.0,171.6153,173.2329,171.0935,172.3459,39170.0
2022-06-16 09:40:00,198.41,199.95,198.15,199.67,12864.0,172.5546,173.8939,172.3285,173.6504,12864.0
2022-06-16 09:50:00,199.49,199.59,198.81,198.81,11846.0,173.4938,173.5808,172.9025,172.9025,11846.0
2022-06-16 10:00:00,198.68,199.37,198.03,198.03,12118.0,172.7894,173.3895,172.2241,172.2241,12118.0
2022-06-16 10:10:00,198.14,198.95,198.09,198.43,9336.0,172.3198,173.0242,172.2763,172.572,9336.0
2022-06-16 10:20:00,198.42,199.6,198.42,199.45,7094.0,172.5633,173.5895,172.5633,173.4591,7094.0
2022-06-16 10:30:00,199.47,200.09,199.13,199.74,15316.0,173.4765,174.0157,173.1808,173.7113,15316.0
2022-06-16 10:40:00,199.75,199.85,198.93,198.93,12468.0,173.72,173.8069,173.0068,173.0068,12468.0
2022-06-16 10:50:00,198.78,199.23,198.77,199.1,60935.0,172.8764,173.2677,172.8677,173.1547,60935.0
2022-06-16 11:00:00,199.21,199.71,199.19,199.46,47414.0,173.2503,173.6852,173.2329,173.4678,47414.0
2022-06-16 11:10:00,199.55,200.27,199.44,200.06,22388.0,173.546,174.1722,173.4504,173.9896,22388.0
2022-06-16 11:20:00,200.08,201.92,200.08,201.81,28491.0,174.007,175.6072,174.007,175.5115,28491.0
2022-06-16 11:30:00,201.91,202.14,201.49,202.13,24304.0,175.5985,175.7985,175.2332,175.7898,24304.0
2022-06-16 11:40:00,202.11,202.11,201.73,201.9,16527.0,175.7724,175.7724,175.4419,175.5898,16527.0
2022-06-16 11:50:00,201.86,202.19,201.53,202.19,14903.0,175.555,175.842,175.268,175.842,14903.0
2022-06-16 12:00:00,202.31,202.43,201.98,202.06,10758.0,175.9464,176.0507,175.6594,175.7289,10758.0
2022-06-16 12:10:00,202.02,202.27,201.75,201.99,7435.0,175.6942,175.9116,175.4593,175.6681,7435.0
2022-06-16 12:20:00,201.89,202.81,201.85,202.81,14315.0,175.5811,176.3812,175.5463,176.3812,14315.0
2022-06-16 12:30:00,202.75,203.23,202.54,202.83,19025.0,176.329,176.7465,176.1464,176.3986,19025.0
2022-06-16 12:40:00,202.76,203.1,202.61,203.0,12354.0,176.3377,176.6334,176.2073,176.5464,12354.0
2022-06-16 12:50:00,203.03,203.15,202.75,203.02,14734.0,176.5725,176.6769,176.329,176.5638,14734.0
2022-06-16 13:00:00,203.0,203.95,202.97,203.72,43503.0,176.5464,177.3726,176.5204,177.1726,43503.0
2022-06-16 13:10:00,203.61,203.61,203.22,203.35,16770.0,177.077,177.077,176.7378,176.8508,16770.0
2022-06-16 13:20:00,203.44,203.95,203.21,203.6,32134.0,176.9291,177.3726,176.7291,177.0683,32134.0
2022-06-16 13:30:00,203.58,203.79,203.28,203.53,14701.0,177.0509,177.2335,176.79,177.0074,14701.0
2022-06-16 13:40:00,203.53,203.81,203.31,203.81,21612.0,177.0074,177.2509,176.816,177.2509,21612.0
2022-06-16 13:50:00,203.84,203.98,203.45,203.52,24627.0,177.277,177.3987,176.9378,176.9987,24627.0
2022-06-16 14:00:00,203.6,203.83,203.49,203.62,56076.0,177.0683,177.2683,176.9726,177.0857,56076.0
2022-06-16 14:10:00,203.63,203.88,203.51,203.76,30200.0,177.0943,177.3118,176.99,177.2074,30200.0
2022-06-16 14:20:00,203.74,204.01,203.68,203.82,16064.0,177.19,177.4248,177.1378,177.2596,16064.0
2022-06-16 14:30:00,203.81,204.0,203.68,203.84,25781.0,177.2509,177.4161,177.1378,177.277,25781.0
2022-06-16 14:40:00,203.96,204.3,203.24,203.34,46594.0,177.3813,177.677,176.7552,176.8421,46594.0
2022-06-16 14:50:00,203.36,204.01,203.36,204.01,34606.0,176.8595,177.4248,176.8595,177.4248,34606.0
2022-06-16 15:00:00,203.97,204.59,203.86,204.48,29997.0,177.39,177.9292,177.2944,177.8336,29997.0
2022-06-16 15:10:00,204.72,204.97,204.11,204.4,25058.0,178.0423,178.2597,177.5118,177.764,25058.0
2022-06-16 15:20:00,204.57,204.95,204.44,204.72,37082.0,177.9119,178.2423,177.7988,178.0423,37082.0
2022-06-16 15:30:00,204.67,204.7,203.83,204.0,53219.0,177.9988,178.0249,177.2683,177.4161,53219.0
2022-06-16 15:40:00,204.03,204.48,203.11,203.27,50483.0,177.4422,177.8336,176.6421,176.7813,50483.0
2022-06-16 15:50:00,203.32,203.43,202.89,203.28,192641.0,176.8247,176.9204,176.4508,176.79,192641.0
2022-06-17 09:30:00,202.73,203.25,200.59,201.63,349801.0,176.3116,176.7639,174.4505,175.355,349801.0
2022-06-17 09:40:00,201.46,202.46,201.46,202.26,28923.0,175.2071,176.0768,175.2071,175.9029,28923.0
2022-06-17 09:50:00,202.32,203.04,202.13,202.76,31357.0,175.9551,176.5812,175.7898,176.3377,31357.0
2022-06-17 10:00:00,202.76,202.82,202.24,202.58,30444.0,176.3377,176.3899,175.8855,176.1812,30444.0
2022-06-17 10:10:00,202.59,202.85,202.42,202.63,21927.0,176.1899,176.416,176.042,176.2247,21927.0
2022-06-17 10:20:00,202.68,202.75,202.02,202.43,27063.0,176.2681,176.329,175.6942,176.0507,27063.0
2022-06-17 10:30:00,202.53,202.74,200.6,200.69,29832.0,176.1377,176.3203,174.4592,174.5375,29832.0
2022-06-17 10:40:00,200.67,200.71,198.72,199.14,10418.0,174.5201,174.5549,172.8242,173.1895,10418.0
2022-06-17 10:50:00,198.85,199.4,198.83,199.01,18792.0,172.9372,173.4156,172.9199,173.0764,18792.0
2022-06-17 11:00:00,198.77,199.81,198.49,199.81,15870.0,172.8677,173.7721,172.6242,173.7721,15870.0
2022-06-17 11:10:00,199.61,200.21,199.43,200.16,12438.0,173.5982,174.12,173.4417,174.0765,12438.0
2022-06-17 11:20:00,200.13,200.13,198.92,199.41,13523.0,174.0504,174.0504,172.9981,173.4243,13523.0
2022-06-17 11:30:00,199.41,199.45,198.53,198.71,15869.0,173.4243,173.4591,172.6589,172.8155,15869.0
2022-06-17 11:40:00,198.75,199.17,198.29,198.84,19514.0,172.8503,173.2155,172.4502,172.9285,19514.0
2022-06-17 11:50:00,198.83,199.03,198.51,198.72,45448.0,172.9199,173.0938,172.6416,172.8242,45448.0
2022-06-17 12:00:00,198.7,198.83,198.34,198.51,47463.0,172.8068,172.9199,172.4937,172.6416,47463.0
2022-06-17 12:10:00,198.48,198.82,198.03,198.29,12301.0,172.6155,172.9112,172.2241,172.4502,12301.0
2022-06-17 12:20:00,198.3,198.7,198.08,198.61,16671.0,172.4589,172.8068,172.2676,172.7285,16671.0
2022-06-17 12:30:00,198.61,198.68,197.93,198.12,16614.0,172.7285,172.7894,172.1371,172.3024,16614.0
2022-06-17 12:40:00,198.23,198.23,197.61,197.78,24004.0,172.398,172.398,171.8588,172.0067,24004.0
2022-06-17 12:50:00,197.79,197.83,197.12,197.61,10310.0,172.0154,172.0502,171.4327,171.8588,10310.0
2022-06-17 13:00:00,197.63,198.73,197.54,198.64,44572.0,171.8762,172.8329,171.798,172.7546,44572.0
2022-06-17 13:10:00,198.58,198.83,198.33,198.45,59907.0,172.7024,172.9199,172.485,172.5894,59907.0
2022-06-17 13:20:00,198.47,198.47,197.8,197.8,12639.0,172.6068,172.6068,172.0241,172.0241,12639.0
2022-06-17 13:30:00,197.87,198.7,197.7,198.58,15244.0,172.085,172.8068,171.9371,172.7024,15244.0
2022-06-17 13:40:00,198.61,198.86,198.33,198.55,8946.0,172.7285,172.9459,172.485,172.6763,8946.0
2022-06-17 13:50:00,198.76,198.83,198.32,198.43,9238.0,172.859,172.9199,172.4763,172.572,9238.0
2022-06-17 14:00:00,198.56,198.81,198.2,198.4,14011.0,172.685,172.9025,172.3719,172.5459,14011.0
2022-06-17 14:10:00,198.44,198.99,198.42,198.88,12988.0,172.5807,173.059,172.5633,172.9633,12988.0
2022-06-17 14:20:00,198.96,199.14,198.21,198.22,11505.0,173.0329,173.1895,172.3806,172.3893,11505.0
2022-06-17 14:30:00,198.15,199.0,198.02,199.0,17454.0,172.3285,173.0677,172.2154,173.0677,17454.0
2022-06-17 14:40:00,199.21,199.67,199.01,199.46,27992.0,173.2503,173.6504,173.0764,173.4678,27992.0
2022-06-17 14:50:00,199.37,199.66,199.1,199.5,24010.0,173.3895,173.6417,173.1547,173.5025,24010.0
2022-06-17 15:00:00,199.58,199.75,199.13,199.13,40739.0,173.5721,173.72,173.1808,173.1808,40739.0
2022-06-17 15:10:00,199.05,199.25,198.42,199.08,31935.0,173.1112,173.2851,172.5633,173.1373,31935.0
2022-06-17 15:20:00,199.13,200.03,199.07,200.03,33879.0,173.1808,173.9635,173.1286,173.9635,33879.0
2022-06-17 15:30:00,200.02,200.38,199.76,200.26,50335.0,173.9548,174.2679,173.7287,174.1635,50335.0
2022-06-17 15:40:00,200.24,200.65,200.19,200.55,137827.0,174.1461,174.5027,174.1026,174.4157,137827.0
2022-06-17 15:50:00,200.5,201.4,200.41,200.54,354235.0,174.3722,175.1549,174.294,174.407,354235.0
2022-06-21 09:30:00,202.82,204.02,201.78,202.44,64959.0,176.3899,177.4335,175.4854,176.0594,64959.0
2022-06-21 09:40:00,202.6,203.17,201.9,202.65,26737.0,176.1986,176.6943,175.5898,176.2421,26737.0
2022-06-21 09:50:00,202.73,204.16,202.45,203.77,60661.0,176.3116,177.5553,176.0681,177.2161,60661.0
2022-06-21 10:00:00,204.06,205.39,203.33,205.13,33054.0,177.4683,178.625,176.8334,178.3989,33054.0
2022-06-21 10:10:00,205.2,205.31,204.08,204.37,13783.0,178.4598,178.5554,177.4857,177.7379,13783.0
2022-06-21 10:20:00,204.39,205.06,204.27,204.61,38862.0,177.7553,178.338,177.6509,177.9466,38862.0
2022-06-21 10:30:00,204.68,205.58,204.49,205.27,20030.0,178.0075,178.7902,177.8423,178.5206,20030.0
2022-06-21 10:40:00,205.37,205.37,204.81,205.2,19044.0,178.6076,178.6076,178.1206,178.4598,19044.0
2022-06-21 10:50:00,205.23,205.45,205.05,205.39,15322.0,178.4858,178.6772,178.3293,178.625,15322.0
2022-06-21 11:00:00,205.49,205.87,205.45,205.7,14042.0,178.712,179.0424,178.6772,178.8946,14042.0
2022-06-21 11:10:00,205.75,205.75,204.87,205.03,18183.0,178.9381,178.9381,178.1728,178.3119,18183.0
2022-06-21 11:20:00,205.04,205.34,204.66,205.03,8081.0,178.3206,178.5815,177.9901,178.3119,8081.0
2022-06-21 11:30:00,205.05,205.41,204.95,205.27,12882.0,178.3293,178.6424,178.2423,178.5206,12882.0
2022-06-21 11:40:00,205.38,205.79,205.32,205.7,11565.0,178.6163,178.9729,178.5641,178.8946,11565.0
2022-06-21 11:50:00,205.77,206.05,205.67,205.69,15775.0,178.9555,179.199,178.8685,178.8859,15775.0
2022-06-21 12:00:00,205.69,206.01,205.56,205.63,6775.0,178.8859,179.1642,178.7728,178.8337,6775.0
2022-06-21 12:10:00,205.7,206.02,205.59,206.02,6717.0,178.8946,179.1729,178.7989,179.1729,6717.0
2022-06-21 12:20:00,206.02,206.14,205.79,205.99,11204.0,179.1729,179.2773,178.9729,179.1468,11204.0
2022-06-21 12:30:00,205.99,206.33,205.91,206.33,7973.0,179.1468,179.4425,179.0772,179.4425,7973.0
2022-06-21 12:40:00,206.33,206.66,206.3,206.56,6576.0,179.4425,179.7295,179.4164,179.6425,6576.0
2022-06-21 12:50:00,206.61,206.75,206.49,206.68,6776.0,179.686,179.8078,179.5817,179.7469,6776.0
2022-06-21 13:00:00,206.64,207.07,206.62,207.01,12586.0,179.7121,180.0861,179.6947,180.0339,12586.0
2022-06-21 13:10:00,207.03,207.03,206.69,206.83,6388.0,180.0513,180.0513,179.7556,179.8773,6388.0
2022-06-21 13:20:00,206.87,206.87,206.41,206.42,4697.0,179.9121,179.9121,179.5121,179.5208,4697.0
2022-06-21 13:30:00,206.47,206.86,206.31,206.86,8010.0,179.5643,179.9034,179.4251,179.9034,8010.0
2022-06-21 13:40:00,206.86,207.35,206.83,207.31,26679.0,179.9034,180.3296,179.8773,180.2948,26679.0
2022-06-21 13:50:00,207.26,207.42,207.18,207.34,24585.0,180.2513,180.3905,180.1817,180.3209,24585.0
2022-06-21 14:00:00,207.34,208.0,207.21,207.98,15574.0,180.3209,180.8949,180.2078,180.8775,15574.0
2022-06-21 14:10:00,208.0,208.29,207.73,208.19,43307.0,180.8949,181.1471,180.6601,181.0601,43307.0
2022-06-21 14:20:00,208.15,208.6,207.9,208.54,18787.0,181.0253,181.4167,180.8079,181.3645,18787.0
2022-06-21 14:30:00,208.57,208.65,208.22,208.28,13754.0,181.3906,181.4602,181.0862,181.1384,13754.0
2022-06-21 14:40:00,208.31,208.66,208.16,208.16,12331.0,181.1645,181.4689,181.034,181.034,12331.0
2022-06-21 14:50:00,208.16,208.49,208.16,208.39,20606.0,181.034,181.321,181.034,181.2341,20606.0
2022-06-21 15:00:00,208.41,208.51,208.23,208.28,14360.0,181.2515,181.3384,181.0949,181.1384,14360.0
2022-06-21 15:10:00,208.27,208.61,207.94,208.06,25530.0,181.1297,181.4254,180.8427,180.9471,25530.0
2022-06-21 15:20:00,208.15,208.74,208.11,208.69,13877.0,181.0253,181.5384,180.9905,181.495,13877.0
2022-06-21 15:30:00,208.69,208.95,208.26,208.45,40340.0,181.495,181.7211,181.121,181.2862,40340.0
2022-06-21 15:40:00,208.45,208.94,208.43,208.94,50405.0,181.2862,181.7124,181.2688,181.7124,50405.0
2022-06-21 15:50:00,209.0,209.3,207.79,208.5,163007.0,181.7646,182.0255,180.7122,181.3297,163007.0
2022-06-22 09:30:00,206.6,208.47,205.39,207.9,66352.0,179.6773,181.3036,178.625,180.8079,66352.0
2022-06-22 09:40:00,207.97,208.54,207.7,207.72,15875.0,180.8688,181.3645,180.634,180.6514,15875.0
2022-06-22 09:50:00,207.82,208.64,207.56,208.0,12128.0,180.7383,181.4515,180.5122,180.8949,12128.0
2022-06-22 10:00:00,207.92,208.63,207.62,208.63,21678.0,180.8253,181.4428,180.5644,181.4428,21678.0
2022-06-22 10:10:00,208.46,208.99,207.98,208.99,28016.0,181.2949,181.7559,180.8775,181.7559,28016.0
2022-06-22 10:20:00,209.08,209.55,208.58,209.37,12883.0,181.8341,182.2429,181.3993,182.0864,12883.0
2022-06-22 10:30:00,209.24,210.0,208.98,209.97,13267.0,181.9733,182.6343,181.7472,182.6082,13267.0
2022-06-22 10:40:00,210.07,210.07,209.38,209.86,9720.0,182.6951,182.6951,182.095,182.5125,9720.0
2022-06-22 10:50:00,209.93,210.58,209.89,210.25,13027.0,182.5734,183.1387,182.5386,182.8517,13027.0
2022-06-22 11:00:00,210.44,210.44,209.59,209.71,14165.0,183.0169,183.0169,182.2777,182.382,14165.0
2022-06-22 11:10:00,209.85,210.5,209.72,210.42,8985.0,182.5038,183.0691,182.3907,182.9995,8985.0
2022-06-22 11:20:00,210.29,210.49,209.82,209.9,7743.0,182.8865,183.0604,182.4777,182.5473,7743.0
2022-06-22 11:30:00,209.8,210.22,209.7,210.17,6861.0,182.4603,182.8256,182.3733,182.7821,6861.0
2022-06-22 11:40:00,210.15,210.18,209.21,209.3,4853.0,182.7647,182.7908,181.9472,182.0255,4853.0
2022-06-22 11:50:00,209.28,209.33,208.9,208.92,4519.0,182.0081,182.0516,181.6776,181.695,4519.0
2022-06-22 12:00:00,208.85,209.31,208.49,208.62,23641.0,181.6341,182.0342,181.321,181.4341,23641.0
2022-06-22 12:10:00,208.58,209.14,208.56,209.05,5846.0,181.3993,181.8863,181.3819,181.8081,5846.0
2022-06-22 12:20:00,209.09,209.65,209.0,209.44,9303.0,181.8428,182.3299,181.7646,182.1472,9303.0
2022-06-22 12:30:00,209.35,209.8,209.35,209.66,10468.0,182.069,182.4603,182.069,182.3386,10468.0
2022-06-22 12:40:00,209.77,209.99,209.77,209.8,4710.0,182.4342,182.6256,182.4342,182.4603,4710.0
2022-06-22 12:50:00,209.85,209.89,209.51,209.78,6732.0,182.5038,182.5386,182.2081,182.4429,6732.0
2022-06-22 13:00:00,209.83,209.83,209.28,209.5,7065.0,182.4864,182.4864,182.0081,182.1994,7065.0
2022-06-22 13:10:00,209.44,209.93,209.39,209.93,9505.0,182.1472,182.5734,182.1037,182.5734,9505.0
2022-06-22 13:20:00,209.89,210.11,209.72,209.82,7433.0,182.5386,182.7299,182.3907,182.4777,7433.0
2022-06-22 13:30:00,209.72,209.87,209.58,209.85,9189.0,182.3907,182.5212,182.269,182.5038,9189.0
2022-06-22 13:40:00,209.84,209.91,209.68,209.87,6419.0,182.4951,182.556,182.356,182.5212,6419.0
2022-06-22 13:50:00,209.81,210.35,209.59,209.7,17752.0,182.469,182.9386,182.2777,182.3733,17752.0
2022-06-22 14:00:00,209.75,210.5,209.66,210.37,10138.0,182.4168,183.0691,182.3386,182.956,10138.0
2022-06-22 14:10:00,210.38,210.6,210.3,210.37,21111.0,182.9647,183.1561,182.8952,182.956,21111.0
2022-06-22 14:20:00,210.29,210.29,209.76,209.76,8215.0,182.8865,182.8865,182.4255,182.4255,8215.0
2022-06-22 14:30:00,209.75,209.9,209.43,209.5,15752.0,182.4168,182.5473,182.1385,182.1994,15752.0
2022-06-22 14:40:00,209.49,209.61,209.24,209.61,21057.0,182.1907,182.2951,181.9733,182.2951,21057.0
2022-06-22 14:50:00,209.54,209.83,209.52,209.71,8668.0,182.2342,182.4864,182.2168,182.382,8668.0
2022-06-22 15:00:00,209.68,209.91,209.52,209.78,17993.0,182.356,182.556,182.2168,182.4429,17993.0
2022-06-22 15:10:00,209.76,209.78,209.39,209.53,21247.0,182.4255,182.4429,182.1037,182.2255,21247.0
2022-06-22 15:20:00,209.52,209.67,209.24,209.26,14594.0,182.2168,182.3473,181.9733,181.9907,14594.0
2022-06-22 15:30:00,209.3,209.51,208.71,208.84,19255.0,182.0255,182.2081,181.5124,181.6254,19255.0
2022-06-22 15:40:00,208.83,208.93,208.41,208.59,42421.0,181.6167,181.7037,181.2515,181.408,42421.0
2022-06-22 15:50:00,208.43,209.0,208.37,208.49,142359.0,181.2688,181.7646,181.2167,181.321,142359.0
2022-06-23 09:30:00,209.23,209.93,208.63,209.93,22357.0,181.9646,182.5734,181.4428,182.5734,22357.0
2022-06-23 09:40:00,210.09,210.57,209.63,210.24,8990.0,182.7125,183.13,182.3125,182.843,8990.0
2022-06-23 09:50:00,210.39,210.95,209.64,210.95,18112.0,182.9734,183.4605,182.3212,183.4605,18112.0
2022-06-23 10:00:00,210.97,211.29,209.76,209.9,32364.0,183.4778,183.7561,182.4255,182.5473,32364.0
2022-06-23 10:10:00,209.89,210.77,209.83,210.39,31728.0,182.5386,183.3039,182.4864,182.9734,31728.0
2022-06-23 10:20:00,210.47,210.67,209.12,209.17,15295.0,183.043,183.2169,181.8689,181.9124,15295.0
2022-06-23 10:30:00,209.21,209.53,208.95,209.47,12775.0,181.9472,182.2255,181.7211,182.1733,12775.0
2022-06-23 10:40:00,209.59,209.75,209.27,209.28,16482.0,182.2777,182.4168,181.9994,182.0081,16482.0
2022-06-23 10:50:00,209.28,209.62,208.83,208.83,22850.0,182.0081,182.3038,181.6167,181.6167,22850.0
2022-06-23 11:00:00,208.71,208.82,208.22,208.79,6416.0,181.5124,181.608,181.0862,181.5819,6416.0
2022-06-23 11:10:00,208.83,209.18,208.78,209.18,8906.0,181.6167,181.9211,181.5732,181.9211,8906.0
2022-06-23 11:20:00,209.15,209.21,208.31,208.39,14652.0,181.895,181.9472,181.1645,181.2341,14652.0
2022-06-23 11:30:00,208.52,208.53,207.73,207.92,17142.0,181.3471,181.3558,180.6601,180.8253,17142.0
2022-06-23 11:40:00,208.0,208.48,208.0,208.45,10337.0,180.8949,181.3123,180.8949,181.2862,10337.0
2022-06-23 11:50:00,208.45,208.45,207.97,208.14,19027.0,181.2862,181.2862,180.8688,181.0166,19027.0
2022-06-23 12:00:00,208.14,208.2,207.78,208.03,18271.0,181.0166,181.0688,180.7035,180.921,18271.0
2022-06-23 12:10:00,207.99,208.28,207.84,208.08,17354.0,180.8862,181.1384,180.7557,180.9645,17354.0
2022-06-23 12:20:00,208.08,208.19,207.86,207.95,15201.0,180.9645,181.0601,180.7731,180.8514,15201.0
2022-06-23 12:30:00,207.89,208.02,207.19,207.19,7804.0,180.7992,180.9123,180.1904,180.1904,7804.0
2022-06-23 12:40:00,207.06,207.22,206.52,206.98,7882.0,180.0774,180.2165,179.6077,180.0078,7882.0
2022-06-23 12:50:00,206.9,207.0,206.4,206.7,11012.0,179.9382,180.0252,179.5034,179.7643,11012.0
2022-06-23 13:00:00,206.7,207.5,206.62,207.43,7309.0,179.7643,180.46,179.6947,180.3992,7309.0
2022-06-23 13:10:00,207.52,207.78,207.46,207.57,4098.0,180.4774,180.7035,180.4252,180.5209,4098.0
2022-06-23 13:20:00,207.51,208.22,207.37,208.16,14563.0,180.4687,181.0862,180.347,181.034,14563.0
2022-06-23 13:30:00,208.18,208.34,208.0,208.17,32845.0,181.0514,181.1906,180.8949,181.0427,32845.0
2022-06-23 13:40:00,208.16,208.16,207.5,207.67,23198.0,181.034,181.034,180.46,180.6079,23198.0
2022-06-23 13:50:00,207.74,208.13,207.74,207.95,10750.0,180.6688,181.0079,180.6688,180.8514,10750.0
2022-06-23 14:00:00,207.91,208.17,207.81,208.04,5286.0,180.8166,181.0427,180.7296,180.9297,5286.0
2022-06-23 14:10:00,208.05,208.13,207.81,207.83,8963.0,180.9384,181.0079,180.7296,180.747,8963.0
2022-06-23 14:20:00,207.83,207.89,207.57,207.84,11724.0,180.747,180.7992,180.5209,180.7557,11724.0
2022-06-23 14:30:00,207.83,208.3,207.73,208.24,30840.0,180.747,181.1558,180.6601,181.1036,30840.0
2022-06-23 14:40:00,208.13,208.24,207.86,208.1,5724.0,181.0079,181.1036,180.7731,180.9818,5724.0
2022-06-23 14:50:00,208.19,208.41,208.09,208.18,5560.0,181.0601,181.2515,180.9732,181.0514,5560.0
2022-06-23 15:00:00,208.2,208.43,208.1,208.16,9210.0,181.0688,181.2688,180.9818,181.034,9210.0
2022-06-23 15:10:00,208.19,208.21,207.67,207.85,14914.0,181.0601,181.0775,180.6079,180.7644,14914.0
2022-06-23 15:20:00,207.78,208.26,207.75,208.25,27992.0,180.7035,181.121,180.6775,181.1123,27992.0
2022-06-23 15:30:00,208.31,209.2,208.31,208.71,15574.0,181.1645,181.9385,181.1645,181.5124,15574.0
2022-06-23 15:40:00,208.73,208.99,208.51,208.99,23916.0,181.5298,181.7559,181.3384,181.7559,23916.0
2022-06-23 15:50:00,208.92,209.08,208.39,208.46,68383.0,181.695,181.8341,181.2341,181.2949,68383.0
2022-06-24 09:30:00,209.12,209.4,207.8,207.81,23617.0,181.8689,182.1124,180.7209,180.7296,23617.0
2022-06-24 09:40:00,207.96,208.62,207.8,207.82,46820.0,180.8601,181.4341,180.7209,180.7383,46820.0
2022-06-24 09:50:00,208.01,208.08,207.01,207.01,11028.0,180.9036,180.9645,180.0339,180.0339,11028.0
2022-06-24 10:00:00,207.07,209.07,207.07,208.42,70552.0,180.0861,181.8254,180.0861,181.2601,70552.0
2022-06-24 10:10:00,208.36,208.81,208.13,208.39,12547.0,181.208,181.5993,181.0079,181.2341,12547.0
2022-06-24 10:20:00,208.28,208.41,207.87,207.88,11977.0,181.1384,181.2515,180.7818,180.7905,11977.0
2022-06-24 10:30:00,207.9,208.0,207.08,207.34,10759.0,180.8079,180.8949,180.0948,180.3209,10759.0
2022-06-24 10:40:00,207.35,208.37,207.32,208.01,14866.0,180.3296,181.2167,180.3035,180.9036,14866.0
2022-06-24 10:50:00,208.04,208.5,207.68,207.68,22638.0,180.9297,181.3297,180.6166,180.6166,22638.0
2022-06-24 11:00:00,207.57,208.43,207.54,208.43,14853.0,180.5209,181.2688,180.4948,181.2688,14853.0
2022-06-24 11:10:00,208.44,208.54,207.9,208.08,12260.0,181.2775,181.3645,180.8079,180.9645,12260.0
2022-06-24 11:20:00,208.11,208.35,207.8,208.07,17086.0,180.9905,181.1993,180.7209,180.9558,17086.0
2022-06-24 11:30:00,208.06,208.29,207.92,208.28,14228.0,180.9471,181.1471,180.8253,181.1384,14228.0
2022-06-24 11:40:00,208.16,208.25,207.81,207.81,25249.0,181.034,181.1123,180.7296,180.7296,25249.0
2022-06-24 11:50:00,207.81,207.82,207.51,207.66,8667.0,180.7296,180.7383,180.4687,180.5992,8667.0
2022-06-24 12:00:00,207.71,208.26,207.69,208.26,5802.0,180.6427,181.121,180.6253,181.121,5802.0
2022-06-24 12:10:00,208.19,208.51,208.18,208.45,6559.0,181.0601,181.3384,181.0514,181.2862,6559.0
2022-06-24 12:20:00,208.43,208.43,208.16,208.16,3699.0,181.2688,181.2688,181.034,181.034,3699.0
2022-06-24 12:30:00,208.22,208.43,208.2,208.35,6146.0,181.0862,181.2688,181.0688,181.1993,6146.0
2022-06-24 12:40:00,208.28,208.64,208.28,208.4,9143.0,181.1384,181.4515,181.1384,181.2428,9143.0
2022-06-24 12:50:00,208.41,208.77,208.41,208.73,4270.0,181.2515,181.5645,181.2515,181.5298,4270.0
2022-06-24 13:00:00,208.74,208.92,208.6,208.74,8701.0,181.5384,181.695,181.4167,181.5384,8701.0
2022-06-24 13:10:00,208.76,208.91,208.6,208.6,6856.0,181.5558,181.6863,181.4167,181.4167,6856.0
2022-06-24 13:20:00,208.6,208.93,208.6,208.8,7950.0,181.4167,181.7037,181.4167,181.5906,7950.0
2022-06-24 13:30:00,208.75,208.87,208.53,208.71,6916.0,181.5471,181.6515,181.3558,181.5124,6916.0
2022-06-24 13:40:00,208.64,209.37,208.64,209.23,9982.0,181.4515,182.0864,181.4515,181.9646,9982.0
2022-06-24 13:50:00,209.38,209.65,209.11,209.11,4636.0,182.095,182.3299,181.8602,181.8602,4636.0
2022-06-24 14:00:00,209.12,209.13,208.76,208.84,6045.0,181.8689,181.8776,181.5558,181.6254,6045.0
2022-06-24 14:10:00,208.88,209.03,208.73,208.73,7362.0,181.6602,181.7907,181.5298,181.5298,7362.0
2022-06-24 14:20:00,208.85,208.94,208.74,208.82,5355.0,181.6341,181.7124,181.5384,181.608,5355.0
2022-06-24 14:30:00,208.86,209.04,208.85,209.0,9168.0,181.6428,181.7994,181.6341,181.7646,9168.0
2022-06-24 14:40:00,208.98,209.07,208.73,208.79,10409.0,181.7472,181.8254,181.5298,181.5819,10409.0
2022-06-24 14:50:00,208.81,209.06,208.77,208.88,8510.0,181.5993,181.8167,181.5645,181.6602,8510.0
2022-06-24 15:00:00,208.94,209.25,208.9,209.12,11763.0,181.7124,181.982,181.6776,181.8689,11763.0
2022-06-24 15:10:00,209.15,209.25,209.07,209.17,17387.0,181.895,181.982,181.8254,181.9124,17387.0
2022-06-24 15:20:00,209.16,209.29,209.03,209.16,36056.0,181.9037,182.0168,181.7907,181.9037,36056.0
2022-06-24 15:30:00,209.1,209.27,209.09,209.19,45842.0,181.8515,181.9994,181.8428,181.9298,45842.0
2022-06-24 15:40:00,209.15,210.06,209.15,210.06,27764.0,181.895,182.6864,181.895,182.6864,27764.0
2022-06-24 15:50:00,210.08,210.38,209.68,209.97,199128.0,182.7038,182.9647,182.356,182.6082,199128.0
2022-06-27 09:30:00,211.08,211.29,209.28,209.6,43983.0,183.5735,183.7561,182.0081,182.2864,43983.0
2022-06-27 09:40:00,209.39,209.67,209.1,209.1,6634.0,182.1037,182.3473,181.8515,181.8515,6634.0
2022-06-27 09:50:00,209.33,209.55,209.07,209.15,6028.0,182.0516,182.2429,181.8254,181.895,6028.0
2022-06-27 10:00:00,209.27,209.83,208.9,209.6,12037.0,181.9994,182.4864,181.6776,182.2864,12037.0
2022-06-27 10:10:00,209.55,209.64,209.03,209.32,9873.0,182.2429,182.3212,181.7907,182.0429,9873.0
2022-06-27 10:20:00,209.32,209.71,209.22,209.41,10519.0,182.0429,182.382,181.9559,182.1211,10519.0
2022-06-27 10:30:00,209.53,209.53,209.04,209.22,4081.0,182.2255,182.2255,181.7994,181.9559,4081.0
2022-06-27 10:40:00,209.08,209.31,208.65,209.28,13371.0,181.8341,182.0342,181.4602,182.0081,13371.0
2022-06-27 10:50:00,209.55,209.67,209.09,209.33,2822.0,182.2429,182.3473,181.8428,182.0516,2822.0
2022-06-27 11:00:00,209.27,209.27,208.78,208.81,4492.0,181.9994,181.9994,181.5732,181.5993,4492.0
2022-06-27 11:10:00,208.84,209.49,208.84,209.4,6018.0,181.6254,182.1907,181.6254,182.1124,6018.0
2022-06-27 11:20:00,209.37,209.78,209.3,209.44,31869.0,182.0864,182.4429,182.0255,182.1472,31869.0
2022-06-27 11:30:00,209.35,209.55,209.25,209.46,4136.0,182.069,182.2429,181.982,182.1646,4136.0
2022-06-27 11:40:00,209.52,209.71,209.4,209.65,9774.0,182.2168,182.382,182.1124,182.3299,9774.0
2022-06-27 11:50:00,209.64,209.74,209.53,209.65,12609.0,182.3212,182.4081,182.2255,182.3299,12609.0
2022-06-27 12:00:00,209.65,209.76,209.08,209.65,22829.0,182.3299,182.4255,181.8341,182.3299,22829.0
2022-06-27 12:10:00,209.54,210.23,209.48,210.08,7198.0,182.2342,182.8343,182.182,182.7038,7198.0
2022-06-27 12:20:00,210.05,210.07,209.6,209.69,8258.0,182.6777,182.6951,182.2864,182.3647,8258.0
2022-06-27 12:30:00,209.71,209.72,209.44,209.52,11573.0,182.382,182.3907,182.1472,182.2168,11573.0
2022-06-27 12:40:00,209.46,209.56,209.29,209.38,4340.0,182.1646,182.2516,182.0168,182.095,4340.0
2022-06-27 12:50:00,209.34,209.61,209.31,209.57,6891.0,182.0603,182.2951,182.0342,182.2603,6891.0
2022-06-27 13:00:00,209.66,209.66,209.25,209.4,8431.0,182.3386,182.3386,181.982,182.1124,8431.0
2022-06-27 13:10:00,209.45,209.57,209.38,209.49,11077.0,182.1559,182.2603,182.095,182.1907,11077.0
2022-06-27 13:20:00,209.52,210.21,209.38,209.95,18566.0,182.2168,182.8169,182.095,182.5908,18566.0
2022-06-27 13:30:00,209.97,210.02,209.69,209.78,3842.0,182.6082,182.6516,182.3647,182.4429,3842.0
2022-06-27 13:40:00,209.76,209.9,209.4,209.51,3597.0,182.4255,182.5473,182.1124,182.2081,3597.0
2022-06-27 13:50:00,209.55,209.55,209.34,209.34,5255.0,182.2429,182.2429,182.0603,182.0603,5255.0
2022-06-27 14:00:00,209.29,209.35,209.17,209.28,6350.0,182.0168,182.069,181.9124,182.0081,6350.0
2022-06-27 14:10:00,209.34,209.56,209.33,209.5,11998.0,182.0603,182.2516,182.0516,182.1994,11998.0
2022-06-27 14:20:00,209.48,209.51,209.17,209.18,6307.0,182.182,182.2081,181.9124,181.9211,6307.0
2022-06-27 14:30:00,209.2,209.52,209.15,209.37,11077.0,181.9385,182.2168,181.895,182.0864,11077.0
2022-06-27 14:40:00,209.38,209.41,209.25,209.35,4289.0,182.095,182.1211,181.982,182.069,4289.0
2022-06-27 14:50:00,209.39,209.52,209.28,209.39,7538.0,182.1037,182.2168,182.0081,182.1037,7538.0
2022-06-27 15:00:00,209.37,209.6,209.1,209.52,13120.0,182.0864,182.2864,181.8515,182.2168,13120.0
2022-06-27 15:10:00,209.42,209.72,209.4,209.7,14544.0,182.1298,182.3907,182.1124,182.3733,14544.0
2022-06-27 15:20:00,209.59,209.68,209.4,209.48,14906.0,182.2777,182.356,182.1124,182.182,14906.0
2022-06-27 15:30:00,209.46,209.53,209.18,209.19,17908.0,182.1646,182.2255,181.9211,181.9298,17908.0
2022-06-27 15:40:00,209.18,209.99,209.11,209.8,32838.0,181.9211,182.6256,181.8602,182.4603,32838.0
2022-06-27 15:50:00,209.68,209.68,209.37,209.44,95863.0,182.356,182.356,182.0864,182.1472,95863.0
2022-06-28 09:30:00,209.55,212.0,209.36,211.24,42455.0,182.2429,184.3736,182.0777,183.7127,42455.0
2022-06-28 09:40:00,211.23,211.99,210.79,211.53,18709.0,183.704,184.3649,183.3213,183.9649,18709.0
2022-06-28 09:50:00,211.53,211.84,211.07,211.81,29892.0,183.9649,184.2345,183.5648,184.2084,29892.0
2022-06-28 10:00:00,211.65,212.09,209.83,209.87,17114.0,184.0692,184.4519,182.4864,182.5212,17114.0
2022-06-28 10:10:00,209.83,209.98,209.12,209.24,18233.0,182.4864,182.6169,181.8689,181.9733,18233.0
2022-06-28 10:20:00,209.33,209.34,208.68,208.68,22107.0,182.0516,182.0603,181.4863,181.4863,22107.0
2022-06-28 10:30:00,208.65,208.91,208.25,208.7,14578.0,181.4602,181.6863,181.1123,181.5037,14578.0
2022-06-28 10:40:00,208.57,209.1,208.57,209.09,8857.0,181.3906,181.8515,181.3906,181.8428,8857.0
2022-06-28 10:50:00,209.07,209.25,208.86,209.08,5243.0,181.8254,181.982,181.6428,181.8341,5243.0
2022-06-28 11:00:00,208.99,209.17,208.71,208.71,4517.0,181.7559,181.9124,181.5124,181.5124,4517.0
2022-06-28 11:10:00,208.74,208.98,208.61,208.98,9213.0,181.5384,181.7472,181.4254,181.7472,9213.0
2022-06-28 11:20:00,208.96,209.03,208.73,208.84,8985.0,181.7298,181.7907,181.5298,181.6254,8985.0
2022-06-28 11:30:00,208.75,209.11,208.6,208.6,12021.0,181.5471,181.8602,181.4167,181.4167,12021.0
2022-06-28 11:40:00,208.62,208.67,208.17,208.53,13819.0,181.4341,181.4776,181.0427,181.3558,13819.0
2022-06-28 11:50:00,208.55,208.67,208.11,208.26,8100.0,181.3732,181.4776,180.9905,181.121,8100.0
2022-06-28 12:00:00,208.15,208.19,207.73,208.16,8106.0,181.0253,181.0601,180.6601,181.034,8106.0
2022-06-28 12:10:00,208.17,208.37,207.69,207.71,5735.0,181.0427,181.2167,180.6253,180.6427,5735.0
2022-06-28 12:20:00,207.78,207.92,207.59,207.92,4931.0,180.7035,180.8253,180.5383,180.8253,4931.0
2022-06-28 12:30:00,207.97,207.97,207.57,207.57,7477.0,180.8688,180.8688,180.5209,180.5209,7477.0
2022-06-28 12:40:00,207.61,207.82,207.53,207.59,14026.0,180.5557,180.7383,180.4861,180.5383,14026.0
2022-06-28 12:50:00,207.56,207.72,207.33,207.71,11314.0,180.5122,180.6514,180.3122,180.6427,11314.0
2022-06-28 13:00:00,207.81,207.98,207.39,207.39,5898.0,180.7296,180.8775,180.3644,180.3644,5898.0
2022-06-28 13:10:00,207.46,207.7,207.1,207.7,6457.0,180.4252,180.634,180.1122,180.634,6457.0
2022-06-28 13:20:00,207.67,208.0,207.46,207.96,8018.0,180.6079,180.8949,180.4252,180.8601,8018.0
2022-06-28 13:30:00,207.92,207.96,207.39,207.65,4722.0,180.8253,180.8601,180.3644,180.5905,4722.0
2022-06-28 13:40:00,207.59,207.77,207.56,207.68,4014.0,180.5383,180.6949,180.5122,180.6166,4014.0
2022-06-28 13:50:00,207.63,207.71,207.43,207.69,2904.0,180.5731,180.6427,180.3992,180.6253,2904.0
2022-06-28 14:00:00,207.62,207.84,207.34,207.34,5156.0,180.5644,180.7557,180.3209,180.3209,5156.0
2022-06-28 14:10:00,207.25,207.46,207.09,207.09,5792.0,180.2426,180.4252,180.1035,180.1035,5792.0
2022-06-28 14:20:00,207.1,207.23,206.86,206.92,9821.0,180.1122,180.2252,179.9034,179.9556,9821.0
2022-06-28 14:30:00,206.81,206.81,206.49,206.5,5446.0,179.86,179.86,179.5817,179.5903,5446.0
2022-06-28 14:40:00,206.48,206.79,206.34,206.76,33280.0,179.573,179.8426,179.4512,179.8165,33280.0
2022-06-28 14:50:00,206.78,206.78,206.39,206.43,5300.0,179.8339,179.8339,179.4947,179.5295,5300.0
2022-06-28 15:00:00,206.48,206.57,206.0,206.25,34282.0,179.573,179.6512,179.1555,179.3729,34282.0
2022-06-28 15:10:00,206.29,206.43,206.09,206.31,9621.0,179.4077,179.5295,179.2338,179.4251,9621.0
2022-06-28 15:20:00,206.31,206.69,206.18,206.47,10814.0,179.4251,179.7556,179.312,179.5643,10814.0
2022-06-28 15:30:00,206.24,206.39,205.82,206.0,41529.0,179.3642,179.4947,178.999,179.1555,41529.0
2022-06-28 15:40:00,205.98,206.06,205.42,205.71,101565.0,179.1381,179.2077,178.6511,178.9033,101565.0
2022-06-28 15:50:00,205.77,206.21,205.46,206.13,75457.0,178.9555,179.3381,178.6859,179.2686,75457.0
2022-06-29 09:30:00,206.31,207.05,205.54,205.54,15744.0,179.4251,180.0687,178.7554,178.7554,15744.0
2022-06-29 09:40:00,205.43,205.49,204.71,204.77,41230.0,178.6598,178.712,178.0336,178.0858,41230.0
2022-06-29 09:50:00,204.74,207.47,204.74,206.72,40930.0,178.0597,180.4339,178.0597,179.7817,40930.0
2022-06-29 10:00:00,206.85,208.89,206.85,207.25,16250.0,179.8947,181.6689,179.8947,180.2426,16250.0
2022-06-29 10:10:00,207.17,207.86,207.02,207.16,6379.0,180.173,180.7731,180.0426,180.1643,6379.0
2022-06-29 10:20:00,207.09,207.44,206.53,206.86,8964.0,180.1035,180.4079,179.6164,179.9034,8964.0
2022-06-29 10:30:00,207.17,207.32,206.46,206.89,3400.0,180.173,180.3035,179.5556,179.9295,3400.0
2022-06-29 10:40:00,206.9,207.51,206.89,207.38,5058.0,179.9382,180.4687,179.9295,180.3557,5058.0
2022-06-29 10:50:00,207.66,208.0,207.5,207.5,6525.0,180.5992,180.8949,180.46,180.46,6525.0
2022-06-29 11:00:00,207.5,207.69,207.13,207.51,4605.0,180.46,180.6253,180.1383,180.4687,4605.0
2022-06-29 11:10:00,207.37,207.52,206.95,206.95,4118.0,180.347,180.4774,179.9817,179.9817,4118.0
2022-06-29 11:20:00,206.74,207.36,206.65,207.24,8051.0,179.7991,180.3383,179.7208,180.2339,8051.0
2022-06-29 11:30:00,207.23,208.28,207.2,207.93,5913.0,180.2252,181.1384,180.1991,180.834,5913.0
2022-06-29 11:40:00,208.05,208.11,207.42,207.64,3390.0,180.9384,180.9905,180.3905,180.5818,3390.0
2022-06-29 11:50:00,207.64,207.99,207.32,207.32,7370.0,180.5818,180.8862,180.3035,180.3035,7370.0
2022-06-29 12:00:00,207.34,207.43,206.74,206.77,4453.0,180.3209,180.3992,179.7991,179.8252,4453.0
2022-06-29 12:10:00,206.66,206.93,206.66,206.72,2911.0,179.7295,179.9643,179.7295,179.7817,2911.0
2022-06-29 12:20:00,206.84,206.9,206.23,206.31,5568.0,179.886,179.9382,179.3555,179.4251,5568.0
2022-06-29 12:30:00,206.42,206.9,206.37,206.75,3544.0,179.5208,179.9382,179.4773,179.8078,3544.0
2022-06-29 12:40:00,206.77,206.88,206.16,206.16,3414.0,179.8252,179.9208,179.2947,179.2947,3414.0
2022-06-29 12:50:00,206.07,206.16,205.86,206.01,4088.0,179.2164,179.2947,179.0337,179.1642,4088.0
2022-06-29 13:00:00,205.95,206.14,205.94,206.03,2175.0,179.112,179.2773,179.1033,179.1816,2175.0
2022-06-29 13:10:00,206.47,206.47,205.48,205.48,3582.0,179.5643,179.5643,178.7033,178.7033,3582.0
2022-06-29 13:20:00,205.56,205.86,205.25,205.86,4585.0,178.7728,179.0337,178.5032,179.0337,4585.0
2022-06-29 13:30:00,205.83,205.83,205.33,205.49,4449.0,179.0077,179.0077,178.5728,178.712,4449.0
2022-06-29 13:40:00,205.51,205.9,205.5,205.78,5296.0,178.7294,179.0685,178.7207,178.9642,5296.0
2022-06-29 13:50:00,205.73,206.36,205.73,206.21,5778.0,178.9207,179.4686,178.9207,179.3381,5778.0
2022-06-29 14:00:00,206.31,206.54,206.29,206.41,5713.0,179.4251,179.6251,179.4077,179.5121,5713.0
2022-06-29 14:10:00,206.39,206.45,206.33,206.34,6327.0,179.4947,179.5469,179.4425,179.4512,6327.0
2022-06-29 14:20:00,206.41,206.5,206.27,206.5,4301.0,179.5121,179.5903,179.3903,179.5903,4301.0
2022-06-29 14:30:00,206.57,206.58,206.34,206.4,6424.0,179.6512,179.6599,179.4512,179.5034,6424.0
2022-06-29 14:40:00,206.39,206.42,205.93,206.04,9298.0,179.4947,179.5208,179.0946,179.1903,9298.0
2022-06-29 14:50:00,205.8,205.97,205.71,205.72,4978.0,178.9816,179.1294,178.9033,178.912,4978.0
2022-06-29 15:00:00,205.73,206.17,205.64,206.17,7739.0,178.9207,179.3034,178.8424,179.3034,7739.0
2022-06-29 15:10:00,206.01,206.3,205.75,206.15,10386.0,179.1642,179.4164,178.9381,179.286,10386.0
2022-06-29 15:20:00,206.08,206.39,205.99,206.36,9984.0,179.2251,179.4947,179.1468,179.4686,9984.0
2022-06-29 15:30:00,206.4,206.44,205.91,205.93,13799.0,179.5034,179.5382,179.0772,179.0946,13799.0
2022-06-29 15:40:00,206.0,206.09,205.6,205.69,13152.0,179.1555,179.2338,178.8076,178.8859,13152.0
2022-06-29 15:50:00,205.91,206.53,205.64,206.17,66517.0,179.0772,179.6164,178.8424,179.3034,66517.0
2022-06-30 09:30:00,204.52,204.96,203.23,203.69,35891.0,177.8684,178.251,176.7465,177.1465,35891.0
2022-06-30 09:40:00,203.58,204.2,203.28,203.29,39962.0,177.0509,177.5901,176.79,176.7987,39962.0
2022-06-30 09:50:00,203.25,203.78,202.68,203.19,8361.0,176.7639,177.2248,176.2681,176.7117,8361.0
2022-06-30 10:00:00,203.02,203.59,202.95,203.23,8004.0,176.5638,177.0596,176.503,176.7465,8004.0
2022-06-30 10:10:00,203.22,203.27,202.55,202.91,6503.0,176.7378,176.7813,176.1551,176.4682,6503.0
2022-06-30 10:20:00,202.78,203.23,202.54,202.99,2602.0,176.3551,176.7465,176.1464,176.5377,2602.0
2022-06-30 10:30:00,203.06,203.68,202.94,203.12,9229.0,176.5986,177.1378,176.4943,176.6508,9229.0
2022-06-30 10:40:00,203.21,203.21,202.96,202.96,2847.0,176.7291,176.7291,176.5117,176.5117,2847.0
2022-06-30 10:50:00,203.0,203.56,202.91,203.56,6061.0,176.5464,177.0335,176.4682,177.0335,6061.0
2022-06-30 11:00:00,203.5,203.67,203.21,203.61,16850.0,176.9813,177.1291,176.7291,177.077,16850.0
2022-06-30 11:10:00,203.81,203.94,203.33,203.33,15883.0,177.2509,177.364,176.8334,176.8334,15883.0
2022-06-30 11:20:00,203.4,204.23,203.38,203.98,13775.0,176.8943,177.6162,176.8769,177.3987,13775.0
2022-06-30 11:30:00,203.99,204.11,203.57,203.68,4665.0,177.4074,177.5118,177.0422,177.1378,4665.0
2022-06-30 11:40:00,203.68,204.07,203.58,204.07,800.0,177.1378,177.477,177.0509,177.477,800.0
2022-06-30 11:50:00,204.02,204.26,204.02,204.26,4046.0,177.4335,177.6423,177.4335,177.6423,4046.0
2022-06-30 12:00:00,204.22,204.3,203.98,203.98,4030.0,177.6075,177.677,177.3987,177.3987,4030.0
2022-06-30 12:10:00,204.05,204.73,204.01,204.73,3348.0,177.4596,178.051,177.4248,178.051,3348.0
2022-06-30 12:20:00,204.69,205.29,204.56,205.29,2555.0,178.0162,178.538,177.9032,178.538,2555.0
2022-06-30 12:30:00,205.36,205.57,204.96,205.15,4055.0,178.5989,178.7815,178.251,178.4163,4055.0
2022-06-30 12:40:00,205.09,205.58,205.04,205.43,2754.0,178.3641,178.7902,178.3206,178.6598,2754.0
2022-06-30 12:50:00,205.44,205.81,205.41,205.65,2810.0,178.6685,178.9903,178.6424,178.8511,2810.0
2022-06-30 13:00:00,205.65,206.26,205.6,205.65,5860.0,178.8511,179.3816,178.8076,178.8511,5860.0
2022-06-30 13:10:00,205.57,205.58,204.77,204.79,5801.0,178.7815,178.7902,178.0858,178.1032,5801.0
2022-06-30 13:20:00,204.7,205.08,204.64,204.86,8463.0,178.0249,178.3554,177.9727,178.1641,8463.0
2022-06-30 13:30:00,204.85,205.61,204.85,205.6,3200.0,178.1554,178.8163,178.1554,178.8076,3200.0
2022-06-30 13:40:00,205.78,205.85,205.31,205.73,3760.0,178.9642,179.0251,178.5554,178.9207,3760.0
2022-06-30 13:50:00,205.7,205.93,205.51,205.52,3747.0,178.8946,179.0946,178.7294,178.7381,3747.0
2022-06-30 14:00:00,205.6,205.73,205.32,205.58,5125.0,178.8076,178.9207,178.5641,178.7902,5125.0
2022-06-30 14:10:00,205.48,205.67,205.3,205.39,3431.0,178.7033,178.8685,178.5467,178.625,3431.0
2022-06-30 14:20:00,205.34,205.37,204.67,205.02,13814.0,178.5815,178.6076,177.9988,178.3032,13814.0
2022-06-30 14:30:00,205.02,205.13,204.83,204.9,4864.0,178.3032,178.3989,178.138,178.1989,4864.0
2022-06-30 14:40:00,204.86,204.93,204.39,204.53,3693.0,178.1641,178.2249,177.7553,177.8771,3693.0
2022-06-30 14:50:00,204.46,204.56,204.12,204.42,4495.0,177.8162,177.9032,177.5205,177.7814,4495.0
2022-06-30 15:00:00,204.46,204.46,203.75,203.93,8716.0,177.8162,177.8162,177.1987,177.3553,8716.0
2022-06-30 15:10:00,203.92,203.99,203.25,203.58,15198.0,177.3466,177.4074,176.7639,177.0509,15198.0
2022-06-30 15:20:00,203.65,204.42,203.55,204.42,6463.0,177.1117,177.7814,177.0248,177.7814,6463.0
2022-06-30 15:30:00,204.49,205.29,204.34,204.96,37894.0,177.8423,178.538,177.7118,178.251,37894.0
2022-06-30 15:40:00,204.9,205.2,204.3,204.97,14207.0,178.1989,178.4598,177.677,178.2597,14207.0
2022-06-30 15:50:00,204.74,205.14,203.72,204.78,123872.0,178.0597,178.4076,177.1726,178.0945,123872.0
2022-07-01 09:30:00,203.87,204.51,202.57,202.8,29908.0,177.3031,177.8597,176.1725,176.3725,29908.0
2022-07-01 09:40:00,202.81,203.71,202.73,203.05,31898.0,176.3812,177.1639,176.3116,176.5899,31898.0
2022-07-01 09:50:00,203.26,203.76,202.77,202.98,17869.0,176.7726,177.2074,176.3464,176.5291,17869.0
2022-07-01 10:00:00,203.23,203.8,202.6,202.87,17824.0,176.7465,177.2422,176.1986,176.4334,17824.0
2022-07-01 10:10:00,202.73,203.04,202.13,202.58,19093.0,176.3116,176.5812,175.7898,176.1812,19093.0
2022-07-01 10:20:00,202.54,202.54,201.24,201.36,24542.0,176.1464,176.1464,175.0158,175.1202,24542.0
2022-07-01 10:30:00,201.32,201.51,200.64,200.72,23202.0,175.0854,175.2506,174.494,174.5636,23202.0
2022-07-01 10:40:00,200.68,201.23,200.62,200.66,31246.0,174.5288,175.0071,174.4766,174.5114,31246.0
2022-07-01 10:50:00,200.7,201.47,200.41,201.39,25458.0,174.5462,175.2158,174.294,175.1462,25458.0
2022-07-01 11:00:00,201.28,202.62,201.12,202.61,17273.0,175.0506,176.216,174.9114,176.2073,17273.0
2022-07-01 11:10:00,202.68,202.71,202.2,202.39,13757.0,176.2681,176.2942,175.8507,176.0159,13757.0
2022-07-01 11:20:00,202.51,202.58,202.13,202.22,7929.0,176.1203,176.1812,175.7898,175.8681,7929.0
2022-07-01 11:30:00,202.24,202.35,201.75,202.08,17165.0,175.8855,175.9811,175.4593,175.7463,17165.0
2022-07-01 11:40:00,202.06,202.26,201.86,202.26,9029.0,175.7289,175.9029,175.555,175.9029,9029.0
2022-07-01 11:50:00,202.16,202.19,201.14,201.22,10497.0,175.8159,175.842,174.9288,174.9984,10497.0
2022-07-01 12:00:00,201.25,201.49,200.86,201.13,16303.0,175.0245,175.2332,174.6853,174.9201,16303.0
2022-07-01 12:10:00,201.07,201.38,200.57,201.24,32665.0,174.8679,175.1376,174.4331,175.0158,32665.0
2022-07-01 12:20:00,201.12,201.29,200.89,201.12,15365.0,174.9114,175.0593,174.7114,174.9114,15365.0
2022-07-01 12:30:00,201.06,201.32,200.96,200.97,26327.0,174.8593,175.0854,174.7723,174.781,26327.0
2022-07-01 12:40:00,200.97,201.01,200.58,200.75,10701.0,174.781,174.8158,174.4418,174.5896,10701.0
2022-07-01 12:50:00,200.74,201.01,200.65,200.81,9575.0,174.581,174.8158,174.5027,174.6418,9575.0
2022-07-01 13:00:00,200.82,200.95,200.58,200.65,6936.0,174.6505,174.7636,174.4418,174.5027,6936.0
2022-07-01 13:10:00,200.64,201.15,200.55,200.88,19431.0,174.494,174.9375,174.4157,174.7027,19431.0
2022-07-01 13:20:00,200.84,201.1,200.67,201.0,9537.0,174.6679,174.894,174.5201,174.8071,9537.0
2022-07-01 13:30:00,201.0,201.65,201.0,201.61,17414.0,174.8071,175.3724,174.8071,175.3376,17414.0
2022-07-01 13:40:00,201.59,201.85,201.52,201.85,7107.0,175.3202,175.5463,175.2593,175.5463,7107.0
2022-07-01 13:50:00,201.78,201.79,201.31,201.47,8291.0,175.4854,175.4941,175.0767,175.2158,8291.0
2022-07-01 14:00:00,201.53,201.78,201.51,201.63,12142.0,175.268,175.4854,175.2506,175.355,12142.0
2022-07-01 14:10:00,201.59,201.63,201.01,201.63,23830.0,175.3202,175.355,174.8158,175.355,23830.0
2022-07-01 14:20:00,201.67,202.44,201.61,202.13,15404.0,175.3898,176.0594,175.3376,175.7898,15404.0
2022-07-01 14:30:00,202.18,202.66,202.18,202.66,14439.0,175.8333,176.2508,175.8333,176.2508,14439.0
2022-07-01 14:40:00,202.58,202.73,202.42,202.68,12589.0,176.1812,176.3116,176.042,176.2681,12589.0
2022-07-01 14:50:00,202.72,202.97,202.43,202.85,21523.0,176.3029,176.5204,176.0507,176.416,21523.0
2022-07-01 15:00:00,202.88,203.24,202.7,203.13,23567.0,176.4421,176.7552,176.2855,176.6595,23567.0
2022-07-01 15:10:00,203.05,203.47,203.05,203.33,16749.0,176.5899,176.9552,176.5899,176.8334,16749.0
2022-07-01 15:20:00,203.34,203.49,203.05,203.31,15223.0,176.8421,176.9726,176.5899,176.816,15223.0
2022-07-01 15:30:00,203.32,203.85,203.32,203.81,39985.0,176.8247,177.2857,176.8247,177.2509,39985.0
2022-07-01 15:40:00,203.84,204.09,203.59,203.75,40458.0,177.277,177.4944,177.0596,177.1987,40458.0
2022-07-01 15:50:00,203.77,204.32,203.35,204.29,133196.0,177.2161,177.6944,176.8508,177.6683,133196.0
2022-07-05 09:30:00,203.55,203.7,201.6,202.24,33124.0,177.0248,177.1552,175.3289,175.8855,33124.0
2022-07-05 09:40:00,202.25,203.31,202.0,203.14,14449.0,175.8942,176.816,175.6768,176.6682,14449.0
2022-07-05 09:50:00,203.13,203.49,202.01,202.02,7897.0,176.6595,176.9726,175.6855,175.6942,7897.0
2022-07-05 10:00:00,201.72,201.87,200.79,201.12,11454.0,175.4332,175.5637,174.6244,174.9114,11454.0
2022-07-05 10:10:00,201.26,201.87,200.94,201.31,21893.0,175.0332,175.5637,174.7549,175.0767,21893.0
2022-07-05 10:20:00,201.23,201.23,200.63,200.63,9134.0,175.0071,175.0071,174.4853,174.4853,9134.0
2022-07-05 10:30:00,200.84,200.99,200.09,200.55,10103.0,174.6679,174.7984,174.0157,174.4157,10103.0
2022-07-05 10:40:00,200.3,200.38,199.53,200.07,8843.0,174.1983,174.2679,173.5286,173.9983,8843.0
2022-07-05 10:50:00,200.17,200.76,199.86,200.52,15689.0,174.0852,174.5983,173.8156,174.3896,15689.0
2022-07-05 11:00:00,200.46,200.87,200.23,200.75,9490.0,174.3374,174.694,174.1374,174.5896,9490.0
2022-07-05 11:10:00,200.73,201.25,200.32,201.25,9240.0,174.5723,175.0245,174.2157,175.0245,9240.0
2022-07-05 11:20:00,201.37,201.81,200.99,201.74,7589.0,175.1289,175.5115,174.7984,175.4506,7589.0
2022-07-05 11:30:00,201.76,201.91,201.5,201.91,5240.0,175.468,175.5985,175.2419,175.5985,5240.0
2022-07-05 11:40:00,201.91,202.62,201.91,202.49,5573.0,175.5985,176.216,175.5985,176.1029,5573.0
2022-07-05 11:50:00,202.48,202.73,202.42,202.49,9689.0,176.0942,176.3116,176.042,176.1029,9689.0
2022-07-05 12:00:00,202.44,202.64,202.4,202.51,6303.0,176.0594,176.2334,176.0246,176.1203,6303.0
2022-07-05 12:10:00,202.43,202.59,202.04,202.45,7556.0,176.0507,176.1899,175.7115,176.0681,7556.0
2022-07-05 12:20:00,202.42,202.86,202.17,202.67,4787.0,176.042,176.4247,175.8246,176.2594,4787.0
2022-07-05 12:30:00,202.66,202.7,202.18,202.34,2570.0,176.2508,176.2855,175.8333,175.9725,2570.0
2022-07-05 12:40:00,202.46,202.46,202.01,202.14,5094.0,176.0768,176.0768,175.6855,175.7985,5094.0
2022-07-05 12:50:00,202.14,202.27,202.04,202.22,5180.0,175.7985,175.9116,175.7115,175.8681,5180.0
2022-07-05 13:00:00,202.23,202.39,202.11,202.12,3521.0,175.8768,176.0159,175.7724,175.7811,3521.0
2022-07-05 13:10:00,202.3,202.55,202.13,202.55,5866.0,175.9377,176.1551,175.7898,176.1551,5866.0
2022-07-05 13:20:00,202.65,203.04,202.59,202.67,6078.0,176.2421,176.5812,176.1899,176.2594,6078.0
2022-07-05 13:30:00,202.55,202.7,202.31,202.58,5668.0,176.1551,176.2855,175.9464,176.1812,5668.0
2022-07-05 13:40:00,202.73,203.02,202.48,202.64,4414.0,176.3116,176.5638,176.0942,176.2334,4414.0
2022-07-05 13:50:00,202.72,202.79,202.63,202.7,5329.0,176.3029,176.3638,176.2247,176.2855,5329.0
2022-07-05 14:00:00,202.55,203.25,202.54,203.02,6506.0,176.1551,176.7639,176.1464,176.5638,6506.0
2022-07-05 14:10:00,203.18,203.61,203.16,203.61,4080.0,176.703,177.077,176.6856,177.077,4080.0
2022-07-05 14:20:00,203.6,203.7,203.29,203.63,6899.0,177.0683,177.1552,176.7987,177.0943,6899.0
2022-07-05 14:30:00,203.66,203.81,203.29,203.5,11452.0,177.1204,177.2509,176.7987,176.9813,11452.0
2022-07-05 14:40:00,203.57,203.57,202.94,203.03,6571.0,177.0422,177.0422,176.4943,176.5725,6571.0
2022-07-05 14:50:00,203.03,203.34,203.03,203.21,9598.0,176.5725,176.8421,176.5725,176.7291,9598.0
2022-07-05 15:00:00,203.18,203.44,202.9,203.34,16507.0,176.703,176.9291,176.4595,176.8421,16507.0
2022-07-05 15:10:00,203.34,203.66,203.18,203.31,8886.0,176.8421,177.1204,176.703,176.816,8886.0
2022-07-05 15:20:00,203.33,203.91,203.33,203.84,11005.0,176.8334,177.3379,176.8334,177.277,11005.0
2022-07-05 15:30:00,203.84,204.26,203.7,204.11,14660.0,177.277,177.6423,177.1552,177.5118,14660.0
2022-07-05 15:40:00,204.08,204.5,204.03,204.5,16483.0,177.4857,177.851,177.4422,177.851,16483.0
2022-07-05 15:50:00,204.46,204.46,203.93,204.45,79899.0,177.8162,177.8162,177.3553,177.8075,79899.0
2022-07-06 09:30:00,205.81,206.96,205.09,205.12,21007.0,178.9903,179.9904,178.3641,178.3902,21007.0
2022-07-06 09:40:00,204.89,205.79,204.83,205.24,6131.0,178.1902,178.9729,178.138,178.4945,6131.0
2022-07-06 09:50:00,205.36,205.82,205.09,205.26,9240.0,178.5989,178.999,178.3641,178.5119,9240.0
2022-07-06 10:00:00,205.14,206.08,204.98,205.68,13209.0,178.4076,179.2251,178.2684,178.8772,13209.0
2022-07-06 10:10:00,205.65,205.72,204.36,204.88,9357.0,178.8511,178.912,177.7292,178.1815,9357.0
2022-07-06 10:20:00,204.82,205.56,204.69,205.17,15146.0,178.1293,178.7728,178.0162,178.4337,15146.0
2022-07-06 10:30:00,205.14,205.44,205.0,205.21,7466.0,178.4076,178.6685,178.2858,178.4685,7466.0
2022-07-06 10:40:00,205.14,205.28,204.97,205.09,10319.0,178.4076,178.5293,178.2597,178.3641,10319.0
2022-07-06 10:50:00,205.0,205.04,204.79,204.95,7977.0,178.2858,178.3206,178.1032,178.2423,7977.0
2022-07-06 11:00:00,204.89,204.89,203.93,204.1,3714.0,178.1902,178.1902,177.3553,177.5031,3714.0
2022-07-06 11:10:00,203.97,204.21,203.86,204.09,6020.0,177.39,177.5988,177.2944,177.4944,6020.0
2022-07-06 11:20:00,204.23,204.41,204.01,204.17,3363.0,177.6162,177.7727,177.4248,177.564,3363.0
2022-07-06 11:30:00,204.15,204.44,204.01,204.43,6551.0,177.5466,177.7988,177.4248,177.7901,6551.0
2022-07-06 11:40:00,204.4,204.42,203.6,203.85,5803.0,177.764,177.7814,177.0683,177.2857,5803.0
2022-07-06 11:50:00,203.96,204.19,203.79,204.19,2595.0,177.3813,177.5814,177.2335,177.5814,2595.0
2022-07-06 12:00:00,204.29,204.29,203.59,203.59,6001.0,177.6683,177.6683,177.0596,177.0596,6001.0
2022-07-06 12:10:00,203.63,203.98,203.54,203.68,8171.0,177.0943,177.3987,177.0161,177.1378,8171.0
2022-07-06 12:20:00,203.75,204.02,203.53,203.54,25603.0,177.1987,177.4335,177.0074,177.0161,25603.0
2022-07-06 12:30:00,203.79,203.79,203.07,203.13,36818.0,177.2335,177.2335,176.6073,176.6595,36818.0
2022-07-06 12:40:00,203.2,203.39,203.03,203.31,7533.0,176.7204,176.8856,176.5725,176.816,7533.0
2022-07-06 12:50:00,203.34,203.37,203.07,203.3,3115.0,176.8421,176.8682,176.6073,176.8074,3115.0
2022-07-06 13:00:00,203.32,203.67,203.32,203.6,6474.0,176.8247,177.1291,176.8247,177.0683,6474.0
2022-07-06 13:10:00,203.49,203.49,203.21,203.41,4558.0,176.9726,176.9726,176.7291,176.903,4558.0
2022-07-06 13:20:00,203.44,203.5,203.26,203.37,7696.0,176.9291,176.9813,176.7726,176.8682,7696.0
2022-07-06 13:30:00,203.36,203.55,203.28,203.52,4920.0,176.8595,177.0248,176.79,176.9987,4920.0
2022-07-06 13:40:00,203.49,203.49,203.05,203.26,8730.0,176.9726,176.9726,176.5899,176.7726,8730.0
2022-07-06 13:50:00,203.24,203.55,203.24,203.38,10316.0,176.7552,177.0248,176.7552,176.8769,10316.0
2022-07-06 14:00:00,203.38,203.66,203.01,203.34,18624.0,176.8769,177.1204,176.5551,176.8421,18624.0
2022-07-06 14:10:00,203.25,203.38,202.92,202.96,9094.0,176.7639,176.8769,176.4769,176.5117,9094.0
2022-07-06 14:20:00,203.1,203.76,202.92,203.66,66959.0,176.6334,177.2074,176.4769,177.1204,66959.0
2022-07-06 14:30:00,203.84,204.3,203.79,204.08,27205.0,177.277,177.677,177.2335,177.4857,27205.0
2022-07-06 14:40:00,204.1,204.44,203.7,203.73,30484.0,177.5031,177.7988,177.1552,177.1813,30484.0
2022-07-06 14:50:00,203.72,203.95,203.72,203.83,5774.0,177.1726,177.3726,177.1726,177.2683,5774.0
2022-07-06 15:00:00,203.82,203.94,203.59,203.88,9991.0,177.2596,177.364,177.0596,177.3118,9991.0
2022-07-06 15:10:00,203.9,204.17,203.89,204.05,17284.0,177.3292,177.564,177.3205,177.4596,17284.0
2022-07-06 15:20:00,204.03,204.18,203.99,204.04,14646.0,177.4422,177.5727,177.4074,177.4509,14646.0
2022-07-06 15:30:00,204.05,205.14,203.99,204.68,28796.0,177.4596,178.4076,177.4074,178.0075,28796.0
2022-07-06 15:40:00,204.71,204.8,204.2,204.27,21840.0,178.0336,178.1119,177.5901,177.6509,21840.0
2022-07-06 15:50:00,204.27,204.4,203.77,203.93,85832.0,177.6509,177.764,177.2161,177.3553,85832.0
2022-07-07 09:30:00,204.9,207.86,204.5,207.86,40646.0,178.1989,180.7731,177.851,180.7731,40646.0
2022-07-07 09:40:00,208.12,209.26,207.17,207.97,23049.0,180.9992,181.9907,180.173,180.8688,23049.0
2022-07-07 09:50:00,207.96,208.18,207.59,207.88,6163.0,180.8601,181.0514,180.5383,180.7905,6163.0
2022-07-07 10:00:00,207.84,208.08,207.29,207.29,7552.0,180.7557,180.9645,180.2774,180.2774,7552.0
2022-07-07 10:10:00,207.69,207.95,207.3,207.3,10874.0,180.6253,180.8514,180.2861,180.2861,10874.0
2022-07-07 10:20:00,207.31,207.5,206.94,207.17,6317.0,180.2948,180.46,179.973,180.173,6317.0
2022-07-07 10:30:00,207.12,207.66,206.97,207.09,9344.0,180.1296,180.5992,179.9991,180.1035,9344.0
2022-07-07 10:40:00,207.14,207.45,206.94,207.38,9373.0,180.1469,180.4166,179.973,180.3557,9373.0
2022-07-07 10:50:00,207.38,207.49,207.22,207.31,3644.0,180.3557,180.4513,180.2165,180.2948,3644.0
2022-07-07 11:00:00,207.3,208.28,207.28,208.18,15755.0,180.2861,181.1384,180.2687,181.0514,15755.0
2022-07-07 11:10:00,208.17,208.4,207.69,208.17,9640.0,181.0427,181.2428,180.6253,181.0427,9640.0
2022-07-07 11:20:00,208.0,208.01,207.41,207.48,9304.0,180.8949,180.9036,180.3818,180.4426,9304.0
2022-07-07 11:30:00,207.49,207.49,206.92,207.1,6407.0,180.4513,180.4513,179.9556,180.1122,6407.0
2022-07-07 11:40:00,207.13,207.25,206.9,207.14,7347.0,180.1383,180.2426,179.9382,180.1469,7347.0
2022-07-07 11:50:00,207.19,207.27,206.98,207.03,3950.0,180.1904,180.26,180.0078,180.0513,3950.0
2022-07-07 12:00:00,207.12,207.45,206.8,207.45,8664.0,180.1296,180.4166,179.8513,180.4166,8664.0
2022-07-07 12:10:00,207.45,207.48,207.04,207.19,17915.0,180.4166,180.4426,180.06,180.1904,17915.0
2022-07-07 12:20:00,207.15,207.2,206.98,207.01,12850.0,180.1556,180.1991,180.0078,180.0339,12850.0
2022-07-07 12:30:00,207.03,207.38,207.02,207.28,5280.0,180.0513,180.3557,180.0426,180.2687,5280.0
2022-07-07 12:40:00,207.28,207.41,207.13,207.18,5143.0,180.2687,180.3818,180.1383,180.1817,5143.0
2022-07-07 12:50:00,207.14,207.14,206.71,207.02,10982.0,180.1469,180.1469,179.773,180.0426,10982.0
2022-07-07 13:00:00,206.95,207.01,206.63,206.79,4783.0,179.9817,180.0339,179.7034,179.8426,4783.0
2022-07-07 13:10:00,206.75,207.21,206.63,207.21,14218.0,179.8078,180.2078,179.7034,180.2078,14218.0
2022-07-07 13:20:00,207.21,207.4,207.05,207.39,8567.0,180.2078,180.3731,180.0687,180.3644,8567.0
2022-07-07 13:30:00,207.45,207.45,207.25,207.41,6073.0,180.4166,180.4166,180.2426,180.3818,6073.0
2022-07-07 13:40:00,207.44,207.69,207.32,207.32,5814.0,180.4079,180.6253,180.3035,180.3035,5814.0
2022-07-07 13:50:00,207.33,207.49,207.29,207.44,5377.0,180.3122,180.4513,180.2774,180.4079,5377.0
2022-07-07 14:00:00,207.48,207.71,207.47,207.53,11221.0,180.4426,180.6427,180.4339,180.4861,11221.0
2022-07-07 14:10:00,207.42,207.7,207.34,207.7,6194.0,180.3905,180.634,180.3209,180.634,6194.0
2022-07-07 14:20:00,207.69,207.98,207.69,207.72,6666.0,180.6253,180.8775,180.6253,180.6514,6666.0
2022-07-07 14:30:00,207.76,207.99,207.61,207.89,5649.0,180.6862,180.8862,180.5557,180.7992,5649.0
2022-07-07 14:40:00,207.87,207.87,207.7,207.81,4156.0,180.7818,180.7818,180.634,180.7296,4156.0
2022-07-07 14:50:00,207.82,208.28,207.74,208.15,35987.0,180.7383,181.1384,180.6688,181.0253,35987.0
2022-07-07 15:00:00,208.16,208.34,207.97,208.33,7537.0,181.034,181.1906,180.8688,181.1819,7537.0
2022-07-07 15:10:00,208.41,208.93,208.34,208.8,10073.0,181.2515,181.7037,181.1906,181.5906,10073.0
2022-07-07 15:20:00,208.78,208.98,208.76,208.83,13137.0,181.5732,181.7472,181.5558,181.6167,13137.0
2022-07-07 15:30:00,208.78,209.16,208.64,208.64,20211.0,181.5732,181.9037,181.4515,181.4515,20211.0
2022-07-07 15:40:00,208.56,208.84,208.54,208.65,22119.0,181.3819,181.6254,181.3645,181.4602,22119.0
2022-07-07 15:50:00,208.71,208.9,208.22,208.8,127973.0,181.5124,181.6776,181.0862,181.5906,127973.0
2022-07-08 09:30:00,207.56,210.8,207.36,208.69,44936.0,180.5122,183.33,180.3383,181.495,44936.0
2022-07-08 09:40:00,208.69,210.22,208.69,209.87,44793.0,181.495,182.8256,181.495,182.5212,44793.0
2022-07-08 09:50:00,209.98,210.03,209.14,209.81,45357.0,182.6169,182.6603,181.8863,182.469,45357.0
2022-07-08 10:00:00,209.97,209.97,209.21,209.83,11310.0,182.6082,182.6082,181.9472,182.4864,11310.0
2022-07-08 10:10:00,209.81,209.89,209.22,209.59,28849.0,182.469,182.5386,181.9559,182.2777,28849.0
2022-07-08 10:20:00,209.51,211.19,209.44,210.71,48688.0,182.2081,183.6692,182.1472,183.2517,48688.0
2022-07-08 10:30:00,210.71,210.71,209.76,209.89,4665.0,183.2517,183.2517,182.4255,182.5386,4665.0
2022-07-08 10:40:00,209.88,209.93,209.3,209.63,9449.0,182.5299,182.5734,182.0255,182.3125,9449.0
2022-07-08 10:50:00,209.63,209.79,209.23,209.28,16025.0,182.3125,182.4516,181.9646,182.0081,16025.0
2022-07-08 11:00:00,209.09,210.14,208.98,210.03,16160.0,181.8428,182.756,181.7472,182.6603,16160.0
2022-07-08 11:10:00,209.98,210.31,209.6,209.69,11264.0,182.6169,182.9039,182.2864,182.3647,11264.0
2022-07-08 11:20:00,209.78,210.25,209.73,210.18,9285.0,182.4429,182.8517,182.3994,182.7908,9285.0
2022-07-08 11:30:00,210.07,210.21,209.92,209.98,7939.0,182.6951,182.8169,182.5647,182.6169,7939.0
2022-07-08 11:40:00,210.02,210.29,209.9,210.13,14359.0,182.6516,182.8865,182.5473,182.7473,14359.0
2022-07-08 11:50:00,210.11,210.27,210.07,210.12,3467.0,182.7299,182.8691,182.6951,182.7386,3467.0
2022-07-08 12:00:00,210.1,210.13,209.92,210.01,10634.0,182.7212,182.7473,182.5647,182.643,10634.0
2022-07-08 12:10:00,209.99,210.08,209.43,209.81,24185.0,182.6256,182.7038,182.1385,182.469,24185.0
2022-07-08 12:20:00,209.69,209.79,209.39,209.39,16002.0,182.3647,182.4516,182.1037,182.1037,16002.0
2022-07-08 12:30:00,209.51,209.65,208.99,209.03,22450.0,182.2081,182.3299,181.7559,181.7907,22450.0
2022-07-08 12:40:00,208.99,209.21,208.86,209.2,22595.0,181.7559,181.9472,181.6428,181.9385,22595.0
2022-07-08 12:50:00,209.21,209.21,208.45,208.68,7090.0,181.9472,181.9472,181.2862,181.4863,7090.0
2022-07-08 13:00:00,208.7,209.31,208.6,209.26,10700.0,181.5037,182.0342,181.4167,181.9907,10700.0
2022-07-08 13:10:00,209.34,209.4,208.89,208.89,23827.0,182.0603,182.1124,181.6689,181.6689,23827.0
2022-07-08 13:20:00,208.88,209.46,208.57,209.46,10135.0,181.6602,182.1646,181.3906,182.1646,10135.0
2022-07-08 13:30:00,209.3,209.46,209.18,209.23,7270.0,182.0255,182.1646,181.9211,181.9646,7270.0
2022-07-08 13:40:00,209.27,209.6,209.23,209.58,5156.0,181.9994,182.2864,181.9646,182.269,5156.0
2022-07-08 13:50:00,209.58,209.65,209.29,209.39,4051.0,182.269,182.3299,182.0168,182.1037,4051.0
2022-07-08 14:00:00,209.38,209.64,209.21,209.62,3300.0,182.095,182.3212,181.9472,182.3038,3300.0
2022-07-08 14:10:00,209.57,209.62,209.34,209.55,7229.0,182.2603,182.3038,182.0603,182.2429,7229.0
2022-07-08 14:20:00,209.49,209.77,209.48,209.56,6787.0,182.1907,182.4342,182.182,182.2516,6787.0
2022-07-08 14:30:00,209.56,209.64,209.5,209.52,4222.0,182.2516,182.3212,182.1994,182.2168,4222.0
2022-07-08 14:40:00,209.53,209.86,209.45,209.63,6376.0,182.2255,182.5125,182.1559,182.3125,6376.0
2022-07-08 14:50:00,209.72,209.75,209.5,209.59,4026.0,182.3907,182.4168,182.1994,182.2777,4026.0
2022-07-08 15:00:00,209.59,210.05,209.54,209.56,9182.0,182.2777,182.6777,182.2342,182.2516,9182.0
2022-07-08 15:10:00,209.53,209.9,209.53,209.74,6673.0,182.2255,182.5473,182.2255,182.4081,6673.0
2022-07-08 15:20:00,209.82,209.83,209.45,209.54,4929.0,182.4777,182.4864,182.1559,182.2342,4929.0
2022-07-08 15:30:00,209.6,209.67,209.46,209.59,20202.0,182.2864,182.3473,182.1646,182.2777,20202.0
2022-07-08 15:40:00,209.64,209.82,209.47,209.59,18322.0,182.3212,182.4777,182.1733,182.2777,18322.0
2022-07-08 15:50:00,209.56,209.6,208.78,208.88,92801.0,182.2516,182.2864,181.5732,181.6602,92801.0
2022-07-11 09:30:00,209.55,209.83,207.82,208.45,31673.0,182.2429,182.4864,180.7383,181.2862,31673.0
2022-07-11 09:40:00,208.69,209.12,208.37,208.67,5561.0,181.495,181.8689,181.2167,181.4776,5561.0
2022-07-11 09:50:00,208.61,208.68,207.58,207.85,8060.0,181.4254,181.4863,180.5296,180.7644,8060.0
2022-07-11 10:00:00,207.77,207.77,206.74,207.45,8082.0,180.6949,180.6949,179.7991,180.4166,8082.0
2022-07-11 10:10:00,207.45,208.07,207.45,207.68,7507.0,180.4166,180.9558,180.4166,180.6166,7507.0
2022-07-11 10:20:00,207.69,207.99,207.52,207.79,5543.0,180.6253,180.8862,180.4774,180.7122,5543.0
2022-07-11 10:30:00,207.68,207.97,207.66,207.75,10123.0,180.6166,180.8688,180.5992,180.6775,10123.0
2022-07-11 10:40:00,207.69,207.88,207.4,207.41,3018.0,180.6253,180.7905,180.3731,180.3818,3018.0
2022-07-11 10:50:00,207.41,207.9,207.36,207.77,7626.0,180.3818,180.8079,180.3383,180.6949,7626.0
2022-07-11 11:00:00,207.84,208.31,207.84,207.99,17887.0,180.7557,181.1645,180.7557,180.8862,17887.0
2022-07-11 11:10:00,207.98,208.28,207.96,208.19,17315.0,180.8775,181.1384,180.8601,181.0601,17315.0
2022-07-11 11:20:00,208.17,208.58,208.15,208.5,11438.0,181.0427,181.3993,181.0253,181.3297,11438.0
2022-07-11 11:30:00,208.58,208.76,208.43,208.51,5547.0,181.3993,181.5558,181.2688,181.3384,5547.0
2022-07-11 11:40:00,208.5,208.5,208.22,208.4,3345.0,181.3297,181.3297,181.0862,181.2428,3345.0
2022-07-11 11:50:00,208.24,208.24,207.75,208.0,2698.0,181.1036,181.1036,180.6775,180.8949,2698.0
2022-07-11 12:00:00,207.86,208.07,207.65,208.07,4877.0,180.7731,180.9558,180.5905,180.9558,4877.0
2022-07-11 12:10:00,208.02,208.02,207.71,207.81,2417.0,180.9123,180.9123,180.6427,180.7296,2417.0
2022-07-11 12:20:00,207.81,208.1,207.74,208.1,3222.0,180.7296,180.9818,180.6688,180.9818,3222.0
2022-07-11 12:30:00,208.06,208.65,208.03,208.65,9712.0,180.9471,181.4602,180.921,181.4602,9712.0
2022-07-11 12:40:00,208.61,208.69,208.5,208.51,4108.0,181.4254,181.495,181.3297,181.3384,4108.0
2022-07-11 12:50:00,208.33,208.78,208.19,208.72,5143.0,181.1819,181.5732,181.0601,181.5211,5143.0
2022-07-11 13:00:00,208.76,209.1,208.76,209.05,3502.0,181.5558,181.8515,181.5558,181.8081,3502.0
2022-07-11 13:10:00,209.08,209.46,209.08,209.46,5690.0,181.8341,182.1646,181.8341,182.1646,5690.0
2022-07-11 13:20:00,209.53,209.72,209.48,209.72,3580.0,182.2255,182.3907,182.182,182.3907,3580.0
2022-07-11 13:30:00,209.67,209.91,209.58,209.87,5450.0,182.3473,182.556,182.269,182.5212,5450.0
2022-07-11 13:40:00,209.9,209.95,209.72,209.77,4122.0,182.5473,182.5908,182.3907,182.4342,4122.0
2022-07-11 13:50:00,209.74,210.0,209.74,209.83,3823.0,182.4081,182.6343,182.4081,182.4864,3823.0
2022-07-11 14:00:00,209.78,209.78,209.21,209.21,3472.0,182.4429,182.4429,181.9472,181.9472,3472.0
2022-07-11 14:10:00,209.17,209.25,208.68,208.79,4617.0,181.9124,181.982,181.4863,181.5819,4617.0
2022-07-11 14:20:00,208.8,208.8,208.58,208.71,3734.0,181.5906,181.5906,181.3993,181.5124,3734.0
2022-07-11 14:30:00,208.66,208.97,208.66,208.97,5313.0,181.4689,181.7385,181.4689,181.7385,5313.0
2022-07-11 14:40:00,209.07,209.3,209.04,209.08,3000.0,181.8254,182.0255,181.7994,181.8341,3000.0
2022-07-11 14:50:00,209.08,209.1,208.87,208.87,4407.0,181.8341,181.8515,181.6515,181.6515,4407.0
2022-07-11 15:00:00,208.84,208.86,208.49,208.54,3912.0,181.6254,181.6428,181.321,181.3645,3912.0
2022-07-11 15:10:00,208.61,208.64,208.31,208.32,3391.0,181.4254,181.4515,181.1645,181.1732,3391.0
2022-07-11 15:20:00,208.24,208.33,208.11,208.19,4321.0,181.1036,181.1819,180.9905,181.0601,4321.0
2022-07-11 15:30:00,208.24,208.33,207.96,208.07,6120.0,181.1036,181.1819,180.8601,180.9558,6120.0
2022-07-11 15:40:00,208.1,208.22,207.94,208.07,12357.0,180.9818,181.0862,180.8427,180.9558,12357.0
2022-07-11 15:50:00,208.0,208.43,208.0,208.35,38844.0,180.8949,181.2688,180.8949,181.1993,38844.0
2022-07-12 09:30:00,210.58,210.58,207.79,209.25,23253.0,183.1387,183.1387,180.7122,181.982,23253.0
2022-07-12 09:40:00,209.47,210.0,209.35,209.59,10211.0,182.1733,182.6343,182.069,182.2777,10211.0
2022-07-12 09:50:00,209.64,210.17,209.38,209.5,7909.0,182.3212,182.7821,182.095,182.1994,7909.0
2022-07-12 10:00:00,209.39,209.44,208.84,209.07,5107.0,182.1037,182.1472,181.6254,181.8254,5107.0
2022-07-12 10:10:00,209.03,209.54,208.58,208.8,7100.0,181.7907,182.2342,181.3993,181.5906,7100.0
2022-07-12 10:20:00,208.88,208.93,207.9,207.9,7742.0,181.6602,181.7037,180.8079,180.8079,7742.0
2022-07-12 10:30:00,208.09,208.4,208.04,208.15,6882.0,180.9732,181.2428,180.9297,181.0253,6882.0
2022-07-12 10:40:00,208.15,208.35,207.81,207.92,8349.0,181.0253,181.1993,180.7296,180.8253,8349.0
2022-07-12 10:50:00,207.82,208.12,207.64,208.01,5333.0,180.7383,180.9992,180.5818,180.9036,5333.0
2022-07-12 11:00:00,207.87,208.02,207.68,207.73,4456.0,180.7818,180.9123,180.6166,180.6601,4456.0
2022-07-12 11:10:00,207.81,208.13,207.72,208.0,7888.0,180.7296,181.0079,180.6514,180.8949,7888.0
2022-07-12 11:20:00,208.01,208.04,207.91,207.98,7359.0,180.9036,180.9297,180.8166,180.8775,7359.0
2022-07-12 11:30:00,208.0,208.13,207.33,207.39,14182.0,180.8949,181.0079,180.3122,180.3644,14182.0
2022-07-12 11:40:00,207.32,207.35,207.03,207.12,5787.0,180.3035,180.3296,180.0513,180.1296,5787.0
2022-07-12 11:50:00,207.08,207.08,206.89,206.99,5214.0,180.0948,180.0948,179.9295,180.0165,5214.0
2022-07-12 12:00:00,207.18,207.2,206.74,206.74,8272.0,180.1817,180.1991,179.7991,179.7991,8272.0
2022-07-12 12:10:00,206.65,206.83,206.63,206.63,3305.0,179.7208,179.8773,179.7034,179.7034,3305.0
2022-07-12 12:20:00,206.63,206.75,206.47,206.64,3580.0,179.7034,179.8078,179.5643,179.7121,3580.0
2022-07-12 12:30:00,206.72,206.83,206.55,206.55,5900.0,179.7817,179.8773,179.6338,179.6338,5900.0
2022-07-12 12:40:00,206.53,206.55,206.26,206.27,1850.0,179.6164,179.6338,179.3816,179.3903,1850.0
2022-07-12 12:50:00,206.3,206.38,206.18,206.35,2398.0,179.4164,179.486,179.312,179.4599,2398.0
2022-07-12 13:00:00,206.35,206.49,205.76,205.76,6130.0,179.4599,179.5817,178.9468,178.9468,6130.0
2022-07-12 13:10:00,205.73,205.92,205.67,205.77,5017.0,178.9207,179.0859,178.8685,178.9555,5017.0
2022-07-12 13:20:00,205.8,205.96,205.76,205.9,3553.0,178.9816,179.1207,178.9468,179.0685,3553.0
2022-07-12 13:30:00,205.92,206.0,205.8,205.85,3662.0,179.0859,179.1555,178.9816,179.0251,3662.0
2022-07-12 13:40:00,205.85,205.88,205.56,205.88,24366.0,179.0251,179.0511,178.7728,179.0511,24366.0
2022-07-12 13:50:00,205.89,206.36,205.88,206.21,2769.0,179.0598,179.4686,179.0511,179.3381,2769.0
2022-07-12 14:00:00,206.25,206.27,205.97,205.98,5610.0,179.3729,179.3903,179.1294,179.1381,5610.0
2022-07-12 14:10:00,205.9,205.9,205.7,205.74,2343.0,179.0685,179.0685,178.8946,178.9294,2343.0
2022-07-12 14:20:00,205.71,205.71,205.19,205.19,6416.0,178.9033,178.9033,178.4511,178.4511,6416.0
2022-07-12 14:30:00,205.15,205.28,204.85,205.28,10667.0,178.4163,178.5293,178.1554,178.5293,10667.0
2022-07-12 14:40:00,205.23,205.32,205.09,205.15,2547.0,178.4858,178.5641,178.3641,178.4163,2547.0
2022-07-12 14:50:00,205.04,205.1,204.85,204.93,1600.0,178.3206,178.3728,178.1554,178.2249,1600.0
2022-07-12 15:00:00,204.86,204.86,204.03,204.06,8403.0,178.1641,178.1641,177.4422,177.4683,8403.0
2022-07-12 15:10:00,204.13,204.2,203.86,203.91,15515.0,177.5292,177.5901,177.2944,177.3379,15515.0
2022-07-12 15:20:00,203.91,203.92,203.33,203.38,21033.0,177.3379,177.3466,176.8334,176.8769,21033.0
2022-07-12 15:30:00,203.36,203.38,202.53,202.62,24632.0,176.8595,176.8769,176.1377,176.216,24632.0
2022-07-12 15:40:00,202.65,203.12,202.53,203.06,16762.0,176.2421,176.6508,176.1377,176.5986,16762.0
2022-07-12 15:50:00,203.05,203.3,202.95,203.1,79743.0,176.5899,176.8074,176.503,176.6334,79743.0
2022-07-13 09:30:00,201.42,203.49,201.32,203.47,25671.0,175.1723,176.9726,175.0854,176.9552,25671.0
2022-07-13 09:40:00,203.61,203.87,203.32,203.73,9401.0,177.077,177.3031,176.8247,177.1813,9401.0
2022-07-13 09:50:00,203.58,203.58,202.85,203.29,6535.0,177.0509,177.0509,176.416,176.7987,6535.0
2022-07-13 10:00:00,203.24,203.31,202.08,202.08,8608.0,176.7552,176.816,175.7463,175.7463,8608.0
2022-07-13 10:10:00,202.19,202.69,202.19,202.59,4459.0,175.842,176.2768,175.842,176.1899,4459.0
2022-07-13 10:20:00,202.63,202.63,202.07,202.27,8268.0,176.2247,176.2247,175.7376,175.9116,8268.0
2022-07-13 10:30:00,202.25,203.65,202.25,203.65,5841.0,175.8942,177.1117,175.8942,177.1117,5841.0
2022-07-13 10:40:00,203.75,204.3,203.75,204.16,17600.0,177.1987,177.677,177.1987,177.5553,17600.0
2022-07-13 10:50:00,204.03,204.35,203.94,204.06,8469.0,177.4422,177.7205,177.364,177.4683,8469.0
2022-07-13 11:00:00,203.97,204.74,203.97,204.41,7470.0,177.39,178.0597,177.39,177.7727,7470.0
2022-07-13 11:10:00,204.46,204.49,204.0,204.0,8088.0,177.8162,177.8423,177.4161,177.4161,8088.0
2022-07-13 11:20:00,204.05,204.11,203.3,203.3,11913.0,177.4596,177.5118,176.8074,176.8074,11913.0
2022-07-13 11:30:00,203.39,203.86,203.25,203.7,5209.0,176.8856,177.2944,176.7639,177.1552,5209.0
2022-07-13 11:40:00,203.75,203.81,203.48,203.48,2114.0,177.1987,177.2509,176.9639,176.9639,2114.0
2022-07-13 11:50:00,203.54,203.83,203.5,203.56,2774.0,177.0161,177.2683,176.9813,177.0335,2774.0
2022-07-13 12:00:00,203.52,203.6,203.4,203.53,4213.0,176.9987,177.0683,176.8943,177.0074,4213.0
2022-07-13 12:10:00,203.53,203.57,203.23,203.54,5707.0,177.0074,177.0422,176.7465,177.0161,5707.0
2022-07-13 12:20:00,203.51,203.82,203.43,203.8,7739.0,176.99,177.2596,176.9204,177.2422,7739.0
2022-07-13 12:30:00,203.75,203.89,203.69,203.88,9098.0,177.1987,177.3205,177.1465,177.3118,9098.0
2022-07-13 12:40:00,203.89,204.13,203.7,204.09,3605.0,177.3205,177.5292,177.1552,177.4944,3605.0
2022-07-13 12:50:00,204.05,205.17,204.05,205.17,22415.0,177.4596,178.4337,177.4596,178.4337,22415.0
2022-07-13 13:00:00,205.03,205.55,204.91,205.05,4067.0,178.3119,178.7641,178.2075,178.3293,4067.0
2022-07-13 13:10:00,204.91,205.18,204.33,204.41,4215.0,178.2075,178.4424,177.7031,177.7727,4215.0
2022-07-13 13:20:00,204.41,204.75,204.27,204.64,3193.0,177.7727,178.0684,177.6509,177.9727,3193.0
2022-07-13 13:30:00,204.7,204.7,203.96,203.97,5883.0,178.0249,178.0249,177.3813,177.39,5883.0
2022-07-13 13:40:00,204.0,204.53,203.99,204.4,4357.0,177.4161,177.8771,177.4074,177.764,4357.0
2022-07-13 13:50:00,204.4,204.41,204.07,204.11,5258.0,177.764,177.7727,177.477,177.5118,5258.0
2022-07-13 14:00:00,204.03,204.03,203.13,203.26,5286.0,177.4422,177.4422,176.6595,176.7726,5286.0
2022-07-13 14:10:00,203.22,203.41,202.92,203.27,6764.0,176.7378,176.903,176.4769,176.7813,6764.0
2022-07-13 14:20:00,203.25,203.66,203.22,203.66,12280.0,176.7639,177.1204,176.7378,177.1204,12280.0
2022-07-13 14:30:00,203.68,204.14,203.65,204.05,4467.0,177.1378,177.5379,177.1117,177.4596,4467.0
2022-07-13 14:40:00,204.04,204.26,203.84,203.84,8006.0,177.4509,177.6423,177.277,177.277,8006.0
2022-07-13 14:50:00,203.92,204.25,203.69,204.14,5572.0,177.3466,177.6336,177.1465,177.5379,5572.0
2022-07-13 15:00:00,204.24,204.27,203.76,203.86,4960.0,177.6249,177.6509,177.2074,177.2944,4960.0
2022-07-13 15:10:00,203.93,204.38,203.88,204.36,4891.0,177.3553,177.7466,177.3118,177.7292,4891.0
2022-07-13 15:20:00,204.44,204.51,204.04,204.15,6826.0,177.7988,177.8597,177.4509,177.5466,6826.0
2022-07-13 15:30:00,204.16,204.4,203.94,204.4,11649.0,177.5553,177.764,177.364,177.764,11649.0
2022-07-13 15:40:00,204.36,204.36,203.69,203.84,12288.0,177.7292,177.7292,177.1465,177.277,12288.0
2022-07-13 15:50:00,203.83,204.15,203.44,203.5,37853.0,177.2683,177.5466,176.9291,176.9813,37853.0
2022-07-14 09:30:00,200.79,201.67,199.45,199.89,34585.0,174.6244,175.3898,173.4591,173.8417,34585.0
2022-07-14 09:40:00,199.88,199.88,198.65,198.65,15587.0,173.833,173.833,172.7633,172.7633,15587.0
2022-07-14 09:50:00,198.99,200.23,198.99,199.62,14433.0,173.059,174.1374,173.059,173.6069,14433.0
2022-07-14 10:00:00,199.5,199.98,199.25,199.82,19095.0,173.5025,173.92,173.2851,173.7808,19095.0
2022-07-14 10:10:00,199.78,199.88,199.1,199.22,43442.0,173.7461,173.833,173.1547,173.259,43442.0
2022-07-14 10:20:00,199.19,199.67,199.16,199.26,13348.0,173.2329,173.6504,173.2068,173.2938,13348.0
2022-07-14 10:30:00,199.3,199.4,198.38,198.5,14074.0,173.3286,173.4156,172.5285,172.6329,14074.0
2022-07-14 10:40:00,198.44,198.77,198.01,198.51,19208.0,172.5807,172.8677,172.2067,172.6416,19208.0
2022-07-14 10:50:00,198.41,198.82,198.24,198.49,13325.0,172.5546,172.9112,172.4067,172.6242,13325.0
2022-07-14 11:00:00,198.63,199.39,198.63,199.13,9950.0,172.7459,173.4069,172.7459,173.1808,9950.0
2022-07-14 11:10:00,199.28,199.28,198.58,198.78,12937.0,173.3112,173.3112,172.7024,172.8764,12937.0
2022-07-14 11:20:00,198.87,199.24,198.63,198.83,43112.0,172.9546,173.2764,172.7459,172.9199,43112.0
2022-07-14 11:30:00,199.11,199.24,198.76,198.88,4415.0,173.1634,173.2764,172.859,172.9633,4415.0
2022-07-14 11:40:00,198.78,199.76,198.78,199.52,6591.0,172.8764,173.7287,172.8764,173.5199,6591.0
2022-07-14 11:50:00,199.52,199.78,199.36,199.5,7004.0,173.5199,173.7461,173.3808,173.5025,7004.0
2022-07-14 12:00:00,199.52,199.52,199.23,199.3,7556.0,173.5199,173.5199,173.2677,173.3286,7556.0
2022-07-14 12:10:00,199.31,199.41,199.13,199.27,9106.0,173.3373,173.4243,173.1808,173.3025,9106.0
2022-07-14 12:20:00,199.31,199.38,198.49,198.64,6541.0,173.3373,173.3982,172.6242,172.7546,6541.0
2022-07-14 12:30:00,198.66,198.71,198.42,198.6,11165.0,172.772,172.8155,172.5633,172.7198,11165.0
2022-07-14 12:40:00,198.58,198.59,198.17,198.25,4890.0,172.7024,172.7111,172.3459,172.4154,4890.0
2022-07-14 12:50:00,198.44,198.93,198.44,198.86,3543.0,172.5807,173.0068,172.5807,172.9459,3543.0
2022-07-14 13:00:00,198.83,198.83,198.45,198.76,2630.0,172.9199,172.9199,172.5894,172.859,2630.0
2022-07-14 13:10:00,198.69,199.36,198.62,199.3,7647.0,172.7981,173.3808,172.7372,173.3286,7647.0
2022-07-14 13:20:00,199.32,199.35,199.07,199.12,10012.0,173.346,173.3721,173.1286,173.1721,10012.0
2022-07-14 13:30:00,199.05,199.16,198.81,199.0,18341.0,173.1112,173.2068,172.9025,173.0677,18341.0
2022-07-14 13:40:00,199.0,199.35,198.93,199.15,36527.0,173.0677,173.3721,173.0068,173.1982,36527.0
2022-07-14 13:50:00,199.15,199.23,198.94,199.06,19405.0,173.1982,173.2677,173.0155,173.1199,19405.0
2022-07-14 14:00:00,199.09,199.18,199.05,199.09,49358.0,173.146,173.2242,173.1112,173.146,49358.0
2022-07-14 14:10:00,199.06,199.58,198.93,199.58,24352.0,173.1199,173.5721,173.0068,173.5721,24352.0
2022-07-14 14:20:00,199.76,200.06,199.62,199.7,26169.0,173.7287,173.9896,173.6069,173.6765,26169.0
2022-07-14 14:30:00,199.74,199.74,199.45,199.48,24800.0,173.7113,173.7113,173.4591,173.4851,24800.0
2022-07-14 14:40:00,199.51,199.65,199.4,199.48,23259.0,173.5112,173.633,173.4156,173.4851,23259.0
2022-07-14 14:50:00,199.47,199.55,199.31,199.38,12373.0,173.4765,173.546,173.3373,173.3982,12373.0
2022-07-14 15:00:00,199.4,199.51,199.09,199.21,16370.0,173.4156,173.5112,173.146,173.2503,16370.0
2022-07-14 15:10:00,199.21,199.81,199.2,199.29,25753.0,173.2503,173.7721,173.2416,173.3199,25753.0
2022-07-14 15:20:00,199.39,199.87,199.39,199.87,19167.0,173.4069,173.8243,173.4069,173.8243,19167.0
2022-07-14 15:30:00,199.88,199.88,199.36,199.43,15347.0,173.833,173.833,173.3808,173.4417,15347.0
2022-07-14 15:40:00,199.4,199.84,199.39,199.67,20968.0,173.4156,173.7982,173.4069,173.6504,20968.0
2022-07-14 15:50:00,199.71,200.24,199.38,199.49,195446.0,173.6852,174.1461,173.3982,173.4938,195446.0
2022-07-15 09:30:00,200.09,200.98,199.38,199.49,87425.0,174.0157,174.7897,173.3982,173.4938,87425.0
2022-07-15 09:40:00,199.5,199.61,198.77,199.34,29431.0,173.5025,173.5982,172.8677,173.3634,29431.0
2022-07-15 09:50:00,199.19,199.72,198.99,199.34,34290.0,173.2329,173.6939,173.059,173.3634,34290.0
2022-07-15 10:00:00,199.38,200.83,199.34,200.0,98026.0,173.3982,174.6592,173.3634,173.9374,98026.0
2022-07-15 10:10:00,200.01,200.33,199.74,200.22,35816.0,173.9461,174.2244,173.7113,174.1287,35816.0
2022-07-15 10:20:00,200.25,200.68,199.64,200.68,20454.0,174.1548,174.5288,173.6243,174.5288,20454.0
2022-07-15 10:30:00,200.73,201.58,200.32,200.9,43900.0,174.5723,175.3115,174.2157,174.7201,43900.0
2022-07-15 10:40:00,200.81,201.08,200.5,200.81,11906.0,174.6418,174.8766,174.3722,174.6418,11906.0
2022-07-15 10:50:00,200.81,200.91,200.49,200.5,6319.0,174.6418,174.7288,174.3635,174.3722,6319.0
2022-07-15 11:00:00,200.54,201.11,200.51,201.11,6911.0,174.407,174.9027,174.3809,174.9027,6911.0
2022-07-15 11:10:00,201.11,201.47,200.76,201.31,9362.0,174.9027,175.2158,174.5983,175.0767,9362.0
2022-07-15 11:20:00,201.34,201.41,200.77,201.08,17201.0,175.1028,175.1636,174.607,174.8766,17201.0
2022-07-15 11:30:00,201.15,201.31,200.84,200.97,12870.0,174.9375,175.0767,174.6679,174.781,12870.0
2022-07-15 11:40:00,200.95,200.95,200.45,200.68,12244.0,174.7636,174.7636,174.3287,174.5288,12244.0
2022-07-15 11:50:00,200.7,200.85,200.47,200.69,15616.0,174.5462,174.6766,174.3461,174.5375,15616.0
2022-07-15 12:00:00,200.65,200.87,200.49,200.49,21522.0,174.5027,174.694,174.3635,174.3635,21522.0
2022-07-15 12:10:00,200.34,200.4,200.11,200.21,9133.0,174.2331,174.2853,174.033,174.12,9133.0
2022-07-15 12:20:00,200.25,200.36,200.05,200.1,13558.0,174.1548,174.2505,173.9809,174.0244,13558.0
2022-07-15 12:30:00,200.1,200.37,200.04,200.06,19179.0,174.0244,174.2592,173.9722,173.9896,19179.0
2022-07-15 12:40:00,200.0,200.16,199.86,200.1,22852.0,173.9374,174.0765,173.8156,174.0244,22852.0
2022-07-15 12:50:00,200.1,200.34,200.06,200.13,30425.0,174.0244,174.2331,173.9896,174.0504,30425.0
2022-07-15 13:00:00,200.16,200.22,199.92,200.11,22414.0,174.0765,174.1287,173.8678,174.033,22414.0
2022-07-15 13:10:00,200.13,200.21,199.97,200.17,13870.0,174.0504,174.12,173.9113,174.0852,13870.0
2022-07-15 13:20:00,200.12,200.67,200.01,200.67,13862.0,174.0417,174.5201,173.9461,174.5201,13862.0
2022-07-15 13:30:00,200.7,200.99,200.64,200.67,21322.0,174.5462,174.7984,174.494,174.5201,21322.0
2022-07-15 13:40:00,200.74,201.91,200.74,201.86,7650.0,174.581,175.5985,174.581,175.555,7650.0
2022-07-15 13:50:00,201.83,201.83,201.48,201.68,6764.0,175.5289,175.5289,175.2245,175.3985,6764.0
2022-07-15 14:00:00,201.61,201.64,201.33,201.64,14469.0,175.3376,175.3637,175.0941,175.3637,14469.0
2022-07-15 14:10:00,201.64,201.64,201.31,201.58,7058.0,175.3637,175.3637,175.0767,175.3115,7058.0
2022-07-15 14:20:00,201.57,201.59,201.4,201.49,8210.0,175.3028,175.3202,175.1549,175.2332,8210.0
2022-07-15 14:30:00,201.49,201.94,201.22,201.7,16969.0,175.2332,175.6246,174.9984,175.4159,16969.0
2022-07-15 14:40:00,201.73,202.03,201.61,202.0,6982.0,175.4419,175.7028,175.3376,175.6768,6982.0
2022-07-15 14:50:00,202.0,202.01,201.81,201.94,6321.0,175.6768,175.6855,175.5115,175.6246,6321.0
2022-07-15 15:00:00,201.94,202.29,201.71,202.2,21100.0,175.6246,175.929,175.4245,175.8507,21100.0
2022-07-15 15:10:00,202.18,202.18,201.9,202.03,13536.0,175.8333,175.8333,175.5898,175.7028,13536.0
2022-07-15 15:20:00,202.03,202.08,201.77,201.83,12586.0,175.7028,175.7463,175.4767,175.5289,12586.0
2022-07-15 15:30:00,201.87,201.87,201.46,201.52,26402.0,175.5637,175.5637,175.2071,175.2593,26402.0
2022-07-15 15:40:00,201.46,201.58,201.26,201.28,40554.0,175.2071,175.3115,175.0332,175.0506,40554.0
2022-07-15 15:50:00,201.31,202.02,201.05,201.93,123919.0,175.0767,175.6942,174.8506,175.6159,123919.0
2022-07-18 09:30:00,202.58,203.29,202.42,202.78,17517.0,176.1812,176.7987,176.042,176.3551,17517.0
2022-07-18 09:40:00,202.73,203.21,202.33,202.85,10607.0,176.3116,176.7291,175.9638,176.416,10607.0
2022-07-18 09:50:00,203.04,203.19,202.33,202.33,8358.0,176.5812,176.7117,175.9638,175.9638,8358.0
2022-07-18 10:00:00,202.54,202.96,202.42,202.8,10421.0,176.1464,176.5117,176.042,176.3725,10421.0
2022-07-18 10:10:00,202.86,203.07,202.4,202.93,6452.0,176.4247,176.6073,176.0246,176.4856,6452.0
2022-07-18 10:20:00,202.86,203.01,202.32,202.41,13905.0,176.4247,176.5551,175.9551,176.0333,13905.0
2022-07-18 10:30:00,202.38,202.61,202.0,202.23,28753.0,176.0072,176.2073,175.6768,175.8768,28753.0
2022-07-18 10:40:00,202.4,202.4,201.89,201.89,6607.0,176.0246,176.0246,175.5811,175.5811,6607.0
2022-07-18 10:50:00,201.9,202.13,201.76,202.07,6564.0,175.5898,175.7898,175.468,175.7376,6564.0
2022-07-18 11:00:00,202.04,202.07,201.63,201.66,6523.0,175.7115,175.7376,175.355,175.3811,6523.0
2022-07-18 11:10:00,201.64,201.68,201.18,201.3,7280.0,175.3637,175.3985,174.9636,175.068,7280.0
2022-07-18 11:20:00,201.31,201.46,201.09,201.2,7105.0,175.0767,175.2071,174.8853,174.981,7105.0
2022-07-18 11:30:00,201.19,201.26,200.99,201.21,9541.0,174.9723,175.0332,174.7984,174.9897,9541.0
2022-07-18 11:40:00,201.23,201.69,201.2,201.49,4745.0,175.0071,175.4072,174.981,175.2332,4745.0
2022-07-18 11:50:00,201.59,201.67,201.31,201.31,6330.0,175.3202,175.3898,175.0767,175.0767,6330.0
2022-07-18 12:00:00,201.38,201.38,201.2,201.31,5992.0,175.1376,175.1376,174.981,175.0767,5992.0
2022-07-18 12:10:00,201.32,201.41,201.05,201.13,9113.0,175.0854,175.1636,174.8506,174.9201,9113.0
2022-07-18 12:20:00,201.11,201.46,200.91,201.34,10775.0,174.9027,175.2071,174.7288,175.1028,10775.0
2022-07-18 12:30:00,201.42,201.79,201.42,201.77,5156.0,175.1723,175.4941,175.1723,175.4767,5156.0
2022-07-18 12:40:00,201.79,201.87,201.75,201.8,2306.0,175.4941,175.5637,175.4593,175.5028,2306.0
2022-07-18 12:50:00,201.79,201.85,201.54,201.54,6694.0,175.4941,175.5463,175.2767,175.2767,6694.0
2022-07-18 13:00:00,201.63,201.63,201.49,201.59,3411.0,175.355,175.355,175.2332,175.3202,3411.0
2022-07-18 13:10:00,201.55,201.57,201.28,201.28,5657.0,175.2854,175.3028,175.0506,175.0506,5657.0
2022-07-18 13:20:00,201.24,201.92,201.22,201.92,13458.0,175.0158,175.6072,174.9984,175.6072,13458.0
2022-07-18 13:30:00,201.95,202.46,201.88,202.41,8861.0,175.6333,176.0768,175.5724,176.0333,8861.0
2022-07-18 13:40:00,202.41,202.65,202.08,202.13,10874.0,176.0333,176.2421,175.7463,175.7898,10874.0
2022-07-18 13:50:00,202.13,202.34,201.81,201.86,7047.0,175.7898,175.9725,175.5115,175.555,7047.0
2022-07-18 14:00:00,201.91,202.09,201.86,202.04,6213.0,175.5985,175.755,175.555,175.7115,6213.0
2022-07-18 14:10:00,202.09,202.21,201.9,202.12,12112.0,175.755,175.8594,175.5898,175.7811,12112.0
2022-07-18 14:20:00,202.17,202.25,201.63,201.71,11278.0,175.8246,175.8942,175.355,175.4245,11278.0
2022-07-18 14:30:00,201.65,202.01,201.6,201.95,11586.0,175.3724,175.6855,175.3289,175.6333,11586.0
2022-07-18 14:40:00,201.96,202.02,201.6,201.64,6204.0,175.642,175.6942,175.3289,175.3637,6204.0
2022-07-18 14:50:00,201.63,201.63,201.16,201.37,6199.0,175.355,175.355,174.9462,175.1289,6199.0
2022-07-18 15:00:00,201.31,201.56,201.23,201.45,10940.0,175.0767,175.2941,175.0071,175.1984,10940.0
2022-07-18 15:10:00,201.47,201.47,201.05,201.28,7707.0,175.2158,175.2158,174.8506,175.0506,7707.0
2022-07-18 15:20:00,201.33,201.33,200.82,200.83,12812.0,175.0941,175.0941,174.6505,174.6592,12812.0
2022-07-18 15:30:00,200.78,200.8,200.24,200.36,17062.0,174.6157,174.6331,174.1461,174.2505,17062.0
2022-07-18 15:40:00,200.35,200.56,200.09,200.09,26853.0,174.2418,174.4244,174.0157,174.0157,26853.0
2022-07-18 15:50:00,200.06,200.67,199.99,200.44,81655.0,173.9896,174.5201,173.9287,174.32,81655.0
2022-07-19 09:30:00,202.47,202.68,200.9,201.68,31024.0,176.0855,176.2681,174.7201,175.3985,31024.0
2022-07-19 09:40:00,201.7,202.61,201.66,202.51,14305.0,175.4159,176.2073,175.3811,176.1203,14305.0
2022-07-19 09:50:00,202.68,202.74,201.41,201.66,37716.0,176.2681,176.3203,175.1636,175.3811,37716.0
2022-07-19 10:00:00,201.73,202.41,201.69,201.91,19631.0,175.4419,176.0333,175.4072,175.5985,19631.0
2022-07-19 10:10:00,201.77,202.2,201.49,201.77,13262.0,175.4767,175.8507,175.2332,175.4767,13262.0
2022-07-19 10:20:00,201.77,202.14,201.67,202.07,9213.0,175.4767,175.7985,175.3898,175.7376,9213.0
2022-07-19 10:30:00,202.19,202.73,202.19,202.51,9847.0,175.842,176.3116,175.842,176.1203,9847.0
2022-07-19 10:40:00,202.46,202.73,202.25,202.51,12255.0,176.0768,176.3116,175.8942,176.1203,12255.0
2022-07-19 10:50:00,202.53,202.58,202.16,202.19,9493.0,176.1377,176.1812,175.8159,175.842,9493.0
2022-07-19 11:00:00,202.23,202.69,202.22,202.55,6490.0,175.8768,176.2768,175.8681,176.1551,6490.0
2022-07-19 11:10:00,202.6,202.66,202.35,202.48,7668.0,176.1986,176.2508,175.9811,176.0942,7668.0
2022-07-19 11:20:00,202.5,202.63,202.31,202.45,16222.0,176.1116,176.2247,175.9464,176.0681,16222.0
2022-07-19 11:30:00,202.43,202.89,202.33,202.81,8785.0,176.0507,176.4508,175.9638,176.3812,8785.0
2022-07-19 11:40:00,202.8,202.8,202.43,202.43,5260.0,176.3725,176.3725,176.0507,176.0507,5260.0
2022-07-19 11:50:00,202.46,202.83,202.46,202.83,5071.0,176.0768,176.3986,176.0768,176.3986,5071.0
2022-07-19 12:00:00,202.81,202.82,202.11,202.14,5494.0,176.3812,176.3899,175.7724,175.7985,5494.0
2022-07-19 12:10:00,202.17,202.57,202.17,202.5,9547.0,175.8246,176.1725,175.8246,176.1116,9547.0
2022-07-19 12:20:00,202.49,202.59,202.43,202.47,10829.0,176.1029,176.1899,176.0507,176.0855,10829.0
2022-07-19 12:30:00,202.47,202.78,202.42,202.78,20381.0,176.0855,176.3551,176.042,176.3551,20381.0
2022-07-19 12:40:00,202.78,203.0,202.72,202.8,13357.0,176.3551,176.5464,176.3029,176.3725,13357.0
2022-07-19 12:50:00,202.76,202.92,202.54,202.68,7037.0,176.3377,176.4769,176.1464,176.2681,7037.0
2022-07-19 13:00:00,202.68,202.73,202.47,202.57,24241.0,176.2681,176.3116,176.0855,176.1725,24241.0
2022-07-19 13:10:00,202.55,202.67,202.42,202.42,10612.0,176.1551,176.2594,176.042,176.042,10612.0
2022-07-19 13:20:00,202.4,202.67,202.38,202.62,6675.0,176.0246,176.2594,176.0072,176.216,6675.0
2022-07-19 13:30:00,202.63,202.85,202.59,202.81,9930.0,176.2247,176.416,176.1899,176.3812,9930.0
2022-07-19 13:40:00,202.78,203.04,202.76,202.92,9769.0,176.3551,176.5812,176.3377,176.4769,9769.0
2022-07-19 13:50:00,202.94,203.14,202.82,203.14,9052.0,176.4943,176.6682,176.3899,176.6682,9052.0
2022-07-19 14:00:00,203.17,203.66,203.15,203.54,15226.0,176.6943,177.1204,176.6769,177.0161,15226.0
2022-07-19 14:10:00,203.49,203.54,203.32,203.45,10902.0,176.9726,177.0161,176.8247,176.9378,10902.0
2022-07-19 14:20:00,203.4,203.7,203.38,203.62,12939.0,176.8943,177.1552,176.8769,177.0857,12939.0
2022-07-19 14:30:00,203.68,204.09,203.65,203.75,12092.0,177.1378,177.4944,177.1117,177.1987,12092.0
2022-07-19 14:40:00,203.69,203.85,203.69,203.79,5027.0,177.1465,177.2857,177.1465,177.2335,5027.0
2022-07-19 14:50:00,203.8,204.09,203.79,204.07,7439.0,177.2422,177.4944,177.2335,177.477,7439.0
2022-07-19 15:00:00,204.05,204.05,203.75,203.96,9869.0,177.4596,177.4596,177.1987,177.3813,9869.0
2022-07-19 15:10:00,203.97,204.15,203.88,204.05,14604.0,177.39,177.5466,177.3118,177.4596,14604.0
2022-07-19 15:20:00,204.05,204.43,203.95,204.31,16165.0,177.4596,177.7901,177.3726,177.6857,16165.0
2022-07-19 15:30:00,204.32,204.53,204.04,204.23,21259.0,177.6944,177.8771,177.4509,177.6162,21259.0
2022-07-19 15:40:00,204.19,204.7,204.17,204.45,21912.0,177.5814,178.0249,177.564,177.8075,21912.0
2022-07-19 15:50:00,204.46,204.53,203.71,203.8,152775.0,177.8162,177.8771,177.1639,177.2422,152775.0
2022-07-20 09:30:00,205.28,205.28,202.86,204.7,39326.0,178.5293,178.5293,176.4247,178.0249,39326.0
2022-07-20 09:40:00,204.72,205.44,203.43,203.64,14100.0,178.0423,178.6685,176.9204,177.103,14100.0
2022-07-20 09:50:00,203.53,203.7,203.04,203.7,17422.0,177.0074,177.1552,176.5812,177.1552,17422.0
2022-07-20 10:00:00,203.93,204.02,203.17,203.58,9469.0,177.3553,177.4335,176.6943,177.0509,9469.0
2022-07-20 10:10:00,203.68,204.09,203.38,204.02,15704.0,177.1378,177.4944,176.8769,177.4335,15704.0
2022-07-20 10:20:00,203.86,204.49,203.76,204.39,14080.0,177.2944,177.8423,177.2074,177.7553,14080.0
2022-07-20 10:30:00,204.4,204.89,204.3,204.69,7695.0,177.764,178.1902,177.677,178.0162,7695.0
2022-07-20 10:40:00,204.68,204.82,204.19,204.74,11434.0,178.0075,178.1293,177.5814,178.0597,11434.0
2022-07-20 10:50:00,204.69,205.43,204.5,205.43,15676.0,178.0162,178.6598,177.851,178.6598,15676.0
2022-07-20 11:00:00,205.37,205.6,205.14,205.27,6725.0,178.6076,178.8076,178.4076,178.5206,6725.0
2022-07-20 11:10:00,205.24,205.37,204.92,204.95,9604.0,178.4945,178.6076,178.2162,178.2423,9604.0
2022-07-20 11:20:00,204.89,204.92,204.31,204.73,11276.0,178.1902,178.2162,177.6857,178.051,11276.0
2022-07-20 11:30:00,204.69,205.03,204.5,204.57,10221.0,178.0162,178.3119,177.851,177.9119,10221.0
2022-07-20 11:40:00,204.56,204.8,204.36,204.36,8700.0,177.9032,178.1119,177.7292,177.7292,8700.0
2022-07-20 11:50:00,204.36,204.84,204.35,204.66,9074.0,177.7292,178.1467,177.7205,177.9901,9074.0
2022-07-20 12:00:00,204.68,205.31,204.68,205.27,8349.0,178.0075,178.5554,178.0075,178.5206,8349.0
2022-07-20 12:10:00,205.33,205.67,205.32,205.49,22981.0,178.5728,178.8685,178.5641,178.712,22981.0
2022-07-20 12:20:00,205.5,205.71,205.27,205.28,21878.0,178.7207,178.9033,178.5206,178.5293,21878.0
2022-07-20 12:30:00,205.22,205.28,204.94,205.0,5769.0,178.4772,178.5293,178.2336,178.2858,5769.0
2022-07-20 12:40:00,205.02,205.07,204.53,204.79,21310.0,178.3032,178.3467,177.8771,178.1032,21310.0
2022-07-20 12:50:00,204.75,205.13,204.75,205.02,13559.0,178.0684,178.3989,178.0684,178.3032,13559.0
2022-07-20 13:00:00,204.94,205.13,204.63,204.8,6102.0,178.2336,178.3989,177.964,178.1119,6102.0
2022-07-20 13:10:00,204.77,205.22,204.33,205.22,8722.0,178.0858,178.4772,177.7031,178.4772,8722.0
2022-07-20 13:20:00,205.24,205.91,205.17,205.91,16860.0,178.4945,179.0772,178.4337,179.0772,16860.0
2022-07-20 13:30:00,205.92,206.2,205.72,205.72,5844.0,179.0859,179.3294,178.912,178.912,5844.0
2022-07-20 13:40:00,205.83,205.83,205.42,205.44,6626.0,179.0077,179.0077,178.6511,178.6685,6626.0
2022-07-20 13:50:00,205.39,205.39,204.85,204.91,4438.0,178.625,178.625,178.1554,178.2075,4438.0
2022-07-20 14:00:00,204.99,205.4,204.97,205.39,5210.0,178.2771,178.6337,178.2597,178.625,5210.0
2022-07-20 14:10:00,205.33,205.35,205.11,205.3,6258.0,178.5728,178.5902,178.3815,178.5467,6258.0
2022-07-20 14:20:00,205.4,205.81,205.4,205.64,8918.0,178.6337,178.9903,178.6337,178.8424,8918.0
2022-07-20 14:30:00,205.64,205.91,205.51,205.91,6852.0,178.8424,179.0772,178.7294,179.0772,6852.0
2022-07-20 14:40:00,205.81,205.81,205.61,205.67,8512.0,178.9903,178.9903,178.8163,178.8685,8512.0
2022-07-20 14:50:00,205.68,205.68,204.86,205.32,13138.0,178.8772,178.8772,178.1641,178.5641,13138.0
2022-07-20 15:00:00,205.27,205.52,205.13,205.24,15756.0,178.5206,178.7381,178.3989,178.4945,15756.0
2022-07-20 15:10:00,205.21,205.54,205.12,205.36,20660.0,178.4685,178.7554,178.3902,178.5989,20660.0
2022-07-20 15:20:00,205.34,205.52,205.25,205.4,21114.0,178.5815,178.7381,178.5032,178.6337,21114.0
2022-07-20 15:30:00,205.39,205.39,204.88,205.08,34541.0,178.625,178.625,178.1815,178.3554,34541.0
2022-07-20 15:40:00,205.05,205.18,204.9,204.93,33104.0,178.3293,178.4424,178.1989,178.2249,33104.0
2022-07-20 15:50:00,204.9,205.0,203.97,204.08,219871.0,178.1989,178.2858,177.39,177.4857,219871.0
2022-07-21 09:30:00,204.55,205.05,204.02,204.19,18868.0,177.8945,178.3293,177.4335,177.5814,18868.0
2022-07-21 09:40:00,204.24,204.88,204.24,204.62,14893.0,177.6249,178.1815,177.6249,177.9553,14893.0
2022-07-21 09:50:00,204.53,205.11,204.28,204.31,10329.0,177.8771,178.3815,177.6596,177.6857,10329.0
2022-07-21 10:00:00,204.51,205.03,204.24,204.51,11567.0,177.8597,178.3119,177.6249,177.8597,11567.0
2022-07-21 10:10:00,204.54,204.63,204.06,204.31,7380.0,177.8858,177.964,177.4683,177.6857,7380.0
2022-07-21 10:20:00,203.98,204.1,203.81,204.1,4986.0,177.3987,177.5031,177.2509,177.5031,4986.0
2022-07-21 10:30:00,204.15,204.33,203.87,204.16,10659.0,177.5466,177.7031,177.3031,177.5553,10659.0
2022-07-21 10:40:00,204.2,204.2,203.88,203.96,8091.0,177.5901,177.5901,177.3118,177.3813,8091.0
2022-07-21 10:50:00,203.97,204.09,203.36,203.99,22125.0,177.39,177.4944,176.8595,177.4074,22125.0
2022-07-21 11:00:00,204.01,204.77,204.01,204.27,7370.0,177.4248,178.0858,177.4248,177.6509,7370.0
2022-07-21 11:10:00,204.31,204.31,204.05,204.12,5759.0,177.6857,177.6857,177.4596,177.5205,5759.0
2022-07-21 11:20:00,204.05,204.52,203.75,204.43,9085.0,177.4596,177.8684,177.1987,177.7901,9085.0
2022-07-21 11:30:00,204.42,205.1,204.32,204.69,24935.0,177.7814,178.3728,177.6944,178.0162,24935.0
2022-07-21 11:40:00,204.74,204.74,204.34,204.34,4737.0,178.0597,178.0597,177.7118,177.7118,4737.0
2022-07-21 11:50:00,204.39,204.83,204.39,204.7,5949.0,177.7553,178.138,177.7553,178.0249,5949.0
2022-07-21 12:00:00,204.64,205.09,204.6,204.95,8869.0,177.9727,178.3641,177.9379,178.2423,8869.0
2022-07-21 12:10:00,204.95,205.12,204.7,205.12,8754.0,178.2423,178.3902,178.0249,178.3902,8754.0
2022-07-21 12:20:00,205.07,205.3,205.01,205.11,9601.0,178.3467,178.5467,178.2945,178.3815,9601.0
2022-07-21 12:30:00,205.05,205.15,204.97,204.97,5377.0,178.3293,178.4163,178.2597,178.2597,5377.0
2022-07-21 12:40:00,204.95,205.07,204.89,204.93,7290.0,178.2423,178.3467,178.1902,178.2249,7290.0
2022-07-21 12:50:00,204.99,205.1,204.96,205.06,2401.0,178.2771,178.3728,178.251,178.338,2401.0
2022-07-21 13:00:00,205.06,205.11,204.82,205.04,5790.0,178.338,178.3815,178.1293,178.3206,5790.0
2022-07-21 13:10:00,204.82,205.22,204.8,204.98,11065.0,178.1293,178.4772,178.1119,178.2684,11065.0
2022-07-21 13:20:00,204.97,205.03,204.57,204.73,4958.0,178.2597,178.3119,177.9119,178.051,4958.0
2022-07-21 13:30:00,204.73,204.95,204.38,204.93,14821.0,178.051,178.2423,177.7466,178.2249,14821.0
2022-07-21 13:40:00,205.0,205.0,204.62,204.74,4936.0,178.2858,178.2858,177.9553,178.0597,4936.0
2022-07-21 13:50:00,204.7,204.73,204.4,204.69,5286.0,178.0249,178.051,177.764,178.0162,5286.0
2022-07-21 14:00:00,204.75,204.89,204.54,204.82,8180.0,178.0684,178.1902,177.8858,178.1293,8180.0
2022-07-21 14:10:00,204.89,204.9,204.74,204.88,8741.0,178.1902,178.1989,178.0597,178.1815,8741.0
2022-07-21 14:20:00,204.92,204.97,204.74,204.93,6359.0,178.2162,178.2597,178.0597,178.2249,6359.0
2022-07-21 14:30:00,204.9,204.9,204.57,204.78,12092.0,178.1989,178.1989,177.9119,178.0945,12092.0
2022-07-21 14:40:00,204.81,204.82,204.42,204.8,13722.0,178.1206,178.1293,177.7814,178.1119,13722.0
2022-07-21 14:50:00,204.81,204.92,204.56,204.76,6181.0,178.1206,178.2162,177.9032,178.0771,6181.0
2022-07-21 15:00:00,204.81,205.06,204.79,205.05,20458.0,178.1206,178.338,178.1032,178.3293,20458.0
2022-07-21 15:10:00,205.03,205.07,204.85,205.04,24426.0,178.3119,178.3467,178.1554,178.3206,24426.0
2022-07-21 15:20:00,205.1,205.26,204.99,205.23,12717.0,178.3728,178.5119,178.2771,178.4858,12717.0
2022-07-21 15:30:00,205.26,205.26,204.89,205.06,14829.0,178.5119,178.5119,178.1902,178.338,14829.0
2022-07-21 15:40:00,205.1,205.23,204.89,205.19,18851.0,178.3728,178.4858,178.1902,178.4511,18851.0
2022-07-21 15:50:00,205.15,205.81,205.15,205.76,109532.0,178.4163,178.9903,178.4163,178.9468,109532.0
2022-07-22 09:30:00,205.43,206.55,205.11,206.0,25624.0,178.6598,179.6338,178.3815,179.1555,25624.0
2022-07-22 09:40:00,205.87,206.0,205.31,205.53,35557.0,179.0424,179.1555,178.5554,178.7468,35557.0
2022-07-22 09:50:00,205.57,205.64,204.83,205.08,31247.0,178.7815,178.8424,178.138,178.3554,31247.0
2022-07-22 10:00:00,205.06,205.13,204.51,204.59,8135.0,178.338,178.3989,177.8597,177.9292,8135.0
2022-07-22 10:10:00,204.56,205.68,204.47,205.49,31396.0,177.9032,178.8772,177.8249,178.712,31396.0
2022-07-22 10:20:00,205.5,205.92,205.27,205.75,30416.0,178.7207,179.0859,178.5206,178.9381,30416.0
2022-07-22 10:30:00,205.79,205.79,205.39,205.41,4933.0,178.9729,178.9729,178.625,178.6424,4933.0
2022-07-22 10:40:00,205.47,205.75,205.29,205.5,6342.0,178.6946,178.9381,178.538,178.7207,6342.0
2022-07-22 10:50:00,205.57,205.63,205.34,205.41,5808.0,178.7815,178.8337,178.5815,178.6424,5808.0
2022-07-22 11:00:00,205.35,205.39,204.93,204.96,6003.0,178.5902,178.625,178.2249,178.251,6003.0
2022-07-22 11:10:00,204.95,204.96,204.74,204.75,4176.0,178.2423,178.251,178.0597,178.0684,4176.0
2022-07-22 11:20:00,204.72,204.76,204.5,204.5,3950.0,178.0423,178.0771,177.851,177.851,3950.0
2022-07-22 11:30:00,204.54,204.62,204.44,204.52,6159.0,177.8858,177.9553,177.7988,177.8684,6159.0
2022-07-22 11:40:00,204.58,204.84,204.51,204.84,8342.0,177.9206,178.1467,177.8597,178.1467,8342.0
2022-07-22 11:50:00,204.83,205.2,204.79,205.1,2716.0,178.138,178.4598,178.1032,178.3728,2716.0
2022-07-22 12:00:00,205.05,205.22,204.97,205.08,9112.0,178.3293,178.4772,178.2597,178.3554,9112.0
2022-07-22 12:10:00,205.08,205.3,204.96,205.1,21734.0,178.3554,178.5467,178.251,178.3728,21734.0
2022-07-22 12:20:00,205.1,205.11,204.72,205.01,16290.0,178.3728,178.3815,178.0423,178.2945,16290.0
2022-07-22 12:30:00,205.02,205.09,204.74,204.75,3275.0,178.3032,178.3641,178.0597,178.0684,3275.0
2022-07-22 12:40:00,204.73,204.73,204.4,204.46,3749.0,178.051,178.051,177.764,177.8162,3749.0
2022-07-22 12:50:00,204.46,204.54,204.3,204.42,2018.0,177.8162,177.8858,177.677,177.7814,2018.0
2022-07-22 13:00:00,204.41,204.41,204.08,204.29,2606.0,177.7727,177.7727,177.4857,177.6683,2606.0
2022-07-22 13:10:00,204.13,204.18,203.9,203.9,4206.0,177.5292,177.5727,177.3292,177.3292,4206.0
2022-07-22 13:20:00,203.93,204.06,203.75,203.76,4021.0,177.3553,177.4683,177.1987,177.2074,4021.0
2022-07-22 13:30:00,203.61,203.61,203.16,203.33,7075.0,177.077,177.077,176.6856,176.8334,7075.0
2022-07-22 13:40:00,203.3,203.47,203.19,203.31,3013.0,176.8074,176.9552,176.7117,176.816,3013.0
2022-07-22 13:50:00,203.12,203.64,203.11,203.47,9746.0,176.6508,177.103,176.6421,176.9552,9746.0
2022-07-22 14:00:00,203.51,203.68,203.36,203.38,8353.0,176.99,177.1378,176.8595,176.8769,8353.0
2022-07-22 14:10:00,203.39,203.67,203.2,203.65,7378.0,176.8856,177.1291,176.7204,177.1117,7378.0
2022-07-22 14:20:00,203.67,203.76,203.39,203.4,9094.0,177.1291,177.2074,176.8856,176.8943,9094.0
2022-07-22 14:30:00,203.32,203.43,203.18,203.29,4600.0,176.8247,176.9204,176.703,176.7987,4600.0
2022-07-22 14:40:00,203.25,203.26,202.92,202.99,4153.0,176.7639,176.7726,176.4769,176.5377,4153.0
2022-07-22 14:50:00,203.03,203.22,202.95,203.11,4613.0,176.5725,176.7378,176.503,176.6421,4613.0
2022-07-22 15:00:00,203.05,203.31,203.01,203.22,5369.0,176.5899,176.816,176.5551,176.7378,5369.0
2022-07-22 15:10:00,203.23,203.74,203.13,203.48,10315.0,176.7465,177.19,176.6595,176.9639,10315.0
2022-07-22 15:20:00,203.51,203.96,203.46,203.94,10469.0,176.99,177.3813,176.9465,177.364,10469.0
2022-07-22 15:30:00,203.96,204.31,203.82,204.02,33024.0,177.3813,177.6857,177.2596,177.4335,33024.0
2022-07-22 15:40:00,204.08,204.3,204.01,204.18,31451.0,177.4857,177.677,177.4248,177.5727,31451.0
2022-07-22 15:50:00,204.23,204.57,204.07,204.48,65473.0,177.6162,177.9119,177.477,177.8336,65473.0
2022-07-25 09:30:00,204.97,204.97,204.0,204.0,26696.0,178.2597,178.2597,177.4161,177.4161,26696.0
2022-07-25 09:40:00,203.88,204.34,203.57,204.01,14133.0,177.3118,177.7118,177.0422,177.4248,14133.0
2022-07-25 09:50:00,204.16,204.88,203.92,204.44,30579.0,177.5553,178.1815,177.3466,177.7988,30579.0
2022-07-25 10:00:00,204.52,204.72,203.94,203.94,28630.0,177.8684,178.0423,177.364,177.364,28630.0
2022-07-25 10:10:00,204.05,204.4,203.89,204.01,20649.0,177.4596,177.764,177.3205,177.4248,20649.0
2022-07-25 10:20:00,204.05,204.24,203.58,203.64,20137.0,177.4596,177.6249,177.0509,177.103,20137.0
2022-07-25 10:30:00,203.63,203.77,203.08,203.18,13637.0,177.0943,177.2161,176.616,176.703,13637.0
2022-07-25 10:40:00,203.18,204.31,203.12,204.31,14156.0,176.703,177.6857,176.6508,177.6857,14156.0
2022-07-25 10:50:00,204.31,205.0,204.31,204.75,30801.0,177.6857,178.2858,177.6857,178.0684,30801.0
2022-07-25 11:00:00,204.72,205.44,204.57,205.16,32084.0,178.0423,178.6685,177.9119,178.425,32084.0
2022-07-25 11:10:00,205.21,205.5,204.89,205.01,20634.0,178.4685,178.7207,178.1902,178.2945,20634.0
2022-07-25 11:20:00,205.07,205.51,205.04,205.41,14951.0,178.3467,178.7294,178.3206,178.6424,14951.0
2022-07-25 11:30:00,205.5,205.67,205.39,205.39,9420.0,178.7207,178.8685,178.625,178.625,9420.0
2022-07-25 11:40:00,205.43,205.75,205.3,205.59,7914.0,178.6598,178.9381,178.5467,178.7989,7914.0
2022-07-25 11:50:00,205.63,205.66,205.46,205.51,5457.0,178.8337,178.8598,178.6859,178.7294,5457.0
2022-07-25 12:00:00,205.5,205.75,205.39,205.56,7183.0,178.7207,178.9381,178.625,178.7728,7183.0
2022-07-25 12:10:00,205.54,205.55,205.03,205.24,6003.0,178.7554,178.7641,178.3119,178.4945,6003.0
2022-07-25 12:20:00,205.27,205.27,204.92,205.03,5507.0,178.5206,178.5206,178.2162,178.3119,5507.0
2022-07-25 12:30:00,205.01,205.25,204.91,204.91,2900.0,178.2945,178.5032,178.2075,178.2075,2900.0
2022-07-25 12:40:00,204.96,205.41,204.92,205.36,9548.0,178.251,178.6424,178.2162,178.5989,9548.0
2022-07-25 12:50:00,205.3,205.3,204.86,204.86,6410.0,178.5467,178.5467,178.1641,178.1641,6410.0
2022-07-25 13:00:00,204.91,205.33,204.87,205.21,6041.0,178.2075,178.5728,178.1728,178.4685,6041.0
2022-07-25 13:10:00,205.18,205.28,205.01,205.26,7161.0,178.4424,178.5293,178.2945,178.5119,7161.0
2022-07-25 13:20:00,205.23,205.46,204.93,204.94,9582.0,178.4858,178.6859,178.2249,178.2336,9582.0
2022-07-25 13:30:00,204.9,205.04,204.61,204.77,12521.0,178.1989,178.3206,177.9466,178.0858,12521.0
2022-07-25 13:40:00,204.76,204.76,204.19,204.32,7758.0,178.0771,178.0771,177.5814,177.6944,7758.0
2022-07-25 13:50:00,204.34,204.69,204.22,204.62,7801.0,177.7118,178.0162,177.6075,177.9553,7801.0
2022-07-25 14:00:00,204.54,204.54,204.21,204.22,8111.0,177.8858,177.8858,177.5988,177.6075,8111.0
2022-07-25 14:10:00,204.22,204.23,203.71,203.8,6505.0,177.6075,177.6162,177.1639,177.2422,6505.0
2022-07-25 14:20:00,203.76,203.92,203.73,203.81,6252.0,177.2074,177.3466,177.1813,177.2509,6252.0
2022-07-25 14:30:00,203.81,204.08,203.69,203.99,15476.0,177.2509,177.4857,177.1465,177.4074,15476.0
2022-07-25 14:40:00,204.01,204.1,203.66,203.79,11749.0,177.4248,177.5031,177.1204,177.2335,11749.0
2022-07-25 14:50:00,203.82,203.83,203.39,203.52,8691.0,177.2596,177.2683,176.8856,176.9987,8691.0
2022-07-25 15:00:00,203.51,203.65,203.28,203.39,9455.0,176.99,177.1117,176.79,176.8856,9455.0
2022-07-25 15:10:00,203.39,203.43,203.16,203.28,14860.0,176.8856,176.9204,176.6856,176.79,14860.0
2022-07-25 15:20:00,203.24,203.42,203.16,203.16,12191.0,176.7552,176.9117,176.6856,176.6856,12191.0
2022-07-25 15:30:00,203.14,203.69,203.06,203.57,20917.0,176.6682,177.1465,176.5986,177.0422,20917.0
2022-07-25 15:40:00,203.62,203.79,203.44,203.79,27243.0,177.0857,177.2335,176.9291,177.2335,27243.0
2022-07-25 15:50:00,203.81,204.66,203.76,204.45,97576.0,177.2509,177.9901,177.2074,177.8075,97576.0
2022-07-26 09:30:00,204.45,205.26,204.06,205.2,41874.0,177.8075,178.5119,177.4683,178.4598,41874.0
2022-07-26 09:40:00,205.24,205.57,204.83,204.93,14990.0,178.4945,178.7815,178.138,178.2249,14990.0
2022-07-26 09:50:00,205.03,205.03,203.74,203.98,7558.0,178.3119,178.3119,177.19,177.3987,7558.0
2022-07-26 10:00:00,203.98,204.3,203.88,203.95,8762.0,177.3987,177.677,177.3118,177.3726,8762.0
2022-07-26 10:10:00,204.01,204.39,203.57,204.38,6989.0,177.4248,177.7553,177.0422,177.7466,6989.0
2022-07-26 10:20:00,204.34,204.57,204.09,204.38,14184.0,177.7118,177.9119,177.4944,177.7466,14184.0
2022-07-26 10:30:00,204.41,204.41,203.6,203.64,12410.0,177.7727,177.7727,177.0683,177.103,12410.0
2022-07-26 10:40:00,203.54,203.72,203.35,203.44,7643.0,177.0161,177.1726,176.8508,176.9291,7643.0
2022-07-26 10:50:00,203.59,203.68,203.14,203.68,8612.0,177.0596,177.1378,176.6682,177.1378,8612.0
2022-07-26 11:00:00,203.71,204.02,203.54,203.85,10164.0,177.1639,177.4335,177.0161,177.2857,10164.0
2022-07-26 11:10:00,203.86,204.24,203.79,204.16,7765.0,177.2944,177.6249,177.2335,177.5553,7765.0
2022-07-26 11:20:00,204.13,204.17,203.92,204.05,19537.0,177.5292,177.564,177.3466,177.4596,19537.0
2022-07-26 11:30:00,203.94,203.94,203.59,203.75,12901.0,177.364,177.364,177.0596,177.1987,12901.0
2022-07-26 11:40:00,203.72,204.19,203.68,204.14,7789.0,177.1726,177.5814,177.1378,177.5379,7789.0
2022-07-26 11:50:00,204.08,204.18,203.82,203.82,9010.0,177.4857,177.5727,177.2596,177.2596,9010.0
2022-07-26 12:00:00,203.79,203.82,203.52,203.59,6724.0,177.2335,177.2596,176.9987,177.0596,6724.0
2022-07-26 12:10:00,203.57,203.97,203.12,203.84,17821.0,177.0422,177.39,176.6508,177.277,17821.0
2022-07-26 12:20:00,203.84,203.92,203.59,203.77,8570.0,177.277,177.3466,177.0596,177.2161,8570.0
2022-07-26 12:30:00,203.79,203.93,203.69,203.79,4929.0,177.2335,177.3553,177.1465,177.2335,4929.0
2022-07-26 12:40:00,203.71,203.72,203.31,203.4,9959.0,177.1639,177.1726,176.816,176.8943,9959.0
2022-07-26 12:50:00,203.39,203.57,203.14,203.18,9313.0,176.8856,177.0422,176.6682,176.703,9313.0
2022-07-26 13:00:00,203.05,203.54,202.97,203.51,6234.0,176.5899,177.0161,176.5204,176.99,6234.0
2022-07-26 13:10:00,203.6,203.61,203.37,203.4,6242.0,177.0683,177.077,176.8682,176.8943,6242.0
2022-07-26 13:20:00,203.42,204.07,203.39,203.95,6028.0,176.9117,177.477,176.8856,177.3726,6028.0
2022-07-26 13:30:00,203.94,204.12,203.76,203.77,6706.0,177.364,177.5205,177.2074,177.2161,6706.0
2022-07-26 13:40:00,203.74,203.74,203.24,203.39,8345.0,177.19,177.19,176.7552,176.8856,8345.0
2022-07-26 13:50:00,203.33,203.62,203.33,203.53,7558.0,176.8334,177.0857,176.8334,177.0074,7558.0
2022-07-26 14:00:00,203.6,203.97,203.55,203.75,11125.0,177.0683,177.39,177.0248,177.1987,11125.0
2022-07-26 14:10:00,203.76,203.77,203.5,203.56,6510.0,177.2074,177.2161,176.9813,177.0335,6510.0
2022-07-26 14:20:00,203.54,203.56,203.28,203.3,7519.0,177.0161,177.0335,176.79,176.8074,7519.0
2022-07-26 14:30:00,203.31,203.32,203.05,203.24,10119.0,176.816,176.8247,176.5899,176.7552,10119.0
2022-07-26 14:40:00,203.29,203.57,203.21,203.27,7796.0,176.7987,177.0422,176.7291,176.7813,7796.0
2022-07-26 14:50:00,203.22,203.53,203.16,203.45,6040.0,176.7378,177.0074,176.6856,176.9378,6040.0
2022-07-26 15:00:00,203.42,203.48,203.09,203.14,8917.0,176.9117,176.9639,176.6247,176.6682,8917.0
2022-07-26 15:10:00,203.09,203.51,203.09,203.31,11523.0,176.6247,176.99,176.6247,176.816,11523.0
2022-07-26 15:20:00,203.34,203.4,203.11,203.34,11756.0,176.8421,176.8943,176.6421,176.8421,11756.0
2022-07-26 15:30:00,203.42,203.64,203.25,203.64,20788.0,176.9117,177.103,176.7639,177.103,20788.0
2022-07-26 15:40:00,203.61,203.65,202.88,203.13,25152.0,177.077,177.1117,176.4421,176.6595,25152.0
2022-07-26 15:50:00,203.17,203.96,203.17,203.78,112069.0,176.6943,177.3813,176.6943,177.2248,112069.0
2022-07-27 09:30:00,201.79,202.74,199.62,199.7,33166.0,175.4941,176.3203,173.6069,173.6765,33166.0
2022-07-27 09:40:00,199.88,199.93,196.74,198.24,46924.0,173.833,173.8765,171.1022,172.4067,46924.0
2022-07-27 09:50:00,198.28,198.75,197.39,198.18,37979.0,172.4415,172.8503,171.6675,172.3546,37979.0
2022-07-27 10:00:00,198.26,198.98,197.69,197.74,20567.0,172.4241,173.0503,171.9284,171.9719,20567.0
2022-07-27 10:10:00,197.82,197.98,196.83,196.92,29833.0,172.0415,172.1806,171.1805,171.2587,29833.0
2022-07-27 10:20:00,196.91,197.17,195.93,196.93,40574.0,171.2501,171.4762,170.3978,171.2674,40574.0
2022-07-27 10:30:00,197.0,197.11,196.53,196.75,23157.0,171.3283,171.424,170.9196,171.1109,23157.0
2022-07-27 10:40:00,196.74,196.74,195.41,195.42,19067.0,171.1022,171.1022,169.9455,169.9542,19067.0
2022-07-27 10:50:00,195.53,195.96,194.89,195.23,24933.0,170.0499,170.4238,169.4933,169.789,24933.0
2022-07-27 11:00:00,195.35,195.43,194.22,194.37,34018.0,169.8933,169.9629,168.9106,169.041,34018.0
2022-07-27 11:10:00,194.42,195.0,194.28,194.82,12996.0,169.0845,169.5889,168.9628,169.4324,12996.0
2022-07-27 11:20:00,194.9,195.32,194.72,195.32,14402.0,169.502,169.8672,169.3454,169.8672,14402.0
2022-07-27 11:30:00,195.38,197.09,195.38,196.5,28068.0,169.9194,171.4066,169.9194,170.8935,28068.0
2022-07-27 11:40:00,196.46,196.62,196.41,196.47,22897.0,170.8587,170.9978,170.8152,170.8674,22897.0
2022-07-27 11:50:00,196.6,197.2,196.45,197.0,25102.0,170.9804,171.5023,170.85,171.3283,25102.0
2022-07-27 12:00:00,197.0,197.17,196.73,197.0,16634.0,171.3283,171.4762,171.0935,171.3283,16634.0
2022-07-27 12:10:00,196.95,197.25,196.86,196.86,26170.0,171.2848,171.5457,171.2066,171.2066,26170.0
2022-07-27 12:20:00,196.88,196.94,196.16,196.16,7576.0,171.224,171.2761,170.5978,170.5978,7576.0
2022-07-27 12:30:00,196.09,196.42,195.98,196.25,5830.0,170.5369,170.8239,170.4412,170.6761,5830.0
2022-07-27 12:40:00,196.25,196.43,196.06,196.26,6871.0,170.6761,170.8326,170.5108,170.6848,6871.0
2022-07-27 12:50:00,196.38,196.42,195.8,195.84,12610.0,170.7891,170.8239,170.2847,170.3195,12610.0
2022-07-27 13:00:00,195.79,195.91,195.27,195.42,8136.0,170.276,170.3804,169.8238,169.9542,8136.0
2022-07-27 13:10:00,195.44,195.63,195.22,195.55,10858.0,169.9716,170.1369,169.7803,170.0673,10858.0
2022-07-27 13:20:00,195.46,196.14,195.42,196.08,9548.0,169.989,170.5804,169.9542,170.5282,9548.0
2022-07-27 13:30:00,195.98,196.9,195.85,196.81,9735.0,170.4412,171.2414,170.3282,171.1631,9735.0
2022-07-27 13:40:00,196.78,197.0,196.76,197.0,10843.0,171.137,171.3283,171.1196,171.3283,10843.0
2022-07-27 13:50:00,196.99,197.04,196.74,196.88,17531.0,171.3196,171.3631,171.1022,171.224,17531.0
2022-07-27 14:00:00,196.76,197.13,195.71,196.24,14196.0,171.1196,171.4414,170.2064,170.6674,14196.0
2022-07-27 14:10:00,196.23,196.29,195.77,195.83,8937.0,170.6587,170.7108,170.2586,170.3108,8937.0
2022-07-27 14:20:00,195.93,195.93,195.31,195.46,10627.0,170.3978,170.3978,169.8586,169.989,10627.0
2022-07-27 14:30:00,195.4,196.24,194.96,196.01,38002.0,169.9368,170.6674,169.5542,170.4673,38002.0
2022-07-27 14:40:00,195.97,196.62,195.77,195.79,26169.0,170.4325,170.9978,170.2586,170.276,26169.0
2022-07-27 14:50:00,195.77,196.62,195.61,196.27,33704.0,170.2586,170.9978,170.1195,170.6935,33704.0
2022-07-27 15:00:00,196.36,196.83,196.19,196.7,19073.0,170.7717,171.1805,170.6239,171.0674,19073.0
2022-07-27 15:10:00,196.79,197.08,196.77,197.02,22663.0,171.1457,171.3979,171.1283,171.3457,22663.0
2022-07-27 15:20:00,197.0,197.2,196.68,196.75,47864.0,171.3283,171.5023,171.05,171.1109,47864.0
2022-07-27 15:30:00,196.78,197.09,196.31,196.96,66207.0,171.137,171.4066,170.7282,171.2935,66207.0
2022-07-27 15:40:00,196.97,197.12,196.71,196.8,54216.0,171.3022,171.4327,171.0761,171.1544,54216.0
2022-07-27 15:50:00,196.76,196.91,195.38,195.99,293862.0,171.1196,171.2501,169.9194,170.4499,293862.0
2022-07-28 09:30:00,195.45,196.45,193.26,193.39,49569.0,169.9803,170.85,168.0757,168.1888,49569.0
2022-07-28 09:40:00,193.39,193.71,191.71,192.33,61861.0,168.1888,168.4671,166.7277,167.2669,61861.0
2022-07-28 09:50:00,192.39,193.29,191.82,193.11,46074.0,167.3191,168.1018,166.8233,167.9452,46074.0
2022-07-28 10:00:00,193.27,193.92,192.79,193.16,31571.0,168.0844,168.6497,167.6669,167.9887,31571.0
2022-07-28 10:10:00,193.23,194.67,193.22,194.36,20725.0,168.0496,169.302,168.0409,169.0324,20725.0
2022-07-28 10:20:00,194.27,194.76,194.01,194.6,17262.0,168.9541,169.3802,168.728,169.2411,17262.0
2022-07-28 10:30:00,194.61,195.27,194.42,194.85,14173.0,169.2498,169.8238,169.0845,169.4585,14173.0
2022-07-28 10:40:00,194.82,196.14,194.82,196.14,17452.0,169.4324,170.5804,169.4324,170.5804,17452.0
2022-07-28 10:50:00,196.14,196.61,195.97,196.61,14001.0,170.5804,170.9891,170.4325,170.9891,14001.0
2022-07-28 11:00:00,196.67,197.07,196.41,197.03,23455.0,171.0413,171.3892,170.8152,171.3544,23455.0
2022-07-28 11:10:00,197.09,197.56,197.07,197.47,18716.0,171.4066,171.8153,171.3892,171.7371,18716.0
2022-07-28 11:20:00,197.35,197.82,197.05,197.82,10967.0,171.6327,172.0415,171.3718,172.0415,10967.0
2022-07-28 11:30:00,197.72,197.98,197.54,197.87,14096.0,171.9545,172.1806,171.798,172.085,14096.0
2022-07-28 11:40:00,197.89,198.66,197.86,198.64,8900.0,172.1023,172.772,172.0763,172.7546,8900.0
2022-07-28 11:50:00,198.72,198.81,197.45,197.49,19553.0,172.8242,172.9025,171.7197,171.7545,19553.0
2022-07-28 12:00:00,197.53,198.46,197.49,198.38,6508.0,171.7893,172.5981,171.7545,172.5285,6508.0
2022-07-28 12:10:00,198.44,198.84,198.23,198.23,10029.0,172.5807,172.9285,172.398,172.398,10029.0
2022-07-28 12:20:00,198.25,198.43,198.08,198.08,12339.0,172.4154,172.572,172.2676,172.2676,12339.0
2022-07-28 12:30:00,198.09,198.15,197.07,197.19,25939.0,172.2763,172.3285,171.3892,171.4936,25939.0
2022-07-28 12:40:00,197.21,197.29,197.01,197.05,14458.0,171.511,171.5805,171.337,171.3718,14458.0
2022-07-28 12:50:00,197.16,198.44,197.11,198.14,16551.0,171.4675,172.5807,171.424,172.3198,16551.0
2022-07-28 13:00:00,198.24,198.41,198.12,198.31,8583.0,172.4067,172.5546,172.3024,172.4676,8583.0
2022-07-28 13:10:00,198.34,198.47,198.24,198.24,9715.0,172.4937,172.6068,172.4067,172.4067,9715.0
2022-07-28 13:20:00,198.25,198.6,198.04,198.57,12410.0,172.4154,172.7198,172.2328,172.6937,12410.0
2022-07-28 13:30:00,198.57,198.81,198.41,198.74,24253.0,172.6937,172.9025,172.5546,172.8416,24253.0
2022-07-28 13:40:00,198.77,199.27,198.77,199.25,9339.0,172.8677,173.3025,172.8677,173.2851,9339.0
2022-07-28 13:50:00,199.24,199.42,199.1,199.27,10262.0,173.2764,173.433,173.1547,173.3025,10262.0
2022-07-28 14:00:00,199.22,199.5,199.04,199.33,9363.0,173.259,173.5025,173.1025,173.3547,9363.0
2022-07-28 14:10:00,199.25,199.34,198.93,198.96,10227.0,173.2851,173.3634,173.0068,173.0329,10227.0
2022-07-28 14:20:00,198.96,199.07,198.82,198.87,11696.0,173.0329,173.1286,172.9112,172.9546,11696.0
2022-07-28 14:30:00,198.85,198.9,198.55,198.58,14849.0,172.9372,172.9807,172.6763,172.7024,14849.0
2022-07-28 14:40:00,198.57,199.13,198.53,198.73,24049.0,172.6937,173.1808,172.6589,172.8329,24049.0
2022-07-28 14:50:00,198.76,198.89,198.62,198.89,9653.0,172.859,172.972,172.7372,172.972,9653.0
2022-07-28 15:00:00,198.94,199.21,198.72,198.92,15220.0,173.0155,173.2503,172.8242,172.9981,15220.0
2022-07-28 15:10:00,198.91,199.04,198.71,198.73,13704.0,172.9894,173.1025,172.8155,172.8329,13704.0
2022-07-28 15:20:00,198.75,198.95,198.53,198.78,66208.0,172.8503,173.0242,172.6589,172.8764,66208.0
2022-07-28 15:30:00,198.78,199.52,198.74,199.48,48895.0,172.8764,173.5199,172.8416,173.4851,48895.0
2022-07-28 15:40:00,199.46,200.22,199.34,200.17,65614.0,173.4678,174.1287,173.3634,174.0852,65614.0
2022-07-28 15:50:00,200.13,200.36,199.21,199.54,174745.0,174.0504,174.2505,173.2503,173.5373,174745.0
2022-07-29 09:30:00,199.2,199.73,198.57,199.34,22634.0,173.2416,173.7026,172.6937,173.3634,22634.0
2022-07-29 09:40:00,199.42,200.25,199.4,199.81,11091.0,173.433,174.1548,173.4156,173.7721,11091.0
2022-07-29 09:50:00,199.71,199.71,198.63,198.76,15107.0,173.6852,173.6852,172.7459,172.859,15107.0
2022-07-29 10:00:00,198.84,199.62,198.45,199.45,12986.0,172.9285,173.6069,172.5894,173.4591,12986.0
2022-07-29 10:10:00,199.51,200.14,199.42,200.12,8535.0,173.5112,174.0591,173.433,174.0417,8535.0
2022-07-29 10:20:00,200.04,200.6,199.91,200.12,5696.0,173.9722,174.4592,173.8591,174.0417,5696.0
2022-07-29 10:30:00,200.13,200.21,199.99,200.06,7078.0,174.0504,174.12,173.9287,173.9896,7078.0
2022-07-29 10:40:00,200.06,200.1,198.96,199.0,7487.0,173.9896,174.0244,173.0329,173.0677,7487.0
2022-07-29 10:50:00,199.0,199.15,198.6,198.67,8642.0,173.0677,173.1982,172.7198,172.7807,8642.0
2022-07-29 11:00:00,198.61,198.62,198.23,198.29,9955.0,172.7285,172.7372,172.398,172.4502,9955.0
2022-07-29 11:10:00,198.34,198.49,198.0,198.34,29304.0,172.4937,172.6242,172.198,172.4937,29304.0
2022-07-29 11:20:00,198.44,198.48,197.85,197.85,11281.0,172.5807,172.6155,172.0676,172.0676,11281.0
2022-07-29 11:30:00,197.93,198.45,197.93,198.37,13959.0,172.1371,172.5894,172.1371,172.5198,13959.0
2022-07-29 11:40:00,198.33,198.61,198.17,198.23,16615.0,172.485,172.7285,172.3459,172.398,16615.0
2022-07-29 11:50:00,198.12,198.52,198.12,198.37,12028.0,172.3024,172.6502,172.3024,172.5198,12028.0
2022-07-29 12:00:00,198.4,199.0,198.4,198.96,8731.0,172.5459,173.0677,172.5459,173.0329,8731.0
2022-07-29 12:10:00,198.92,199.26,198.53,199.26,12526.0,172.9981,173.2938,172.6589,173.2938,12526.0
2022-07-29 12:20:00,199.24,199.4,199.18,199.23,52990.0,173.2764,173.4156,173.2242,173.2677,52990.0
2022-07-29 12:30:00,199.16,199.29,198.94,199.15,4136.0,173.2068,173.3199,173.0155,173.1982,4136.0
2022-07-29 12:40:00,199.25,199.34,199.0,199.28,6048.0,173.2851,173.3634,173.0677,173.3112,6048.0
2022-07-29 12:50:00,199.26,199.62,199.2,199.56,28555.0,173.2938,173.6069,173.2416,173.5547,28555.0
2022-07-29 13:00:00,199.42,199.43,199.16,199.29,11664.0,173.433,173.4417,173.2068,173.3199,11664.0
2022-07-29 13:10:00,199.29,199.45,199.13,199.14,15802.0,173.3199,173.4591,173.1808,173.1895,15802.0
2022-07-29 13:20:00,199.16,199.18,198.65,198.75,10853.0,173.2068,173.2242,172.7633,172.8503,10853.0
2022-07-29 13:30:00,198.72,199.07,198.68,199.03,13145.0,172.8242,173.1286,172.7894,173.0938,13145.0
2022-07-29 13:40:00,199.08,199.2,198.99,199.2,17305.0,173.1373,173.2416,173.059,173.2416,17305.0
2022-07-29 13:50:00,199.24,199.53,199.14,199.23,18029.0,173.2764,173.5286,173.1895,173.2677,18029.0
2022-07-29 14:00:00,199.25,199.39,199.07,199.34,8063.0,173.2851,173.4069,173.1286,173.3634,8063.0
2022-07-29 14:10:00,199.29,199.29,198.98,199.03,6375.0,173.3199,173.3199,173.0503,173.0938,6375.0
2022-07-29 14:20:00,199.03,199.11,198.91,198.91,14110.0,173.0938,173.1634,172.9894,172.9894,14110.0
2022-07-29 14:30:00,198.99,199.36,198.87,199.31,32856.0,173.059,173.3808,172.9546,173.3373,32856.0
2022-07-29 14:40:00,199.31,199.44,199.02,199.44,13099.0,173.3373,173.4504,173.0851,173.4504,13099.0
2022-07-29 14:50:00,199.47,199.63,199.37,199.4,8421.0,173.4765,173.6156,173.3895,173.4156,8421.0
2022-07-29 15:00:00,199.41,199.77,199.32,199.71,5640.0,173.4243,173.7374,173.346,173.6852,5640.0
2022-07-29 15:10:00,199.71,199.76,199.52,199.71,8695.0,173.6852,173.7287,173.5199,173.6852,8695.0
2022-07-29 15:20:00,199.67,200.0,199.63,199.98,18866.0,173.6504,173.9374,173.6156,173.92,18866.0
2022-07-29 15:30:00,199.98,200.42,199.77,200.2,17708.0,173.92,174.3027,173.7374,174.1113,17708.0
2022-07-29 15:40:00,200.17,200.23,199.85,199.88,29090.0,174.0852,174.1374,173.8069,173.833,29090.0
2022-07-29 15:50:00,199.93,200.35,199.33,199.42,151704.0,173.8765,174.2418,173.3547,173.433,151704.0
2022-08-01 09:30:00,197.52,198.81,196.48,196.48,46875.0,171.7806,172.9025,170.8761,170.8761,46875.0
2022-08-01 09:40:00,196.73,197.54,196.51,196.89,13418.0,171.0935,171.798,170.9022,171.2327,13418.0
2022-08-01 09:50:00,196.92,197.04,196.57,196.8,10294.0,171.2587,171.3631,170.9544,171.1544,10294.0
2022-08-01 10:00:00,196.71,197.7,196.65,197.11,19149.0,171.0761,171.9371,171.0239,171.424,19149.0
2022-08-01 10:10:00,197.18,197.19,194.68,194.7,27805.0,171.4849,171.4936,169.3106,169.328,27805.0
2022-08-01 10:20:00,194.77,195.05,194.08,194.23,23974.0,169.3889,169.6324,168.7888,168.9193,23974.0
2022-08-01 10:30:00,194.2,194.4,193.88,194.24,32246.0,168.8932,169.0671,168.6149,168.928,32246.0
2022-08-01 10:40:00,194.24,195.67,194.24,195.52,17444.0,168.928,170.1716,168.928,170.0412,17444.0
2022-08-01 10:50:00,195.61,196.19,195.6,195.87,13893.0,170.1195,170.6239,170.1108,170.3456,13893.0
2022-08-01 11:00:00,195.96,196.11,195.44,196.02,16292.0,170.4238,170.5543,169.9716,170.476,16292.0
2022-08-01 11:10:00,196.18,196.23,195.86,195.86,10200.0,170.6152,170.6587,170.3369,170.3369,10200.0
2022-08-01 11:20:00,195.81,196.1,195.29,196.05,10399.0,170.2934,170.5456,169.8412,170.5021,10399.0
2022-08-01 11:30:00,196.0,196.0,195.15,195.16,13547.0,170.4586,170.4586,169.7194,169.7281,13547.0
2022-08-01 11:40:00,195.14,195.66,195.0,195.57,9370.0,169.7107,170.1629,169.5889,170.0847,9370.0
2022-08-01 11:50:00,195.59,195.8,195.2,195.33,24170.0,170.1021,170.2847,169.7629,169.8759,24170.0
2022-08-01 12:00:00,195.33,195.5,195.26,195.37,20413.0,169.8759,170.0238,169.8151,169.9107,20413.0
2022-08-01 12:10:00,195.45,195.51,194.88,195.35,17548.0,169.9803,170.0325,169.4846,169.8933,17548.0
2022-08-01 12:20:00,195.35,195.71,195.31,195.71,6358.0,169.8933,170.2064,169.8586,170.2064,6358.0
2022-08-01 12:30:00,195.67,195.81,195.45,195.8,11251.0,170.1716,170.2934,169.9803,170.2847,11251.0
2022-08-01 12:40:00,195.78,196.06,195.68,195.98,15596.0,170.2673,170.5108,170.1803,170.4412,15596.0
2022-08-01 12:50:00,195.95,196.1,195.86,196.09,11084.0,170.4152,170.5456,170.3369,170.5369,11084.0
2022-08-01 13:00:00,196.08,196.1,195.59,195.96,8249.0,170.5282,170.5456,170.1021,170.4238,8249.0
2022-08-01 13:10:00,195.87,196.12,195.8,195.84,10573.0,170.3456,170.563,170.2847,170.3195,10573.0
2022-08-01 13:20:00,195.76,195.8,195.23,195.24,11554.0,170.2499,170.2847,169.789,169.7977,11554.0
2022-08-01 13:30:00,195.3,195.31,195.08,195.19,16735.0,169.8499,169.8586,169.6585,169.7542,16735.0
2022-08-01 13:40:00,195.2,195.22,194.54,194.96,23571.0,169.7629,169.7803,169.1889,169.5542,23571.0
2022-08-01 13:50:00,194.9,194.96,194.6,194.95,9318.0,169.502,169.5542,169.2411,169.5455,9318.0
2022-08-01 14:00:00,194.91,194.91,194.31,194.31,11742.0,169.5107,169.5107,168.9889,168.9889,11742.0
2022-08-01 14:10:00,194.32,194.69,194.29,194.39,13406.0,168.9976,169.3193,168.9715,169.0584,13406.0
2022-08-01 14:20:00,194.47,194.53,194.28,194.41,10419.0,169.128,169.1802,168.9628,169.0758,10419.0
2022-08-01 14:30:00,194.41,194.75,194.41,194.59,10314.0,169.0758,169.3715,169.0758,169.2324,10314.0
2022-08-01 14:40:00,194.61,194.64,194.34,194.36,14030.0,169.2498,169.2759,169.015,169.0324,14030.0
2022-08-01 14:50:00,194.3,195.07,194.25,194.97,10611.0,168.9802,169.6498,168.9367,169.5629,10611.0
2022-08-01 15:00:00,194.88,195.16,194.69,195.06,11269.0,169.4846,169.7281,169.3193,169.6411,11269.0
2022-08-01 15:10:00,195.0,195.17,194.9,195.12,10419.0,169.5889,169.7368,169.502,169.6933,10419.0
2022-08-01 15:20:00,195.12,195.12,194.76,195.02,16577.0,169.6933,169.6933,169.3802,169.6063,16577.0
2022-08-01 15:30:00,195.01,195.31,194.79,195.27,24441.0,169.5976,169.8586,169.4063,169.8238,24441.0
2022-08-01 15:40:00,195.31,195.74,195.04,195.69,26461.0,169.8586,170.2325,169.6237,170.189,26461.0
2022-08-01 15:50:00,195.81,196.2,195.66,195.77,122829.0,170.2934,170.6326,170.1629,170.2586,122829.0
2022-08-02 09:30:00,195.94,196.75,195.12,195.8,33536.0,170.4065,171.1109,169.6933,170.2847,33536.0
2022-08-02 09:40:00,195.84,196.13,195.24,195.39,8457.0,170.3195,170.5717,169.7977,169.9281,8457.0
2022-08-02 09:50:00,195.34,196.02,194.94,195.96,17426.0,169.8846,170.476,169.5368,170.4238,17426.0
2022-08-02 10:00:00,195.95,196.1,195.43,195.44,13259.0,170.4152,170.5456,169.9629,169.9716,13259.0
2022-08-02 10:10:00,195.48,196.82,195.28,196.73,26751.0,170.0064,171.1718,169.8325,171.0935,26751.0
2022-08-02 10:20:00,196.79,197.11,196.49,196.52,14883.0,171.1457,171.424,170.8848,170.9109,14883.0
2022-08-02 10:30:00,196.62,196.72,196.28,196.7,12888.0,170.9978,171.0848,170.7021,171.0674,12888.0
2022-08-02 10:40:00,196.77,197.39,196.76,197.16,4193.0,171.1283,171.6675,171.1196,171.4675,4193.0
2022-08-02 10:50:00,197.19,197.78,197.12,197.78,14770.0,171.4936,172.0067,171.4327,172.0067,14770.0
2022-08-02 11:00:00,197.75,197.76,197.06,197.36,7867.0,171.9806,171.9893,171.3805,171.6414,7867.0
2022-08-02 11:10:00,197.32,197.35,196.99,197.03,6282.0,171.6066,171.6327,171.3196,171.3544,6282.0
2022-08-02 11:20:00,196.96,197.18,196.74,197.13,6919.0,171.2935,171.4849,171.1022,171.4414,6919.0
2022-08-02 11:30:00,197.15,197.16,196.61,196.64,10284.0,171.4588,171.4675,170.9891,171.0152,10284.0
2022-08-02 11:40:00,196.63,196.96,196.6,196.74,8359.0,171.0065,171.2935,170.9804,171.1022,8359.0
2022-08-02 11:50:00,196.72,197.47,196.71,197.28,26597.0,171.0848,171.7371,171.0761,171.5718,26597.0
2022-08-02 12:00:00,197.28,197.61,197.27,197.57,8114.0,171.5718,171.8588,171.5631,171.824,8114.0
2022-08-02 12:10:00,197.58,197.7,197.4,197.45,7539.0,171.8327,171.9371,171.6762,171.7197,7539.0
2022-08-02 12:20:00,197.4,197.86,197.4,197.86,8982.0,171.6762,172.0763,171.6762,172.0763,8982.0
2022-08-02 12:30:00,197.8,198.34,197.78,198.34,5295.0,172.0241,172.4937,172.0067,172.4937,5295.0
2022-08-02 12:40:00,198.33,198.69,198.28,198.58,6983.0,172.485,172.7981,172.4415,172.7024,6983.0
2022-08-02 12:50:00,198.56,198.86,198.41,198.77,6417.0,172.685,172.9459,172.5546,172.8677,6417.0
2022-08-02 13:00:00,198.78,198.88,198.46,198.51,4058.0,172.8764,172.9633,172.5981,172.6416,4058.0
2022-08-02 13:10:00,198.53,198.59,198.39,198.52,3536.0,172.6589,172.7111,172.5372,172.6502,3536.0
2022-08-02 13:20:00,198.53,198.59,198.02,198.06,6775.0,172.6589,172.7111,172.2154,172.2502,6775.0
2022-08-02 13:30:00,198.0,198.11,197.78,197.94,5603.0,172.198,172.2937,172.0067,172.1458,5603.0
2022-08-02 13:40:00,197.97,198.26,197.96,198.02,6360.0,172.1719,172.4241,172.1632,172.2154,6360.0
2022-08-02 13:50:00,197.96,198.11,197.85,198.05,5031.0,172.1632,172.2937,172.0676,172.2415,5031.0
2022-08-02 14:00:00,198.04,198.75,198.04,198.75,6969.0,172.2328,172.8503,172.2328,172.8503,6969.0
2022-08-02 14:10:00,198.83,198.84,198.55,198.77,6059.0,172.9199,172.9285,172.6763,172.8677,6059.0
2022-08-02 14:20:00,198.62,198.79,198.53,198.74,7204.0,172.7372,172.8851,172.6589,172.8416,7204.0
2022-08-02 14:30:00,198.68,198.77,198.25,198.34,4946.0,172.7894,172.8677,172.4154,172.4937,4946.0
2022-08-02 14:40:00,198.37,198.61,198.25,198.59,6741.0,172.5198,172.7285,172.4154,172.7111,6741.0
2022-08-02 14:50:00,198.54,198.6,198.31,198.46,10098.0,172.6676,172.7198,172.4676,172.5981,10098.0
2022-08-02 15:00:00,198.46,198.47,197.83,197.86,14395.0,172.5981,172.6068,172.0502,172.0763,14395.0
2022-08-02 15:10:00,197.86,197.9,197.56,197.65,8314.0,172.0763,172.111,171.8153,171.8936,8314.0
2022-08-02 15:20:00,197.61,197.93,197.46,197.93,10349.0,171.8588,172.1371,171.7284,172.1371,10349.0
2022-08-02 15:30:00,197.92,198.3,197.74,198.12,11246.0,172.1284,172.4589,171.9719,172.3024,11246.0
2022-08-02 15:40:00,198.15,198.37,197.94,198.01,18589.0,172.3285,172.5198,172.1458,172.2067,18589.0
2022-08-02 15:50:00,198.03,198.14,197.38,197.52,79906.0,172.2241,172.3198,171.6588,171.7806,79906.0
2022-08-03 09:30:00,198.7,199.34,197.84,198.43,48734.0,172.8068,173.3634,172.0589,172.572,48734.0
2022-08-03 09:40:00,198.28,198.31,197.52,197.61,7299.0,172.4415,172.4676,171.7806,171.8588,7299.0
2022-08-03 09:50:00,197.82,197.82,197.01,197.38,5281.0,172.0415,172.0415,171.337,171.6588,5281.0
2022-08-03 10:00:00,197.07,197.43,196.83,197.18,7801.0,171.3892,171.7023,171.1805,171.4849,7801.0
2022-08-03 10:10:00,197.25,197.39,196.58,196.59,7110.0,171.5457,171.6675,170.9631,170.9718,7110.0
2022-08-03 10:20:00,196.63,196.8,196.43,196.58,5970.0,171.0065,171.1544,170.8326,170.9631,5970.0
2022-08-03 10:30:00,196.63,196.82,196.09,196.35,8217.0,171.0065,171.1718,170.5369,170.763,8217.0
2022-08-03 10:40:00,196.35,196.43,196.12,196.38,10942.0,170.763,170.8326,170.563,170.7891,10942.0
2022-08-03 10:50:00,196.45,196.45,196.08,196.43,7365.0,170.85,170.85,170.5282,170.8326,7365.0
2022-08-03 11:00:00,196.5,197.12,196.5,197.09,8942.0,170.8935,171.4327,170.8935,171.4066,8942.0
2022-08-03 11:10:00,197.07,197.4,196.98,196.99,7001.0,171.3892,171.6762,171.3109,171.3196,7001.0
2022-08-03 11:20:00,197.0,197.42,196.99,197.34,7981.0,171.3283,171.6936,171.3196,171.624,7981.0
2022-08-03 11:30:00,197.4,197.75,197.4,197.46,6545.0,171.6762,171.9806,171.6762,171.7284,6545.0
2022-08-03 11:40:00,197.51,197.6,197.18,197.39,7579.0,171.7719,171.8501,171.4849,171.6675,7579.0
2022-08-03 11:50:00,197.38,197.49,197.21,197.43,5500.0,171.6588,171.7545,171.511,171.7023,5500.0
2022-08-03 12:00:00,197.49,197.79,197.49,197.73,5734.0,171.7545,172.0154,171.7545,171.9632,5734.0
2022-08-03 12:10:00,197.74,197.86,197.24,197.26,10666.0,171.9719,172.0763,171.537,171.5544,10666.0
2022-08-03 12:20:00,197.33,197.45,197.09,197.09,5445.0,171.6153,171.7197,171.4066,171.4066,5445.0
2022-08-03 12:30:00,197.09,197.78,197.04,197.64,6000.0,171.4066,172.0067,171.3631,171.8849,6000.0
2022-08-03 12:40:00,197.55,197.86,197.51,197.86,6985.0,171.8067,172.0763,171.7719,172.0763,6985.0
2022-08-03 12:50:00,197.88,197.9,197.18,197.27,10186.0,172.0936,172.111,171.4849,171.5631,10186.0
2022-08-03 13:00:00,197.26,197.65,197.26,197.47,9414.0,171.5544,171.8936,171.5544,171.7371,9414.0
2022-08-03 13:10:00,197.51,197.8,197.42,197.66,9784.0,171.7719,172.0241,171.6936,171.9023,9784.0
2022-08-03 13:20:00,197.65,198.1,197.64,198.06,6820.0,171.8936,172.285,171.8849,172.2502,6820.0
2022-08-03 13:30:00,198.04,198.04,197.63,197.7,4330.0,172.2328,172.2328,171.8762,171.9371,4330.0
2022-08-03 13:40:00,197.64,197.92,197.64,197.86,8420.0,171.8849,172.1284,171.8849,172.0763,8420.0
2022-08-03 13:50:00,197.79,197.91,197.74,197.83,10783.0,172.0154,172.1197,171.9719,172.0502,10783.0
2022-08-03 14:00:00,197.85,198.04,197.78,197.87,4898.0,172.0676,172.2328,172.0067,172.085,4898.0
2022-08-03 14:10:00,197.92,198.08,197.9,198.0,5412.0,172.1284,172.2676,172.111,172.198,5412.0
2022-08-03 14:20:00,197.96,198.13,197.88,198.08,26244.0,172.1632,172.3111,172.0936,172.2676,26244.0
2022-08-03 14:30:00,198.06,198.23,198.06,198.12,8147.0,172.2502,172.398,172.2502,172.3024,8147.0
2022-08-03 14:40:00,198.09,198.17,197.98,198.12,6188.0,172.2763,172.3459,172.1806,172.3024,6188.0
2022-08-03 14:50:00,198.17,198.24,198.06,198.06,4871.0,172.3459,172.4067,172.2502,172.2502,4871.0
2022-08-03 15:00:00,198.1,198.21,197.98,198.08,19520.0,172.285,172.3806,172.1806,172.2676,19520.0
2022-08-03 15:10:00,198.04,198.2,198.0,198.15,9072.0,172.2328,172.3719,172.198,172.3285,9072.0
2022-08-03 15:20:00,198.13,198.3,198.07,198.28,11419.0,172.3111,172.4589,172.2589,172.4415,11419.0
2022-08-03 15:30:00,198.26,198.29,198.08,198.19,17325.0,172.4241,172.4502,172.2676,172.3633,17325.0
2022-08-03 15:40:00,198.21,198.59,198.15,198.4,22584.0,172.3806,172.7111,172.3285,172.5459,22584.0
2022-08-03 15:50:00,198.44,198.57,197.6,197.76,70559.0,172.5807,172.6937,171.8501,171.9893,70559.0
2022-08-04 09:30:00,198.0,199.8,198.0,199.06,27180.0,172.198,173.7634,172.198,173.1199,27180.0
2022-08-04 09:40:00,199.1,199.84,198.63,199.58,17036.0,173.1547,173.7982,172.7459,173.5721,17036.0
2022-08-04 09:50:00,199.56,200.2,199.04,200.02,21067.0,173.5547,174.1113,173.1025,173.9548,21067.0
2022-08-04 10:00:00,199.9,200.52,199.46,200.47,11329.0,173.8504,174.3896,173.4678,174.3461,11329.0
2022-08-04 10:10:00,200.52,201.19,200.33,200.41,12739.0,174.3896,174.9723,174.2244,174.294,12739.0
2022-08-04 10:20:00,200.42,201.88,200.41,201.65,17332.0,174.3027,175.5724,174.294,175.3724,17332.0
2022-08-04 10:30:00,201.71,202.07,201.23,201.39,16526.0,175.4245,175.7376,175.0071,175.1462,16526.0
2022-08-04 10:40:00,201.34,202.31,201.34,202.31,9208.0,175.1028,175.9464,175.1028,175.9464,9208.0
2022-08-04 10:50:00,202.28,202.34,202.03,202.24,5009.0,175.9203,175.9725,175.7028,175.8855,5009.0
2022-08-04 11:00:00,202.16,202.47,202.16,202.36,7722.0,175.8159,176.0855,175.8159,175.9898,7722.0
2022-08-04 11:10:00,202.38,202.56,201.88,202.15,4378.0,176.0072,176.1638,175.5724,175.8072,4378.0
2022-08-04 11:20:00,202.15,202.15,201.58,201.73,7948.0,175.8072,175.8072,175.3115,175.4419,7948.0
2022-08-04 11:30:00,201.69,202.26,201.69,201.99,6424.0,175.4072,175.9029,175.4072,175.6681,6424.0
2022-08-04 11:40:00,201.96,202.21,201.74,202.18,5516.0,175.642,175.8594,175.4506,175.8333,5516.0
2022-08-04 11:50:00,202.25,202.46,202.16,202.46,4245.0,175.8942,176.0768,175.8159,176.0768,4245.0
2022-08-04 12:00:00,202.45,202.45,201.97,202.05,6417.0,176.0681,176.0681,175.6507,175.7202,6417.0
2022-08-04 12:10:00,202.05,202.22,201.86,202.11,7793.0,175.7202,175.8681,175.555,175.7724,7793.0
2022-08-04 12:20:00,202.05,202.36,201.98,202.36,9538.0,175.7202,175.9898,175.6594,175.9898,9538.0
2022-08-04 12:30:00,202.28,202.28,202.0,202.0,8001.0,175.9203,175.9203,175.6768,175.6768,8001.0
2022-08-04 12:40:00,201.97,201.97,201.54,201.54,7826.0,175.6507,175.6507,175.2767,175.2767,7826.0
2022-08-04 12:50:00,201.43,201.7,201.38,201.66,7049.0,175.181,175.4159,175.1376,175.3811,7049.0
2022-08-04 13:00:00,201.66,201.74,201.13,201.36,5618.0,175.3811,175.4506,174.9201,175.1202,5618.0
2022-08-04 13:10:00,201.32,201.4,200.9,200.9,10781.0,175.0854,175.1549,174.7201,174.7201,10781.0
2022-08-04 13:20:00,200.95,201.39,200.83,201.34,12915.0,174.7636,175.1462,174.6592,175.1028,12915.0
2022-08-04 13:30:00,201.29,201.54,201.17,201.38,7216.0,175.0593,175.2767,174.9549,175.1376,7216.0
2022-08-04 13:40:00,201.35,201.46,201.22,201.46,9092.0,175.1115,175.2071,174.9984,175.2071,9092.0
2022-08-04 13:50:00,201.45,201.45,201.08,201.14,6189.0,175.1984,175.1984,174.8766,174.9288,6189.0
2022-08-04 14:00:00,201.17,201.31,200.95,200.95,7984.0,174.9549,175.0767,174.7636,174.7636,7984.0
2022-08-04 14:10:00,200.92,201.0,200.66,200.71,7429.0,174.7375,174.8071,174.5114,174.5549,7429.0
2022-08-04 14:20:00,200.74,201.08,200.69,201.04,11169.0,174.581,174.8766,174.5375,174.8419,11169.0
2022-08-04 14:30:00,201.0,201.08,200.77,200.77,12647.0,174.8071,174.8766,174.607,174.607,12647.0
2022-08-04 14:40:00,200.72,200.74,200.41,200.53,7534.0,174.5636,174.581,174.294,174.3983,7534.0
2022-08-04 14:50:00,200.51,200.77,200.51,200.64,6835.0,174.3809,174.607,174.3809,174.494,6835.0
2022-08-04 15:00:00,200.61,200.74,200.35,200.42,10560.0,174.4679,174.581,174.2418,174.3027,10560.0
2022-08-04 15:10:00,200.35,200.77,200.35,200.65,8853.0,174.2418,174.607,174.2418,174.5027,8853.0
2022-08-04 15:20:00,200.67,200.8,200.51,200.8,14862.0,174.5201,174.6331,174.3809,174.6331,14862.0
2022-08-04 15:30:00,200.83,200.85,200.49,200.61,19040.0,174.6592,174.6766,174.3635,174.4679,19040.0
2022-08-04 15:40:00,200.6,200.74,200.26,200.27,21489.0,174.4592,174.581,174.1635,174.1722,21489.0
2022-08-04 15:50:00,200.24,200.38,199.79,200.02,100043.0,174.1461,174.2679,173.7548,173.9548,100043.0
2022-08-05 09:30:00,200.18,201.11,199.75,201.05,19238.0,174.0939,174.9027,173.72,174.8506,19238.0
2022-08-05 09:40:00,200.99,201.15,200.45,200.5,14856.0,174.7984,174.9375,174.3287,174.3722,14856.0
2022-08-05 09:50:00,200.5,201.27,200.44,200.77,28226.0,174.3722,175.0419,174.32,174.607,28226.0
2022-08-05 10:00:00,200.86,201.09,200.6,201.08,35333.0,174.6853,174.8853,174.4592,174.8766,35333.0
2022-08-05 10:10:00,201.01,201.19,200.8,200.94,36978.0,174.8158,174.9723,174.6331,174.7549,36978.0
2022-08-05 10:20:00,200.96,201.04,200.77,200.96,11340.0,174.7723,174.8419,174.607,174.7723,11340.0
2022-08-05 10:30:00,200.95,201.0,200.2,200.41,7726.0,174.7636,174.8071,174.1113,174.294,7726.0
2022-08-05 10:40:00,200.46,200.46,200.15,200.21,6309.0,174.3374,174.3374,174.0678,174.12,6309.0
2022-08-05 10:50:00,200.28,200.78,199.98,200.78,3200.0,174.1809,174.6157,173.92,174.6157,3200.0
2022-08-05 11:00:00,200.71,200.75,199.9,200.28,14044.0,174.5549,174.5896,173.8504,174.1809,14044.0
2022-08-05 11:10:00,200.37,200.48,200.14,200.21,8191.0,174.2592,174.3548,174.0591,174.12,8191.0
2022-08-05 11:20:00,200.27,200.57,200.09,200.19,12288.0,174.1722,174.4331,174.0157,174.1026,12288.0
2022-08-05 11:30:00,200.25,200.6,200.22,200.56,15139.0,174.1548,174.4592,174.1287,174.4244,15139.0
2022-08-05 11:40:00,200.53,200.75,200.51,200.51,6684.0,174.3983,174.5896,174.3809,174.3809,6684.0
2022-08-05 11:50:00,200.56,200.57,200.2,200.21,5481.0,174.4244,174.4331,174.1113,174.12,5481.0
2022-08-05 12:00:00,200.24,200.63,200.16,200.25,11266.0,174.1461,174.4853,174.0765,174.1548,11266.0
2022-08-05 12:10:00,200.25,200.45,200.06,200.3,11692.0,174.1548,174.3287,173.9896,174.1983,11692.0
2022-08-05 12:20:00,200.26,200.37,200.07,200.37,8816.0,174.1635,174.2592,173.9983,174.2592,8816.0
2022-08-05 12:30:00,200.3,200.56,200.29,200.5,4973.0,174.1983,174.4244,174.1896,174.3722,4973.0
2022-08-05 12:40:00,200.56,200.62,200.37,200.53,8349.0,174.4244,174.4766,174.2592,174.3983,8349.0
2022-08-05 12:50:00,200.46,200.46,200.18,200.25,5034.0,174.3374,174.3374,174.0939,174.1548,5034.0
2022-08-05 13:00:00,200.29,200.41,200.26,200.41,4174.0,174.1896,174.294,174.1635,174.294,4174.0
2022-08-05 13:10:00,200.37,200.47,200.02,200.13,8300.0,174.2592,174.3461,173.9548,174.0504,8300.0
2022-08-05 13:20:00,200.19,200.31,200.15,200.15,6816.0,174.1026,174.207,174.0678,174.0678,6816.0
2022-08-05 13:30:00,200.15,200.24,200.0,200.03,17633.0,174.0678,174.1461,173.9374,173.9635,17633.0
2022-08-05 13:40:00,200.08,200.4,200.02,200.02,11085.0,174.007,174.2853,173.9548,173.9548,11085.0
2022-08-05 13:50:00,200.12,200.12,199.4,199.8,29359.0,174.0417,174.0417,173.4156,173.7634,29359.0
2022-08-05 14:00:00,199.78,200.14,199.78,200.02,14892.0,173.7461,174.0591,173.7461,173.9548,14892.0
2022-08-05 14:10:00,200.05,200.26,200.05,200.26,7523.0,173.9809,174.1635,173.9809,174.1635,7523.0
2022-08-05 14:20:00,200.29,200.64,200.29,200.43,8912.0,174.1896,174.494,174.1896,174.3113,8912.0
2022-08-05 14:30:00,200.37,200.56,200.33,200.37,13440.0,174.2592,174.4244,174.2244,174.2592,13440.0
2022-08-05 14:40:00,200.4,200.67,200.39,200.63,14515.0,174.2853,174.5201,174.2766,174.4853,14515.0
2022-08-05 14:50:00,200.62,200.74,200.48,200.52,12838.0,174.4766,174.581,174.3548,174.3896,12838.0
2022-08-05 15:00:00,200.54,200.7,200.54,200.7,10527.0,174.407,174.5462,174.407,174.5462,10527.0
2022-08-05 15:10:00,200.71,201.04,200.69,200.9,14862.0,174.5549,174.8419,174.5375,174.7201,14862.0
2022-08-05 15:20:00,200.9,201.02,200.72,201.0,14317.0,174.7201,174.8245,174.5636,174.8071,14317.0
2022-08-05 15:30:00,201.0,201.18,200.95,201.08,24165.0,174.8071,174.9636,174.7636,174.8766,24165.0
2022-08-05 15:40:00,201.08,201.21,200.98,201.13,17728.0,174.8766,174.9897,174.7897,174.9201,17728.0
2022-08-05 15:50:00,201.12,202.21,201.09,201.99,82856.0,174.9114,175.8594,174.8853,175.6681,82856.0
2022-08-08 09:30:00,204.06,204.18,201.74,202.24,21586.0,177.4683,177.5727,175.4506,175.8855,21586.0
2022-08-08 09:40:00,201.88,202.39,201.74,201.8,7274.0,175.5724,176.0159,175.4506,175.5028,7274.0
2022-08-08 09:50:00,201.55,201.82,201.15,201.49,6859.0,175.2854,175.5202,174.9375,175.2332,6859.0
2022-08-08 10:00:00,201.36,201.72,200.92,201.1,7267.0,175.1202,175.4332,174.7375,174.894,7267.0
2022-08-08 10:10:00,201.22,201.68,200.87,201.66,5625.0,174.9984,175.3985,174.694,175.3811,5625.0
2022-08-08 10:20:00,201.75,201.81,201.5,201.67,8392.0,175.4593,175.5115,175.2419,175.3898,8392.0
2022-08-08 10:30:00,201.9,201.98,201.73,201.92,3803.0,175.5898,175.6594,175.4419,175.6072,3803.0
2022-08-08 10:40:00,201.98,202.21,201.73,202.13,6647.0,175.6594,175.8594,175.4419,175.7898,6647.0
2022-08-08 10:50:00,202.3,202.61,202.29,202.51,6985.0,175.9377,176.2073,175.929,176.1203,6985.0
2022-08-08 11:00:00,202.44,202.62,201.67,201.72,10253.0,176.0594,176.216,175.3898,175.4332,10253.0
2022-08-08 11:10:00,201.75,201.76,201.16,201.22,10572.0,175.4593,175.468,174.9462,174.9984,10572.0
2022-08-08 11:20:00,201.15,201.27,200.68,200.83,13001.0,174.9375,175.0419,174.5288,174.6592,13001.0
2022-08-08 11:30:00,200.74,201.16,200.74,201.05,9657.0,174.581,174.9462,174.581,174.8506,9657.0
2022-08-08 11:40:00,201.08,201.6,201.05,201.59,5661.0,174.8766,175.3289,174.8506,175.3202,5661.0
2022-08-08 11:50:00,201.59,201.77,201.26,201.26,5778.0,175.3202,175.4767,175.0332,175.0332,5778.0
2022-08-08 12:00:00,201.14,201.25,200.76,200.76,3849.0,174.9288,175.0245,174.5983,174.5983,3849.0
2022-08-08 12:10:00,200.7,200.72,199.79,199.91,11688.0,174.5462,174.5636,173.7548,173.8591,11688.0
2022-08-08 12:20:00,199.94,200.27,199.85,199.9,9736.0,173.8852,174.1722,173.8069,173.8504,9736.0
2022-08-08 12:30:00,199.86,199.93,199.41,199.52,10702.0,173.8156,173.8765,173.4243,173.5199,10702.0
2022-08-08 12:40:00,199.52,199.9,199.46,199.9,8498.0,173.5199,173.8504,173.4678,173.8504,8498.0
2022-08-08 12:50:00,199.95,200.5,199.8,200.5,17405.0,173.8939,174.3722,173.7634,174.3722,17405.0
2022-08-08 13:00:00,200.49,200.5,200.27,200.44,3146.0,174.3635,174.3722,174.1722,174.32,3146.0
2022-08-08 13:10:00,200.48,200.8,200.45,200.8,4824.0,174.3548,174.6331,174.3287,174.6331,4824.0
2022-08-08 13:20:00,200.71,200.92,200.53,200.78,5097.0,174.5549,174.7375,174.3983,174.6157,5097.0
2022-08-08 13:30:00,200.61,200.85,200.51,200.82,3706.0,174.4679,174.6766,174.3809,174.6505,3706.0
2022-08-08 13:40:00,200.81,201.08,200.78,201.08,5027.0,174.6418,174.8766,174.6157,174.8766,5027.0
2022-08-08 13:50:00,201.0,201.56,201.0,201.46,2616.0,174.8071,175.2941,174.8071,175.2071,2616.0
2022-08-08 14:00:00,201.27,201.37,200.85,201.11,4695.0,175.0419,175.1289,174.6766,174.9027,4695.0
2022-08-08 14:10:00,200.99,201.06,200.57,200.67,3200.0,174.7984,174.8593,174.4331,174.5201,3200.0
2022-08-08 14:20:00,200.72,200.94,200.63,200.94,4240.0,174.5636,174.7549,174.4853,174.7549,4240.0
2022-08-08 14:30:00,200.89,201.27,200.89,201.27,7243.0,174.7114,175.0419,174.7114,175.0419,7243.0
2022-08-08 14:40:00,201.31,201.35,201.05,201.25,9271.0,175.0767,175.1115,174.8506,175.0245,9271.0
2022-08-08 14:50:00,201.23,201.49,201.01,201.39,10570.0,175.0071,175.2332,174.8158,175.1462,10570.0
2022-08-08 15:00:00,201.44,201.51,201.29,201.51,4613.0,175.1897,175.2506,175.0593,175.2506,4613.0
2022-08-08 15:10:00,201.5,201.53,201.27,201.36,5051.0,175.2419,175.268,175.0419,175.1202,5051.0
2022-08-08 15:20:00,201.34,201.68,201.34,201.53,7404.0,175.1028,175.3985,175.1028,175.268,7404.0
2022-08-08 15:30:00,201.51,201.77,201.44,201.61,7647.0,175.2506,175.4767,175.1897,175.3376,7647.0
2022-08-08 15:40:00,201.64,201.81,201.6,201.74,11158.0,175.3637,175.5115,175.3289,175.4506,11158.0
2022-08-08 15:50:00,201.77,201.81,201.42,201.44,51894.0,175.4767,175.5115,175.1723,175.1897,51894.0
2022-08-09 09:30:00,202.03,202.89,201.06,202.16,15426.0,175.7028,176.4508,174.8593,175.8159,15426.0
2022-08-09 09:40:00,202.23,202.63,202.09,202.27,7068.0,175.8768,176.2247,175.755,175.9116,7068.0
2022-08-09 09:50:00,202.3,202.42,201.84,202.05,9873.0,175.9377,176.042,175.5376,175.7202,9873.0
2022-08-09 10:00:00,202.28,202.47,202.06,202.32,10380.0,175.9203,176.0855,175.7289,175.9551,10380.0
2022-08-09 10:10:00,202.42,202.45,202.13,202.4,22504.0,176.042,176.0681,175.7898,176.0246,22504.0
2022-08-09 10:20:00,202.37,203.19,202.36,203.19,22840.0,175.9985,176.7117,175.9898,176.7117,22840.0
2022-08-09 10:30:00,203.18,203.18,202.84,202.94,4777.0,176.703,176.703,176.4073,176.4943,4777.0
2022-08-09 10:40:00,202.78,202.78,202.48,202.5,2700.0,176.3551,176.3551,176.0942,176.1116,2700.0
2022-08-09 10:50:00,202.52,202.77,202.48,202.58,3453.0,176.129,176.3464,176.0942,176.1812,3453.0
2022-08-09 11:00:00,202.63,202.63,202.14,202.44,5422.0,176.2247,176.2247,175.7985,176.0594,5422.0
2022-08-09 11:10:00,202.39,202.79,202.31,202.79,5064.0,176.0159,176.3638,175.9464,176.3638,5064.0
2022-08-09 11:20:00,202.72,203.06,202.71,203.05,3401.0,176.3029,176.5986,176.2942,176.5899,3401.0
2022-08-09 11:30:00,203.08,203.39,203.01,203.14,6540.0,176.616,176.8856,176.5551,176.6682,6540.0
2022-08-09 11:40:00,203.1,203.3,203.08,203.28,5117.0,176.6334,176.8074,176.616,176.79,5117.0
2022-08-09 11:50:00,203.3,203.59,203.29,203.4,8667.0,176.8074,177.0596,176.7987,176.8943,8667.0
2022-08-09 12:00:00,203.46,203.49,203.2,203.26,9422.0,176.9465,176.9726,176.7204,176.7726,9422.0
2022-08-09 12:10:00,203.25,203.4,203.25,203.29,3931.0,176.7639,176.8943,176.7639,176.7987,3931.0
2022-08-09 12:20:00,203.3,203.3,202.89,202.9,2558.0,176.8074,176.8074,176.4508,176.4595,2558.0
2022-08-09 12:30:00,202.92,202.92,202.79,202.86,2625.0,176.4769,176.4769,176.3638,176.4247,2625.0
2022-08-09 12:40:00,202.8,202.8,202.62,202.64,1864.0,176.3725,176.3725,176.216,176.2334,1864.0
2022-08-09 12:50:00,202.65,202.74,202.57,202.69,2174.0,176.2421,176.3203,176.1725,176.2768,2174.0
2022-08-09 13:00:00,202.78,202.93,202.75,202.75,2822.0,176.3551,176.4856,176.329,176.329,2822.0
2022-08-09 13:10:00,202.66,203.09,202.62,202.83,3330.0,176.2508,176.6247,176.216,176.3986,3330.0
2022-08-09 13:20:00,202.86,202.91,202.73,202.85,2557.0,176.4247,176.4682,176.3116,176.416,2557.0
2022-08-09 13:30:00,202.74,202.76,202.43,202.6,5810.0,176.3203,176.3377,176.0507,176.1986,5810.0
2022-08-09 13:40:00,202.68,202.75,202.36,202.47,3459.0,176.2681,176.329,175.9898,176.0855,3459.0
2022-08-09 13:50:00,202.39,202.41,202.25,202.36,5491.0,176.0159,176.0333,175.8942,175.9898,5491.0
2022-08-09 14:00:00,202.33,202.42,202.12,202.27,5577.0,175.9638,176.042,175.7811,175.9116,5577.0
2022-08-09 14:10:00,202.3,202.42,202.18,202.18,3200.0,175.9377,176.042,175.8333,175.8333,3200.0
2022-08-09 14:20:00,202.21,202.21,201.97,202.04,3869.0,175.8594,175.8594,175.6507,175.7115,3869.0
2022-08-09 14:30:00,202.01,202.01,201.62,201.95,5900.0,175.6855,175.6855,175.3463,175.6333,5900.0
2022-08-09 14:40:00,201.95,202.2,201.8,202.16,4595.0,175.6333,175.8507,175.5028,175.8159,4595.0
2022-08-09 14:50:00,202.15,202.59,202.15,202.44,2719.0,175.8072,176.1899,175.8072,176.0594,2719.0
2022-08-09 15:00:00,202.48,202.67,202.44,202.49,5602.0,176.0942,176.2594,176.0594,176.1029,5602.0
2022-08-09 15:10:00,202.45,202.48,202.33,202.34,7545.0,176.0681,176.0942,175.9638,175.9725,7545.0
2022-08-09 15:20:00,202.37,202.74,202.37,202.73,5058.0,175.9985,176.3203,175.9985,176.3116,5058.0
2022-08-09 15:30:00,202.74,202.74,202.54,202.66,4524.0,176.3203,176.3203,176.1464,176.2508,4524.0
2022-08-09 15:40:00,202.68,202.73,202.38,202.52,6122.0,176.2681,176.3116,176.0072,176.129,6122.0
2022-08-09 15:50:00,202.58,203.0,202.44,202.97,50770.0,176.1812,176.5464,176.0594,176.5204,50770.0
2022-08-10 09:30:00,204.35,204.35,200.81,200.99,41229.0,177.7205,177.7205,174.6418,174.7984,41229.0
2022-08-10 09:40:00,200.99,201.95,200.89,201.69,47671.0,174.7984,175.6333,174.7114,175.4072,47671.0
2022-08-10 09:50:00,201.52,201.55,200.72,201.27,47409.0,175.2593,175.2854,174.5636,175.0419,47409.0
2022-08-10 10:00:00,201.26,201.65,201.06,201.28,28999.0,175.0332,175.3724,174.8593,175.0506,28999.0
2022-08-10 10:10:00,201.35,201.49,201.01,201.03,16394.0,175.1115,175.2332,174.8158,174.8332,16394.0
2022-08-10 10:20:00,201.03,201.48,200.93,201.22,25702.0,174.8332,175.2245,174.7462,174.9984,25702.0
2022-08-10 10:30:00,201.25,201.5,201.2,201.39,25277.0,175.0245,175.2419,174.981,175.1462,25277.0
2022-08-10 10:40:00,201.35,201.38,200.55,200.61,16449.0,175.1115,175.1376,174.4157,174.4679,16449.0
2022-08-10 10:50:00,200.64,200.91,200.55,200.69,9766.0,174.494,174.7288,174.4157,174.5375,9766.0
2022-08-10 11:00:00,200.72,200.96,200.29,200.31,23289.0,174.5636,174.7723,174.1896,174.207,23289.0
2022-08-10 11:10:00,200.3,200.33,199.52,199.53,23445.0,174.1983,174.2244,173.5199,173.5286,23445.0
2022-08-10 11:20:00,199.6,199.77,199.2,199.22,30813.0,173.5895,173.7374,173.2416,173.259,30813.0
2022-08-10 11:30:00,199.23,199.51,199.2,199.37,19034.0,173.2677,173.5112,173.2416,173.3895,19034.0
2022-08-10 11:40:00,199.36,199.46,199.12,199.4,12016.0,173.3808,173.4678,173.1721,173.4156,12016.0
2022-08-10 11:50:00,199.37,200.0,199.28,199.75,12494.0,173.3895,173.9374,173.3112,173.72,12494.0
2022-08-10 12:00:00,199.75,199.84,199.66,199.73,10515.0,173.72,173.7982,173.6417,173.7026,10515.0
2022-08-10 12:10:00,199.74,199.95,199.65,199.78,12914.0,173.7113,173.8939,173.633,173.7461,12914.0
2022-08-10 12:20:00,199.8,199.83,199.5,199.71,12645.0,173.7634,173.7895,173.5025,173.6852,12645.0
2022-08-10 12:30:00,199.67,199.76,199.65,199.7,7971.0,173.6504,173.7287,173.633,173.6765,7971.0
2022-08-10 12:40:00,199.67,200.12,199.66,200.12,22300.0,173.6504,174.0417,173.6417,174.0417,22300.0
2022-08-10 12:50:00,200.12,200.32,199.93,200.23,25934.0,174.0417,174.2157,173.8765,174.1374,25934.0
2022-08-10 13:00:00,200.3,200.35,199.93,199.94,11341.0,174.1983,174.2418,173.8765,173.8852,11341.0
2022-08-10 13:10:00,199.93,200.17,199.93,200.16,6678.0,173.8765,174.0852,173.8765,174.0765,6678.0
2022-08-10 13:20:00,200.13,200.23,199.89,199.9,14713.0,174.0504,174.1374,173.8417,173.8504,14713.0
2022-08-10 13:30:00,199.87,199.9,199.6,199.68,5181.0,173.8243,173.8504,173.5895,173.6591,5181.0
2022-08-10 13:40:00,199.67,199.89,199.41,199.57,10892.0,173.6504,173.8417,173.4243,173.5634,10892.0
2022-08-10 13:50:00,199.58,199.78,199.33,199.7,36905.0,173.5721,173.7461,173.3547,173.6765,36905.0
2022-08-10 14:00:00,199.64,199.64,198.75,198.78,10462.0,173.6243,173.6243,172.8503,172.8764,10462.0
2022-08-10 14:10:00,198.83,199.1,198.67,199.0,19954.0,172.9199,173.1547,172.7807,173.0677,19954.0
2022-08-10 14:20:00,198.99,199.03,198.75,198.78,25772.0,173.059,173.0938,172.8503,172.8764,25772.0
2022-08-10 14:30:00,198.74,198.91,198.65,198.66,19415.0,172.8416,172.9894,172.7633,172.772,19415.0
2022-08-10 14:40:00,198.68,198.68,197.86,197.88,29478.0,172.7894,172.7894,172.0763,172.0936,29478.0
2022-08-10 14:50:00,197.88,198.02,197.7,197.89,16813.0,172.0936,172.2154,171.9371,172.1023,16813.0
2022-08-10 15:00:00,197.91,197.93,197.43,197.53,28351.0,172.1197,172.1371,171.7023,171.7893,28351.0
2022-08-10 15:10:00,197.52,197.57,197.1,197.17,28323.0,171.7806,171.824,171.4153,171.4762,28323.0
2022-08-10 15:20:00,197.18,197.33,197.15,197.31,34432.0,171.4849,171.6153,171.4588,171.5979,34432.0
2022-08-10 15:30:00,197.28,197.48,197.16,197.34,43958.0,171.5718,171.7458,171.4675,171.624,43958.0
2022-08-10 15:40:00,197.34,197.7,197.33,197.52,75054.0,171.624,171.9371,171.6153,171.7806,75054.0
2022-08-10 15:50:00,197.55,198.72,196.92,198.4,231729.0,171.8067,172.8242,171.2587,172.5459,231729.0
2022-08-11 09:30:00,198.57,199.1,197.51,198.88,62573.0,172.6937,173.1547,171.7719,172.9633,62573.0
2022-08-11 09:40:00,198.89,201.07,198.88,201.07,51076.0,172.972,174.8679,172.9633,174.8679,51076.0
2022-08-11 09:50:00,201.12,201.92,201.11,201.62,33988.0,174.9114,175.6072,174.9027,175.3463,33988.0
2022-08-11 10:00:00,201.64,201.93,201.07,201.52,23578.0,175.3637,175.6159,174.8679,175.2593,23578.0
2022-08-11 10:10:00,201.53,201.92,201.11,201.18,24106.0,175.268,175.6072,174.9027,174.9636,24106.0
2022-08-11 10:20:00,201.2,201.49,201.16,201.31,40435.0,174.981,175.2332,174.9462,175.0767,40435.0
2022-08-11 10:30:00,201.35,201.41,200.76,200.76,24048.0,175.1115,175.1636,174.5983,174.5983,24048.0
2022-08-11 10:40:00,200.73,201.0,200.31,200.37,13685.0,174.5723,174.8071,174.207,174.2592,13685.0
2022-08-11 10:50:00,200.52,200.98,200.29,200.98,17116.0,174.3896,174.7897,174.1896,174.7897,17116.0
2022-08-11 11:00:00,200.99,201.17,200.41,200.48,19470.0,174.7984,174.9549,174.294,174.3548,19470.0
2022-08-11 11:10:00,200.66,200.71,200.5,200.61,20077.0,174.5114,174.5549,174.3722,174.4679,20077.0
2022-08-11 11:20:00,200.53,201.36,200.53,201.0,15458.0,174.3983,175.1202,174.3983,174.8071,15458.0
2022-08-11 11:30:00,201.08,201.14,200.79,200.82,5264.0,174.8766,174.9288,174.6244,174.6505,5264.0
2022-08-11 11:40:00,200.84,201.03,200.63,200.66,6806.0,174.6679,174.8332,174.4853,174.5114,6806.0
2022-08-11 11:50:00,200.56,200.76,200.48,200.61,6857.0,174.4244,174.5983,174.3548,174.4679,6857.0
2022-08-11 12:00:00,200.45,200.52,199.83,199.83,9899.0,174.3287,174.3896,173.7895,173.7895,9899.0
2022-08-11 12:10:00,199.8,199.89,199.63,199.63,7460.0,173.7634,173.8417,173.6156,173.6156,7460.0
2022-08-11 12:20:00,199.64,199.81,199.39,199.81,8753.0,173.6243,173.7721,173.4069,173.7721,8753.0
2022-08-11 12:30:00,199.81,199.86,199.39,199.39,8103.0,173.7721,173.8156,173.4069,173.4069,8103.0
2022-08-11 12:40:00,199.35,199.6,199.35,199.6,6063.0,173.3721,173.5895,173.3721,173.5895,6063.0
2022-08-11 12:50:00,199.59,200.04,199.59,199.95,6842.0,173.5808,173.9722,173.5808,173.8939,6842.0
2022-08-11 13:00:00,200.03,200.04,199.55,199.78,7993.0,173.9635,173.9722,173.546,173.7461,7993.0
2022-08-11 13:10:00,199.78,199.88,199.45,199.75,15091.0,173.7461,173.833,173.4591,173.72,15091.0
2022-08-11 13:20:00,199.8,200.0,199.66,199.77,11802.0,173.7634,173.9374,173.6417,173.7374,11802.0
2022-08-11 13:30:00,199.86,199.87,199.68,199.75,11155.0,173.8156,173.8243,173.6591,173.72,11155.0
2022-08-11 13:40:00,199.74,199.85,199.2,199.25,13024.0,173.7113,173.8069,173.2416,173.2851,13024.0
2022-08-11 13:50:00,199.3,199.32,198.97,199.26,32572.0,173.3286,173.346,173.0416,173.2938,32572.0
2022-08-11 14:00:00,199.19,199.57,199.12,199.55,14958.0,173.2329,173.5634,173.1721,173.546,14958.0
2022-08-11 14:10:00,199.57,200.04,199.57,199.87,6548.0,173.5634,173.9722,173.5634,173.8243,6548.0
2022-08-11 14:20:00,199.84,199.91,199.51,199.52,16823.0,173.7982,173.8591,173.5112,173.5199,16823.0
2022-08-11 14:30:00,199.52,199.56,199.26,199.5,12455.0,173.5199,173.5547,173.2938,173.5025,12455.0
2022-08-11 14:40:00,199.5,199.61,199.4,199.42,44072.0,173.5025,173.5982,173.4156,173.433,44072.0
2022-08-11 14:50:00,199.41,199.59,199.34,199.47,22905.0,173.4243,173.5808,173.3634,173.4765,22905.0
2022-08-11 15:00:00,199.51,199.55,199.12,199.21,10862.0,173.5112,173.546,173.1721,173.2503,10862.0
2022-08-11 15:10:00,199.27,199.49,199.18,199.46,14619.0,173.3025,173.4938,173.2242,173.4678,14619.0
2022-08-11 15:20:00,199.48,199.56,199.41,199.56,35422.0,173.4851,173.5547,173.4243,173.5547,35422.0
2022-08-11 15:30:00,199.52,199.78,199.33,199.36,27534.0,173.5199,173.7461,173.3547,173.3808,27534.0
2022-08-11 15:40:00,199.38,199.44,199.11,199.13,42322.0,173.3982,173.4504,173.1634,173.1808,42322.0
2022-08-11 15:50:00,199.1,199.14,198.86,199.0,195454.0,173.1547,173.1895,172.9459,173.0677,195454.0
2022-08-12 09:30:00,200.3,200.39,199.32,199.74,26424.0,174.1983,174.2766,173.346,173.7113,26424.0
2022-08-12 09:40:00,199.72,199.72,198.68,198.69,10566.0,173.6939,173.6939,172.7894,172.7981,10566.0
2022-08-12 09:50:00,198.83,199.65,198.59,199.65,19256.0,172.9199,173.633,172.7111,173.633,19256.0
2022-08-12 10:00:00,199.68,200.1,199.51,200.0,27617.0,173.6591,174.0244,173.5112,173.9374,27617.0
2022-08-12 10:10:00,200.03,200.11,199.63,199.98,20782.0,173.9635,174.033,173.6156,173.92,20782.0
2022-08-12 10:20:00,199.89,200.04,199.57,199.77,17476.0,173.8417,173.9722,173.5634,173.7374,17476.0
2022-08-12 10:30:00,199.82,200.35,199.73,200.0,18711.0,173.7808,174.2418,173.7026,173.9374,18711.0
2022-08-12 10:40:00,200.05,200.05,199.69,199.89,27561.0,173.9809,173.9809,173.6678,173.8417,27561.0
2022-08-12 10:50:00,199.94,200.03,199.82,200.0,36366.0,173.8852,173.9635,173.7808,173.9374,36366.0
2022-08-12 11:00:00,200.0,200.32,199.93,200.31,72744.0,173.9374,174.2157,173.8765,174.207,72744.0
2022-08-12 11:10:00,200.35,201.29,200.25,200.85,36165.0,174.2418,175.0593,174.1548,174.6766,36165.0
2022-08-12 11:20:00,200.88,201.12,200.75,200.79,14396.0,174.7027,174.9114,174.5896,174.6244,14396.0
2022-08-12 11:30:00,200.85,201.08,200.67,200.92,10970.0,174.6766,174.8766,174.5201,174.7375,10970.0
2022-08-12 11:40:00,200.98,200.99,200.76,200.84,10790.0,174.7897,174.7984,174.5983,174.6679,10790.0
2022-08-12 11:50:00,200.89,201.19,200.74,200.74,13333.0,174.7114,174.9723,174.581,174.581,13333.0
2022-08-12 12:00:00,200.75,201.01,200.72,200.92,8721.0,174.5896,174.8158,174.5636,174.7375,8721.0
2022-08-12 12:10:00,200.96,200.98,200.58,200.65,14687.0,174.7723,174.7897,174.4418,174.5027,14687.0
2022-08-12 12:20:00,200.62,200.9,200.6,200.78,12690.0,174.4766,174.7201,174.4592,174.6157,12690.0
2022-08-12 12:30:00,200.83,200.88,200.56,200.66,9128.0,174.6592,174.7027,174.4244,174.5114,9128.0
2022-08-12 12:40:00,200.62,200.62,200.41,200.55,3044.0,174.4766,174.4766,174.294,174.4157,3044.0
2022-08-12 12:50:00,200.56,200.56,200.13,200.28,11769.0,174.4244,174.4244,174.0504,174.1809,11769.0
2022-08-12 13:00:00,200.18,200.23,199.98,200.05,7717.0,174.0939,174.1374,173.92,173.9809,7717.0
2022-08-12 13:10:00,200.02,200.24,200.02,200.11,12563.0,173.9548,174.1461,173.9548,174.033,12563.0
2022-08-12 13:20:00,200.08,200.4,200.08,200.3,6429.0,174.007,174.2853,174.007,174.1983,6429.0
2022-08-12 13:30:00,200.28,200.94,200.28,200.92,8815.0,174.1809,174.7549,174.1809,174.7375,8815.0
2022-08-12 13:40:00,200.91,200.92,200.6,200.61,6662.0,174.7288,174.7375,174.4592,174.4679,6662.0
2022-08-12 13:50:00,200.64,200.83,200.51,200.78,4608.0,174.494,174.6592,174.3809,174.6157,4608.0
2022-08-12 14:00:00,200.82,200.82,200.61,200.64,7417.0,174.6505,174.6505,174.4679,174.494,7417.0
2022-08-12 14:10:00,200.69,200.89,200.62,200.74,11214.0,174.5375,174.7114,174.4766,174.581,11214.0
2022-08-12 14:20:00,200.73,200.84,200.69,200.76,19377.0,174.5723,174.6679,174.5375,174.5983,19377.0
2022-08-12 14:30:00,200.75,201.69,200.74,201.39,48015.0,174.5896,175.4072,174.581,175.1462,48015.0
2022-08-12 14:40:00,201.29,201.29,201.09,201.11,10534.0,175.0593,175.0593,174.8853,174.9027,10534.0
2022-08-12 14:50:00,201.13,201.28,201.1,201.27,5255.0,174.9201,175.0506,174.894,175.0419,5255.0
2022-08-12 15:00:00,201.31,201.78,201.3,201.78,10901.0,175.0767,175.4854,175.068,175.4854,10901.0
2022-08-12 15:10:00,201.83,202.0,201.77,201.94,11646.0,175.5289,175.6768,175.4767,175.6246,11646.0
2022-08-12 15:20:00,201.91,202.12,201.78,202.12,18514.0,175.5985,175.7811,175.4854,175.7811,18514.0
2022-08-12 15:30:00,202.11,202.15,201.75,201.77,12718.0,175.7724,175.8072,175.4593,175.4767,12718.0
2022-08-12 15:40:00,201.8,201.87,201.65,201.74,39683.0,175.5028,175.5637,175.3724,175.4506,39683.0
2022-08-12 15:50:00,201.77,202.74,201.75,202.6,103637.0,175.4767,176.3203,175.4593,176.1986,103637.0
2022-08-15 09:30:00,200.04,202.06,199.97,201.9,33478.0,173.9722,175.7289,173.9113,175.5898,33478.0
2022-08-15 09:40:00,202.04,202.96,201.72,202.76,8681.0,175.7115,176.5117,175.4332,176.3377,8681.0
2022-08-15 09:50:00,202.71,203.45,202.7,203.34,12254.0,176.2942,176.9378,176.2855,176.8421,12254.0
2022-08-15 10:00:00,203.26,204.56,203.11,204.46,24497.0,176.7726,177.9032,176.6421,177.8162,24497.0
2022-08-15 10:10:00,204.22,204.31,203.73,203.9,13711.0,177.6075,177.6857,177.1813,177.3292,13711.0
2022-08-15 10:20:00,203.99,204.84,203.78,204.75,13299.0,177.4074,178.1467,177.2248,178.0684,13299.0
2022-08-15 10:30:00,204.76,205.25,204.39,204.44,18551.0,178.0771,178.5032,177.7553,177.7988,18551.0
2022-08-15 10:40:00,204.42,204.46,203.63,203.63,8181.0,177.7814,177.8162,177.0943,177.0943,8181.0
2022-08-15 10:50:00,203.65,203.92,203.32,203.44,4607.0,177.1117,177.3466,176.8247,176.9291,4607.0
2022-08-15 11:00:00,203.38,203.38,202.76,202.98,10148.0,176.8769,176.8769,176.3377,176.5291,10148.0
2022-08-15 11:10:00,203.02,203.96,203.02,203.72,13730.0,176.5638,177.3813,176.5638,177.1726,13730.0
2022-08-15 11:20:00,203.78,204.08,203.63,204.08,6379.0,177.2248,177.4857,177.0943,177.4857,6379.0
2022-08-15 11:30:00,204.02,204.27,203.89,204.26,8418.0,177.4335,177.6509,177.3205,177.6423,8418.0
2022-08-15 11:40:00,204.13,204.46,204.12,204.45,8920.0,177.5292,177.8162,177.5205,177.8075,8920.0
2022-08-15 11:50:00,204.49,204.82,204.48,204.54,6018.0,177.8423,178.1293,177.8336,177.8858,6018.0
2022-08-15 12:00:00,204.49,204.91,204.49,204.67,6040.0,177.8423,178.2075,177.8423,177.9988,6040.0
2022-08-15 12:10:00,204.61,204.83,204.56,204.65,6475.0,177.9466,178.138,177.9032,177.9814,6475.0
2022-08-15 12:20:00,204.71,205.16,204.51,205.02,5680.0,178.0336,178.425,177.8597,178.3032,5680.0
2022-08-15 12:30:00,205.04,205.11,204.98,205.11,4943.0,178.3206,178.3815,178.2684,178.3815,4943.0
2022-08-15 12:40:00,205.03,205.03,204.58,204.74,16851.0,178.3119,178.3119,177.9206,178.0597,16851.0
2022-08-15 12:50:00,204.79,204.83,204.67,204.78,2396.0,178.1032,178.138,177.9988,178.0945,2396.0
2022-08-15 13:00:00,204.84,204.89,204.56,204.58,2907.0,178.1467,178.1902,177.9032,177.9206,2907.0
2022-08-15 13:10:00,204.64,204.68,204.06,204.1,7974.0,177.9727,178.0075,177.4683,177.5031,7974.0
2022-08-15 13:20:00,204.06,204.17,203.1,203.1,19492.0,177.4683,177.564,176.6334,176.6334,19492.0
2022-08-15 13:30:00,203.19,203.83,203.18,203.56,5715.0,176.7117,177.2683,176.703,177.0335,5715.0
2022-08-15 13:40:00,203.55,203.69,203.18,203.36,9264.0,177.0248,177.1465,176.703,176.8595,9264.0
2022-08-15 13:50:00,203.35,203.4,203.13,203.27,8930.0,176.8508,176.8943,176.6595,176.7813,8930.0
2022-08-15 14:00:00,203.35,203.37,202.89,203.05,6600.0,176.8508,176.8682,176.4508,176.5899,6600.0
2022-08-15 14:10:00,203.07,203.26,203.07,203.1,3175.0,176.6073,176.7726,176.6073,176.6334,3175.0
2022-08-15 14:20:00,203.21,203.26,203.07,203.2,5150.0,176.7291,176.7726,176.6073,176.7204,5150.0
2022-08-15 14:30:00,203.2,203.5,203.03,203.43,14634.0,176.7204,176.9813,176.5725,176.9204,14634.0
2022-08-15 14:40:00,203.39,203.4,202.93,202.96,6394.0,176.8856,176.8943,176.4856,176.5117,6394.0
2022-08-15 14:50:00,202.99,203.0,202.7,202.75,8951.0,176.5377,176.5464,176.2855,176.329,8951.0
2022-08-15 15:00:00,202.82,202.82,202.52,202.56,4443.0,176.3899,176.3899,176.129,176.1638,4443.0
2022-08-15 15:10:00,202.53,202.65,202.36,202.43,6474.0,176.1377,176.2421,175.9898,176.0507,6474.0
2022-08-15 15:20:00,202.43,202.61,202.34,202.46,5902.0,176.0507,176.2073,175.9725,176.0768,5902.0
2022-08-15 15:30:00,202.46,202.49,202.2,202.32,11821.0,176.0768,176.1029,175.8507,175.9551,11821.0
2022-08-15 15:40:00,202.31,202.4,202.2,202.39,10237.0,175.9464,176.0246,175.8507,176.0159,10237.0
2022-08-15 15:50:00,202.48,202.62,202.08,202.26,44783.0,176.0942,176.216,175.7463,175.9029,44783.0
2022-08-16 09:30:00,201.24,201.98,200.07,200.86,45038.0,175.0158,175.6594,173.9983,174.6853,45038.0
2022-08-16 09:40:00,200.87,201.67,200.85,201.67,22301.0,174.694,175.3898,174.6766,175.3898,22301.0
2022-08-16 09:50:00,201.63,202.35,201.4,202.27,22921.0,175.355,175.9811,175.1549,175.9116,22921.0
2022-08-16 10:00:00,202.23,203.04,202.19,202.57,26270.0,175.8768,176.5812,175.842,176.1725,26270.0
2022-08-16 10:10:00,202.64,203.07,202.53,202.74,12044.0,176.2334,176.6073,176.1377,176.3203,12044.0
2022-08-16 10:20:00,202.69,203.23,202.66,203.02,17888.0,176.2768,176.7465,176.2508,176.5638,17888.0
2022-08-16 10:30:00,203.07,203.36,202.82,203.25,13968.0,176.6073,176.8595,176.3899,176.7639,13968.0
2022-08-16 10:40:00,203.22,203.53,202.63,202.7,9697.0,176.7378,177.0074,176.2247,176.2855,9697.0
2022-08-16 10:50:00,202.73,202.99,202.31,202.74,9711.0,176.3116,176.5377,175.9464,176.3203,9711.0
2022-08-16 11:00:00,202.92,203.04,202.65,203.0,7906.0,176.4769,176.5812,176.2421,176.5464,7906.0
2022-08-16 11:10:00,202.93,205.66,202.93,203.65,16602.0,176.4856,178.8598,176.4856,177.1117,16602.0
2022-08-16 11:20:00,203.61,204.04,203.53,203.95,7518.0,177.077,177.4509,177.0074,177.3726,7518.0
2022-08-16 11:30:00,203.88,203.89,203.07,203.07,7583.0,177.3118,177.3205,176.6073,176.6073,7583.0
2022-08-16 11:40:00,203.03,203.48,202.91,203.48,4122.0,176.5725,176.9639,176.4682,176.9639,4122.0
2022-08-16 11:50:00,203.35,203.63,203.08,203.35,5511.0,176.8508,177.0943,176.616,176.8508,5511.0
2022-08-16 12:00:00,203.34,203.38,203.14,203.38,7094.0,176.8421,176.8769,176.6682,176.8769,7094.0
2022-08-16 12:10:00,203.47,204.06,203.46,204.06,13474.0,176.9552,177.4683,176.9465,177.4683,13474.0
2022-08-16 12:20:00,204.23,204.51,204.23,204.45,10436.0,177.6162,177.8597,177.6162,177.8075,10436.0
2022-08-16 12:30:00,204.46,204.9,204.33,204.35,9971.0,177.8162,178.1989,177.7031,177.7205,9971.0
2022-08-16 12:40:00,204.37,204.72,204.36,204.63,6297.0,177.7379,178.0423,177.7292,177.964,6297.0
2022-08-16 12:50:00,204.59,204.59,204.32,204.49,4300.0,177.9292,177.9292,177.6944,177.8423,4300.0
2022-08-16 13:00:00,204.5,204.68,204.36,204.68,8882.0,177.851,178.0075,177.7292,178.0075,8882.0
2022-08-16 13:10:00,204.74,204.83,204.48,204.83,10245.0,178.0597,178.138,177.8336,178.138,10245.0
2022-08-16 13:20:00,204.83,204.97,204.71,204.81,8414.0,178.138,178.2597,178.0336,178.1206,8414.0
2022-08-16 13:30:00,204.83,204.98,204.74,204.79,7518.0,178.138,178.2684,178.0597,178.1032,7518.0
2022-08-16 13:40:00,204.8,204.87,204.64,204.67,6988.0,178.1119,178.1728,177.9727,177.9988,6988.0
2022-08-16 13:50:00,204.65,204.87,204.59,204.87,11587.0,177.9814,178.1728,177.9292,178.1728,11587.0
2022-08-16 14:00:00,204.78,205.13,204.78,205.11,7916.0,178.0945,178.3989,178.0945,178.3815,7916.0
2022-08-16 14:10:00,205.17,205.24,204.89,204.95,5553.0,178.4337,178.4945,178.1902,178.2423,5553.0
2022-08-16 14:20:00,205.03,205.27,204.83,204.93,24985.0,178.3119,178.5206,178.138,178.2249,24985.0
2022-08-16 14:30:00,204.94,205.03,204.63,204.63,9611.0,178.2336,178.3119,177.964,177.964,9611.0
2022-08-16 14:40:00,204.62,204.7,203.84,204.08,27524.0,177.9553,178.0249,177.277,177.4857,27524.0
2022-08-16 14:50:00,204.16,204.44,204.01,204.31,10033.0,177.5553,177.7988,177.4248,177.6857,10033.0
2022-08-16 15:00:00,204.34,204.44,204.3,204.39,24951.0,177.7118,177.7988,177.677,177.7553,24951.0
2022-08-16 15:10:00,204.39,204.57,204.32,204.57,6878.0,177.7553,177.9119,177.6944,177.9119,6878.0
2022-08-16 15:20:00,204.57,204.88,204.54,204.73,12891.0,177.9119,178.1815,177.8858,178.051,12891.0
2022-08-16 15:30:00,204.71,205.13,204.7,205.13,16764.0,178.0336,178.3989,178.0249,178.3989,16764.0
2022-08-16 15:40:00,205.09,205.25,204.76,205.18,37601.0,178.3641,178.5032,178.0771,178.4424,37601.0
2022-08-16 15:50:00,205.24,205.52,205.15,205.45,85109.0,178.4945,178.7381,178.4163,178.6772,85109.0
2022-08-17 09:30:00,203.47,204.23,202.77,203.1,75973.0,176.9552,177.6162,176.3464,176.6334,75973.0
2022-08-17 09:40:00,203.14,203.56,202.23,202.46,24287.0,176.6682,177.0335,175.8768,176.0768,24287.0
2022-08-17 09:50:00,202.43,202.94,202.03,202.51,27180.0,176.0507,176.4943,175.7028,176.1203,27180.0
2022-08-17 10:00:00,202.51,203.24,202.22,202.9,20070.0,176.1203,176.7552,175.8681,176.4595,20070.0
2022-08-17 10:10:00,202.74,203.15,202.29,203.13,13651.0,176.3203,176.6769,175.929,176.6595,13651.0
2022-08-17 10:20:00,203.18,203.58,203.14,203.15,17746.0,176.703,177.0509,176.6682,176.6769,17746.0
2022-08-17 10:30:00,203.16,203.7,202.84,203.09,8969.0,176.6856,177.1552,176.4073,176.6247,8969.0
2022-08-17 10:40:00,202.92,203.64,202.92,203.49,11264.0,176.4769,177.103,176.4769,176.9726,11264.0
2022-08-17 10:50:00,203.33,203.57,203.21,203.51,10441.0,176.8334,177.0422,176.7291,176.99,10441.0
2022-08-17 11:00:00,203.66,203.88,203.2,203.2,15402.0,177.1204,177.3118,176.7204,176.7204,15402.0
2022-08-17 11:10:00,203.21,203.84,203.21,203.78,24046.0,176.7291,177.277,176.7291,177.2248,24046.0
2022-08-17 11:20:00,203.81,204.32,203.69,204.22,8472.0,177.2509,177.6944,177.1465,177.6075,8472.0
2022-08-17 11:30:00,204.25,204.31,203.97,204.13,5795.0,177.6336,177.6857,177.39,177.5292,5795.0
2022-08-17 11:40:00,204.18,204.18,203.91,204.03,7183.0,177.5727,177.5727,177.3379,177.4422,7183.0
2022-08-17 11:50:00,203.98,204.43,203.91,204.23,19215.0,177.3987,177.7901,177.3379,177.6162,19215.0
2022-08-17 12:00:00,204.21,204.67,204.21,204.62,14943.0,177.5988,177.9988,177.5988,177.9553,14943.0
2022-08-17 12:10:00,204.62,205.06,204.62,205.06,20115.0,177.9553,178.338,177.9553,178.338,20115.0
2022-08-17 12:20:00,205.06,205.54,205.0,205.54,22409.0,178.338,178.7554,178.2858,178.7554,22409.0
2022-08-17 12:30:00,205.51,205.88,205.3,205.82,37825.0,178.7294,179.0511,178.5467,178.999,37825.0
2022-08-17 12:40:00,205.83,205.84,205.54,205.58,19914.0,179.0077,179.0164,178.7554,178.7902,19914.0
2022-08-17 12:50:00,205.58,206.09,205.56,206.09,13677.0,178.7902,179.2338,178.7728,179.2338,13677.0
2022-08-17 13:00:00,205.94,206.3,205.94,206.24,40401.0,179.1033,179.4164,179.1033,179.3642,40401.0
2022-08-17 13:10:00,206.21,206.4,205.92,205.96,9187.0,179.3381,179.5034,179.0859,179.1207,9187.0
2022-08-17 13:20:00,206.05,206.18,205.58,205.59,9746.0,179.199,179.312,178.7902,178.7989,9746.0
2022-08-17 13:30:00,205.62,205.66,204.98,205.08,7675.0,178.825,178.8598,178.2684,178.3554,7675.0
2022-08-17 13:40:00,205.06,205.34,205.0,205.13,4483.0,178.338,178.5815,178.2858,178.3989,4483.0
2022-08-17 13:50:00,205.15,205.18,204.88,204.94,17823.0,178.4163,178.4424,178.1815,178.2336,17823.0
2022-08-17 14:00:00,205.06,205.99,204.93,205.63,14251.0,178.338,179.1468,178.2249,178.8337,14251.0
2022-08-17 14:10:00,205.56,205.8,205.35,205.69,7894.0,178.7728,178.9816,178.5902,178.8859,7894.0
2022-08-17 14:20:00,205.63,205.98,205.52,205.94,15927.0,178.8337,179.1381,178.7381,179.1033,15927.0
2022-08-17 14:30:00,205.93,206.51,205.82,206.33,34941.0,179.0946,179.599,178.999,179.4425,34941.0
2022-08-17 14:40:00,206.29,206.34,205.72,205.92,48548.0,179.4077,179.4512,178.912,179.0859,48548.0
2022-08-17 14:50:00,205.98,206.04,205.8,205.95,15799.0,179.1381,179.1903,178.9816,179.112,15799.0
2022-08-17 15:00:00,205.82,206.01,205.36,205.74,16366.0,178.999,179.1642,178.5989,178.9294,16366.0
2022-08-17 15:10:00,205.72,205.76,205.42,205.53,17827.0,178.912,178.9468,178.6511,178.7468,17827.0
2022-08-17 15:20:00,205.5,205.95,205.48,205.94,19734.0,178.7207,179.112,178.7033,179.1033,19734.0
2022-08-17 15:30:00,205.94,206.27,205.68,206.02,27777.0,179.1033,179.3903,178.8772,179.1729,27777.0
2022-08-17 15:40:00,206.03,206.45,206.03,206.31,34386.0,179.1816,179.5469,179.1816,179.4251,34386.0
2022-08-17 15:50:00,206.33,206.58,206.18,206.46,128240.0,179.4425,179.6599,179.312,179.5556,128240.0
2022-08-18 09:30:00,207.1,208.55,207.1,208.55,17743.0,180.1122,181.3732,180.1122,181.3732,17743.0
2022-08-18 09:40:00,208.55,208.6,207.27,208.12,10221.0,181.3732,181.4167,180.26,180.9992,10221.0
2022-08-18 09:50:00,208.34,208.78,208.18,208.46,6500.0,181.1906,181.5732,181.0514,181.2949,6500.0
2022-08-18 10:00:00,208.45,208.56,208.22,208.36,7815.0,181.2862,181.3819,181.0862,181.208,7815.0
2022-08-18 10:10:00,208.48,208.57,208.18,208.19,11620.0,181.3123,181.3906,181.0514,181.0601,11620.0
2022-08-18 10:20:00,208.07,208.07,207.63,207.88,3548.0,180.9558,180.9558,180.5731,180.7905,3548.0
2022-08-18 10:30:00,207.95,208.02,207.24,207.25,6775.0,180.8514,180.9123,180.2339,180.2426,6775.0
2022-08-18 10:40:00,207.17,207.95,207.17,207.85,15957.0,180.173,180.8514,180.173,180.7644,15957.0
2022-08-18 10:50:00,207.92,207.93,207.71,207.9,10552.0,180.8253,180.834,180.6427,180.8079,10552.0
2022-08-18 11:00:00,207.87,207.95,207.29,207.71,11973.0,180.7818,180.8514,180.2774,180.6427,11973.0
2022-08-18 11:10:00,207.72,207.87,207.37,207.57,21679.0,180.6514,180.7818,180.347,180.5209,21679.0
2022-08-18 11:20:00,207.76,208.44,207.74,208.24,4312.0,180.6862,181.2775,180.6688,181.1036,4312.0
2022-08-18 11:30:00,208.26,208.48,208.2,208.35,4807.0,181.121,181.3123,181.0688,181.1993,4807.0
2022-08-18 11:40:00,208.39,208.51,208.26,208.37,4997.0,181.2341,181.3384,181.121,181.2167,4997.0
2022-08-18 11:50:00,208.42,208.43,208.14,208.4,3901.0,181.2601,181.2688,181.0166,181.2428,3901.0
2022-08-18 12:00:00,208.43,208.49,208.13,208.22,4090.0,181.2688,181.321,181.0079,181.0862,4090.0
2022-08-18 12:10:00,208.22,208.57,208.2,208.44,6918.0,181.0862,181.3906,181.0688,181.2775,6918.0
2022-08-18 12:20:00,208.4,208.47,208.05,208.23,12494.0,181.2428,181.3036,180.9384,181.0949,12494.0
2022-08-18 12:30:00,208.18,208.27,208.07,208.2,18963.0,181.0514,181.1297,180.9558,181.0688,18963.0
2022-08-18 12:40:00,208.28,208.46,208.14,208.14,22633.0,181.1384,181.2949,181.0166,181.0166,22633.0
2022-08-18 12:50:00,208.11,208.33,208.07,208.25,5708.0,180.9905,181.1819,180.9558,181.1123,5708.0
2022-08-18 13:00:00,208.17,208.27,208.11,208.13,4756.0,181.0427,181.1297,180.9905,181.0079,4756.0
2022-08-18 13:10:00,208.14,208.21,207.99,208.09,11317.0,181.0166,181.0775,180.8862,180.9732,11317.0
2022-08-18 13:20:00,208.12,208.28,208.01,208.06,9050.0,180.9992,181.1384,180.9036,180.9471,9050.0
2022-08-18 13:30:00,208.1,208.11,207.82,207.83,6919.0,180.9818,180.9905,180.7383,180.747,6919.0
2022-08-18 13:40:00,207.81,207.88,207.47,207.47,11925.0,180.7296,180.7905,180.4339,180.4339,11925.0
2022-08-18 13:50:00,207.37,207.52,207.24,207.24,6067.0,180.347,180.4774,180.2339,180.2339,6067.0
2022-08-18 14:00:00,207.25,207.65,207.25,207.65,21343.0,180.2426,180.5905,180.2426,180.5905,21343.0
2022-08-18 14:10:00,207.61,207.83,207.54,207.81,1900.0,180.5557,180.747,180.4948,180.7296,1900.0
2022-08-18 14:20:00,207.86,208.11,207.86,207.91,5315.0,180.7731,180.9905,180.7731,180.8166,5315.0
2022-08-18 14:30:00,207.98,208.12,207.71,208.05,15352.0,180.8775,180.9992,180.6427,180.9384,15352.0
2022-08-18 14:40:00,207.99,208.26,207.93,208.24,9868.0,180.8862,181.121,180.834,181.1036,9868.0
2022-08-18 14:50:00,208.2,208.44,208.07,208.34,16473.0,181.0688,181.2775,180.9558,181.1906,16473.0
2022-08-18 15:00:00,208.36,208.36,208.14,208.2,7520.0,181.208,181.208,181.0166,181.0688,7520.0
2022-08-18 15:10:00,208.25,208.47,208.18,208.44,4043.0,181.1123,181.3036,181.0514,181.2775,4043.0
2022-08-18 15:20:00,208.48,208.82,208.48,208.69,14094.0,181.3123,181.608,181.3123,181.495,14094.0
2022-08-18 15:30:00,208.62,209.24,208.61,208.9,41169.0,181.4341,181.9733,181.4254,181.6776,41169.0
2022-08-18 15:40:00,208.93,209.05,208.72,208.76,19981.0,181.7037,181.8081,181.5211,181.5558,19981.0
2022-08-18 15:50:00,208.75,208.75,207.82,207.97,117951.0,181.5471,181.5471,180.7383,180.8688,117951.0
2022-08-19 09:30:00,206.2,206.61,203.49,203.56,81135.0,179.3294,179.686,176.9726,177.0335,81135.0
2022-08-19 09:40:00,203.67,203.67,202.64,203.38,9780.0,177.1291,177.1291,176.2334,176.8769,9780.0
2022-08-19 09:50:00,203.35,203.76,201.92,202.27,30097.0,176.8508,177.2074,175.6072,175.9116,30097.0
2022-08-19 10:00:00,202.31,203.03,202.3,202.51,14734.0,175.9464,176.5725,175.9377,176.1203,14734.0
2022-08-19 10:10:00,202.56,202.93,202.37,202.93,12709.0,176.1638,176.4856,175.9985,176.4856,12709.0
2022-08-19 10:20:00,202.98,203.58,202.98,203.55,13064.0,176.5291,177.0509,176.5291,177.0248,13064.0
2022-08-19 10:30:00,203.52,203.86,203.51,203.72,5731.0,176.9987,177.2944,176.99,177.1726,5731.0
2022-08-19 10:40:00,203.76,204.1,203.73,204.1,9059.0,177.2074,177.5031,177.1813,177.5031,9059.0
2022-08-19 10:50:00,204.08,204.23,203.93,204.01,7805.0,177.4857,177.6162,177.3553,177.4248,7805.0
2022-08-19 11:00:00,203.92,204.03,202.9,203.06,8321.0,177.3466,177.4422,176.4595,176.5986,8321.0
2022-08-19 11:10:00,203.06,203.06,202.02,202.41,9115.0,176.5986,176.5986,175.6942,176.0333,9115.0
2022-08-19 11:20:00,202.37,202.74,202.34,202.72,8833.0,175.9985,176.3203,175.9725,176.3029,8833.0
2022-08-19 11:30:00,202.69,202.72,202.39,202.51,5122.0,176.2768,176.3029,176.0159,176.1203,5122.0
2022-08-19 11:40:00,202.47,202.62,202.34,202.56,6000.0,176.0855,176.216,175.9725,176.1638,6000.0
2022-08-19 11:50:00,202.59,202.66,202.41,202.6,7200.0,176.1899,176.2508,176.0333,176.1986,7200.0
2022-08-19 12:00:00,202.58,202.71,202.38,202.5,5448.0,176.1812,176.2942,176.0072,176.1116,5448.0
2022-08-19 12:10:00,202.51,202.63,202.35,202.51,4836.0,176.1203,176.2247,175.9811,176.1203,4836.0
2022-08-19 12:20:00,202.56,202.62,202.46,202.52,4700.0,176.1638,176.216,176.0768,176.129,4700.0
2022-08-19 12:30:00,202.61,202.93,202.61,202.85,8418.0,176.2073,176.4856,176.2073,176.416,8418.0
2022-08-19 12:40:00,202.83,202.84,202.45,202.45,12345.0,176.3986,176.4073,176.0681,176.0681,12345.0
2022-08-19 12:50:00,202.47,202.57,202.38,202.43,15940.0,176.0855,176.1725,176.0072,176.0507,15940.0
2022-08-19 13:00:00,202.43,202.45,202.04,202.04,10747.0,176.0507,176.0681,175.7115,175.7115,10747.0
2022-08-19 13:10:00,202.06,202.7,201.9,202.59,17130.0,175.7289,176.2855,175.5898,176.1899,17130.0
2022-08-19 13:20:00,202.64,203.05,202.62,203.02,4880.0,176.2334,176.5899,176.216,176.5638,4880.0
2022-08-19 13:30:00,202.97,203.06,202.68,202.85,5311.0,176.5204,176.5986,176.2681,176.416,5311.0
2022-08-19 13:40:00,202.78,202.78,202.42,202.42,8226.0,176.3551,176.3551,176.042,176.042,8226.0
2022-08-19 13:50:00,202.41,202.97,202.4,202.97,5245.0,176.0333,176.5204,176.0246,176.5204,5245.0
2022-08-19 14:00:00,202.97,203.0,202.73,202.73,8207.0,176.5204,176.5464,176.3116,176.3116,8207.0
2022-08-19 14:10:00,202.7,202.79,202.24,202.29,5730.0,176.2855,176.3638,175.8855,175.929,5730.0
2022-08-19 14:20:00,202.29,202.44,202.18,202.42,6026.0,175.929,176.0594,175.8333,176.042,6026.0
2022-08-19 14:30:00,202.36,202.44,202.27,202.37,4967.0,175.9898,176.0594,175.9116,175.9985,4967.0
2022-08-19 14:40:00,202.36,202.51,202.3,202.49,6518.0,175.9898,176.1203,175.9377,176.1029,6518.0
2022-08-19 14:50:00,202.44,202.45,202.01,202.15,7400.0,176.0594,176.0681,175.6855,175.8072,7400.0
2022-08-19 15:00:00,202.14,202.17,201.64,201.82,13283.0,175.7985,175.8246,175.3637,175.5202,13283.0
2022-08-19 15:10:00,201.84,202.26,201.8,202.23,8927.0,175.5376,175.9029,175.5028,175.8768,8927.0
2022-08-19 15:20:00,202.27,202.37,202.19,202.26,9641.0,175.9116,175.9985,175.842,175.9029,9641.0
2022-08-19 15:30:00,202.25,202.39,202.02,202.08,20198.0,175.8942,176.0159,175.6942,175.7463,20198.0
2022-08-19 15:40:00,202.08,202.44,202.01,202.43,25950.0,175.7463,176.0594,175.6855,176.0507,25950.0
2022-08-19 15:50:00,202.48,202.6,201.94,202.02,104940.0,176.0942,176.1986,175.6246,175.6942,104940.0
2022-08-22 09:30:00,201.35,202.13,200.34,202.13,21758.0,175.1115,175.7898,174.2331,175.7898,21758.0
2022-08-22 09:40:00,201.95,202.94,201.92,202.25,19205.0,175.6333,176.4943,175.6072,175.8942,19205.0
2022-08-22 09:50:00,202.23,203.36,202.23,203.28,11463.0,175.8768,176.8595,175.8768,176.79,11463.0
2022-08-22 10:00:00,203.28,203.53,202.92,203.52,11951.0,176.79,177.0074,176.4769,176.9987,11951.0
2022-08-22 10:10:00,203.49,204.0,203.12,203.13,25204.0,176.9726,177.4161,176.6508,176.6595,25204.0
2022-08-22 10:20:00,203.0,203.29,202.74,202.76,5159.0,176.5464,176.7987,176.3203,176.3377,5159.0
2022-08-22 10:30:00,202.74,203.24,202.7,203.19,9572.0,176.3203,176.7552,176.2855,176.7117,9572.0
2022-08-22 10:40:00,203.22,203.54,203.16,203.54,8592.0,176.7378,177.0161,176.6856,177.0161,8592.0
2022-08-22 10:50:00,203.56,203.56,203.05,203.2,7187.0,177.0335,177.0335,176.5899,176.7204,7187.0
2022-08-22 11:00:00,203.14,203.24,202.85,202.92,8659.0,176.6682,176.7552,176.416,176.4769,8659.0
2022-08-22 11:10:00,202.73,202.73,202.4,202.4,17731.0,176.3116,176.3116,176.0246,176.0246,17731.0
2022-08-22 11:20:00,202.45,202.55,202.28,202.36,8922.0,176.0681,176.1551,175.9203,175.9898,8922.0
2022-08-22 11:30:00,202.32,202.8,202.32,202.38,21730.0,175.9551,176.3725,175.9551,176.0072,21730.0
2022-08-22 11:40:00,202.37,202.48,202.22,202.37,5943.0,175.9985,176.0942,175.8681,175.9985,5943.0
2022-08-22 11:50:00,202.35,202.35,201.93,202.02,6657.0,175.9811,175.9811,175.6159,175.6942,6657.0
2022-08-22 12:00:00,202.02,202.27,201.83,201.94,9196.0,175.6942,175.9116,175.5289,175.6246,9196.0
2022-08-22 12:10:00,201.93,201.94,201.53,201.57,5076.0,175.6159,175.6246,175.268,175.3028,5076.0
2022-08-22 12:20:00,201.55,201.99,201.55,201.93,7445.0,175.2854,175.6681,175.2854,175.6159,7445.0
2022-08-22 12:30:00,201.94,202.03,201.49,201.5,12257.0,175.6246,175.7028,175.2332,175.2419,12257.0
2022-08-22 12:40:00,201.47,201.47,201.01,201.18,7389.0,175.2158,175.2158,174.8158,174.9636,7389.0
2022-08-22 12:50:00,201.23,201.38,201.21,201.22,4711.0,175.0071,175.1376,174.9897,174.9984,4711.0
2022-08-22 13:00:00,201.23,201.23,200.91,201.08,4485.0,175.0071,175.0071,174.7288,174.8766,4485.0
2022-08-22 13:10:00,201.04,201.04,200.75,200.75,5615.0,174.8419,174.8419,174.5896,174.5896,5615.0
2022-08-22 13:20:00,200.78,200.9,200.54,200.9,7655.0,174.6157,174.7201,174.407,174.7201,7655.0
2022-08-22 13:30:00,200.9,200.97,200.3,200.33,12945.0,174.7201,174.781,174.1983,174.2244,12945.0
2022-08-22 13:40:00,200.25,200.62,200.25,200.45,10321.0,174.1548,174.4766,174.1548,174.3287,10321.0
2022-08-22 13:50:00,200.37,200.46,199.96,199.96,10215.0,174.2592,174.3374,173.9026,173.9026,10215.0
2022-08-22 14:00:00,199.96,200.3,199.96,200.17,10749.0,173.9026,174.1983,173.9026,174.0852,10749.0
2022-08-22 14:10:00,200.16,200.21,199.99,200.2,6839.0,174.0765,174.12,173.9287,174.1113,6839.0
2022-08-22 14:20:00,200.21,200.46,200.12,200.32,5207.0,174.12,174.3374,174.0417,174.2157,5207.0
2022-08-22 14:30:00,200.27,200.27,200.06,200.11,3455.0,174.1722,174.1722,173.9896,174.033,3455.0
2022-08-22 14:40:00,200.13,200.13,199.88,199.89,4206.0,174.0504,174.0504,173.833,173.8417,4206.0
2022-08-22 14:50:00,199.97,200.08,199.71,199.74,8087.0,173.9113,174.007,173.6852,173.7113,8087.0
2022-08-22 15:00:00,199.78,199.94,199.71,199.74,8961.0,173.7461,173.8852,173.6852,173.7113,8961.0
2022-08-22 15:10:00,199.74,199.9,199.69,199.69,15634.0,173.7113,173.8504,173.6678,173.6678,15634.0
2022-08-22 15:20:00,199.71,199.99,199.68,199.76,19142.0,173.6852,173.9287,173.6591,173.7287,19142.0
2022-08-22 15:30:00,199.79,199.89,199.64,199.8,12654.0,173.7548,173.8417,173.6243,173.7634,12654.0
2022-08-22 15:40:00,199.78,199.84,199.32,199.64,21480.0,173.7461,173.7982,173.346,173.6243,21480.0
2022-08-22 15:50:00,199.61,199.8,199.51,199.69,72459.0,173.5982,173.7634,173.5112,173.6678,72459.0
2022-08-23 09:30:00,199.24,199.24,198.55,199.02,25131.0,173.2764,173.2764,172.6763,173.0851,25131.0
2022-08-23 09:40:00,199.0,199.1,198.03,198.58,79285.0,173.0677,173.1547,172.2241,172.7024,79285.0
2022-08-23 09:50:00,198.65,199.0,198.28,198.57,7448.0,172.7633,173.0677,172.4415,172.6937,7448.0
2022-08-23 10:00:00,198.53,198.75,198.27,198.53,8096.0,172.6589,172.8503,172.4328,172.6589,8096.0
2022-08-23 10:10:00,198.49,198.77,198.33,198.4,7179.0,172.6242,172.8677,172.485,172.5459,7179.0
2022-08-23 10:20:00,198.47,198.86,198.4,198.59,11202.0,172.6068,172.9459,172.5459,172.7111,11202.0
2022-08-23 10:30:00,198.56,198.64,198.44,198.47,20371.0,172.685,172.7546,172.5807,172.6068,20371.0
2022-08-23 10:40:00,198.26,198.45,198.05,198.45,13703.0,172.4241,172.5894,172.2415,172.5894,13703.0
2022-08-23 10:50:00,198.38,198.38,197.36,197.5,16774.0,172.5285,172.5285,171.6414,171.7632,16774.0
2022-08-23 11:00:00,197.44,197.84,197.16,197.26,19045.0,171.711,172.0589,171.4675,171.5544,19045.0
2022-08-23 11:10:00,197.37,198.07,197.31,197.7,53708.0,171.6501,172.2589,171.5979,171.9371,53708.0
2022-08-23 11:20:00,197.93,197.98,197.71,197.94,8113.0,172.1371,172.1806,171.9458,172.1458,8113.0
2022-08-23 11:30:00,197.97,198.2,197.96,198.13,10121.0,172.1719,172.3719,172.1632,172.3111,10121.0
2022-08-23 11:40:00,198.13,198.13,197.79,197.87,5490.0,172.3111,172.3111,172.0154,172.085,5490.0
2022-08-23 11:50:00,197.98,198.05,197.89,197.98,13864.0,172.1806,172.2415,172.1023,172.1806,13864.0
2022-08-23 12:00:00,198.01,198.01,197.59,197.82,5314.0,172.2067,172.2067,171.8414,172.0415,5314.0
2022-08-23 12:10:00,197.76,197.78,197.45,197.6,14419.0,171.9893,172.0067,171.7197,171.8501,14419.0
2022-08-23 12:20:00,197.63,198.1,197.56,197.79,9710.0,171.8762,172.285,171.8153,172.0154,9710.0
2022-08-23 12:30:00,197.77,197.98,197.69,197.69,7573.0,171.998,172.1806,171.9284,171.9284,7573.0
2022-08-23 12:40:00,197.64,197.95,197.64,197.87,3725.0,171.8849,172.1545,171.8849,172.085,3725.0
2022-08-23 12:50:00,197.87,198.08,197.81,198.06,4319.0,172.085,172.2676,172.0328,172.2502,4319.0
2022-08-23 13:00:00,198.13,198.14,197.71,197.81,5300.0,172.3111,172.3198,171.9458,172.0328,5300.0
2022-08-23 13:10:00,197.69,197.78,197.59,197.7,4692.0,171.9284,172.0067,171.8414,171.9371,4692.0
2022-08-23 13:20:00,197.74,197.8,197.53,197.8,9612.0,171.9719,172.0241,171.7893,172.0241,9612.0
2022-08-23 13:30:00,197.81,198.05,197.65,197.65,8932.0,172.0328,172.2415,171.8936,171.8936,8932.0
2022-08-23 13:40:00,197.64,197.71,197.41,197.5,6105.0,171.8849,171.9458,171.6849,171.7632,6105.0
2022-08-23 13:50:00,197.43,197.55,197.31,197.4,6100.0,171.7023,171.8067,171.5979,171.6762,6100.0
2022-08-23 14:00:00,197.32,197.66,197.32,197.66,4862.0,171.6066,171.9023,171.6066,171.9023,4862.0
2022-08-23 14:10:00,197.66,197.84,197.48,197.84,9890.0,171.9023,172.0589,171.7458,172.0589,9890.0
2022-08-23 14:20:00,197.84,197.84,197.55,197.72,21378.0,172.0589,172.0589,171.8067,171.9545,21378.0
2022-08-23 14:30:00,197.65,197.84,197.57,197.77,6589.0,171.8936,172.0589,171.824,171.998,6589.0
2022-08-23 14:40:00,197.82,197.86,197.72,197.79,8731.0,172.0415,172.0763,171.9545,172.0154,8731.0
2022-08-23 14:50:00,197.82,197.82,197.54,197.72,5407.0,172.0415,172.0415,171.798,171.9545,5407.0
2022-08-23 15:00:00,197.75,197.9,197.74,197.76,12043.0,171.9806,172.111,171.9719,171.9893,12043.0
2022-08-23 15:10:00,197.8,197.96,197.7,197.89,15370.0,172.0241,172.1632,171.9371,172.1023,15370.0
2022-08-23 15:20:00,197.89,197.89,197.68,197.76,12015.0,172.1023,172.1023,171.9197,171.9893,12015.0
2022-08-23 15:30:00,197.7,197.86,197.7,197.77,15649.0,171.9371,172.0763,171.9371,171.998,15649.0
2022-08-23 15:40:00,197.78,198.18,197.78,197.95,16220.0,172.0067,172.3546,172.0067,172.1545,16220.0
2022-08-23 15:50:00,197.87,197.95,197.61,197.71,93044.0,172.085,172.1545,171.8588,171.9458,93044.0
2022-08-24 09:30:00,197.99,198.11,197.17,197.57,38304.0,172.1893,172.2937,171.4762,171.824,38304.0
2022-08-24 09:40:00,197.65,198.4,197.63,197.91,16123.0,171.8936,172.5459,171.8762,172.1197,16123.0
2022-08-24 09:50:00,197.89,198.56,197.85,198.14,60313.0,172.1023,172.685,172.0676,172.3198,60313.0
2022-08-24 10:00:00,198.16,198.22,197.72,198.02,16248.0,172.3372,172.3893,171.9545,172.2154,16248.0
2022-08-24 10:10:00,198.02,198.26,197.72,198.25,14479.0,172.2154,172.4241,171.9545,172.4154,14479.0
2022-08-24 10:20:00,198.28,198.57,197.9,198.36,8632.0,172.4415,172.6937,172.111,172.5111,8632.0
2022-08-24 10:30:00,198.27,198.27,197.72,197.94,15598.0,172.4328,172.4328,171.9545,172.1458,15598.0
2022-08-24 10:40:00,197.81,198.17,197.75,198.06,11041.0,172.0328,172.3459,171.9806,172.2502,11041.0
2022-08-24 10:50:00,198.05,198.64,198.05,198.23,11271.0,172.2415,172.7546,172.2415,172.398,11271.0
2022-08-24 11:00:00,198.23,198.35,198.17,198.2,10859.0,172.398,172.5024,172.3459,172.3719,10859.0
2022-08-24 11:10:00,198.14,198.93,198.06,198.89,18105.0,172.3198,173.0068,172.2502,172.972,18105.0
2022-08-24 11:20:00,198.93,198.96,198.65,198.78,7329.0,173.0068,173.0329,172.7633,172.8764,7329.0
2022-08-24 11:30:00,198.75,199.07,198.73,199.07,6740.0,172.8503,173.1286,172.8329,173.1286,6740.0
2022-08-24 11:40:00,199.08,199.27,198.98,199.24,4640.0,173.1373,173.3025,173.0503,173.2764,4640.0
2022-08-24 11:50:00,199.19,199.5,199.19,199.3,4890.0,173.2329,173.5025,173.2329,173.3286,4890.0
2022-08-24 12:00:00,199.26,199.3,199.09,199.09,2875.0,173.2938,173.3286,173.146,173.146,2875.0
2022-08-24 12:10:00,199.17,199.2,199.05,199.15,4116.0,173.2155,173.2416,173.1112,173.1982,4116.0
2022-08-24 12:20:00,199.1,199.1,198.82,198.91,4735.0,173.1547,173.1547,172.9112,172.9894,4735.0
2022-08-24 12:30:00,198.9,198.94,198.51,198.57,5684.0,172.9807,173.0155,172.6416,172.6937,5684.0
2022-08-24 12:40:00,198.65,198.73,198.23,198.36,6137.0,172.7633,172.8329,172.398,172.5111,6137.0
2022-08-24 12:50:00,198.3,198.3,197.96,198.17,74907.0,172.4589,172.4589,172.1632,172.3459,74907.0
2022-08-24 13:00:00,198.31,198.54,198.26,198.53,4526.0,172.4676,172.6676,172.4241,172.6589,4526.0
2022-08-24 13:10:00,198.47,198.75,198.41,198.62,4602.0,172.6068,172.8503,172.5546,172.7372,4602.0
2022-08-24 13:20:00,198.67,198.75,198.53,198.57,5766.0,172.7807,172.8503,172.6589,172.6937,5766.0
2022-08-24 13:30:00,198.57,198.7,198.44,198.49,9542.0,172.6937,172.8068,172.5807,172.6242,9542.0
2022-08-24 13:40:00,198.49,198.52,198.32,198.46,3500.0,172.6242,172.6502,172.4763,172.5981,3500.0
2022-08-24 13:50:00,198.45,198.48,198.25,198.38,8219.0,172.5894,172.6155,172.4154,172.5285,8219.0
2022-08-24 14:00:00,198.41,198.52,198.24,198.24,9511.0,172.5546,172.6502,172.4067,172.4067,9511.0
2022-08-24 14:10:00,198.28,198.36,198.21,198.33,5178.0,172.4415,172.5111,172.3806,172.485,5178.0
2022-08-24 14:20:00,198.32,198.53,198.28,198.46,8150.0,172.4763,172.6589,172.4415,172.5981,8150.0
2022-08-24 14:30:00,198.44,198.53,198.37,198.5,6073.0,172.5807,172.6589,172.5198,172.6329,6073.0
2022-08-24 14:40:00,198.49,198.53,198.41,198.5,8400.0,172.6242,172.6589,172.5546,172.6329,8400.0
2022-08-24 14:50:00,198.52,198.71,198.4,198.71,16189.0,172.6502,172.8155,172.5459,172.8155,16189.0
2022-08-24 15:00:00,198.71,199.14,198.7,199.11,4556.0,172.8155,173.1895,172.8068,173.1634,4556.0
2022-08-24 15:10:00,199.12,199.21,199.1,199.12,7998.0,173.1721,173.2503,173.1547,173.1721,7998.0
2022-08-24 15:20:00,199.14,199.19,198.92,199.0,7153.0,173.1895,173.2329,172.9981,173.0677,7153.0
2022-08-24 15:30:00,199.02,199.28,198.96,199.28,8735.0,173.0851,173.3112,173.0329,173.3112,8735.0
2022-08-24 15:40:00,199.28,199.29,199.05,199.11,12505.0,173.3112,173.3199,173.1112,173.1634,12505.0
2022-08-24 15:50:00,199.13,199.24,198.71,198.93,70178.0,173.1808,173.2764,172.8155,173.0068,70178.0
2022-08-25 09:30:00,199.97,200.05,198.71,198.95,18964.0,173.9113,173.9809,172.8155,173.0242,18964.0
2022-08-25 09:40:00,198.99,199.67,198.76,199.67,12558.0,173.059,173.6504,172.859,173.6504,12558.0
2022-08-25 09:50:00,199.5,200.38,199.43,200.28,21591.0,173.5025,174.2679,173.4417,174.1809,21591.0
2022-08-25 10:00:00,200.45,200.72,200.36,200.55,21003.0,174.3287,174.5636,174.2505,174.4157,21003.0
2022-08-25 10:10:00,200.56,201.27,200.54,201.12,15510.0,174.4244,175.0419,174.407,174.9114,15510.0
2022-08-25 10:20:00,201.19,201.49,200.95,201.27,9800.0,174.9723,175.2332,174.7636,175.0419,9800.0
2022-08-25 10:30:00,201.24,201.39,201.0,201.0,6604.0,175.0158,175.1462,174.8071,174.8071,6604.0
2022-08-25 10:40:00,201.06,201.36,200.88,201.29,4690.0,174.8593,175.1202,174.7027,175.0593,4690.0
2022-08-25 10:50:00,201.21,201.27,200.84,201.05,4257.0,174.9897,175.0419,174.6679,174.8506,4257.0
2022-08-25 11:00:00,201.02,201.06,200.56,200.7,4745.0,174.8245,174.8593,174.4244,174.5462,4745.0
2022-08-25 11:10:00,200.7,200.88,200.03,200.21,6503.0,174.5462,174.7027,173.9635,174.12,6503.0
2022-08-25 11:20:00,200.26,200.27,199.55,199.56,5096.0,174.1635,174.1722,173.546,173.5547,5096.0
2022-08-25 11:30:00,199.56,199.64,199.38,199.53,11993.0,173.5547,173.6243,173.3982,173.5286,11993.0
2022-08-25 11:40:00,199.48,199.51,199.09,199.22,22351.0,173.4851,173.5112,173.146,173.259,22351.0
2022-08-25 11:50:00,199.22,199.26,198.91,199.2,25161.0,173.259,173.2938,172.9894,173.2416,25161.0
2022-08-25 12:00:00,199.2,199.22,198.64,198.64,22324.0,173.2416,173.259,172.7546,172.7546,22324.0
2022-08-25 12:10:00,198.62,198.69,198.15,198.2,14896.0,172.7372,172.7981,172.3285,172.3719,14896.0
2022-08-25 12:20:00,198.2,198.52,198.16,198.39,6035.0,172.3719,172.6502,172.3372,172.5372,6035.0
2022-08-25 12:30:00,198.4,198.51,198.19,198.3,10053.0,172.5459,172.6416,172.3633,172.4589,10053.0
2022-08-25 12:40:00,198.27,198.35,198.07,198.15,6040.0,172.4328,172.5024,172.2589,172.3285,6040.0
2022-08-25 12:50:00,198.21,198.34,198.18,198.3,3527.0,172.3806,172.4937,172.3546,172.4589,3527.0
2022-08-25 13:00:00,198.25,198.43,198.12,198.21,5629.0,172.4154,172.572,172.3024,172.3806,5629.0
2022-08-25 13:10:00,198.19,198.32,198.15,198.31,3636.0,172.3633,172.4763,172.3285,172.4676,3636.0
2022-08-25 13:20:00,198.29,198.65,198.29,198.44,7162.0,172.4502,172.7633,172.4502,172.5807,7162.0
2022-08-25 13:30:00,198.44,198.55,198.35,198.41,5126.0,172.5807,172.6763,172.5024,172.5546,5126.0
2022-08-25 13:40:00,198.41,198.65,198.31,198.62,5456.0,172.5546,172.7633,172.4676,172.7372,5456.0
2022-08-25 13:50:00,198.62,198.65,198.42,198.42,3600.0,172.7372,172.7633,172.5633,172.5633,3600.0
2022-08-25 14:00:00,198.41,198.43,198.19,198.25,4577.0,172.5546,172.572,172.3633,172.4154,4577.0
2022-08-25 14:10:00,198.26,198.37,198.23,198.24,2803.0,172.4241,172.5198,172.398,172.4067,2803.0
2022-08-25 14:20:00,198.23,198.38,198.11,198.37,5383.0,172.398,172.5285,172.2937,172.5198,5383.0
2022-08-25 14:30:00,198.34,198.41,198.1,198.12,4144.0,172.4937,172.5546,172.285,172.3024,4144.0
2022-08-25 14:40:00,198.1,198.1,197.97,198.02,3112.0,172.285,172.285,172.1719,172.2154,3112.0
2022-08-25 14:50:00,197.98,198.13,197.89,198.0,7493.0,172.1806,172.3111,172.1023,172.198,7493.0
2022-08-25 15:00:00,198.0,198.2,198.0,198.12,6420.0,172.198,172.3719,172.198,172.3024,6420.0
2022-08-25 15:10:00,198.13,198.37,198.08,198.37,6396.0,172.3111,172.5198,172.2676,172.5198,6396.0
2022-08-25 15:20:00,198.4,198.63,198.38,198.59,8121.0,172.5459,172.7459,172.5285,172.7111,8121.0
2022-08-25 15:30:00,198.62,198.63,198.38,198.38,9439.0,172.7372,172.7459,172.5285,172.5285,9439.0
2022-08-25 15:40:00,198.34,198.85,198.32,198.79,11374.0,172.4937,172.9372,172.4763,172.8851,11374.0
2022-08-25 15:50:00,198.86,199.18,198.51,199.13,60703.0,172.9459,173.2242,172.6416,173.1808,60703.0
2022-08-26 09:30:00,199.54,199.54,197.58,198.3,19911.0,173.5373,173.5373,171.8327,172.4589,19911.0
2022-08-26 09:40:00,197.99,198.45,197.82,198.42,3782.0,172.1893,172.5894,172.0415,172.5633,3782.0
2022-08-26 09:50:00,198.16,199.64,198.13,199.46,25154.0,172.3372,173.6243,172.3111,173.4678,25154.0
2022-08-26 10:00:00,199.15,199.51,198.34,199.44,22202.0,173.1982,173.5112,172.4937,173.4504,22202.0
2022-08-26 10:10:00,199.99,200.43,199.44,200.24,34812.0,173.9287,174.3113,173.4504,174.1461,34812.0
2022-08-26 10:20:00,200.19,200.19,199.05,199.21,26046.0,174.1026,174.1026,173.1112,173.2503,26046.0
2022-08-26 10:30:00,199.2,199.2,198.33,198.37,41444.0,173.2416,173.2416,172.485,172.5198,41444.0
2022-08-26 10:40:00,198.4,199.14,198.13,199.14,7636.0,172.5459,173.1895,172.3111,173.1895,7636.0
2022-08-26 10:50:00,198.99,199.57,198.65,199.41,10191.0,173.059,173.5634,172.7633,173.4243,10191.0
2022-08-26 11:00:00,199.31,199.32,198.03,198.17,3752.0,173.3373,173.346,172.2241,172.3459,3752.0
2022-08-26 11:10:00,198.1,198.46,197.8,197.84,8839.0,172.285,172.5981,172.0241,172.0589,8839.0
2022-08-26 11:20:00,197.74,198.09,197.66,197.92,14238.0,171.9719,172.2763,171.9023,172.1284,14238.0
2022-08-26 11:30:00,198.06,198.5,198.06,198.5,5228.0,172.2502,172.6329,172.2502,172.6329,5228.0
2022-08-26 11:40:00,198.52,198.52,198.16,198.28,2950.0,172.6502,172.6502,172.3372,172.4415,2950.0
2022-08-26 11:50:00,198.28,198.29,198.04,198.04,3200.0,172.4415,172.4502,172.2328,172.2328,3200.0
2022-08-26 12:00:00,198.0,198.15,197.56,197.64,7960.0,172.198,172.3285,171.8153,171.8849,7960.0
2022-08-26 12:10:00,197.67,197.69,197.08,197.19,5059.0,171.911,171.9284,171.3979,171.4936,5059.0
2022-08-26 12:20:00,197.2,197.47,197.13,197.28,2043.0,171.5023,171.7371,171.4414,171.5718,2043.0
2022-08-26 12:30:00,197.27,197.49,197.11,197.42,3898.0,171.5631,171.7545,171.424,171.6936,3898.0
2022-08-26 12:40:00,197.43,197.74,197.35,197.54,4560.0,171.7023,171.9719,171.6327,171.798,4560.0
2022-08-26 12:50:00,197.59,197.61,197.24,197.51,3378.0,171.8414,171.8588,171.537,171.7719,3378.0
2022-08-26 13:00:00,197.53,197.6,197.35,197.39,1637.0,171.7893,171.8501,171.6327,171.6675,1637.0
2022-08-26 13:10:00,197.44,197.82,197.4,197.55,5293.0,171.711,172.0415,171.6762,171.8067,5293.0
2022-08-26 13:20:00,197.55,198.0,197.44,197.83,6255.0,171.8067,172.198,171.711,172.0502,6255.0
2022-08-26 13:30:00,197.65,197.88,197.63,197.77,3526.0,171.8936,172.0936,171.8762,171.998,3526.0
2022-08-26 13:40:00,197.78,197.78,197.4,197.58,4143.0,172.0067,172.0067,171.6762,171.8327,4143.0
2022-08-26 13:50:00,197.57,197.66,197.53,197.57,1200.0,171.824,171.9023,171.7893,171.824,1200.0
2022-08-26 14:00:00,197.65,197.8,197.49,197.49,3482.0,171.8936,172.0241,171.7545,171.7545,3482.0
2022-08-26 14:10:00,197.55,197.56,197.22,197.25,3370.0,171.8067,171.8153,171.5197,171.5457,3370.0
2022-08-26 14:20:00,197.38,197.65,197.26,197.63,3602.0,171.6588,171.8936,171.5544,171.8762,3602.0
2022-08-26 14:30:00,197.65,197.78,197.53,197.64,9328.0,171.8936,172.0067,171.7893,171.8849,9328.0
2022-08-26 14:40:00,197.64,197.74,197.51,197.54,6229.0,171.8849,171.9719,171.7719,171.798,6229.0
2022-08-26 14:50:00,197.42,197.42,196.91,196.95,4486.0,171.6936,171.6936,171.2501,171.2848,4486.0
2022-08-26 15:00:00,196.93,197.1,196.66,196.66,4143.0,171.2674,171.4153,171.0326,171.0326,4143.0
2022-08-26 15:10:00,196.61,196.81,196.55,196.75,3062.0,170.9891,171.1631,170.937,171.1109,3062.0
2022-08-26 15:20:00,196.79,196.81,196.44,196.64,5965.0,171.1457,171.1631,170.8413,171.0152,5965.0
2022-08-26 15:30:00,196.61,196.72,196.4,196.72,6397.0,170.9891,171.0848,170.8065,171.0848,6397.0
2022-08-26 15:40:00,196.71,197.01,196.65,196.93,23902.0,171.0761,171.337,171.0239,171.2674,23902.0
2022-08-26 15:50:00,196.9,197.0,196.18,196.36,107441.0,171.2414,171.3283,170.6152,170.7717,107441.0
2022-08-29 09:30:00,195.69,195.69,194.52,195.26,23034.0,170.189,170.189,169.1715,169.8151,23034.0
2022-08-29 09:40:00,195.3,195.46,194.76,194.79,7387.0,169.8499,169.989,169.3802,169.4063,7387.0
2022-08-29 09:50:00,195.0,195.48,194.95,195.4,6154.0,169.5889,170.0064,169.5455,169.9368,6154.0
2022-08-29 10:00:00,195.37,196.08,195.37,195.99,7562.0,169.9107,170.5282,169.9107,170.4499,7562.0
2022-08-29 10:10:00,196.06,196.83,195.99,196.37,11143.0,170.5108,171.1805,170.4499,170.7804,11143.0
2022-08-29 10:20:00,196.37,196.37,195.69,195.82,12064.0,170.7804,170.7804,170.189,170.3021,12064.0
2022-08-29 10:30:00,195.75,196.0,195.39,195.42,15835.0,170.2412,170.4586,169.9281,169.9542,15835.0
2022-08-29 10:40:00,195.51,195.79,195.27,195.27,6972.0,170.0325,170.276,169.8238,169.8238,6972.0
2022-08-29 10:50:00,195.3,195.32,194.8,194.87,11186.0,169.8499,169.8672,169.415,169.4759,11186.0
2022-08-29 11:00:00,195.0,195.01,194.32,194.47,6659.0,169.5889,169.5976,168.9976,169.128,6659.0
2022-08-29 11:10:00,194.52,194.64,194.32,194.64,5076.0,169.1715,169.2759,168.9976,169.2759,5076.0
2022-08-29 11:20:00,194.95,195.5,194.84,195.5,28764.0,169.5455,170.0238,169.4498,170.0238,28764.0
2022-08-29 11:30:00,195.56,196.34,195.35,195.96,30148.0,170.076,170.7543,169.8933,170.4238,30148.0
2022-08-29 11:40:00,195.93,196.08,195.28,195.74,7114.0,170.3978,170.5282,169.8325,170.2325,7114.0
2022-08-29 11:50:00,195.78,196.24,195.67,196.12,7136.0,170.2673,170.6674,170.1716,170.563,7136.0
2022-08-29 12:00:00,196.08,196.62,196.08,196.21,5541.0,170.5282,170.9978,170.5282,170.6413,5541.0
2022-08-29 12:10:00,196.3,196.53,196.04,196.39,13863.0,170.7195,170.9196,170.4934,170.7978,13863.0
2022-08-29 12:20:00,196.49,196.57,195.93,196.15,6088.0,170.8848,170.9544,170.3978,170.5891,6088.0
2022-08-29 12:30:00,196.17,196.24,195.84,195.91,5320.0,170.6065,170.6674,170.3195,170.3804,5320.0
2022-08-29 12:40:00,196.01,196.49,195.92,196.47,7199.0,170.4673,170.8848,170.3891,170.8674,7199.0
2022-08-29 12:50:00,196.54,196.67,196.27,196.28,4705.0,170.9283,171.0413,170.6935,170.7021,4705.0
2022-08-29 13:00:00,196.35,196.51,196.02,196.18,5116.0,170.763,170.9022,170.476,170.6152,5116.0
2022-08-29 13:10:00,196.19,196.72,196.17,196.32,22493.0,170.6239,171.0848,170.6065,170.7369,22493.0
2022-08-29 13:20:00,196.31,196.44,196.06,196.36,11285.0,170.7282,170.8413,170.5108,170.7717,11285.0
2022-08-29 13:30:00,196.36,196.77,196.36,196.77,6595.0,170.7717,171.1283,170.7717,171.1283,6595.0
2022-08-29 13:40:00,196.73,197.13,196.58,196.82,11404.0,171.0935,171.4414,170.9631,171.1718,11404.0
2022-08-29 13:50:00,196.77,197.03,196.64,196.96,6139.0,171.1283,171.3544,171.0152,171.2935,6139.0
2022-08-29 14:00:00,196.85,196.92,196.56,196.59,5478.0,171.1979,171.2587,170.9457,170.9718,5478.0
2022-08-29 14:10:00,196.59,196.6,196.14,196.19,4243.0,170.9718,170.9804,170.5804,170.6239,4243.0
2022-08-29 14:20:00,196.24,196.45,196.01,196.22,13947.0,170.6674,170.85,170.4673,170.65,13947.0
2022-08-29 14:30:00,196.15,196.62,196.14,196.33,5181.0,170.5891,170.9978,170.5804,170.7456,5181.0
2022-08-29 14:40:00,196.42,196.67,196.36,196.52,4161.0,170.8239,171.0413,170.7717,170.9109,4161.0
2022-08-29 14:50:00,196.52,196.56,196.08,196.42,4569.0,170.9109,170.9457,170.5282,170.8239,4569.0
2022-08-29 15:00:00,196.5,196.93,196.41,196.54,9730.0,170.8935,171.2674,170.8152,170.9283,9730.0
2022-08-29 15:10:00,196.67,196.76,196.38,196.38,6655.0,171.0413,171.1196,170.7891,170.7891,6655.0
2022-08-29 15:20:00,196.25,196.32,195.86,195.97,8395.0,170.6761,170.7369,170.3369,170.4325,8395.0
2022-08-29 15:30:00,195.93,195.97,195.74,195.92,11738.0,170.3978,170.4325,170.2325,170.3891,11738.0
2022-08-29 15:40:00,195.87,196.12,195.56,195.75,19320.0,170.3456,170.563,170.076,170.2412,19320.0
2022-08-29 15:50:00,195.75,195.75,195.3,195.32,59147.0,170.2412,170.2412,169.8499,169.8672,59147.0
2022-08-30 09:30:00,197.0,197.83,196.6,197.09,28934.0,171.3283,172.0502,170.9804,171.4066,28934.0
2022-08-30 09:40:00,197.02,197.28,196.26,197.21,27350.0,171.3457,171.5718,170.6848,171.511,27350.0
2022-08-30 09:50:00,197.14,197.16,196.52,196.93,12674.0,171.4501,171.4675,170.9109,171.2674,12674.0
2022-08-30 10:00:00,196.94,197.15,196.29,196.85,23247.0,171.2761,171.4588,170.7108,171.1979,23247.0
2022-08-30 10:10:00,196.8,197.03,195.56,195.66,20671.0,171.1544,171.3544,170.076,170.1629,20671.0
2022-08-30 10:20:00,195.61,196.23,195.56,195.71,9758.0,170.1195,170.6587,170.076,170.2064,9758.0
2022-08-30 10:30:00,195.71,195.85,194.56,194.74,18480.0,170.2064,170.3282,169.2063,169.3628,18480.0
2022-08-30 10:40:00,194.78,194.85,193.88,193.96,11325.0,169.3976,169.4585,168.6149,168.6845,11325.0
2022-08-30 10:50:00,194.02,194.97,194.0,194.84,25441.0,168.7367,169.5629,168.7193,169.4498,25441.0
2022-08-30 11:00:00,194.88,195.84,194.8,195.6,17601.0,169.4846,170.3195,169.415,170.1108,17601.0
2022-08-30 11:10:00,195.53,195.53,194.99,195.29,14089.0,170.0499,170.0499,169.5803,169.8412,14089.0
2022-08-30 11:20:00,195.36,195.88,195.31,195.63,10511.0,169.902,170.3543,169.8586,170.1369,10511.0
2022-08-30 11:30:00,195.62,196.21,195.45,195.67,18609.0,170.1282,170.6413,169.9803,170.1716,18609.0
2022-08-30 11:40:00,195.66,195.92,195.34,195.43,26190.0,170.1629,170.3891,169.8846,169.9629,26190.0
2022-08-30 11:50:00,195.33,195.72,195.33,195.66,15920.0,169.8759,170.2151,169.8759,170.1629,15920.0
2022-08-30 12:00:00,195.68,195.91,195.45,195.48,14818.0,170.1803,170.3804,169.9803,170.0064,14818.0
2022-08-30 12:10:00,195.48,195.84,195.3,195.71,21319.0,170.0064,170.3195,169.8499,170.2064,21319.0
2022-08-30 12:20:00,195.73,195.85,195.54,195.66,8076.0,170.2238,170.3282,170.0586,170.1629,8076.0
2022-08-30 12:30:00,195.62,195.63,195.22,195.34,29360.0,170.1282,170.1369,169.7803,169.8846,29360.0
2022-08-30 12:40:00,195.34,195.43,195.13,195.25,20064.0,169.8846,169.9629,169.702,169.8064,20064.0
2022-08-30 12:50:00,195.27,195.4,195.1,195.2,19572.0,169.8238,169.9368,169.6759,169.7629,19572.0
2022-08-30 13:00:00,195.13,195.2,194.8,194.89,18480.0,169.702,169.7629,169.415,169.4933,18480.0
2022-08-30 13:10:00,194.85,195.05,194.54,194.82,39080.0,169.4585,169.6324,169.1889,169.4324,39080.0
2022-08-30 13:20:00,194.82,195.14,194.8,195.14,11197.0,169.4324,169.7107,169.415,169.7107,11197.0
2022-08-30 13:30:00,195.09,195.37,195.07,195.21,11082.0,169.6672,169.9107,169.6498,169.7716,11082.0
2022-08-30 13:40:00,195.25,195.39,194.74,195.34,12164.0,169.8064,169.9281,169.3628,169.8846,12164.0
2022-08-30 13:50:00,195.32,195.58,195.19,195.27,7068.0,169.8672,170.0934,169.7542,169.8238,7068.0
2022-08-30 14:00:00,195.28,195.47,195.1,195.17,8916.0,169.8325,169.9977,169.6759,169.7368,8916.0
2022-08-30 14:10:00,195.15,195.42,194.92,195.01,12308.0,169.7194,169.9542,169.5194,169.5976,12308.0
2022-08-30 14:20:00,194.95,195.1,194.51,194.51,11312.0,169.5455,169.6759,169.1628,169.1628,11312.0
2022-08-30 14:30:00,194.58,194.97,194.55,194.92,12408.0,169.2237,169.5629,169.1976,169.5194,12408.0
2022-08-30 14:40:00,194.84,194.89,194.63,194.73,10774.0,169.4498,169.4933,169.2672,169.3541,10774.0
2022-08-30 14:50:00,194.71,194.84,194.51,194.68,10525.0,169.3367,169.4498,169.1628,169.3106,10525.0
2022-08-30 15:00:00,194.69,195.27,194.67,195.27,10525.0,169.3193,169.8238,169.302,169.8238,10525.0
2022-08-30 15:10:00,195.28,195.55,195.23,195.33,14109.0,169.8325,170.0673,169.789,169.8759,14109.0
2022-08-30 15:20:00,195.37,195.48,195.22,195.22,19807.0,169.9107,170.0064,169.7803,169.7803,19807.0
2022-08-30 15:30:00,195.25,195.42,195.0,195.37,38671.0,169.8064,169.9542,169.5889,169.9107,38671.0
2022-08-30 15:40:00,195.34,195.59,194.69,194.87,21281.0,169.8846,170.1021,169.3193,169.4759,21281.0
2022-08-30 15:50:00,194.87,195.36,194.52,195.25,97193.0,169.4759,169.902,169.1715,169.8064,97193.0
2022-08-31 09:30:00,197.23,197.72,196.19,197.72,32800.0,171.5284,171.9545,170.6239,171.9545,32800.0
2022-08-31 09:40:00,198.0,198.26,197.27,197.75,7110.0,172.198,172.4241,171.5631,171.9806,7110.0
2022-08-31 09:50:00,197.86,198.13,197.31,197.7,12696.0,172.0763,172.3111,171.5979,171.9371,12696.0
2022-08-31 10:00:00,197.41,197.74,197.2,197.45,10993.0,171.6849,171.9719,171.5023,171.7197,10993.0
2022-08-31 10:10:00,197.44,197.64,196.95,197.13,11819.0,171.711,171.8849,171.2848,171.4414,11819.0
2022-08-31 10:20:00,197.14,197.24,196.58,196.82,11589.0,171.4501,171.537,170.9631,171.1718,11589.0
2022-08-31 10:30:00,196.74,196.99,196.56,196.56,7607.0,171.1022,171.3196,170.9457,170.9457,7607.0
2022-08-31 10:40:00,196.61,197.26,196.56,196.95,15354.0,170.9891,171.5544,170.9457,171.2848,15354.0
2022-08-31 10:50:00,197.1,197.26,196.64,196.88,10220.0,171.4153,171.5544,171.0152,171.224,10220.0
2022-08-31 11:00:00,196.86,196.88,196.03,196.09,10890.0,171.2066,171.224,170.4847,170.5369,10890.0
2022-08-31 11:10:00,196.08,196.5,195.78,196.49,8646.0,170.5282,170.8935,170.2673,170.8848,8646.0
2022-08-31 11:20:00,196.46,196.5,196.09,196.23,9457.0,170.8587,170.8935,170.5369,170.6587,9457.0
2022-08-31 11:30:00,196.19,196.63,196.04,196.55,8212.0,170.6239,171.0065,170.4934,170.937,8212.0
2022-08-31 11:40:00,196.65,196.82,196.33,196.42,11058.0,171.0239,171.1718,170.7456,170.8239,11058.0
2022-08-31 11:50:00,196.49,196.55,196.33,196.34,5922.0,170.8848,170.937,170.7456,170.7543,5922.0
2022-08-31 12:00:00,196.35,196.76,196.23,196.59,7500.0,170.763,171.1196,170.6587,170.9718,7500.0
2022-08-31 12:10:00,196.67,197.0,196.27,196.5,9507.0,171.0413,171.3283,170.6935,170.8935,9507.0
2022-08-31 12:20:00,196.45,196.56,196.2,196.35,3894.0,170.85,170.9457,170.6326,170.763,3894.0
2022-08-31 12:30:00,196.39,196.68,196.31,196.6,6830.0,170.7978,171.05,170.7282,170.9804,6830.0
2022-08-31 12:40:00,196.55,196.78,196.37,196.76,9942.0,170.937,171.137,170.7804,171.1196,9942.0
2022-08-31 12:50:00,196.79,196.82,196.55,196.78,18246.0,171.1457,171.1718,170.937,171.137,18246.0
2022-08-31 13:00:00,196.69,196.95,196.64,196.88,10533.0,171.0587,171.2848,171.0152,171.224,10533.0
2022-08-31 13:10:00,196.94,197.1,196.78,196.83,5432.0,171.2761,171.4153,171.137,171.1805,5432.0
2022-08-31 13:20:00,196.82,196.9,196.48,196.62,8525.0,171.1718,171.2414,170.8761,170.9978,8525.0
2022-08-31 13:30:00,196.63,196.7,196.29,196.32,10937.0,171.0065,171.0674,170.7108,170.7369,10937.0
2022-08-31 13:40:00,196.32,196.4,195.96,195.98,12816.0,170.7369,170.8065,170.4238,170.4412,12816.0
2022-08-31 13:50:00,196.03,196.24,195.91,195.96,8477.0,170.4847,170.6674,170.3804,170.4238,8477.0
2022-08-31 14:00:00,196.01,196.12,195.7,195.94,4828.0,170.4673,170.563,170.1977,170.4065,4828.0
2022-08-31 14:10:00,195.94,196.22,195.84,195.94,5424.0,170.4065,170.65,170.3195,170.4065,5424.0
2022-08-31 14:20:00,196.0,196.03,195.79,195.8,5000.0,170.4586,170.4847,170.276,170.2847,5000.0
2022-08-31 14:30:00,195.75,195.75,195.43,195.46,5953.0,170.2412,170.2412,169.9629,169.989,5953.0
2022-08-31 14:40:00,195.47,195.51,195.16,195.51,6337.0,169.9977,170.0325,169.7281,170.0325,6337.0
2022-08-31 14:50:00,195.47,195.56,195.33,195.41,6464.0,169.9977,170.076,169.8759,169.9455,6464.0
2022-08-31 15:00:00,195.37,195.75,195.31,195.57,3884.0,169.9107,170.2412,169.8586,170.0847,3884.0
2022-08-31 15:10:00,195.65,196.29,195.64,196.15,15038.0,170.1542,170.7108,170.1455,170.5891,15038.0
2022-08-31 15:20:00,196.11,196.11,195.74,195.91,13624.0,170.5543,170.5543,170.2325,170.3804,13624.0
2022-08-31 15:30:00,195.88,196.14,195.88,196.14,18700.0,170.3543,170.5804,170.3543,170.5804,18700.0
2022-08-31 15:40:00,196.21,196.59,195.99,196.53,25737.0,170.6413,170.9718,170.4499,170.9196,25737.0
2022-08-31 15:50:00,196.51,196.51,195.61,195.62,130614.0,170.9022,170.9022,170.1195,170.1282,130614.0
2022-09-01 09:30:00,194.5,195.43,194.14,194.63,16916.0,169.1541,169.9629,168.841,169.2672,16916.0
2022-09-01 09:40:00,194.8,195.56,194.02,195.5,13296.0,169.415,170.076,168.7367,170.0238,13296.0
2022-09-01 09:50:00,195.48,196.23,195.32,196.21,11507.0,170.0064,170.6587,169.8672,170.6413,11507.0
2022-09-01 10:00:00,196.14,196.38,195.2,195.84,10201.0,170.5804,170.7891,169.7629,170.3195,10201.0
2022-09-01 10:10:00,195.84,195.86,195.07,195.41,6640.0,170.3195,170.3369,169.6498,169.9455,6640.0
2022-09-01 10:20:00,195.4,196.01,195.4,195.9,12147.0,169.9368,170.4673,169.9368,170.3717,12147.0
2022-09-01 10:30:00,195.85,196.03,195.08,195.27,8721.0,170.3282,170.4847,169.6585,169.8238,8721.0
2022-09-01 10:40:00,195.27,195.37,195.0,195.15,15965.0,169.8238,169.9107,169.5889,169.7194,15965.0
2022-09-01 10:50:00,195.27,195.6,195.22,195.22,10256.0,169.8238,170.1108,169.7803,169.7803,10256.0
2022-09-01 11:00:00,195.33,196.68,195.18,196.48,16083.0,169.8759,171.05,169.7455,170.8761,16083.0
2022-09-01 11:10:00,196.58,197.0,196.44,196.79,15097.0,170.9631,171.3283,170.8413,171.1457,15097.0
2022-09-01 11:20:00,196.96,197.2,196.76,196.84,12556.0,171.2935,171.5023,171.1196,171.1892,12556.0
2022-09-01 11:30:00,197.0,198.12,196.97,198.07,10142.0,171.3283,172.3024,171.3022,172.2589,10142.0
2022-09-01 11:40:00,197.95,197.95,197.36,197.58,6800.0,172.1545,172.1545,171.6414,171.8327,6800.0
2022-09-01 11:50:00,197.68,197.68,197.28,197.61,10035.0,171.9197,171.9197,171.5718,171.8588,10035.0
2022-09-01 12:00:00,197.55,198.01,197.54,197.91,20899.0,171.8067,172.2067,171.798,172.1197,20899.0
2022-09-01 12:10:00,197.85,198.37,197.5,198.17,13064.0,172.0676,172.5198,171.7632,172.3459,13064.0
2022-09-01 12:20:00,198.29,198.32,197.94,198.05,19565.0,172.4502,172.4763,172.1458,172.2415,19565.0
2022-09-01 12:30:00,197.98,197.99,197.4,197.4,15155.0,172.1806,172.1893,171.6762,171.6762,15155.0
2022-09-01 12:40:00,197.43,197.58,197.21,197.35,9850.0,171.7023,171.8327,171.511,171.6327,9850.0
2022-09-01 12:50:00,197.25,197.25,196.67,197.03,10781.0,171.5457,171.5457,171.0413,171.3544,10781.0
2022-09-01 13:00:00,197.08,197.11,196.78,197.0,8997.0,171.3979,171.424,171.137,171.3283,8997.0
2022-09-01 13:10:00,196.99,197.11,196.84,196.92,6981.0,171.3196,171.424,171.1892,171.2587,6981.0
2022-09-01 13:20:00,196.89,197.77,196.83,197.67,12800.0,171.2327,171.998,171.1805,171.911,12800.0
2022-09-01 13:30:00,197.74,197.9,197.55,197.72,8193.0,171.9719,172.111,171.8067,171.9545,8193.0
2022-09-01 13:40:00,197.64,197.74,197.54,197.62,11030.0,171.8849,171.9719,171.798,171.8675,11030.0
2022-09-01 13:50:00,197.71,197.88,197.55,197.62,7395.0,171.9458,172.0936,171.8067,171.8675,7395.0
2022-09-01 14:00:00,197.66,198.12,197.51,197.87,15317.0,171.9023,172.3024,171.7719,172.085,15317.0
2022-09-01 14:10:00,197.89,197.94,197.54,197.72,27751.0,172.1023,172.1458,171.798,171.9545,27751.0
2022-09-01 14:20:00,197.69,198.19,197.46,198.12,33443.0,171.9284,172.3633,171.7284,172.3024,33443.0
2022-09-01 14:30:00,198.24,198.34,197.84,197.84,8175.0,172.4067,172.4937,172.0589,172.0589,8175.0
2022-09-01 14:40:00,197.98,198.02,197.49,197.56,9079.0,172.1806,172.2154,171.7545,171.8153,9079.0
2022-09-01 14:50:00,197.62,198.19,197.59,198.06,12812.0,171.8675,172.3633,171.8414,172.2502,12812.0
2022-09-01 15:00:00,198.05,198.48,197.94,198.42,9981.0,172.2415,172.6155,172.1458,172.5633,9981.0
2022-09-01 15:10:00,198.39,198.7,198.1,198.11,15932.0,172.5372,172.8068,172.285,172.2937,15932.0
2022-09-01 15:20:00,198.16,198.16,197.75,197.83,17394.0,172.3372,172.3372,171.9806,172.0502,17394.0
2022-09-01 15:30:00,197.8,198.48,197.79,198.44,29790.0,172.0241,172.6155,172.0154,172.5807,29790.0
2022-09-01 15:40:00,198.4,198.68,198.2,198.34,16594.0,172.5459,172.7894,172.3719,172.4937,16594.0
2022-09-01 15:50:00,198.36,199.53,198.36,199.43,82654.0,172.5111,173.5286,172.5111,173.4417,82654.0
2022-09-02 09:30:00,200.93,200.93,199.85,200.03,26406.0,174.7462,174.7462,173.8069,173.9635,26406.0
2022-09-02 09:40:00,200.01,200.45,199.39,200.33,30585.0,173.9461,174.3287,173.4069,174.2244,30585.0
2022-09-02 09:50:00,200.39,200.39,199.76,200.04,15960.0,174.2766,174.2766,173.7287,173.9722,15960.0
2022-09-02 10:00:00,200.03,200.25,199.12,199.75,9264.0,173.9635,174.1548,173.1721,173.72,9264.0
2022-09-02 10:10:00,199.76,200.41,199.7,200.26,10701.0,173.7287,174.294,173.6765,174.1635,10701.0
2022-09-02 10:20:00,200.29,200.6,200.24,200.58,6300.0,174.1896,174.4592,174.1461,174.4418,6300.0
2022-09-02 10:30:00,200.57,200.75,200.35,200.71,6958.0,174.4331,174.5896,174.2418,174.5549,6958.0
2022-09-02 10:40:00,200.73,201.05,200.73,200.88,6574.0,174.5723,174.8506,174.5723,174.7027,6574.0
2022-09-02 10:50:00,201.0,201.16,200.77,201.11,6996.0,174.8071,174.9462,174.607,174.9027,6996.0
2022-09-02 11:00:00,201.1,201.26,200.8,200.81,4289.0,174.894,175.0332,174.6331,174.6418,4289.0
2022-09-02 11:10:00,200.8,200.86,200.35,200.42,4468.0,174.6331,174.6853,174.2418,174.3027,4468.0
2022-09-02 11:20:00,200.47,200.62,200.32,200.53,5882.0,174.3461,174.4766,174.2157,174.3983,5882.0
2022-09-02 11:30:00,200.52,200.95,200.52,200.71,4800.0,174.3896,174.7636,174.3896,174.5549,4800.0
2022-09-02 11:40:00,200.73,200.9,200.38,200.48,4348.0,174.5723,174.7201,174.2679,174.3548,4348.0
2022-09-02 11:50:00,200.42,200.76,200.33,200.76,3531.0,174.3027,174.5983,174.2244,174.5983,3531.0
2022-09-02 12:00:00,200.72,200.77,200.19,200.38,7698.0,174.5636,174.607,174.1026,174.2679,7698.0
2022-09-02 12:10:00,200.4,200.52,200.17,200.36,5518.0,174.2853,174.3896,174.0852,174.2505,5518.0
2022-09-02 12:20:00,200.26,200.26,199.64,199.84,4514.0,174.1635,174.1635,173.6243,173.7982,4514.0
2022-09-02 12:30:00,199.65,199.7,199.2,199.4,5404.0,173.633,173.6765,173.2416,173.4156,5404.0
2022-09-02 12:40:00,199.39,199.45,199.03,199.25,7338.0,173.4069,173.4591,173.0938,173.2851,7338.0
2022-09-02 12:50:00,199.17,199.17,198.71,198.9,6753.0,173.2155,173.2155,172.8155,172.9807,6753.0
2022-09-02 13:00:00,198.71,198.71,197.81,198.08,3918.0,172.8155,172.8155,172.0328,172.2676,3918.0
2022-09-02 13:10:00,197.88,198.31,197.85,198.12,7663.0,172.0936,172.4676,172.0676,172.3024,7663.0
2022-09-02 13:20:00,197.9,198.02,197.4,197.5,9032.0,172.111,172.2154,171.6762,171.7632,9032.0
2022-09-02 13:30:00,197.31,197.52,197.19,197.4,5016.0,171.5979,171.7806,171.4936,171.6762,5016.0
2022-09-02 13:40:00,197.36,197.65,197.02,197.02,5849.0,171.6414,171.8936,171.3457,171.3457,5849.0
2022-09-02 13:50:00,196.8,196.89,196.56,196.88,4198.0,171.1544,171.2327,170.9457,171.224,4198.0
2022-09-02 14:00:00,196.93,197.02,196.66,196.86,7107.0,171.2674,171.3457,171.0326,171.2066,7107.0
2022-09-02 14:10:00,196.86,196.86,196.53,196.53,8435.0,171.2066,171.2066,170.9196,170.9196,8435.0
2022-09-02 14:20:00,196.56,196.8,196.44,196.66,6128.0,170.9457,171.1544,170.8413,171.0326,6128.0
2022-09-02 14:30:00,196.56,196.69,196.28,196.36,4719.0,170.9457,171.0587,170.7021,170.7717,4719.0
2022-09-02 14:40:00,196.36,196.43,195.99,196.15,17241.0,170.7717,170.8326,170.4499,170.5891,17241.0
2022-09-02 14:50:00,196.15,196.15,195.52,195.58,9983.0,170.5891,170.5891,170.0412,170.0934,9983.0
2022-09-02 15:00:00,195.59,196.09,195.56,195.93,10768.0,170.1021,170.5369,170.076,170.3978,10768.0
2022-09-02 15:10:00,195.97,196.31,195.71,195.89,11297.0,170.4325,170.7282,170.2064,170.363,11297.0
2022-09-02 15:20:00,195.94,196.23,195.23,195.56,18393.0,170.4065,170.6587,169.789,170.076,18393.0
2022-09-02 15:30:00,195.48,195.48,194.31,194.34,15370.0,170.0064,170.0064,168.9889,169.015,15370.0
2022-09-02 15:40:00,194.34,194.53,193.98,194.44,29590.0,169.015,169.1802,168.7019,169.1019,29590.0
2022-09-02 15:50:00,194.52,194.78,194.18,194.7,88811.0,169.1715,169.3976,168.8758,169.328,88811.0
2022-09-06 09:30:00,195.47,195.59,194.62,195.38,53127.0,169.9977,170.1021,169.2585,169.9194,53127.0
2022-09-06 09:40:00,195.24,196.77,195.15,196.5,24925.0,169.7977,171.1283,169.7194,170.8935,24925.0
2022-09-06 09:50:00,196.57,197.74,196.14,197.64,15690.0,170.9544,171.9719,170.5804,171.8849,15690.0
2022-09-06 10:00:00,197.57,197.63,196.2,196.83,27894.0,171.824,171.8762,170.6326,171.1805,27894.0
2022-09-06 10:10:00,196.86,196.93,195.81,196.33,15782.0,171.2066,171.2674,170.2934,170.7456,15782.0
2022-09-06 10:20:00,196.43,197.41,196.15,197.21,12617.0,170.8326,171.6849,170.5891,171.511,12617.0
2022-09-06 10:30:00,197.27,198.12,196.93,198.09,14393.0,171.5631,172.3024,171.2674,172.2763,14393.0
2022-09-06 10:40:00,198.3,198.95,198.01,198.91,12531.0,172.4589,173.0242,172.2067,172.9894,12531.0
2022-09-06 10:50:00,198.77,199.43,198.72,199.29,11754.0,172.8677,173.4417,172.8242,173.3199,11754.0
2022-09-06 11:00:00,199.26,199.72,199.05,199.17,29337.0,173.2938,173.6939,173.1112,173.2155,29337.0
2022-09-06 11:10:00,199.14,199.16,198.23,198.49,13660.0,173.1895,173.2068,172.398,172.6242,13660.0
2022-09-06 11:20:00,198.42,198.67,198.05,198.45,9505.0,172.5633,172.7807,172.2415,172.5894,9505.0
2022-09-06 11:30:00,198.38,199.2,198.21,198.84,9640.0,172.5285,173.2416,172.3806,172.9285,9640.0
2022-09-06 11:40:00,198.82,199.08,198.24,198.27,4515.0,172.9112,173.1373,172.4067,172.4328,4515.0
2022-09-06 11:50:00,198.34,198.81,198.2,198.52,5997.0,172.4937,172.9025,172.3719,172.6502,5997.0
2022-09-06 12:00:00,198.53,198.84,198.16,198.17,9661.0,172.6589,172.9285,172.3372,172.3459,9661.0
2022-09-06 12:10:00,198.11,198.25,197.73,198.25,8971.0,172.2937,172.4154,171.9632,172.4154,8971.0
2022-09-06 12:20:00,198.12,198.12,197.59,198.11,12843.0,172.3024,172.3024,171.8414,172.2937,12843.0
2022-09-06 12:30:00,198.02,198.06,197.71,197.71,8397.0,172.2154,172.2502,171.9458,171.9458,8397.0
2022-09-06 12:40:00,197.8,198.35,197.72,198.3,9107.0,172.0241,172.5024,171.9545,172.4589,9107.0
2022-09-06 12:50:00,198.27,198.31,198.05,198.05,7762.0,172.4328,172.4676,172.2415,172.2415,7762.0
2022-09-06 13:00:00,198.06,198.06,197.36,197.36,4200.0,172.2502,172.2502,171.6414,171.6414,4200.0
2022-09-06 13:10:00,197.3,197.56,197.09,197.4,15585.0,171.5892,171.8153,171.4066,171.6762,15585.0
2022-09-06 13:20:00,197.36,197.75,197.36,197.74,4910.0,171.6414,171.9806,171.6414,171.9719,4910.0
2022-09-06 13:30:00,197.66,197.84,197.5,197.84,7014.0,171.9023,172.0589,171.7632,172.0589,7014.0
2022-09-06 13:40:00,197.79,198.01,197.48,197.83,15600.0,172.0154,172.2067,171.7458,172.0502,15600.0
2022-09-06 13:50:00,197.88,198.68,197.75,198.68,8304.0,172.0936,172.7894,171.9806,172.7894,8304.0
2022-09-06 14:00:00,198.57,198.59,198.35,198.53,9447.0,172.6937,172.7111,172.5024,172.6589,9447.0
2022-09-06 14:10:00,198.49,198.94,198.49,198.55,6894.0,172.6242,173.0155,172.6242,172.6763,6894.0
2022-09-06 14:20:00,198.55,198.67,198.46,198.51,5710.0,172.6763,172.7807,172.5981,172.6416,5710.0
2022-09-06 14:30:00,198.54,198.65,198.2,198.47,6813.0,172.6676,172.7633,172.3719,172.6068,6813.0
2022-09-06 14:40:00,198.42,198.44,198.15,198.29,5692.0,172.5633,172.5807,172.3285,172.4502,5692.0
2022-09-06 14:50:00,198.18,198.27,197.86,197.99,6539.0,172.3546,172.4328,172.0763,172.1893,6539.0
2022-09-06 15:00:00,198.11,198.38,197.77,198.38,7578.0,172.2937,172.5285,171.998,172.5285,7578.0
2022-09-06 15:10:00,198.26,198.52,198.15,198.34,6938.0,172.4241,172.6502,172.3285,172.4937,6938.0
2022-09-06 15:20:00,198.26,198.5,197.94,198.19,8778.0,172.4241,172.6329,172.1458,172.3633,8778.0
2022-09-06 15:30:00,198.15,198.15,197.6,197.93,15123.0,172.3285,172.3285,171.8501,172.1371,15123.0
2022-09-06 15:40:00,197.91,198.44,197.91,198.12,23757.0,172.1197,172.5807,172.1197,172.3024,23757.0
2022-09-06 15:50:00,198.05,198.13,197.57,198.02,94284.0,172.2415,172.3111,171.824,172.2154,94284.0
2022-09-07 09:30:00,196.89,198.99,196.84,198.86,31379.0,171.2327,173.059,171.1892,172.9459,31379.0
2022-09-07 09:40:00,198.97,200.18,198.95,199.68,15973.0,173.0416,174.0939,173.0242,173.6591,15973.0
2022-09-07 09:50:00,199.81,199.83,198.9,198.94,8036.0,173.7721,173.7895,172.9807,173.0155,8036.0
2022-09-07 10:00:00,198.81,199.39,198.65,198.99,14898.0,172.9025,173.4069,172.7633,173.059,14898.0
2022-09-07 10:10:00,199.11,199.14,198.67,198.88,12214.0,173.1634,173.1895,172.7807,172.9633,12214.0
2022-09-07 10:20:00,198.94,199.43,198.61,199.3,8464.0,173.0155,173.4417,172.7285,173.3286,8464.0
2022-09-07 10:30:00,199.39,199.87,199.14,199.15,9165.0,173.4069,173.8243,173.1895,173.1982,9165.0
2022-09-07 10:40:00,199.13,199.32,198.83,198.95,6222.0,173.1808,173.346,172.9199,173.0242,6222.0
2022-09-07 10:50:00,198.94,199.58,198.94,199.33,11693.0,173.0155,173.5721,173.0155,173.3547,11693.0
2022-09-07 11:00:00,199.36,199.81,199.12,199.76,9227.0,173.3808,173.7721,173.1721,173.7287,9227.0
2022-09-07 11:10:00,199.78,199.98,199.4,199.41,8185.0,173.7461,173.92,173.4156,173.4243,8185.0
2022-09-07 11:20:00,199.49,199.66,199.26,199.34,4587.0,173.4938,173.6417,173.2938,173.3634,4587.0
2022-09-07 11:30:00,199.33,199.47,199.22,199.23,5830.0,173.3547,173.4765,173.259,173.2677,5830.0
2022-09-07 11:40:00,199.19,199.2,198.89,199.03,3128.0,173.2329,173.2416,172.972,173.0938,3128.0
2022-09-07 11:50:00,198.96,199.08,198.5,198.54,18466.0,173.0329,173.1373,172.6329,172.6676,18466.0
2022-09-07 12:00:00,198.53,198.53,198.06,198.36,9569.0,172.6589,172.6589,172.2502,172.5111,9569.0
2022-09-07 12:10:00,198.4,198.5,198.1,198.14,7503.0,172.5459,172.6329,172.285,172.3198,7503.0
2022-09-07 12:20:00,198.14,198.48,198.05,198.28,6224.0,172.3198,172.6155,172.2415,172.4415,6224.0
2022-09-07 12:30:00,198.33,198.67,198.18,198.36,23160.0,172.485,172.7807,172.3546,172.5111,23160.0
2022-09-07 12:40:00,198.39,199.16,198.39,198.92,19892.0,172.5372,173.2068,172.5372,172.9981,19892.0
2022-09-07 12:50:00,198.87,199.17,198.85,199.16,9223.0,172.9546,173.2155,172.9372,173.2068,9223.0
2022-09-07 13:00:00,199.27,199.66,199.26,199.61,4928.0,173.3025,173.6417,173.2938,173.5982,4928.0
2022-09-07 13:10:00,199.64,199.75,199.44,199.44,4317.0,173.6243,173.72,173.4504,173.4504,4317.0
2022-09-07 13:20:00,199.49,199.54,199.1,199.24,4380.0,173.4938,173.5373,173.1547,173.2764,4380.0
2022-09-07 13:30:00,199.27,199.6,199.2,199.52,4704.0,173.3025,173.5895,173.2416,173.5199,4704.0
2022-09-07 13:40:00,199.51,199.89,199.48,199.84,4787.0,173.5112,173.8417,173.4851,173.7982,4787.0
2022-09-07 13:50:00,199.91,200.17,199.87,199.93,4467.0,173.8591,174.0852,173.8243,173.8765,4467.0
2022-09-07 14:00:00,199.99,200.2,199.72,199.72,7992.0,173.9287,174.1113,173.6939,173.6939,7992.0
2022-09-07 14:10:00,199.68,199.82,199.13,199.13,6985.0,173.6591,173.7808,173.1808,173.1808,6985.0
2022-09-07 14:20:00,199.17,199.54,199.17,199.53,4570.0,173.2155,173.5373,173.2155,173.5286,4570.0
2022-09-07 14:30:00,199.62,199.88,199.59,199.62,4752.0,173.6069,173.833,173.5808,173.6069,4752.0
2022-09-07 14:40:00,199.59,199.75,199.56,199.63,4216.0,173.5808,173.72,173.5547,173.6156,4216.0
2022-09-07 14:50:00,199.8,199.92,199.52,199.83,6691.0,173.7634,173.8678,173.5199,173.7895,6691.0
2022-09-07 15:00:00,199.89,200.05,199.79,199.81,5210.0,173.8417,173.9809,173.7548,173.7721,5210.0
2022-09-07 15:10:00,199.77,199.79,199.54,199.63,4136.0,173.7374,173.7548,173.5373,173.6156,4136.0
2022-09-07 15:20:00,199.66,200.05,199.58,200.05,18550.0,173.6417,173.9809,173.5721,173.9809,18550.0
2022-09-07 15:30:00,200.0,200.02,199.6,199.6,9068.0,173.9374,173.9548,173.5895,173.5895,9068.0
2022-09-07 15:40:00,199.68,200.16,199.64,200.14,15023.0,173.6591,174.0765,173.6243,174.0591,15023.0
2022-09-07 15:50:00,200.13,200.47,199.69,200.36,95460.0,174.0504,174.3461,173.6678,174.2505,95460.0
2022-09-08 09:30:00,198.93,199.47,198.5,199.47,31684.0,173.8634,174.3353,173.4876,174.3353,31684.0
2022-09-08 09:40:00,199.11,200.41,198.9,200.19,23039.0,174.0207,175.1569,173.8372,174.9646,23039.0
2022-09-08 09:50:00,200.18,200.9,199.84,200.9,19576.0,174.9559,175.5851,174.6587,175.5851,19576.0
2022-09-08 10:00:00,200.75,200.96,200.48,200.78,8355.0,175.454,175.6376,175.2181,175.4803,8355.0
2022-09-08 10:10:00,200.81,201.2,200.64,201.18,8401.0,175.5065,175.8473,175.3579,175.8299,8401.0
2022-09-08 10:20:00,201.21,201.29,200.63,200.69,7576.0,175.8561,175.926,175.3492,175.4016,7576.0
2022-09-08 10:30:00,200.59,201.89,200.57,201.49,10686.0,175.3142,176.4504,175.2967,176.1008,10686.0
2022-09-08 10:40:00,201.46,201.75,201.18,201.61,8178.0,176.0746,176.328,175.8299,176.2057,8178.0
2022-09-08 10:50:00,201.59,201.91,201.42,201.91,6945.0,176.1882,176.4679,176.0396,176.4679,6945.0
2022-09-08 11:00:00,202.04,202.13,201.75,202.13,5668.0,176.5815,176.6602,176.328,176.6602,5668.0
2022-09-08 11:10:00,202.1,202.48,202.01,202.44,9566.0,176.6339,176.966,176.5553,176.9311,9566.0
2022-09-08 11:20:00,202.39,202.39,201.71,201.82,9551.0,176.8874,176.8874,176.2931,176.3892,9551.0
2022-09-08 11:30:00,201.91,201.91,201.2,201.25,8497.0,176.4679,176.4679,175.8473,175.891,8497.0
2022-09-08 11:40:00,201.25,201.43,200.97,201.09,10751.0,175.891,176.0484,175.6463,175.7512,10751.0
2022-09-08 11:50:00,201.09,201.26,200.87,200.93,20009.0,175.7512,175.8998,175.5589,175.6114,20009.0
2022-09-08 12:00:00,200.99,201.01,199.66,199.93,8352.0,175.6638,175.6813,174.5014,174.7374,8352.0
2022-09-08 12:10:00,199.92,200.29,199.52,200.29,8923.0,174.7286,175.052,174.379,175.052,8923.0
2022-09-08 12:20:00,200.2,200.29,199.88,200.08,4184.0,174.9733,175.052,174.6937,174.8685,4184.0
2022-09-08 12:30:00,199.92,200.72,199.92,200.65,5500.0,174.7286,175.4278,174.7286,175.3666,5500.0
2022-09-08 12:40:00,200.58,201.04,200.42,201.02,7029.0,175.3055,175.7075,175.1656,175.69,7029.0
2022-09-08 12:50:00,201.01,201.43,200.97,201.04,11106.0,175.6813,176.0484,175.6463,175.7075,11106.0
2022-09-08 13:00:00,201.03,201.47,200.98,201.47,5547.0,175.6988,176.0833,175.6551,176.0833,5547.0
2022-09-08 13:10:00,201.59,202.09,201.59,201.79,6600.0,176.1882,176.6252,176.1882,176.363,6600.0
2022-09-08 13:20:00,201.76,202.19,201.74,202.05,7334.0,176.3368,176.7126,176.3193,176.5902,7334.0
2022-09-08 13:30:00,202.05,202.22,201.87,202.12,12910.0,176.5902,176.7388,176.4329,176.6514,12910.0
2022-09-08 13:40:00,202.22,202.35,202.14,202.26,6094.0,176.7388,176.8524,176.6689,176.7738,6094.0
2022-09-08 13:50:00,202.19,202.19,201.4,201.63,6259.0,176.7126,176.7126,176.0221,176.2232,6259.0
2022-09-08 14:00:00,201.74,202.05,201.57,201.72,5982.0,176.3193,176.5902,176.1707,176.3018,5982.0
2022-09-08 14:10:00,201.69,201.95,201.67,201.86,9917.0,176.2756,176.5028,176.2581,176.4242,9917.0
2022-09-08 14:20:00,201.86,202.02,201.7,201.78,4634.0,176.4242,176.564,176.2843,176.3543,4634.0
2022-09-08 14:30:00,201.88,202.3,201.84,202.3,4078.0,176.4417,176.8087,176.4067,176.8087,4078.0
2022-09-08 14:40:00,202.24,202.24,201.41,201.53,4504.0,176.7563,176.7563,176.0309,176.1358,4504.0
2022-09-08 14:50:00,201.41,201.59,201.4,201.43,3536.0,176.0309,176.1882,176.0221,176.0484,3536.0
2022-09-08 15:00:00,201.52,201.77,201.37,201.69,4653.0,176.127,176.3455,175.9959,176.2756,4653.0
2022-09-08 15:10:00,201.63,201.81,201.5,201.72,7847.0,176.2232,176.3805,176.1095,176.3018,7847.0
2022-09-08 15:20:00,201.77,201.82,201.5,201.5,10039.0,176.3455,176.3892,176.1095,176.1095,10039.0
2022-09-08 15:30:00,201.48,201.65,201.36,201.36,12308.0,176.0921,176.2406,175.9872,175.9872,12308.0
2022-09-08 15:40:00,201.32,201.4,200.88,201.08,22240.0,175.9522,176.0221,175.5677,175.7425,22240.0
2022-09-08 15:50:00,201.1,202.04,201.1,201.94,89349.0,175.7599,176.5815,175.7599,176.4941,89349.0
2022-09-09 09:30:00,201.66,201.97,199.15,200.25,29200.0,176.2494,176.5203,174.0557,175.017,29200.0
2022-09-09 09:40:00,200.24,201.31,200.24,201.2,4680.0,175.0083,175.9435,175.0083,175.8473,4680.0
2022-09-09 09:50:00,201.39,201.56,200.78,201.5,14208.0,176.0134,176.162,175.4803,176.1095,14208.0
2022-09-09 10:00:00,201.39,201.83,200.78,200.87,28069.0,176.0134,176.398,175.4803,175.5589,28069.0
2022-09-09 10:10:00,200.69,201.03,200.5,200.79,11345.0,175.4016,175.6988,175.2355,175.489,11345.0
2022-09-09 10:20:00,200.91,201.08,200.76,201.0,7773.0,175.5939,175.7425,175.4628,175.6725,7773.0
2022-09-09 10:30:00,201.19,201.51,201.1,201.26,11730.0,175.8386,176.1183,175.7599,175.8998,11730.0
2022-09-09 10:40:00,201.31,201.33,200.92,201.13,27533.0,175.9435,175.961,175.6026,175.7862,27533.0
2022-09-09 10:50:00,201.2,201.51,201.14,201.24,5604.0,175.8473,176.1183,175.7949,175.8823,5604.0
2022-09-09 11:00:00,201.29,201.29,200.92,201.06,5892.0,175.926,175.926,175.6026,175.725,5892.0
2022-09-09 11:10:00,201.04,201.27,200.93,200.93,5200.0,175.7075,175.9085,175.6114,175.6114,5200.0
2022-09-09 11:20:00,200.86,200.86,200.61,200.73,2602.0,175.5502,175.5502,175.3317,175.4366,2602.0
2022-09-09 11:30:00,200.81,200.92,200.62,200.73,13435.0,175.5065,175.6026,175.3404,175.4366,13435.0
2022-09-09 11:40:00,200.84,201.0,200.51,200.85,3900.0,175.5327,175.6725,175.2443,175.5414,3900.0
2022-09-09 11:50:00,200.87,200.87,200.43,200.46,13401.0,175.5589,175.5589,175.1744,175.2006,13401.0
2022-09-09 12:00:00,200.47,200.52,200.11,200.41,6907.0,175.2093,175.253,174.8947,175.1569,6907.0
2022-09-09 12:10:00,200.44,200.64,200.35,200.54,6699.0,175.1831,175.3579,175.1044,175.2705,6699.0
2022-09-09 12:20:00,200.59,200.67,200.19,200.27,5175.0,175.3142,175.3841,174.9646,175.0345,5175.0
2022-09-09 12:30:00,200.24,200.31,199.93,199.93,11257.0,175.0083,175.0695,174.7374,174.7374,11257.0
2022-09-09 12:40:00,199.9,200.15,199.83,199.93,5471.0,174.7111,174.9296,174.65,174.7374,5471.0
2022-09-09 12:50:00,200.0,200.21,199.96,200.18,6822.0,174.7985,174.9821,174.7636,174.9559,6822.0
2022-09-09 13:00:00,200.08,200.41,200.06,200.41,16979.0,174.8685,175.1569,174.851,175.1569,16979.0
2022-09-09 13:10:00,200.39,200.73,200.39,200.42,6124.0,175.1394,175.4366,175.1394,175.1656,6124.0
2022-09-09 13:20:00,200.43,200.47,200.14,200.16,7432.0,175.1744,175.2093,174.9209,174.9384,7432.0
2022-09-09 13:30:00,200.18,200.6,200.18,200.39,7157.0,174.9559,175.3229,174.9559,175.1394,7157.0
2022-09-09 13:40:00,200.39,200.43,200.18,200.4,5033.0,175.1394,175.1744,174.9559,175.1481,5033.0
2022-09-09 13:50:00,200.36,200.46,200.24,200.4,6911.0,175.1132,175.2006,175.0083,175.1481,6911.0
2022-09-09 14:00:00,200.37,200.37,200.12,200.15,3592.0,175.1219,175.1219,174.9034,174.9296,3592.0
2022-09-09 14:10:00,200.14,200.41,200.14,200.23,6008.0,174.9209,175.1569,174.9209,174.9996,6008.0
2022-09-09 14:20:00,200.3,200.3,200.0,200.26,7501.0,175.0607,175.0607,174.7985,175.0258,7501.0
2022-09-09 14:30:00,200.37,200.63,200.36,200.63,9412.0,175.1219,175.3492,175.1132,175.3492,9412.0
2022-09-09 14:40:00,200.59,201.16,200.54,200.78,16667.0,175.3142,175.8124,175.2705,175.4803,16667.0
2022-09-09 14:50:00,200.79,200.8,200.55,200.75,8021.0,175.489,175.4977,175.2792,175.454,8021.0
2022-09-09 15:00:00,200.76,201.12,200.68,201.09,9440.0,175.4628,175.7774,175.3929,175.7512,9440.0
2022-09-09 15:10:00,201.06,201.39,201.06,201.22,9376.0,175.725,176.0134,175.725,175.8648,9376.0
2022-09-09 15:20:00,201.16,201.6,201.16,201.43,22472.0,175.8124,176.1969,175.8124,176.0484,22472.0
2022-09-09 15:30:00,201.39,201.64,201.29,201.54,17772.0,176.0134,176.2319,175.926,176.1445,17772.0
2022-09-09 15:40:00,201.48,201.75,201.39,201.69,18122.0,176.0921,176.328,176.0134,176.2756,18122.0
2022-09-09 15:50:00,201.59,201.95,201.25,201.31,105279.0,176.1882,176.5028,175.891,175.9435,105279.0
2022-09-12 09:30:00,201.18,201.76,200.37,200.38,16944.0,175.8299,176.3368,175.1219,175.1307,16944.0
2022-09-12 09:40:00,200.46,201.42,200.23,201.34,8102.0,175.2006,176.0396,174.9996,175.9697,8102.0
2022-09-12 09:50:00,201.42,201.42,200.65,201.23,6525.0,176.0396,176.0396,175.3666,175.8736,6525.0
2022-09-12 10:00:00,201.35,201.64,201.22,201.29,17463.0,175.9784,176.2319,175.8648,175.926,17463.0
2022-09-12 10:10:00,201.37,201.47,200.97,201.0,37522.0,175.9959,176.0833,175.6463,175.6725,37522.0
2022-09-12 10:20:00,201.06,201.97,201.03,201.97,16537.0,175.725,176.5203,175.6988,176.5203,16537.0
2022-09-12 10:30:00,201.9,202.16,201.43,201.6,3563.0,176.4591,176.6864,176.0484,176.1969,3563.0
2022-09-12 10:40:00,201.58,202.03,201.55,201.95,3357.0,176.1795,176.5728,176.1532,176.5028,3357.0
2022-09-12 10:50:00,201.91,202.19,201.84,201.99,4079.0,176.4679,176.7126,176.4067,176.5378,4079.0
2022-09-12 11:00:00,201.98,202.0,201.35,201.51,5362.0,176.5291,176.5465,175.9784,176.1183,5362.0
2022-09-12 11:10:00,201.6,201.73,201.51,201.73,2830.0,176.1969,176.3106,176.1183,176.3106,2830.0
2022-09-12 11:20:00,201.78,201.86,201.53,201.81,5329.0,176.3543,176.4242,176.1358,176.3805,5329.0
2022-09-12 11:30:00,201.85,201.87,201.21,201.32,4160.0,176.4154,176.4329,175.8561,175.9522,4160.0
2022-09-12 11:40:00,201.26,201.32,200.97,201.02,4079.0,175.8998,175.9522,175.6463,175.69,4079.0
2022-09-12 11:50:00,200.94,201.0,200.33,200.89,9901.0,175.6201,175.6725,175.087,175.5764,9901.0
2022-09-12 12:00:00,201.0,201.26,200.82,200.82,3736.0,175.6725,175.8998,175.5152,175.5152,3736.0
2022-09-12 12:10:00,200.84,201.09,200.72,200.72,3097.0,175.5327,175.7512,175.4278,175.4278,3097.0
2022-09-12 12:20:00,200.78,201.31,200.78,201.28,3494.0,175.4803,175.9435,175.4803,175.9173,3494.0
2022-09-12 12:30:00,201.2,201.35,201.05,201.34,4012.0,175.8473,175.9784,175.7162,175.9697,4012.0
2022-09-12 12:40:00,201.28,201.49,201.22,201.31,6056.0,175.9173,176.1008,175.8648,175.9435,6056.0
2022-09-12 12:50:00,201.31,201.39,201.2,201.2,2661.0,175.9435,176.0134,175.8473,175.8473,2661.0
2022-09-12 13:00:00,201.2,201.24,200.82,201.23,3368.0,175.8473,175.8823,175.5152,175.8736,3368.0
2022-09-12 13:10:00,201.23,201.38,201.21,201.3,2034.0,175.8736,176.0047,175.8561,175.9347,2034.0
2022-09-12 13:20:00,201.31,201.53,201.31,201.53,2376.0,175.9435,176.1358,175.9435,176.1358,2376.0
2022-09-12 13:30:00,201.61,201.66,201.34,201.39,3749.0,176.2057,176.2494,175.9697,176.0134,3749.0
2022-09-12 13:40:00,201.39,201.42,200.96,201.07,9352.0,176.0134,176.0396,175.6376,175.7337,9352.0
2022-09-12 13:50:00,201.08,201.11,200.85,200.92,6887.0,175.7425,175.7687,175.5414,175.6026,6887.0
2022-09-12 14:00:00,200.9,200.9,200.75,200.89,3000.0,175.5851,175.5851,175.454,175.5764,3000.0
2022-09-12 14:10:00,200.81,200.84,200.51,200.55,7553.0,175.5065,175.5327,175.2443,175.2792,7553.0
2022-09-12 14:20:00,200.52,200.58,200.22,200.51,7655.0,175.253,175.3055,174.9908,175.2443,7655.0
2022-09-12 14:30:00,200.49,200.84,200.31,200.31,9008.0,175.2268,175.5327,175.0695,175.0695,9008.0
2022-09-12 14:40:00,200.32,200.55,200.22,200.5,4952.0,175.0782,175.2792,174.9908,175.2355,4952.0
2022-09-12 14:50:00,200.44,200.68,200.4,200.54,4917.0,175.1831,175.3929,175.1481,175.2705,4917.0
2022-09-12 15:00:00,200.57,200.59,200.3,200.45,5218.0,175.2967,175.3142,175.0607,175.1918,5218.0
2022-09-12 15:10:00,200.46,200.57,200.33,200.38,4877.0,175.2006,175.2967,175.087,175.1307,4877.0
2022-09-12 15:20:00,200.4,200.53,199.98,200.08,11873.0,175.1481,175.2618,174.7811,174.8685,11873.0
2022-09-12 15:30:00,200.05,200.12,199.69,199.83,16874.0,174.8422,174.9034,174.5276,174.65,16874.0
2022-09-12 15:40:00,199.8,200.35,199.74,200.32,13731.0,174.6237,175.1044,174.5713,175.0782,13731.0
2022-09-12 15:50:00,200.25,200.38,199.97,200.21,89428.0,175.017,175.1307,174.7723,174.9821,89428.0
2022-09-13 09:30:00,197.72,198.91,197.46,198.46,45872.0,172.8058,173.8459,172.5786,173.4526,45872.0
2022-09-13 09:40:00,198.6,198.92,198.14,198.81,16894.0,173.575,173.8546,173.1729,173.7585,16894.0
2022-09-13 09:50:00,198.76,199.26,198.24,199.08,18786.0,173.7148,174.1518,173.2603,173.9945,18786.0
2022-09-13 10:00:00,198.85,198.89,198.21,198.49,25558.0,173.7935,173.8284,173.2341,173.4788,25558.0
2022-09-13 10:10:00,198.64,199.3,198.47,199.29,16913.0,173.6099,174.1868,173.4613,174.178,16913.0
2022-09-13 10:20:00,199.33,199.69,198.41,198.59,13499.0,174.213,174.5276,173.4089,173.5662,13499.0
2022-09-13 10:30:00,198.59,198.94,198.3,198.5,22191.0,173.5662,173.8721,173.3128,173.4876,22191.0
2022-09-13 10:40:00,198.52,198.65,197.66,197.67,22594.0,173.505,173.6187,172.7534,172.7621,22594.0
2022-09-13 10:50:00,197.57,197.62,196.94,197.23,18057.0,172.6747,172.7184,172.1241,172.3776,18057.0
2022-09-13 11:00:00,197.19,197.9,197.16,197.9,13900.0,172.3426,172.9632,172.3164,172.9632,13900.0
2022-09-13 11:10:00,197.79,197.79,197.19,197.24,5273.0,172.867,172.867,172.3426,172.3863,5273.0
2022-09-13 11:20:00,197.12,197.49,196.93,197.39,9749.0,172.2814,172.6048,172.1154,172.5174,9749.0
2022-09-13 11:30:00,197.42,197.52,197.26,197.44,2679.0,172.5436,172.631,172.4038,172.5611,2679.0
2022-09-13 11:40:00,197.37,197.38,197.13,197.2,3379.0,172.4999,172.5087,172.2902,172.3514,3379.0
2022-09-13 11:50:00,197.1,197.25,196.99,197.0,4850.0,172.264,172.3951,172.1678,172.1766,4850.0
2022-09-13 12:00:00,196.96,197.16,196.92,196.92,3404.0,172.1416,172.3164,172.1066,172.1066,3404.0
2022-09-13 12:10:00,196.86,197.22,196.81,197.11,2400.0,172.0542,172.3688,172.0105,172.2727,2400.0
2022-09-13 12:20:00,197.07,197.16,196.71,196.84,3199.0,172.2377,172.3164,171.9231,172.0367,3199.0
2022-09-13 12:30:00,196.73,196.84,196.6,196.81,4911.0,171.9406,172.0367,171.827,172.0105,4911.0
2022-09-13 12:40:00,196.8,197.22,196.73,197.21,7746.0,172.0018,172.3688,171.9406,172.3601,7746.0
2022-09-13 12:50:00,197.28,197.37,197.14,197.3,4224.0,172.4213,172.4999,172.2989,172.4388,4224.0
2022-09-13 13:00:00,197.34,197.9,197.34,197.85,6111.0,172.4737,172.9632,172.4737,172.9195,6111.0
2022-09-13 13:10:00,197.75,198.13,197.7,197.89,4140.0,172.8321,173.1642,172.7884,172.9544,4140.0
2022-09-13 13:20:00,197.88,198.16,197.83,198.01,3100.0,172.9457,173.1904,172.902,173.0593,3100.0
2022-09-13 13:30:00,198.02,198.02,197.45,197.6,2562.0,173.068,173.068,172.5699,172.701,2562.0
2022-09-13 13:40:00,197.62,197.62,197.35,197.52,4106.0,172.7184,172.7184,172.4825,172.631,4106.0
2022-09-13 13:50:00,197.52,197.61,197.3,197.44,2797.0,172.631,172.7097,172.4388,172.5611,2797.0
2022-09-13 14:00:00,197.38,197.38,196.95,196.97,3210.0,172.5087,172.5087,172.1329,172.1503,3210.0
2022-09-13 14:10:00,196.65,196.95,196.65,196.95,1900.0,171.8707,172.1329,171.8707,172.1329,1900.0
2022-09-13 14:20:00,197.01,197.04,196.65,196.81,4290.0,172.1853,172.2115,171.8707,172.0105,4290.0
2022-09-13 14:30:00,196.74,196.79,196.4,196.4,3761.0,171.9493,171.993,171.6522,171.6522,3761.0
2022-09-13 14:40:00,196.48,196.49,196.17,196.17,4893.0,171.7221,171.7308,171.4512,171.4512,4893.0
2022-09-13 14:50:00,196.19,196.21,195.76,195.85,8025.0,171.4686,171.4861,171.0928,171.1715,8025.0
2022-09-13 15:00:00,195.84,195.86,195.23,195.3,20509.0,171.1627,171.1802,170.6296,170.6908,20509.0
2022-09-13 15:10:00,195.3,195.32,194.42,194.66,58276.0,170.6908,170.7083,169.9217,170.1314,58276.0
2022-09-13 15:20:00,194.59,194.86,194.5,194.51,22945.0,170.0702,170.3062,169.9916,170.0003,22945.0
2022-09-13 15:30:00,194.48,194.48,193.87,194.29,26049.0,169.9741,169.9741,169.441,169.808,26049.0
2022-09-13 15:40:00,194.2,194.21,193.59,194.06,36974.0,169.7294,169.7381,169.1963,169.607,36974.0
2022-09-13 15:50:00,194.14,194.76,193.82,194.08,144488.0,169.6769,170.2188,169.3973,169.6245,144488.0
2022-09-14 09:30:00,195.73,195.73,193.76,194.24,49555.0,171.0666,171.0666,169.3448,169.7643,49555.0
2022-09-14 09:40:00,194.14,194.64,193.82,194.09,153276.0,169.6769,170.1139,169.3973,169.6332,153276.0
2022-09-14 09:50:00,194.0,194.25,193.58,194.21,12310.0,169.5546,169.7731,169.1875,169.7381,12310.0
2022-09-14 10:00:00,194.21,194.45,194.1,194.34,36616.0,169.7381,169.9479,169.642,169.8517,36616.0
2022-09-14 10:10:00,194.39,194.56,193.86,193.91,38137.0,169.8954,170.044,169.4322,169.4759,38137.0
2022-09-14 10:20:00,193.87,194.12,193.28,193.31,10790.0,169.441,169.6595,168.9253,168.9515,10790.0
2022-09-14 10:30:00,193.24,193.81,193.01,193.63,41268.0,168.8904,169.3885,168.6893,169.2312,41268.0
2022-09-14 10:40:00,193.7,193.7,193.31,193.62,11542.0,169.2924,169.2924,168.9515,169.2225,11542.0
2022-09-14 10:50:00,193.63,193.64,193.1,193.39,26825.0,169.2312,169.24,168.768,169.0215,26825.0
2022-09-14 11:00:00,193.39,193.39,192.81,192.81,27603.0,169.0215,169.0215,168.5145,168.5145,27603.0
2022-09-14 11:10:00,192.8,192.92,192.1,192.1,12289.0,168.5058,168.6107,167.894,167.894,12289.0
2022-09-14 11:20:00,192.16,192.51,191.95,192.09,12416.0,167.9464,168.2523,167.7629,167.8853,12416.0
2022-09-14 11:30:00,192.06,192.24,191.73,192.18,7059.0,167.859,168.0164,167.5706,167.9639,7059.0
2022-09-14 11:40:00,192.22,192.26,191.85,191.97,8856.0,167.9989,168.0338,167.6755,167.7804,8856.0
2022-09-14 11:50:00,192.04,192.27,191.89,191.89,3700.0,167.8416,168.0426,167.7105,167.7105,3700.0
2022-09-14 12:00:00,191.9,192.03,191.58,191.76,8879.0,167.7192,167.8328,167.4395,167.5968,8879.0
2022-09-14 12:10:00,191.76,191.91,191.66,191.68,4631.0,167.5968,167.7279,167.5094,167.5269,4631.0
2022-09-14 12:20:00,191.61,191.79,191.51,191.64,8544.0,167.4657,167.6231,167.3783,167.492,8544.0
2022-09-14 12:30:00,191.7,192.36,191.7,192.31,15170.0,167.5444,168.1212,167.5444,168.0775,15170.0
2022-09-14 12:40:00,192.31,192.38,191.62,192.04,12441.0,168.0775,168.1387,167.4745,167.8416,12441.0
2022-09-14 12:50:00,191.99,192.6,191.94,192.6,11506.0,167.7979,168.331,167.7542,168.331,11506.0
2022-09-14 13:00:00,192.62,192.64,192.09,192.24,28620.0,168.3485,168.366,167.8853,168.0164,28620.0
2022-09-14 13:10:00,192.3,192.48,191.76,191.77,20689.0,168.0688,168.2261,167.5968,167.6056,20689.0
2022-09-14 13:20:00,191.75,191.97,191.64,191.76,27744.0,167.5881,167.7804,167.492,167.5968,27744.0
2022-09-14 13:30:00,191.77,192.1,191.72,191.79,8363.0,167.6056,167.894,167.5619,167.6231,8363.0
2022-09-14 13:40:00,191.81,191.99,190.9,191.11,15103.0,167.6405,167.7979,166.8452,167.0288,15103.0
2022-09-14 13:50:00,191.23,191.6,191.18,191.18,14211.0,167.1336,167.457,167.0899,167.0899,14211.0
2022-09-14 14:00:00,191.22,191.28,190.82,190.87,9706.0,167.1249,167.1773,166.7753,166.819,9706.0
2022-09-14 14:10:00,191.04,191.07,190.83,190.9,8147.0,166.9676,166.9938,166.784,166.8452,8147.0
2022-09-14 14:20:00,190.95,191.06,190.89,191.03,11181.0,166.8889,166.9851,166.8365,166.9588,11181.0
2022-09-14 14:30:00,191.07,191.24,190.97,191.1,11647.0,166.9938,167.1424,166.9064,167.02,11647.0
2022-09-14 14:40:00,191.04,191.16,190.56,190.64,28956.0,166.9676,167.0725,166.5481,166.618,28956.0
2022-09-14 14:50:00,190.64,190.81,190.52,190.68,22757.0,166.618,166.7666,166.5131,166.6529,22757.0
2022-09-14 15:00:00,190.69,190.83,190.45,190.63,20819.0,166.6617,166.784,166.4519,166.6092,20819.0
2022-09-14 15:10:00,190.63,190.72,189.75,190.02,29319.0,166.6092,166.6879,165.8401,166.0761,29319.0
2022-09-14 15:20:00,190.02,190.31,189.99,190.28,21446.0,166.0761,166.3296,166.0499,166.3033,21446.0
2022-09-14 15:30:00,190.26,190.37,189.88,190.23,23897.0,166.2859,166.382,165.9537,166.2596,23897.0
2022-09-14 15:40:00,190.16,190.71,190.13,190.56,35547.0,166.1985,166.6792,166.1722,166.5481,35547.0
2022-09-14 15:50:00,190.6,191.42,190.6,191.32,121831.0,166.583,167.2997,166.583,167.2123,121831.0
2022-09-15 09:30:00,191.97,192.92,191.19,191.34,48687.0,167.7804,168.6107,167.0987,167.2298,48687.0
2022-09-15 09:40:00,191.35,193.17,191.31,193.17,28396.0,167.2385,168.8292,167.2035,168.8292,28396.0
2022-09-15 09:50:00,193.28,193.81,193.18,193.53,67543.0,168.9253,169.3885,168.8379,169.1438,67543.0
2022-09-15 10:00:00,193.54,194.18,193.28,193.38,34740.0,169.1526,169.7119,168.9253,169.0127,34740.0
2022-09-15 10:10:00,193.5,194.08,193.2,194.07,15415.0,169.1176,169.6245,168.8554,169.6158,15415.0
2022-09-15 10:20:00,193.99,194.19,193.19,193.3,7993.0,169.5458,169.7206,168.8467,168.9428,7993.0
2022-09-15 10:30:00,193.42,193.93,193.29,193.93,14273.0,169.0477,169.4934,168.9341,169.4934,14273.0
2022-09-15 10:40:00,193.81,194.05,193.5,193.5,5466.0,169.3885,169.5983,169.1176,169.1176,5466.0
2022-09-15 10:50:00,193.36,193.37,192.71,192.81,9803.0,168.9952,169.004,168.4271,168.5145,9803.0
2022-09-15 11:00:00,192.87,193.21,192.48,192.87,18401.0,168.567,168.8641,168.2261,168.567,18401.0
2022-09-15 11:10:00,192.52,192.95,192.52,192.86,9078.0,168.2611,168.6369,168.2611,168.5582,9078.0
2022-09-15 11:20:00,192.81,192.99,192.62,192.87,10490.0,168.5145,168.6719,168.3485,168.567,10490.0
2022-09-15 11:30:00,192.86,192.94,192.29,192.29,10636.0,168.5582,168.6282,168.0601,168.0601,10636.0
2022-09-15 11:40:00,192.33,192.51,192.04,192.5,45401.0,168.095,168.2523,167.8416,168.2436,45401.0
2022-09-15 11:50:00,192.5,192.52,192.17,192.21,11007.0,168.2436,168.2611,167.9552,167.9901,11007.0
2022-09-15 12:00:00,192.21,192.4,192.05,192.07,20012.0,167.9901,168.1562,167.8503,167.8678,20012.0
2022-09-15 12:10:00,192.08,192.6,192.06,192.53,6008.0,167.8765,168.331,167.859,168.2698,6008.0
2022-09-15 12:20:00,192.53,192.58,192.34,192.44,3970.0,168.2698,168.3135,168.1038,168.1912,3970.0
2022-09-15 12:30:00,192.44,192.66,192.37,192.53,10113.0,168.1912,168.3834,168.13,168.2698,10113.0
2022-09-15 12:40:00,192.53,192.9,192.52,192.83,7976.0,168.2698,168.5932,168.2611,168.532,7976.0
2022-09-15 12:50:00,192.88,193.07,192.84,192.95,10618.0,168.5757,168.7418,168.5408,168.6369,10618.0
2022-09-15 13:00:00,192.98,193.95,192.98,193.93,14731.0,168.6631,169.5109,168.6631,169.4934,14731.0
2022-09-15 13:10:00,193.95,193.95,193.54,193.75,7381.0,169.5109,169.5109,169.1526,169.3361,7381.0
2022-09-15 13:20:00,193.8,193.93,193.72,193.72,3879.0,169.3798,169.4934,169.3099,169.3099,3879.0
2022-09-15 13:30:00,193.71,193.78,193.53,193.57,6835.0,169.3011,169.3623,169.1438,169.1788,6835.0
2022-09-15 13:40:00,193.59,193.68,193.23,193.3,8183.0,169.1963,169.2749,168.8816,168.9428,8183.0
2022-09-15 13:50:00,193.22,193.24,192.88,192.88,6271.0,168.8729,168.8904,168.5757,168.5757,6271.0
2022-09-15 14:00:00,192.88,192.88,192.36,192.68,10556.0,168.5757,168.5757,168.1212,168.4009,10556.0
2022-09-15 14:10:00,192.69,193.06,192.68,192.97,5885.0,168.4097,168.733,168.4009,168.6544,5885.0
2022-09-15 14:20:00,192.93,193.22,192.74,193.18,7241.0,168.6194,168.8729,168.4534,168.8379,7241.0
2022-09-15 14:30:00,193.22,193.24,192.69,192.92,19124.0,168.8729,168.8904,168.4097,168.6107,19124.0
2022-09-15 14:40:00,192.89,192.89,192.29,192.34,11275.0,168.5845,168.5845,168.0601,168.1038,11275.0
2022-09-15 14:50:00,192.41,192.44,192.15,192.19,9438.0,168.1649,168.1912,167.9377,167.9727,9438.0
2022-09-15 15:00:00,192.17,192.25,191.69,191.75,13642.0,167.9552,168.0251,167.5357,167.5881,13642.0
2022-09-15 15:10:00,191.77,191.77,191.29,191.38,13662.0,167.6056,167.6056,167.1861,167.2647,13662.0
2022-09-15 15:20:00,191.31,191.65,191.25,191.33,10303.0,167.2035,167.5007,167.1511,167.221,10303.0
2022-09-15 15:30:00,191.28,191.28,190.84,190.98,30162.0,167.1773,167.1773,166.7928,166.9151,30162.0
2022-09-15 15:40:00,191.04,191.48,190.96,191.31,20851.0,166.9676,167.3521,166.8977,167.2035,20851.0
2022-09-15 15:50:00,191.35,191.51,190.57,190.8,121206.0,167.2385,167.3783,166.5568,166.7578,121206.0
2022-09-16 09:30:00,191.49,191.99,189.94,191.91,300320.0,167.3609,167.7979,166.0062,167.7279,300320.0
2022-09-16 09:40:00,191.87,193.26,191.64,192.87,23248.0,167.693,168.9078,167.492,168.567,23248.0
2022-09-16 09:50:00,193.07,193.18,192.17,192.44,6575.0,168.7418,168.8379,167.9552,168.1912,6575.0
2022-09-16 10:00:00,192.7,193.8,192.59,193.1,17143.0,168.4184,169.3798,168.3223,168.768,17143.0
2022-09-16 10:10:00,193.22,193.82,192.89,192.89,30380.0,168.8729,169.3973,168.5845,168.5845,30380.0
2022-09-16 10:20:00,192.89,193.2,192.21,192.58,9904.0,168.5845,168.8554,167.9901,168.3135,9904.0
2022-09-16 10:30:00,192.64,193.0,192.36,192.63,10613.0,168.366,168.6806,168.1212,168.3572,10613.0
2022-09-16 10:40:00,192.68,192.77,192.0,192.0,18897.0,168.4009,168.4796,167.8066,167.8066,18897.0
2022-09-16 10:50:00,192.03,192.5,191.98,192.13,9689.0,167.8328,168.2436,167.7891,167.9202,9689.0
2022-09-16 11:00:00,192.15,193.13,192.11,193.1,9604.0,167.9377,168.7942,167.9027,168.768,9604.0
2022-09-16 11:10:00,192.87,193.23,192.59,192.88,4937.0,168.567,168.8816,168.3223,168.5757,4937.0
2022-09-16 11:20:00,192.89,192.89,192.44,192.48,4554.0,168.5845,168.5845,168.1912,168.2261,4554.0
2022-09-16 11:30:00,192.48,193.16,192.37,192.41,12226.0,168.2261,168.8204,168.13,168.1649,12226.0
2022-09-16 11:40:00,192.44,192.92,192.43,192.66,9393.0,168.1912,168.6107,168.1824,168.3834,9393.0
2022-09-16 11:50:00,192.56,192.91,192.44,192.89,8822.0,168.296,168.6019,168.1912,168.5845,8822.0
2022-09-16 12:00:00,192.81,192.81,192.35,192.4,5081.0,168.5145,168.5145,168.1125,168.1562,5081.0
2022-09-16 12:10:00,192.37,192.42,192.04,192.28,4800.0,168.13,168.1737,167.8416,168.0513,4800.0
2022-09-16 12:20:00,192.37,192.38,191.94,192.16,10515.0,168.13,168.1387,167.7542,167.9464,10515.0
2022-09-16 12:30:00,192.08,192.16,191.78,191.86,3919.0,167.8765,167.9464,167.6143,167.6842,3919.0
2022-09-16 12:40:00,191.9,191.97,191.71,191.81,3049.0,167.7192,167.7804,167.5531,167.6405,3049.0
2022-09-16 12:50:00,191.77,191.81,191.58,191.68,4176.0,167.6056,167.6405,167.4395,167.5269,4176.0
2022-09-16 13:00:00,191.5,191.74,191.09,191.27,5190.0,167.3696,167.5794,167.0113,167.1686,5190.0
2022-09-16 13:10:00,191.21,191.27,190.94,191.02,4111.0,167.1161,167.1686,166.8802,166.9501,4111.0
2022-09-16 13:20:00,191.01,191.03,190.7,190.8,3067.0,166.9414,166.9588,166.6704,166.7578,3067.0
2022-09-16 13:30:00,190.95,191.21,190.86,190.98,3323.0,166.8889,167.1161,166.8103,166.9151,3323.0
2022-09-16 13:40:00,190.96,191.31,190.96,190.99,3857.0,166.8977,167.2035,166.8977,166.9239,3857.0
2022-09-16 13:50:00,190.95,191.21,190.87,191.03,12150.0,166.8889,167.1161,166.819,166.9588,12150.0
2022-09-16 14:00:00,191.02,191.38,190.88,190.92,5220.0,166.9501,167.2647,166.8277,166.8627,5220.0
2022-09-16 14:10:00,190.9,190.9,190.54,190.74,4152.0,166.8452,166.8452,166.5306,166.7054,4152.0
2022-09-16 14:20:00,190.72,191.46,190.67,191.27,18325.0,166.6879,167.3346,166.6442,167.1686,18325.0
2022-09-16 14:30:00,191.2,191.42,191.09,191.19,4850.0,167.1074,167.2997,167.0113,167.0987,4850.0
2022-09-16 14:40:00,191.33,191.62,190.97,191.53,5859.0,167.221,167.4745,166.9064,167.3958,5859.0
2022-09-16 14:50:00,191.46,191.76,191.36,191.76,7569.0,167.3346,167.5968,167.2472,167.5968,7569.0
2022-09-16 15:00:00,191.76,192.15,191.67,191.88,7634.0,167.5968,167.9377,167.5182,167.7017,7634.0
2022-09-16 15:10:00,191.75,191.81,191.34,191.34,6429.0,167.5881,167.6405,167.2298,167.2298,6429.0
2022-09-16 15:20:00,191.4,191.85,191.39,191.69,12561.0,167.2822,167.6755,167.2735,167.5357,12561.0
2022-09-16 15:30:00,191.66,191.69,191.34,191.69,12141.0,167.5094,167.5357,167.2298,167.5357,12141.0
2022-09-16 15:40:00,191.83,191.99,191.27,191.53,11991.0,167.658,167.7979,167.1686,167.3958,11991.0
2022-09-16 15:50:00,191.53,191.9,191.26,191.59,107212.0,167.3958,167.7192,167.1598,167.4483,107212.0
2022-09-19 09:30:00,190.77,190.77,189.71,189.71,13973.0,166.7316,166.7316,165.8052,165.8052,13973.0
2022-09-19 09:40:00,189.73,190.7,189.73,190.27,5014.0,165.8226,166.6704,165.8226,166.2946,5014.0
2022-09-19 09:50:00,190.34,190.42,189.8,190.05,5764.0,166.3558,166.4257,165.8838,166.1023,5764.0
2022-09-19 10:00:00,190.0,190.13,189.8,189.98,5381.0,166.0586,166.1722,165.8838,166.0411,5381.0
2022-09-19 10:10:00,189.92,190.48,189.7,189.7,7462.0,165.9887,166.4781,165.7964,165.7964,7462.0
2022-09-19 10:20:00,189.63,189.91,189.46,189.84,8520.0,165.7352,165.98,165.5867,165.9188,8520.0
2022-09-19 10:30:00,189.87,190.19,189.84,190.17,7243.0,165.945,166.2247,165.9188,166.2072,7243.0
2022-09-19 10:40:00,190.19,190.47,190.15,190.26,10566.0,166.2247,166.4694,166.1897,166.2859,10566.0
2022-09-19 10:50:00,190.24,190.42,190.08,190.34,7242.0,166.2684,166.4257,166.1285,166.3558,7242.0
2022-09-19 11:00:00,190.27,190.37,190.09,190.21,9238.0,166.2946,166.382,166.1373,166.2422,9238.0
2022-09-19 11:10:00,190.13,190.51,190.13,190.26,6122.0,166.1722,166.5044,166.1722,166.2859,6122.0
2022-09-19 11:20:00,190.16,190.3,189.86,189.92,5815.0,166.1985,166.3208,165.9363,165.9887,5815.0
2022-09-19 11:30:00,189.93,189.96,189.32,189.39,7205.0,165.9974,166.0237,165.4643,165.5255,7205.0
2022-09-19 11:40:00,189.37,189.5,189.23,189.4,5223.0,165.508,165.6216,165.3856,165.5342,5223.0
2022-09-19 11:50:00,189.36,189.45,189.13,189.13,5399.0,165.4993,165.5779,165.2982,165.2982,5399.0
2022-09-19 12:00:00,189.27,189.37,188.9,189.11,9077.0,165.4206,165.508,165.0972,165.2808,9077.0
2022-09-19 12:10:00,189.12,189.12,188.76,188.87,6493.0,165.2895,165.2895,164.9749,165.071,6493.0
2022-09-19 12:20:00,188.87,188.94,188.72,188.73,3000.0,165.071,165.1322,164.9399,164.9486,3000.0
2022-09-19 12:30:00,188.81,189.33,188.71,189.32,5511.0,165.0186,165.473,164.9312,165.4643,5511.0
2022-09-19 12:40:00,189.21,189.4,189.17,189.36,5412.0,165.3682,165.5342,165.3332,165.4993,5412.0
2022-09-19 12:50:00,189.4,189.54,189.34,189.45,6880.0,165.5342,165.6566,165.4818,165.5779,6880.0
2022-09-19 13:00:00,189.5,189.75,189.47,189.71,6296.0,165.6216,165.8401,165.5954,165.8052,6296.0
2022-09-19 13:10:00,189.74,189.76,189.43,189.65,6387.0,165.8314,165.8489,165.5604,165.7527,6387.0
2022-09-19 13:20:00,189.65,189.92,189.64,189.85,11977.0,165.7527,165.9887,165.744,165.9275,11977.0
2022-09-19 13:30:00,189.84,189.9,188.97,189.25,11312.0,165.9188,165.9712,165.1584,165.4031,11312.0
2022-09-19 13:40:00,189.33,189.56,189.27,189.52,5772.0,165.473,165.6741,165.4206,165.6391,5772.0
2022-09-19 13:50:00,189.53,189.61,189.37,189.42,8357.0,165.6478,165.7178,165.508,165.5517,8357.0
2022-09-19 14:00:00,189.43,189.57,189.35,189.55,4450.0,165.5604,165.6828,165.4905,165.6653,4450.0
2022-09-19 14:10:00,189.55,189.58,189.11,189.11,8052.0,165.6653,165.6915,165.2808,165.2808,8052.0
2022-09-19 14:20:00,189.2,189.33,189.0,189.19,3022.0,165.3594,165.473,165.1846,165.3507,3022.0
2022-09-19 14:30:00,189.23,189.27,188.9,189.26,6557.0,165.3856,165.4206,165.0972,165.4119,6557.0
2022-09-19 14:40:00,189.32,189.32,188.92,188.97,6121.0,165.4643,165.4643,165.1147,165.1584,6121.0
2022-09-19 14:50:00,188.96,189.17,188.9,189.17,6876.0,165.1497,165.3332,165.0972,165.3332,6876.0
2022-09-19 15:00:00,189.16,189.74,189.14,189.65,14778.0,165.3245,165.8314,165.307,165.7527,14778.0
2022-09-19 15:10:00,189.66,190.14,189.57,189.65,17062.0,165.7615,166.181,165.6828,165.7527,17062.0
2022-09-19 15:20:00,189.68,190.15,189.68,189.96,12718.0,165.7789,166.1897,165.7789,166.0237,12718.0
2022-09-19 15:30:00,190.0,190.57,189.99,190.51,13804.0,166.0586,166.5568,166.0499,166.5044,13804.0
2022-09-19 15:40:00,190.52,190.65,190.26,190.42,19063.0,166.5131,166.6267,166.2859,166.4257,19063.0
2022-09-19 15:50:00,190.48,190.79,190.24,190.78,53876.0,166.4781,166.7491,166.2684,166.7403,53876.0
2022-09-20 09:30:00,189.29,189.84,188.35,188.38,27980.0,165.4381,165.9188,164.6165,164.6428,27980.0
2022-09-20 09:40:00,188.37,188.71,188.08,188.2,25106.0,164.634,164.9312,164.3806,164.4854,25106.0
2022-09-20 09:50:00,188.22,188.3,187.52,187.91,14424.0,164.5029,164.5728,163.8911,164.232,14424.0
2022-09-20 10:00:00,187.89,188.39,187.69,188.15,4227.0,164.2145,164.6515,164.0397,164.4417,4227.0
2022-09-20 10:10:00,188.05,188.05,187.18,187.25,10100.0,164.3543,164.3543,163.594,163.6551,10100.0
2022-09-20 10:20:00,187.31,187.44,187.16,187.43,5391.0,163.7076,163.8212,163.5765,163.8125,5391.0
2022-09-20 10:30:00,187.52,187.82,187.25,187.6,5680.0,163.8911,164.1533,163.6551,163.961,5680.0
2022-09-20 10:40:00,187.76,187.93,187.39,187.83,5803.0,164.1009,164.2495,163.7775,164.1621,5803.0
2022-09-20 10:50:00,187.76,187.93,187.68,187.87,7135.0,164.1009,164.2495,164.031,164.197,7135.0
2022-09-20 11:00:00,187.87,187.9,187.37,187.43,5711.0,164.197,164.2232,163.76,163.8125,5711.0
2022-09-20 11:10:00,187.37,187.4,187.03,187.4,7209.0,163.76,163.7862,163.4629,163.7862,7209.0
2022-09-20 11:20:00,187.28,187.28,186.81,186.82,15957.0,163.6814,163.6814,163.2706,163.2793,15957.0
2022-09-20 11:30:00,186.79,186.97,186.68,186.8,5723.0,163.2531,163.4104,163.157,163.2618,5723.0
2022-09-20 11:40:00,186.9,187.01,186.68,186.81,5174.0,163.3492,163.4454,163.157,163.2706,5174.0
2022-09-20 11:50:00,186.84,187.19,186.84,186.89,2205.0,163.2968,163.6027,163.2968,163.3405,2205.0
2022-09-20 12:00:00,186.98,187.25,186.95,187.25,4650.0,163.4192,163.6551,163.3929,163.6551,4650.0
2022-09-20 12:10:00,187.29,187.43,187.01,187.01,5361.0,163.6901,163.8125,163.4454,163.4454,5361.0
2022-09-20 12:20:00,186.91,187.02,186.54,186.61,3459.0,163.358,163.4541,163.0346,163.0958,3459.0
2022-09-20 12:30:00,186.5,186.56,185.84,185.93,6710.0,162.9996,163.0521,162.4228,162.5015,6710.0
2022-09-20 12:40:00,185.9,186.04,185.78,185.97,6080.0,162.4752,162.5976,162.3704,162.5364,6080.0
2022-09-20 12:50:00,186.01,186.09,185.92,186.03,2613.0,162.5714,162.6413,162.4927,162.5889,2613.0
2022-09-20 13:00:00,185.98,186.09,185.75,185.75,5476.0,162.5452,162.6413,162.3441,162.3441,5476.0
2022-09-20 13:10:00,185.77,185.86,185.64,185.8,3421.0,162.3616,162.4403,162.248,162.3878,3421.0
2022-09-20 13:20:00,185.75,186.0,185.4,185.41,5209.0,162.3441,162.5626,162.0383,162.047,5209.0
2022-09-20 13:30:00,185.31,185.59,185.25,185.54,4555.0,161.9596,162.2043,161.9072,162.1606,4555.0
2022-09-20 13:40:00,185.54,185.71,185.38,185.48,2796.0,162.1606,162.3092,162.0208,162.1082,2796.0
2022-09-20 13:50:00,185.41,185.46,185.17,185.27,9815.0,162.047,162.0907,161.8372,161.9246,9815.0
2022-09-20 14:00:00,185.27,185.75,185.26,185.75,5548.0,161.9246,162.3441,161.9159,162.3441,5548.0
2022-09-20 14:10:00,185.74,185.99,185.59,185.99,5154.0,162.3354,162.5539,162.2043,162.5539,5154.0
2022-09-20 14:20:00,185.96,186.63,185.96,186.53,13738.0,162.5277,163.1133,162.5277,163.0259,13738.0
2022-09-20 14:30:00,186.45,186.45,186.04,186.11,4525.0,162.9559,162.9559,162.5976,162.6588,4525.0
2022-09-20 14:40:00,186.09,186.48,185.64,186.2,52261.0,162.6413,162.9822,162.248,162.7374,52261.0
2022-09-20 14:50:00,186.19,186.65,185.89,186.59,31707.0,162.7287,163.1307,162.4665,163.0783,31707.0
2022-09-20 15:00:00,186.52,186.66,186.23,186.24,12435.0,163.0171,163.1395,162.7637,162.7724,12435.0
2022-09-20 15:10:00,186.2,186.6,186.12,186.59,15066.0,162.7374,163.087,162.6675,163.0783,15066.0
2022-09-20 15:20:00,186.59,186.95,186.56,186.86,15605.0,163.0783,163.3929,163.0521,163.3143,15605.0
2022-09-20 15:30:00,186.77,187.34,186.58,187.28,13104.0,163.2356,163.7338,163.0696,163.6814,13104.0
2022-09-20 15:40:00,187.27,187.59,187.12,187.15,28443.0,163.6726,163.9523,163.5415,163.5677,28443.0
2022-09-20 15:50:00,187.08,187.46,187.03,187.22,66339.0,163.5066,163.8387,163.4629,163.6289,66339.0
2022-09-21 09:30:00,186.7,187.25,185.7,186.22,69090.0,163.1744,163.6551,162.3004,162.7549,69090.0
2022-09-21 09:40:00,186.28,186.44,185.87,186.2,22957.0,162.8074,162.9472,162.449,162.7374,22957.0
2022-09-21 09:50:00,186.17,186.17,185.59,185.96,15198.0,162.7112,162.7112,162.2043,162.5277,15198.0
2022-09-21 10:00:00,185.96,187.22,185.91,187.12,8314.0,162.5277,163.6289,162.484,163.5415,8314.0
2022-09-21 10:10:00,187.12,187.13,186.27,186.27,14745.0,163.5415,163.5503,162.7986,162.7986,14745.0
2022-09-21 10:20:00,186.3,186.45,185.91,186.18,27734.0,162.8248,162.9559,162.484,162.72,27734.0
2022-09-21 10:30:00,186.2,186.2,185.65,185.76,24332.0,162.7374,162.7374,162.2568,162.3529,24332.0
2022-09-21 10:40:00,185.75,185.94,185.59,185.94,16591.0,162.3441,162.5102,162.2043,162.5102,16591.0
2022-09-21 10:50:00,185.97,186.07,185.76,185.8,27912.0,162.5364,162.6238,162.3529,162.3878,27912.0
2022-09-21 11:00:00,185.79,185.88,185.52,185.56,11351.0,162.3791,162.4578,162.1431,162.1781,11351.0
2022-09-21 11:10:00,185.54,185.59,185.06,185.08,15652.0,162.1606,162.2043,161.7411,161.7586,15652.0
2022-09-21 11:20:00,185.08,185.3,185.02,185.3,8124.0,161.7586,161.9509,161.7061,161.9509,8124.0
2022-09-21 11:30:00,185.33,185.59,185.3,185.53,6253.0,161.9771,162.2043,161.9509,162.1519,6253.0
2022-09-21 11:40:00,185.55,185.83,185.53,185.73,6584.0,162.1694,162.4141,162.1519,162.3267,6584.0
2022-09-21 11:50:00,185.68,185.68,185.41,185.41,7567.0,162.283,162.283,162.047,162.047,7567.0
2022-09-21 12:00:00,185.38,185.41,185.14,185.14,5756.0,162.0208,162.047,161.811,161.811,5756.0
2022-09-21 12:10:00,185.21,185.43,185.2,185.38,16114.0,161.8722,162.0645,161.8635,162.0208,16114.0
2022-09-21 12:20:00,185.34,185.4,185.17,185.37,2604.0,161.9858,162.0383,161.8372,162.012,2604.0
2022-09-21 12:30:00,185.43,185.44,185.16,185.2,4444.0,162.0645,162.0732,161.8285,161.8635,4444.0
2022-09-21 12:40:00,185.17,185.26,185.13,185.24,7852.0,161.8372,161.9159,161.8023,161.8984,7852.0
2022-09-21 12:50:00,185.3,185.31,185.14,185.23,4537.0,161.9509,161.9596,161.811,161.8897,4537.0
2022-09-21 13:00:00,185.26,185.49,185.23,185.36,5124.0,161.9159,162.1169,161.8897,162.0033,5124.0
2022-09-21 13:10:00,185.35,185.7,185.33,185.7,4634.0,161.9946,162.3004,161.9771,162.3004,4634.0
2022-09-21 13:20:00,185.72,185.79,185.6,185.65,2648.0,162.3179,162.3791,162.2131,162.2568,2648.0
2022-09-21 13:30:00,185.75,185.84,185.65,185.84,4944.0,162.3441,162.4228,162.2568,162.4228,4944.0
2022-09-21 13:40:00,185.88,185.97,185.69,185.8,5980.0,162.4578,162.5364,162.2917,162.3878,5980.0
2022-09-21 13:50:00,185.72,185.86,185.52,185.74,6881.0,162.3179,162.4403,162.1431,162.3354,6881.0
2022-09-21 14:00:00,185.73,185.77,183.49,184.41,33764.0,162.3267,162.3616,160.3689,161.173,33764.0
2022-09-21 14:10:00,184.5,184.59,183.66,184.04,22569.0,161.2517,161.3303,160.5175,160.8496,22569.0
2022-09-21 14:20:00,184.1,184.9,184.1,184.64,19236.0,160.9021,161.6013,160.9021,161.374,19236.0
2022-09-21 14:30:00,184.61,185.77,184.22,185.55,41677.0,161.3478,162.3616,161.0069,162.1694,41677.0
2022-09-21 14:40:00,185.41,187.72,185.39,186.28,21419.0,162.047,164.0659,162.0295,162.8074,21419.0
2022-09-21 14:50:00,186.35,186.83,185.8,186.38,17943.0,162.8685,163.2881,162.3878,162.8948,17943.0
2022-09-21 15:00:00,186.42,186.85,185.36,185.46,11364.0,162.9297,163.3055,162.0033,162.0907,11364.0
2022-09-21 15:10:00,185.3,185.77,184.42,185.23,30063.0,161.9509,162.3616,161.1817,161.8897,30063.0
2022-09-21 15:20:00,185.03,185.03,183.64,183.7,24275.0,161.7149,161.7149,160.5,160.5525,24275.0
2022-09-21 15:30:00,183.64,183.93,183.0,183.07,26438.0,160.5,160.7535,159.9407,160.0018,26438.0
2022-09-21 15:40:00,183.0,183.3,182.28,182.57,30421.0,159.9407,160.2029,159.3114,159.5649,30421.0
2022-09-21 15:50:00,182.57,183.15,181.97,182.03,78948.0,159.5649,160.0718,159.0405,159.0929,78948.0
2022-09-22 09:30:00,183.2,183.24,182.18,182.3,27708.0,160.1155,160.1504,159.224,159.3289,27708.0
2022-09-22 09:40:00,182.14,182.26,181.38,182.09,19979.0,159.189,159.2939,158.5248,159.1453,19979.0
2022-09-22 09:50:00,182.0,182.59,181.52,181.79,25209.0,159.0667,159.5823,158.6472,158.8831,25209.0
2022-09-22 10:00:00,181.98,182.7,181.64,182.7,13290.0,159.0492,159.6785,158.752,159.6785,13290.0
2022-09-22 10:10:00,182.58,182.63,182.23,182.27,12239.0,159.5736,159.6173,159.2677,159.3027,12239.0
2022-09-22 10:20:00,182.34,182.81,182.14,182.55,11808.0,159.3638,159.7746,159.189,159.5474,11808.0
2022-09-22 10:30:00,182.55,182.67,182.1,182.42,6146.0,159.5474,159.6523,159.1541,159.4338,6146.0
2022-09-22 10:40:00,182.46,182.46,182.06,182.24,6009.0,159.4687,159.4687,159.1191,159.2764,6009.0
2022-09-22 10:50:00,182.11,182.37,181.86,181.87,10049.0,159.1628,159.3901,158.9443,158.9531,10049.0
2022-09-22 11:00:00,181.93,182.01,181.29,181.72,15057.0,159.0055,159.0754,158.4461,158.822,15057.0
2022-09-22 11:10:00,181.65,182.05,181.43,182.05,33463.0,158.7608,159.1104,158.5685,159.1104,33463.0
2022-09-22 11:20:00,182.08,182.56,181.81,182.48,30463.0,159.1366,159.5561,158.9006,159.4862,30463.0
2022-09-22 11:30:00,182.43,182.94,182.4,182.86,17818.0,159.4425,159.8882,159.4163,159.8183,17818.0
2022-09-22 11:40:00,182.86,183.11,182.48,182.9,5794.0,159.8183,160.0368,159.4862,159.8533,5794.0
2022-09-22 11:50:00,182.92,183.28,182.68,182.99,8360.0,159.8708,160.1854,159.661,159.9319,8360.0
2022-09-22 12:00:00,182.99,183.45,182.85,183.43,17281.0,159.9319,160.334,159.8096,160.3165,17281.0
2022-09-22 12:10:00,183.42,183.73,183.23,183.62,17017.0,160.3077,160.5787,160.1417,160.4825,17017.0
2022-09-22 12:20:00,183.56,184.24,183.52,184.06,26150.0,160.4301,161.0244,160.3951,160.8671,26150.0
2022-09-22 12:30:00,184.04,184.36,183.9,184.34,22653.0,160.8496,161.1293,160.7273,161.1118,22653.0
2022-09-22 12:40:00,184.31,184.39,184.05,184.15,12622.0,161.0856,161.1555,160.8584,160.9458,12622.0
2022-09-22 12:50:00,184.15,184.36,183.62,183.74,7717.0,160.9458,161.1293,160.4825,160.5874,7717.0
2022-09-22 13:00:00,183.71,183.76,183.43,183.57,7018.0,160.5612,160.6049,160.3165,160.4388,7018.0
2022-09-22 13:10:00,183.58,183.67,183.14,183.22,5535.0,160.4476,160.5262,160.063,160.1329,5535.0
2022-09-22 13:20:00,183.19,183.58,183.18,183.53,7253.0,160.1067,160.4476,160.098,160.4039,7253.0
2022-09-22 13:30:00,183.62,183.77,183.54,183.56,5196.0,160.4825,160.6136,160.4126,160.4301,5196.0
2022-09-22 13:40:00,183.53,183.6,183.3,183.38,6968.0,160.4039,160.4651,160.2029,160.2728,6968.0
2022-09-22 13:50:00,183.41,183.62,183.27,183.27,5353.0,160.299,160.4825,160.1766,160.1766,5353.0
2022-09-22 14:00:00,183.31,183.44,183.02,183.12,6233.0,160.2116,160.3252,159.9581,160.0455,6233.0
2022-09-22 14:10:00,183.05,183.13,182.86,183.07,4748.0,159.9844,160.0543,159.8183,160.0018,4748.0
2022-09-22 14:20:00,183.06,183.06,182.63,182.98,9112.0,159.9931,159.9931,159.6173,159.9232,9112.0
2022-09-22 14:30:00,182.97,183.52,182.84,183.52,7946.0,159.9144,160.3951,159.8008,160.3951,7946.0
2022-09-22 14:40:00,183.53,183.66,183.46,183.66,5785.0,160.4039,160.5175,160.3427,160.5175,5785.0
2022-09-22 14:50:00,183.73,184.39,183.72,184.19,11698.0,160.5787,161.1555,160.5699,160.9807,11698.0
2022-09-22 15:00:00,184.15,184.56,184.08,184.13,11901.0,160.9458,161.3041,160.8846,160.9283,11901.0
2022-09-22 15:10:00,184.13,184.67,184.13,184.23,14921.0,160.9283,161.4002,160.9283,161.0157,14921.0
2022-09-22 15:20:00,184.16,184.27,183.49,183.8,9981.0,160.9545,161.0506,160.3689,160.6399,9981.0
2022-09-22 15:30:00,183.82,184.46,183.73,184.25,13868.0,160.6573,161.2167,160.5787,161.0332,13868.0
2022-09-22 15:40:00,184.26,184.79,184.1,184.63,19818.0,161.0419,161.5051,160.9021,161.3653,19818.0
2022-09-22 15:50:00,184.58,184.65,183.12,183.28,96269.0,161.3216,161.3828,160.0455,160.1854,96269.0
2022-09-23 09:30:00,183.13,183.13,181.75,182.01,40314.0,160.0543,160.0543,158.8482,159.0754,40314.0
2022-09-23 09:40:00,182.02,183.85,181.96,183.69,18853.0,159.0842,160.6836,159.0317,160.5437,18853.0
2022-09-23 09:50:00,183.6,184.14,183.39,183.6,49381.0,160.4651,160.937,160.2815,160.4651,49381.0
2022-09-23 10:00:00,183.7,183.77,182.8,183.03,21443.0,160.5525,160.6136,159.7659,159.9669,21443.0
2022-09-23 10:10:00,183.09,183.12,182.33,182.66,6812.0,160.0193,160.0455,159.3551,159.6435,6812.0
2022-09-23 10:20:00,182.61,182.89,182.35,182.89,7122.0,159.5998,159.8445,159.3726,159.8445,7122.0
2022-09-23 10:30:00,182.75,182.89,181.96,182.1,7514.0,159.7222,159.8445,159.0317,159.1541,7514.0
2022-09-23 10:40:00,182.02,182.42,181.77,181.93,9432.0,159.0842,159.4338,158.8657,159.0055,9432.0
2022-09-23 10:50:00,181.84,181.9,181.32,181.32,5770.0,158.9268,158.9793,158.4724,158.4724,5770.0
2022-09-23 11:00:00,181.32,181.7,181.24,181.45,13170.0,158.4724,158.8045,158.4024,158.586,13170.0
2022-09-23 11:10:00,181.51,181.54,181.12,181.47,6151.0,158.6384,158.6646,158.2976,158.6035,6151.0
2022-09-23 11:20:00,181.38,181.85,181.22,181.27,7014.0,158.5248,158.9356,158.385,158.4287,7014.0
2022-09-23 11:30:00,181.39,181.53,181.36,181.47,4263.0,158.5335,158.6559,158.5073,158.6035,4263.0
2022-09-23 11:40:00,181.46,181.54,180.73,180.79,6862.0,158.5947,158.6646,157.9567,158.0091,6862.0
2022-09-23 11:50:00,180.86,181.45,180.84,181.45,9690.0,158.0703,158.586,158.0528,158.586,9690.0
2022-09-23 12:00:00,181.35,181.45,180.73,180.84,4970.0,158.4986,158.586,157.9567,158.0528,4970.0
2022-09-23 12:10:00,180.78,180.99,180.65,180.82,3585.0,158.0004,158.1839,157.8868,158.0354,3585.0
2022-09-23 12:20:00,180.83,180.97,180.49,180.49,3760.0,158.0441,158.1665,157.7469,157.7469,3760.0
2022-09-23 12:30:00,180.53,180.66,180.42,180.66,4119.0,157.7819,157.8955,157.6858,157.8955,4119.0
2022-09-23 12:40:00,180.6,180.82,180.36,180.82,14272.0,157.8431,158.0354,157.6333,158.0354,14272.0
2022-09-23 12:50:00,180.83,181.24,180.77,181.24,6922.0,158.0441,158.4024,157.9917,158.4024,6922.0
2022-09-23 13:00:00,181.19,181.43,181.08,181.17,4789.0,158.3587,158.5685,158.2626,158.3413,4789.0
2022-09-23 13:10:00,181.24,181.36,181.08,181.31,8623.0,158.4024,158.5073,158.2626,158.4636,8623.0
2022-09-23 13:20:00,181.24,181.24,180.54,180.54,9422.0,158.4024,158.4024,157.7906,157.7906,9422.0
2022-09-23 13:30:00,180.51,180.63,180.11,180.12,19468.0,157.7644,157.8693,157.4148,157.4236,19468.0
2022-09-23 13:40:00,180.08,180.41,179.84,180.32,14801.0,157.3886,157.677,157.1789,157.5984,14801.0
2022-09-23 13:50:00,180.19,180.59,180.19,180.52,5715.0,157.4847,157.8343,157.4847,157.7732,5715.0
2022-09-23 14:00:00,180.49,180.76,180.32,180.45,13162.0,157.7469,157.9829,157.5984,157.712,13162.0
2022-09-23 14:10:00,180.31,180.31,179.55,179.65,4165.0,157.5896,157.5896,156.9254,157.0128,4165.0
2022-09-23 14:20:00,179.74,180.18,179.69,179.97,14873.0,157.0915,157.476,157.0478,157.2925,14873.0
2022-09-23 14:30:00,179.95,179.95,179.04,179.04,16862.0,157.275,157.275,156.4797,156.4797,16862.0
2022-09-23 14:40:00,178.96,179.28,178.9,179.18,27666.0,156.4097,156.6894,156.3573,156.602,27666.0
2022-09-23 14:50:00,179.2,179.35,178.79,178.96,10958.0,156.6195,156.7506,156.2612,156.4097,10958.0
2022-09-23 15:00:00,178.99,180.1,178.95,180.02,9006.0,156.436,157.4061,156.401,157.3362,9006.0
2022-09-23 15:10:00,180.04,180.41,179.78,180.2,12603.0,157.3537,157.677,157.1264,157.4935,12603.0
2022-09-23 15:20:00,180.18,180.37,179.97,180.28,17043.0,157.476,157.6421,157.2925,157.5634,17043.0
2022-09-23 15:30:00,180.23,180.77,180.21,180.73,16462.0,157.5197,157.9917,157.5022,157.9567,16462.0
2022-09-23 15:40:00,180.72,180.85,180.55,180.56,31671.0,157.948,158.0616,157.7994,157.8081,31671.0
2022-09-23 15:50:00,180.66,181.23,180.33,181.08,120755.0,157.8955,158.3937,157.6071,158.2626,120755.0
2022-09-26 09:30:00,180.4,180.72,179.31,179.37,27801.0,157.6683,157.948,156.7156,156.7681,27801.0
2022-09-26 09:40:00,179.37,179.88,179.24,179.42,15742.0,156.7681,157.2138,156.6545,156.8118,15742.0
2022-09-26 09:50:00,179.61,179.78,179.09,179.23,6156.0,156.9778,157.1264,156.5234,156.6457,6156.0
2022-09-26 10:00:00,179.25,179.43,178.5,178.5,14423.0,156.6632,156.8205,156.0077,156.0077,14423.0
2022-09-26 10:10:00,178.33,179.69,177.87,179.49,18987.0,155.8591,157.0478,155.4571,156.873,18987.0
2022-09-26 10:20:00,179.51,179.89,179.44,179.59,7328.0,156.8904,157.2226,156.8293,156.9604,7328.0
2022-09-26 10:30:00,179.71,179.85,179.42,179.7,10003.0,157.0652,157.1876,156.8118,157.0565,10003.0
2022-09-26 10:40:00,179.64,179.75,179.41,179.53,5696.0,157.0041,157.1002,156.803,156.9079,5696.0
2022-09-26 10:50:00,179.49,179.62,179.34,179.53,3629.0,156.873,156.9866,156.7419,156.9079,3629.0
2022-09-26 11:00:00,179.52,179.78,179.11,179.11,14569.0,156.8992,157.1264,156.5408,156.5408,14569.0
2022-09-26 11:10:00,179.18,179.18,178.7,178.7,4752.0,156.602,156.602,156.1825,156.1825,4752.0
2022-09-26 11:20:00,178.7,178.81,178.16,178.19,5420.0,156.1825,156.2786,155.7105,155.7368,5420.0
2022-09-26 11:30:00,178.23,178.46,178.23,178.31,3107.0,155.7717,155.9727,155.7717,155.8416,3107.0
2022-09-26 11:40:00,178.29,178.9,178.29,178.9,6393.0,155.8242,156.3573,155.8242,156.3573,6393.0
2022-09-26 11:50:00,178.92,179.51,178.74,179.43,6510.0,156.3748,156.8904,156.2175,156.8205,6510.0
2022-09-26 12:00:00,179.31,179.31,178.78,178.8,3693.0,156.7156,156.7156,156.2524,156.2699,3693.0
2022-09-26 12:10:00,178.71,178.88,178.6,178.75,5246.0,156.1912,156.3398,156.0951,156.2262,5246.0
2022-09-26 12:20:00,178.83,178.84,178.39,178.39,5570.0,156.2961,156.3049,155.9116,155.9116,5570.0
2022-09-26 12:30:00,178.38,178.57,178.34,178.57,9440.0,155.9028,156.0689,155.8679,156.0689,9440.0
2022-09-26 12:40:00,178.61,179.23,178.57,178.92,11954.0,156.1038,156.6457,156.0689,156.3748,11954.0
2022-09-26 12:50:00,178.9,179.34,178.89,179.25,6156.0,156.3573,156.7419,156.3486,156.6632,6156.0
2022-09-26 13:00:00,179.25,179.26,178.82,178.93,2564.0,156.6632,156.6719,156.2874,156.3835,2564.0
2022-09-26 13:10:00,178.81,179.04,178.71,178.96,9473.0,156.2786,156.4797,156.1912,156.4097,9473.0
2022-09-26 13:20:00,178.93,178.97,178.67,178.82,7104.0,156.3835,156.4185,156.1563,156.2874,7104.0
2022-09-26 13:30:00,178.79,179.24,178.79,179.11,19702.0,156.2612,156.6545,156.2612,156.5408,19702.0
2022-09-26 13:40:00,178.99,179.28,178.93,179.09,9120.0,156.436,156.6894,156.3835,156.5234,9120.0
2022-09-26 13:50:00,179.24,179.32,178.92,178.92,8610.0,156.6545,156.7244,156.3748,156.3748,8610.0
2022-09-26 14:00:00,178.94,179.48,178.93,179.44,10652.0,156.3923,156.8642,156.3835,156.8293,10652.0
2022-09-26 14:10:00,179.4,179.48,179.26,179.33,11900.0,156.7943,156.8642,156.6719,156.7331,11900.0
2022-09-26 14:20:00,179.33,179.48,179.1,179.13,6748.0,156.7331,156.8642,156.5321,156.5583,6748.0
2022-09-26 14:30:00,179.14,179.36,179.02,179.2,7217.0,156.5671,156.7593,156.4622,156.6195,7217.0
2022-09-26 14:40:00,179.35,179.94,179.13,179.88,10492.0,156.7506,157.2663,156.5583,157.2138,10492.0
2022-09-26 14:50:00,179.83,180.0,179.63,179.79,10000.0,157.1701,157.3187,156.9953,157.1352,10000.0
2022-09-26 15:00:00,179.98,180.37,179.94,180.37,10328.0,157.3012,157.6421,157.2663,157.6421,10328.0
2022-09-26 15:10:00,180.4,180.55,179.87,180.37,12981.0,157.6683,157.7994,157.2051,157.6421,12981.0
2022-09-26 15:20:00,180.28,180.38,179.86,179.95,7906.0,157.5634,157.6508,157.1963,157.275,7906.0
2022-09-26 15:30:00,179.99,180.3,179.71,179.9,17656.0,157.31,157.5809,157.0652,157.2313,17656.0
2022-09-26 15:40:00,179.91,180.55,179.88,180.5,15555.0,157.24,157.7994,157.2138,157.7557,15555.0
2022-09-26 15:50:00,180.52,180.96,179.86,179.99,115428.0,157.7732,158.1577,157.1963,157.31,115428.0
2022-09-27 09:30:00,181.53,181.57,180.47,181.57,27433.0,158.6559,158.6909,157.7295,158.6909,27433.0
2022-09-27 09:40:00,181.59,181.96,180.71,180.73,23493.0,158.7083,159.0317,157.9392,157.9567,23493.0
2022-09-27 09:50:00,180.56,180.86,179.96,180.01,9834.0,157.8081,158.0703,157.2837,157.3274,9834.0
2022-09-27 10:00:00,180.0,180.01,178.9,179.03,8285.0,157.3187,157.3274,156.3573,156.4709,8285.0
2022-09-27 10:10:00,179.17,179.17,178.68,178.94,9442.0,156.5933,156.5933,156.165,156.3923,9442.0
2022-09-27 10:20:00,178.92,179.31,178.69,178.95,13327.0,156.3748,156.7156,156.1738,156.401,13327.0
2022-09-27 10:30:00,179.05,179.16,178.62,178.73,12767.0,156.4884,156.5845,156.1126,156.2087,12767.0
2022-09-27 10:40:00,178.7,179.22,178.49,179.08,11227.0,156.1825,156.637,155.999,156.5146,11227.0
2022-09-27 10:50:00,179.12,179.12,178.65,178.65,5992.0,156.5496,156.5496,156.1388,156.1388,5992.0
2022-09-27 11:00:00,178.74,178.77,178.23,178.61,10900.0,156.2175,156.2437,155.7717,156.1038,10900.0
2022-09-27 11:10:00,178.63,178.67,178.19,178.29,11644.0,156.1213,156.1563,155.7368,155.8242,11644.0
2022-09-27 11:20:00,178.32,178.32,177.21,177.28,15603.0,155.8504,155.8504,154.8803,154.9414,15603.0
2022-09-27 11:30:00,177.18,177.65,177.18,177.57,11355.0,154.854,155.2648,154.854,155.1949,11355.0
2022-09-27 11:40:00,177.55,177.75,177.4,177.47,9441.0,155.1774,155.3522,155.0463,155.1075,9441.0
2022-09-27 11:50:00,177.44,177.63,176.88,176.88,8398.0,155.0813,155.2473,154.5918,154.5918,8398.0
2022-09-27 12:00:00,176.88,176.94,176.67,176.68,8678.0,154.5918,154.6443,154.4083,154.417,8678.0
2022-09-27 12:10:00,176.66,176.68,175.97,175.98,12618.0,154.3996,154.417,153.7965,153.8052,12618.0
2022-09-27 12:20:00,176.0,176.17,175.82,176.06,29696.0,153.8227,153.9713,153.6654,153.8752,29696.0
2022-09-27 12:30:00,176.06,176.54,176.06,176.22,15243.0,153.8752,154.2947,153.8752,154.015,15243.0
2022-09-27 12:40:00,176.22,176.41,176.13,176.4,19154.0,154.015,154.1811,153.9363,154.1723,19154.0
2022-09-27 12:50:00,176.42,176.52,176.09,176.31,12854.0,154.1898,154.2772,153.9014,154.0937,12854.0
2022-09-27 13:00:00,176.22,176.28,175.77,175.8,13414.0,154.015,154.0674,153.6217,153.6479,13414.0
2022-09-27 13:10:00,175.78,175.92,175.59,175.67,21587.0,153.6304,153.7528,153.4644,153.5343,21587.0
2022-09-27 13:20:00,175.62,175.92,175.5,175.88,20643.0,153.4906,153.7528,153.3857,153.7178,20643.0
2022-09-27 13:30:00,175.83,176.15,175.69,175.69,16217.0,153.6741,153.9538,153.5518,153.5518,16217.0
2022-09-27 13:40:00,175.63,175.69,175.35,175.53,17665.0,153.4993,153.5518,153.2546,153.4119,17665.0
2022-09-27 13:50:00,175.51,175.51,175.18,175.49,21226.0,153.3945,153.3945,153.106,153.377,21226.0
2022-09-27 14:00:00,175.48,175.9,175.46,175.62,36073.0,153.3682,153.7353,153.3508,153.4906,36073.0
2022-09-27 14:10:00,175.6,175.69,175.3,175.42,15174.0,153.4731,153.5518,153.2109,153.3158,15174.0
2022-09-27 14:20:00,175.38,175.51,175.19,175.36,27162.0,153.2808,153.3945,153.1148,153.2634,27162.0
2022-09-27 14:30:00,175.33,175.96,175.17,175.96,22906.0,153.2371,153.7878,153.0973,153.7878,22906.0
2022-09-27 14:40:00,176.01,176.26,175.77,176.18,23953.0,153.8315,154.05,153.6217,153.98,23953.0
2022-09-27 14:50:00,176.2,176.23,175.91,175.91,18971.0,153.9975,154.0237,153.7441,153.7441,18971.0
2022-09-27 15:00:00,175.86,175.88,175.3,175.64,21350.0,153.7004,153.7178,153.2109,153.5081,21350.0
2022-09-27 15:10:00,175.64,175.66,175.11,175.46,28363.0,153.5081,153.5256,153.0449,153.3508,28363.0
2022-09-27 15:20:00,175.44,175.76,175.24,175.76,80858.0,153.3333,153.613,153.1585,153.613,80858.0
2022-09-27 15:30:00,175.74,175.76,175.09,175.18,40684.0,153.5955,153.613,153.0274,153.106,40684.0
2022-09-27 15:40:00,175.12,175.8,175.08,175.72,39146.0,153.0536,153.6479,153.0186,153.578,39146.0
2022-09-27 15:50:00,175.7,176.63,175.7,176.23,172285.0,153.5605,154.3733,153.5605,154.0237,172285.0
2022-09-28 09:30:00,176.75,176.96,175.37,175.9,37572.0,154.4782,154.6618,153.2721,153.7353,37572.0
2022-09-28 09:40:00,175.89,176.56,175.61,176.38,31239.0,153.7266,154.3122,153.4819,154.1548,31239.0
2022-09-28 09:50:00,176.11,176.54,175.89,176.0,40698.0,153.9189,154.2947,153.7266,153.8227,40698.0
2022-09-28 10:00:00,176.0,176.69,175.59,175.74,46883.0,153.8227,154.4258,153.4644,153.5955,46883.0
2022-09-28 10:10:00,175.81,176.43,175.81,176.43,29084.0,153.6567,154.1985,153.6567,154.1985,29084.0
2022-09-28 10:20:00,176.49,177.26,176.49,177.21,21100.0,154.251,154.924,154.251,154.8803,21100.0
2022-09-28 10:30:00,177.26,177.55,177.06,177.36,17406.0,154.924,155.1774,154.7492,155.0114,17406.0
2022-09-28 10:40:00,177.31,177.72,177.13,177.45,16590.0,154.9677,155.326,154.8103,155.09,16590.0
2022-09-28 10:50:00,177.44,177.84,177.2,177.78,19612.0,155.0813,155.4309,154.8715,155.3784,19612.0
2022-09-28 11:00:00,177.75,178.28,177.68,177.93,19830.0,155.3522,155.8154,155.291,155.5095,19830.0
2022-09-28 11:10:00,177.89,178.39,177.67,177.86,13930.0,155.4746,155.9116,155.2823,155.4483,13930.0
2022-09-28 11:20:00,177.98,178.7,177.97,178.33,11601.0,155.5532,156.1825,155.5445,155.8591,11601.0
2022-09-28 11:30:00,178.25,178.27,177.72,178.19,23747.0,155.7892,155.8067,155.326,155.7368,23747.0
2022-09-28 11:40:00,178.27,178.33,177.9,178.16,13410.0,155.8067,155.8591,155.4833,155.7105,13410.0
2022-09-28 11:50:00,178.23,178.41,178.13,178.36,9345.0,155.7717,155.929,155.6843,155.8853,9345.0
2022-09-28 12:00:00,178.49,178.81,178.39,178.56,8699.0,155.999,156.2786,155.9116,156.0601,8699.0
2022-09-28 12:10:00,178.53,179.17,178.52,179.12,9947.0,156.0339,156.5933,156.0252,156.5496,9947.0
2022-09-28 12:20:00,179.2,179.2,178.8,178.94,26498.0,156.6195,156.6195,156.2699,156.3923,26498.0
2022-09-28 12:30:00,178.91,179.25,178.9,179.12,6791.0,156.366,156.6632,156.3573,156.5496,6791.0
2022-09-28 12:40:00,179.14,179.46,179.09,179.13,11449.0,156.5671,156.8467,156.5234,156.5583,11449.0
2022-09-28 12:50:00,179.13,179.27,179.03,179.25,13441.0,156.5583,156.6807,156.4709,156.6632,13441.0
2022-09-28 13:00:00,179.21,179.3,178.98,179.27,10731.0,156.6282,156.7069,156.4272,156.6807,10731.0
2022-09-28 13:10:00,179.3,179.51,179.25,179.46,7049.0,156.7069,156.8904,156.6632,156.8467,7049.0
2022-09-28 13:20:00,179.5,179.54,179.17,179.24,12285.0,156.8817,156.9167,156.5933,156.6545,12285.0
2022-09-28 13:30:00,179.24,179.28,178.97,179.09,21826.0,156.6545,156.6894,156.4185,156.5234,21826.0
2022-09-28 13:40:00,179.12,179.27,178.92,178.97,10678.0,156.5496,156.6807,156.3748,156.4185,10678.0
2022-09-28 13:50:00,178.94,179.39,178.82,179.3,19628.0,156.3923,156.7856,156.2874,156.7069,19628.0
2022-09-28 14:00:00,179.27,179.44,179.07,179.24,13130.0,156.6807,156.8293,156.5059,156.6545,13130.0
2022-09-28 14:10:00,179.16,179.41,179.15,179.25,11631.0,156.5845,156.803,156.5758,156.6632,11631.0
2022-09-28 14:20:00,179.26,179.26,178.86,178.91,9653.0,156.6719,156.6719,156.3223,156.366,9653.0
2022-09-28 14:30:00,178.92,179.31,178.92,179.28,6637.0,156.3748,156.7156,156.3748,156.6894,6637.0
2022-09-28 14:40:00,179.29,179.36,179.13,179.18,8037.0,156.6982,156.7593,156.5583,156.602,8037.0
2022-09-28 14:50:00,179.31,179.56,179.23,179.47,10991.0,156.7156,156.9341,156.6457,156.8555,10991.0
2022-09-28 15:00:00,179.48,180.0,179.37,179.92,11409.0,156.8642,157.3187,156.7681,157.2488,11409.0
2022-09-28 15:10:00,179.88,180.0,179.71,179.71,6264.0,157.2138,157.3187,157.0652,157.0652,6264.0
2022-09-28 15:20:00,179.76,179.93,179.61,179.77,15878.0,157.1089,157.2575,156.9778,157.1177,15878.0
2022-09-28 15:30:00,179.81,180.16,179.79,180.0,27966.0,157.1526,157.4585,157.1352,157.3187,27966.0
2022-09-28 15:40:00,180.02,180.41,180.01,180.22,52789.0,157.3362,157.677,157.3274,157.511,52789.0
2022-09-28 15:50:00,180.17,180.21,179.43,179.47,97592.0,157.4673,157.5022,156.8205,156.8555,97592.0
2022-09-29 09:30:00,179.75,179.75,178.23,178.48,81243.0,157.1002,157.1002,155.7717,155.9902,81243.0
2022-09-29 09:40:00,178.46,178.66,177.51,177.91,23505.0,155.9727,156.1475,155.1424,155.492,23505.0
2022-09-29 09:50:00,177.9,178.28,177.7,178.15,40585.0,155.4833,155.8154,155.3085,155.7018,40585.0
2022-09-29 10:00:00,178.1,178.46,177.54,178.41,15280.0,155.6581,155.9727,155.1687,155.929,15280.0
2022-09-29 10:10:00,178.33,178.49,178.07,178.16,14783.0,155.8591,155.999,155.6319,155.7105,14783.0
2022-09-29 10:20:00,178.18,179.08,178.18,179.05,16101.0,155.728,156.5146,155.728,156.4884,16101.0
2022-09-29 10:30:00,178.97,179.03,178.52,178.79,11347.0,156.4185,156.4709,156.0252,156.2612,11347.0
2022-09-29 10:40:00,178.65,179.52,178.65,179.42,13497.0,156.1388,156.8992,156.1388,156.8118,13497.0
2022-09-29 10:50:00,179.46,180.39,179.44,179.76,55972.0,156.8467,157.6595,156.8293,157.1089,55972.0
2022-09-29 11:00:00,179.74,180.57,179.56,180.42,25878.0,157.0915,157.8169,156.9341,157.6858,25878.0
2022-09-29 11:10:00,180.26,180.28,179.69,180.09,16589.0,157.5459,157.5634,157.0478,157.3974,16589.0
2022-09-29 11:20:00,179.86,179.87,179.05,179.24,22827.0,157.1963,157.2051,156.4884,156.6545,22827.0
2022-09-29 11:30:00,179.18,179.18,178.71,179.0,17057.0,156.602,156.602,156.1912,156.4447,17057.0
2022-09-29 11:40:00,179.02,179.39,178.49,179.29,18366.0,156.4622,156.7856,155.999,156.6982,18366.0
2022-09-29 11:50:00,179.29,179.48,179.17,179.19,17744.0,156.6982,156.8642,156.5933,156.6108,17744.0
2022-09-29 12:00:00,179.15,179.89,178.92,179.86,36625.0,156.5758,157.2226,156.3748,157.1963,36625.0
2022-09-29 12:10:00,179.87,179.96,179.69,179.88,34949.0,157.2051,157.2837,157.0478,157.2138,34949.0
2022-09-29 12:20:00,179.95,180.0,179.36,179.59,16435.0,157.275,157.3187,156.7593,156.9604,16435.0
2022-09-29 12:30:00,179.54,180.05,179.49,179.76,44308.0,156.9167,157.3624,156.873,157.1089,44308.0
2022-09-29 12:40:00,179.66,179.8,179.51,179.53,10020.0,157.0215,157.1439,156.8904,156.9079,10020.0
2022-09-29 12:50:00,179.49,179.64,179.04,179.04,6018.0,156.873,157.0041,156.4797,156.4797,6018.0
2022-09-29 13:00:00,178.97,179.34,178.94,179.28,11374.0,156.4185,156.7419,156.3923,156.6894,11374.0
2022-09-29 13:10:00,179.3,179.47,179.0,179.0,5634.0,156.7069,156.8555,156.4447,156.4447,5634.0
2022-09-29 13:20:00,178.96,179.1,178.85,178.88,9466.0,156.4097,156.5321,156.3136,156.3398,9466.0
2022-09-29 13:30:00,178.86,179.23,178.72,179.12,20694.0,156.3223,156.6457,156.2,156.5496,20694.0
2022-09-29 13:40:00,179.14,179.21,178.83,178.96,10640.0,156.5671,156.6282,156.2961,156.4097,10640.0
2022-09-29 13:50:00,178.97,179.05,178.84,178.92,8000.0,156.4185,156.4884,156.3049,156.3748,8000.0
2022-09-29 14:00:00,178.88,179.11,178.7,179.04,15747.0,156.3398,156.5408,156.1825,156.4797,15747.0
2022-09-29 14:10:00,179.07,179.07,178.7,178.7,7986.0,156.5059,156.5059,156.1825,156.1825,7986.0
2022-09-29 14:20:00,178.62,178.9,178.46,178.84,8191.0,156.1126,156.3573,155.9727,156.3049,8191.0
2022-09-29 14:30:00,178.81,179.22,178.75,179.14,10102.0,156.2786,156.637,156.2262,156.5671,10102.0
2022-09-29 14:40:00,179.15,179.15,178.84,178.86,9701.0,156.5758,156.5758,156.3049,156.3223,9701.0
2022-09-29 14:50:00,178.84,178.85,178.39,178.47,6692.0,156.3049,156.3136,155.9116,155.9815,6692.0
2022-09-29 15:00:00,178.42,178.68,178.31,178.33,5890.0,155.9378,156.165,155.8416,155.8591,5890.0
2022-09-29 15:10:00,178.38,178.77,178.26,178.74,12262.0,155.9028,156.2437,155.7979,156.2175,12262.0
2022-09-29 15:20:00,178.74,178.98,178.3,178.4,25266.0,156.2175,156.4272,155.8329,155.9203,25266.0
2022-09-29 15:30:00,178.36,179.24,178.34,179.06,35696.0,155.8853,156.6545,155.8679,156.4971,35696.0
2022-09-29 15:40:00,179.09,179.12,178.54,178.69,31855.0,156.5234,156.5496,156.0427,156.1738,31855.0
2022-09-29 15:50:00,178.76,178.94,178.23,178.61,110509.0,156.2349,156.3923,155.7717,156.1038,110509.0
2022-09-30 09:30:00,179.0,179.97,178.59,179.71,33954.0,156.4447,157.2925,156.0864,157.0652,33954.0
2022-09-30 09:40:00,179.69,179.92,179.05,179.41,22963.0,157.0478,157.2488,156.4884,156.803,22963.0
2022-09-30 09:50:00,179.5,180.15,179.46,179.82,20972.0,156.8817,157.4498,156.8467,157.1614,20972.0
2022-09-30 10:00:00,179.93,180.31,179.65,179.66,23136.0,157.2575,157.5896,157.0128,157.0215,23136.0
2022-09-30 10:10:00,179.66,179.75,179.09,179.75,13967.0,157.0215,157.1002,156.5234,157.1002,13967.0
2022-09-30 10:20:00,179.75,180.0,179.52,179.88,15561.0,157.1002,157.3187,156.8992,157.2138,15561.0
2022-09-30 10:30:00,179.92,180.39,179.86,180.39,23822.0,157.2488,157.6595,157.1963,157.6595,23822.0
2022-09-30 10:40:00,180.38,180.91,180.13,180.56,11968.0,157.6508,158.114,157.4323,157.8081,11968.0
2022-09-30 10:50:00,180.55,180.82,179.87,180.11,18317.0,157.7994,158.0354,157.2051,157.4148,18317.0
2022-09-30 11:00:00,180.19,180.58,179.85,180.52,7084.0,157.4847,157.8256,157.1876,157.7732,7084.0
2022-09-30 11:10:00,180.52,180.81,180.18,180.36,10166.0,157.7732,158.0266,157.476,157.6333,10166.0
2022-09-30 11:20:00,180.4,180.67,180.19,180.28,28602.0,157.6683,157.9043,157.4847,157.5634,28602.0
2022-09-30 11:30:00,180.3,180.48,180.02,180.02,10080.0,157.5809,157.7382,157.3362,157.3362,10080.0
2022-09-30 11:40:00,180.02,180.03,179.54,179.54,14219.0,157.3362,157.3449,156.9167,156.9167,14219.0
2022-09-30 11:50:00,179.46,179.56,179.27,179.51,10394.0,156.8467,156.9341,156.6807,156.8904,10394.0
2022-09-30 12:00:00,179.44,179.44,178.92,178.92,10465.0,156.8293,156.8293,156.3748,156.3748,10465.0
2022-09-30 12:10:00,178.85,179.16,178.76,178.98,9387.0,156.3136,156.5845,156.2349,156.4272,9387.0
2022-09-30 12:20:00,178.88,179.33,178.73,178.86,10327.0,156.3398,156.7331,156.2087,156.3223,10327.0
2022-09-30 12:30:00,178.9,179.17,178.85,179.12,3780.0,156.3573,156.5933,156.3136,156.5496,3780.0
2022-09-30 12:40:00,179.09,179.43,179.09,179.2,6472.0,156.5234,156.8205,156.5234,156.6195,6472.0
2022-09-30 12:50:00,179.24,179.26,179.03,179.11,4114.0,156.6545,156.6719,156.4709,156.5408,4114.0
2022-09-30 13:00:00,179.09,179.09,178.72,179.05,4702.0,156.5234,156.5234,156.2,156.4884,4702.0
2022-09-30 13:10:00,179.11,179.12,178.76,178.84,5701.0,156.5408,156.5496,156.2349,156.3049,5701.0
2022-09-30 13:20:00,178.89,179.19,178.89,179.07,9085.0,156.3486,156.6108,156.3486,156.5059,9085.0
2022-09-30 13:30:00,179.07,179.2,178.62,178.85,19751.0,156.5059,156.6195,156.1126,156.3136,19751.0
2022-09-30 13:40:00,178.88,178.94,178.43,178.44,3854.0,156.3398,156.3923,155.9465,155.9553,3854.0
2022-09-30 13:50:00,178.4,178.67,178.29,178.57,10313.0,155.9203,156.1563,155.8242,156.0689,10313.0
2022-09-30 14:00:00,178.47,178.64,178.26,178.45,9764.0,155.9815,156.1301,155.7979,155.964,9764.0
2022-09-30 14:10:00,178.46,178.81,178.46,178.46,2913.0,155.9727,156.2786,155.9727,155.9727,2913.0
2022-09-30 14:20:00,178.46,178.5,177.95,178.16,7827.0,155.9727,156.0077,155.527,155.7105,7827.0
2022-09-30 14:30:00,178.09,178.31,177.91,178.19,11247.0,155.6494,155.8416,155.492,155.7368,11247.0
2022-09-30 14:40:00,178.24,178.26,177.68,177.96,10840.0,155.7805,155.7979,155.291,155.5357,10840.0
2022-09-30 14:50:00,177.98,177.99,177.62,177.67,10371.0,155.5532,155.562,155.2386,155.2823,10371.0
2022-09-30 15:00:00,177.7,178.23,177.68,177.96,7005.0,155.3085,155.7717,155.291,155.5357,7005.0
2022-09-30 15:10:00,178.04,178.17,177.72,178.03,10386.0,155.6057,155.7193,155.326,155.5969,10386.0
2022-09-30 15:20:00,178.06,178.14,177.57,178.03,13284.0,155.6231,155.6931,155.1949,155.5969,13284.0
2022-09-30 15:30:00,178.12,178.38,177.67,177.89,14250.0,155.6756,155.9028,155.2823,155.4746,14250.0
2022-09-30 15:40:00,177.84,178.11,177.77,178.07,13946.0,155.4309,155.6668,155.3697,155.6319,13946.0
2022-09-30 15:50:00,178.07,178.07,176.96,177.16,183597.0,155.6319,155.6319,154.6618,154.8366,183597.0
2022-10-03 09:30:00,177.58,177.99,176.13,176.14,58092.0,155.2036,155.562,153.9363,153.9451,58092.0
2022-10-03 09:40:00,176.25,176.57,175.58,175.67,13423.0,154.0412,154.3209,153.4556,153.5343,13423.0
2022-10-03 09:50:00,175.59,175.65,175.11,175.46,11980.0,153.4644,153.5168,153.0449,153.3508,11980.0
2022-10-03 10:00:00,175.59,176.88,175.59,176.71,17036.0,153.4644,154.5918,153.4644,154.4433,17036.0
2022-10-03 10:10:00,176.76,176.96,176.44,176.71,17893.0,154.487,154.6618,154.2073,154.4433,17893.0
2022-10-03 10:20:00,176.67,176.85,176.4,176.4,17050.0,154.4083,154.5656,154.1723,154.1723,17050.0
2022-10-03 10:30:00,176.43,176.59,176.0,176.06,23887.0,154.1985,154.3384,153.8227,153.8752,23887.0
2022-10-03 10:40:00,176.0,176.68,176.0,176.62,12573.0,153.8227,154.417,153.8227,154.3646,12573.0
2022-10-03 10:50:00,176.66,176.96,176.43,176.43,14926.0,154.3996,154.6618,154.1985,154.1985,14926.0
2022-10-03 11:00:00,176.35,176.73,176.16,176.56,12230.0,154.1286,154.4607,153.9626,154.3122,12230.0
2022-10-03 11:10:00,176.5,176.7,176.23,176.61,16823.0,154.2597,154.4345,154.0237,154.3559,16823.0
2022-10-03 11:20:00,176.61,176.85,176.37,176.85,23242.0,154.3559,154.5656,154.1461,154.5656,23242.0
2022-10-03 11:30:00,176.86,177.29,176.86,177.22,15665.0,154.5744,154.9502,154.5744,154.889,15665.0
2022-10-03 11:40:00,177.2,177.2,176.57,176.72,11069.0,154.8715,154.8715,154.3209,154.452,11069.0
2022-10-03 11:50:00,176.67,176.84,176.46,176.5,15851.0,154.4083,154.5569,154.2248,154.2597,15851.0
2022-10-03 12:00:00,176.53,176.8,176.5,176.7,28354.0,154.2859,154.5219,154.2597,154.4345,28354.0
2022-10-03 12:10:00,176.73,176.83,176.64,176.77,20722.0,154.4607,154.5481,154.3821,154.4957,20722.0
2022-10-03 12:20:00,176.77,177.1,176.64,177.1,84403.0,154.4957,154.7841,154.3821,154.7841,84403.0
2022-10-03 12:30:00,177.1,177.32,177.0,177.2,19391.0,154.7841,154.9764,154.6967,154.8715,19391.0
2022-10-03 12:40:00,177.23,177.28,177.09,177.12,7936.0,154.8977,154.9414,154.7754,154.8016,7936.0
2022-10-03 12:50:00,177.2,177.3,177.08,177.22,10103.0,154.8715,154.9589,154.7666,154.889,10103.0
2022-10-03 13:00:00,177.24,177.36,177.22,177.28,47037.0,154.9065,155.0114,154.889,154.9414,47037.0
2022-10-03 13:10:00,177.25,177.68,177.13,177.66,37075.0,154.9152,155.291,154.8103,155.2735,37075.0
2022-10-03 13:20:00,177.66,177.69,177.4,177.41,16256.0,155.2735,155.2998,155.0463,155.0551,16256.0
2022-10-03 13:30:00,177.45,178.0,177.43,178.0,9847.0,155.09,155.5707,155.0725,155.5707,9847.0
2022-10-03 13:40:00,178.04,178.29,177.82,177.9,17029.0,155.6057,155.8242,155.4134,155.4833,17029.0
2022-10-03 13:50:00,177.84,177.97,177.57,177.66,11641.0,155.4309,155.5445,155.1949,155.2735,11641.0
2022-10-03 14:00:00,177.63,178.06,177.6,177.97,18234.0,155.2473,155.6231,155.2211,155.5445,18234.0
2022-10-03 14:10:00,177.98,178.23,177.97,178.09,16772.0,155.5532,155.7717,155.5445,155.6494,16772.0
2022-10-03 14:20:00,178.09,178.68,178.05,178.5,31457.0,155.6494,156.165,155.6144,156.0077,31457.0
2022-10-03 14:30:00,178.47,178.58,178.38,178.52,56930.0,155.9815,156.0776,155.9028,156.0252,56930.0
2022-10-03 14:40:00,178.54,178.92,178.49,178.86,28223.0,156.0427,156.3748,155.999,156.3223,28223.0
2022-10-03 14:50:00,178.88,179.27,178.86,178.86,36164.0,156.3398,156.6807,156.3223,156.3223,36164.0
2022-10-03 15:00:00,178.78,178.87,178.68,178.76,18657.0,156.2524,156.3311,156.165,156.2349,18657.0
2022-10-03 15:10:00,178.7,178.7,178.25,178.34,12392.0,156.1825,156.1825,155.7892,155.8679,12392.0
2022-10-03 15:20:00,178.32,178.68,178.28,178.52,11982.0,155.8504,156.165,155.8154,156.0252,11982.0
2022-10-03 15:30:00,178.52,178.71,178.38,178.43,39668.0,156.0252,156.1912,155.9028,155.9465,39668.0
2022-10-03 15:40:00,178.41,178.51,178.19,178.26,28920.0,155.929,156.0164,155.7368,155.7979,28920.0
2022-10-03 15:50:00,178.28,178.42,178.0,178.18,216622.0,155.8154,155.9378,155.5707,155.728,216622.0
2022-10-04 09:30:00,179.33,181.23,177.42,179.64,84333.0,156.7331,158.3937,155.0638,157.0041,84333.0
2022-10-04 09:40:00,179.61,181.19,179.3,181.11,40375.0,156.9778,158.3587,156.7069,158.2888,40375.0
2022-10-04 09:50:00,181.18,181.38,180.58,181.29,40098.0,158.35,158.5248,157.8256,158.4461,40098.0
2022-10-04 10:00:00,181.4,181.97,180.63,180.89,20101.0,158.5423,159.0405,157.8693,158.0965,20101.0
2022-10-04 10:10:00,180.75,181.17,180.57,180.82,32443.0,157.9742,158.3413,157.8169,158.0354,32443.0
2022-10-04 10:20:00,180.74,181.02,180.54,180.83,20544.0,157.9654,158.2102,157.7906,158.0441,20544.0
2022-10-04 10:30:00,180.79,181.27,180.78,180.9,36492.0,158.0091,158.4287,158.0004,158.1053,36492.0
2022-10-04 10:40:00,180.88,181.05,180.42,180.81,18888.0,158.0878,158.2364,157.6858,158.0266,18888.0
2022-10-04 10:50:00,180.84,181.09,180.58,180.97,13899.0,158.0528,158.2713,157.8256,158.1665,13899.0
2022-10-04 11:00:00,181.05,181.19,180.91,180.91,67757.0,158.2364,158.3587,158.114,158.114,67757.0
2022-10-04 11:10:00,180.89,180.89,180.27,180.29,18633.0,158.0965,158.0965,157.5547,157.5721,18633.0
2022-10-04 11:20:00,180.27,180.75,180.06,180.58,15353.0,157.5547,157.9742,157.3711,157.8256,15353.0
2022-10-04 11:30:00,180.52,180.52,179.86,180.1,18056.0,157.7732,157.7732,157.1963,157.4061,18056.0
2022-10-04 11:40:00,180.1,180.38,179.93,179.93,8741.0,157.4061,157.6508,157.2575,157.2575,8741.0
2022-10-04 11:50:00,179.98,180.19,179.65,180.19,16957.0,157.3012,157.4847,157.0128,157.4847,16957.0
2022-10-04 12:00:00,180.25,180.68,180.15,180.58,26272.0,157.5372,157.913,157.4498,157.8256,26272.0
2022-10-04 12:10:00,180.61,181.31,180.61,181.29,10658.0,157.8518,158.4636,157.8518,158.4461,10658.0
2022-10-04 12:20:00,181.33,181.85,181.33,181.65,13700.0,158.4811,158.9356,158.4811,158.7608,13700.0
2022-10-04 12:30:00,181.65,182.23,181.64,182.15,11866.0,158.7608,159.2677,158.752,159.1978,11866.0
2022-10-04 12:40:00,182.09,182.18,181.51,181.78,18434.0,159.1453,159.224,158.6384,158.8744,18434.0
2022-10-04 12:50:00,181.61,181.88,181.34,181.78,9000.0,158.7258,158.9618,158.4898,158.8744,9000.0
2022-10-04 13:00:00,181.8,181.83,181.0,181.05,14097.0,158.8919,158.9181,158.1927,158.2364,14097.0
2022-10-04 13:10:00,180.99,181.25,180.77,180.8,9736.0,158.1839,158.4112,157.9917,158.0179,9736.0
2022-10-04 13:20:00,180.76,181.2,180.72,181.18,17894.0,157.9829,158.3675,157.948,158.35,17894.0
2022-10-04 13:30:00,181.23,181.55,181.01,181.12,16371.0,158.3937,158.6734,158.2014,158.2976,16371.0
2022-10-04 13:40:00,181.1,181.29,180.89,181.17,8933.0,158.2801,158.4461,158.0965,158.3413,8933.0
2022-10-04 13:50:00,181.2,181.54,181.05,181.11,18305.0,158.3675,158.6646,158.2364,158.2888,18305.0
2022-10-04 14:00:00,181.03,181.08,180.86,181.02,17410.0,158.2189,158.2626,158.0703,158.2102,17410.0
2022-10-04 14:10:00,180.96,181.12,180.7,180.77,21203.0,158.1577,158.2976,157.9305,157.9917,21203.0
2022-10-04 14:20:00,180.81,181.0,180.6,180.64,9702.0,158.0266,158.1927,157.8431,157.878,9702.0
2022-10-04 14:30:00,180.65,181.0,180.64,180.77,10682.0,157.8868,158.1927,157.878,157.9917,10682.0
2022-10-04 14:40:00,180.77,181.17,180.72,180.99,32721.0,157.9917,158.3413,157.948,158.1839,32721.0
2022-10-04 14:50:00,181.03,181.54,181.03,181.48,11744.0,158.2189,158.6646,158.2189,158.6122,11744.0
2022-10-04 15:00:00,181.46,181.47,180.87,180.98,18928.0,158.5947,158.6035,158.0791,158.1752,18928.0
2022-10-04 15:10:00,180.94,181.04,180.69,180.92,12269.0,158.1402,158.2276,157.9217,158.1228,12269.0
2022-10-04 15:20:00,180.91,181.63,180.77,181.63,31252.0,158.114,158.7433,157.9917,158.7433,31252.0
2022-10-04 15:30:00,181.6,181.96,181.4,181.75,29567.0,158.7171,159.0317,158.5423,158.8482,29567.0
2022-10-04 15:40:00,181.73,181.79,181.53,181.7,33289.0,158.8307,158.8831,158.6559,158.8045,33289.0
2022-10-04 15:50:00,181.75,182.23,181.65,182.13,129407.0,158.8482,159.2677,158.7608,159.1803,129407.0
2022-10-05 09:30:00,180.64,184.55,180.47,183.83,75827.0,157.878,161.2954,157.7295,160.6661,75827.0
2022-10-05 09:40:00,183.83,184.04,182.91,183.11,38322.0,160.6661,160.8496,159.862,160.0368,38322.0
2022-10-05 09:50:00,183.06,183.07,181.21,181.45,20553.0,159.9931,160.0018,158.3762,158.586,20553.0
2022-10-05 10:00:00,181.48,182.15,181.03,181.47,21653.0,158.6122,159.1978,158.2189,158.6035,21653.0
2022-10-05 10:10:00,181.5,182.12,181.42,182.1,16787.0,158.6297,159.1716,158.5598,159.1541,16787.0
2022-10-05 10:20:00,182.09,182.24,181.27,181.39,28710.0,159.1453,159.2764,158.4287,158.5335,28710.0
2022-10-05 10:30:00,181.12,181.37,180.69,181.15,17416.0,158.2976,158.5161,157.9217,158.3238,17416.0
2022-10-05 10:40:00,181.13,181.21,180.68,180.81,28182.0,158.3063,158.3762,157.913,158.0266,28182.0
2022-10-05 10:50:00,180.83,180.95,179.35,179.83,21968.0,158.0441,158.149,156.7506,157.1701,21968.0
2022-10-05 11:00:00,179.83,180.21,179.67,179.73,11572.0,157.1701,157.5022,157.0303,157.0827,11572.0
2022-10-05 11:10:00,179.72,180.49,179.49,180.49,13119.0,157.074,157.7469,156.873,157.7469,13119.0
2022-10-05 11:20:00,180.56,180.78,180.42,180.59,6453.0,157.8081,158.0004,157.6858,157.8343,6453.0
2022-10-05 11:30:00,180.53,180.65,180.48,180.6,4094.0,157.7819,157.8868,157.7382,157.8431,4094.0
2022-10-05 11:40:00,180.54,180.78,180.37,180.76,4832.0,157.7906,158.0004,157.6421,157.9829,4832.0
2022-10-05 11:50:00,180.74,180.98,180.56,180.59,8769.0,157.9654,158.1752,157.8081,157.8343,8769.0
2022-10-05 12:00:00,180.57,180.7,180.34,180.7,18955.0,157.8169,157.9305,157.6158,157.9305,18955.0
2022-10-05 12:10:00,180.62,180.98,180.54,180.73,20133.0,157.8606,158.1752,157.7906,157.9567,20133.0
2022-10-05 12:20:00,180.68,180.68,180.4,180.51,4394.0,157.913,157.913,157.6683,157.7644,4394.0
2022-10-05 12:30:00,180.51,180.7,180.48,180.63,9686.0,157.7644,157.9305,157.7382,157.8693,9686.0
2022-10-05 12:40:00,180.62,180.82,180.42,180.81,5350.0,157.8606,158.0354,157.6858,158.0266,5350.0
2022-10-05 12:50:00,180.84,180.84,180.57,180.61,2403.0,158.0528,158.0528,157.8169,157.8518,2403.0
2022-10-05 13:00:00,180.61,180.61,180.22,180.49,9807.0,157.8518,157.8518,157.511,157.7469,9807.0
2022-10-05 13:10:00,180.51,180.83,180.38,180.83,8267.0,157.7644,158.0441,157.6508,158.0441,8267.0
2022-10-05 13:20:00,180.94,181.02,180.64,180.9,4670.0,158.1402,158.2102,157.878,158.1053,4670.0
2022-10-05 13:30:00,180.91,180.95,180.33,180.55,12129.0,158.114,158.149,157.6071,157.7994,12129.0
2022-10-05 13:40:00,180.51,180.86,180.43,180.84,16520.0,157.7644,158.0703,157.6945,158.0528,16520.0
2022-10-05 13:50:00,180.83,180.85,180.39,180.42,10458.0,158.0441,158.0616,157.6595,157.6858,10458.0
2022-10-05 14:00:00,180.52,180.83,180.47,180.81,25904.0,157.7732,158.0441,157.7295,158.0266,25904.0
2022-10-05 14:10:00,180.81,181.24,180.8,181.24,15346.0,158.0266,158.4024,158.0179,158.4024,15346.0
2022-10-05 14:20:00,181.23,181.55,181.17,181.41,12489.0,158.3937,158.6734,158.3413,158.551,12489.0
2022-10-05 14:30:00,181.42,181.49,181.04,181.13,9685.0,158.5598,158.6209,158.2276,158.3063,9685.0
2022-10-05 14:40:00,181.17,181.34,181.16,181.19,7914.0,158.3413,158.4898,158.3325,158.3587,7914.0
2022-10-05 14:50:00,181.22,181.42,181.16,181.34,9885.0,158.385,158.5598,158.3325,158.4898,9885.0
2022-10-05 15:00:00,181.4,181.98,181.4,181.89,21917.0,158.5423,159.0492,158.5423,158.9705,21917.0
2022-10-05 15:10:00,181.83,182.24,181.68,182.12,30304.0,158.9181,159.2764,158.787,159.1716,30304.0
2022-10-05 15:20:00,182.14,182.14,181.67,181.72,18126.0,159.189,159.189,158.7783,158.822,18126.0
2022-10-05 15:30:00,181.67,181.87,181.26,181.26,29360.0,158.7783,158.9531,158.4199,158.4199,29360.0
2022-10-05 15:40:00,181.22,181.25,180.89,180.93,30091.0,158.385,158.4112,158.0965,158.1315,30091.0
2022-10-05 15:50:00,180.9,181.02,180.61,180.82,123885.0,158.1053,158.2102,157.8518,158.0354,123885.0
2022-10-06 09:30:00,180.99,181.45,180.13,180.72,36747.0,158.1839,158.586,157.4323,157.948,36747.0
2022-10-06 09:40:00,180.69,181.14,180.5,181.03,44013.0,157.9217,158.315,157.7557,158.2189,44013.0
2022-10-06 09:50:00,181.01,181.54,180.66,180.68,18336.0,158.2014,158.6646,157.8955,157.913,18336.0
2022-10-06 10:00:00,180.73,180.76,179.81,180.04,23753.0,157.9567,157.9829,157.1526,157.3537,23753.0
2022-10-06 10:10:00,180.01,180.05,179.47,179.61,15605.0,157.3274,157.3624,156.8555,156.9778,15605.0
2022-10-06 10:20:00,179.7,179.73,178.92,178.93,15043.0,157.0565,157.0827,156.3748,156.3835,15043.0
2022-10-06 10:30:00,178.85,179.27,178.43,179.23,47277.0,156.3136,156.6807,155.9465,156.6457,47277.0
2022-10-06 10:40:00,179.22,180.26,179.18,180.17,23464.0,156.637,157.5459,156.602,157.4673,23464.0
2022-10-06 10:50:00,180.15,180.18,179.32,179.57,39765.0,157.4498,157.476,156.7244,156.9429,39765.0
2022-10-06 11:00:00,179.58,179.62,179.07,179.13,36303.0,156.9516,156.9866,156.5059,156.5583,36303.0
2022-10-06 11:10:00,179.13,179.49,178.89,179.47,20009.0,156.5583,156.873,156.3486,156.8555,20009.0
2022-10-06 11:20:00,179.35,179.45,178.86,179.05,38298.0,156.7506,156.838,156.3223,156.4884,38298.0
2022-10-06 11:30:00,178.97,179.42,178.85,179.0,16458.0,156.4185,156.8118,156.3136,156.4447,16458.0
2022-10-06 11:40:00,179.02,179.53,178.81,179.48,11953.0,156.4622,156.9079,156.2786,156.8642,11953.0
2022-10-06 11:50:00,179.46,180.01,179.03,179.05,11775.0,156.8467,157.3274,156.4709,156.4884,11775.0
2022-10-06 12:00:00,179.04,179.18,178.5,178.57,7170.0,156.4797,156.602,156.0077,156.0689,7170.0
2022-10-06 12:10:00,178.55,178.63,177.93,178.01,9728.0,156.0514,156.1213,155.5095,155.5794,9728.0
2022-10-06 12:20:00,178.03,178.71,178.03,178.71,8351.0,155.5969,156.1912,155.5969,156.1912,8351.0
2022-10-06 12:30:00,178.68,178.87,178.54,178.75,12452.0,156.165,156.3311,156.0427,156.2262,12452.0
2022-10-06 12:40:00,178.75,178.93,178.56,178.56,12155.0,156.2262,156.3835,156.0601,156.0601,12155.0
2022-10-06 12:50:00,178.63,178.66,178.06,178.07,9463.0,156.1213,156.1475,155.6231,155.6319,9463.0
2022-10-06 13:00:00,178.08,178.4,177.92,178.06,14702.0,155.6406,155.9203,155.5008,155.6231,14702.0
2022-10-06 13:10:00,178.05,178.55,177.92,178.5,21177.0,155.6144,156.0514,155.5008,156.0077,21177.0
2022-10-06 13:20:00,178.53,178.73,178.33,178.48,18634.0,156.0339,156.2087,155.8591,155.9902,18634.0
2022-10-06 13:30:00,178.45,178.47,177.81,177.83,9333.0,155.964,155.9815,155.4046,155.4221,9333.0
2022-10-06 13:40:00,177.88,177.99,177.71,177.81,9346.0,155.4658,155.562,155.3172,155.4046,9346.0
2022-10-06 13:50:00,177.81,178.02,177.76,177.8,12233.0,155.4046,155.5882,155.3609,155.3959,12233.0
2022-10-06 14:00:00,177.77,177.77,177.08,177.09,12221.0,155.3697,155.3697,154.7666,154.7754,12221.0
2022-10-06 14:10:00,177.11,177.21,176.95,176.96,9575.0,154.7929,154.8803,154.653,154.6618,9575.0
2022-10-06 14:20:00,176.95,177.17,176.86,177.0,13028.0,154.653,154.8453,154.5744,154.6967,13028.0
2022-10-06 14:30:00,177.0,177.3,176.88,177.13,9909.0,154.6967,154.9589,154.5918,154.8103,9909.0
2022-10-06 14:40:00,177.08,177.19,176.7,176.7,12279.0,154.7666,154.8628,154.4345,154.4345,12279.0
2022-10-06 14:50:00,176.71,176.77,176.41,176.52,15141.0,154.4433,154.4957,154.1811,154.2772,15141.0
2022-10-06 15:00:00,176.52,176.56,176.31,176.44,20009.0,154.2772,154.3122,154.0937,154.2073,20009.0
2022-10-06 15:10:00,176.43,176.53,176.18,176.46,23760.0,154.1985,154.2859,153.98,154.2248,23760.0
2022-10-06 15:20:00,176.42,176.93,176.38,176.89,28029.0,154.1898,154.6355,154.1548,154.6006,28029.0
2022-10-06 15:30:00,176.93,176.93,176.18,176.25,33310.0,154.6355,154.6355,153.98,154.0412,33310.0
2022-10-06 15:40:00,176.22,176.25,175.88,176.03,80091.0,154.015,154.0412,153.7178,153.8489,80091.0
2022-10-06 15:50:00,176.01,176.33,175.44,175.63,260805.0,153.8315,154.1111,153.3333,153.4993,260805.0
2022-10-07 09:30:00,174.9,174.99,173.14,173.3,53585.0,152.8613,152.94,151.3231,151.4629,53585.0
2022-10-07 09:40:00,173.35,173.7,172.28,172.91,31984.0,151.5066,151.8125,150.5715,151.1221,31984.0
2022-10-07 09:50:00,173.0,173.15,172.66,172.91,28029.0,151.2007,151.3318,150.9036,151.1221,28029.0
2022-10-07 10:00:00,172.91,173.03,172.41,172.88,31789.0,151.1221,151.227,150.6851,151.0959,31789.0
2022-10-07 10:10:00,172.91,173.31,172.74,172.8,33454.0,151.1221,151.4717,150.9735,151.0259,33454.0
2022-10-07 10:20:00,172.79,173.08,172.51,172.53,20961.0,151.0172,151.2707,150.7725,150.79,20961.0
2022-10-07 10:30:00,172.51,172.62,172.04,172.1,16358.0,150.7725,150.8686,150.3617,150.4141,16358.0
2022-10-07 10:40:00,172.15,172.57,172.15,172.43,14895.0,150.4578,150.8249,150.4578,150.7026,14895.0
2022-10-07 10:50:00,172.44,172.54,172.18,172.46,13137.0,150.7113,150.7987,150.4841,150.7288,13137.0
2022-10-07 11:00:00,172.53,172.82,172.48,172.61,11304.0,150.79,151.0434,150.7463,150.8599,11304.0
2022-10-07 11:10:00,172.63,172.73,172.04,172.06,16606.0,150.8774,150.9648,150.3617,150.3792,16606.0
2022-10-07 11:20:00,172.06,172.39,172.02,172.06,13210.0,150.3792,150.6676,150.3442,150.3792,13210.0
2022-10-07 11:30:00,172.06,172.13,171.61,171.81,23679.0,150.3792,150.4404,149.9859,150.1607,23679.0
2022-10-07 11:40:00,171.78,172.24,171.76,171.77,17010.0,150.1345,150.5365,150.117,150.1257,17010.0
2022-10-07 11:50:00,171.74,171.83,171.24,171.31,32437.0,150.0995,150.1782,149.6625,149.7237,32437.0
2022-10-07 12:00:00,171.28,171.93,171.22,171.91,14093.0,149.6975,150.2656,149.645,150.2481,14093.0
2022-10-07 12:10:00,171.94,172.0,171.56,171.58,17082.0,150.2743,150.3267,149.9422,149.9597,17082.0
2022-10-07 12:20:00,171.54,171.55,170.86,170.87,14262.0,149.9247,149.9335,149.3304,149.3391,14262.0
2022-10-07 12:30:00,170.81,170.81,170.4,170.44,20493.0,149.2867,149.2867,148.9284,148.9633,20493.0
2022-10-07 12:40:00,170.42,170.42,169.8,170.05,16689.0,148.9458,148.9458,148.404,148.6225,16689.0
2022-10-07 12:50:00,170.11,170.31,169.91,169.91,15252.0,148.6749,148.8497,148.5001,148.5001,15252.0
2022-10-07 13:00:00,169.92,170.2,169.89,170.12,10410.0,148.5088,148.7536,148.4826,148.6836,10410.0
2022-10-07 13:10:00,170.2,170.46,170.15,170.36,10286.0,148.7536,148.9808,148.7099,148.8934,10286.0
2022-10-07 13:20:00,170.37,170.65,170.34,170.52,12147.0,148.9021,149.1469,148.8759,149.0332,12147.0
2022-10-07 13:30:00,170.47,170.64,170.19,170.64,14991.0,148.9895,149.1381,148.7448,149.1381,14991.0
2022-10-07 13:40:00,170.62,171.02,170.62,170.66,15801.0,149.1206,149.4702,149.1206,149.1556,15801.0
2022-10-07 13:50:00,170.73,170.86,170.41,170.46,7772.0,149.2168,149.3304,148.9371,148.9808,7772.0
2022-10-07 14:00:00,170.48,170.77,170.48,170.56,9448.0,148.9983,149.2517,148.9983,149.0682,9448.0
2022-10-07 14:10:00,170.55,170.67,170.31,170.34,14571.0,149.0595,149.1643,148.8497,148.8759,14571.0
2022-10-07 14:20:00,170.27,170.33,169.86,169.88,9510.0,148.8147,148.8672,148.4564,148.4739,9510.0
2022-10-07 14:30:00,169.89,170.03,169.71,169.97,11170.0,148.4826,148.605,148.3253,148.5525,11170.0
2022-10-07 14:40:00,169.97,170.06,169.57,169.68,9307.0,148.5525,148.6312,148.2029,148.2991,9307.0
2022-10-07 14:50:00,169.84,170.02,169.78,169.89,11995.0,148.4389,148.5962,148.3865,148.4826,11995.0
2022-10-07 15:00:00,169.99,170.39,169.97,169.99,11598.0,148.57,148.9196,148.5525,148.57,11598.0
2022-10-07 15:10:00,170.02,170.16,169.56,169.63,12393.0,148.5962,148.7186,148.1942,148.2554,12393.0
2022-10-07 15:20:00,169.65,169.68,169.44,169.53,15805.0,148.2729,148.2991,148.0893,148.168,15805.0
2022-10-07 15:30:00,169.52,169.75,169.33,169.75,40351.0,148.1592,148.3603,147.9932,148.3603,40351.0
2022-10-07 15:40:00,169.8,170.02,169.65,169.67,120379.0,148.404,148.5962,148.2729,148.2903,120379.0
2022-10-07 15:50:00,169.7,170.4,169.7,169.84,213989.0,148.3166,148.9284,148.3166,148.4389,213989.0
2022-10-10 09:30:00,170.67,171.09,170.06,170.31,34098.0,149.1643,149.5314,148.6312,148.8497,34098.0
2022-10-10 09:40:00,170.34,170.55,169.61,170.17,45886.0,148.8759,149.0595,148.2379,148.7273,45886.0
2022-10-10 09:50:00,170.18,170.35,169.41,169.68,13130.0,148.7361,148.8847,148.0631,148.2991,13130.0
2022-10-10 10:00:00,169.67,170.01,169.5,169.53,17516.0,148.2903,148.5875,148.1418,148.168,17516.0
2022-10-10 10:10:00,169.59,170.18,169.53,170.06,8984.0,148.2204,148.7361,148.168,148.6312,8984.0
2022-10-10 10:20:00,170.06,170.45,169.92,170.33,51269.0,148.6312,148.9721,148.5088,148.8672,51269.0
2022-10-10 10:30:00,170.3,170.36,169.4,169.41,22250.0,148.841,148.8934,148.0544,148.0631,22250.0
2022-10-10 10:40:00,169.46,169.47,169.0,169.01,17967.0,148.1068,148.1155,147.7048,147.7135,17967.0
2022-10-10 10:50:00,169.03,169.4,168.79,169.22,28615.0,147.731,148.0544,147.5212,147.897,28615.0
2022-10-10 11:00:00,169.18,169.21,168.83,168.93,36302.0,147.8621,147.8883,147.5562,147.6436,36302.0
2022-10-10 11:10:00,168.92,169.24,168.74,168.92,13375.0,147.6349,147.9145,147.4775,147.6349,13375.0
2022-10-10 11:20:00,168.86,169.15,168.71,168.79,25548.0,147.5824,147.8359,147.4513,147.5212,25548.0
2022-10-10 11:30:00,168.79,168.92,168.69,168.77,9096.0,147.5212,147.6349,147.4338,147.5038,9096.0
2022-10-10 11:40:00,168.73,168.75,168.48,168.52,11678.0,147.4688,147.4863,147.2503,147.2853,11678.0
2022-10-10 11:50:00,168.53,169.26,168.51,169.17,30118.0,147.294,147.932,147.2765,147.8534,30118.0
2022-10-10 12:00:00,169.16,169.38,168.98,169.13,16378.0,147.8446,148.0369,147.6873,147.8184,16378.0
2022-10-10 12:10:00,169.12,169.35,169.07,169.24,20934.0,147.8097,148.0107,147.766,147.9145,20934.0
2022-10-10 12:20:00,169.2,169.42,168.98,169.18,9895.0,147.8796,148.0718,147.6873,147.8621,9895.0
2022-10-10 12:30:00,169.13,169.19,168.75,168.82,11710.0,147.8184,147.8708,147.4863,147.5475,11710.0
2022-10-10 12:40:00,168.79,169.12,168.69,169.12,22798.0,147.5212,147.8097,147.4338,147.8097,22798.0
2022-10-10 12:50:00,169.1,169.24,168.69,169.12,14896.0,147.7922,147.9145,147.4338,147.8097,14896.0
2022-10-10 13:00:00,169.08,169.64,169.08,169.22,57676.0,147.7747,148.2641,147.7747,147.897,57676.0
2022-10-10 13:10:00,169.21,169.58,169.01,169.38,38296.0,147.8883,148.2117,147.7135,148.0369,38296.0
2022-10-10 13:20:00,169.37,169.45,169.21,169.42,46725.0,148.0281,148.0981,147.8883,148.0718,46725.0
2022-10-10 13:30:00,169.43,169.58,169.35,169.42,41036.0,148.0806,148.2117,148.0107,148.0718,41036.0
2022-10-10 13:40:00,169.45,169.87,169.27,169.72,44619.0,148.0981,148.4651,147.9407,148.334,44619.0
2022-10-10 13:50:00,169.63,170.01,169.48,169.49,54564.0,148.2554,148.5875,148.1243,148.133,54564.0
2022-10-10 14:00:00,169.52,169.59,169.33,169.45,23785.0,148.1592,148.2204,147.9932,148.0981,23785.0
2022-10-10 14:10:00,169.47,169.49,168.95,169.09,14386.0,148.1155,148.133,147.6611,147.7834,14386.0
2022-10-10 14:20:00,169.05,169.18,168.64,169.08,26314.0,147.7485,147.8621,147.3901,147.7747,26314.0
2022-10-10 14:30:00,169.12,169.76,169.1,169.76,38105.0,147.8097,148.369,147.7922,148.369,38105.0
2022-10-10 14:40:00,169.8,169.82,169.41,169.44,17100.0,148.404,148.4214,148.0631,148.0893,17100.0
2022-10-10 14:50:00,169.45,169.5,169.19,169.2,27031.0,148.0981,148.1418,147.8708,147.8796,27031.0
2022-10-10 15:00:00,169.21,169.34,169.09,169.28,12852.0,147.8883,148.0019,147.7834,147.9495,12852.0
2022-10-10 15:10:00,169.29,169.5,169.22,169.47,26225.0,147.9582,148.1418,147.897,148.1155,26225.0
2022-10-10 15:20:00,169.5,169.58,168.99,169.05,31092.0,148.1418,148.2117,147.696,147.7485,31092.0
2022-10-10 15:30:00,169.05,169.53,169.01,169.48,30830.0,147.7485,148.168,147.7135,148.1243,30830.0
2022-10-10 15:40:00,169.56,169.65,169.26,169.62,43554.0,148.1942,148.2729,147.932,148.2466,43554.0
2022-10-10 15:50:00,169.6,169.86,169.4,169.47,167277.0,148.2292,148.4564,148.0544,148.1155,167277.0
2022-10-11 09:30:00,169.99,170.35,169.52,170.2,39241.0,148.57,148.8847,148.1592,148.7536,39241.0
2022-10-11 09:40:00,170.2,170.41,169.22,169.4,18249.0,148.7536,148.9371,147.897,148.0544,18249.0
2022-10-11 09:50:00,169.47,169.78,169.23,169.7,7603.0,148.1155,148.3865,147.9058,148.3166,7603.0
2022-10-11 10:00:00,169.8,170.51,169.76,170.27,25814.0,148.404,149.0245,148.369,148.8147,25814.0
2022-10-11 10:10:00,170.3,171.19,170.21,170.55,39046.0,148.841,149.6188,148.7623,149.0595,39046.0
2022-10-11 10:20:00,170.55,170.76,170.25,170.28,32530.0,149.0595,149.243,148.7973,148.8235,32530.0
2022-10-11 10:30:00,170.22,170.23,169.22,169.43,11399.0,148.771,148.7798,147.897,148.0806,11399.0
2022-10-11 10:40:00,169.47,169.69,169.25,169.38,6678.0,148.1155,148.3078,147.9233,148.0369,6678.0
2022-10-11 10:50:00,169.42,169.64,169.01,169.58,8137.0,148.0718,148.2641,147.7135,148.2117,8137.0
2022-10-11 11:00:00,169.47,169.8,169.38,169.62,14042.0,148.1155,148.404,148.0369,148.2466,14042.0
2022-10-11 11:10:00,169.54,169.74,169.43,169.5,8429.0,148.1767,148.3515,148.0806,148.1418,8429.0
2022-10-11 11:20:00,169.55,169.72,169.29,169.59,11143.0,148.1855,148.334,147.9582,148.2204,11143.0
2022-10-11 11:30:00,169.59,170.19,169.52,170.04,19293.0,148.2204,148.7448,148.1592,148.6137,19293.0
2022-10-11 11:40:00,170.18,170.83,170.17,170.63,28752.0,148.7361,149.3042,148.7273,149.1294,28752.0
2022-10-11 11:50:00,170.58,170.58,170.15,170.3,2571.0,149.0857,149.0857,148.7099,148.841,2571.0
2022-10-11 12:00:00,170.28,170.29,169.86,170.03,6556.0,148.8235,148.8322,148.4564,148.605,6556.0
2022-10-11 12:10:00,170.09,170.58,170.06,170.58,3126.0,148.6574,149.0857,148.6312,149.0857,3126.0
2022-10-11 12:20:00,170.56,170.75,170.37,170.37,16545.0,149.0682,149.2343,148.9021,148.9021,16545.0
2022-10-11 12:30:00,170.44,171.0,170.4,170.8,39669.0,148.9633,149.4528,148.9284,149.278,39669.0
2022-10-11 12:40:00,170.84,171.28,170.84,170.98,13630.0,149.3129,149.6975,149.3129,149.4353,13630.0
2022-10-11 12:50:00,170.94,171.01,170.65,171.0,7378.0,149.4003,149.4615,149.1469,149.4528,7378.0
2022-10-11 13:00:00,171.03,171.25,170.87,171.19,23718.0,149.479,149.6713,149.3391,149.6188,23718.0
2022-10-11 13:10:00,171.2,171.2,170.78,170.96,13322.0,149.6276,149.6276,149.2605,149.4178,13322.0
2022-10-11 13:20:00,170.93,171.1,170.85,171.06,10248.0,149.3916,149.5402,149.3217,149.5052,10248.0
2022-10-11 13:30:00,171.1,171.38,170.76,171.21,27093.0,149.5402,149.7849,149.243,149.6363,27093.0
2022-10-11 13:40:00,171.19,171.7,171.18,171.34,24119.0,149.6188,150.0646,149.6101,149.7499,24119.0
2022-10-11 13:50:00,171.34,171.54,171.14,171.33,35924.0,149.7499,149.9247,149.5751,149.7412,35924.0
2022-10-11 14:00:00,171.35,171.63,171.27,171.47,42421.0,149.7587,150.0034,149.6887,149.8635,42421.0
2022-10-11 14:10:00,171.43,171.63,171.24,171.29,9686.0,149.8286,150.0034,149.6625,149.7062,9686.0
2022-10-11 14:20:00,171.2,171.48,171.2,171.27,13709.0,149.6276,149.8723,149.6276,149.6887,13709.0
2022-10-11 14:30:00,171.4,171.51,171.19,171.22,53350.0,149.8024,149.8985,149.6188,149.645,53350.0
2022-10-11 14:40:00,171.25,171.5,170.66,170.86,30965.0,149.6713,149.8898,149.1556,149.3304,30965.0
2022-10-11 14:50:00,170.9,170.93,170.16,170.19,24880.0,149.3654,149.3916,148.7186,148.7448,24880.0
2022-10-11 15:00:00,170.18,170.26,169.47,169.52,12817.0,148.7361,148.806,148.1155,148.1592,12817.0
2022-10-11 15:10:00,169.6,169.69,169.04,169.55,35089.0,148.2292,148.3078,147.7397,148.1855,35089.0
2022-10-11 15:20:00,169.55,169.95,169.54,169.65,27163.0,148.1855,148.5351,148.1767,148.2729,27163.0
2022-10-11 15:30:00,169.65,170.28,169.27,170.22,27461.0,148.2729,148.8235,147.9407,148.771,27461.0
2022-10-11 15:40:00,170.1,170.31,169.91,170.31,34761.0,148.6662,148.8497,148.5001,148.8497,34761.0
2022-10-11 15:50:00,170.22,170.32,169.79,169.95,91482.0,148.771,148.8584,148.3952,148.5351,91482.0
2022-10-12 09:30:00,173.11,173.51,171.75,173.0,75860.0,151.2969,151.6465,150.1083,151.2007,75860.0
2022-10-12 09:40:00,172.9,174.73,172.56,173.84,73356.0,151.1133,152.7127,150.8162,151.9349,73356.0
2022-10-12 09:50:00,173.85,174.14,173.39,173.54,24703.0,151.9436,152.1971,151.5416,151.6727,24703.0
2022-10-12 10:00:00,173.5,173.91,173.25,173.8,49657.0,151.6377,151.9961,151.4192,151.8999,49657.0
2022-10-12 10:10:00,173.77,173.8,173.03,173.22,14503.0,151.8737,151.8999,151.227,151.393,14503.0
2022-10-12 10:20:00,173.14,173.28,172.58,173.18,12676.0,151.3231,151.4455,150.8337,151.3581,12676.0
2022-10-12 10:30:00,173.21,173.58,173.1,173.1,8020.0,151.3843,151.7077,151.2881,151.2881,8020.0
2022-10-12 10:40:00,173.18,173.8,173.1,173.64,15689.0,151.3581,151.8999,151.2881,151.7601,15689.0
2022-10-12 10:50:00,173.71,173.81,173.62,173.62,19901.0,151.8213,151.9087,151.7426,151.7426,19901.0
2022-10-12 11:00:00,173.69,174.43,173.65,174.39,28208.0,151.8038,152.4506,151.7688,152.4156,28208.0
2022-10-12 11:10:00,174.46,174.73,174.19,174.45,11407.0,152.4768,152.7127,152.2408,152.468,11407.0
2022-10-12 11:20:00,174.44,174.55,173.97,174.2,12935.0,152.4593,152.5554,152.0485,152.2495,12935.0
2022-10-12 11:30:00,174.1,174.72,174.02,174.53,36602.0,152.1621,152.704,152.0922,152.538,36602.0
2022-10-12 11:40:00,174.53,175.26,174.46,175.14,6532.0,152.538,153.176,152.4768,153.0711,6532.0
2022-10-12 11:50:00,175.06,175.65,174.98,175.55,8096.0,153.0012,153.5168,152.9312,153.4294,8096.0
2022-10-12 12:00:00,175.56,175.63,175.1,175.22,23140.0,153.4382,153.4993,153.0361,153.141,23140.0
2022-10-12 12:10:00,175.2,175.35,175.05,175.27,7548.0,153.1235,153.2546,152.9924,153.1847,7548.0
2022-10-12 12:20:00,175.26,175.6,175.26,175.38,9924.0,153.176,153.4731,153.176,153.2808,9924.0
2022-10-12 12:30:00,175.42,175.44,175.13,175.19,27769.0,153.3158,153.3333,153.0623,153.1148,27769.0
2022-10-12 12:40:00,175.14,175.14,174.76,174.78,15633.0,153.0711,153.0711,152.739,152.7564,15633.0
2022-10-12 12:50:00,174.8,175.2,174.73,175.04,41742.0,152.7739,153.1235,152.7127,152.9837,41742.0
2022-10-12 13:00:00,175.03,175.07,174.87,175.02,33737.0,152.9749,153.0099,152.8351,152.9662,33737.0
2022-10-12 13:10:00,175.01,175.82,174.89,175.27,32021.0,152.9575,153.6654,152.8526,153.1847,32021.0
2022-10-12 13:20:00,175.26,175.37,174.77,174.88,15382.0,153.176,153.2721,152.7477,152.8438,15382.0
2022-10-12 13:30:00,174.81,174.86,174.32,174.39,31351.0,152.7827,152.8264,152.3544,152.4156,31351.0
2022-10-12 13:40:00,174.32,174.39,174.1,174.33,11927.0,152.3544,152.4156,152.1621,152.3632,11927.0
2022-10-12 13:50:00,174.33,174.35,173.97,174.17,14066.0,152.3632,152.3806,152.0485,152.2233,14066.0
2022-10-12 14:00:00,174.16,174.5,173.98,174.34,35756.0,152.2146,152.5117,152.0573,152.3719,35756.0
2022-10-12 14:10:00,174.37,174.5,173.97,174.01,40109.0,152.3981,152.5117,152.0485,152.0835,40109.0
2022-10-12 14:20:00,174.02,174.65,173.91,174.64,37591.0,152.0922,152.6428,151.9961,152.6341,37591.0
2022-10-12 14:30:00,174.88,175.08,174.02,174.21,32279.0,152.8438,153.0186,152.0922,152.2583,32279.0
2022-10-12 14:40:00,174.2,174.32,173.79,173.84,24491.0,152.2495,152.3544,151.8912,151.9349,24491.0
2022-10-12 14:50:00,173.8,173.91,173.53,173.65,12512.0,151.8999,151.9961,151.664,151.7688,12512.0
2022-10-12 15:00:00,173.65,173.65,173.2,173.53,17323.0,151.7688,151.7688,151.3755,151.664,17323.0
2022-10-12 15:10:00,173.49,173.84,173.23,173.25,37227.0,151.629,151.9349,151.4018,151.4192,37227.0
2022-10-12 15:20:00,173.39,173.85,173.23,173.33,36292.0,151.5416,151.9436,151.4018,151.4892,36292.0
2022-10-12 15:30:00,173.29,173.34,172.72,172.72,69030.0,151.4542,151.4979,150.956,150.956,69030.0
2022-10-12 15:40:00,172.7,172.97,172.47,172.66,81724.0,150.9385,151.1745,150.7375,150.9036,81724.0
2022-10-12 15:50:00,172.62,172.66,171.49,171.7,305363.0,150.8686,150.9036,149.881,150.0646,305363.0
2022-10-13 09:30:00,170.88,170.88,169.58,170.0,54606.0,149.3479,149.3479,148.2117,148.5788,54606.0
2022-10-13 09:40:00,170.05,170.32,169.63,169.83,20182.0,148.6225,148.8584,148.2554,148.4302,20182.0
2022-10-13 09:50:00,169.73,170.15,169.04,169.45,21424.0,148.3428,148.7099,147.7397,148.0981,21424.0
2022-10-13 10:00:00,169.55,169.68,169.09,169.64,33878.0,148.1855,148.2991,147.7834,148.2641,33878.0
2022-10-13 10:10:00,169.57,170.26,169.4,169.8,21654.0,148.2029,148.806,148.0544,148.404,21654.0
2022-10-13 10:20:00,169.98,170.13,169.75,169.84,30338.0,148.5613,148.6924,148.3603,148.4389,30338.0
2022-10-13 10:30:00,169.8,170.17,169.23,169.47,29558.0,148.404,148.7273,147.9058,148.1155,29558.0
2022-10-13 10:40:00,169.42,169.64,169.34,169.39,22789.0,148.0718,148.2641,148.0019,148.0456,22789.0
2022-10-13 10:50:00,169.39,169.43,168.78,168.82,14647.0,148.0456,148.0806,147.5125,147.5475,14647.0
2022-10-13 11:00:00,168.85,169.35,168.67,168.99,115588.0,147.5737,148.0107,147.4164,147.696,115588.0
2022-10-13 11:10:00,168.97,169.17,168.5,168.95,152166.0,147.6786,147.8534,147.2678,147.6611,152166.0
2022-10-13 11:20:00,168.96,170.03,168.69,169.79,101353.0,147.6698,148.605,147.4338,148.3952,101353.0
2022-10-13 11:30:00,169.84,171.4,169.53,171.2,42424.0,148.4389,149.8024,148.168,149.6276,42424.0
2022-10-13 11:40:00,171.21,171.84,170.58,170.58,25299.0,149.6363,150.1869,149.0857,149.0857,25299.0
2022-10-13 11:50:00,170.56,170.79,170.23,170.78,104172.0,149.0682,149.2692,148.7798,149.2605,104172.0
2022-10-13 12:00:00,171.17,171.63,171.01,171.25,18798.0,149.6013,150.0034,149.4615,149.6713,18798.0
2022-10-13 12:10:00,171.2,171.2,170.51,170.51,21142.0,149.6276,149.6276,149.0245,149.0245,21142.0
2022-10-13 12:20:00,170.51,171.06,170.43,170.54,16544.0,149.0245,149.5052,148.9546,149.0507,16544.0
2022-10-13 12:30:00,170.55,171.45,170.53,171.35,9821.0,149.0595,149.8461,149.042,149.7587,9821.0
2022-10-13 12:40:00,171.54,173.12,171.46,173.12,11699.0,149.9247,151.3056,149.8548,151.3056,11699.0
2022-10-13 12:50:00,173.08,173.16,172.53,172.58,11600.0,151.2707,151.3406,150.79,150.8337,11600.0
2022-10-13 13:00:00,172.42,172.74,172.31,172.4,11768.0,150.6938,150.9735,150.5977,150.6763,11768.0
2022-10-13 13:10:00,172.42,172.63,172.2,172.57,11426.0,150.6938,150.8774,150.5015,150.8249,11426.0
2022-10-13 13:20:00,172.58,173.08,172.57,172.85,12619.0,150.8337,151.2707,150.8249,151.0696,12619.0
2022-10-13 13:30:00,172.95,173.48,172.95,173.37,10539.0,151.157,151.6203,151.157,151.5241,10539.0
2022-10-13 13:40:00,173.45,173.45,173.08,173.31,12314.0,151.594,151.594,151.2707,151.4717,12314.0
2022-10-13 13:50:00,173.3,173.54,173.27,173.27,9323.0,151.4629,151.6727,151.4367,151.4367,9323.0
2022-10-13 14:00:00,173.34,173.96,173.16,173.87,14546.0,151.4979,152.0398,151.3406,151.9611,14546.0
2022-10-13 14:10:00,173.79,174.14,173.74,174.07,8867.0,151.8912,152.1971,151.8475,152.1359,8867.0
2022-10-13 14:20:00,174.12,174.15,173.5,173.55,9339.0,152.1796,152.2058,151.6377,151.6814,9339.0
2022-10-13 14:30:00,173.59,174.04,173.49,173.87,7897.0,151.7164,152.1097,151.629,151.9611,7897.0
2022-10-13 14:40:00,173.82,174.32,173.69,174.12,11847.0,151.9174,152.3544,151.8038,152.1796,11847.0
2022-10-13 14:50:00,174.11,174.6,174.01,174.42,12267.0,152.1709,152.5991,152.0835,152.4418,12267.0
2022-10-13 15:00:00,174.47,174.74,174.21,174.67,16103.0,152.4855,152.7215,152.2583,152.6603,16103.0
2022-10-13 15:10:00,174.76,174.84,174.46,174.66,14843.0,152.739,152.8089,152.4768,152.6516,14843.0
2022-10-13 15:20:00,174.6,174.67,174.09,174.16,16247.0,152.5991,152.6603,152.1534,152.2146,16247.0
2022-10-13 15:30:00,174.11,174.25,173.83,174.03,17628.0,152.1709,152.2932,151.9262,152.101,17628.0
2022-10-13 15:40:00,174.0,174.54,173.97,174.35,28936.0,152.0747,152.5467,152.0485,152.3806,28936.0
2022-10-13 15:50:00,174.37,175.05,174.24,174.43,133666.0,152.3981,152.9924,152.2845,152.4506,133666.0
2022-10-14 09:30:00,174.31,175.74,174.3,175.71,23275.0,152.3457,153.5955,152.3369,153.5693,23275.0
2022-10-14 09:40:00,175.83,175.84,174.73,175.13,12303.0,153.6741,153.6829,152.7127,153.0623,12303.0
2022-10-14 09:50:00,175.11,175.55,174.88,175.47,8126.0,153.0449,153.4294,152.8438,153.3595,8126.0
2022-10-14 10:00:00,175.43,175.43,173.92,174.43,12292.0,153.3245,153.3245,152.0048,152.4506,12292.0
2022-10-14 10:10:00,174.33,174.33,173.35,173.99,15911.0,152.3632,152.3632,151.5066,152.066,15911.0
2022-10-14 10:20:00,173.92,174.01,173.03,173.51,6912.0,152.0048,152.0835,151.227,151.6465,6912.0
2022-10-14 10:30:00,173.24,173.9,173.15,173.64,16919.0,151.4105,151.9873,151.3318,151.7601,16919.0
2022-10-14 10:40:00,173.68,174.15,173.68,173.82,32811.0,151.7951,152.2058,151.7951,151.9174,32811.0
2022-10-14 10:50:00,173.89,174.56,173.85,174.45,11072.0,151.9786,152.5642,151.9436,152.468,11072.0
2022-10-14 11:00:00,174.56,174.9,174.39,174.46,11305.0,152.5642,152.8613,152.4156,152.4768,11305.0
2022-10-14 11:10:00,174.45,174.5,173.87,174.03,19916.0,152.468,152.5117,151.9611,152.101,19916.0
2022-10-14 11:20:00,174.05,174.46,173.96,174.29,10720.0,152.1184,152.4768,152.0398,152.3282,10720.0
2022-10-14 11:30:00,174.31,174.38,173.7,174.38,29289.0,152.3457,152.4069,151.8125,152.4069,29289.0
2022-10-14 11:40:00,174.37,174.44,173.53,173.53,10535.0,152.3981,152.4593,151.664,151.664,10535.0
2022-10-14 11:50:00,173.58,173.58,172.61,172.62,7587.0,151.7077,151.7077,150.8599,150.8686,7587.0
2022-10-14 12:00:00,172.61,173.14,172.35,172.35,8162.0,150.8599,151.3231,150.6326,150.6326,8162.0
2022-10-14 12:10:00,172.38,172.4,171.86,172.35,6933.0,150.6589,150.6763,150.2044,150.6326,6933.0
2022-10-14 12:20:00,172.38,172.47,172.05,172.41,6239.0,150.6589,150.7375,150.3704,150.6851,6239.0
2022-10-14 12:30:00,172.52,172.78,172.37,172.66,4412.0,150.7812,151.0085,150.6501,150.9036,4412.0
2022-10-14 12:40:00,172.7,173.09,172.53,172.55,5986.0,150.9385,151.2794,150.79,150.8074,5986.0
2022-10-14 12:50:00,172.45,172.49,172.12,172.24,7015.0,150.72,150.755,150.4316,150.5365,7015.0
2022-10-14 13:00:00,172.34,172.65,172.07,172.18,10353.0,150.6239,150.8948,150.3879,150.4841,10353.0
2022-10-14 13:10:00,172.28,172.5,172.0,172.37,7709.0,150.5715,150.7637,150.3267,150.6501,7709.0
2022-10-14 13:20:00,172.33,172.61,172.24,172.54,6106.0,150.6152,150.8599,150.5365,150.7987,6106.0
2022-10-14 13:30:00,172.66,172.88,172.61,172.8,5249.0,150.9036,151.0959,150.8599,151.0259,5249.0
2022-10-14 13:40:00,172.91,173.0,172.6,172.8,7091.0,151.1221,151.2007,150.8511,151.0259,7091.0
2022-10-14 13:50:00,172.81,172.95,172.64,172.95,6650.0,151.0347,151.157,150.8861,151.157,6650.0
2022-10-14 14:00:00,172.99,172.99,172.51,172.61,14881.0,151.192,151.192,150.7725,150.8599,14881.0
2022-10-14 14:10:00,172.58,172.58,172.08,172.15,12306.0,150.8337,150.8337,150.3967,150.4578,12306.0
2022-10-14 14:20:00,172.11,172.23,171.83,171.98,6156.0,150.4229,150.5278,150.1782,150.3093,6156.0
2022-10-14 14:30:00,171.92,172.12,171.76,171.81,7576.0,150.2568,150.4316,150.117,150.1607,7576.0
2022-10-14 14:40:00,171.78,172.0,171.56,171.94,33880.0,150.1345,150.3267,149.9422,150.2743,33880.0
2022-10-14 14:50:00,172.02,172.02,171.61,171.96,33202.0,150.3442,150.3442,149.9859,150.2918,33202.0
2022-10-14 15:00:00,172.01,172.42,171.88,171.93,15354.0,150.3355,150.6938,150.2219,150.2656,15354.0
2022-10-14 15:10:00,171.93,171.99,171.35,171.63,15149.0,150.2656,150.318,149.7587,150.0034,15149.0
2022-10-14 15:20:00,171.63,172.08,171.57,171.99,20229.0,150.0034,150.3967,149.9509,150.318,20229.0
2022-10-14 15:30:00,171.98,172.44,171.9,171.99,15703.0,150.3093,150.7113,150.2394,150.318,15703.0
2022-10-14 15:40:00,171.97,172.2,171.91,172.05,20507.0,150.3005,150.5015,150.2481,150.3704,20507.0
2022-10-14 15:50:00,172.06,172.36,171.55,171.88,91192.0,150.3792,150.6414,149.9335,150.2219,91192.0
2022-10-17 09:30:00,174.1,174.6,173.49,174.27,25500.0,152.1621,152.5991,151.629,152.3107,25500.0
2022-10-17 09:40:00,174.37,175.01,174.0,175.01,12707.0,152.3981,152.9575,152.0747,152.9575,12707.0
2022-10-17 09:50:00,175.13,175.82,175.13,175.33,14450.0,153.0623,153.6654,153.0623,153.2371,14450.0
2022-10-17 10:00:00,175.4,175.85,175.19,175.66,18733.0,153.2983,153.6916,153.1148,153.5256,18733.0
2022-10-17 10:10:00,175.72,176.51,175.71,176.27,20968.0,153.578,154.2685,153.5693,154.0587,20968.0
2022-10-17 10:20:00,176.28,176.28,175.77,175.91,17793.0,154.0674,154.0674,153.6217,153.7441,17793.0
2022-10-17 10:30:00,175.91,176.34,175.64,176.11,19493.0,153.7441,154.1199,153.5081,153.9189,19493.0
2022-10-17 10:40:00,176.12,176.24,175.92,176.06,15935.0,153.9276,154.0325,153.7528,153.8752,15935.0
2022-10-17 10:50:00,176.01,176.03,175.14,175.28,11652.0,153.8315,153.8489,153.0711,153.1934,11652.0
2022-10-17 11:00:00,175.28,175.38,175.07,175.21,18171.0,153.1934,153.2808,153.0099,153.1323,18171.0
2022-10-17 11:10:00,175.21,175.22,174.29,174.3,10557.0,153.1323,153.141,152.3282,152.3369,10557.0
2022-10-17 11:20:00,174.31,174.98,174.23,174.96,9939.0,152.3457,152.9312,152.2758,152.9138,9939.0
2022-10-17 11:30:00,175.0,175.67,174.98,175.67,19747.0,152.9487,153.5343,152.9312,153.5343,19747.0
2022-10-17 11:40:00,175.68,175.9,175.41,175.44,12489.0,153.543,153.7353,153.3071,153.3333,12489.0
2022-10-17 11:50:00,175.35,175.73,175.35,175.73,5743.0,153.2546,153.5867,153.2546,153.5867,5743.0
2022-10-17 12:00:00,175.84,175.92,175.62,175.83,4910.0,153.6829,153.7528,153.4906,153.6741,4910.0
2022-10-17 12:10:00,175.83,175.83,175.18,175.27,7811.0,153.6741,153.6741,153.106,153.1847,7811.0
2022-10-17 12:20:00,175.39,175.54,175.16,175.54,6985.0,153.2896,153.4207,153.0886,153.4207,6985.0
2022-10-17 12:30:00,175.48,175.62,175.37,175.57,6769.0,153.3682,153.4906,153.2721,153.4469,6769.0
2022-10-17 12:40:00,175.51,175.52,175.21,175.3,13678.0,153.3945,153.4032,153.1323,153.2109,13678.0
2022-10-17 12:50:00,175.34,175.46,174.97,175.02,16425.0,153.2459,153.3508,152.9225,152.9662,16425.0
2022-10-17 13:00:00,175.09,175.14,174.64,174.64,19405.0,153.0274,153.0711,152.6341,152.6341,19405.0
2022-10-17 13:10:00,174.59,175.03,174.59,174.94,8948.0,152.5904,152.9749,152.5904,152.8963,8948.0
2022-10-17 13:20:00,174.93,175.21,174.92,175.04,9384.0,152.8875,153.1323,152.8788,152.9837,9384.0
2022-10-17 13:30:00,175.1,175.1,174.91,175.03,7617.0,153.0361,153.0361,152.8701,152.9749,7617.0
2022-10-17 13:40:00,175.03,175.04,174.78,174.98,10757.0,152.9749,152.9837,152.7564,152.9312,10757.0
2022-10-17 13:50:00,174.98,175.12,174.77,174.98,13042.0,152.9312,153.0536,152.7477,152.9312,13042.0
2022-10-17 14:00:00,174.91,175.16,174.58,174.82,12442.0,152.8701,153.0886,152.5817,152.7914,12442.0
2022-10-17 14:10:00,174.8,175.0,174.58,174.69,12096.0,152.7739,152.9487,152.5817,152.6778,12096.0
2022-10-17 14:20:00,174.69,174.69,174.35,174.47,6319.0,152.6778,152.6778,152.3806,152.4855,6319.0
2022-10-17 14:30:00,174.52,174.83,174.38,174.77,4876.0,152.5292,152.8001,152.4069,152.7477,4876.0
2022-10-17 14:40:00,174.75,174.84,174.6,174.66,6200.0,152.7302,152.8089,152.5991,152.6516,6200.0
2022-10-17 14:50:00,174.55,174.62,174.37,174.49,7913.0,152.5554,152.6166,152.3981,152.503,7913.0
2022-10-17 15:00:00,174.45,174.63,174.45,174.59,5464.0,152.468,152.6254,152.468,152.5904,5464.0
2022-10-17 15:10:00,174.56,174.72,174.5,174.66,15209.0,152.5642,152.704,152.5117,152.6516,15209.0
2022-10-17 15:20:00,174.65,174.71,174.29,174.37,13464.0,152.6428,152.6953,152.3282,152.3981,13464.0
2022-10-17 15:30:00,174.34,174.42,174.15,174.31,18766.0,152.3719,152.4418,152.2058,152.3457,18766.0
2022-10-17 15:40:00,174.3,174.47,174.23,174.32,30836.0,152.3369,152.4855,152.2758,152.3544,30836.0
2022-10-17 15:50:00,174.34,174.66,174.05,174.17,134771.0,152.3719,152.6516,152.1184,152.2233,134771.0
2022-10-18 09:30:00,176.9,177.07,176.15,176.37,30766.0,154.6093,154.7579,153.9538,154.1461,30766.0
2022-10-18 09:40:00,176.44,176.45,175.38,175.38,18332.0,154.2073,154.216,153.2808,153.2808,18332.0
2022-10-18 09:50:00,175.36,176.06,175.29,175.91,20599.0,153.2634,153.8752,153.2022,153.7441,20599.0
2022-10-18 10:00:00,175.84,176.33,175.65,176.24,18230.0,153.6829,154.1111,153.5168,154.0325,18230.0
2022-10-18 10:10:00,176.25,176.32,175.64,175.77,18755.0,154.0412,154.1024,153.5081,153.6217,18755.0
2022-10-18 10:20:00,175.83,175.96,175.1,175.1,10992.0,153.6741,153.7878,153.0361,153.0361,10992.0
2022-10-18 10:30:00,175.11,175.23,174.69,174.76,14786.0,153.0449,153.1497,152.6778,152.739,14786.0
2022-10-18 10:40:00,174.83,175.45,174.83,175.45,11408.0,152.8001,153.342,152.8001,153.342,11408.0
2022-10-18 10:50:00,175.48,175.5,174.95,174.96,16746.0,153.3682,153.3857,152.905,152.9138,16746.0
2022-10-18 11:00:00,175.0,175.04,174.5,174.5,12834.0,152.9487,152.9837,152.5117,152.5117,12834.0
2022-10-18 11:10:00,174.5,174.68,173.92,173.92,12308.0,152.5117,152.669,152.0048,152.0048,12308.0
2022-10-18 11:20:00,173.88,174.33,173.88,174.17,9421.0,151.9699,152.3632,151.9699,152.2233,9421.0
2022-10-18 11:30:00,174.2,174.31,174.02,174.13,7388.0,152.2495,152.3457,152.0922,152.1884,7388.0
2022-10-18 11:40:00,174.26,174.42,173.98,174.31,11745.0,152.302,152.4418,152.0573,152.3457,11745.0
2022-10-18 11:50:00,174.26,174.51,174.22,174.42,5975.0,152.302,152.5205,152.267,152.4418,5975.0
2022-10-18 12:00:00,174.37,174.73,174.22,174.66,14686.0,152.3981,152.7127,152.267,152.6516,14686.0
2022-10-18 12:10:00,174.7,174.82,174.54,174.72,9233.0,152.6865,152.7914,152.5467,152.704,9233.0
2022-10-18 12:20:00,174.68,174.77,174.33,174.38,11355.0,152.669,152.7477,152.3632,152.4069,11355.0
2022-10-18 12:30:00,174.46,174.8,174.24,174.78,13133.0,152.4768,152.7739,152.2845,152.7564,13133.0
2022-10-18 12:40:00,174.78,174.83,174.39,174.44,11232.0,152.7564,152.8001,152.4156,152.4593,11232.0
2022-10-18 12:50:00,174.47,175.05,174.42,174.72,6521.0,152.4855,152.9924,152.4418,152.704,6521.0
2022-10-18 13:00:00,174.82,174.82,174.13,174.28,12471.0,152.7914,152.7914,152.1884,152.3195,12471.0
2022-10-18 13:10:00,174.33,174.54,174.25,174.38,10925.0,152.3632,152.5467,152.2932,152.4069,10925.0
2022-10-18 13:20:00,174.37,174.55,174.07,174.36,9218.0,152.3981,152.5554,152.1359,152.3894,9218.0
2022-10-18 13:30:00,174.33,174.81,174.25,174.67,14729.0,152.3632,152.7827,152.2932,152.6603,14729.0
2022-10-18 13:40:00,174.72,174.85,174.63,174.85,10288.0,152.704,152.8176,152.6254,152.8176,10288.0
2022-10-18 13:50:00,174.85,175.37,174.79,175.09,13432.0,152.8176,153.2721,152.7652,153.0274,13432.0
2022-10-18 14:00:00,175.09,175.09,174.69,174.9,19200.0,153.0274,153.0274,152.6778,152.8613,19200.0
2022-10-18 14:10:00,174.95,175.03,174.8,174.8,6909.0,152.905,152.9749,152.7739,152.7739,6909.0
2022-10-18 14:20:00,174.77,175.24,174.77,175.21,7126.0,152.7477,153.1585,152.7477,153.1323,7126.0
2022-10-18 14:30:00,175.14,175.17,174.59,174.64,9149.0,153.0711,153.0973,152.5904,152.6341,9149.0
2022-10-18 14:40:00,174.67,174.76,174.27,174.51,7299.0,152.6603,152.739,152.3107,152.5205,7299.0
2022-10-18 14:50:00,174.44,174.54,174.35,174.42,7972.0,152.4593,152.5467,152.3806,152.4418,7972.0
2022-10-18 15:00:00,174.43,174.43,174.11,174.29,13508.0,152.4506,152.4506,152.1709,152.3282,13508.0
2022-10-18 15:10:00,174.23,174.4,174.14,174.25,13865.0,152.2758,152.4243,152.1971,152.2932,13865.0
2022-10-18 15:20:00,174.26,174.36,174.14,174.18,15578.0,152.302,152.3894,152.1971,152.2321,15578.0
2022-10-18 15:30:00,174.13,174.54,174.12,174.25,22744.0,152.1884,152.5467,152.1796,152.2932,22744.0
2022-10-18 15:40:00,174.24,174.45,174.2,174.28,32118.0,152.2845,152.468,152.2495,152.3195,32118.0
2022-10-18 15:50:00,174.36,174.71,174.0,174.26,119190.0,152.3894,152.6953,152.0747,152.302,119190.0
2022-10-19 09:30:00,173.76,175.29,173.57,175.01,35901.0,151.865,153.2022,151.6989,152.9575,35901.0
2022-10-19 09:40:00,175.09,175.1,173.76,173.84,11416.0,153.0274,153.0361,151.865,151.9349,11416.0
2022-10-19 09:50:00,174.04,174.56,173.98,174.22,13863.0,152.1097,152.5642,152.0573,152.267,13863.0
2022-10-19 10:00:00,174.2,174.5,174.11,174.36,7381.0,152.2495,152.5117,152.1709,152.3894,7381.0
2022-10-19 10:10:00,174.36,174.54,173.93,174.42,14781.0,152.3894,152.5467,152.0136,152.4418,14781.0
2022-10-19 10:20:00,174.42,175.23,174.41,175.13,6807.0,152.4418,153.1497,152.4331,153.0623,6807.0
2022-10-19 10:30:00,175.08,175.2,174.45,174.68,13967.0,153.0186,153.1235,152.468,152.669,13967.0
2022-10-19 10:40:00,174.59,174.73,174.36,174.37,9306.0,152.5904,152.7127,152.3894,152.3981,9306.0
2022-10-19 10:50:00,174.5,174.5,174.16,174.17,6585.0,152.5117,152.5117,152.2146,152.2233,6585.0
2022-10-19 11:00:00,174.15,174.35,173.85,174.14,22972.0,152.2058,152.3806,151.9436,152.1971,22972.0
2022-10-19 11:10:00,174.05,174.54,174.05,174.5,7382.0,152.1184,152.5467,152.1184,152.5117,7382.0
2022-10-19 11:20:00,174.5,174.52,174.09,174.13,6044.0,152.5117,152.5292,152.1534,152.1884,6044.0
2022-10-19 11:30:00,174.13,174.13,173.6,174.02,5200.0,152.1884,152.1884,151.7251,152.0922,5200.0
2022-10-19 11:40:00,174.01,174.1,173.87,174.1,3573.0,152.0835,152.1621,151.9611,152.1621,3573.0
2022-10-19 11:50:00,174.05,174.35,174.0,174.05,5446.0,152.1184,152.3806,152.0747,152.1184,5446.0
2022-10-19 12:00:00,174.03,174.03,173.52,173.68,27268.0,152.101,152.101,151.6552,151.7951,27268.0
2022-10-19 12:10:00,173.68,173.68,173.46,173.61,5350.0,151.7951,151.7951,151.6028,151.7339,5350.0
2022-10-19 12:20:00,173.59,173.66,173.44,173.48,4909.0,151.7164,151.7776,151.5853,151.6203,4909.0
2022-10-19 12:30:00,173.46,173.71,173.46,173.55,5060.0,151.6028,151.8213,151.6028,151.6814,5060.0
2022-10-19 12:40:00,173.55,173.55,173.08,173.12,6790.0,151.6814,151.6814,151.2707,151.3056,6790.0
2022-10-19 12:50:00,173.21,173.21,172.91,172.97,7197.0,151.3843,151.3843,151.1221,151.1745,7197.0
2022-10-19 13:00:00,172.93,173.07,172.49,172.65,7793.0,151.1396,151.2619,150.755,150.8948,7793.0
2022-10-19 13:10:00,172.57,172.85,172.57,172.65,3693.0,150.8249,151.0696,150.8249,150.8948,3693.0
2022-10-19 13:20:00,172.66,173.01,172.66,172.82,5139.0,150.9036,151.2095,150.9036,151.0434,5139.0
2022-10-19 13:30:00,172.8,172.9,172.66,172.68,5513.0,151.0259,151.1133,150.9036,150.9211,5513.0
2022-10-19 13:40:00,172.68,172.89,172.56,172.56,6963.0,150.9211,151.1046,150.8162,150.8162,6963.0
2022-10-19 13:50:00,172.65,172.85,172.56,172.85,4635.0,150.8948,151.0696,150.8162,151.0696,4635.0
2022-10-19 14:00:00,172.77,173.18,172.74,173.09,4100.0,150.9997,151.3581,150.9735,151.2794,4100.0
2022-10-19 14:10:00,173.08,173.27,172.99,173.06,7245.0,151.2707,151.4367,151.192,151.2532,7245.0
2022-10-19 14:20:00,173.04,173.04,172.84,172.96,10493.0,151.2357,151.2357,151.0609,151.1658,10493.0
2022-10-19 14:30:00,172.91,172.99,172.83,172.86,9225.0,151.1221,151.192,151.0522,151.0784,9225.0
2022-10-19 14:40:00,172.84,172.85,172.55,172.55,7600.0,151.0609,151.0696,150.8074,150.8074,7600.0
2022-10-19 14:50:00,172.53,172.57,172.46,172.51,5437.0,150.79,150.8249,150.7288,150.7725,5437.0
2022-10-19 15:00:00,172.52,172.69,172.46,172.63,14266.0,150.7812,150.9298,150.7288,150.8774,14266.0
2022-10-19 15:10:00,172.71,173.09,172.64,173.05,5795.0,150.9473,151.2794,150.8861,151.2444,5795.0
2022-10-19 15:20:00,173.0,173.09,172.87,172.91,9303.0,151.2007,151.2794,151.0871,151.1221,9303.0
2022-10-19 15:30:00,172.96,173.21,172.92,173.03,39924.0,151.1658,151.3843,151.1308,151.227,39924.0
2022-10-19 15:40:00,173.11,173.23,172.86,172.99,18211.0,151.2969,151.4018,151.0784,151.192,18211.0
2022-10-19 15:50:00,172.94,173.23,172.78,172.79,164619.0,151.1483,151.4018,151.0085,151.0172,164619.0
2022-10-20 09:30:00,171.98,172.49,171.17,172.46,67788.0,150.3093,150.755,149.6013,150.7288,67788.0
2022-10-20 09:40:00,172.55,172.78,171.78,172.6,34233.0,150.8074,151.0085,150.1345,150.8511,34233.0
2022-10-20 09:50:00,172.5,172.86,172.28,172.57,11166.0,150.7637,151.0784,150.5715,150.8249,11166.0
2022-10-20 10:00:00,172.63,173.27,172.36,173.17,14814.0,150.8774,151.4367,150.6414,151.3493,14814.0
2022-10-20 10:10:00,173.24,173.49,172.92,173.46,8815.0,151.4105,151.629,151.1308,151.6028,8815.0
2022-10-20 10:20:00,173.44,173.68,173.13,173.34,7454.0,151.5853,151.7951,151.3144,151.4979,7454.0
2022-10-20 10:30:00,173.43,173.43,172.39,172.39,11228.0,151.5766,151.5766,150.6676,150.6676,11228.0
2022-10-20 10:40:00,172.45,172.45,172.04,172.08,8069.0,150.72,150.72,150.3617,150.3967,8069.0
2022-10-20 10:50:00,172.08,172.23,171.96,172.04,10726.0,150.3967,150.5278,150.2918,150.3617,10726.0
2022-10-20 11:00:00,172.07,172.3,171.92,172.17,86038.0,150.3879,150.5889,150.2568,150.4753,86038.0
2022-10-20 11:10:00,172.26,172.5,172.07,172.09,16056.0,150.554,150.7637,150.3879,150.4054,16056.0
2022-10-20 11:20:00,172.09,172.67,172.09,172.49,24841.0,150.4054,150.9123,150.4054,150.755,24841.0
2022-10-20 11:30:00,172.45,173.22,172.31,173.06,28005.0,150.72,151.393,150.5977,151.2532,28005.0
2022-10-20 11:40:00,173.05,173.12,172.61,172.65,42538.0,151.2444,151.3056,150.8599,150.8948,42538.0
2022-10-20 11:50:00,172.61,172.68,171.91,171.93,9341.0,150.8599,150.9211,150.2481,150.2656,9341.0
2022-10-20 12:00:00,172.01,172.06,171.1,171.53,5152.0,150.3355,150.3792,149.5402,149.916,5152.0
2022-10-20 12:10:00,171.52,171.87,171.5,171.87,7363.0,149.9072,150.2131,149.8898,150.2131,7363.0
2022-10-20 12:20:00,171.87,171.87,171.41,171.56,8867.0,150.2131,150.2131,149.8111,149.9422,8867.0
2022-10-20 12:30:00,171.38,171.71,171.24,171.42,10268.0,149.7849,150.0733,149.6625,149.8198,10268.0
2022-10-20 12:40:00,171.45,171.58,171.33,171.46,5371.0,149.8461,149.9597,149.7412,149.8548,5371.0
2022-10-20 12:50:00,171.58,172.17,171.44,172.17,64679.0,149.9597,150.4753,149.8373,150.4753,64679.0
2022-10-20 13:00:00,172.17,172.17,171.13,171.31,9315.0,150.4753,150.4753,149.5664,149.7237,9315.0
2022-10-20 13:10:00,171.23,171.45,171.17,171.29,8957.0,149.6538,149.8461,149.6013,149.7062,8957.0
2022-10-20 13:20:00,171.29,171.55,171.16,171.39,18437.0,149.7062,149.9335,149.5926,149.7936,18437.0
2022-10-20 13:30:00,171.35,171.43,170.83,170.92,8052.0,149.7587,149.8286,149.3042,149.3828,8052.0
2022-10-20 13:40:00,170.96,171.27,170.86,170.87,7905.0,149.4178,149.6887,149.3304,149.3391,7905.0
2022-10-20 13:50:00,170.77,170.98,170.76,170.88,7806.0,149.2517,149.4353,149.243,149.3479,7806.0
2022-10-20 14:00:00,170.9,170.97,170.48,170.48,4250.0,149.3654,149.4265,148.9983,148.9983,4250.0
2022-10-20 14:10:00,170.56,170.58,170.31,170.44,11856.0,149.0682,149.0857,148.8497,148.9633,11856.0
2022-10-20 14:20:00,170.44,170.73,170.41,170.59,15020.0,148.9633,149.2168,148.9371,149.0944,15020.0
2022-10-20 14:30:00,170.59,170.79,170.58,170.63,14221.0,149.0944,149.2692,149.0857,149.1294,14221.0
2022-10-20 14:40:00,170.6,170.66,170.26,170.39,24199.0,149.1032,149.1556,148.806,148.9196,24199.0
2022-10-20 14:50:00,170.43,170.67,170.28,170.55,6287.0,148.9546,149.1643,148.8235,149.0595,6287.0
2022-10-20 15:00:00,170.55,170.79,170.4,170.67,8937.0,149.0595,149.2692,148.9284,149.1643,8937.0
2022-10-20 15:10:00,170.68,170.69,170.29,170.31,18287.0,149.1731,149.1818,148.8322,148.8497,18287.0
2022-10-20 15:20:00,170.34,170.34,169.96,170.07,12798.0,148.8759,148.8759,148.5438,148.6399,12798.0
2022-10-20 15:30:00,170.09,170.42,169.95,170.16,20230.0,148.6574,148.9458,148.5351,148.7186,20230.0
2022-10-20 15:40:00,170.16,170.56,170.15,170.47,21414.0,148.7186,149.0682,148.7099,148.9895,21414.0
2022-10-20 15:50:00,170.52,170.84,170.3,170.38,160233.0,149.0332,149.3129,148.841,148.9109,160233.0
2022-10-21 09:30:00,170.14,170.4,168.86,169.37,179332.0,148.7011,148.9284,147.5824,148.0281,179332.0
2022-10-21 09:40:00,169.29,169.88,168.86,169.3,72189.0,147.9582,148.4739,147.5824,147.967,72189.0
2022-10-21 09:50:00,169.31,169.5,168.92,169.33,79442.0,147.9757,148.1418,147.6349,147.9932,79442.0
2022-10-21 10:00:00,169.32,169.67,168.82,169.18,98029.0,147.9844,148.2903,147.5475,147.8621,98029.0
2022-10-21 10:10:00,169.15,169.43,168.9,169.15,73896.0,147.8359,148.0806,147.6174,147.8359,73896.0
2022-10-21 10:20:00,169.14,169.14,167.16,167.24,52206.0,147.8271,147.8271,146.0966,146.1665,52206.0
2022-10-21 10:30:00,167.36,167.59,166.58,167.14,40691.0,146.2714,146.4724,145.5897,146.0791,40691.0
2022-10-21 10:40:00,167.25,167.79,167.22,167.6,44577.0,146.1753,146.6472,146.1491,146.4812,44577.0
2022-10-21 10:50:00,167.62,168.06,167.52,167.83,31161.0,146.4987,146.8832,146.4113,146.6822,31161.0
2022-10-21 11:00:00,167.78,168.24,167.73,168.21,49046.0,146.6385,147.0405,146.5948,147.0143,49046.0
2022-10-21 11:10:00,168.28,168.71,168.24,168.5,28955.0,147.0755,147.4513,147.0405,147.2678,28955.0
2022-10-21 11:20:00,168.56,169.05,168.32,168.53,90347.0,147.3202,147.7485,147.1105,147.294,90347.0
2022-10-21 11:30:00,168.57,169.06,168.27,168.43,32691.0,147.329,147.7572,147.0668,147.2066,32691.0
2022-10-21 11:40:00,168.44,168.79,168.37,168.75,18018.0,147.2153,147.5212,147.1542,147.4863,18018.0
2022-10-21 11:50:00,168.73,169.0,168.57,168.96,15292.0,147.4688,147.7048,147.329,147.6698,15292.0
2022-10-21 12:00:00,169.0,169.23,168.7,169.02,24561.0,147.7048,147.9058,147.4426,147.7223,24561.0
2022-10-21 12:10:00,168.98,169.14,168.82,168.82,10546.0,147.6873,147.8271,147.5475,147.5475,10546.0
2022-10-21 12:20:00,168.8,169.2,168.54,168.54,21707.0,147.53,147.8796,147.3027,147.3027,21707.0
2022-10-21 12:30:00,168.77,169.17,168.69,168.87,11678.0,147.5038,147.8534,147.4338,147.5912,11678.0
2022-10-21 12:40:00,168.84,169.48,168.84,169.35,18007.0,147.5649,148.1243,147.5649,148.0107,18007.0
2022-10-21 12:50:00,169.4,169.79,169.4,169.67,64397.0,148.0544,148.3952,148.0544,148.2903,64397.0
2022-10-21 13:00:00,169.66,169.74,169.36,169.36,24039.0,148.2816,148.3515,148.0194,148.0194,24039.0
2022-10-21 13:10:00,169.35,169.38,169.09,169.32,44632.0,148.0107,148.0369,147.7834,147.9844,44632.0
2022-10-21 13:20:00,169.39,169.6,169.11,169.14,25965.0,148.0456,148.2292,147.8009,147.8271,25965.0
2022-10-21 13:30:00,169.18,169.41,169.17,169.22,30780.0,147.8621,148.0631,147.8534,147.897,30780.0
2022-10-21 13:40:00,169.22,169.6,169.22,169.53,28919.0,147.897,148.2292,147.897,148.168,28919.0
2022-10-21 13:50:00,169.56,169.73,169.37,169.39,27836.0,148.1942,148.3428,148.0281,148.0456,27836.0
2022-10-21 14:00:00,169.41,170.1,169.41,170.1,35306.0,148.0631,148.6662,148.0631,148.6662,35306.0
2022-10-21 14:10:00,169.99,170.03,169.56,169.64,28109.0,148.57,148.605,148.1942,148.2641,28109.0
2022-10-21 14:20:00,169.65,169.68,169.3,169.51,40125.0,148.2729,148.2991,147.967,148.1505,40125.0
2022-10-21 14:30:00,169.5,169.67,169.39,169.64,29824.0,148.1418,148.2903,148.0456,148.2641,29824.0
2022-10-21 14:40:00,169.67,169.87,169.4,169.44,14415.0,148.2903,148.4651,148.0544,148.0893,14415.0
2022-10-21 14:50:00,169.48,169.51,169.18,169.38,22526.0,148.1243,148.1505,147.8621,148.0369,22526.0
2022-10-21 15:00:00,169.44,169.66,169.31,169.51,34298.0,148.0893,148.2816,147.9757,148.1505,34298.0
2022-10-21 15:10:00,169.55,169.73,169.44,169.61,47147.0,148.1855,148.3428,148.0893,148.2379,47147.0
2022-10-21 15:20:00,169.61,169.98,169.56,169.9,115922.0,148.2379,148.5613,148.1942,148.4914,115922.0
2022-10-21 15:30:00,169.91,170.3,169.87,170.28,67702.0,148.5001,148.841,148.4651,148.8235,67702.0
2022-10-21 15:40:00,170.26,170.38,170.06,170.22,70079.0,148.806,148.9109,148.6312,148.771,70079.0
2022-10-21 15:50:00,170.22,170.31,169.75,169.96,434951.0,148.771,148.8497,148.3603,148.5438,434951.0
2022-10-24 09:30:00,170.42,171.56,170.02,171.07,76655.0,148.9458,149.9422,148.5962,149.5139,76655.0
2022-10-24 09:40:00,171.17,172.78,170.71,172.14,76417.0,149.6013,151.0085,149.1993,150.4491,76417.0
2022-10-24 09:50:00,172.24,173.52,172.12,173.31,22540.0,150.5365,151.6552,150.4316,151.4717,22540.0
2022-10-24 10:00:00,173.44,173.44,172.31,172.37,18983.0,151.5853,151.5853,150.5977,150.6501,18983.0
2022-10-24 10:10:00,172.36,172.38,171.3,171.72,31448.0,150.6414,150.6589,149.715,150.082,31448.0
2022-10-24 10:20:00,171.65,171.91,171.36,171.75,40188.0,150.0209,150.2481,149.7674,150.1083,40188.0
2022-10-24 10:30:00,171.82,172.84,171.69,172.84,19150.0,150.1694,151.0609,150.0558,151.0609,19150.0
2022-10-24 10:40:00,172.86,172.95,172.49,172.67,23328.0,151.0784,151.157,150.755,150.9123,23328.0
2022-10-24 10:50:00,172.68,173.3,172.67,173.13,27418.0,150.9211,151.4629,150.9123,151.3144,27418.0
2022-10-24 11:00:00,173.13,173.14,172.7,172.71,15176.0,151.3144,151.3231,150.9385,150.9473,15176.0
2022-10-24 11:10:00,172.72,172.83,172.08,172.18,22712.0,150.956,151.0522,150.3967,150.4841,22712.0
2022-10-24 11:20:00,172.18,172.84,172.17,172.73,24383.0,150.4841,151.0609,150.4753,150.9648,24383.0
2022-10-24 11:30:00,172.64,173.05,172.45,172.9,18368.0,150.8861,151.2444,150.72,151.1133,18368.0
2022-10-24 11:40:00,173.0,173.18,172.75,172.86,26468.0,151.2007,151.3581,150.9822,151.0784,26468.0
2022-10-24 11:50:00,172.88,173.31,172.7,173.06,32533.0,151.0959,151.4717,150.9385,151.2532,32533.0
2022-10-24 12:00:00,172.98,173.04,172.72,172.79,9646.0,151.1833,151.2357,150.956,151.0172,9646.0
2022-10-24 12:10:00,172.79,173.27,172.69,173.27,18249.0,151.0172,151.4367,150.9298,151.4367,18249.0
2022-10-24 12:20:00,173.23,173.4,173.05,173.16,20893.0,151.4018,151.5503,151.2444,151.3406,20893.0
2022-10-24 12:30:00,173.19,173.22,172.89,173.04,22580.0,151.3668,151.393,151.1046,151.2357,22580.0
2022-10-24 12:40:00,172.94,173.14,172.9,173.04,13111.0,151.1483,151.3231,151.1133,151.2357,13111.0
2022-10-24 12:50:00,173.12,173.12,172.72,172.72,14091.0,151.3056,151.3056,150.956,150.956,14091.0
2022-10-24 13:00:00,172.77,172.77,172.45,172.45,7740.0,150.9997,150.9997,150.72,150.72,7740.0
2022-10-24 13:10:00,172.5,172.5,172.01,172.06,7600.0,150.7637,150.7637,150.3355,150.3792,7600.0
2022-10-24 13:20:00,172.1,172.25,171.78,171.94,27916.0,150.4141,150.5452,150.1345,150.2743,27916.0
2022-10-24 13:30:00,171.95,172.1,171.84,172.07,14187.0,150.283,150.4141,150.1869,150.3879,14187.0
2022-10-24 13:40:00,172.11,172.26,172.06,172.15,15203.0,150.4229,150.554,150.3792,150.4578,15203.0
2022-10-24 13:50:00,172.15,172.18,171.69,171.81,10901.0,150.4578,150.4841,150.0558,150.1607,10901.0
2022-10-24 14:00:00,171.81,171.99,171.75,171.97,10916.0,150.1607,150.318,150.1083,150.3005,10916.0
2022-10-24 14:10:00,171.95,172.02,171.83,171.86,8470.0,150.283,150.3442,150.1782,150.2044,8470.0
2022-10-24 14:20:00,171.87,171.92,171.67,171.79,11468.0,150.2131,150.2568,150.0383,150.1432,11468.0
2022-10-24 14:30:00,171.74,171.98,171.74,171.97,10370.0,150.0995,150.3093,150.0995,150.3005,10370.0
2022-10-24 14:40:00,171.97,172.45,171.84,172.4,12311.0,150.3005,150.72,150.1869,150.6763,12311.0
2022-10-24 14:50:00,172.45,172.59,172.31,172.44,17563.0,150.72,150.8424,150.5977,150.7113,17563.0
2022-10-24 15:00:00,172.48,172.58,172.32,172.32,13045.0,150.7463,150.8337,150.6064,150.6064,13045.0
2022-10-24 15:10:00,172.31,172.61,172.29,172.49,27827.0,150.5977,150.8599,150.5802,150.755,27827.0
2022-10-24 15:20:00,172.5,172.52,172.24,172.28,38054.0,150.7637,150.7812,150.5365,150.5715,38054.0
2022-10-24 15:30:00,172.33,172.33,171.78,171.8,37310.0,150.6152,150.6152,150.1345,150.152,37310.0
2022-10-24 15:40:00,171.8,171.97,171.73,171.89,50899.0,150.152,150.3005,150.0908,150.2306,50899.0
2022-10-24 15:50:00,171.89,172.19,171.78,171.88,276756.0,150.2306,150.4928,150.1345,150.2219,276756.0
2022-10-25 09:30:00,171.26,172.13,171.07,171.94,65895.0,149.68,150.4404,149.5139,150.2743,65895.0
2022-10-25 09:40:00,171.92,171.94,171.16,171.94,89827.0,150.2568,150.2743,149.5926,150.2743,89827.0
2022-10-25 09:50:00,171.9,172.42,171.89,172.34,23812.0,150.2394,150.6938,150.2306,150.6239,23812.0
2022-10-25 10:00:00,172.34,172.79,172.12,172.55,47049.0,150.6239,151.0172,150.4316,150.8074,47049.0
2022-10-25 10:10:00,172.55,172.8,172.13,172.62,17336.0,150.8074,151.0259,150.4404,150.8686,17336.0
2022-10-25 10:20:00,172.61,172.95,172.61,172.93,18306.0,150.8599,151.157,150.8599,151.1396,18306.0
2022-10-25 10:30:00,172.94,173.23,172.69,173.09,20554.0,151.1483,151.4018,150.9298,151.2794,20554.0
2022-10-25 10:40:00,173.16,173.41,172.78,173.41,14929.0,151.3406,151.5591,151.0085,151.5591,14929.0
2022-10-25 10:50:00,173.41,173.45,172.99,173.06,30788.0,151.5591,151.594,151.192,151.2532,30788.0
2022-10-25 11:00:00,173.06,173.33,172.9,173.28,20854.0,151.2532,151.4892,151.1133,151.4455,20854.0
2022-10-25 11:10:00,173.24,173.31,172.98,173.2,22499.0,151.4105,151.4717,151.1833,151.3755,22499.0
2022-10-25 11:20:00,173.18,173.48,173.13,173.31,34083.0,151.3581,151.6203,151.3144,151.4717,34083.0
2022-10-25 11:30:00,173.38,173.7,173.38,173.63,126717.0,151.5329,151.8125,151.5329,151.7514,126717.0
2022-10-25 11:40:00,173.58,173.94,173.51,173.74,16382.0,151.7077,152.0223,151.6465,151.8475,16382.0
2022-10-25 11:50:00,173.66,173.95,173.65,173.74,22224.0,151.7776,152.031,151.7688,151.8475,22224.0
2022-10-25 12:00:00,173.8,173.81,173.53,173.75,12941.0,151.8999,151.9087,151.664,151.8562,12941.0
2022-10-25 12:10:00,173.72,173.94,173.72,173.89,10742.0,151.83,152.0223,151.83,151.9786,10742.0
2022-10-25 12:20:00,173.94,173.96,173.69,173.7,9650.0,152.0223,152.0398,151.8038,151.8125,9650.0
2022-10-25 12:30:00,173.68,173.8,173.68,173.74,26699.0,151.7951,151.8999,151.7951,151.8475,26699.0
2022-10-25 12:40:00,173.77,174.12,173.73,173.95,14132.0,151.8737,152.1796,151.8388,152.031,14132.0
2022-10-25 12:50:00,173.94,173.97,173.76,173.78,13538.0,152.0223,152.0485,151.865,151.8825,13538.0
2022-10-25 13:00:00,173.87,174.58,173.8,174.52,99278.0,151.9611,152.5817,151.8999,152.5292,99278.0
2022-10-25 13:10:00,174.56,174.68,174.27,174.35,11044.0,152.5642,152.669,152.3107,152.3806,11044.0
2022-10-25 13:20:00,174.37,174.71,174.37,174.64,11500.0,152.3981,152.6953,152.3981,152.6341,11500.0
2022-10-25 13:30:00,174.74,174.93,174.48,174.48,25646.0,152.7215,152.8875,152.4943,152.4943,25646.0
2022-10-25 13:40:00,174.53,174.64,174.33,174.64,12001.0,152.538,152.6341,152.3632,152.6341,12001.0
2022-10-25 13:50:00,174.56,174.87,174.56,174.78,9870.0,152.5642,152.8351,152.5642,152.7564,9870.0
2022-10-25 14:00:00,174.82,174.9,174.54,174.54,20847.0,152.7914,152.8613,152.5467,152.5467,20847.0
2022-10-25 14:10:00,174.51,174.7,174.44,174.58,14480.0,152.5205,152.6865,152.4593,152.5817,14480.0
2022-10-25 14:20:00,174.62,174.65,174.48,174.55,15223.0,152.6166,152.6428,152.4943,152.5554,15223.0
2022-10-25 14:30:00,174.55,174.91,174.52,174.79,50524.0,152.5554,152.8701,152.5292,152.7652,50524.0
2022-10-25 14:40:00,174.82,174.92,174.5,174.61,41819.0,152.7914,152.8788,152.5117,152.6079,41819.0
2022-10-25 14:50:00,174.61,174.73,174.58,174.73,14963.0,152.6079,152.7127,152.5817,152.7127,14963.0
2022-10-25 15:00:00,174.73,175.1,174.58,175.07,35626.0,152.7127,153.0361,152.5817,153.0099,35626.0
2022-10-25 15:10:00,175.08,175.47,175.04,175.44,21362.0,153.0186,153.3595,152.9837,153.3333,21362.0
2022-10-25 15:20:00,175.42,175.97,175.36,175.72,57940.0,153.3158,153.7965,153.2634,153.578,57940.0
2022-10-25 15:30:00,175.77,176.1,175.76,175.9,70624.0,153.6217,153.9101,153.613,153.7353,70624.0
2022-10-25 15:40:00,175.86,176.26,175.8,176.05,73042.0,153.7004,154.05,153.6479,153.8664,73042.0
2022-10-25 15:50:00,176.1,176.36,175.62,175.8,364451.0,153.9101,154.1374,153.4906,153.6479,364451.0
2022-10-26 09:30:00,176.55,178.22,176.2,176.55,66354.0,154.3034,155.763,153.9975,154.3034,66354.0
2022-10-26 09:40:00,176.48,176.84,173.53,173.81,32789.0,154.2422,154.5569,151.664,151.9087,32789.0
2022-10-26 09:50:00,173.81,174.16,172.53,172.54,28448.0,151.9087,152.2146,150.79,150.7987,28448.0
2022-10-26 10:00:00,172.84,173.96,172.3,172.67,43465.0,151.0609,152.0398,150.5889,150.9123,43465.0
2022-10-26 10:10:00,172.57,173.03,172.38,172.79,21775.0,150.8249,151.227,150.6589,151.0172,21775.0
2022-10-26 10:20:00,172.73,173.54,172.61,172.88,30624.0,150.9648,151.6727,150.8599,151.0959,30624.0
2022-10-26 10:30:00,173.06,173.08,171.32,172.27,39107.0,151.2532,151.2707,149.7324,150.5627,39107.0
2022-10-26 10:40:00,172.44,173.23,172.35,173.23,26716.0,150.7113,151.4018,150.6326,151.4018,26716.0
2022-10-26 10:50:00,173.21,173.21,171.91,172.05,27472.0,151.3843,151.3843,150.2481,150.3704,27472.0
2022-10-26 11:00:00,172.15,172.93,171.76,172.42,38578.0,150.4578,151.1396,150.117,150.6938,38578.0
2022-10-26 11:10:00,172.4,173.06,172.08,172.15,21454.0,150.6763,151.2532,150.3967,150.4578,21454.0
2022-10-26 11:20:00,172.15,172.28,171.54,171.86,17139.0,150.4578,150.5715,149.9247,150.2044,17139.0
2022-10-26 11:30:00,171.75,172.28,171.6,172.24,44362.0,150.1083,150.5715,149.9772,150.5365,44362.0
2022-10-26 11:40:00,172.23,172.41,171.98,172.18,22860.0,150.5278,150.6851,150.3093,150.4841,22860.0
2022-10-26 11:50:00,172.18,172.52,172.11,172.45,16965.0,150.4841,150.7812,150.4229,150.72,16965.0
2022-10-26 12:00:00,172.52,173.15,172.52,172.85,58098.0,150.7812,151.3318,150.7812,151.0696,58098.0
2022-10-26 12:10:00,172.85,172.99,172.13,172.13,21281.0,151.0696,151.192,150.4404,150.4404,21281.0
2022-10-26 12:20:00,172.13,172.21,171.82,172.09,22683.0,150.4404,150.5103,150.1694,150.4054,22683.0
2022-10-26 12:30:00,172.13,172.34,172.02,172.12,18679.0,150.4404,150.6239,150.3442,150.4316,18679.0
2022-10-26 12:40:00,172.12,172.32,171.69,171.77,14090.0,150.4316,150.6064,150.0558,150.1257,14090.0
2022-10-26 12:50:00,171.77,171.89,171.35,171.62,10499.0,150.1257,150.2306,149.7587,149.9946,10499.0
2022-10-26 13:00:00,171.72,172.12,171.6,171.9,19517.0,150.082,150.4316,149.9772,150.2394,19517.0
2022-10-26 13:10:00,171.99,172.06,171.77,171.86,14267.0,150.318,150.3792,150.1257,150.2044,14267.0
2022-10-26 13:20:00,171.85,172.0,171.71,171.72,11929.0,150.1957,150.3267,150.0733,150.082,11929.0
2022-10-26 13:30:00,171.68,171.95,171.67,171.95,11252.0,150.0471,150.283,150.0383,150.283,11252.0
2022-10-26 13:40:00,171.93,172.02,171.57,171.85,16200.0,150.2656,150.3442,149.9509,150.1957,16200.0
2022-10-26 13:50:00,171.81,172.05,171.67,171.8,8604.0,150.1607,150.3704,150.0383,150.152,8604.0
2022-10-26 14:00:00,171.84,172.07,171.72,171.88,14924.0,150.1869,150.3879,150.082,150.2219,14924.0
2022-10-26 14:10:00,171.88,172.04,171.7,171.87,9390.0,150.2219,150.3617,150.0646,150.2131,9390.0
2022-10-26 14:20:00,171.82,171.86,171.53,171.62,15455.0,150.1694,150.2044,149.916,149.9946,15455.0
2022-10-26 14:30:00,171.55,171.89,171.41,171.86,48846.0,149.9335,150.2306,149.8111,150.2044,48846.0
2022-10-26 14:40:00,171.84,172.1,171.7,172.08,11743.0,150.1869,150.4141,150.0646,150.3967,11743.0
2022-10-26 14:50:00,172.02,172.02,171.57,171.64,18534.0,150.3442,150.3442,149.9509,150.0121,18534.0
2022-10-26 15:00:00,171.64,171.64,171.07,171.53,24705.0,150.0121,150.0121,149.5139,149.916,24705.0
2022-10-26 15:10:00,171.53,172.03,171.52,171.89,30811.0,149.916,150.353,149.9072,150.2306,30811.0
2022-10-26 15:20:00,171.86,171.89,171.35,171.66,20499.0,150.2044,150.2306,149.7587,150.0296,20499.0
2022-10-26 15:30:00,171.66,172.2,171.65,171.98,32435.0,150.0296,150.5015,150.0209,150.3093,32435.0
2022-10-26 15:40:00,171.94,172.15,171.84,172.02,51133.0,150.2743,150.4578,150.1869,150.3442,51133.0
2022-10-26 15:50:00,172.02,172.39,171.77,171.93,204069.0,150.3442,150.6676,150.1257,150.2656,204069.0
2022-10-27 09:30:00,172.75,173.09,171.95,172.68,45664.0,150.9822,151.2794,150.283,150.9211,45664.0
2022-10-27 09:40:00,172.65,172.68,172.01,172.03,32727.0,150.8948,150.9211,150.3355,150.353,32727.0
2022-10-27 09:50:00,172.03,172.82,172.01,172.62,39300.0,150.353,151.0434,150.3355,150.8686,39300.0
2022-10-27 10:00:00,172.72,174.31,172.47,174.06,26685.0,150.956,152.3457,150.7375,152.1272,26685.0
2022-10-27 10:10:00,174.07,175.07,173.94,174.31,25326.0,152.1359,153.0099,152.0223,152.3457,25326.0
2022-10-27 10:20:00,174.4,174.76,174.16,174.51,61045.0,152.4243,152.739,152.2146,152.5205,61045.0
2022-10-27 10:30:00,174.5,174.58,173.85,174.0,44292.0,152.5117,152.5817,151.9436,152.0747,44292.0
2022-10-27 10:40:00,174.0,174.12,173.71,173.73,17647.0,152.0747,152.1796,151.8213,151.8388,17647.0
2022-10-27 10:50:00,173.72,174.11,173.66,173.73,26660.0,151.83,152.1709,151.7776,151.8388,26660.0
2022-10-27 11:00:00,173.74,174.1,173.68,173.86,16218.0,151.8475,152.1621,151.7951,151.9524,16218.0
2022-10-27 11:10:00,173.89,174.2,173.88,174.02,31868.0,151.9786,152.2495,151.9699,152.0922,31868.0
2022-10-27 11:20:00,173.95,174.05,173.58,173.58,7985.0,152.031,152.1184,151.7077,151.7077,7985.0
2022-10-27 11:30:00,173.64,173.64,172.46,172.48,18823.0,151.7601,151.7601,150.7288,150.7463,18823.0
2022-10-27 11:40:00,172.46,172.81,172.24,172.81,15422.0,150.7288,151.0347,150.5365,151.0347,15422.0
2022-10-27 11:50:00,172.72,173.12,172.68,172.92,12425.0,150.956,151.3056,150.9211,151.1308,12425.0
2022-10-27 12:00:00,172.93,173.18,172.76,172.8,20297.0,151.1396,151.3581,150.991,151.0259,20297.0
2022-10-27 12:10:00,172.68,172.94,172.23,172.24,18935.0,150.9211,151.1483,150.5278,150.5365,18935.0
2022-10-27 12:20:00,172.3,172.41,171.67,171.68,16577.0,150.5889,150.6851,150.0383,150.0471,16577.0
2022-10-27 12:30:00,171.71,172.12,171.65,171.93,21337.0,150.0733,150.4316,150.0209,150.2656,21337.0
2022-10-27 12:40:00,171.9,172.37,171.89,172.32,9539.0,150.2394,150.6501,150.2306,150.6064,9539.0
2022-10-27 12:50:00,172.44,172.52,171.93,172.38,23446.0,150.7113,150.7812,150.2656,150.6589,23446.0
2022-10-27 13:00:00,172.34,172.79,172.34,172.62,11394.0,150.6239,151.0172,150.6239,150.8686,11394.0
2022-10-27 13:10:00,172.65,173.08,172.49,172.98,130673.0,150.8948,151.2707,150.755,151.1833,130673.0
2022-10-27 13:20:00,172.93,173.13,172.55,173.01,64259.0,151.1396,151.3144,150.8074,151.2095,64259.0
2022-10-27 13:30:00,173.05,173.43,172.99,173.43,86816.0,151.2444,151.5766,151.192,151.5766,86816.0
2022-10-27 13:40:00,173.44,173.72,173.36,173.61,36901.0,151.5853,151.83,151.5154,151.7339,36901.0
2022-10-27 13:50:00,173.61,173.74,173.45,173.55,21034.0,151.7339,151.8475,151.594,151.6814,21034.0
2022-10-27 14:00:00,173.55,173.59,173.34,173.35,10977.0,151.6814,151.7164,151.4979,151.5066,10977.0
2022-10-27 14:10:00,173.35,173.54,173.32,173.46,12278.0,151.5066,151.6727,151.4804,151.6028,12278.0
2022-10-27 14:20:00,173.43,173.58,173.39,173.53,12723.0,151.5766,151.7077,151.5416,151.664,12723.0
2022-10-27 14:30:00,173.53,173.59,173.3,173.3,11722.0,151.664,151.7164,151.4629,151.4629,11722.0
2022-10-27 14:40:00,173.31,173.46,173.12,173.36,17798.0,151.4717,151.6028,151.3056,151.5154,17798.0
2022-10-27 14:50:00,173.42,173.52,173.24,173.4,15781.0,151.5678,151.6552,151.4105,151.5503,15781.0
2022-10-27 15:00:00,173.38,173.56,173.24,173.28,20153.0,151.5329,151.6902,151.4105,151.4455,20153.0
2022-10-27 15:10:00,173.29,173.54,173.26,173.34,17337.0,151.4542,151.6727,151.428,151.4979,17337.0
2022-10-27 15:20:00,173.28,173.52,173.26,173.5,19832.0,151.4455,151.6552,151.428,151.6377,19832.0
2022-10-27 15:30:00,173.45,173.79,173.28,173.28,25858.0,151.594,151.8912,151.4455,151.4455,25858.0
2022-10-27 15:40:00,173.28,173.5,173.06,173.24,30195.0,151.4455,151.6377,151.2532,151.4105,30195.0
2022-10-27 15:50:00,173.2,173.32,172.41,172.68,142173.0,151.3755,151.4804,150.6851,150.9211,142173.0
2022-10-28 09:30:00,173.8,174.08,171.68,172.51,35150.0,151.8999,152.1447,150.0471,150.7725,35150.0
2022-10-28 09:40:00,172.92,173.15,172.24,172.5,17463.0,151.1308,151.3318,150.5365,150.7637,17463.0
2022-10-28 09:50:00,172.4,173.09,172.13,172.91,9155.0,150.6763,151.2794,150.4404,151.1221,9155.0
2022-10-28 10:00:00,173.03,173.09,172.21,173.04,35000.0,151.227,151.2794,150.5103,151.2357,35000.0
2022-10-28 10:10:00,173.12,173.19,172.45,172.98,21847.0,151.3056,151.3668,150.72,151.1833,21847.0
2022-10-28 10:20:00,173.03,173.29,172.8,172.86,14718.0,151.227,151.4542,151.0259,151.0784,14718.0
2022-10-28 10:30:00,172.96,173.4,172.9,173.34,21978.0,151.1658,151.5503,151.1133,151.4979,21978.0
2022-10-28 10:40:00,173.4,173.47,173.23,173.33,12976.0,151.5503,151.6115,151.4018,151.4892,12976.0
2022-10-28 10:50:00,173.3,173.62,173.19,173.34,32515.0,151.4629,151.7426,151.3668,151.4979,32515.0
2022-10-28 11:00:00,173.4,173.4,173.19,173.2,9834.0,151.5503,151.5503,151.3668,151.3755,9834.0
2022-10-28 11:10:00,173.2,173.34,173.0,173.02,8891.0,151.3755,151.4979,151.2007,151.2182,8891.0
2022-10-28 11:20:00,173.03,173.05,172.47,172.67,9971.0,151.227,151.2444,150.7375,150.9123,9971.0
2022-10-28 11:30:00,172.64,172.89,172.55,172.74,7377.0,150.8861,151.1046,150.8074,150.9735,7377.0
2022-10-28 11:40:00,172.79,173.28,172.68,173.17,7513.0,151.0172,151.4455,150.9211,151.3493,7513.0
2022-10-28 11:50:00,173.18,173.4,173.08,173.37,46081.0,151.3581,151.5503,151.2707,151.5241,46081.0
2022-10-28 12:00:00,173.31,173.32,172.68,172.93,17085.0,151.4717,151.4804,150.9211,151.1396,17085.0
2022-10-28 12:10:00,172.95,173.49,172.93,173.46,8492.0,151.157,151.629,151.1396,151.6028,8492.0
2022-10-28 12:20:00,173.45,173.64,173.39,173.56,8965.0,151.594,151.7601,151.5416,151.6902,8965.0
2022-10-28 12:30:00,173.59,173.72,173.53,173.58,10587.0,151.7164,151.83,151.664,151.7077,10587.0
2022-10-28 12:40:00,173.57,174.08,173.45,174.0,7261.0,151.6989,152.1447,151.594,152.0747,7261.0
2022-10-28 12:50:00,174.02,174.11,173.96,174.03,8192.0,152.0922,152.1709,152.0398,152.101,8192.0
2022-10-28 13:00:00,174.06,174.42,174.05,174.05,14740.0,152.1272,152.4418,152.1184,152.1184,14740.0
2022-10-28 13:10:00,174.06,174.13,173.91,173.96,8491.0,152.1272,152.1884,151.9961,152.0398,8491.0
2022-10-28 13:20:00,173.88,173.98,173.86,173.87,3445.0,151.9699,152.0573,151.9524,151.9611,3445.0
2022-10-28 13:30:00,173.88,174.14,173.78,174.09,11866.0,151.9699,152.1971,151.8825,152.1534,11866.0
2022-10-28 13:40:00,174.08,174.28,174.03,174.14,24933.0,152.1447,152.3195,152.101,152.1971,24933.0
2022-10-28 13:50:00,174.17,174.8,174.16,174.8,17263.0,152.2233,152.7739,152.2146,152.7739,17263.0
2022-10-28 14:00:00,174.82,174.94,174.71,174.71,10640.0,152.7914,152.8963,152.6953,152.6953,10640.0
2022-10-28 14:10:00,174.72,174.76,174.51,174.51,9565.0,152.704,152.739,152.5205,152.5205,9565.0
2022-10-28 14:20:00,174.46,174.82,174.45,174.8,14315.0,152.4768,152.7914,152.468,152.7739,14315.0
2022-10-28 14:30:00,174.84,175.17,174.8,175.14,13343.0,152.8089,153.0973,152.7739,153.0711,13343.0
2022-10-28 14:40:00,175.13,175.36,175.12,175.16,8310.0,153.0623,153.2634,153.0536,153.0886,8310.0
2022-10-28 14:50:00,175.15,175.26,174.99,175.09,13523.0,153.0798,153.176,152.94,153.0274,13523.0
2022-10-28 15:00:00,175.12,175.35,175.06,175.17,15078.0,153.0536,153.2546,153.0012,153.0973,15078.0
2022-10-28 15:10:00,175.19,175.47,175.15,175.44,12633.0,153.1148,153.3595,153.0798,153.3333,12633.0
2022-10-28 15:20:00,175.41,175.56,175.26,175.47,12733.0,153.3071,153.4382,153.176,153.3595,12733.0
2022-10-28 15:30:00,175.42,175.43,175.16,175.22,26959.0,153.3158,153.3245,153.0886,153.141,26959.0
2022-10-28 15:40:00,175.22,175.44,175.0,175.0,31784.0,153.141,153.3333,152.9487,152.9487,31784.0
2022-10-28 15:50:00,175.0,175.24,174.68,174.7,255467.0,152.9487,153.1585,152.669,152.6865,255467.0
2022-10-31 09:30:00,173.37,174.21,172.86,174.21,32258.0,151.5241,152.2583,151.0784,152.2583,32258.0
2022-10-31 09:40:00,174.31,174.91,173.97,174.01,9123.0,152.3457,152.8701,152.0485,152.0835,9123.0
2022-10-31 09:50:00,173.83,174.2,173.27,173.27,11865.0,151.9262,152.2495,151.4367,151.4367,11865.0
2022-10-31 10:00:00,173.31,173.53,172.94,173.53,9722.0,151.4717,151.664,151.1483,151.664,9722.0
2022-10-31 10:10:00,173.47,174.3,173.42,173.9,17426.0,151.6115,152.3369,151.5678,151.9873,17426.0
2022-10-31 10:20:00,173.9,174.08,173.67,173.8,14178.0,151.9873,152.1447,151.7863,151.8999,14178.0
2022-10-31 10:30:00,173.81,173.83,173.57,173.6,12163.0,151.9087,151.9262,151.6989,151.7251,12163.0
2022-10-31 10:40:00,173.61,173.69,173.3,173.5,15221.0,151.7339,151.8038,151.4629,151.6377,15221.0
2022-10-31 10:50:00,173.46,173.81,173.45,173.74,43511.0,151.6028,151.9087,151.594,151.8475,43511.0
2022-10-31 11:00:00,173.68,174.47,173.68,174.42,15031.0,151.7951,152.4855,151.7951,152.4418,15031.0
2022-10-31 11:10:00,174.42,174.81,174.19,174.78,27434.0,152.4418,152.7827,152.2408,152.7564,27434.0
2022-10-31 11:20:00,174.78,174.81,174.28,174.34,17645.0,152.7564,152.7827,152.3195,152.3719,17645.0
2022-10-31 11:30:00,174.33,174.55,174.23,174.35,9389.0,152.3632,152.5554,152.2758,152.3806,9389.0
2022-10-31 11:40:00,174.37,174.57,174.32,174.42,17676.0,152.3981,152.5729,152.3544,152.4418,17676.0
2022-10-31 11:50:00,174.39,174.59,173.91,174.08,26944.0,152.4156,152.5904,151.9961,152.1447,26944.0
2022-10-31 12:00:00,174.04,174.25,173.89,173.97,7750.0,152.1097,152.2932,151.9786,152.0485,7750.0
2022-10-31 12:10:00,174.0,174.4,173.97,174.33,17123.0,152.0747,152.4243,152.0485,152.3632,17123.0
2022-10-31 12:20:00,174.38,174.38,173.92,173.92,11039.0,152.4069,152.4069,152.0048,152.0048,11039.0
2022-10-31 12:30:00,173.96,173.97,173.55,173.76,6571.0,152.0398,152.0485,151.6814,151.865,6571.0
2022-10-31 12:40:00,173.77,173.79,173.47,173.53,5533.0,151.8737,151.8912,151.6115,151.664,5533.0
2022-10-31 12:50:00,173.53,173.88,173.52,173.78,74457.0,151.664,151.9699,151.6552,151.8825,74457.0
2022-10-31 13:00:00,173.8,173.94,173.65,173.93,7285.0,151.8999,152.0223,151.7688,152.0136,7285.0
2022-10-31 13:10:00,173.91,174.04,173.68,174.03,12203.0,151.9961,152.1097,151.7951,152.101,12203.0
2022-10-31 13:20:00,174.02,174.07,173.87,174.07,10786.0,152.0922,152.1359,151.9611,152.1359,10786.0
2022-10-31 13:30:00,174.03,174.12,173.9,174.12,13085.0,152.101,152.1796,151.9873,152.1796,13085.0
2022-10-31 13:40:00,174.04,174.1,173.77,173.82,10086.0,152.1097,152.1621,151.8737,151.9174,10086.0
2022-10-31 13:50:00,173.83,173.86,173.69,173.75,14639.0,151.9262,151.9524,151.8038,151.8562,14639.0
2022-10-31 14:00:00,173.71,173.8,173.53,173.53,10126.0,151.8213,151.8999,151.664,151.664,10126.0
2022-10-31 14:10:00,173.55,173.71,173.5,173.71,4623.0,151.6814,151.8213,151.6377,151.8213,4623.0
2022-10-31 14:20:00,173.68,173.68,173.49,173.49,6788.0,151.7951,151.7951,151.629,151.629,6788.0
2022-10-31 14:30:00,173.46,173.6,173.32,173.55,9954.0,151.6028,151.7251,151.4804,151.6814,9954.0
2022-10-31 14:40:00,173.55,173.73,173.52,173.54,8415.0,151.6814,151.8388,151.6552,151.6727,8415.0
2022-10-31 14:50:00,173.58,173.65,173.39,173.39,7596.0,151.7077,151.7688,151.5416,151.5416,7596.0
2022-10-31 15:00:00,173.39,173.42,173.0,173.0,13663.0,151.5416,151.5678,151.2007,151.2007,13663.0
2022-10-31 15:10:00,173.01,173.11,172.79,172.9,12892.0,151.2095,151.2969,151.0172,151.1133,12892.0
2022-10-31 15:20:00,172.9,173.47,172.86,173.45,14436.0,151.1133,151.6115,151.0784,151.594,14436.0
2022-10-31 15:30:00,173.41,173.77,173.4,173.77,11565.0,151.5591,151.8737,151.5503,151.8737,11565.0
2022-10-31 15:40:00,173.73,173.79,173.61,173.68,18667.0,151.8388,151.8912,151.7339,151.7951,18667.0
2022-10-31 15:50:00,173.64,173.68,173.26,173.3,116313.0,151.7601,151.7951,151.428,151.4629,116313.0
2022-11-01 09:30:00,174.5,175.3,173.75,174.96,36700.0,152.5117,153.2109,151.8562,152.9138,36700.0
2022-11-01 09:40:00,174.77,174.92,173.33,173.75,22293.0,152.7477,152.8788,151.4892,151.8562,22293.0
2022-11-01 09:50:00,173.77,173.89,173.53,173.53,21212.0,151.8737,151.9786,151.664,151.664,21212.0
2022-11-01 10:00:00,173.59,173.6,172.83,173.11,10133.0,151.7164,151.7251,151.0522,151.2969,10133.0
2022-11-01 10:10:00,173.09,173.31,172.94,173.19,7365.0,151.2794,151.4717,151.1483,151.3668,7365.0
2022-11-01 10:20:00,173.06,173.41,173.06,173.39,10355.0,151.2532,151.5591,151.2532,151.5416,10355.0
2022-11-01 10:30:00,173.38,173.67,173.3,173.37,7569.0,151.5329,151.7863,151.4629,151.5241,7569.0
2022-11-01 10:40:00,173.28,173.28,172.87,172.92,13363.0,151.4455,151.4455,151.0871,151.1308,13363.0
2022-11-01 10:50:00,172.89,172.98,172.66,172.78,6781.0,151.1046,151.1833,150.9036,151.0085,6781.0
2022-11-01 11:00:00,172.84,173.0,172.64,172.64,15832.0,151.0609,151.2007,150.8861,150.8861,15832.0
2022-11-01 11:10:00,172.71,173.03,172.58,172.75,13600.0,150.9473,151.227,150.8337,150.9822,13600.0
2022-11-01 11:20:00,172.73,172.79,172.4,172.71,18573.0,150.9648,151.0172,150.6763,150.9473,18573.0
2022-11-01 11:30:00,172.76,172.88,172.44,172.44,7486.0,150.991,151.0959,150.7113,150.7113,7486.0
2022-11-01 11:40:00,172.57,172.72,172.44,172.69,6382.0,150.8249,150.956,150.7113,150.9298,6382.0
2022-11-01 11:50:00,172.59,172.94,172.53,172.73,7284.0,150.8424,151.1483,150.79,150.9648,7284.0
2022-11-01 12:00:00,172.76,173.38,172.74,172.89,61382.0,150.991,151.5329,150.9735,151.1046,61382.0
2022-11-01 12:10:00,172.88,173.19,172.47,172.67,16473.0,151.0959,151.3668,150.7375,150.9123,16473.0
2022-11-01 12:20:00,172.67,172.79,172.42,172.62,10305.0,150.9123,151.0172,150.6938,150.8686,10305.0
2022-11-01 12:30:00,172.62,172.62,172.28,172.45,12749.0,150.8686,150.8686,150.5715,150.72,12749.0
2022-11-01 12:40:00,172.47,172.75,172.43,172.68,26052.0,150.7375,150.9822,150.7026,150.9211,26052.0
2022-11-01 12:50:00,172.62,172.62,172.0,172.34,10717.0,150.8686,150.8686,150.3267,150.6239,10717.0
2022-11-01 13:00:00,172.41,172.43,172.18,172.38,15610.0,150.6851,150.7026,150.4841,150.6589,15610.0
2022-11-01 13:10:00,172.39,172.57,172.26,172.28,9498.0,150.6676,150.8249,150.554,150.5715,9498.0
2022-11-01 13:20:00,172.34,172.48,172.24,172.31,7985.0,150.6239,150.7463,150.5365,150.5977,7985.0
2022-11-01 13:30:00,172.31,172.67,172.17,172.67,58767.0,150.5977,150.9123,150.4753,150.9123,58767.0
2022-11-01 13:40:00,172.67,173.07,172.62,172.97,33939.0,150.9123,151.2619,150.8686,151.1745,33939.0
2022-11-01 13:50:00,172.91,173.34,172.91,173.2,14582.0,151.1221,151.4979,151.1221,151.3755,14582.0
2022-11-01 14:00:00,173.15,173.31,173.03,173.15,26125.0,151.3318,151.4717,151.227,151.3318,26125.0
2022-11-01 14:10:00,173.14,173.23,173.0,173.07,10681.0,151.3231,151.4018,151.2007,151.2619,10681.0
2022-11-01 14:20:00,173.0,173.05,172.85,173.05,12574.0,151.2007,151.2444,151.0696,151.2444,12574.0
2022-11-01 14:30:00,173.06,173.25,173.04,173.19,11315.0,151.2532,151.4192,151.2357,151.3668,11315.0
2022-11-01 14:40:00,173.21,173.25,172.88,172.89,10706.0,151.3843,151.4192,151.0959,151.1046,10706.0
2022-11-01 14:50:00,172.89,173.36,172.87,173.29,15260.0,151.1046,151.5154,151.0871,151.4542,15260.0
2022-11-01 15:00:00,173.25,173.56,173.2,173.5,17710.0,151.4192,151.6902,151.3755,151.6377,17710.0
2022-11-01 15:10:00,173.5,173.71,173.31,173.68,11566.0,151.6377,151.8213,151.4717,151.7951,11566.0
2022-11-01 15:20:00,173.69,173.76,173.45,173.53,15205.0,151.8038,151.865,151.594,151.664,15205.0
2022-11-01 15:30:00,173.54,173.66,173.41,173.6,19362.0,151.6727,151.7776,151.5591,151.7251,19362.0
2022-11-01 15:40:00,173.6,173.77,173.57,173.74,30015.0,151.7251,151.8737,151.6989,151.8475,30015.0
2022-11-01 15:50:00,173.86,173.95,173.46,173.53,162624.0,151.9524,152.031,151.6028,151.664,162624.0
2022-11-02 09:30:00,173.22,174.23,172.31,172.31,109861.0,151.393,152.2758,150.5977,150.5977,109861.0
2022-11-02 09:40:00,172.52,172.97,172.12,172.44,13159.0,150.7812,151.1745,150.4316,150.7113,13159.0
2022-11-02 09:50:00,172.38,172.66,172.17,172.65,17357.0,150.6589,150.9036,150.4753,150.8948,17357.0
2022-11-02 10:00:00,172.55,172.67,172.24,172.67,17694.0,150.8074,150.9123,150.5365,150.9123,17694.0
2022-11-02 10:10:00,172.68,172.94,172.6,172.78,13476.0,150.9211,151.1483,150.8511,151.0085,13476.0
2022-11-02 10:20:00,172.79,172.79,172.09,172.34,17811.0,151.0172,151.0172,150.4054,150.6239,17811.0
2022-11-02 10:30:00,172.35,172.75,172.31,172.66,9621.0,150.6326,150.9822,150.5977,150.9036,9621.0
2022-11-02 10:40:00,172.61,172.74,172.54,172.74,6528.0,150.8599,150.9735,150.7987,150.9735,6528.0
2022-11-02 10:50:00,172.78,173.22,172.68,173.0,25561.0,151.0085,151.393,150.9211,151.2007,25561.0
2022-11-02 11:00:00,172.99,173.23,172.85,172.97,31920.0,151.192,151.4018,151.0696,151.1745,31920.0
2022-11-02 11:10:00,172.88,172.95,171.89,171.89,22501.0,151.0959,151.157,150.2306,150.2306,22501.0
2022-11-02 11:20:00,171.89,173.02,171.76,172.98,35170.0,150.2306,151.2182,150.117,151.1833,35170.0
2022-11-02 11:30:00,172.98,173.08,172.67,173.0,20624.0,151.1833,151.2707,150.9123,151.2007,20624.0
2022-11-02 11:40:00,173.0,173.28,172.94,173.0,9646.0,151.2007,151.4455,151.1483,151.2007,9646.0
2022-11-02 11:50:00,173.03,173.39,172.99,173.35,25222.0,151.227,151.5416,151.192,151.5066,25222.0
2022-11-02 12:00:00,173.35,173.35,173.08,173.12,9686.0,151.5066,151.5066,151.2707,151.3056,9686.0
2022-11-02 12:10:00,173.15,173.3,173.01,173.07,14261.0,151.3318,151.4629,151.2095,151.2619,14261.0
2022-11-02 12:20:00,173.08,173.27,173.01,173.01,8407.0,151.2707,151.4367,151.2095,151.2095,8407.0
2022-11-02 12:30:00,172.98,173.23,172.93,173.19,18450.0,151.1833,151.4018,151.1396,151.3668,18450.0
2022-11-02 12:40:00,173.19,173.56,173.18,173.47,16292.0,151.3668,151.6902,151.3581,151.6115,16292.0
2022-11-02 12:50:00,173.47,173.67,173.47,173.61,9530.0,151.6115,151.7863,151.6115,151.7339,9530.0
2022-11-02 13:00:00,173.59,173.63,173.28,173.34,20891.0,151.7164,151.7514,151.4455,151.4979,20891.0
2022-11-02 13:10:00,173.31,173.55,173.31,173.53,12465.0,151.4717,151.6814,151.4717,151.664,12465.0
2022-11-02 13:20:00,173.55,173.64,173.39,173.52,9869.0,151.6814,151.7601,151.5416,151.6552,9869.0
2022-11-02 13:30:00,173.51,173.82,173.46,173.79,12282.0,151.6465,151.9174,151.6028,151.8912,12282.0
2022-11-02 13:40:00,173.79,174.23,173.79,174.12,14670.0,151.8912,152.2758,151.8912,152.1796,14670.0
2022-11-02 13:50:00,174.11,174.39,174.05,174.23,16558.0,152.1709,152.4156,152.1184,152.2758,16558.0
2022-11-02 14:00:00,174.46,175.74,174.13,175.35,57248.0,152.4768,153.5955,152.1884,153.2546,57248.0
2022-11-02 14:10:00,175.34,175.62,174.9,175.17,40836.0,153.2459,153.4906,152.8613,153.0973,40836.0
2022-11-02 14:20:00,175.17,175.4,174.96,175.28,25005.0,153.0973,153.2983,152.9138,153.1934,25005.0
2022-11-02 14:30:00,175.38,175.61,173.82,174.25,27591.0,153.2808,153.4819,151.9174,152.2932,27591.0
2022-11-02 14:40:00,174.37,175.33,174.01,174.47,33298.0,152.3981,153.2371,152.0835,152.4855,33298.0
2022-11-02 14:50:00,174.51,174.58,172.93,173.93,17234.0,152.5205,152.5817,151.1396,152.0136,17234.0
2022-11-02 15:00:00,173.8,174.94,173.65,174.74,17913.0,151.8999,152.8963,151.7688,152.7215,17913.0
2022-11-02 15:10:00,174.62,174.7,173.77,173.77,28177.0,152.6166,152.6865,151.8737,151.8737,28177.0
2022-11-02 15:20:00,173.81,174.07,173.08,173.45,100713.0,151.9087,152.1359,151.2707,151.594,100713.0
2022-11-02 15:30:00,173.44,173.67,173.01,173.58,65009.0,151.5853,151.7863,151.2095,151.7077,65009.0
2022-11-02 15:40:00,173.56,173.95,173.44,173.84,45576.0,151.6902,152.031,151.5853,151.9349,45576.0
2022-11-02 15:50:00,173.82,173.98,172.81,172.84,317011.0,151.9174,152.0573,151.0347,151.0609,317011.0
2022-11-03 09:30:00,171.13,171.82,170.88,171.82,20495.0,149.5664,150.1694,149.3479,150.1694,20495.0
2022-11-03 09:40:00,171.94,172.81,171.72,172.65,7878.0,150.2743,151.0347,150.082,150.8948,7878.0
2022-11-03 09:50:00,172.64,172.83,172.13,172.5,9682.0,150.8861,151.0522,150.4404,150.7637,9682.0
2022-11-03 10:00:00,172.62,173.21,172.1,172.83,22020.0,150.8686,151.3843,150.4141,151.0522,22020.0
2022-11-03 10:10:00,172.61,173.0,172.48,172.76,5502.0,150.8599,151.2007,150.7463,150.991,5502.0
2022-11-03 10:20:00,172.85,173.33,172.84,173.22,11679.0,151.0696,151.4892,151.0609,151.393,11679.0
2022-11-03 10:30:00,173.08,173.08,172.41,172.43,6281.0,151.2707,151.2707,150.6851,150.7026,6281.0
2022-11-03 10:40:00,172.44,172.67,172.32,172.62,9178.0,150.7113,150.9123,150.6064,150.8686,9178.0
2022-11-03 10:50:00,172.58,173.07,172.3,173.07,6650.0,150.8337,151.2619,150.5889,151.2619,6650.0
2022-11-03 11:00:00,173.02,173.09,172.05,172.06,8358.0,151.2182,151.2794,150.3704,150.3792,8358.0
2022-11-03 11:10:00,172.0,172.19,171.62,171.74,17420.0,150.3267,150.4928,149.9946,150.0995,17420.0
2022-11-03 11:20:00,171.74,171.87,171.5,171.64,15108.0,150.0995,150.2131,149.8898,150.0121,15108.0
2022-11-03 11:30:00,171.65,171.88,171.37,171.88,9918.0,150.0209,150.2219,149.7761,150.2219,9918.0
2022-11-03 11:40:00,171.95,171.97,171.52,171.52,6420.0,150.283,150.3005,149.9072,149.9072,6420.0
2022-11-03 11:50:00,171.4,171.41,171.13,171.27,3412.0,149.8024,149.8111,149.5664,149.6887,3412.0
2022-11-03 12:00:00,171.32,171.58,171.32,171.42,2998.0,149.7324,149.9597,149.7324,149.8198,2998.0
2022-11-03 12:10:00,171.35,171.8,171.35,171.57,7150.0,149.7587,150.152,149.7587,149.9509,7150.0
2022-11-03 12:20:00,171.54,171.57,171.25,171.42,15945.0,149.9247,149.9509,149.6713,149.8198,15945.0
2022-11-03 12:30:00,171.35,171.59,171.29,171.36,17853.0,149.7587,149.9684,149.7062,149.7674,17853.0
2022-11-03 12:40:00,171.28,171.5,171.28,171.44,6333.0,149.6975,149.8898,149.6975,149.8373,6333.0
2022-11-03 12:50:00,171.42,171.96,171.42,171.74,8222.0,149.8198,150.2918,149.8198,150.0995,8222.0
2022-11-03 13:00:00,171.73,171.81,171.55,171.59,12079.0,150.0908,150.1607,149.9335,149.9684,12079.0
2022-11-03 13:10:00,171.5,171.78,171.5,171.75,2853.0,149.8898,150.1345,149.8898,150.1083,2853.0
2022-11-03 13:20:00,171.69,171.69,171.38,171.38,5952.0,150.0558,150.0558,149.7849,149.7849,5952.0
2022-11-03 13:30:00,171.39,171.66,171.35,171.66,5028.0,149.7936,150.0296,149.7587,150.0296,5028.0
2022-11-03 13:40:00,171.64,171.64,171.39,171.49,2847.0,150.0121,150.0121,149.7936,149.881,2847.0
2022-11-03 13:50:00,171.55,171.68,171.47,171.52,5820.0,149.9335,150.0471,149.8635,149.9072,5820.0
2022-11-03 14:00:00,171.56,171.86,171.44,171.74,6325.0,149.9422,150.2044,149.8373,150.0995,6325.0
2022-11-03 14:10:00,171.72,171.9,171.59,171.89,5246.0,150.082,150.2394,149.9684,150.2306,5246.0
2022-11-03 14:20:00,171.95,172.4,171.95,172.4,11176.0,150.283,150.6763,150.283,150.6763,11176.0
2022-11-03 14:30:00,172.4,172.43,172.2,172.32,6623.0,150.6763,150.7026,150.5015,150.6064,6623.0
2022-11-03 14:40:00,172.19,172.22,172.06,172.19,3518.0,150.4928,150.519,150.3792,150.4928,3518.0
2022-11-03 14:50:00,172.14,172.29,172.14,172.24,3086.0,150.4491,150.5802,150.4491,150.5365,3086.0
2022-11-03 15:00:00,172.2,172.2,171.93,172.0,8061.0,150.5015,150.5015,150.2656,150.3267,8061.0
2022-11-03 15:10:00,172.04,172.05,171.83,171.98,5127.0,150.3617,150.3704,150.1782,150.3093,5127.0
2022-11-03 15:20:00,171.97,172.1,171.9,172.0,13495.0,150.3005,150.4141,150.2394,150.3267,13495.0
2022-11-03 15:30:00,172.05,172.05,171.67,171.82,18477.0,150.3704,150.3704,150.0383,150.1694,18477.0
2022-11-03 15:40:00,171.8,171.84,171.23,171.25,27346.0,150.152,150.1869,149.6538,149.6713,27346.0
2022-11-03 15:50:00,171.28,171.3,170.8,170.92,98901.0,149.6975,149.715,149.278,149.3828,98901.0
2022-11-04 09:30:00,171.89,172.78,170.53,170.82,33173.0,150.2306,151.0085,149.042,149.2954,33173.0
2022-11-04 09:40:00,170.68,170.8,169.82,170.08,13225.0,149.1731,149.278,148.4214,148.6487,13225.0
2022-11-04 09:50:00,170.05,170.97,169.76,170.97,7560.0,148.6225,149.4265,148.369,149.4265,7560.0
2022-11-04 10:00:00,171.18,171.58,171.16,171.49,10878.0,149.6101,149.9597,149.5926,149.881,10878.0
2022-11-04 10:10:00,171.49,171.92,171.49,171.68,11357.0,149.881,150.2568,149.881,150.0471,11357.0
2022-11-04 10:20:00,171.76,172.49,171.66,172.15,15879.0,150.117,150.755,150.0296,150.4578,15879.0
2022-11-04 10:30:00,172.0,172.3,171.98,172.28,9593.0,150.3267,150.5889,150.3093,150.5715,9593.0
2022-11-04 10:40:00,172.34,172.92,172.34,172.56,11288.0,150.6239,151.1308,150.6239,150.8162,11288.0
2022-11-04 10:50:00,172.48,172.61,172.05,172.06,18782.0,150.7463,150.8599,150.3704,150.3792,18782.0
2022-11-04 11:00:00,172.03,172.71,172.03,172.33,17356.0,150.353,150.9473,150.353,150.6152,17356.0
2022-11-04 11:10:00,172.35,172.35,171.8,171.88,5313.0,150.6326,150.6326,150.152,150.2219,5313.0
2022-11-04 11:20:00,171.8,172.13,171.34,171.34,10355.0,150.152,150.4404,149.7499,149.7499,10355.0
2022-11-04 11:30:00,171.34,171.79,171.28,171.43,17694.0,149.7499,150.1432,149.6975,149.8286,17694.0
2022-11-04 11:40:00,171.41,171.46,171.23,171.27,17965.0,149.8111,149.8548,149.6538,149.6887,17965.0
2022-11-04 11:50:00,171.25,171.26,170.48,170.6,31042.0,149.6713,149.68,148.9983,149.1032,31042.0
2022-11-04 12:00:00,170.66,170.88,170.49,170.8,6903.0,149.1556,149.3479,149.007,149.278,6903.0
2022-11-04 12:10:00,170.8,170.86,170.44,170.75,23923.0,149.278,149.3304,148.9633,149.2343,23923.0
2022-11-04 12:20:00,170.82,170.89,170.47,170.69,10977.0,149.2954,149.3566,148.9895,149.1818,10977.0
2022-11-04 12:30:00,170.66,170.66,170.02,170.04,9186.0,149.1556,149.1556,148.5962,148.6137,9186.0
2022-11-04 12:40:00,170.08,170.76,169.86,170.75,161234.0,148.6487,149.243,148.4564,149.2343,161234.0
2022-11-04 12:50:00,170.74,171.09,170.54,170.81,28911.0,149.2255,149.5314,149.0507,149.2867,28911.0
2022-11-04 13:00:00,170.77,171.04,170.37,170.45,9779.0,149.2517,149.4877,148.9021,148.9721,9779.0
2022-11-04 13:10:00,170.43,171.09,170.39,170.8,7131.0,148.9546,149.5314,148.9196,149.278,7131.0
2022-11-04 13:20:00,170.8,170.95,170.63,170.81,5601.0,149.278,149.4091,149.1294,149.2867,5601.0
2022-11-04 13:30:00,170.83,171.08,170.7,170.93,20520.0,149.3042,149.5227,149.1906,149.3916,20520.0
2022-11-04 13:40:00,170.88,170.93,170.29,170.4,11501.0,149.3479,149.3916,148.8322,148.9284,11501.0
2022-11-04 13:50:00,170.34,170.46,169.97,169.97,17667.0,148.8759,148.9808,148.5525,148.5525,17667.0
2022-11-04 14:00:00,170.0,170.18,169.42,169.56,21176.0,148.5788,148.7361,148.0718,148.1942,21176.0
2022-11-04 14:10:00,169.62,169.77,169.22,169.67,18489.0,148.2466,148.3777,147.897,148.2903,18489.0
2022-11-04 14:20:00,169.69,169.81,169.41,169.7,40946.0,148.3078,148.4127,148.0631,148.3166,40946.0
2022-11-04 14:30:00,169.71,169.77,169.55,169.68,28121.0,148.3253,148.3777,148.1855,148.2991,28121.0
2022-11-04 14:40:00,169.68,169.95,169.46,169.69,43784.0,148.2991,148.5351,148.1068,148.3078,43784.0
2022-11-04 14:50:00,169.66,170.25,169.65,170.25,15896.0,148.2816,148.7973,148.2729,148.7973,15896.0
2022-11-04 15:00:00,170.31,170.92,170.27,170.92,7860.0,148.8497,149.3828,148.8147,149.3828,7860.0
2022-11-04 15:10:00,170.87,170.95,170.63,170.71,11481.0,149.3391,149.4091,149.1294,149.1993,11481.0
2022-11-04 15:20:00,170.63,170.9,170.49,170.8,15886.0,149.1294,149.3654,149.007,149.278,15886.0
2022-11-04 15:30:00,170.8,170.98,170.62,170.93,22570.0,149.278,149.4353,149.1206,149.3916,22570.0
2022-11-04 15:40:00,170.92,171.26,170.84,170.85,45823.0,149.3828,149.68,149.3129,149.3217,45823.0
2022-11-04 15:50:00,170.88,171.05,170.63,170.67,253753.0,149.3479,149.4965,149.1294,149.1643,253753.0
2022-11-07 09:30:00,171.21,171.55,170.49,170.94,31183.0,149.6363,149.9335,149.007,149.4003,31183.0
2022-11-07 09:40:00,170.94,171.23,170.51,171.23,15335.0,149.4003,149.6538,149.0245,149.6538,15335.0
2022-11-07 09:50:00,171.22,171.51,170.78,170.85,14814.0,149.645,149.8985,149.2605,149.3217,14814.0
2022-11-07 10:00:00,170.91,171.45,170.91,171.05,19727.0,149.3741,149.8461,149.3741,149.4965,19727.0
2022-11-07 10:10:00,171.16,171.36,170.84,171.27,16133.0,149.5926,149.7674,149.3129,149.6887,16133.0
2022-11-07 10:20:00,171.15,171.15,170.46,170.58,9338.0,149.5839,149.5839,148.9808,149.0857,9338.0
2022-11-07 10:30:00,170.51,170.62,170.21,170.35,10129.0,149.0245,149.1206,148.7623,148.8847,10129.0
2022-11-07 10:40:00,170.46,170.53,170.15,170.44,11349.0,148.9808,149.042,148.7099,148.9633,11349.0
2022-11-07 10:50:00,170.44,170.78,170.44,170.73,6557.0,148.9633,149.2605,148.9633,149.2168,6557.0
2022-11-07 11:00:00,170.73,170.76,170.28,170.46,14940.0,149.2168,149.243,148.8235,148.9808,14940.0
2022-11-07 11:10:00,170.4,170.41,170.25,170.36,6056.0,148.9284,148.9371,148.7973,148.8934,6056.0
2022-11-07 11:20:00,170.3,170.62,170.16,170.35,13296.0,148.841,149.1206,148.7186,148.8847,13296.0
2022-11-07 11:30:00,170.44,170.48,169.91,169.91,10262.0,148.9633,148.9983,148.5001,148.5001,10262.0
2022-11-07 11:40:00,169.89,169.93,169.4,169.64,7107.0,148.4826,148.5176,148.0544,148.2641,7107.0
2022-11-07 11:50:00,169.69,169.89,169.6,169.76,8333.0,148.3078,148.4826,148.2292,148.369,8333.0
2022-11-07 12:00:00,169.77,169.8,169.39,169.76,10228.0,148.3777,148.404,148.0456,148.369,10228.0
2022-11-07 12:10:00,169.75,169.82,169.64,169.71,4220.0,148.3603,148.4214,148.2641,148.3253,4220.0
2022-11-07 12:20:00,169.67,169.99,169.66,169.96,6633.0,148.2903,148.57,148.2816,148.5438,6633.0
2022-11-07 12:30:00,169.99,170.07,169.7,169.88,11520.0,148.57,148.6399,148.3166,148.4739,11520.0
2022-11-07 12:40:00,169.92,170.25,169.79,170.11,15363.0,148.5088,148.7973,148.3952,148.6749,15363.0
2022-11-07 12:50:00,170.17,170.28,170.06,170.16,5912.0,148.7273,148.8235,148.6312,148.7186,5912.0
2022-11-07 13:00:00,170.2,170.38,170.03,170.06,10280.0,148.7536,148.9109,148.605,148.6312,10280.0
2022-11-07 13:10:00,170.02,170.11,169.57,169.69,14699.0,148.5962,148.6749,148.2029,148.3078,14699.0
2022-11-07 13:20:00,169.68,169.75,169.55,169.69,9202.0,148.2991,148.3603,148.1855,148.3078,9202.0
2022-11-07 13:30:00,169.75,169.95,169.67,169.74,13830.0,148.3603,148.5351,148.2903,148.3515,13830.0
2022-11-07 13:40:00,169.74,169.77,169.53,169.62,14174.0,148.3515,148.3777,148.168,148.2466,14174.0
2022-11-07 13:50:00,169.67,169.83,169.56,169.68,12451.0,148.2903,148.4302,148.1942,148.2991,12451.0
2022-11-07 14:00:00,169.74,169.81,169.63,169.7,10263.0,148.3515,148.4127,148.2554,148.3166,10263.0
2022-11-07 14:10:00,169.7,170.06,169.68,170.03,23920.0,148.3166,148.6312,148.2991,148.605,23920.0
2022-11-07 14:20:00,169.97,169.97,169.72,169.74,29222.0,148.5525,148.5525,148.334,148.3515,29222.0
2022-11-07 14:30:00,169.74,169.91,169.58,169.84,22043.0,148.3515,148.5001,148.2117,148.4389,22043.0
2022-11-07 14:40:00,169.91,169.95,169.6,169.71,17970.0,148.5001,148.5351,148.2292,148.3253,17970.0
2022-11-07 14:50:00,169.68,169.85,169.56,169.74,47452.0,148.2991,148.4477,148.1942,148.3515,47452.0
2022-11-07 15:00:00,169.79,169.89,169.73,169.87,5673.0,148.3952,148.4826,148.3428,148.4651,5673.0
2022-11-07 15:10:00,169.94,170.07,169.86,170.06,42407.0,148.5263,148.6399,148.4564,148.6312,42407.0
2022-11-07 15:20:00,170.02,170.07,169.64,169.82,18874.0,148.5962,148.6399,148.2641,148.4214,18874.0
2022-11-07 15:30:00,169.81,170.08,169.79,169.95,52680.0,148.4127,148.6487,148.3952,148.5351,52680.0
2022-11-07 15:40:00,169.95,170.06,169.71,170.06,37527.0,148.5351,148.6312,148.3253,148.6312,37527.0
2022-11-07 15:50:00,170.01,170.14,169.62,169.72,282635.0,148.5875,148.7011,148.2466,148.334,282635.0
2022-11-08 09:30:00,169.81,170.48,169.25,170.41,112320.0,148.4127,148.9983,147.9233,148.9371,112320.0
2022-11-08 09:40:00,170.47,170.92,170.25,170.48,48779.0,148.9895,149.3828,148.7973,148.9983,48779.0
2022-11-08 09:50:00,170.42,170.48,169.91,169.91,29570.0,148.9458,148.9983,148.5001,148.5001,29570.0
2022-11-08 10:00:00,169.91,171.05,169.91,170.95,20105.0,148.5001,149.4965,148.5001,149.4091,20105.0
2022-11-08 10:10:00,170.93,171.14,170.59,171.14,136413.0,149.3916,149.5751,149.0944,149.5751,136413.0
2022-11-08 10:20:00,171.13,171.63,170.99,171.04,138473.0,149.5664,150.0034,149.444,149.4877,138473.0
2022-11-08 10:30:00,171.1,171.74,171.02,171.53,118381.0,149.5402,150.0995,149.4702,149.916,118381.0
2022-11-08 10:40:00,171.58,172.1,171.57,171.8,57518.0,149.9597,150.4141,149.9509,150.152,57518.0
2022-11-08 10:50:00,171.8,171.99,171.43,171.47,36998.0,150.152,150.318,149.8286,149.8635,36998.0
2022-11-08 11:00:00,171.5,171.97,171.42,171.76,129764.0,149.8898,150.3005,149.8198,150.117,129764.0
2022-11-08 11:10:00,171.73,172.14,171.73,171.9,96729.0,150.0908,150.4491,150.0908,150.2394,96729.0
2022-11-08 11:20:00,171.9,172.53,171.86,172.53,111494.0,150.2394,150.79,150.2044,150.79,111494.0
2022-11-08 11:30:00,172.56,173.23,172.53,173.16,32833.0,150.8162,151.4018,150.79,151.3406,32833.0
2022-11-08 11:40:00,173.18,173.44,172.93,172.93,19738.0,151.3581,151.5853,151.1396,151.1396,19738.0
2022-11-08 11:50:00,172.99,173.6,172.96,173.38,29823.0,151.192,151.7251,151.1658,151.5329,29823.0
2022-11-08 12:00:00,173.33,173.53,173.31,173.43,20262.0,151.4892,151.664,151.4717,151.5766,20262.0
2022-11-08 12:10:00,173.46,173.55,173.24,173.28,13921.0,151.6028,151.6814,151.4105,151.4455,13921.0
2022-11-08 12:20:00,173.28,173.52,173.07,173.49,13761.0,151.4455,151.6552,151.2619,151.629,13761.0
2022-11-08 12:30:00,173.46,173.51,173.31,173.45,12222.0,151.6028,151.6465,151.4717,151.594,12222.0
2022-11-08 12:40:00,173.46,173.77,173.46,173.59,9133.0,151.6028,151.8737,151.6028,151.7164,9133.0
2022-11-08 12:50:00,173.55,173.72,173.5,173.72,9200.0,151.6814,151.83,151.6377,151.83,9200.0
2022-11-08 13:00:00,173.71,173.89,173.57,173.84,23244.0,151.8213,151.9786,151.6989,151.9349,23244.0
2022-11-08 13:10:00,173.84,174.16,173.83,173.84,27108.0,151.9349,152.2146,151.9262,151.9349,27108.0
2022-11-08 13:20:00,173.84,173.91,172.96,173.07,11918.0,151.9349,151.9961,151.1658,151.2619,11918.0
2022-11-08 13:30:00,172.61,172.99,172.61,172.99,49795.0,150.8599,151.192,150.8599,151.192,49795.0
2022-11-08 13:40:00,173.01,173.11,172.85,172.85,10114.0,151.2095,151.2969,151.0696,151.0696,10114.0
2022-11-08 13:50:00,172.84,173.07,172.67,172.69,38074.0,151.0609,151.2619,150.9123,150.9298,38074.0
2022-11-08 14:00:00,172.66,172.77,172.45,172.58,14939.0,150.9036,150.9997,150.72,150.8337,14939.0
2022-11-08 14:10:00,172.62,172.97,172.51,172.96,51588.0,150.8686,151.1745,150.7725,151.1658,51588.0
2022-11-08 14:20:00,172.96,173.01,172.14,172.14,52913.0,151.1658,151.2095,150.4491,150.4491,52913.0
2022-11-08 14:30:00,172.07,172.84,171.93,172.81,9306.0,150.3879,151.0609,150.2656,151.0347,9306.0
2022-11-08 14:40:00,172.8,173.07,172.68,173.0,17570.0,151.0259,151.2619,150.9211,151.2007,17570.0
2022-11-08 14:50:00,173.0,173.24,172.84,172.88,20827.0,151.2007,151.4105,151.0609,151.0959,20827.0
2022-11-08 15:00:00,172.85,173.19,172.85,173.14,15610.0,151.0696,151.3668,151.0696,151.3231,15610.0
2022-11-08 15:10:00,173.18,173.34,172.94,173.31,24819.0,151.3581,151.4979,151.1483,151.4717,24819.0
2022-11-08 15:20:00,173.4,173.48,173.21,173.45,27327.0,151.5503,151.6203,151.3843,151.594,27327.0
2022-11-08 15:30:00,173.5,173.85,173.44,173.62,55399.0,151.6377,151.9436,151.5853,151.7426,55399.0
2022-11-08 15:40:00,173.61,173.81,173.33,173.75,51883.0,151.7339,151.9087,151.4892,151.8562,51883.0
2022-11-08 15:50:00,173.77,173.8,173.05,173.13,336158.0,151.8737,151.8999,151.2444,151.3144,336158.0
2022-11-09 09:30:00,174.53,174.56,171.23,171.44,59084.0,152.538,152.5642,149.6538,149.8373,59084.0
2022-11-09 09:40:00,171.48,172.05,171.41,171.5,25661.0,149.8723,150.3704,149.8111,149.8898,25661.0
2022-11-09 09:50:00,171.51,172.12,171.39,171.74,39576.0,149.8985,150.4316,149.7936,150.0995,39576.0
2022-11-09 10:00:00,171.76,172.52,171.7,172.41,26702.0,150.117,150.7812,150.0646,150.6851,26702.0
2022-11-09 10:10:00,172.42,173.34,172.32,172.95,50068.0,150.6938,151.4979,150.6064,151.157,50068.0
2022-11-09 10:20:00,173.03,173.43,172.93,173.15,14227.0,151.227,151.5766,151.1396,151.3318,14227.0
2022-11-09 10:30:00,173.16,173.26,172.42,172.53,38486.0,151.3406,151.428,150.6938,150.79,38486.0
2022-11-09 10:40:00,172.53,172.84,172.45,172.65,16965.0,150.79,151.0609,150.72,150.8948,16965.0
2022-11-09 10:50:00,172.7,172.77,172.28,172.61,16486.0,150.9385,150.9997,150.5715,150.8599,16486.0
2022-11-09 11:00:00,172.58,172.93,172.42,172.81,18064.0,150.8337,151.1396,150.6938,151.0347,18064.0
2022-11-09 11:10:00,172.76,173.05,172.61,172.82,19272.0,150.991,151.2444,150.8599,151.0434,19272.0
2022-11-09 11:20:00,172.83,172.87,172.44,172.45,10233.0,151.0522,151.0871,150.7113,150.72,10233.0
2022-11-09 11:30:00,172.33,172.39,172.06,172.1,11224.0,150.6152,150.6676,150.3792,150.4141,11224.0
2022-11-09 11:40:00,172.14,172.53,172.11,172.28,10890.0,150.4491,150.79,150.4229,150.5715,10890.0
2022-11-09 11:50:00,172.33,172.41,171.88,171.88,11917.0,150.6152,150.6851,150.2219,150.2219,11917.0
2022-11-09 12:00:00,171.97,171.97,171.59,171.75,5096.0,150.3005,150.3005,149.9684,150.1083,5096.0
2022-11-09 12:10:00,171.69,172.04,171.69,172.0,4774.0,150.0558,150.3617,150.0558,150.3267,4774.0
2022-11-09 12:20:00,171.92,172.23,171.89,172.17,10429.0,150.2568,150.5278,150.2306,150.4753,10429.0
2022-11-09 12:30:00,172.19,172.6,172.14,172.15,31525.0,150.4928,150.8511,150.4491,150.4578,31525.0
2022-11-09 12:40:00,172.18,172.27,171.79,172.09,16567.0,150.4841,150.5627,150.1432,150.4054,16567.0
2022-11-09 12:50:00,172.09,172.3,172.04,172.3,10239.0,150.4054,150.5889,150.3617,150.5889,10239.0
2022-11-09 13:00:00,172.29,172.36,171.95,171.98,15860.0,150.5802,150.6414,150.283,150.3093,15860.0
2022-11-09 13:10:00,172.0,172.17,171.81,171.96,32384.0,150.3267,150.4753,150.1607,150.2918,32384.0
2022-11-09 13:20:00,172.03,172.29,172.03,172.14,8643.0,150.353,150.5802,150.353,150.4491,8643.0
2022-11-09 13:30:00,172.14,172.14,171.63,171.63,13671.0,150.4491,150.4491,150.0034,150.0034,13671.0
2022-11-09 13:40:00,171.66,171.8,171.52,171.64,4255.0,150.0296,150.152,149.9072,150.0121,4255.0
2022-11-09 13:50:00,171.63,171.67,171.32,171.61,16606.0,150.0034,150.0383,149.7324,149.9859,16606.0
2022-11-09 14:00:00,171.68,171.88,171.39,171.88,8974.0,150.0471,150.2219,149.7936,150.2219,8974.0
2022-11-09 14:10:00,171.75,172.09,171.75,172.02,36685.0,150.1083,150.4054,150.1083,150.3442,36685.0
2022-11-09 14:20:00,172.03,172.06,171.86,171.98,42473.0,150.353,150.3792,150.2044,150.3093,42473.0
2022-11-09 14:30:00,171.95,171.95,171.61,171.88,24972.0,150.283,150.283,149.9859,150.2219,24972.0
2022-11-09 14:40:00,171.9,171.97,171.48,171.6,10308.0,150.2394,150.3005,149.8723,149.9772,10308.0
2022-11-09 14:50:00,171.52,171.57,171.36,171.5,14139.0,149.9072,149.9509,149.7674,149.8898,14139.0
2022-11-09 15:00:00,171.49,171.88,171.47,171.79,15985.0,149.881,150.2219,149.8635,150.1432,15985.0
2022-11-09 15:10:00,171.76,171.82,171.46,171.47,14018.0,150.117,150.1694,149.8548,149.8635,14018.0
2022-11-09 15:20:00,171.47,171.47,171.02,171.1,13361.0,149.8635,149.8635,149.4702,149.5402,13361.0
2022-11-09 15:30:00,171.07,171.2,170.84,171.14,20391.0,149.5139,149.6276,149.3129,149.5751,20391.0
2022-11-09 15:40:00,171.13,171.13,170.81,170.87,57493.0,149.5664,149.5664,149.2867,149.3391,57493.0
2022-11-09 15:50:00,170.9,171.25,170.88,171.0,156899.0,149.3654,149.6713,149.3479,149.4528,156899.0
2022-11-10 09:30:00,175.9,175.9,172.35,173.0,52817.0,153.7353,153.7353,150.6326,151.2007,52817.0
2022-11-10 09:40:00,172.9,173.85,172.4,173.3,51958.0,151.1133,151.9436,150.6763,151.4629,51958.0
2022-11-10 09:50:00,173.32,173.78,173.03,173.76,28619.0,151.4804,151.8825,151.227,151.865,28619.0
2022-11-10 10:00:00,173.72,174.26,173.59,173.59,21738.0,151.83,152.302,151.7164,151.7164,21738.0
2022-11-10 10:10:00,173.52,173.52,172.67,172.68,18339.0,151.6552,151.6552,150.9123,150.9211,18339.0
2022-11-10 10:20:00,172.78,173.11,172.32,172.5,15099.0,151.0085,151.2969,150.6064,150.7637,15099.0
2022-11-10 10:30:00,172.55,172.64,172.0,172.0,17215.0,150.8074,150.8861,150.3267,150.3267,17215.0
2022-11-10 10:40:00,171.95,172.34,171.86,172.34,25715.0,150.283,150.6239,150.2044,150.6239,25715.0
2022-11-10 10:50:00,172.3,173.0,172.26,172.92,14469.0,150.5889,151.2007,150.554,151.1308,14469.0
2022-11-10 11:00:00,173.0,173.26,172.78,173.01,22921.0,151.2007,151.428,151.0085,151.2095,22921.0
2022-11-10 11:10:00,172.93,173.24,172.72,173.06,28781.0,151.1396,151.4105,150.956,151.2532,28781.0
2022-11-10 11:20:00,173.1,173.59,173.05,173.53,23373.0,151.2881,151.7164,151.2444,151.664,23373.0
2022-11-10 11:30:00,173.52,174.27,173.47,174.06,23482.0,151.6552,152.3107,151.6115,152.1272,23482.0
2022-11-10 11:40:00,174.02,174.24,173.85,174.0,13553.0,152.0922,152.2845,151.9436,152.0747,13553.0
2022-11-10 11:50:00,173.89,174.32,173.89,174.3,21862.0,151.9786,152.3544,151.9786,152.3369,21862.0
2022-11-10 12:00:00,174.25,174.25,173.58,173.58,11967.0,152.2932,152.2932,151.7077,151.7077,11967.0
2022-11-10 12:10:00,173.67,174.21,173.57,174.12,33027.0,151.7863,152.2583,151.6989,152.1796,33027.0
2022-11-10 12:20:00,174.1,174.33,173.97,174.29,13669.0,152.1621,152.3632,152.0485,152.3282,13669.0
2022-11-10 12:30:00,174.19,174.34,174.0,174.24,11730.0,152.2408,152.3719,152.0747,152.2845,11730.0
2022-11-10 12:40:00,174.24,174.24,173.37,173.45,11246.0,152.2845,152.2845,151.5241,151.594,11246.0
2022-11-10 12:50:00,173.46,173.68,173.24,173.35,14030.0,151.6028,151.7951,151.4105,151.5066,14030.0
2022-11-10 13:00:00,173.38,173.75,173.34,173.74,16256.0,151.5329,151.8562,151.4979,151.8475,16256.0
2022-11-10 13:10:00,173.71,173.95,173.63,173.65,12013.0,151.8213,152.031,151.7514,151.7688,12013.0
2022-11-10 13:20:00,173.61,173.7,173.33,173.47,10460.0,151.7339,151.8125,151.4892,151.6115,10460.0
2022-11-10 13:30:00,173.53,173.86,173.44,173.86,11420.0,151.664,151.9524,151.5853,151.9524,11420.0
2022-11-10 13:40:00,173.82,174.19,173.76,174.01,15798.0,151.9174,152.2408,151.865,152.0835,15798.0
2022-11-10 13:50:00,173.97,173.97,173.68,173.76,25794.0,152.0485,152.0485,151.7951,151.865,25794.0
2022-11-10 14:00:00,173.79,174.01,173.66,173.97,33941.0,151.8912,152.0835,151.7776,152.0485,33941.0
2022-11-10 14:10:00,173.95,174.14,173.82,173.85,28187.0,152.031,152.1971,151.9174,151.9436,28187.0
2022-11-10 14:20:00,173.84,173.85,173.38,173.69,18105.0,151.9349,151.9436,151.5329,151.8038,18105.0
2022-11-10 14:30:00,173.69,173.71,173.39,173.39,24989.0,151.8038,151.8213,151.5416,151.5416,24989.0
2022-11-10 14:40:00,173.36,173.38,172.91,172.99,25318.0,151.5154,151.5329,151.1221,151.192,25318.0
2022-11-10 14:50:00,173.01,173.41,172.94,173.3,26229.0,151.2095,151.5591,151.1483,151.4629,26229.0
2022-11-10 15:00:00,173.28,173.82,173.19,173.82,27145.0,151.4455,151.9174,151.3668,151.9174,27145.0
2022-11-10 15:10:00,173.81,174.14,173.74,173.76,24926.0,151.9087,152.1971,151.8475,151.865,24926.0
2022-11-10 15:20:00,173.77,174.03,173.64,173.91,28179.0,151.8737,152.101,151.7601,151.9961,28179.0
2022-11-10 15:30:00,173.87,174.16,173.87,174.03,23859.0,151.9611,152.2146,151.9611,152.101,23859.0
2022-11-10 15:40:00,174.05,174.57,174.01,174.5,41292.0,152.1184,152.5729,152.0835,152.5117,41292.0
2022-11-10 15:50:00,174.54,174.65,173.95,174.32,388162.0,152.5467,152.6428,152.031,152.3544,388162.0
2022-11-11 09:30:00,175.12,175.56,173.46,173.47,56729.0,153.0536,153.4382,151.6028,151.6115,56729.0
2022-11-11 09:40:00,173.55,174.23,173.38,174.04,27515.0,151.6814,152.2758,151.5329,152.1097,27515.0
2022-11-11 09:50:00,174.08,174.36,173.71,173.74,29031.0,152.1447,152.3894,151.8213,151.8475,29031.0
2022-11-11 10:00:00,173.74,174.79,173.49,174.4,49733.0,151.8475,152.7652,151.629,152.4243,49733.0
2022-11-11 10:10:00,174.34,174.7,174.34,174.34,42296.0,152.3719,152.6865,152.3719,152.3719,42296.0
2022-11-11 10:20:00,174.34,174.35,173.53,173.53,20326.0,152.3719,152.3806,151.664,151.664,20326.0
2022-11-11 10:30:00,173.56,173.61,172.75,172.95,23149.0,151.6902,151.7339,150.9822,151.157,23149.0
2022-11-11 10:40:00,172.67,172.68,172.3,172.32,22845.0,150.9123,150.9211,150.5889,150.6064,22845.0
2022-11-11 10:50:00,172.36,172.39,171.35,171.35,43434.0,150.6414,150.6676,149.7587,149.7587,43434.0
2022-11-11 11:00:00,171.42,172.44,171.39,172.11,26895.0,149.8198,150.7113,149.7936,150.4229,26895.0
2022-11-11 11:10:00,172.11,172.56,171.94,172.56,19414.0,150.4229,150.8162,150.2743,150.8162,19414.0
2022-11-11 11:20:00,172.56,172.76,172.01,172.09,26906.0,150.8162,150.991,150.3355,150.4054,26906.0
2022-11-11 11:30:00,172.09,172.84,171.97,172.68,23912.0,150.4054,151.0609,150.3005,150.9211,23912.0
2022-11-11 11:40:00,172.58,173.13,172.54,173.11,15287.0,150.8337,151.3144,150.7987,151.2969,15287.0
2022-11-11 11:50:00,173.14,173.49,172.96,173.47,17470.0,151.3231,151.629,151.1658,151.6115,17470.0
2022-11-11 12:00:00,173.44,173.83,173.4,173.8,14070.0,151.5853,151.9262,151.5503,151.8999,14070.0
2022-11-11 12:10:00,173.8,174.04,173.78,173.95,43424.0,151.8999,152.1097,151.8825,152.031,43424.0
2022-11-11 12:20:00,174.0,174.06,173.7,173.73,13087.0,152.0747,152.1272,151.8125,151.8388,13087.0
2022-11-11 12:30:00,173.74,173.93,173.46,173.47,14791.0,151.8475,152.0136,151.6028,151.6115,14791.0
2022-11-11 12:40:00,173.48,173.9,173.37,173.87,14309.0,151.6203,151.9873,151.5241,151.9611,14309.0
2022-11-11 12:50:00,173.88,174.14,173.86,173.97,23927.0,151.9699,152.1971,151.9524,152.0485,23927.0
2022-11-11 13:00:00,174.0,174.16,173.88,173.88,32992.0,152.0747,152.2146,151.9699,151.9699,32992.0
2022-11-11 13:10:00,173.95,174.0,173.42,173.42,10686.0,152.031,152.0747,151.5678,151.5678,10686.0
2022-11-11 13:20:00,173.38,173.56,173.37,173.52,6295.0,151.5329,151.6902,151.5241,151.6552,6295.0
2022-11-11 13:30:00,173.54,173.73,173.27,173.34,11303.0,151.6727,151.8388,151.4367,151.4979,11303.0
2022-11-11 13:40:00,173.34,173.48,173.21,173.47,10789.0,151.4979,151.6203,151.3843,151.6115,10789.0
2022-11-11 13:50:00,173.52,173.89,173.51,173.83,25629.0,151.6552,151.9786,151.6465,151.9262,25629.0
2022-11-11 14:00:00,173.8,173.8,173.48,173.54,19537.0,151.8999,151.8999,151.6203,151.6727,19537.0
2022-11-11 14:10:00,173.57,173.58,173.2,173.25,12839.0,151.6989,151.7077,151.3755,151.4192,12839.0
2022-11-11 14:20:00,173.25,173.74,173.21,173.63,61998.0,151.4192,151.8475,151.3843,151.7514,61998.0
2022-11-11 14:30:00,173.66,173.94,173.63,173.76,33932.0,151.7776,152.0223,151.7514,151.865,33932.0
2022-11-11 14:40:00,173.75,173.84,173.63,173.67,43018.0,151.8562,151.9349,151.7514,151.7863,43018.0
2022-11-11 14:50:00,173.68,174.09,173.66,174.0,50727.0,151.7951,152.1534,151.7776,152.0747,50727.0
2022-11-11 15:00:00,173.98,174.18,173.78,174.11,48960.0,152.0573,152.2321,151.8825,152.1709,48960.0
2022-11-11 15:10:00,174.13,174.15,173.7,174.06,58797.0,152.1884,152.2058,151.8125,152.1272,58797.0
2022-11-11 15:20:00,174.06,174.87,174.04,174.74,74041.0,152.1272,152.8351,152.1097,152.7215,74041.0
2022-11-11 15:30:00,174.74,174.8,174.43,174.57,38790.0,152.7215,152.7739,152.4506,152.5729,38790.0
2022-11-11 15:40:00,174.57,174.8,174.57,174.66,47298.0,152.5729,152.7739,152.5729,152.6516,47298.0
2022-11-11 15:50:00,174.67,175.02,174.22,174.25,392349.0,152.6603,152.9662,152.267,152.2932,392349.0
2022-11-14 09:30:00,174.08,175.78,174.08,175.49,51111.0,152.1447,153.6304,152.1447,153.377,51111.0
2022-11-14 09:40:00,175.5,177.33,175.21,177.33,68295.0,153.3857,154.9851,153.1323,154.9851,68295.0
2022-11-14 09:50:00,177.34,178.64,176.61,176.79,197814.0,154.9939,156.1301,154.3559,154.5132,197814.0
2022-11-14 10:00:00,176.79,177.4,176.03,176.17,72236.0,154.5132,155.0463,153.8489,153.9713,72236.0
2022-11-14 10:10:00,176.1,176.47,175.88,176.02,47669.0,153.9101,154.2335,153.7178,153.8402,47669.0
2022-11-14 10:20:00,176.0,176.22,175.39,175.52,40137.0,153.8227,154.015,153.2896,153.4032,40137.0
2022-11-14 10:30:00,175.52,175.61,175.28,175.56,25229.0,153.4032,153.4819,153.1934,153.4382,25229.0
2022-11-14 10:40:00,175.49,175.64,174.84,174.87,36200.0,153.377,153.5081,152.8089,152.8351,36200.0
2022-11-14 10:50:00,174.83,175.36,174.83,175.04,17315.0,152.8001,153.2634,152.8001,152.9837,17315.0
2022-11-14 11:00:00,175.08,175.27,174.76,175.19,20075.0,153.0186,153.1847,152.739,153.1148,20075.0
2022-11-14 11:10:00,175.19,175.19,174.13,174.42,17168.0,153.1148,153.1148,152.1884,152.4418,17168.0
2022-11-14 11:20:00,174.38,174.7,174.31,174.54,10748.0,152.4069,152.6865,152.3457,152.5467,10748.0
2022-11-14 11:30:00,174.46,175.18,174.35,175.17,13394.0,152.4768,153.106,152.3806,153.0973,13394.0
2022-11-14 11:40:00,175.11,175.44,175.04,175.31,13504.0,153.0449,153.3333,152.9837,153.2197,13504.0
2022-11-14 11:50:00,175.28,175.44,175.21,175.37,11634.0,153.1934,153.3333,153.1323,153.2721,11634.0
2022-11-14 12:00:00,175.4,175.96,175.4,175.72,71208.0,153.2983,153.7878,153.2983,153.578,71208.0
2022-11-14 12:10:00,175.79,175.82,175.55,175.8,27368.0,153.6392,153.6654,153.4294,153.6479,27368.0
2022-11-14 12:20:00,175.81,176.16,175.57,176.09,44265.0,153.6567,153.9626,153.4469,153.9014,44265.0
2022-11-14 12:30:00,176.1,176.1,175.84,175.97,19438.0,153.9101,153.9101,153.6829,153.7965,19438.0
2022-11-14 12:40:00,175.97,175.98,175.63,175.74,28124.0,153.7965,153.8052,153.4993,153.5955,28124.0
2022-11-14 12:50:00,175.74,175.74,175.58,175.64,12883.0,153.5955,153.5955,153.4556,153.5081,12883.0
2022-11-14 13:00:00,175.6,175.6,175.37,175.4,27280.0,153.4731,153.4731,153.2721,153.2983,27280.0
2022-11-14 13:10:00,175.46,175.55,175.17,175.48,18278.0,153.3508,153.4294,153.0973,153.3682,18278.0
2022-11-14 13:20:00,175.5,175.56,175.39,175.41,18687.0,153.3857,153.4382,153.2896,153.3071,18687.0
2022-11-14 13:30:00,175.36,175.42,175.13,175.13,21261.0,153.2634,153.3158,153.0623,153.0623,21261.0
2022-11-14 13:40:00,175.21,175.21,174.89,175.03,11806.0,153.1323,153.1323,152.8526,152.9749,11806.0
2022-11-14 13:50:00,175.03,175.23,174.96,175.15,18439.0,152.9749,153.1497,152.9138,153.0798,18439.0
2022-11-14 14:00:00,175.13,175.42,175.0,175.42,15482.0,153.0623,153.3158,152.9487,153.3158,15482.0
2022-11-14 14:10:00,175.37,176.01,175.26,175.89,10058.0,153.2721,153.8315,153.176,153.7266,10058.0
2022-11-14 14:20:00,175.84,176.1,175.84,176.09,16687.0,153.6829,153.9101,153.6829,153.9014,16687.0
2022-11-14 14:30:00,176.1,176.21,175.32,175.46,26219.0,153.9101,154.0063,153.2284,153.3508,26219.0
2022-11-14 14:40:00,175.47,175.57,175.23,175.26,14185.0,153.3595,153.4469,153.1497,153.176,14185.0
2022-11-14 14:50:00,175.23,175.35,175.04,175.15,13052.0,153.1497,153.2546,152.9837,153.0798,13052.0
2022-11-14 15:00:00,175.16,175.42,175.01,175.01,14618.0,153.0886,153.3158,152.9575,152.9575,14618.0
2022-11-14 15:10:00,174.95,174.98,174.53,174.8,21633.0,152.905,152.9312,152.538,152.7739,21633.0
2022-11-14 15:20:00,174.83,175.02,174.78,174.9,16385.0,152.8001,152.9662,152.7564,152.8613,16385.0
2022-11-14 15:30:00,174.92,174.92,174.6,174.6,16283.0,152.8788,152.8788,152.5991,152.5991,16283.0
2022-11-14 15:40:00,174.6,174.66,174.25,174.35,20925.0,152.5991,152.6516,152.2932,152.3806,20925.0
2022-11-14 15:50:00,174.4,174.65,173.82,173.9,110126.0,152.4243,152.6428,151.9174,151.9873,110126.0
2022-11-15 09:30:00,174.82,175.76,174.82,175.15,54240.0,152.7914,153.613,152.7914,153.0798,54240.0
2022-11-15 09:40:00,174.94,175.26,174.54,174.93,10887.0,152.8963,153.176,152.5467,152.8875,10887.0
2022-11-15 09:50:00,174.61,174.86,174.09,174.29,11599.0,152.6079,152.8264,152.1534,152.3282,11599.0
2022-11-15 10:00:00,174.19,174.63,173.97,174.0,22223.0,152.2408,152.6254,152.0485,152.0747,22223.0
2022-11-15 10:10:00,174.03,174.55,174.03,174.11,17780.0,152.101,152.5554,152.101,152.1709,17780.0
2022-11-15 10:20:00,174.08,174.68,174.0,174.27,26695.0,152.1447,152.669,152.0747,152.3107,26695.0
2022-11-15 10:30:00,174.31,174.6,174.09,174.47,58327.0,152.3457,152.5991,152.1534,152.4855,58327.0
2022-11-15 10:40:00,174.47,174.81,174.2,174.31,13102.0,152.4855,152.7827,152.2495,152.3457,13102.0
2022-11-15 10:50:00,174.27,174.33,174.01,174.15,15463.0,152.3107,152.3632,152.0835,152.2058,15463.0
2022-11-15 11:00:00,174.09,174.17,173.9,174.01,29212.0,152.1534,152.2233,151.9873,152.0835,29212.0
2022-11-15 11:10:00,173.96,174.2,173.74,173.82,26533.0,152.0398,152.2495,151.8475,151.9174,26533.0
2022-11-15 11:20:00,173.86,174.11,173.76,173.93,22764.0,151.9524,152.1709,151.865,152.0136,22764.0
2022-11-15 11:30:00,173.95,174.32,173.93,174.16,18440.0,152.031,152.3544,152.0136,152.2146,18440.0
2022-11-15 11:40:00,174.16,174.24,173.84,173.85,12247.0,152.2146,152.2845,151.9349,151.9436,12247.0
2022-11-15 11:50:00,173.84,174.13,173.59,174.1,57100.0,151.9349,152.1884,151.7164,152.1621,57100.0
2022-11-15 12:00:00,174.06,174.07,173.45,173.47,8697.0,152.1272,152.1359,151.594,151.6115,8697.0
2022-11-15 12:10:00,173.47,173.6,173.2,173.2,5539.0,151.6115,151.7251,151.3755,151.3755,5539.0
2022-11-15 12:20:00,173.15,173.24,172.69,172.7,8510.0,151.3318,151.4105,150.9298,150.9385,8510.0
2022-11-15 12:30:00,172.66,172.79,172.39,172.42,8338.0,150.9036,151.0172,150.6676,150.6938,8338.0
2022-11-15 12:40:00,172.44,172.91,172.37,172.91,25384.0,150.7113,151.1221,150.6501,151.1221,25384.0
2022-11-15 12:50:00,172.91,173.0,172.79,172.92,10223.0,151.1221,151.2007,151.0172,151.1308,10223.0
2022-11-15 13:00:00,173.0,173.53,173.0,173.22,17770.0,151.2007,151.664,151.2007,151.393,17770.0
2022-11-15 13:10:00,173.17,173.29,172.55,172.74,14244.0,151.3493,151.4542,150.8074,150.9735,14244.0
2022-11-15 13:20:00,172.65,172.65,171.95,172.28,23605.0,150.8948,150.8948,150.283,150.5715,23605.0
2022-11-15 13:30:00,172.31,172.74,171.82,172.06,27056.0,150.5977,150.9735,150.1694,150.3792,27056.0
2022-11-15 13:40:00,172.03,172.56,171.68,172.01,15920.0,150.353,150.8162,150.0471,150.3355,15920.0
2022-11-15 13:50:00,172.13,172.79,172.05,172.72,15838.0,150.4404,151.0172,150.3704,150.956,15838.0
2022-11-15 14:00:00,172.59,172.82,172.26,172.59,24359.0,150.8424,151.0434,150.554,150.8424,24359.0
2022-11-15 14:10:00,172.58,173.26,172.58,172.77,18009.0,150.8337,151.428,150.8337,150.9997,18009.0
2022-11-15 14:20:00,172.91,173.23,172.84,173.03,23850.0,151.1221,151.4018,151.0609,151.227,23850.0
2022-11-15 14:30:00,173.06,173.12,172.67,172.95,22411.0,151.2532,151.3056,150.9123,151.157,22411.0
2022-11-15 14:40:00,173.02,173.19,172.76,172.89,17811.0,151.2182,151.3668,150.991,151.1046,17811.0
2022-11-15 14:50:00,172.95,173.47,172.89,173.38,15374.0,151.157,151.6115,151.1046,151.5329,15374.0
2022-11-15 15:00:00,173.36,173.69,173.31,173.39,33665.0,151.5154,151.8038,151.4717,151.5416,33665.0
2022-11-15 15:10:00,173.37,173.45,173.22,173.32,17772.0,151.5241,151.594,151.393,151.4804,17772.0
2022-11-15 15:20:00,173.32,173.47,173.17,173.25,21870.0,151.4804,151.6115,151.3493,151.4192,21870.0
2022-11-15 15:30:00,173.23,173.34,173.02,173.28,20292.0,151.4018,151.4979,151.2182,151.4455,20292.0
2022-11-15 15:40:00,173.31,173.6,173.29,173.35,39566.0,151.4717,151.7251,151.4542,151.5066,39566.0
2022-11-15 15:50:00,173.38,174.11,173.17,173.79,281363.0,151.5329,152.1709,151.3493,151.8912,281363.0
2022-11-16 09:30:00,174.29,175.37,174.18,175.29,46812.0,152.3282,153.2721,152.2321,153.2022,46812.0
2022-11-16 09:40:00,175.32,175.99,174.85,175.38,28322.0,153.2284,153.814,152.8176,153.2808,28322.0
2022-11-16 09:50:00,175.44,175.84,175.12,175.19,25139.0,153.3333,153.6829,153.0536,153.1148,25139.0
2022-11-16 10:00:00,175.32,175.53,175.06,175.27,37513.0,153.2284,153.4119,153.0012,153.1847,37513.0
2022-11-16 10:10:00,175.27,175.51,174.96,175.51,17066.0,153.1847,153.3945,152.9138,153.3945,17066.0
2022-11-16 10:20:00,175.62,176.33,175.62,176.06,118215.0,153.4906,154.1111,153.4906,153.8752,118215.0
2022-11-16 10:30:00,176.06,176.12,175.6,176.03,35055.0,153.8752,153.9276,153.4731,153.8489,35055.0
2022-11-16 10:40:00,175.92,176.26,175.72,176.16,22378.0,153.7528,154.05,153.578,153.9626,22378.0
2022-11-16 10:50:00,176.16,176.35,175.75,176.3,18615.0,153.9626,154.1286,153.6042,154.0849,18615.0
2022-11-16 11:00:00,176.33,176.4,175.8,175.85,70023.0,154.1111,154.1723,153.6479,153.6916,70023.0
2022-11-16 11:10:00,175.88,175.93,175.61,175.9,26546.0,153.7178,153.7615,153.4819,153.7353,26546.0
2022-11-16 11:20:00,175.93,175.93,175.37,175.39,15236.0,153.7615,153.7615,153.2721,153.2896,15236.0
2022-11-16 11:30:00,175.41,175.45,175.08,175.25,8472.0,153.3071,153.342,153.0186,153.1672,8472.0
2022-11-16 11:40:00,175.17,175.67,175.09,175.66,18453.0,153.0973,153.5343,153.0274,153.5256,18453.0
2022-11-16 11:50:00,175.65,175.92,175.54,175.76,34459.0,153.5168,153.7528,153.4207,153.613,34459.0
2022-11-16 12:00:00,175.75,175.78,175.52,175.54,41209.0,153.6042,153.6304,153.4032,153.4207,41209.0
2022-11-16 12:10:00,175.51,175.54,175.13,175.24,60325.0,153.3945,153.4207,153.0623,153.1585,60325.0
2022-11-16 12:20:00,175.28,175.43,175.0,175.31,115894.0,153.1934,153.3245,152.9487,153.2197,115894.0
2022-11-16 12:30:00,175.29,175.32,174.88,174.9,93609.0,153.2022,153.2284,152.8438,152.8613,93609.0
2022-11-16 12:40:00,174.9,175.24,174.68,174.73,74851.0,152.8613,153.1585,152.669,152.7127,74851.0
2022-11-16 12:50:00,174.73,174.82,174.29,174.3,28303.0,152.7127,152.7914,152.3282,152.3369,28303.0
2022-11-16 13:00:00,174.27,174.38,174.04,174.08,31394.0,152.3107,152.4069,152.1097,152.1447,31394.0
2022-11-16 13:10:00,174.09,174.65,173.99,174.53,171906.0,152.1534,152.6428,152.066,152.538,171906.0
2022-11-16 13:20:00,174.5,175.02,174.5,175.02,10107.0,152.5117,152.9662,152.5117,152.9662,10107.0
2022-11-16 13:30:00,175.03,175.27,174.8,175.2,37924.0,152.9749,153.1847,152.7739,153.1235,37924.0
2022-11-16 13:40:00,175.2,175.2,174.92,174.92,32814.0,153.1235,153.1235,152.8788,152.8788,32814.0
2022-11-16 13:50:00,174.94,175.09,174.9,175.0,18347.0,152.8963,153.0274,152.8613,152.9487,18347.0
2022-11-16 14:00:00,174.97,175.07,174.92,175.03,28310.0,152.9225,153.0099,152.8788,152.9749,28310.0
2022-11-16 14:10:00,175.04,175.04,174.83,175.0,20938.0,152.9837,152.9837,152.8001,152.9487,20938.0
2022-11-16 14:20:00,175.0,175.02,174.86,174.9,15440.0,152.9487,152.9662,152.8264,152.8613,15440.0
2022-11-16 14:30:00,174.95,175.12,174.78,175.03,123398.0,152.905,153.0536,152.7564,152.9749,123398.0
2022-11-16 14:40:00,175.03,175.06,174.95,174.96,34344.0,152.9749,153.0012,152.905,152.9138,34344.0
2022-11-16 14:50:00,174.99,175.11,174.97,174.97,87902.0,152.94,153.0449,152.9225,152.9225,87902.0
2022-11-16 15:00:00,175.02,175.11,174.8,174.88,32936.0,152.9662,153.0449,152.7739,152.8438,32936.0
2022-11-16 15:10:00,174.88,174.99,174.74,174.78,15446.0,152.8438,152.94,152.7215,152.7564,15446.0
2022-11-16 15:20:00,174.81,175.11,174.81,175.03,62143.0,152.7827,153.0449,152.7827,152.9749,62143.0
2022-11-16 15:30:00,175.02,175.08,174.82,174.92,39761.0,152.9662,153.0186,152.7914,152.8788,39761.0
2022-11-16 15:40:00,174.92,175.14,174.92,175.08,73037.0,152.8788,153.0711,152.8788,153.0186,73037.0
2022-11-16 15:50:00,175.07,175.18,174.85,174.88,156939.0,153.0099,153.106,152.8176,152.8438,156939.0
2022-11-17 09:30:00,174.43,174.58,173.77,174.0,192967.0,152.4506,152.5817,151.8737,152.0747,192967.0
2022-11-17 09:40:00,174.06,174.23,173.49,173.5,20613.0,152.1272,152.2758,151.629,151.6377,20613.0
2022-11-17 09:50:00,173.46,174.12,173.46,174.01,17007.0,151.6028,152.1796,151.6028,152.0835,17007.0
2022-11-17 10:00:00,174.0,174.12,173.89,174.03,67369.0,152.0747,152.1796,151.9786,152.101,67369.0
2022-11-17 10:10:00,174.03,174.09,173.81,174.0,27809.0,152.101,152.1534,151.9087,152.0747,27809.0
2022-11-17 10:20:00,174.0,174.0,173.55,173.72,16866.0,152.0747,152.0747,151.6814,151.83,16866.0
2022-11-17 10:30:00,173.72,173.93,173.54,173.69,10183.0,151.83,152.0136,151.6727,151.8038,10183.0
2022-11-17 10:40:00,173.64,173.75,173.5,173.62,12341.0,151.7601,151.8562,151.6377,151.7426,12341.0
2022-11-17 10:50:00,173.56,174.03,173.56,174.0,37138.0,151.6902,152.101,151.6902,152.0747,37138.0
2022-11-17 11:00:00,174.01,174.02,173.81,173.9,24656.0,152.0835,152.0922,151.9087,151.9873,24656.0
2022-11-17 11:10:00,173.89,174.05,173.74,173.75,23630.0,151.9786,152.1184,151.8475,151.8562,23630.0
2022-11-17 11:20:00,173.75,174.03,173.59,173.96,42430.0,151.8562,152.101,151.7164,152.0398,42430.0
2022-11-17 11:30:00,173.96,174.09,173.9,173.98,26064.0,152.0398,152.1534,151.9873,152.0573,26064.0
2022-11-17 11:40:00,173.95,173.96,173.71,173.83,11393.0,152.031,152.0398,151.8213,151.9262,11393.0
2022-11-17 11:50:00,173.86,174.03,173.68,173.92,25134.0,151.9524,152.101,151.7951,152.0048,25134.0
2022-11-17 12:00:00,173.96,174.61,173.94,174.51,56827.0,152.0398,152.6079,152.0223,152.5205,56827.0
2022-11-17 12:10:00,174.5,174.65,174.32,174.59,13159.0,152.5117,152.6428,152.3544,152.5904,13159.0
2022-11-17 12:20:00,174.59,174.89,174.49,174.67,20149.0,152.5904,152.8526,152.503,152.6603,20149.0
2022-11-17 12:30:00,174.66,174.78,174.61,174.78,6125.0,152.6516,152.7564,152.6079,152.7564,6125.0
2022-11-17 12:40:00,174.8,174.96,174.08,174.12,74614.0,152.7739,152.9138,152.1447,152.1796,74614.0
2022-11-17 12:50:00,174.13,174.45,174.01,174.16,137770.0,152.1884,152.468,152.0835,152.2146,137770.0
2022-11-17 13:00:00,174.16,174.76,174.14,174.7,19480.0,152.2146,152.739,152.1971,152.6865,19480.0
2022-11-17 13:10:00,174.74,174.95,174.54,174.95,22743.0,152.7215,152.905,152.5467,152.905,22743.0
2022-11-17 13:20:00,174.92,175.12,174.77,175.12,9267.0,152.8788,153.0536,152.7477,153.0536,9267.0
2022-11-17 13:30:00,175.12,175.35,175.08,175.26,9614.0,153.0536,153.2546,153.0186,153.176,9614.0
2022-11-17 13:40:00,175.28,175.37,174.67,174.68,19282.0,153.1934,153.2721,152.6603,152.669,19282.0
2022-11-17 13:50:00,174.62,174.62,174.35,174.39,9828.0,152.6166,152.6166,152.3806,152.4156,9828.0
2022-11-17 14:00:00,174.4,174.4,173.94,173.94,7815.0,152.4243,152.4243,152.0223,152.0223,7815.0
2022-11-17 14:10:00,173.87,173.95,173.52,173.57,7090.0,151.9611,152.031,151.6552,151.6989,7090.0
2022-11-17 14:20:00,173.55,173.88,173.47,173.82,8476.0,151.6814,151.9699,151.6115,151.9174,8476.0
2022-11-17 14:30:00,173.83,174.01,173.74,174.01,8453.0,151.9262,152.0835,151.8475,152.0835,8453.0
2022-11-17 14:40:00,174.0,174.22,173.9,174.16,9928.0,152.0747,152.267,151.9873,152.2146,9928.0
2022-11-17 14:50:00,174.17,174.44,174.16,174.3,18233.0,152.2233,152.4593,152.2146,152.3369,18233.0
2022-11-17 15:00:00,174.26,174.54,174.23,174.42,13576.0,152.302,152.5467,152.2758,152.4418,13576.0
2022-11-17 15:10:00,174.38,174.42,173.67,173.67,9325.0,152.4069,152.4418,151.7863,151.7863,9325.0
2022-11-17 15:20:00,173.61,173.7,173.41,173.62,19915.0,151.7339,151.8125,151.5591,151.7426,19915.0
2022-11-17 15:30:00,173.59,173.76,173.41,173.46,17148.0,151.7164,151.865,151.5591,151.6028,17148.0
2022-11-17 15:40:00,173.49,174.01,173.45,173.97,22615.0,151.629,152.0835,151.594,152.0485,22615.0
2022-11-17 15:50:00,174.02,174.25,173.44,173.49,263874.0,152.0922,152.2932,151.5853,151.629,263874.0
2022-11-18 09:30:00,174.0,174.34,173.35,173.42,156348.0,152.0747,152.3719,151.5066,151.5678,156348.0
2022-11-18 09:40:00,173.43,173.89,173.02,173.08,42126.0,151.5766,151.9786,151.2182,151.2707,42126.0
2022-11-18 09:50:00,173.08,173.34,172.44,172.58,28882.0,151.2707,151.4979,150.7113,150.8337,28882.0
2022-11-18 10:00:00,172.44,172.93,172.44,172.62,27445.0,150.7113,151.1396,150.7113,150.8686,27445.0
2022-11-18 10:10:00,172.68,172.68,172.2,172.31,27628.0,150.9211,150.9211,150.5015,150.5977,27628.0
2022-11-18 10:20:00,172.33,172.38,171.64,171.83,31879.0,150.6152,150.6589,150.0121,150.1782,31879.0
2022-11-18 10:30:00,171.93,172.0,171.36,171.95,35534.0,150.2656,150.3267,149.7674,150.283,35534.0
2022-11-18 10:40:00,171.88,172.29,171.83,172.28,20119.0,150.2219,150.5802,150.1782,150.5715,20119.0
2022-11-18 10:50:00,172.24,172.28,171.4,171.5,18482.0,150.5365,150.5715,149.8024,149.8898,18482.0
2022-11-18 11:00:00,171.48,171.89,171.44,171.89,21694.0,149.8723,150.2306,149.8373,150.2306,21694.0
2022-11-18 11:10:00,171.9,172.19,171.8,172.15,22359.0,150.2394,150.4928,150.152,150.4578,22359.0
2022-11-18 11:20:00,172.19,172.41,172.05,172.17,25723.0,150.4928,150.6851,150.3704,150.4753,25723.0
2022-11-18 11:30:00,172.16,172.36,171.69,171.69,13089.0,150.4666,150.6414,150.0558,150.0558,13089.0
2022-11-18 11:40:00,171.74,171.81,171.36,171.5,14024.0,150.0995,150.1607,149.7674,149.8898,14024.0
2022-11-18 11:50:00,171.47,171.67,171.16,171.53,15256.0,149.8635,150.0383,149.5926,149.916,15256.0
2022-11-18 12:00:00,171.66,171.74,171.52,171.66,8624.0,150.0296,150.0995,149.9072,150.0296,8624.0
2022-11-18 12:10:00,171.63,171.82,171.35,171.46,17674.0,150.0034,150.1694,149.7587,149.8548,17674.0
2022-11-18 12:20:00,171.49,171.95,171.38,171.95,8552.0,149.881,150.283,149.7849,150.283,8552.0
2022-11-18 12:30:00,171.87,172.12,171.87,172.11,8232.0,150.2131,150.4316,150.2131,150.4229,8232.0
2022-11-18 12:40:00,172.13,172.44,172.1,172.27,11988.0,150.4404,150.7113,150.4141,150.5627,11988.0
2022-11-18 12:50:00,172.27,172.32,171.71,171.81,7509.0,150.5627,150.6064,150.0733,150.1607,7509.0
2022-11-18 13:00:00,171.85,171.85,171.49,171.68,10000.0,150.1957,150.1957,149.881,150.0471,10000.0
2022-11-18 13:10:00,171.62,171.91,171.62,171.76,9749.0,149.9946,150.2481,149.9946,150.117,9749.0
2022-11-18 13:20:00,171.76,171.85,171.68,171.69,16832.0,150.117,150.1957,150.0471,150.0558,16832.0
2022-11-18 13:30:00,171.69,171.85,171.53,171.54,12726.0,150.0558,150.1957,149.916,149.9247,12726.0
2022-11-18 13:40:00,171.59,171.6,171.21,171.29,13719.0,149.9684,149.9772,149.6363,149.7062,13719.0
2022-11-18 13:50:00,171.39,171.43,171.21,171.42,6099.0,149.7936,149.8286,149.6363,149.8198,6099.0
2022-11-18 14:00:00,171.43,172.02,171.43,172.02,5594.0,149.8286,150.3442,149.8286,150.3442,5594.0
2022-11-18 14:10:00,172.05,172.18,171.74,172.05,14009.0,150.3704,150.4841,150.0995,150.3704,14009.0
2022-11-18 14:20:00,172.18,172.33,171.96,172.19,10360.0,150.4841,150.6152,150.2918,150.4928,10360.0
2022-11-18 14:30:00,172.14,172.3,171.91,171.96,9316.0,150.4491,150.5889,150.2481,150.2918,9316.0
2022-11-18 14:40:00,171.96,172.04,171.87,171.9,10785.0,150.2918,150.3617,150.2131,150.2394,10785.0
2022-11-18 14:50:00,171.91,172.08,171.86,172.08,12397.0,150.2481,150.3967,150.2044,150.3967,12397.0
2022-11-18 15:00:00,172.01,172.21,171.99,172.16,12935.0,150.3355,150.5103,150.318,150.4666,12935.0
2022-11-18 15:10:00,172.18,172.41,172.14,172.25,31163.0,150.4841,150.6851,150.4491,150.5452,31163.0
2022-11-18 15:20:00,172.25,172.43,172.04,172.43,43640.0,150.5452,150.7026,150.3617,150.7026,43640.0
2022-11-18 15:30:00,172.47,172.56,172.21,172.43,21340.0,150.7375,150.8162,150.5103,150.7026,21340.0
2022-11-18 15:40:00,172.43,172.64,172.25,172.63,29659.0,150.7026,150.8861,150.5452,150.8774,29659.0
2022-11-18 15:50:00,172.65,172.94,172.29,172.5,256521.0,150.8948,151.1483,150.5802,150.7637,256521.0
2022-11-21 09:30:00,173.33,173.54,172.7,173.0,80609.0,151.4892,151.6727,150.9385,151.2007,80609.0
2022-11-21 09:40:00,172.93,173.66,172.89,173.49,127658.0,151.1396,151.7776,151.1046,151.629,127658.0
2022-11-21 09:50:00,173.49,173.62,173.01,173.47,85032.0,151.629,151.7426,151.2095,151.6115,85032.0
2022-11-21 10:00:00,173.49,174.88,173.49,174.04,83762.0,151.629,152.8438,151.629,152.1097,83762.0
2022-11-21 10:10:00,174.04,174.21,173.73,173.98,62869.0,152.1097,152.2583,151.8388,152.0573,62869.0
2022-11-21 10:20:00,173.91,174.24,173.86,174.21,44477.0,151.9961,152.2845,151.9524,152.2583,44477.0
2022-11-21 10:30:00,174.19,175.41,174.17,174.95,35302.0,152.2408,153.3071,152.2233,152.905,35302.0
2022-11-21 10:40:00,174.96,175.11,174.81,174.97,16309.0,152.9138,153.0449,152.7827,152.9225,16309.0
2022-11-21 10:50:00,174.99,175.21,174.91,175.06,80627.0,152.94,153.1323,152.8701,153.0012,80627.0
2022-11-21 11:00:00,175.04,175.45,174.96,175.28,91966.0,152.9837,153.342,152.9138,153.1934,91966.0
2022-11-21 11:10:00,175.24,175.8,175.09,175.19,71046.0,153.1585,153.6479,153.0274,153.1148,71046.0
2022-11-21 11:20:00,175.25,175.57,175.25,175.28,18017.0,153.1672,153.4469,153.1672,153.1934,18017.0
2022-11-21 11:30:00,175.32,175.42,175.19,175.37,8087.0,153.2284,153.3158,153.1148,153.2721,8087.0
2022-11-21 11:40:00,175.39,175.65,175.38,175.53,37674.0,153.2896,153.5168,153.2808,153.4119,37674.0
2022-11-21 11:50:00,175.53,175.56,175.08,175.18,23396.0,153.4119,153.4382,153.0186,153.106,23396.0
2022-11-21 12:00:00,175.2,175.49,175.19,175.47,8782.0,153.1235,153.377,153.1148,153.3595,8782.0
2022-11-21 12:10:00,175.47,175.62,175.35,175.44,33811.0,153.3595,153.4906,153.2546,153.3333,33811.0
2022-11-21 12:20:00,175.44,175.44,174.82,174.87,22805.0,153.3333,153.3333,152.7914,152.8351,22805.0
2022-11-21 12:30:00,174.89,175.03,174.84,174.9,8820.0,152.8526,152.9749,152.8089,152.8613,8820.0
2022-11-21 12:40:00,174.92,174.94,174.8,174.9,5370.0,152.8788,152.8963,152.7739,152.8613,5370.0
2022-11-21 12:50:00,174.88,175.0,174.77,175.0,9839.0,152.8438,152.9487,152.7477,152.9487,9839.0
2022-11-21 13:00:00,175.0,175.2,174.83,175.09,35744.0,152.9487,153.1235,152.8001,153.0274,35744.0
2022-11-21 13:10:00,175.11,175.53,175.01,175.53,64231.0,153.0449,153.4119,152.9575,153.4119,64231.0
2022-11-21 13:20:00,175.45,175.97,175.45,175.71,9375.0,153.342,153.7965,153.342,153.5693,9375.0
2022-11-21 13:30:00,175.67,176.05,175.47,175.97,103984.0,153.5343,153.8664,153.3595,153.7965,103984.0
2022-11-21 13:40:00,175.97,176.13,175.9,175.97,25904.0,153.7965,153.9363,153.7353,153.7965,25904.0
2022-11-21 13:50:00,175.97,176.08,175.8,175.9,16261.0,153.7965,153.8926,153.6479,153.7353,16261.0
2022-11-21 14:00:00,175.84,176.04,175.82,175.98,16376.0,153.6829,153.8577,153.6654,153.8052,16376.0
2022-11-21 14:10:00,176.0,176.16,175.98,176.05,60132.0,153.8227,153.9626,153.8052,153.8664,60132.0
2022-11-21 14:20:00,176.06,176.06,175.77,175.83,28692.0,153.8752,153.8752,153.6217,153.6741,28692.0
2022-11-21 14:30:00,175.86,176.14,175.8,175.95,24171.0,153.7004,153.9451,153.6479,153.779,24171.0
2022-11-21 14:40:00,175.96,176.03,175.88,176.02,10315.0,153.7878,153.8489,153.7178,153.8402,10315.0
2022-11-21 14:50:00,176.0,176.08,175.86,175.93,29080.0,153.8227,153.8926,153.7004,153.7615,29080.0
2022-11-21 15:00:00,175.94,176.04,175.84,175.99,13898.0,153.7703,153.8577,153.6829,153.814,13898.0
2022-11-21 15:10:00,176.01,176.05,175.93,176.01,27437.0,153.8315,153.8664,153.7615,153.8315,27437.0
2022-11-21 15:20:00,176.0,176.01,175.86,176.0,54332.0,153.8227,153.8315,153.7004,153.8227,54332.0
2022-11-21 15:30:00,176.01,176.06,175.85,175.96,25363.0,153.8315,153.8752,153.6916,153.7878,25363.0
2022-11-21 15:40:00,175.96,176.4,175.9,176.35,44631.0,153.7878,154.1723,153.7353,154.1286,44631.0
2022-11-21 15:50:00,176.39,176.95,176.35,176.5,156981.0,154.1636,154.653,154.1286,154.2597,156981.0
2022-11-22 09:30:00,177.37,177.6,175.32,175.92,57053.0,155.0201,155.2211,153.2284,153.7528,57053.0
2022-11-22 09:40:00,175.8,176.18,175.76,175.88,61573.0,153.6479,153.98,153.613,153.7178,61573.0
2022-11-22 09:50:00,175.99,176.04,175.82,176.02,18948.0,153.814,153.8577,153.6654,153.8402,18948.0
2022-11-22 10:00:00,175.97,176.07,175.78,175.93,25484.0,153.7965,153.8839,153.6304,153.7615,25484.0
2022-11-22 10:10:00,175.99,176.19,175.93,176.02,61799.0,153.814,153.9888,153.7615,153.8402,61799.0
2022-11-22 10:20:00,176.0,176.05,175.27,175.3,25854.0,153.8227,153.8664,153.1847,153.2109,25854.0
2022-11-22 10:30:00,175.27,175.59,175.06,175.19,31983.0,153.1847,153.4644,153.0012,153.1148,31983.0
2022-11-22 10:40:00,175.19,175.28,175.08,175.25,18360.0,153.1148,153.1934,153.0186,153.1672,18360.0
2022-11-22 10:50:00,175.27,175.61,175.17,175.48,15841.0,153.1847,153.4819,153.0973,153.3682,15841.0
2022-11-22 11:00:00,175.48,175.48,174.95,174.99,12256.0,153.3682,153.3682,152.905,152.94,12256.0
2022-11-22 11:10:00,175.04,175.05,174.54,174.66,9859.0,152.9837,152.9924,152.5467,152.6516,9859.0
2022-11-22 11:20:00,174.71,175.0,174.38,174.93,19444.0,152.6953,152.9487,152.4069,152.8875,19444.0
2022-11-22 11:30:00,174.9,174.97,174.26,174.34,15927.0,152.8613,152.9225,152.302,152.3719,15927.0
2022-11-22 11:40:00,174.39,174.52,174.27,174.37,9321.0,152.4156,152.5292,152.3107,152.3981,9321.0
2022-11-22 11:50:00,174.51,174.72,174.4,174.56,5169.0,152.5205,152.704,152.4243,152.5642,5169.0
2022-11-22 12:00:00,174.56,174.74,174.17,174.24,8363.0,152.5642,152.7215,152.2233,152.2845,8363.0
2022-11-22 12:10:00,174.2,174.28,174.09,174.09,8597.0,152.2495,152.3195,152.1534,152.1534,8597.0
2022-11-22 12:20:00,174.12,174.28,174.02,174.1,9719.0,152.1796,152.3195,152.0922,152.1621,9719.0
2022-11-22 12:30:00,174.07,174.36,174.06,174.31,23731.0,152.1359,152.3894,152.1272,152.3457,23731.0
2022-11-22 12:40:00,174.36,174.7,174.33,174.67,7663.0,152.3894,152.6865,152.3632,152.6603,7663.0
2022-11-22 12:50:00,174.69,174.81,174.53,174.79,5719.0,152.6778,152.7827,152.538,152.7652,5719.0
2022-11-22 13:00:00,174.76,174.95,174.74,174.8,7253.0,152.739,152.905,152.7215,152.7739,7253.0
2022-11-22 13:10:00,174.82,175.06,174.82,175.06,6226.0,152.7914,153.0012,152.7914,153.0012,6226.0
2022-11-22 13:20:00,175.0,175.04,174.92,175.03,5875.0,152.9487,152.9837,152.8788,152.9749,5875.0
2022-11-22 13:30:00,175.09,175.36,175.02,175.02,8476.0,153.0274,153.2634,152.9662,152.9662,8476.0
2022-11-22 13:40:00,174.95,175.08,174.92,175.0,5284.0,152.905,153.0186,152.8788,152.9487,5284.0
2022-11-22 13:50:00,175.05,175.2,174.79,174.79,7126.0,152.9924,153.1235,152.7652,152.7652,7126.0
2022-11-22 14:00:00,174.79,175.02,174.65,174.65,10743.0,152.7652,152.9662,152.6428,152.6428,10743.0
2022-11-22 14:10:00,174.7,174.76,174.51,174.76,3189.0,152.6865,152.739,152.5205,152.739,3189.0
2022-11-22 14:20:00,174.71,174.89,174.67,174.8,6434.0,152.6953,152.8526,152.6603,152.7739,6434.0
2022-11-22 14:30:00,174.79,174.96,174.68,174.95,7912.0,152.7652,152.9138,152.669,152.905,7912.0
2022-11-22 14:40:00,174.97,175.21,174.93,175.2,21550.0,152.9225,153.1323,152.8875,153.1235,21550.0
2022-11-22 14:50:00,175.21,175.23,174.86,174.96,45186.0,153.1323,153.1497,152.8264,152.9138,45186.0
2022-11-22 15:00:00,175.02,175.09,174.8,174.87,37135.0,152.9662,153.0274,152.7739,152.8351,37135.0
2022-11-22 15:10:00,174.84,174.86,174.65,174.69,9531.0,152.8089,152.8264,152.6428,152.6778,9531.0
2022-11-22 15:20:00,174.68,174.77,174.63,174.68,10044.0,152.669,152.7477,152.6254,152.669,10044.0
2022-11-22 15:30:00,174.64,174.67,174.44,174.5,15930.0,152.6341,152.6603,152.4593,152.5117,15930.0
2022-11-22 15:40:00,174.48,174.53,174.39,174.46,18319.0,152.4943,152.538,152.4156,152.4768,18319.0
2022-11-22 15:50:00,174.5,174.71,174.18,174.25,142748.0,152.5117,152.6953,152.2321,152.2932,142748.0
2022-11-23 09:30:00,174.81,176.26,174.65,176.0,117363.0,152.7827,154.05,152.6428,153.8227,117363.0
2022-11-23 09:40:00,175.92,176.15,175.78,175.99,57432.0,153.7528,153.9538,153.6304,153.814,57432.0
2022-11-23 09:50:00,176.02,176.19,175.67,175.67,55127.0,153.8402,153.9888,153.5343,153.5343,55127.0
2022-11-23 10:00:00,175.85,176.05,175.54,175.89,9271.0,153.6916,153.8664,153.4207,153.7266,9271.0
2022-11-23 10:10:00,175.89,176.03,175.82,176.01,12997.0,153.7266,153.8489,153.6654,153.8315,12997.0
2022-11-23 10:20:00,175.98,176.81,175.91,176.81,83744.0,153.8052,154.5307,153.7441,154.5307,83744.0
2022-11-23 10:30:00,176.86,177.16,176.75,176.97,21148.0,154.5744,154.8366,154.4782,154.6705,21148.0
2022-11-23 10:40:00,176.97,177.03,176.52,176.54,33258.0,154.6705,154.7229,154.2772,154.2947,33258.0
2022-11-23 10:50:00,176.52,176.56,176.15,176.15,36489.0,154.2772,154.3122,153.9538,153.9538,36489.0
2022-11-23 11:00:00,176.12,176.54,176.07,176.47,11457.0,153.9276,154.2947,153.8839,154.2335,11457.0
2022-11-23 11:10:00,176.5,176.57,176.42,176.5,48238.0,154.2597,154.3209,154.1898,154.2597,48238.0
2022-11-23 11:20:00,176.5,176.94,176.44,176.92,99983.0,154.2597,154.6443,154.2073,154.6268,99983.0
2022-11-23 11:30:00,176.93,177.58,176.63,177.51,107905.0,154.6355,155.2036,154.3733,155.1424,107905.0
2022-11-23 11:40:00,177.49,177.73,177.07,177.08,33933.0,155.125,155.3347,154.7579,154.7666,33933.0
2022-11-23 11:50:00,177.09,177.25,176.7,176.86,9014.0,154.7754,154.9152,154.4345,154.5744,9014.0
2022-11-23 12:00:00,176.96,177.14,176.86,177.05,9204.0,154.6618,154.8191,154.5744,154.7404,9204.0
2022-11-23 12:10:00,177.06,177.25,177.03,177.18,18328.0,154.7492,154.9152,154.7229,154.854,18328.0
2022-11-23 12:20:00,177.23,177.35,177.14,177.22,37417.0,154.8977,155.0026,154.8191,154.889,37417.0
2022-11-23 12:30:00,177.2,177.32,177.16,177.21,26192.0,154.8715,154.9764,154.8366,154.8803,26192.0
2022-11-23 12:40:00,177.25,177.26,177.14,177.25,10930.0,154.9152,154.924,154.8191,154.9152,10930.0
2022-11-23 12:50:00,177.21,177.26,176.72,176.77,19831.0,154.8803,154.924,154.452,154.4957,19831.0
2022-11-23 13:00:00,176.75,176.86,176.59,176.66,17400.0,154.4782,154.5744,154.3384,154.3996,17400.0
2022-11-23 13:10:00,176.65,176.68,176.32,176.32,8828.0,154.3908,154.417,154.1024,154.1024,8828.0
2022-11-23 13:20:00,176.36,176.42,176.25,176.31,8004.0,154.1374,154.1898,154.0412,154.0937,8004.0
2022-11-23 13:30:00,176.35,176.52,176.17,176.19,9312.0,154.1286,154.2772,153.9713,153.9888,9312.0
2022-11-23 13:40:00,176.18,176.22,175.96,176.02,7168.0,153.98,154.015,153.7878,153.8402,7168.0
2022-11-23 13:50:00,176.02,176.06,175.86,176.02,8062.0,153.8402,153.8752,153.7004,153.8402,8062.0
2022-11-23 14:00:00,176.14,176.54,175.89,176.43,13314.0,153.9451,154.2947,153.7266,154.1985,13314.0
2022-11-23 14:10:00,176.43,176.52,176.19,176.31,12553.0,154.1985,154.2772,153.9888,154.0937,12553.0
2022-11-23 14:20:00,176.29,176.68,176.21,176.55,12705.0,154.0762,154.417,154.0063,154.3034,12705.0
2022-11-23 14:30:00,176.54,176.54,175.93,175.93,9732.0,154.2947,154.2947,153.7615,153.7615,9732.0
2022-11-23 14:40:00,175.89,176.32,175.88,176.27,8201.0,153.7266,154.1024,153.7178,154.0587,8201.0
2022-11-23 14:50:00,176.31,176.44,176.16,176.29,10973.0,154.0937,154.2073,153.9626,154.0762,10973.0
2022-11-23 15:00:00,176.24,176.37,176.15,176.32,8901.0,154.0325,154.1461,153.9538,154.1024,8901.0
2022-11-23 15:10:00,176.26,176.54,176.19,176.52,11210.0,154.05,154.2947,153.9888,154.2772,11210.0
2022-11-23 15:20:00,176.51,176.51,176.08,176.09,22843.0,154.2685,154.2685,153.8926,153.9014,22843.0
2022-11-23 15:30:00,176.11,176.17,175.92,176.14,11658.0,153.9189,153.9713,153.7528,153.9451,11658.0
2022-11-23 15:40:00,176.15,176.32,175.93,176.2,25410.0,153.9538,154.1024,153.7615,153.9975,25410.0
2022-11-23 15:50:00,176.23,176.36,175.87,176.0,143005.0,154.0237,154.1374,153.7091,153.8227,143005.0
2022-11-25 09:30:00,176.44,176.74,174.6,174.84,58302.0,154.2073,154.4695,152.5991,152.8089,58302.0
2022-11-25 09:40:00,174.72,174.84,174.0,174.37,12000.0,152.704,152.8089,152.0747,152.3981,12000.0
2022-11-25 09:50:00,174.46,174.7,174.07,174.55,14324.0,152.4768,152.6865,152.1359,152.5554,14324.0
2022-11-25 10:00:00,174.63,175.15,174.55,174.9,27788.0,152.6254,153.0798,152.5554,152.8613,27788.0
2022-11-25 10:10:00,174.87,175.05,174.86,175.0,29260.0,152.8351,152.9924,152.8264,152.9487,29260.0
2022-11-25 10:20:00,174.96,175.04,174.85,174.92,24727.0,152.9138,152.9837,152.8176,152.8788,24727.0
2022-11-25 10:30:00,174.97,175.05,174.86,174.92,25954.0,152.9225,152.9924,152.8264,152.8788,25954.0
2022-11-25 10:40:00,174.91,174.99,174.6,174.72,28884.0,152.8701,152.94,152.5991,152.704,28884.0
2022-11-25 10:50:00,174.75,175.15,174.75,175.02,60527.0,152.7302,153.0798,152.7302,152.9662,60527.0
2022-11-25 11:00:00,175.03,175.03,174.75,174.9,14191.0,152.9749,152.9749,152.7302,152.8613,14191.0
2022-11-25 11:10:00,174.95,174.95,174.65,174.81,18750.0,152.905,152.905,152.6428,152.7827,18750.0
2022-11-25 11:20:00,174.79,174.84,174.62,174.84,11041.0,152.7652,152.8089,152.6166,152.8089,11041.0
2022-11-25 11:30:00,174.89,175.02,174.87,174.87,22345.0,152.8526,152.9662,152.8351,152.8351,22345.0
2022-11-25 11:40:00,174.86,174.87,174.67,174.68,8758.0,152.8264,152.8351,152.6603,152.669,8758.0
2022-11-25 11:50:00,174.7,174.79,174.59,174.73,5634.0,152.6865,152.7652,152.5904,152.7127,5634.0
2022-11-25 12:00:00,174.72,174.93,174.72,174.87,8535.0,152.704,152.8875,152.704,152.8351,8535.0
2022-11-25 12:10:00,174.94,175.03,174.86,174.94,20613.0,152.8963,152.9749,152.8264,152.8963,20613.0
2022-11-25 12:20:00,174.94,175.18,174.9,174.97,64059.0,152.8963,153.106,152.8613,152.9225,64059.0
2022-11-25 12:30:00,174.98,175.53,174.95,175.27,77096.0,152.9312,153.4119,152.905,153.1847,77096.0
2022-11-25 12:40:00,175.27,175.4,174.9,174.91,16040.0,153.1847,153.2983,152.8613,152.8701,16040.0
2022-11-25 12:50:00,175.0,175.55,174.98,175.0,114069.0,152.9487,153.4294,152.9312,152.9487,114069.0
2022-11-28 09:30:00,174.8,175.36,173.89,174.05,74941.0,152.7739,153.2634,151.9786,152.1184,74941.0
2022-11-28 09:40:00,174.03,174.2,173.6,174.1,93213.0,152.101,152.2495,151.7251,152.1621,93213.0
2022-11-28 09:50:00,174.1,174.15,173.57,173.66,80437.0,152.1621,152.2058,151.6989,151.7776,80437.0
2022-11-28 10:00:00,173.68,173.76,173.1,173.51,12291.0,151.7951,151.865,151.2881,151.6465,12291.0
2022-11-28 10:10:00,173.55,173.99,173.49,173.91,15601.0,151.6814,152.066,151.629,151.9961,15601.0
2022-11-28 10:20:00,173.91,173.91,173.15,173.27,13887.0,151.9961,151.9961,151.3318,151.4367,13887.0
2022-11-28 10:30:00,173.22,173.7,173.14,173.51,24851.0,151.393,151.8125,151.3231,151.6465,24851.0
2022-11-28 10:40:00,173.58,173.66,173.32,173.61,30651.0,151.7077,151.7776,151.4804,151.7339,30651.0
2022-11-28 10:50:00,173.58,173.88,173.51,173.58,38413.0,151.7077,151.9699,151.6465,151.7077,38413.0
2022-11-28 11:00:00,173.57,173.64,173.32,173.55,12492.0,151.6989,151.7601,151.4804,151.6814,12492.0
2022-11-28 11:10:00,173.51,173.77,173.38,173.77,36689.0,151.6465,151.8737,151.5329,151.8737,36689.0
2022-11-28 11:20:00,173.71,173.94,173.62,173.78,20371.0,151.8213,152.0223,151.7426,151.8825,20371.0
2022-11-28 11:30:00,173.83,174.32,173.81,174.23,34250.0,151.9262,152.3544,151.9087,152.2758,34250.0
2022-11-28 11:40:00,174.27,174.3,173.96,173.96,7458.0,152.3107,152.3369,152.0398,152.0398,7458.0
2022-11-28 11:50:00,173.97,173.97,173.68,173.91,9279.0,152.0485,152.0485,151.7951,151.9961,9279.0
2022-11-28 12:00:00,173.91,174.24,173.72,173.96,61841.0,151.9961,152.2845,151.83,152.0398,61841.0
2022-11-28 12:10:00,173.84,173.98,173.68,173.93,6090.0,151.9349,152.0573,151.7951,152.0136,6090.0
2022-11-28 12:20:00,173.9,174.05,173.7,173.78,11209.0,151.9873,152.1184,151.8125,151.8825,11209.0
2022-11-28 12:30:00,173.71,173.75,173.5,173.5,9784.0,151.8213,151.8562,151.6377,151.6377,9784.0
2022-11-28 12:40:00,173.5,173.65,173.47,173.5,7306.0,151.6377,151.7688,151.6115,151.6377,7306.0
2022-11-28 12:50:00,173.4,173.48,173.02,173.08,8514.0,151.5503,151.6203,151.2182,151.2707,8514.0
2022-11-28 13:00:00,173.08,173.35,173.0,173.33,6884.0,151.2707,151.5066,151.2007,151.4892,6884.0
2022-11-28 13:10:00,173.35,173.46,173.31,173.34,6748.0,151.5066,151.6028,151.4717,151.4979,6748.0
2022-11-28 13:20:00,173.39,173.52,173.32,173.34,5001.0,151.5416,151.6552,151.4804,151.4979,5001.0
2022-11-28 13:30:00,173.35,173.43,173.18,173.35,7789.0,151.5066,151.5766,151.3581,151.5066,7789.0
2022-11-28 13:40:00,173.34,173.34,173.17,173.22,4755.0,151.4979,151.4979,151.3493,151.393,4755.0
2022-11-28 13:50:00,173.18,173.23,172.98,173.06,11819.0,151.3581,151.4018,151.1833,151.2532,11819.0
2022-11-28 14:00:00,173.05,173.21,172.92,173.14,59048.0,151.2444,151.3843,151.1308,151.3231,59048.0
2022-11-28 14:10:00,173.14,173.41,173.01,173.2,73324.0,151.3231,151.5591,151.2095,151.3755,73324.0
2022-11-28 14:20:00,173.11,173.11,172.77,172.91,6547.0,151.2969,151.2969,150.9997,151.1221,6547.0
2022-11-28 14:30:00,172.87,172.87,172.58,172.66,4225.0,151.0871,151.0871,150.8337,150.9036,4225.0
2022-11-28 14:40:00,172.67,172.89,172.67,172.7,8303.0,150.9123,151.1046,150.9123,150.9385,8303.0
2022-11-28 14:50:00,172.69,172.7,172.55,172.59,9830.0,150.9298,150.9385,150.8074,150.8424,9830.0
2022-11-28 15:00:00,172.62,172.95,172.56,172.95,25908.0,150.8686,151.157,150.8162,151.157,25908.0
2022-11-28 15:10:00,172.95,173.09,172.82,173.09,26965.0,151.157,151.2794,151.0434,151.2794,26965.0
2022-11-28 15:20:00,173.09,173.09,172.76,172.99,25009.0,151.2794,151.2794,150.991,151.192,25009.0
2022-11-28 15:30:00,173.02,173.09,172.84,172.84,22579.0,151.2182,151.2794,151.0609,151.0609,22579.0
2022-11-28 15:40:00,172.84,173.0,172.58,172.59,15680.0,151.0609,151.2007,150.8337,150.8424,15680.0
2022-11-28 15:50:00,172.57,173.22,172.31,173.13,175827.0,150.8249,151.393,150.5977,151.3144,175827.0
2022-11-29 09:30:00,173.4,173.86,172.77,173.0,43987.0,151.5503,151.9524,150.9997,151.2007,43987.0
2022-11-29 09:40:00,172.93,173.47,172.92,173.47,8668.0,151.1396,151.6115,151.1308,151.6115,8668.0
2022-11-29 09:50:00,173.47,173.77,173.3,173.6,8300.0,151.6115,151.8737,151.4629,151.7251,8300.0
2022-11-29 10:00:00,173.53,173.64,173.16,173.3,11205.0,151.664,151.7601,151.3406,151.4629,11205.0
2022-11-29 10:10:00,173.28,173.85,173.26,173.59,11793.0,151.4455,151.9436,151.428,151.7164,11793.0
2022-11-29 10:20:00,173.65,173.78,173.53,173.78,8754.0,151.7688,151.8825,151.664,151.8825,8754.0
2022-11-29 10:30:00,174.02,174.13,173.86,174.0,26383.0,152.0922,152.1884,151.9524,152.0747,26383.0
2022-11-29 10:40:00,174.0,174.04,173.66,173.79,25648.0,152.0747,152.1097,151.7776,151.8912,25648.0
2022-11-29 10:50:00,173.8,173.91,173.61,173.84,21197.0,151.8999,151.9961,151.7339,151.9349,21197.0
2022-11-29 11:00:00,173.9,173.95,173.39,173.39,31349.0,151.9873,152.031,151.5416,151.5416,31349.0
2022-11-29 11:10:00,173.37,173.6,173.14,173.14,20443.0,151.5241,151.7251,151.3231,151.3231,20443.0
2022-11-29 11:20:00,173.12,173.64,173.1,173.58,18249.0,151.3056,151.7601,151.2881,151.7077,18249.0
2022-11-29 11:30:00,173.58,174.06,173.49,173.91,33745.0,151.7077,152.1272,151.629,151.9961,33745.0
2022-11-29 11:40:00,173.95,174.06,173.81,173.96,16876.0,152.031,152.1272,151.9087,152.0398,16876.0
2022-11-29 11:50:00,173.95,174.03,173.84,173.95,31159.0,152.031,152.101,151.9349,152.031,31159.0
2022-11-29 12:00:00,173.95,174.13,173.95,173.99,32599.0,152.031,152.1884,152.031,152.066,32599.0
2022-11-29 12:10:00,173.99,174.08,173.92,173.97,32067.0,152.066,152.1447,152.0048,152.0485,32067.0
2022-11-29 12:20:00,173.96,174.12,173.91,174.02,66540.0,152.0398,152.1796,151.9961,152.0922,66540.0
2022-11-29 12:30:00,174.03,174.43,173.92,174.22,26716.0,152.101,152.4506,152.0048,152.267,26716.0
2022-11-29 12:40:00,174.23,174.34,174.13,174.3,10328.0,152.2758,152.3719,152.1884,152.3369,10328.0
2022-11-29 12:50:00,174.31,174.54,174.25,174.29,21170.0,152.3457,152.5467,152.2932,152.3282,21170.0
2022-11-29 13:00:00,174.31,174.47,174.28,174.33,8193.0,152.3457,152.4855,152.3195,152.3632,8193.0
2022-11-29 13:10:00,174.33,174.46,174.28,174.38,17140.0,152.3632,152.4768,152.3195,152.4069,17140.0
2022-11-29 13:20:00,174.36,174.43,174.31,174.36,24469.0,152.3894,152.4506,152.3457,152.3894,24469.0
2022-11-29 13:30:00,174.36,174.49,174.33,174.43,42687.0,152.3894,152.503,152.3632,152.4506,42687.0
2022-11-29 13:40:00,174.4,174.45,174.34,174.41,20209.0,152.4243,152.468,152.3719,152.4331,20209.0
2022-11-29 13:50:00,174.41,174.42,174.26,174.34,18836.0,152.4331,152.4418,152.302,152.3719,18836.0
2022-11-29 14:00:00,174.36,175.19,174.36,175.17,18774.0,152.3894,153.1148,152.3894,153.0973,18774.0
2022-11-29 14:10:00,175.21,175.38,175.12,175.28,9093.0,153.1323,153.2808,153.0536,153.1934,9093.0
2022-11-29 14:20:00,175.3,175.35,175.1,175.16,8437.0,153.2109,153.2546,153.0361,153.0886,8437.0
2022-11-29 14:30:00,175.15,175.15,174.81,174.9,12310.0,153.0798,153.0798,152.7827,152.8613,12310.0
2022-11-29 14:40:00,174.95,174.98,174.83,174.98,8274.0,152.905,152.9312,152.8001,152.9312,8274.0
2022-11-29 14:50:00,174.99,175.04,174.84,174.99,10473.0,152.94,152.9837,152.8089,152.94,10473.0
2022-11-29 15:00:00,174.99,175.07,174.87,174.93,23935.0,152.94,153.0099,152.8351,152.8875,23935.0
2022-11-29 15:10:00,174.92,175.01,174.88,174.98,16368.0,152.8788,152.9575,152.8438,152.9312,16368.0
2022-11-29 15:20:00,174.98,175.08,174.89,174.99,36839.0,152.9312,153.0186,152.8526,152.94,36839.0
2022-11-29 15:30:00,174.97,175.02,174.85,174.9,41326.0,152.9225,152.9662,152.8176,152.8613,41326.0
2022-11-29 15:40:00,174.9,175.02,174.77,174.99,32280.0,152.8613,152.9662,152.7477,152.94,32280.0
2022-11-29 15:50:00,174.99,175.07,174.6,174.79,264895.0,152.94,153.0099,152.5991,152.7652,264895.0
2022-11-30 09:30:00,174.94,175.64,173.87,174.06,55107.0,152.8963,153.5081,151.9611,152.1272,55107.0
2022-11-30 09:40:00,174.19,174.95,174.07,174.47,18056.0,152.2408,152.905,152.1359,152.4855,18056.0
2022-11-30 09:50:00,174.5,174.57,173.58,173.65,36294.0,152.5117,152.5729,151.7077,151.7688,36294.0
2022-11-30 10:00:00,173.76,173.94,173.57,173.64,9129.0,151.865,152.0223,151.6989,151.7601,9129.0
2022-11-30 10:10:00,173.59,173.65,172.63,172.64,20118.0,151.7164,151.7688,150.8774,150.8861,20118.0
2022-11-30 10:20:00,172.56,172.72,172.05,172.15,15042.0,150.8162,150.956,150.3704,150.4578,15042.0
2022-11-30 10:30:00,172.15,173.0,172.15,172.95,16246.0,150.4578,151.2007,150.4578,151.157,16246.0
2022-11-30 10:40:00,172.99,173.34,172.99,173.2,22192.0,151.192,151.4979,151.192,151.3755,22192.0
2022-11-30 10:50:00,173.19,173.34,173.12,173.22,8926.0,151.3668,151.4979,151.3056,151.393,8926.0
2022-11-30 11:00:00,173.22,173.42,173.15,173.4,13921.0,151.393,151.5678,151.3318,151.5503,13921.0
2022-11-30 11:10:00,173.37,173.55,173.32,173.47,14318.0,151.5241,151.6814,151.4804,151.6115,14318.0
2022-11-30 11:20:00,173.45,173.56,173.29,173.52,11406.0,151.594,151.6902,151.4542,151.6552,11406.0
2022-11-30 11:30:00,173.56,173.67,173.43,173.5,7959.0,151.6902,151.7863,151.5766,151.6377,7959.0
2022-11-30 11:40:00,173.41,173.47,173.24,173.3,5398.0,151.5591,151.6115,151.4105,151.4629,5398.0
2022-11-30 11:50:00,173.43,173.5,173.31,173.39,8863.0,151.5766,151.6377,151.4717,151.5416,8863.0
2022-11-30 12:00:00,173.42,173.42,173.23,173.29,12714.0,151.5678,151.5678,151.4018,151.4542,12714.0
2022-11-30 12:10:00,173.29,173.34,173.08,173.08,13760.0,151.4542,151.4979,151.2707,151.2707,13760.0
2022-11-30 12:20:00,173.06,173.15,172.97,173.09,13550.0,151.2532,151.3318,151.1745,151.2794,13550.0
2022-11-30 12:30:00,173.09,173.1,172.94,172.94,7831.0,151.2794,151.2881,151.1483,151.1483,7831.0
2022-11-30 12:40:00,172.99,173.08,172.92,172.95,6490.0,151.192,151.2707,151.1308,151.157,6490.0
2022-11-30 12:50:00,172.98,173.21,172.85,173.08,17011.0,151.1833,151.3843,151.0696,151.2707,17011.0
2022-11-30 13:00:00,173.11,173.32,173.09,173.31,9084.0,151.2969,151.4804,151.2794,151.4717,9084.0
2022-11-30 13:10:00,173.33,173.51,173.3,173.39,9173.0,151.4892,151.6465,151.4629,151.5416,9173.0
2022-11-30 13:20:00,173.39,173.55,173.32,173.44,6506.0,151.5416,151.6814,151.4804,151.5853,6506.0
2022-11-30 13:30:00,173.45,174.15,173.3,173.91,34749.0,151.594,152.2058,151.4629,151.9961,34749.0
2022-11-30 13:40:00,174.01,174.11,173.66,173.97,72246.0,152.0835,152.1709,151.7776,152.0485,72246.0
2022-11-30 13:50:00,174.03,174.41,173.95,174.33,84645.0,152.101,152.4331,152.031,152.3632,84645.0
2022-11-30 14:00:00,174.34,175.26,174.18,175.22,29068.0,152.3719,153.176,152.2321,153.141,29068.0
2022-11-30 14:10:00,175.22,175.68,175.02,175.57,9811.0,153.141,153.543,152.9662,153.4469,9811.0
2022-11-30 14:20:00,175.7,175.94,175.62,175.93,13564.0,153.5605,153.7703,153.4906,153.7615,13564.0
2022-11-30 14:30:00,175.93,175.94,175.07,175.2,159031.0,153.7615,153.7703,153.0099,153.1235,159031.0
2022-11-30 14:40:00,175.2,175.35,174.88,175.18,80320.0,153.1235,153.2546,152.8438,153.106,80320.0
2022-11-30 14:50:00,175.2,175.88,175.11,175.65,49805.0,153.1235,153.7178,153.0449,153.5168,49805.0
2022-11-30 15:00:00,175.65,176.19,175.64,176.03,27788.0,153.5168,153.9888,153.5081,153.8489,27788.0
2022-11-30 15:10:00,176.1,176.2,175.8,176.18,31839.0,153.9101,153.9975,153.6479,153.98,31839.0
2022-11-30 15:20:00,176.19,176.42,176.12,176.29,32790.0,153.9888,154.1898,153.9276,154.0762,32790.0
2022-11-30 15:30:00,176.27,176.76,176.24,176.31,90559.0,154.0587,154.487,154.0325,154.0937,90559.0
2022-11-30 15:40:00,176.29,176.43,176.13,176.43,77697.0,154.0762,154.1985,153.9363,154.1985,77697.0
2022-11-30 15:50:00,176.48,177.2,176.02,176.49,357586.0,154.2422,154.8715,153.8402,154.251,357586.0
2022-12-01 09:30:00,178.21,178.38,177.06,177.23,118536.0,155.7542,155.9028,154.7492,154.8977,118536.0
2022-12-01 09:40:00,177.23,177.86,176.97,177.56,119668.0,154.8977,155.4483,154.6705,155.1861,119668.0
2022-12-01 09:50:00,177.51,179.11,177.47,179.05,24574.0,155.1424,156.5408,155.1075,156.4884,24574.0
2022-12-01 10:00:00,179.3,179.42,177.96,177.98,102233.0,156.7069,156.8118,155.5357,155.5532,102233.0
2022-12-01 10:10:00,177.93,177.98,177.32,177.44,15212.0,155.5095,155.5532,154.9764,155.0813,15212.0
2022-12-01 10:20:00,177.44,177.96,177.23,177.96,11305.0,155.0813,155.5357,154.8977,155.5357,11305.0
2022-12-01 10:30:00,177.95,178.38,177.76,178.34,37484.0,155.527,155.9028,155.3609,155.8679,37484.0
2022-12-01 10:40:00,178.34,178.56,177.87,178.0,56111.0,155.8679,156.0601,155.4571,155.5707,56111.0
2022-12-01 10:50:00,177.98,178.18,177.92,178.02,54977.0,155.5532,155.728,155.5008,155.5882,54977.0
2022-12-01 11:00:00,178.01,178.72,177.94,178.49,24124.0,155.5794,156.2,155.5183,155.999,24124.0
2022-12-01 11:10:00,178.45,178.45,177.94,177.98,10161.0,155.964,155.964,155.5183,155.5532,10161.0
2022-12-01 11:20:00,177.92,178.29,177.92,178.21,14379.0,155.5008,155.8242,155.5008,155.7542,14379.0
2022-12-01 11:30:00,178.25,178.92,178.18,178.63,19564.0,155.7892,156.3748,155.728,156.1213,19564.0
2022-12-01 11:40:00,178.53,178.93,178.53,178.78,7705.0,156.0339,156.3835,156.0339,156.2524,7705.0
2022-12-01 11:50:00,178.83,179.01,178.59,178.86,17646.0,156.2961,156.4534,156.0864,156.3223,17646.0
2022-12-01 12:00:00,178.84,178.94,178.36,178.61,10952.0,156.3049,156.3923,155.8853,156.1038,10952.0
2022-12-01 12:10:00,178.6,179.03,178.53,178.92,19886.0,156.0951,156.4709,156.0339,156.3748,19886.0
2022-12-01 12:20:00,178.96,179.12,178.91,179.01,39681.0,156.4097,156.5496,156.366,156.4534,39681.0
2022-12-01 12:30:00,178.99,179.0,178.11,178.21,21567.0,156.436,156.4447,155.6668,155.7542,21567.0
2022-12-01 12:40:00,178.24,178.24,177.87,177.97,28352.0,155.7805,155.7805,155.4571,155.5445,28352.0
2022-12-01 12:50:00,178.0,178.32,177.96,178.05,24022.0,155.5707,155.8504,155.5357,155.6144,24022.0
2022-12-01 13:00:00,178.06,178.2,178.04,178.05,23926.0,155.6231,155.7455,155.6057,155.6144,23926.0
2022-12-01 13:10:00,178.06,178.07,177.82,178.0,13139.0,155.6231,155.6319,155.4134,155.5707,13139.0
2022-12-01 13:20:00,178.0,178.07,177.89,178.0,19817.0,155.5707,155.6319,155.4746,155.5707,19817.0
2022-12-01 13:30:00,177.95,178.06,177.8,178.0,21828.0,155.527,155.6231,155.3959,155.5707,21828.0
2022-12-01 13:40:00,178.0,178.54,177.94,178.42,25747.0,155.5707,156.0427,155.5183,155.9378,25747.0
2022-12-01 13:50:00,178.44,178.56,178.4,178.46,29529.0,155.9553,156.0601,155.9203,155.9727,29529.0
2022-12-01 14:00:00,178.44,178.49,178.12,178.13,25089.0,155.9553,155.999,155.6756,155.6843,25089.0
2022-12-01 14:10:00,178.15,178.25,178.03,178.18,21699.0,155.7018,155.7892,155.5969,155.728,21699.0
2022-12-01 14:20:00,178.21,178.33,178.16,178.21,17929.0,155.7542,155.8591,155.7105,155.7542,17929.0
2022-12-01 14:30:00,178.21,178.33,177.97,178.27,64508.0,155.7542,155.8591,155.5445,155.8067,64508.0
2022-12-01 14:40:00,178.27,178.54,178.27,178.48,27985.0,155.8067,156.0427,155.8067,155.9902,27985.0
2022-12-01 14:50:00,178.47,178.67,178.46,178.62,13265.0,155.9815,156.1563,155.9727,156.1126,13265.0
2022-12-01 15:00:00,178.59,178.62,178.44,178.47,17340.0,156.0864,156.1126,155.9553,155.9815,17340.0
2022-12-01 15:10:00,178.45,178.46,178.06,178.06,19197.0,155.964,155.9727,155.6231,155.6231,19197.0
2022-12-01 15:20:00,178.06,178.25,178.02,178.12,38218.0,155.6231,155.7892,155.5882,155.6756,38218.0
2022-12-01 15:30:00,178.09,178.24,178.05,178.1,42593.0,155.6494,155.7805,155.6144,155.6581,42593.0
2022-12-01 15:40:00,178.06,178.42,178.0,178.42,88049.0,155.6231,155.9378,155.5707,155.9378,88049.0
2022-12-01 15:50:00,178.66,178.85,177.86,177.89,307796.0,156.1475,156.3136,155.4483,155.4746,307796.0
2022-12-02 09:30:00,176.59,177.9,176.2,177.15,49383.0,154.3384,155.4833,153.9975,154.8278,49383.0
2022-12-02 09:40:00,177.0,177.39,176.04,176.07,50811.0,154.6967,155.0376,153.8577,153.8839,50811.0
2022-12-02 09:50:00,176.07,176.16,175.47,175.88,36536.0,153.8839,153.9626,153.3595,153.7178,36536.0
2022-12-02 10:00:00,175.9,176.13,175.83,175.97,33425.0,153.7353,153.9363,153.6741,153.7965,33425.0
2022-12-02 10:10:00,176.0,176.57,175.85,176.0,56754.0,153.8227,154.3209,153.6916,153.8227,56754.0
2022-12-02 10:20:00,176.05,176.05,175.68,175.79,10656.0,153.8664,153.8664,153.543,153.6392,10656.0
2022-12-02 10:30:00,175.91,176.1,175.8,175.9,20939.0,153.7441,153.9101,153.6479,153.7353,20939.0
2022-12-02 10:40:00,175.97,176.11,175.9,176.0,23888.0,153.7965,153.9189,153.7353,153.8227,23888.0
2022-12-02 10:50:00,176.01,176.08,175.85,175.85,19783.0,153.8315,153.8926,153.6916,153.6916,19783.0
2022-12-02 11:00:00,175.87,175.93,175.7,175.83,8439.0,153.7091,153.7615,153.5605,153.6741,8439.0
2022-12-02 11:10:00,175.81,176.02,175.72,176.0,33391.0,153.6567,153.8402,153.578,153.8227,33391.0
2022-12-02 11:20:00,175.96,176.03,175.8,176.01,11353.0,153.7878,153.8489,153.6479,153.8315,11353.0
2022-12-02 11:30:00,175.97,176.18,175.9,176.04,66244.0,153.7965,153.98,153.7353,153.8577,66244.0
2022-12-02 11:40:00,176.06,176.95,176.05,176.79,78212.0,153.8752,154.653,153.8664,154.5132,78212.0
2022-12-02 11:50:00,176.91,177.0,176.57,176.6,28506.0,154.6181,154.6967,154.3209,154.3471,28506.0
2022-12-02 12:00:00,176.7,176.7,176.32,176.41,146033.0,154.4345,154.4345,154.1024,154.1811,146033.0
2022-12-02 12:10:00,176.4,176.44,176.16,176.24,16402.0,154.1723,154.2073,153.9626,154.0325,16402.0
2022-12-02 12:20:00,176.2,176.21,176.08,176.19,10144.0,153.9975,154.0063,153.8926,153.9888,10144.0
2022-12-02 12:30:00,176.19,176.22,175.96,176.01,11096.0,153.9888,154.015,153.7878,153.8315,11096.0
2022-12-02 12:40:00,176.06,176.07,175.85,175.91,13349.0,153.8752,153.8839,153.6916,153.7441,13349.0
2022-12-02 12:50:00,175.95,175.99,175.67,175.7,6658.0,153.779,153.814,153.5343,153.5605,6658.0
2022-12-02 13:00:00,175.66,175.9,175.63,175.83,8749.0,153.5256,153.7353,153.4993,153.6741,8749.0
2022-12-02 13:10:00,175.85,176.05,175.77,176.03,12327.0,153.6916,153.8664,153.6217,153.8489,12327.0
2022-12-02 13:20:00,176.01,176.19,175.99,176.19,31082.0,153.8315,153.9888,153.814,153.9888,31082.0
2022-12-02 13:30:00,176.2,176.45,176.2,176.41,19588.0,153.9975,154.216,153.9975,154.1811,19588.0
2022-12-02 13:40:00,176.4,176.46,176.32,176.36,55278.0,154.1723,154.2248,154.1024,154.1374,55278.0
2022-12-02 13:50:00,176.35,176.45,176.25,176.4,39913.0,154.1286,154.216,154.0412,154.1723,39913.0
2022-12-02 14:00:00,176.41,176.67,176.33,176.4,46969.0,154.1811,154.4083,154.1111,154.1723,46969.0
2022-12-02 14:10:00,176.36,176.56,176.32,176.48,17694.0,154.1374,154.3122,154.1024,154.2422,17694.0
2022-12-02 14:20:00,176.44,176.58,176.44,176.51,10761.0,154.2073,154.3296,154.2073,154.2685,10761.0
2022-12-02 14:30:00,176.51,176.55,176.4,176.42,11176.0,154.2685,154.3034,154.1723,154.1898,11176.0
2022-12-02 14:40:00,176.39,176.41,176.21,176.37,28081.0,154.1636,154.1811,154.0063,154.1461,28081.0
2022-12-02 14:50:00,176.39,176.55,176.31,176.47,97681.0,154.1636,154.3034,154.0937,154.2335,97681.0
2022-12-02 15:00:00,176.47,176.83,176.45,176.83,44207.0,154.2335,154.5481,154.216,154.5481,44207.0
2022-12-02 15:10:00,176.83,177.08,176.74,177.03,28441.0,154.5481,154.7666,154.4695,154.7229,28441.0
2022-12-02 15:20:00,177.05,177.05,176.57,176.63,15512.0,154.7404,154.7404,154.3209,154.3733,15512.0
2022-12-02 15:30:00,176.63,176.68,176.35,176.47,19133.0,154.3733,154.417,154.1286,154.2335,19133.0
2022-12-02 15:40:00,176.47,176.55,176.28,176.45,24069.0,154.2335,154.3034,154.0674,154.216,24069.0
2022-12-02 15:50:00,176.57,177.05,176.32,176.62,305083.0,154.3209,154.7404,154.1024,154.3646,305083.0
2022-12-05 09:30:00,176.76,177.32,175.8,175.8,130613.0,154.487,154.9764,153.6479,153.6479,130613.0
2022-12-05 09:40:00,175.76,176.03,175.54,175.89,21490.0,153.613,153.8489,153.4207,153.7266,21490.0
2022-12-05 09:50:00,175.94,175.97,175.25,175.5,11779.0,153.7703,153.7965,153.1672,153.3857,11779.0
2022-12-05 10:00:00,175.33,175.66,175.06,175.51,28831.0,153.2371,153.5256,153.0012,153.3945,28831.0
2022-12-05 10:10:00,175.47,176.0,175.47,175.93,12755.0,153.3595,153.8227,153.3595,153.7615,12755.0
2022-12-05 10:20:00,175.96,176.59,175.89,176.52,56856.0,153.7878,154.3384,153.7266,154.2772,56856.0
2022-12-05 10:30:00,176.52,177.27,176.44,177.11,89252.0,154.2772,154.9327,154.2073,154.7929,89252.0
2022-12-05 10:40:00,177.1,177.73,177.07,177.73,7674.0,154.7841,155.3347,154.7579,155.3347,7674.0
2022-12-05 10:50:00,177.82,177.82,177.43,177.55,61435.0,155.4134,155.4134,155.0725,155.1774,61435.0
2022-12-05 11:00:00,177.61,177.7,177.09,177.3,39186.0,155.2298,155.3085,154.7754,154.9589,39186.0
2022-12-05 11:10:00,177.24,177.36,177.15,177.21,6869.0,154.9065,155.0114,154.8278,154.8803,6869.0
2022-12-05 11:20:00,177.21,177.5,176.98,177.5,18034.0,154.8803,155.1337,154.6792,155.1337,18034.0
2022-12-05 11:30:00,177.53,177.75,177.25,177.64,26876.0,155.1599,155.3522,154.9152,155.2561,26876.0
2022-12-05 11:40:00,177.68,177.92,177.58,177.92,14073.0,155.291,155.5008,155.2036,155.5008,14073.0
2022-12-05 11:50:00,177.89,178.05,177.7,177.94,29358.0,155.4746,155.6144,155.3085,155.5183,29358.0
2022-12-05 12:00:00,177.98,178.3,177.89,178.11,32325.0,155.5532,155.8329,155.4746,155.6668,32325.0
2022-12-05 12:10:00,178.09,179.04,178.0,178.95,97584.0,155.6494,156.4797,155.5707,156.401,97584.0
2022-12-05 12:20:00,179.03,179.29,178.59,178.79,74507.0,156.4709,156.6982,156.0864,156.2612,74507.0
2022-12-05 12:30:00,178.86,179.4,178.83,179.39,67878.0,156.3223,156.7943,156.2961,156.7856,67878.0
2022-12-05 12:40:00,179.39,179.78,179.31,179.75,37502.0,156.7856,157.1264,156.7156,157.1002,37502.0
2022-12-05 12:50:00,179.75,180.05,179.39,179.41,48147.0,157.1002,157.3624,156.7856,156.803,48147.0
2022-12-05 13:00:00,179.41,179.77,179.15,179.77,17195.0,156.803,157.1177,156.5758,157.1177,17195.0
2022-12-05 13:10:00,179.74,179.85,179.59,179.79,12234.0,157.0915,157.1876,156.9604,157.1352,12234.0
2022-12-05 13:20:00,179.74,180.08,179.69,180.0,58457.0,157.0915,157.3886,157.0478,157.3187,58457.0
2022-12-05 13:30:00,180.0,180.29,179.94,180.17,46440.0,157.3187,157.5721,157.2663,157.4673,46440.0
2022-12-05 13:40:00,180.17,180.43,180.04,180.37,16189.0,157.4673,157.6945,157.3537,157.6421,16189.0
2022-12-05 13:50:00,180.39,180.64,180.34,180.55,19779.0,157.6595,157.878,157.6158,157.7994,19779.0
2022-12-05 14:00:00,180.53,180.57,180.37,180.46,30545.0,157.7819,157.8169,157.6421,157.7207,30545.0
2022-12-05 14:10:00,180.47,180.57,180.4,180.43,24829.0,157.7295,157.8169,157.6683,157.6945,24829.0
2022-12-05 14:20:00,180.41,180.53,180.35,180.41,37613.0,157.677,157.7819,157.6246,157.677,37613.0
2022-12-05 14:30:00,180.39,180.51,180.34,180.45,19595.0,157.6595,157.7644,157.6158,157.712,19595.0
2022-12-05 14:40:00,180.45,180.46,180.28,180.42,20353.0,157.712,157.7207,157.5634,157.6858,20353.0
2022-12-05 14:50:00,180.44,180.55,180.36,180.4,27323.0,157.7032,157.7994,157.6333,157.6683,27323.0
2022-12-05 15:00:00,180.4,180.54,180.35,180.5,33762.0,157.6683,157.7906,157.6246,157.7557,33762.0
2022-12-05 15:10:00,180.5,180.56,180.4,180.49,31941.0,157.7557,157.8081,157.6683,157.7469,31941.0
2022-12-05 15:20:00,180.48,180.51,180.34,180.38,24185.0,157.7382,157.7644,157.6158,157.6508,24185.0
2022-12-05 15:30:00,180.36,180.68,180.36,180.4,45646.0,157.6333,157.913,157.6333,157.6683,45646.0
2022-12-05 15:40:00,180.39,180.39,180.02,180.29,45017.0,157.6595,157.6595,157.3362,157.5721,45017.0
2022-12-05 15:50:00,180.32,180.63,180.12,180.36,306655.0,157.5984,157.8693,157.4236,157.6333,306655.0
2022-12-06 09:30:00,181.28,181.99,180.78,180.91,111920.0,158.4374,159.0579,158.0004,158.114,111920.0
2022-12-06 09:40:00,180.92,181.69,180.91,181.38,44650.0,158.1228,158.7957,158.114,158.5248,44650.0
2022-12-06 09:50:00,181.38,181.38,180.87,181.19,102750.0,158.5248,158.5248,158.0791,158.3587,102750.0
2022-12-06 10:00:00,181.24,181.5,180.97,181.22,40261.0,158.4024,158.6297,158.1665,158.385,40261.0
2022-12-06 10:10:00,181.2,181.47,181.08,181.45,27467.0,158.3675,158.6035,158.2626,158.586,27467.0
2022-12-06 10:20:00,181.49,181.51,181.18,181.2,44214.0,158.6209,158.6384,158.35,158.3675,44214.0
2022-12-06 10:30:00,181.24,181.32,181.14,181.23,28177.0,158.4024,158.4724,158.315,158.3937,28177.0
2022-12-06 10:40:00,181.26,181.59,181.25,181.44,35867.0,158.4199,158.7083,158.4112,158.5772,35867.0
2022-12-06 10:50:00,181.42,181.49,180.73,180.84,53811.0,158.5598,158.6209,157.9567,158.0528,53811.0
2022-12-06 11:00:00,180.83,181.06,180.24,180.25,34141.0,158.0441,158.2451,157.5284,157.5372,34141.0
2022-12-06 11:10:00,180.22,180.53,179.81,179.81,23362.0,157.511,157.7819,157.1526,157.1526,23362.0
2022-12-06 11:20:00,179.81,180.28,179.79,180.25,8750.0,157.1526,157.5634,157.1352,157.5372,8750.0
2022-12-06 11:30:00,180.25,180.7,180.21,180.53,14262.0,157.5372,157.9305,157.5022,157.7819,14262.0
2022-12-06 11:40:00,180.53,181.06,180.5,180.99,38021.0,157.7819,158.2451,157.7557,158.1839,38021.0
2022-12-06 11:50:00,180.98,181.03,180.7,180.74,54758.0,158.1752,158.2189,157.9305,157.9654,54758.0
2022-12-06 12:00:00,180.76,181.39,180.76,181.26,51341.0,157.9829,158.5335,157.9829,158.4199,51341.0
2022-12-06 12:10:00,181.25,181.61,180.85,180.96,62790.0,158.4112,158.7258,158.0616,158.1577,62790.0
2022-12-06 12:20:00,180.98,181.05,180.26,180.61,23838.0,158.1752,158.2364,157.5459,157.8518,23838.0
2022-12-06 12:30:00,180.56,180.9,180.51,180.89,30855.0,157.8081,158.1053,157.7644,158.0965,30855.0
2022-12-06 12:40:00,180.93,181.02,180.81,180.89,21719.0,158.1315,158.2102,158.0266,158.0965,21719.0
2022-12-06 12:50:00,180.89,181.06,180.77,180.84,40330.0,158.0965,158.2451,157.9917,158.0528,40330.0
2022-12-06 13:00:00,180.84,180.89,180.43,180.45,13705.0,158.0528,158.0965,157.6945,157.712,13705.0
2022-12-06 13:10:00,180.36,180.43,180.03,180.4,12884.0,157.6333,157.6945,157.3449,157.6683,12884.0
2022-12-06 13:20:00,180.37,180.4,180.06,180.3,16190.0,157.6421,157.6683,157.3711,157.5809,16190.0
2022-12-06 13:30:00,180.33,180.62,180.26,180.58,20085.0,157.6071,157.8606,157.5459,157.8256,20085.0
2022-12-06 13:40:00,180.52,180.84,180.52,180.78,21625.0,157.7732,158.0528,157.7732,158.0004,21625.0
2022-12-06 13:50:00,180.78,180.8,180.55,180.64,14620.0,158.0004,158.0179,157.7994,157.878,14620.0
2022-12-06 14:00:00,180.63,180.67,179.97,180.07,22395.0,157.8693,157.9043,157.2925,157.3799,22395.0
2022-12-06 14:10:00,180.06,180.31,180.06,180.25,20485.0,157.3711,157.5896,157.3711,157.5372,20485.0
2022-12-06 14:20:00,180.27,180.35,180.18,180.28,22979.0,157.5547,157.6246,157.476,157.5634,22979.0
2022-12-06 14:30:00,180.28,180.32,180.18,180.28,24093.0,157.5634,157.5984,157.476,157.5634,24093.0
2022-12-06 14:40:00,180.27,180.35,180.2,180.22,16114.0,157.5547,157.6246,157.4935,157.511,16114.0
2022-12-06 14:50:00,180.23,180.35,180.21,180.28,15680.0,157.5197,157.6246,157.5022,157.5634,15680.0
2022-12-06 15:00:00,180.28,180.48,180.28,180.39,18915.0,157.5634,157.7382,157.5634,157.6595,18915.0
2022-12-06 15:10:00,180.36,180.39,179.85,179.88,91727.0,157.6333,157.6595,157.1876,157.2138,91727.0
2022-12-06 15:20:00,179.88,180.03,179.8,179.97,43262.0,157.2138,157.3449,157.1439,157.2925,43262.0
2022-12-06 15:30:00,179.98,180.27,179.78,179.88,73940.0,157.3012,157.5547,157.1264,157.2138,73940.0
2022-12-06 15:40:00,179.9,180.06,179.7,180.0,42924.0,157.2313,157.3711,157.0565,157.3187,42924.0
2022-12-06 15:50:00,180.02,180.16,179.73,179.91,140720.0,157.3362,157.4585,157.0827,157.24,140720.0
2022-12-07 09:30:00,179.35,180.21,178.89,180.2,110513.0,156.7506,157.5022,156.3486,157.4935,110513.0
2022-12-07 09:40:00,180.37,180.51,179.7,179.74,15080.0,157.6421,157.7644,157.0565,157.0915,15080.0
2022-12-07 09:50:00,179.77,179.92,179.28,179.69,14648.0,157.1177,157.2488,156.6894,157.0478,14648.0
2022-12-07 10:00:00,179.49,179.98,179.35,179.59,12799.0,156.873,157.3012,156.7506,156.9604,12799.0
2022-12-07 10:10:00,179.59,179.94,179.24,179.63,20042.0,156.9604,157.2663,156.6545,156.9953,20042.0
2022-12-07 10:20:00,179.69,180.01,179.53,180.0,11797.0,157.0478,157.3274,156.9079,157.3187,11797.0
2022-12-07 10:30:00,179.99,180.01,179.27,179.42,15621.0,157.31,157.3274,156.6807,156.8118,15621.0
2022-12-07 10:40:00,179.38,179.61,178.95,178.99,16800.0,156.7768,156.9778,156.401,156.436,16800.0
2022-12-07 10:50:00,179.04,179.39,178.98,179.02,25813.0,156.4797,156.7856,156.4272,156.4622,25813.0
2022-12-07 11:00:00,179.02,179.12,178.27,178.32,16764.0,156.4622,156.5496,155.8067,155.8504,16764.0
2022-12-07 11:10:00,178.41,178.53,178.1,178.1,18233.0,155.929,156.0339,155.6581,155.6581,18233.0
2022-12-07 11:20:00,178.19,178.24,177.27,177.29,19935.0,155.7368,155.7805,154.9327,154.9502,19935.0
2022-12-07 11:30:00,177.3,177.57,177.06,177.3,72851.0,154.9589,155.1949,154.7492,154.9589,72851.0
2022-12-07 11:40:00,177.3,177.31,176.68,176.68,15390.0,154.9589,154.9677,154.417,154.417,15390.0
2022-12-07 11:50:00,176.63,177.1,176.51,177.0,14490.0,154.3733,154.7841,154.2685,154.6967,14490.0
2022-12-07 12:00:00,176.96,177.03,176.44,176.6,14118.0,154.6618,154.7229,154.2073,154.3471,14118.0
2022-12-07 12:10:00,176.64,176.64,176.28,176.46,68483.0,154.3821,154.3821,154.0674,154.2248,68483.0
2022-12-07 12:20:00,176.45,176.46,175.93,176.06,11720.0,154.216,154.2248,153.7615,153.8752,11720.0
2022-12-07 12:30:00,176.09,176.55,176.09,176.51,13494.0,153.9014,154.3034,153.9014,154.2685,13494.0
2022-12-07 12:40:00,176.53,176.8,176.49,176.78,9296.0,154.2859,154.5219,154.251,154.5044,9296.0
2022-12-07 12:50:00,176.75,176.84,176.42,176.55,14963.0,154.4782,154.5569,154.1898,154.3034,14963.0
2022-12-07 13:00:00,176.56,176.63,176.42,176.63,9545.0,154.3122,154.3733,154.1898,154.3733,9545.0
2022-12-07 13:10:00,176.67,176.97,176.42,176.95,4656.0,154.4083,154.6705,154.1898,154.653,4656.0
2022-12-07 13:20:00,176.96,177.07,176.59,176.59,18831.0,154.6618,154.7579,154.3384,154.3384,18831.0
2022-12-07 13:30:00,176.62,176.66,176.41,176.42,36630.0,154.3646,154.3996,154.1811,154.1898,36630.0
2022-12-07 13:40:00,176.42,176.54,176.38,176.45,11117.0,154.1898,154.2947,154.1548,154.216,11117.0
2022-12-07 13:50:00,176.45,176.46,176.13,176.27,18890.0,154.216,154.2248,153.9363,154.0587,18890.0
2022-12-07 14:00:00,176.34,176.35,176.14,176.22,7422.0,154.1199,154.1286,153.9451,154.015,7422.0
2022-12-07 14:10:00,176.2,176.28,176.1,176.17,14298.0,153.9975,154.0674,153.9101,153.9713,14298.0
2022-12-07 14:20:00,176.17,176.37,176.08,176.37,12861.0,153.9713,154.1461,153.8926,154.1461,12861.0
2022-12-07 14:30:00,176.36,176.56,176.34,176.51,9525.0,154.1374,154.3122,154.1199,154.2685,9525.0
2022-12-07 14:40:00,176.52,176.55,176.21,176.22,8523.0,154.2772,154.3034,154.0063,154.015,8523.0
2022-12-07 14:50:00,176.2,176.24,176.04,176.09,12106.0,153.9975,154.0325,153.8577,153.9014,12106.0
2022-12-07 15:00:00,176.06,176.12,175.67,175.7,20169.0,153.8752,153.9276,153.5343,153.5605,20169.0
2022-12-07 15:10:00,175.74,175.76,175.45,175.47,22598.0,153.5955,153.613,153.342,153.3595,22598.0
2022-12-07 15:20:00,175.43,175.86,175.35,175.84,17315.0,153.3245,153.7004,153.2546,153.6829,17315.0
2022-12-07 15:30:00,175.89,176.35,175.89,176.34,33130.0,153.7266,154.1286,153.7266,154.1199,33130.0
2022-12-07 15:40:00,176.36,176.37,176.2,176.24,22073.0,154.1374,154.1461,153.9975,154.0325,22073.0
2022-12-07 15:50:00,176.22,176.26,175.62,175.97,219351.0,154.015,154.05,153.4906,153.7965,219351.0
2022-12-08 09:30:00,174.91,176.05,174.75,175.55,34308.0,153.7328,154.7347,153.5921,154.2953,34308.0
2022-12-08 09:40:00,175.57,175.91,175.35,175.91,21942.0,154.3129,154.6117,154.1195,154.6117,21942.0
2022-12-08 09:50:00,175.9,176.61,175.77,176.61,82277.0,154.6029,155.2269,154.4886,155.2269,82277.0
2022-12-08 10:00:00,176.55,176.66,176.43,176.49,9239.0,155.1742,155.2709,155.0687,155.1215,9239.0
2022-12-08 10:10:00,176.54,176.63,176.28,176.28,40487.0,155.1654,155.2445,154.9369,154.9369,40487.0
2022-12-08 10:20:00,176.33,177.0,176.21,176.94,65047.0,154.9808,155.5697,154.8754,155.517,65047.0
2022-12-08 10:30:00,176.91,176.94,176.56,176.71,14949.0,155.4906,155.517,155.183,155.3148,14949.0
2022-12-08 10:40:00,176.78,177.07,176.64,176.89,21871.0,155.3764,155.6312,155.2533,155.473,21871.0
2022-12-08 10:50:00,176.95,177.07,176.84,177.0,17035.0,155.5258,155.6312,155.4291,155.5697,17035.0
2022-12-08 11:00:00,177.0,177.11,176.76,176.81,20274.0,155.5697,155.6664,155.3588,155.4027,20274.0
2022-12-08 11:10:00,176.78,177.04,176.78,176.97,12410.0,155.3764,155.6049,155.3764,155.5434,12410.0
2022-12-08 11:20:00,176.95,177.36,176.93,177.33,35742.0,155.5258,155.8861,155.5082,155.8598,35742.0
2022-12-08 11:30:00,177.3,177.7,177.05,177.7,35216.0,155.8334,156.185,155.6137,156.185,35216.0
2022-12-08 11:40:00,177.72,177.76,177.36,177.49,7915.0,156.2025,156.2377,155.8861,156.0004,7915.0
2022-12-08 11:50:00,177.46,177.53,177.3,177.34,7306.0,155.974,156.0355,155.8334,155.8686,7306.0
2022-12-08 12:00:00,177.31,177.53,177.27,177.44,11424.0,155.8422,156.0355,155.807,155.9564,11424.0
2022-12-08 12:10:00,177.46,177.53,177.24,177.45,14493.0,155.974,156.0355,155.7807,155.9652,14493.0
2022-12-08 12:20:00,177.39,177.39,177.23,177.27,5189.0,155.9125,155.9125,155.7719,155.807,5189.0
2022-12-08 12:30:00,177.27,177.49,177.18,177.44,12358.0,155.807,156.0004,155.7279,155.9564,12358.0
2022-12-08 12:40:00,177.48,177.54,177.25,177.33,32202.0,155.9916,156.0443,155.7895,155.8598,32202.0
2022-12-08 12:50:00,177.38,177.55,177.38,177.43,13458.0,155.9037,156.0531,155.9037,155.9477,13458.0
2022-12-08 13:00:00,177.48,177.51,176.97,176.97,46295.0,155.9916,156.018,155.5434,155.5434,46295.0
2022-12-08 13:10:00,176.91,177.34,176.84,177.27,19863.0,155.4906,155.8686,155.4291,155.807,19863.0
2022-12-08 13:20:00,177.27,177.6,177.25,177.55,11311.0,155.807,156.0971,155.7895,156.0531,11311.0
2022-12-08 13:30:00,177.55,177.77,177.48,177.53,28283.0,156.0531,156.2465,155.9916,156.0355,28283.0
2022-12-08 13:40:00,177.52,177.68,177.44,177.44,36772.0,156.0268,156.1674,155.9564,155.9564,36772.0
2022-12-08 13:50:00,177.45,177.55,177.44,177.48,12001.0,155.9652,156.0531,155.9564,155.9916,12001.0
2022-12-08 14:00:00,177.42,177.43,176.76,176.8,10499.0,155.9389,155.9477,155.3588,155.3939,10499.0
2022-12-08 14:10:00,176.79,176.86,176.53,176.83,15756.0,155.3851,155.4467,155.1566,155.4203,15756.0
2022-12-08 14:20:00,176.83,177.06,176.66,176.74,36744.0,155.4203,155.6225,155.2709,155.3412,36744.0
2022-12-08 14:30:00,176.72,176.93,176.54,176.9,10632.0,155.3236,155.5082,155.1654,155.4818,10632.0
2022-12-08 14:40:00,176.9,177.12,176.9,177.1,18153.0,155.4818,155.6752,155.4818,155.6576,18153.0
2022-12-08 14:50:00,177.09,177.43,177.04,177.3,22168.0,155.6488,155.9477,155.6049,155.8334,22168.0
2022-12-08 15:00:00,177.28,177.28,176.98,177.11,18150.0,155.8158,155.8158,155.5521,155.6664,18150.0
2022-12-08 15:10:00,177.09,177.33,177.04,177.32,12828.0,155.6488,155.8598,155.6049,155.851,12828.0
2022-12-08 15:20:00,177.33,177.34,177.12,177.18,23505.0,155.8598,155.8686,155.6752,155.7279,23505.0
2022-12-08 15:30:00,177.17,177.31,177.05,177.17,34443.0,155.7191,155.8422,155.6137,155.7191,34443.0
2022-12-08 15:40:00,177.16,177.2,176.9,177.02,36955.0,155.7103,155.7455,155.4818,155.5873,36955.0
2022-12-08 15:50:00,177.02,177.66,176.95,177.19,145719.0,155.5873,156.1498,155.5258,155.7367,145719.0
2022-12-09 09:30:00,177.31,177.98,177.27,177.98,27862.0,155.8422,156.4311,155.807,156.4311,27862.0
2022-12-09 09:40:00,178.0,178.06,177.71,177.81,21999.0,156.4486,156.5014,156.1938,156.2816,21999.0
2022-12-09 09:50:00,177.81,177.94,177.63,177.87,24953.0,156.2816,156.3959,156.1234,156.3344,24953.0
2022-12-09 10:00:00,177.94,178.32,177.66,177.77,26042.0,156.3959,156.7299,156.1498,156.2465,26042.0
2022-12-09 10:10:00,177.82,177.83,177.51,177.66,22727.0,156.2904,156.2992,156.018,156.1498,22727.0
2022-12-09 10:20:00,177.7,177.83,177.61,177.83,11057.0,156.185,156.2992,156.1059,156.2992,11057.0
2022-12-09 10:30:00,177.91,178.26,177.76,177.97,19914.0,156.3695,156.6772,156.2377,156.4223,19914.0
2022-12-09 10:40:00,177.97,178.08,177.76,177.89,14636.0,156.4223,156.519,156.2377,156.352,14636.0
2022-12-09 10:50:00,177.88,178.07,177.75,177.97,16438.0,156.3432,156.5102,156.2289,156.4223,16438.0
2022-12-09 11:00:00,177.95,177.95,177.6,177.68,16217.0,156.4047,156.4047,156.0971,156.1674,16217.0
2022-12-09 11:10:00,177.61,177.64,177.43,177.46,24376.0,156.1059,156.1322,155.9477,155.974,24376.0
2022-12-09 11:20:00,177.5,177.78,177.47,177.78,14203.0,156.0092,156.2553,155.9828,156.2553,14203.0
2022-12-09 11:30:00,177.78,177.86,177.55,177.55,10107.0,156.2553,156.3256,156.0531,156.0531,10107.0
2022-12-09 11:40:00,177.55,177.71,177.35,177.62,4834.0,156.0531,156.1938,155.8773,156.1147,4834.0
2022-12-09 11:50:00,177.65,177.82,177.62,177.72,6429.0,156.141,156.2904,156.1147,156.2025,6429.0
2022-12-09 12:00:00,177.75,177.75,177.52,177.65,24031.0,156.2289,156.2289,156.0268,156.141,24031.0
2022-12-09 12:10:00,177.66,177.99,177.64,177.88,16128.0,156.1498,156.4399,156.1322,156.3432,16128.0
2022-12-09 12:20:00,177.75,177.77,177.56,177.6,17099.0,156.2289,156.2465,156.0619,156.0971,17099.0
2022-12-09 12:30:00,177.6,177.97,177.6,177.86,14753.0,156.0971,156.4223,156.0971,156.3256,14753.0
2022-12-09 12:40:00,177.86,177.99,177.68,177.95,12558.0,156.3256,156.4399,156.1674,156.4047,12558.0
2022-12-09 12:50:00,177.98,178.0,177.83,178.0,7030.0,156.4311,156.4486,156.2992,156.4486,7030.0
2022-12-09 13:00:00,177.99,178.19,177.9,178.11,10080.0,156.4399,156.6156,156.3608,156.5453,10080.0
2022-12-09 13:10:00,178.1,178.49,178.1,178.44,9171.0,156.5365,156.8793,156.5365,156.8354,9171.0
2022-12-09 13:20:00,178.39,178.4,178.19,178.19,8494.0,156.7914,156.8002,156.6156,156.6156,8494.0
2022-12-09 13:30:00,178.2,178.29,178.08,178.17,4439.0,156.6244,156.7035,156.519,156.5981,4439.0
2022-12-09 13:40:00,178.22,178.46,178.14,178.42,7214.0,156.642,156.8529,156.5717,156.8178,7214.0
2022-12-09 13:50:00,178.46,178.48,178.3,178.36,7214.0,156.8529,156.8705,156.7123,156.7651,7214.0
2022-12-09 14:00:00,178.37,178.5,178.28,178.42,20535.0,156.7738,156.8881,156.6947,156.8178,20535.0
2022-12-09 14:10:00,178.38,178.66,178.37,178.6,12397.0,156.7826,157.0287,156.7738,156.976,12397.0
2022-12-09 14:20:00,178.6,178.69,178.53,178.65,9988.0,156.976,157.0551,156.9145,157.0199,9988.0
2022-12-09 14:30:00,178.66,178.89,178.64,178.84,11571.0,157.0287,157.2309,157.0112,157.1869,11571.0
2022-12-09 14:40:00,178.82,178.82,178.57,178.73,21120.0,157.1694,157.1694,156.9496,157.0903,21120.0
2022-12-09 14:50:00,178.72,178.91,178.71,178.84,15306.0,157.0815,157.2485,157.0727,157.1869,15306.0
2022-12-09 15:00:00,178.85,178.92,178.57,178.58,42631.0,157.1957,157.2573,156.9496,156.9584,42631.0
2022-12-09 15:10:00,178.56,178.9,178.53,178.8,14586.0,156.9408,157.2397,156.9145,157.1518,14586.0
2022-12-09 15:20:00,178.8,178.89,178.65,178.78,24164.0,157.1518,157.2309,157.0199,157.1342,24164.0
2022-12-09 15:30:00,178.76,179.01,178.73,178.85,26746.0,157.1166,157.3364,157.0903,157.1957,26746.0
2022-12-09 15:40:00,178.82,179.01,178.76,178.84,30386.0,157.1694,157.3364,157.1166,157.1869,30386.0
2022-12-09 15:50:00,178.81,179.25,178.65,178.83,198641.0,157.1606,157.5473,157.0199,157.1782,198641.0
2022-12-12 09:30:00,178.52,179.53,178.52,178.68,76380.0,156.9057,157.7934,156.9057,157.0463,76380.0
2022-12-12 09:40:00,178.6,178.97,178.15,178.19,26771.0,156.976,157.3012,156.5805,156.6156,26771.0
2022-12-12 09:50:00,178.19,178.44,177.74,178.16,45553.0,156.6156,156.8354,156.2201,156.5893,45553.0
2022-12-12 10:00:00,178.18,178.22,177.16,177.4,25052.0,156.6069,156.642,155.7103,155.9213,25052.0
2022-12-12 10:10:00,177.4,177.81,177.35,177.74,57402.0,155.9213,156.2816,155.8773,156.2201,57402.0
2022-12-12 10:20:00,177.74,178.25,177.69,178.17,15348.0,156.2201,156.6684,156.1762,156.5981,15348.0
2022-12-12 10:30:00,178.2,178.33,177.83,177.92,14569.0,156.6244,156.7387,156.2992,156.3783,14569.0
2022-12-12 10:40:00,177.85,178.63,177.8,178.29,23666.0,156.3168,157.0024,156.2729,156.7035,23666.0
2022-12-12 10:50:00,178.2,178.3,178.07,178.08,10306.0,156.6244,156.7123,156.5102,156.519,10306.0
2022-12-12 11:00:00,178.1,178.46,178.05,178.46,13392.0,156.5365,156.8529,156.4926,156.8529,13392.0
2022-12-12 11:10:00,178.4,178.6,178.21,178.56,22165.0,156.8002,156.976,156.6332,156.9408,22165.0
2022-12-12 11:20:00,178.59,178.9,178.59,178.9,36305.0,156.9672,157.2397,156.9672,157.2397,36305.0
2022-12-12 11:30:00,178.84,179.13,178.72,179.12,15248.0,157.1869,157.4418,157.0815,157.433,15248.0
2022-12-12 11:40:00,179.16,179.16,179.0,179.13,8382.0,157.4682,157.4682,157.3276,157.4418,8382.0
2022-12-12 11:50:00,179.13,179.39,179.13,179.34,10343.0,157.4418,157.6704,157.4418,157.6264,10343.0
2022-12-12 12:00:00,179.34,179.43,179.02,179.11,9648.0,157.6264,157.7055,157.3451,157.4243,9648.0
2022-12-12 12:10:00,179.02,179.45,179.02,179.35,12439.0,157.3451,157.7231,157.3451,157.6352,12439.0
2022-12-12 12:20:00,179.33,179.77,179.33,179.75,12968.0,157.6176,158.0043,157.6176,157.9868,12968.0
2022-12-12 12:30:00,179.72,179.87,179.72,179.83,10306.0,157.9604,158.0922,157.9604,158.0571,10306.0
2022-12-12 12:40:00,179.82,179.82,179.69,179.77,7370.0,158.0483,158.0483,157.934,158.0043,7370.0
2022-12-12 12:50:00,179.77,179.79,179.54,179.62,11062.0,158.0043,158.0219,157.8022,157.8725,11062.0
2022-12-12 13:00:00,179.61,179.7,179.53,179.53,11122.0,157.8637,157.9428,157.7934,157.7934,11122.0
2022-12-12 13:10:00,179.53,179.69,179.5,179.59,20245.0,157.7934,157.934,157.767,157.8461,20245.0
2022-12-12 13:20:00,179.58,179.67,179.48,179.63,12240.0,157.8373,157.9164,157.7495,157.8813,12240.0
2022-12-12 13:30:00,179.64,179.65,179.25,179.39,84436.0,157.8901,157.8989,157.5473,157.6704,84436.0
2022-12-12 13:40:00,179.39,179.64,179.32,179.51,12407.0,157.6704,157.8901,157.6088,157.7758,12407.0
2022-12-12 13:50:00,179.43,179.55,179.32,179.49,60588.0,157.7055,157.811,157.6088,157.7582,60588.0
2022-12-12 14:00:00,179.5,179.51,179.15,179.24,13111.0,157.767,157.7758,157.4594,157.5385,13111.0
2022-12-12 14:10:00,179.28,179.28,179.12,179.22,8537.0,157.5737,157.5737,157.433,157.5209,8537.0
2022-12-12 14:20:00,179.22,179.26,179.05,179.13,29544.0,157.5209,157.5561,157.3715,157.4418,29544.0
2022-12-12 14:30:00,179.18,179.28,179.12,179.21,11225.0,157.4858,157.5737,157.433,157.5121,11225.0
2022-12-12 14:40:00,179.21,179.27,179.12,179.14,10426.0,157.5121,157.5649,157.433,157.4506,10426.0
2022-12-12 14:50:00,179.14,179.37,179.11,179.35,10210.0,157.4506,157.6528,157.4243,157.6352,10210.0
2022-12-12 15:00:00,179.37,179.76,179.37,179.73,134962.0,157.6528,157.9956,157.6528,157.9692,134962.0
2022-12-12 15:10:00,179.74,180.32,179.68,180.26,87271.0,157.978,158.4878,157.9252,158.435,87271.0
2022-12-12 15:20:00,180.26,180.51,180.23,180.31,17872.0,158.435,158.6547,158.4086,158.479,17872.0
2022-12-12 15:30:00,180.32,180.68,180.32,180.52,30357.0,158.4878,158.8042,158.4878,158.6635,30357.0
2022-12-12 15:40:00,180.55,180.64,180.41,180.6,36960.0,158.6899,158.769,158.5669,158.7338,36960.0
2022-12-12 15:50:00,180.62,180.93,180.61,180.88,170602.0,158.7514,159.0239,158.7426,158.9799,170602.0
2022-12-13 09:30:00,183.24,183.46,181.17,181.37,44672.0,161.0542,161.2476,159.2348,159.4106,44672.0
2022-12-13 09:40:00,181.46,182.19,181.33,181.85,25893.0,159.4897,160.1313,159.3755,159.8325,25893.0
2022-12-13 09:50:00,181.83,182.5,181.63,182.48,31165.0,159.8149,160.4038,159.6391,160.3862,31165.0
2022-12-13 10:00:00,182.52,182.7,181.67,182.27,17892.0,160.4214,160.5796,159.6743,160.2017,17892.0
2022-12-13 10:10:00,182.3,182.37,181.95,182.27,15897.0,160.228,160.2895,159.9204,160.2017,15897.0
2022-12-13 10:20:00,182.27,182.54,181.02,181.27,22963.0,160.2017,160.439,159.103,159.3227,22963.0
2022-12-13 10:30:00,181.29,181.84,180.99,180.99,20860.0,159.3403,159.8237,159.0766,159.0766,20860.0
2022-12-13 10:40:00,181.03,181.4,180.93,181.01,18257.0,159.1118,159.437,159.0239,159.0942,18257.0
2022-12-13 10:50:00,180.8,181.08,180.73,180.93,8600.0,158.9096,159.1557,158.8481,159.0239,8600.0
2022-12-13 11:00:00,180.93,181.19,180.88,181.01,11914.0,159.0239,159.2524,158.9799,159.0942,11914.0
2022-12-13 11:10:00,181.07,181.24,180.68,180.75,13638.0,159.1469,159.2964,158.8042,158.8657,13638.0
2022-12-13 11:20:00,180.77,180.9,180.37,180.9,20109.0,158.8833,158.9975,158.5317,158.9975,20109.0
2022-12-13 11:30:00,180.9,181.3,180.84,180.89,10557.0,158.9975,159.3491,158.9448,158.9887,10557.0
2022-12-13 11:40:00,180.77,180.78,179.78,179.78,13764.0,158.8833,158.8921,158.0131,158.0131,13764.0
2022-12-13 11:50:00,179.85,179.91,179.3,179.81,14456.0,158.0747,158.1274,157.5912,158.0395,14456.0
2022-12-13 12:00:00,179.82,180.12,179.71,179.81,14932.0,158.0483,158.312,157.9516,158.0395,14932.0
2022-12-13 12:10:00,179.81,179.81,179.11,179.14,13835.0,158.0395,158.0395,157.4243,157.4506,13835.0
2022-12-13 12:20:00,179.15,179.44,179.03,179.06,9911.0,157.4594,157.7143,157.3539,157.3803,9911.0
2022-12-13 12:30:00,179.0,179.01,178.31,178.54,11504.0,157.3276,157.3364,156.7211,156.9233,11504.0
2022-12-13 12:40:00,178.59,178.66,177.91,177.91,12892.0,156.9672,157.0287,156.3695,156.3695,12892.0
2022-12-13 12:50:00,177.86,178.0,177.69,177.94,20294.0,156.3256,156.4486,156.1762,156.3959,20294.0
2022-12-13 13:00:00,177.96,178.4,177.96,178.32,5901.0,156.4135,156.8002,156.4135,156.7299,5901.0
2022-12-13 13:10:00,178.4,178.77,178.4,178.74,6989.0,156.8002,157.1254,156.8002,157.099,6989.0
2022-12-13 13:20:00,178.81,179.18,178.8,179.11,5304.0,157.1606,157.4858,157.1518,157.4243,5304.0
2022-12-13 13:30:00,179.12,179.21,178.78,178.82,5422.0,157.433,157.5121,157.1342,157.1694,5422.0
2022-12-13 13:40:00,178.78,179.02,178.69,178.71,9630.0,157.1342,157.3451,157.0551,157.0727,9630.0
2022-12-13 13:50:00,178.64,178.79,178.52,178.76,7092.0,157.0112,157.143,156.9057,157.1166,7092.0
2022-12-13 14:00:00,178.72,178.91,178.64,178.64,5158.0,157.0815,157.2485,157.0112,157.0112,5158.0
2022-12-13 14:10:00,178.61,178.73,178.51,178.51,6458.0,156.9848,157.0903,156.8969,156.8969,6458.0
2022-12-13 14:20:00,178.43,178.52,178.31,178.49,5407.0,156.8266,156.9057,156.7211,156.8793,5407.0
2022-12-13 14:30:00,178.5,178.59,178.32,178.59,4811.0,156.8881,156.9672,156.7299,156.9672,4811.0
2022-12-13 14:40:00,178.59,178.81,178.55,178.62,7282.0,156.9672,157.1606,156.9321,156.9936,7282.0
2022-12-13 14:50:00,178.61,178.62,178.16,178.31,10749.0,156.9848,156.9936,156.5893,156.7211,10749.0
2022-12-13 15:00:00,178.21,178.24,177.78,177.97,14901.0,156.6332,156.6596,156.2553,156.4223,14901.0
2022-12-13 15:10:00,177.92,178.12,177.76,178.05,13861.0,156.3783,156.5541,156.2377,156.4926,13861.0
2022-12-13 15:20:00,178.02,178.23,177.95,178.13,19912.0,156.4662,156.6508,156.4047,156.5629,19912.0
2022-12-13 15:30:00,178.13,178.6,178.13,178.2,14596.0,156.5629,156.976,156.5629,156.6244,14596.0
2022-12-13 15:40:00,178.22,178.5,178.13,178.2,31014.0,156.642,156.8881,156.5629,156.6244,31014.0
2022-12-13 15:50:00,178.24,178.6,177.85,178.13,143773.0,156.6596,156.976,156.3168,156.5629,143773.0
2022-12-14 09:30:00,178.0,178.9,178.0,178.86,33416.0,156.4486,157.2397,156.4486,157.2045,33416.0
2022-12-14 09:40:00,178.86,179.08,178.51,178.82,18947.0,157.2045,157.3979,156.8969,157.1694,18947.0
2022-12-14 09:50:00,179.0,179.73,178.96,179.68,8173.0,157.3276,157.9692,157.2924,157.9252,8173.0
2022-12-14 10:00:00,179.68,179.83,179.39,179.6,13056.0,157.9252,158.0571,157.6704,157.8549,13056.0
2022-12-14 10:10:00,179.61,179.86,179.57,179.64,20722.0,157.8637,158.0834,157.8286,157.8901,20722.0
2022-12-14 10:20:00,179.63,179.71,179.31,179.33,8687.0,157.8813,157.9516,157.6,157.6176,8687.0
2022-12-14 10:30:00,179.34,179.47,179.22,179.35,6332.0,157.6264,157.7407,157.5209,157.6352,6332.0
2022-12-14 10:40:00,179.33,179.59,179.33,179.54,13516.0,157.6176,157.8461,157.6176,157.8022,13516.0
2022-12-14 10:50:00,179.57,179.61,179.01,179.18,6177.0,157.8286,157.8637,157.3364,157.4858,6177.0
2022-12-14 11:00:00,179.18,179.47,179.17,179.35,20896.0,157.4858,157.7407,157.477,157.6352,20896.0
2022-12-14 11:10:00,179.38,179.46,179.09,179.17,25430.0,157.6616,157.7319,157.4067,157.477,25430.0
2022-12-14 11:20:00,179.17,179.46,179.1,179.35,48496.0,157.477,157.7319,157.4155,157.6352,48496.0
2022-12-14 11:30:00,179.34,179.36,179.08,179.08,21181.0,157.6264,157.644,157.3979,157.3979,21181.0
2022-12-14 11:40:00,179.02,179.07,178.73,178.91,15152.0,157.3451,157.3891,157.0903,157.2485,15152.0
2022-12-14 11:50:00,178.94,179.07,178.8,178.95,34317.0,157.2748,157.3891,157.1518,157.2836,34317.0
2022-12-14 12:00:00,178.93,178.93,178.61,178.66,10132.0,157.266,157.266,156.9848,157.0287,10132.0
2022-12-14 12:10:00,178.64,178.64,178.47,178.51,6217.0,157.0112,157.0112,156.8617,156.8969,6217.0
2022-12-14 12:20:00,178.51,178.74,178.36,178.74,21990.0,156.8969,157.099,156.7651,157.099,21990.0
2022-12-14 12:30:00,178.74,178.86,178.54,178.69,10763.0,157.099,157.2045,156.9233,157.0551,10763.0
2022-12-14 12:40:00,178.68,178.79,178.63,178.7,8587.0,157.0463,157.143,157.0024,157.0639,8587.0
2022-12-14 12:50:00,178.69,178.74,178.57,178.58,14653.0,157.0551,157.099,156.9496,156.9584,14653.0
2022-12-14 13:00:00,178.52,178.83,178.52,178.76,21746.0,156.9057,157.1782,156.9057,157.1166,21746.0
2022-12-14 13:10:00,178.77,178.82,178.43,178.48,21758.0,157.1254,157.1694,156.8266,156.8705,21758.0
2022-12-14 13:20:00,178.49,178.55,178.35,178.55,7286.0,156.8793,156.9321,156.7563,156.9321,7286.0
2022-12-14 13:30:00,178.52,178.98,178.46,178.98,27886.0,156.9057,157.31,156.8529,157.31,27886.0
2022-12-14 13:40:00,178.97,179.06,178.76,178.81,13562.0,157.3012,157.3803,157.1166,157.1606,13562.0
2022-12-14 13:50:00,178.78,178.9,178.73,178.74,20657.0,157.1342,157.2397,157.0903,157.099,20657.0
2022-12-14 14:00:00,178.73,178.78,176.86,176.94,25060.0,157.0903,157.1342,155.4467,155.517,25060.0
2022-12-14 14:10:00,177.15,177.38,176.87,177.24,24441.0,155.7016,155.9037,155.4555,155.7807,24441.0
2022-12-14 14:20:00,177.24,177.24,176.85,176.9,14039.0,155.7807,155.7807,155.4379,155.4818,14039.0
2022-12-14 14:30:00,176.9,176.99,175.57,176.18,22339.0,155.4818,155.5609,154.3129,154.849,22339.0
2022-12-14 14:40:00,176.19,176.84,175.65,176.09,26315.0,154.8578,155.4291,154.3832,154.7699,26315.0
2022-12-14 14:50:00,176.11,176.28,175.81,176.11,34857.0,154.7875,154.9369,154.5238,154.7875,34857.0
2022-12-14 15:00:00,176.04,176.51,175.84,176.34,20855.0,154.726,155.139,154.5502,154.9896,20855.0
2022-12-14 15:10:00,176.38,177.15,176.15,176.42,19159.0,155.0248,155.7016,154.8226,155.0599,19159.0
2022-12-14 15:20:00,176.45,176.68,175.67,175.67,15521.0,155.0863,155.2885,154.4007,154.4007,15521.0
2022-12-14 15:30:00,175.54,175.67,175.15,175.61,28950.0,154.2865,154.4007,153.9437,154.348,28950.0
2022-12-14 15:40:00,175.66,175.89,175.31,175.31,37681.0,154.392,154.5941,154.0843,154.0843,37681.0
2022-12-14 15:50:00,175.35,175.74,174.68,174.87,327890.0,154.1195,154.4623,153.5306,153.6976,327890.0
2022-12-15 09:30:00,173.08,173.93,172.52,172.79,49043.0,152.1243,152.8714,151.6321,151.8694,49043.0
2022-12-15 09:40:00,173.0,173.22,172.57,172.78,24735.0,152.054,152.2474,151.6761,151.8607,24735.0
2022-12-15 09:50:00,172.77,173.0,172.13,172.25,23027.0,151.8519,152.054,151.2894,151.3948,23027.0
2022-12-15 10:00:00,172.17,172.3,171.42,171.56,21944.0,151.3245,151.4388,150.6653,150.7884,21944.0
2022-12-15 10:10:00,171.61,172.06,171.54,171.74,22311.0,150.8323,151.2278,150.7708,150.9466,22311.0
2022-12-15 10:20:00,171.76,171.97,171.44,171.89,31291.0,150.9642,151.1487,150.6829,151.0784,31291.0
2022-12-15 10:30:00,171.9,172.71,171.76,172.69,17333.0,151.0872,151.7991,150.9642,151.7816,17333.0
2022-12-15 10:40:00,172.67,172.67,172.13,172.21,18277.0,151.764,151.764,151.2894,151.3597,18277.0
2022-12-15 10:50:00,172.21,172.21,171.55,171.76,10000.0,151.3597,151.3597,150.7796,150.9642,10000.0
2022-12-15 11:00:00,171.76,171.76,171.47,171.68,11211.0,150.9642,150.9642,150.7093,150.8938,11211.0
2022-12-15 11:10:00,171.68,172.2,171.68,172.16,18917.0,150.8938,151.3509,150.8938,151.3157,18917.0
2022-12-15 11:20:00,172.15,172.22,171.81,171.99,19502.0,151.3069,151.3685,151.0081,151.1663,19502.0
2022-12-15 11:30:00,172.02,172.19,171.87,171.97,12519.0,151.1927,151.3421,151.0608,151.1487,12519.0
2022-12-15 11:40:00,171.88,171.9,171.37,171.42,13926.0,151.0696,151.0872,150.6214,150.6653,13926.0
2022-12-15 11:50:00,171.41,171.52,171.22,171.31,13935.0,150.6565,150.7532,150.4895,150.5686,13935.0
2022-12-15 12:00:00,171.33,171.93,171.33,171.81,18894.0,150.5862,151.1136,150.5862,151.0081,18894.0
2022-12-15 12:10:00,171.78,171.89,171.56,171.88,6244.0,150.9817,151.0784,150.7884,151.0696,6244.0
2022-12-15 12:20:00,171.83,171.83,171.4,171.66,7318.0,151.0257,151.0257,150.6477,150.8763,7318.0
2022-12-15 12:30:00,171.67,172.16,171.67,171.84,35156.0,150.885,151.3157,150.885,151.0345,35156.0
2022-12-15 12:40:00,171.86,171.86,171.48,171.75,5046.0,151.052,151.052,150.7181,150.9554,5046.0
2022-12-15 12:50:00,171.77,171.78,171.37,171.51,8630.0,150.9729,150.9817,150.6214,150.7444,8630.0
2022-12-15 13:00:00,171.44,171.44,171.09,171.24,10470.0,150.6829,150.6829,150.3753,150.5071,10470.0
2022-12-15 13:10:00,171.28,171.47,171.24,171.41,9036.0,150.5423,150.7093,150.5071,150.6565,9036.0
2022-12-15 13:20:00,171.41,171.62,171.38,171.62,5115.0,150.6565,150.8411,150.6302,150.8411,5115.0
2022-12-15 13:30:00,171.55,171.63,171.49,171.56,5892.0,150.7796,150.8499,150.7268,150.7884,5892.0
2022-12-15 13:40:00,171.6,171.69,171.46,171.46,8797.0,150.8235,150.9026,150.7005,150.7005,8797.0
2022-12-15 13:50:00,171.48,171.58,171.33,171.57,32280.0,150.7181,150.8059,150.5862,150.7972,32280.0
2022-12-15 14:00:00,171.57,171.77,171.43,171.43,6093.0,150.7972,150.9729,150.6741,150.6741,6093.0
2022-12-15 14:10:00,171.41,171.77,171.33,171.73,6474.0,150.6565,150.9729,150.5862,150.9378,6474.0
2022-12-15 14:20:00,171.72,171.94,171.72,171.93,9570.0,150.929,151.1224,150.929,151.1136,9570.0
2022-12-15 14:30:00,171.92,172.51,171.92,172.51,34579.0,151.1048,151.6233,151.1048,151.6233,34579.0
2022-12-15 14:40:00,172.52,172.89,172.39,172.47,26923.0,151.6321,151.9573,151.5179,151.5882,26923.0
2022-12-15 14:50:00,172.44,172.57,172.32,172.53,29332.0,151.5618,151.6761,151.4564,151.6409,29332.0
2022-12-15 15:00:00,172.56,172.83,172.56,172.78,12023.0,151.6673,151.9046,151.6673,151.8607,12023.0
2022-12-15 15:10:00,172.8,172.8,172.25,172.25,23231.0,151.8782,151.8782,151.3948,151.3948,23231.0
2022-12-15 15:20:00,172.21,172.68,172.17,172.62,19612.0,151.3597,151.7728,151.3245,151.72,19612.0
2022-12-15 15:30:00,172.6,173.09,172.46,172.58,29987.0,151.7024,152.1331,151.5794,151.6849,29987.0
2022-12-15 15:40:00,172.58,172.61,172.19,172.57,67613.0,151.6849,151.7112,151.3421,151.6761,67613.0
2022-12-15 15:50:00,172.59,172.82,172.31,172.47,99841.0,151.6937,151.8958,151.4476,151.5882,99841.0
2022-12-16 09:30:00,171.47,171.59,170.48,171.51,234099.0,150.7093,150.8147,149.8391,150.7444,234099.0
2022-12-16 09:40:00,171.45,172.12,171.41,171.92,26452.0,150.6917,151.2806,150.6565,151.1048,26452.0
2022-12-16 09:50:00,171.92,172.02,171.52,171.7,12322.0,151.1048,151.1927,150.7532,150.9114,12322.0
2022-12-16 10:00:00,171.67,171.71,171.32,171.46,27379.0,150.885,150.9202,150.5774,150.7005,27379.0
2022-12-16 10:10:00,171.45,171.5,170.97,171.4,23885.0,150.6917,150.7356,150.2698,150.6477,23885.0
2022-12-16 10:20:00,171.4,171.48,171.18,171.19,9133.0,150.6477,150.7181,150.4544,150.4632,9133.0
2022-12-16 10:30:00,171.17,171.19,170.59,170.81,13373.0,150.4456,150.4632,149.9358,150.1292,13373.0
2022-12-16 10:40:00,170.69,170.87,170.55,170.71,17518.0,150.0237,150.1819,149.9007,150.0413,17518.0
2022-12-16 10:50:00,170.68,171.09,170.64,170.75,10908.0,150.0149,150.3753,149.9798,150.0764,10908.0
2022-12-16 11:00:00,170.72,170.92,170.48,170.5,23957.0,150.0501,150.2259,149.8391,149.8567,23957.0
2022-12-16 11:10:00,170.55,171.31,170.5,171.25,32246.0,149.9007,150.5686,149.8567,150.5159,32246.0
2022-12-16 11:20:00,171.25,171.37,170.8,170.99,24533.0,150.5159,150.6214,150.1204,150.2874,24533.0
2022-12-16 11:30:00,170.97,171.09,170.88,171.03,15230.0,150.2698,150.3753,150.1907,150.3225,15230.0
2022-12-16 11:40:00,170.92,170.94,170.39,170.39,6781.0,150.2259,150.2434,149.76,149.76,6781.0
2022-12-16 11:50:00,170.45,170.53,170.33,170.4,8909.0,149.8128,149.8831,149.7073,149.7688,8909.0
2022-12-16 12:00:00,170.39,170.4,170.17,170.26,10318.0,149.76,149.7688,149.5667,149.6458,10318.0
2022-12-16 12:10:00,170.24,170.43,170.22,170.36,6793.0,149.6282,149.7952,149.6106,149.7337,6793.0
2022-12-16 12:20:00,170.39,170.41,170.1,170.36,30454.0,149.76,149.7776,149.5051,149.7337,30454.0
2022-12-16 12:30:00,170.36,170.72,170.33,170.69,11703.0,149.7337,150.0501,149.7073,150.0237,11703.0
2022-12-16 12:40:00,170.67,170.67,170.13,170.14,8030.0,150.0061,150.0061,149.5315,149.5403,8030.0
2022-12-16 12:50:00,170.12,170.21,170.03,170.08,109185.0,149.5227,149.6018,149.4436,149.4876,109185.0
2022-12-16 13:00:00,170.08,170.38,170.05,170.31,12228.0,149.4876,149.7512,149.4612,149.6897,12228.0
2022-12-16 13:10:00,170.34,170.72,170.31,170.67,22342.0,149.7161,150.0501,149.6897,150.0061,22342.0
2022-12-16 13:20:00,170.63,170.69,170.49,170.55,18876.0,149.971,150.0237,149.8479,149.9007,18876.0
2022-12-16 13:30:00,170.6,170.88,170.58,170.78,21474.0,149.9446,150.1907,149.927,150.1028,21474.0
2022-12-16 13:40:00,170.78,171.0,170.76,170.89,11396.0,150.1028,150.2962,150.0852,150.1995,11396.0
2022-12-16 13:50:00,170.9,170.9,170.46,170.54,10362.0,150.2083,150.2083,149.8216,149.8919,10362.0
2022-12-16 14:00:00,170.49,170.64,170.48,170.58,8629.0,149.8479,149.9798,149.8391,149.927,8629.0
2022-12-16 14:10:00,170.62,170.9,170.62,170.72,11409.0,149.9622,150.2083,149.9622,150.0501,11409.0
2022-12-16 14:20:00,170.68,170.7,170.41,170.51,8628.0,150.0149,150.0325,149.7776,149.8655,8628.0
2022-12-16 14:30:00,170.44,170.45,170.24,170.45,5756.0,149.804,149.8128,149.6282,149.8128,5756.0
2022-12-16 14:40:00,170.43,170.5,170.3,170.5,10567.0,149.7952,149.8567,149.6809,149.8567,10567.0
2022-12-16 14:50:00,170.5,170.9,170.44,170.82,23056.0,149.8567,150.2083,149.804,150.138,23056.0
2022-12-16 15:00:00,170.8,170.91,170.65,170.75,13746.0,150.1204,150.2171,149.9885,150.0764,13746.0
2022-12-16 15:10:00,170.81,171.29,170.77,171.17,33328.0,150.1292,150.5511,150.094,150.4456,33328.0
2022-12-16 15:20:00,171.14,171.69,171.06,171.69,55043.0,150.4192,150.9026,150.3489,150.9026,55043.0
2022-12-16 15:30:00,171.72,171.99,171.72,171.8,27783.0,150.929,151.1663,150.929,150.9993,27783.0
2022-12-16 15:40:00,171.76,171.89,171.52,171.62,40515.0,150.9642,151.0784,150.7532,150.8411,40515.0
2022-12-16 15:50:00,171.63,171.9,171.1,171.12,113649.0,150.8499,151.0872,150.3841,150.4016,113649.0
2022-12-19 09:30:00,171.39,172.04,171.02,171.46,33107.0,150.639,151.2103,150.3137,150.7005,33107.0
2022-12-19 09:40:00,171.36,171.36,171.05,171.31,9855.0,150.6126,150.6126,150.3401,150.5686,9855.0
2022-12-19 09:50:00,171.28,171.59,171.21,171.38,14548.0,150.5423,150.8147,150.4807,150.6302,14548.0
2022-12-19 10:00:00,171.52,171.54,170.96,171.2,9558.0,150.7532,150.7708,150.261,150.472,9558.0
2022-12-19 10:10:00,171.15,171.52,171.09,171.39,38814.0,150.428,150.7532,150.3753,150.639,38814.0
2022-12-19 10:20:00,171.41,171.48,171.27,171.38,32735.0,150.6565,150.7181,150.5335,150.6302,32735.0
2022-12-19 10:30:00,171.41,171.44,171.15,171.31,7491.0,150.6565,150.6829,150.428,150.5686,7491.0
2022-12-19 10:40:00,171.31,171.36,171.1,171.32,9357.0,150.5686,150.6126,150.3841,150.5774,9357.0
2022-12-19 10:50:00,171.32,171.32,170.7,170.73,7359.0,150.5774,150.5774,150.0325,150.0589,7359.0
2022-12-19 11:00:00,170.76,170.92,170.51,170.88,8676.0,150.0852,150.2259,149.8655,150.1907,8676.0
2022-12-19 11:10:00,170.82,170.84,170.61,170.71,10987.0,150.138,150.1555,149.9534,150.0413,10987.0
2022-12-19 11:20:00,170.78,170.83,170.4,170.4,3979.0,150.1028,150.1468,149.7688,149.7688,3979.0
2022-12-19 11:30:00,170.49,170.52,170.09,170.2,11673.0,149.8479,149.8743,149.4963,149.593,11673.0
2022-12-19 11:40:00,170.16,170.25,169.88,170.07,19272.0,149.5579,149.637,149.3118,149.4788,19272.0
2022-12-19 11:50:00,170.12,170.21,169.95,170.21,15050.0,149.5227,149.6018,149.3733,149.6018,15050.0
2022-12-19 12:00:00,170.18,170.78,170.13,170.75,23632.0,149.5755,150.1028,149.5315,150.0764,23632.0
2022-12-19 12:10:00,170.75,170.79,170.53,170.54,20907.0,150.0764,150.1116,149.8831,149.8919,20907.0
2022-12-19 12:20:00,170.55,170.72,170.43,170.57,10492.0,149.9007,150.0501,149.7952,149.9182,10492.0
2022-12-19 12:30:00,170.55,170.6,170.37,170.54,13841.0,149.9007,149.9446,149.7424,149.8919,13841.0
2022-12-19 12:40:00,170.57,170.73,170.53,170.66,8053.0,149.9182,150.0589,149.8831,149.9973,8053.0
2022-12-19 12:50:00,170.71,171.01,170.67,170.91,7358.0,150.0413,150.305,150.0061,150.2171,7358.0
2022-12-19 13:00:00,170.97,171.05,170.85,170.91,10420.0,150.2698,150.3401,150.1643,150.2171,10420.0
2022-12-19 13:10:00,170.92,170.96,170.79,170.84,9485.0,150.2259,150.261,150.1116,150.1555,9485.0
2022-12-19 13:20:00,170.84,171.05,170.83,170.83,25276.0,150.1555,150.3401,150.1468,150.1468,25276.0
2022-12-19 13:30:00,170.89,170.91,170.61,170.87,6270.0,150.1995,150.2171,149.9534,150.1819,6270.0
2022-12-19 13:40:00,170.86,170.88,170.52,170.53,11504.0,150.1731,150.1907,149.8743,149.8831,11504.0
2022-12-19 13:50:00,170.53,170.7,170.31,170.31,11773.0,149.8831,150.0325,149.6897,149.6897,11773.0
2022-12-19 14:00:00,170.31,170.32,169.94,170.12,20197.0,149.6897,149.6985,149.3645,149.5227,20197.0
2022-12-19 14:10:00,170.14,170.25,169.9,169.9,12562.0,149.5403,149.637,149.3294,149.3294,12562.0
2022-12-19 14:20:00,169.88,169.92,169.66,169.74,12806.0,149.3118,149.3469,149.1184,149.1887,12806.0
2022-12-19 14:30:00,169.75,169.95,169.7,169.92,9729.0,149.1975,149.3733,149.1536,149.3469,9729.0
2022-12-19 14:40:00,169.94,170.17,169.79,169.91,20794.0,149.3645,149.5667,149.2327,149.3381,20794.0
2022-12-19 14:50:00,169.89,169.91,169.59,169.71,14056.0,149.3206,149.3381,149.0569,149.1624,14056.0
2022-12-19 15:00:00,169.71,169.86,169.6,169.86,7219.0,149.1624,149.2942,149.0657,149.2942,7219.0
2022-12-19 15:10:00,169.83,169.93,169.71,169.93,11358.0,149.2678,149.3557,149.1624,149.3557,11358.0
2022-12-19 15:20:00,169.9,169.9,169.51,169.59,22346.0,149.3294,149.3294,148.9866,149.0569,22346.0
2022-12-19 15:30:00,169.56,170.14,169.56,170.03,30289.0,149.0305,149.5403,149.0305,149.4436,30289.0
2022-12-19 15:40:00,170.03,170.35,169.93,170.34,22135.0,149.4436,149.7249,149.3557,149.7161,22135.0
2022-12-19 15:50:00,170.31,170.82,170.31,170.67,90948.0,149.6897,150.138,149.6897,150.0061,90948.0
2022-12-20 09:30:00,171.16,172.06,170.84,171.16,38862.0,150.4368,151.2278,150.1555,150.4368,38862.0
2022-12-20 09:40:00,171.14,171.25,170.46,170.76,12007.0,150.4192,150.5159,149.8216,150.0852,12007.0
2022-12-20 09:50:00,170.65,170.83,170.31,170.76,4537.0,149.9885,150.1468,149.6897,150.0852,4537.0
2022-12-20 10:00:00,170.71,171.11,170.69,171.03,39163.0,150.0413,150.3929,150.0237,150.3225,39163.0
2022-12-20 10:10:00,171.0,171.0,170.6,170.64,13519.0,150.2962,150.2962,149.9446,149.9798,13519.0
2022-12-20 10:20:00,170.66,171.13,170.66,170.87,10083.0,149.9973,150.4104,149.9973,150.1819,10083.0
2022-12-20 10:30:00,170.95,171.0,170.45,170.49,5093.0,150.2522,150.2962,149.8128,149.8479,5093.0
2022-12-20 10:40:00,170.5,170.74,170.45,170.74,6642.0,149.8567,150.0676,149.8128,150.0676,6642.0
2022-12-20 10:50:00,170.71,171.02,170.38,170.38,21887.0,150.0413,150.3137,149.7512,149.7512,21887.0
2022-12-20 11:00:00,170.41,170.41,169.87,169.95,6435.0,149.7776,149.7776,149.303,149.3733,6435.0
2022-12-20 11:10:00,169.86,169.86,169.44,169.57,21611.0,149.2942,149.2942,148.925,149.0393,21611.0
2022-12-20 11:20:00,169.56,169.57,169.16,169.27,14642.0,149.0305,149.0393,148.6789,148.7756,14642.0
2022-12-20 11:30:00,169.29,169.43,169.14,169.43,8489.0,148.7932,148.9163,148.6614,148.9163,8489.0
2022-12-20 11:40:00,169.43,169.81,169.34,169.76,5887.0,148.9163,149.2502,148.8372,149.2063,5887.0
2022-12-20 11:50:00,169.74,170.0,169.73,170.0,3667.0,149.1887,149.4172,149.1799,149.4172,3667.0
2022-12-20 12:00:00,170.0,170.03,169.8,169.9,7273.0,149.4172,149.4436,149.2415,149.3294,7273.0
2022-12-20 12:10:00,169.96,170.03,169.78,169.78,5536.0,149.3821,149.4436,149.2239,149.2239,5536.0
2022-12-20 12:20:00,169.75,169.77,169.6,169.63,15748.0,149.1975,149.2151,149.0657,149.092,15748.0
2022-12-20 12:30:00,169.62,169.66,169.44,169.61,7932.0,149.0833,149.1184,148.925,149.0745,7932.0
2022-12-20 12:40:00,169.66,169.75,169.61,169.65,6468.0,149.1184,149.1975,149.0745,149.1096,6468.0
2022-12-20 12:50:00,169.62,169.75,169.61,169.65,5975.0,149.0833,149.1975,149.0745,149.1096,5975.0
2022-12-20 13:00:00,169.66,169.74,169.54,169.68,12752.0,149.1184,149.1887,149.0129,149.136,12752.0
2022-12-20 13:10:00,169.59,169.59,169.32,169.42,7903.0,149.0569,149.0569,148.8196,148.9075,7903.0
2022-12-20 13:20:00,169.38,169.58,169.29,169.53,4321.0,148.8723,149.0481,148.7932,149.0041,4321.0
2022-12-20 13:30:00,169.55,169.74,169.53,169.74,6014.0,149.0217,149.1887,149.0041,149.1887,6014.0
2022-12-20 13:40:00,169.73,169.81,169.62,169.78,6177.0,149.1799,149.2502,149.0833,149.2239,6177.0
2022-12-20 13:50:00,169.8,169.9,169.52,169.53,12954.0,149.2415,149.3294,148.9954,149.0041,12954.0
2022-12-20 14:00:00,169.52,169.81,169.45,169.74,8935.0,148.9954,149.2502,148.9338,149.1887,8935.0
2022-12-20 14:10:00,169.79,169.83,169.68,169.68,8905.0,149.2327,149.2678,149.136,149.136,8905.0
2022-12-20 14:20:00,169.66,169.82,169.61,169.82,7260.0,149.1184,149.259,149.0745,149.259,7260.0
2022-12-20 14:30:00,169.82,169.84,169.59,169.63,7321.0,149.259,149.2766,149.0569,149.092,7321.0
2022-12-20 14:40:00,169.65,169.72,169.58,169.59,7010.0,149.1096,149.1711,149.0481,149.0569,7010.0
2022-12-20 14:50:00,169.59,169.66,169.49,169.5,7839.0,149.0569,149.1184,148.969,148.9778,7839.0
2022-12-20 15:00:00,169.52,169.52,169.21,169.29,22911.0,148.9954,148.9954,148.7229,148.7932,22911.0
2022-12-20 15:10:00,169.31,169.57,169.3,169.47,10633.0,148.8108,149.0393,148.802,148.9514,10633.0
2022-12-20 15:20:00,169.44,169.69,169.42,169.64,11555.0,148.925,149.1448,148.9075,149.1008,11555.0
2022-12-20 15:30:00,169.65,169.81,169.64,169.78,14872.0,149.1096,149.2502,149.1008,149.2239,14872.0
2022-12-20 15:40:00,169.8,169.86,169.59,169.6,26070.0,149.2415,149.2942,149.0569,149.0657,26070.0
2022-12-20 15:50:00,169.63,169.67,169.07,169.19,73036.0,149.092,149.1272,148.5998,148.7053,73036.0
2022-12-21 09:30:00,170.01,170.45,170.0,170.28,73657.0,149.426,149.8128,149.4172,149.6633,73657.0
2022-12-21 09:40:00,170.19,170.37,170.0,170.02,61569.0,149.5842,149.7424,149.4172,149.4348,61569.0
2022-12-21 09:50:00,170.05,170.11,169.25,169.59,18277.0,149.4612,149.5139,148.7581,149.0569,18277.0
2022-12-21 10:00:00,169.62,170.12,169.61,169.97,26452.0,149.0833,149.5227,149.0745,149.3909,26452.0
2022-12-21 10:10:00,169.95,170.49,169.86,170.27,35015.0,149.3733,149.8479,149.2942,149.6546,35015.0
2022-12-21 10:20:00,170.3,170.66,170.2,170.47,15223.0,149.6809,149.9973,149.593,149.8303,15223.0
2022-12-21 10:30:00,170.36,170.75,170.36,170.61,19096.0,149.7337,150.0764,149.7337,149.9534,19096.0
2022-12-21 10:40:00,170.6,171.52,170.5,171.38,41570.0,149.9446,150.7532,149.8567,150.6302,41570.0
2022-12-21 10:50:00,171.46,171.76,171.38,171.75,47161.0,150.7005,150.9642,150.6302,150.9554,47161.0
2022-12-21 11:00:00,171.75,172.07,171.48,171.97,29155.0,150.9554,151.2366,150.7181,151.1487,29155.0
2022-12-21 11:10:00,171.95,172.19,171.92,172.09,18769.0,151.1311,151.3421,151.1048,151.2542,18769.0
2022-12-21 11:20:00,172.15,172.19,171.77,171.94,13096.0,151.3069,151.3421,150.9729,151.1224,13096.0
2022-12-21 11:30:00,171.97,172.31,171.97,172.3,24642.0,151.1487,151.4476,151.1487,151.4388,24642.0
2022-12-21 11:40:00,172.22,172.23,171.75,171.75,14137.0,151.3685,151.3772,150.9554,150.9554,14137.0
2022-12-21 11:50:00,171.72,171.95,171.65,171.83,13629.0,150.929,151.1311,150.8675,151.0257,13629.0
2022-12-21 12:00:00,171.82,171.82,171.51,171.51,8475.0,151.0169,151.0169,150.7444,150.7444,8475.0
2022-12-21 12:10:00,171.51,171.91,171.47,171.86,16065.0,150.7444,151.096,150.7093,151.052,16065.0
2022-12-21 12:20:00,171.86,172.37,171.76,172.01,35052.0,151.052,151.5003,150.9642,151.1839,35052.0
2022-12-21 12:30:00,172.0,172.0,171.67,171.67,5957.0,151.1751,151.1751,150.885,150.885,5957.0
2022-12-21 12:40:00,171.68,171.87,171.61,171.73,8289.0,150.8938,151.0608,150.8323,150.9378,8289.0
2022-12-21 12:50:00,171.74,171.86,171.67,171.86,9987.0,150.9466,151.052,150.885,151.052,9987.0
2022-12-21 13:00:00,171.86,172.04,171.86,172.03,16345.0,151.052,151.2103,151.052,151.2015,16345.0
2022-12-21 13:10:00,172.03,172.05,171.81,171.82,11808.0,151.2015,151.219,151.0081,151.0169,11808.0
2022-12-21 13:20:00,171.81,171.87,171.57,171.7,9985.0,151.0081,151.0608,150.7972,150.9114,9985.0
2022-12-21 13:30:00,171.72,172.14,171.62,172.11,35102.0,150.929,151.2981,150.8411,151.2718,35102.0
2022-12-21 13:40:00,172.12,172.13,171.92,172.04,15617.0,151.2806,151.2894,151.1048,151.2103,15617.0
2022-12-21 13:50:00,172.03,172.07,171.95,172.06,14998.0,151.2015,151.2366,151.1311,151.2278,14998.0
2022-12-21 14:00:00,172.07,172.37,172.07,172.36,10077.0,151.2366,151.5003,151.2366,151.4915,10077.0
2022-12-21 14:10:00,172.3,172.43,172.17,172.17,10076.0,151.4388,151.553,151.3245,151.3245,10076.0
2022-12-21 14:20:00,172.2,172.25,171.9,171.93,15236.0,151.3509,151.3948,151.0872,151.1136,15236.0
2022-12-21 14:30:00,171.9,172.08,171.9,171.98,11588.0,151.0872,151.2454,151.0872,151.1575,11588.0
2022-12-21 14:40:00,171.98,172.04,171.91,171.94,18567.0,151.1575,151.2103,151.096,151.1224,18567.0
2022-12-21 14:50:00,171.94,172.09,171.84,172.04,25038.0,151.1224,151.2542,151.0345,151.2103,25038.0
2022-12-21 15:00:00,172.11,172.27,171.94,171.94,16520.0,151.2718,151.4124,151.1224,151.1224,16520.0
2022-12-21 15:10:00,171.94,172.21,171.94,172.05,12076.0,151.1224,151.3597,151.1224,151.219,12076.0
2022-12-21 15:20:00,172.09,172.33,172.03,172.16,16763.0,151.2542,151.4651,151.2015,151.3157,16763.0
2022-12-21 15:30:00,172.16,172.6,172.16,172.6,26111.0,151.3157,151.7024,151.3157,151.7024,26111.0
2022-12-21 15:40:00,172.58,172.73,172.53,172.62,50369.0,151.6849,151.8167,151.6409,151.72,50369.0
2022-12-21 15:50:00,172.6,172.9,172.36,172.88,95334.0,151.7024,151.9661,151.4915,151.9485,95334.0
2022-12-22 09:30:00,172.04,172.35,171.8,171.95,39190.0,151.2103,151.4827,150.9993,151.1311,39190.0
2022-12-22 09:40:00,172.02,172.1,171.61,172.04,38575.0,151.1927,151.263,150.8323,151.2103,38575.0
2022-12-22 09:50:00,171.95,172.29,171.86,172.25,34973.0,151.1311,151.43,151.052,151.3948,34973.0
2022-12-22 10:00:00,172.19,172.85,171.78,172.38,35035.0,151.3421,151.9222,150.9817,151.5091,35035.0
2022-12-22 10:10:00,172.4,172.87,172.15,172.75,32725.0,151.5267,151.9398,151.3069,151.8343,32725.0
2022-12-22 10:20:00,172.73,173.11,172.58,172.59,71555.0,151.8167,152.1507,151.6849,151.6937,71555.0
2022-12-22 10:30:00,172.62,172.83,172.22,172.26,21025.0,151.72,151.9046,151.3685,151.4036,21025.0
2022-12-22 10:40:00,172.17,172.35,171.97,172.17,13086.0,151.3245,151.4827,151.1487,151.3245,13086.0
2022-12-22 10:50:00,172.17,172.17,171.33,171.33,9586.0,151.3245,151.3245,150.5862,150.5862,9586.0
2022-12-22 11:00:00,171.33,171.36,171.06,171.1,10965.0,150.5862,150.6126,150.3489,150.3841,10965.0
2022-12-22 11:10:00,171.13,171.14,170.77,170.97,13079.0,150.4104,150.4192,150.094,150.2698,13079.0
2022-12-22 11:20:00,170.97,171.06,170.78,171.06,9363.0,150.2698,150.3489,150.1028,150.3489,9363.0
2022-12-22 11:30:00,171.04,171.2,170.97,171.1,8493.0,150.3313,150.472,150.2698,150.3841,8493.0
2022-12-22 11:40:00,171.08,171.56,171.03,171.55,16583.0,150.3665,150.7884,150.3225,150.7796,16583.0
2022-12-22 11:50:00,171.54,171.57,171.14,171.26,11855.0,150.7708,150.7972,150.4192,150.5247,11855.0
2022-12-22 12:00:00,171.24,171.31,171.06,171.2,9154.0,150.5071,150.5686,150.3489,150.472,9154.0
2022-12-22 12:10:00,171.19,171.23,171.13,171.22,6412.0,150.4632,150.4983,150.4104,150.4895,6412.0
2022-12-22 12:20:00,171.14,171.17,170.46,170.52,16894.0,150.4192,150.4456,149.8216,149.8743,16894.0
2022-12-22 12:30:00,170.53,170.63,170.46,170.51,18729.0,149.8831,149.971,149.8216,149.8655,18729.0
2022-12-22 12:40:00,170.52,170.63,170.45,170.63,16634.0,149.8743,149.971,149.8128,149.971,16634.0
2022-12-22 12:50:00,170.64,170.91,170.59,170.91,11214.0,149.9798,150.2171,149.9358,150.2171,11214.0
2022-12-22 13:00:00,170.86,170.86,170.38,170.39,17559.0,150.1731,150.1731,149.7512,149.76,17559.0
2022-12-22 13:10:00,170.4,170.79,170.4,170.7,9680.0,149.7688,150.1116,149.7688,150.0325,9680.0
2022-12-22 13:20:00,170.72,170.73,170.53,170.56,8937.0,150.0501,150.0589,149.8831,149.9094,8937.0
2022-12-22 13:30:00,170.6,170.6,170.23,170.46,17583.0,149.9446,149.9446,149.6194,149.8216,17583.0
2022-12-22 13:40:00,170.46,170.64,170.46,170.62,11514.0,149.8216,149.9798,149.8216,149.9622,11514.0
2022-12-22 13:50:00,170.62,170.92,170.59,170.87,21340.0,149.9622,150.2259,149.9358,150.1819,21340.0
2022-12-22 14:00:00,170.88,171.57,170.85,171.56,24137.0,150.1907,150.7972,150.1643,150.7884,24137.0
2022-12-22 14:10:00,171.59,171.97,171.58,171.74,28122.0,150.8147,151.1487,150.8059,150.9466,28122.0
2022-12-22 14:20:00,171.78,172.22,171.71,172.15,23957.0,150.9817,151.3685,150.9202,151.3069,23957.0
2022-12-22 14:30:00,172.18,172.29,172.07,172.21,15962.0,151.3333,151.43,151.2366,151.3597,15962.0
2022-12-22 14:40:00,172.21,172.49,172.14,172.18,35616.0,151.3597,151.6058,151.2981,151.3333,35616.0
2022-12-22 14:50:00,172.21,172.71,172.15,172.71,38250.0,151.3597,151.7991,151.3069,151.7991,38250.0
2022-12-22 15:00:00,172.71,172.95,172.62,172.75,23640.0,151.7991,152.0101,151.72,151.8343,23640.0
2022-12-22 15:10:00,172.72,172.78,172.57,172.72,18600.0,151.8079,151.8607,151.6761,151.8079,18600.0
2022-12-22 15:20:00,172.75,172.94,172.69,172.83,46617.0,151.8343,152.0013,151.7816,151.9046,46617.0
2022-12-22 15:30:00,172.8,172.95,172.49,172.59,50496.0,151.8782,152.0101,151.6058,151.6937,50496.0
2022-12-22 15:40:00,172.56,172.61,172.28,172.51,17152.0,151.6673,151.7112,151.4212,151.6233,17152.0
2022-12-22 15:50:00,172.54,173.26,172.54,173.18,109943.0,151.6497,152.2825,151.6497,152.2122,109943.0
2022-12-23 09:30:00,173.29,173.4,172.62,172.77,19673.0,152.3089,152.4056,151.72,151.8519,19673.0
2022-12-23 09:40:00,172.77,173.16,172.5,172.86,26211.0,151.8519,152.1946,151.6146,151.931,26211.0
2022-12-23 09:50:00,172.88,172.88,172.35,172.59,29035.0,151.9485,151.9485,151.4827,151.6937,29035.0
2022-12-23 10:00:00,172.65,172.97,172.42,172.62,15218.0,151.7464,152.0277,151.5442,151.72,15218.0
2022-12-23 10:10:00,172.73,173.4,172.47,173.37,25035.0,151.8167,152.4056,151.5882,152.3792,25035.0
2022-12-23 10:20:00,173.37,173.44,173.02,173.2,18359.0,152.3792,152.4407,152.0716,152.2298,18359.0
2022-12-23 10:30:00,173.12,173.59,173.12,173.54,37489.0,152.1595,152.5726,152.1595,152.5286,37489.0
2022-12-23 10:40:00,173.53,173.69,173.28,173.35,11465.0,152.5198,152.6605,152.3001,152.3616,11465.0
2022-12-23 10:50:00,173.41,173.41,173.02,173.14,15825.0,152.4144,152.4144,152.0716,152.1771,15825.0
2022-12-23 11:00:00,173.17,173.34,173.11,173.26,7616.0,152.2034,152.3529,152.1507,152.2825,7616.0
2022-12-23 11:10:00,173.27,173.34,173.14,173.17,12184.0,152.2913,152.3529,152.1771,152.2034,12184.0
2022-12-23 11:20:00,173.21,173.38,173.05,173.07,35973.0,152.2386,152.388,152.098,152.1155,35973.0
2022-12-23 11:30:00,173.1,173.31,172.98,173.27,9300.0,152.1419,152.3265,152.0364,152.2913,9300.0
2022-12-23 11:40:00,173.35,173.43,173.23,173.35,5902.0,152.3616,152.432,152.2562,152.3616,5902.0
2022-12-23 11:50:00,173.35,173.45,173.18,173.25,7042.0,152.3616,152.4495,152.2122,152.2738,7042.0
2022-12-23 12:00:00,173.23,173.35,173.16,173.22,6095.0,152.2562,152.3616,152.1946,152.2474,6095.0
2022-12-23 12:10:00,173.16,173.29,173.13,173.22,9060.0,152.1946,152.3089,152.1683,152.2474,9060.0
2022-12-23 12:20:00,173.24,173.45,173.2,173.35,11368.0,152.265,152.4495,152.2298,152.3616,11368.0
2022-12-23 12:30:00,173.33,173.57,173.28,173.37,9942.0,152.3441,152.555,152.3001,152.3792,9942.0
2022-12-23 12:40:00,173.37,173.51,173.2,173.39,19560.0,152.3792,152.5023,152.2298,152.3968,19560.0
2022-12-23 12:50:00,173.43,173.59,173.41,173.58,8309.0,152.432,152.5726,152.4144,152.5638,8309.0
2022-12-23 13:00:00,173.53,173.85,173.53,173.68,19816.0,152.5198,152.8011,152.5198,152.6517,19816.0
2022-12-23 13:10:00,173.7,173.7,173.41,173.44,5632.0,152.6693,152.6693,152.4144,152.4407,5632.0
2022-12-23 13:20:00,173.47,173.52,173.29,173.33,4887.0,152.4671,152.5111,152.3089,152.3441,4887.0
2022-12-23 13:30:00,173.34,173.47,173.23,173.23,5587.0,152.3529,152.4671,152.2562,152.2562,5587.0
2022-12-23 13:40:00,173.24,173.26,172.79,172.94,10888.0,152.265,152.2825,151.8694,152.0013,10888.0
2022-12-23 13:50:00,172.95,173.06,172.87,172.92,4490.0,152.0101,152.1068,151.9398,151.9837,4490.0
2022-12-23 14:00:00,172.89,172.89,172.66,172.68,4422.0,151.9573,151.9573,151.7552,151.7728,4422.0
2022-12-23 14:10:00,172.65,172.92,172.65,172.91,9565.0,151.7464,151.9837,151.7464,151.9749,9565.0
2022-12-23 14:20:00,172.94,173.05,172.84,172.94,6361.0,152.0013,152.098,151.9134,152.0013,6361.0
2022-12-23 14:30:00,172.91,173.04,172.91,172.99,8011.0,151.9749,152.0892,151.9749,152.0452,8011.0
2022-12-23 14:40:00,172.97,173.06,172.82,172.97,15145.0,152.0277,152.1068,151.8958,152.0277,15145.0
2022-12-23 14:50:00,172.95,173.14,172.94,173.09,14714.0,152.0101,152.1771,152.0013,152.1331,14714.0
2022-12-23 15:00:00,173.12,173.27,172.99,173.24,36074.0,152.1595,152.2913,152.0452,152.265,36074.0
2022-12-23 15:10:00,173.27,173.49,173.26,173.28,16096.0,152.2913,152.4847,152.2825,152.3001,16096.0
2022-12-23 15:20:00,173.31,173.35,172.98,173.1,10821.0,152.3265,152.3616,152.0364,152.1419,10821.0
2022-12-23 15:30:00,173.12,173.18,172.69,172.75,50324.0,152.1595,152.2122,151.7816,151.8343,50324.0
2022-12-23 15:40:00,172.78,173.03,172.77,173.01,44112.0,151.8607,152.0804,151.8519,152.0628,44112.0
2022-12-23 15:50:00,173.01,173.39,172.87,173.32,104098.0,152.0628,152.3968,151.9398,152.3353,104098.0
2022-12-27 09:30:00,170.31,170.74,168.9,169.0,30994.0,153.7069,154.095,152.4344,152.5246,30994.0
2022-12-27 09:40:00,168.94,169.26,168.49,168.7,49276.0,152.4705,152.7593,152.0643,152.2539,49276.0
2022-12-27 09:50:00,168.78,168.86,168.14,168.36,24508.0,152.3261,152.3983,151.7485,151.947,24508.0
2022-12-27 10:00:00,168.36,168.55,168.04,168.2,20362.0,151.947,152.1185,151.6582,151.8026,20362.0
2022-12-27 10:10:00,168.2,168.61,168.09,168.61,28979.0,151.8026,152.1726,151.7033,152.1726,28979.0
2022-12-27 10:20:00,168.82,169.05,168.57,168.8,27356.0,152.3622,152.5697,152.1365,152.3441,27356.0
2022-12-27 10:30:00,168.84,169.01,168.58,168.64,28284.0,152.3802,152.5336,152.1456,152.1997,28284.0
2022-12-27 10:40:00,168.7,169.01,168.7,168.86,23864.0,152.2539,152.5336,152.2539,152.3983,23864.0
2022-12-27 10:50:00,168.83,168.83,168.38,168.38,7075.0,152.3712,152.3712,151.9651,151.9651,7075.0
2022-12-27 11:00:00,168.38,168.47,168.18,168.24,7135.0,151.9651,152.0463,151.7846,151.8387,7135.0
2022-12-27 11:10:00,168.36,168.4,168.19,168.24,15066.0,151.947,151.9831,151.7936,151.8387,15066.0
2022-12-27 11:20:00,168.2,168.23,167.79,167.82,29079.0,151.8026,151.8297,151.4326,151.4597,29079.0
2022-12-27 11:30:00,167.83,168.17,167.82,168.05,14730.0,151.4687,151.7755,151.4597,151.6672,14730.0
2022-12-27 11:40:00,168.14,168.25,168.08,168.15,21637.0,151.7485,151.8477,151.6943,151.7575,21637.0
2022-12-27 11:50:00,168.18,168.25,167.93,167.93,18648.0,151.7846,151.8477,151.5589,151.5589,18648.0
2022-12-27 12:00:00,167.97,168.21,167.94,168.13,9878.0,151.595,151.8116,151.568,151.7394,9878.0
2022-12-27 12:10:00,168.18,168.43,168.17,168.38,17539.0,151.7846,152.0102,151.7755,151.9651,17539.0
2022-12-27 12:20:00,168.39,168.43,168.2,168.2,6442.0,151.9741,152.0102,151.8026,151.8026,6442.0
2022-12-27 12:30:00,168.16,168.2,167.67,167.9,12011.0,151.7665,151.8026,151.3243,151.5319,12011.0
2022-12-27 12:40:00,167.87,167.87,167.46,167.51,17523.0,151.5048,151.5048,151.1347,151.1799,17523.0
2022-12-27 12:50:00,167.52,167.85,167.49,167.84,9922.0,151.1889,151.4867,151.1618,151.4777,9922.0
2022-12-27 13:00:00,167.89,168.3,167.89,168.3,7956.0,151.5228,151.8929,151.5228,151.8929,7956.0
2022-12-27 13:10:00,168.32,168.44,168.15,168.19,44289.0,151.9109,152.0192,151.7575,151.7936,44289.0
2022-12-27 13:20:00,168.15,168.15,167.68,167.75,20051.0,151.7575,151.7575,151.3333,151.3965,20051.0
2022-12-27 13:30:00,167.75,167.76,167.53,167.66,28794.0,151.3965,151.4055,151.1979,151.3153,28794.0
2022-12-27 13:40:00,167.64,167.68,167.52,167.54,6220.0,151.2972,151.3333,151.1889,151.2069,6220.0
2022-12-27 13:50:00,167.55,167.55,167.16,167.23,9511.0,151.216,151.216,150.864,150.9272,9511.0
2022-12-27 14:00:00,167.24,167.32,167.13,167.16,9555.0,150.9362,151.0084,150.8369,150.864,9555.0
2022-12-27 14:10:00,167.21,167.24,166.92,166.94,9561.0,150.9091,150.9362,150.6474,150.6654,9561.0
2022-12-27 14:20:00,166.93,167.02,166.68,166.8,20834.0,150.6564,150.7376,150.4308,150.5391,20834.0
2022-12-27 14:30:00,166.8,166.92,166.71,166.92,10541.0,150.5391,150.6474,150.4579,150.6474,10541.0
2022-12-27 14:40:00,166.92,166.98,166.61,166.98,15090.0,150.6474,150.7015,150.3676,150.7015,15090.0
2022-12-27 14:50:00,166.98,167.15,166.98,167.15,10582.0,150.7015,150.855,150.7015,150.855,10582.0
2022-12-27 15:00:00,167.15,167.48,167.15,167.48,9381.0,150.855,151.1528,150.855,151.1528,9381.0
2022-12-27 15:10:00,167.48,167.68,167.44,167.57,8245.0,151.1528,151.3333,151.1167,151.234,8245.0
2022-12-27 15:20:00,167.53,167.64,167.44,167.55,13265.0,151.1979,151.2972,151.1167,151.216,13265.0
2022-12-27 15:30:00,167.57,167.78,167.57,167.63,29261.0,151.234,151.4236,151.234,151.2882,29261.0
2022-12-27 15:40:00,167.63,167.63,167.29,167.34,17983.0,151.2882,151.2882,150.9813,151.0264,17983.0
2022-12-27 15:50:00,167.34,167.69,167.04,167.68,132895.0,151.0264,151.3423,150.7557,151.3333,132895.0
2022-12-28 09:30:00,168.16,168.38,167.51,168.38,23312.0,151.7665,151.9651,151.1799,151.9651,23312.0
2022-12-28 09:40:00,168.31,168.69,168.28,168.56,12475.0,151.9019,152.2448,151.8748,152.1275,12475.0
2022-12-28 09:50:00,168.49,168.6,168.16,168.43,9413.0,152.0643,152.1636,151.7665,152.0102,9413.0
2022-12-28 10:00:00,168.49,168.95,168.44,168.72,26114.0,152.0643,152.4795,152.0192,152.2719,26114.0
2022-12-28 10:10:00,168.66,169.36,168.66,169.36,15362.0,152.2178,152.8495,152.2178,152.8495,15362.0
2022-12-28 10:20:00,169.5,169.51,168.7,168.81,14442.0,152.9759,152.9849,152.2539,152.3531,14442.0
2022-12-28 10:30:00,168.78,169.09,168.56,168.64,16861.0,152.3261,152.6058,152.1275,152.1997,16861.0
2022-12-28 10:40:00,168.56,168.72,168.46,168.63,15908.0,152.1275,152.2719,152.0373,152.1907,15908.0
2022-12-28 10:50:00,168.66,168.67,168.35,168.39,12926.0,152.2178,152.2268,151.938,151.9741,12926.0
2022-12-28 11:00:00,168.39,168.45,168.16,168.42,27584.0,151.9741,152.0282,151.7665,152.0012,27584.0
2022-12-28 11:10:00,168.41,168.55,168.12,168.25,15179.0,151.9921,152.1185,151.7304,151.8477,15179.0
2022-12-28 11:20:00,168.31,168.37,168.05,168.15,9592.0,151.9019,151.956,151.6672,151.7575,9592.0
2022-12-28 11:30:00,168.16,168.36,168.14,168.2,13048.0,151.7665,151.947,151.7485,151.8026,13048.0
2022-12-28 11:40:00,168.21,168.5,168.17,168.39,18981.0,151.8116,152.0734,151.7755,151.9741,18981.0
2022-12-28 11:50:00,168.42,168.56,168.27,168.35,7836.0,152.0012,152.1275,151.8658,151.938,7836.0
2022-12-28 12:00:00,168.29,168.32,167.89,167.93,12582.0,151.8838,151.9109,151.5228,151.5589,12582.0
2022-12-28 12:10:00,167.9,168.0,167.75,168.0,10299.0,151.5319,151.6221,151.3965,151.6221,10299.0
2022-12-28 12:20:00,167.96,168.17,167.83,168.1,6217.0,151.586,151.7755,151.4687,151.7124,6217.0
2022-12-28 12:30:00,168.19,168.31,168.1,168.17,5213.0,151.7936,151.9019,151.7124,151.7755,5213.0
2022-12-28 12:40:00,168.14,168.51,168.06,168.49,6836.0,151.7485,152.0824,151.6763,152.0643,6836.0
2022-12-28 12:50:00,168.53,168.81,168.36,168.81,6427.0,152.1004,152.3531,151.947,152.3531,6427.0
2022-12-28 13:00:00,168.84,169.08,168.8,169.02,8498.0,152.3802,152.5968,152.3441,152.5427,8498.0
2022-12-28 13:10:00,169.09,169.18,169.02,169.17,7897.0,152.6058,152.6871,152.5427,152.678,7897.0
2022-12-28 13:20:00,169.17,169.17,168.92,168.99,8519.0,152.678,152.678,152.4524,152.5156,8519.0
2022-12-28 13:30:00,169.01,169.21,168.86,169.02,13980.0,152.5336,152.7141,152.3983,152.5427,13980.0
2022-12-28 13:40:00,168.99,169.17,168.96,169.14,7489.0,152.5156,152.678,152.4885,152.651,7489.0
2022-12-28 13:50:00,169.14,169.14,168.93,168.96,9160.0,152.651,152.651,152.4614,152.4885,9160.0
2022-12-28 14:00:00,168.93,169.12,168.86,168.9,8463.0,152.4614,152.6329,152.3983,152.4344,8463.0
2022-12-28 14:10:00,168.91,168.91,168.69,168.78,6186.0,152.4434,152.4434,152.2448,152.3261,6186.0
2022-12-28 14:20:00,168.81,168.82,168.58,168.73,9820.0,152.3531,152.3622,152.1456,152.2809,9820.0
2022-12-28 14:30:00,168.72,168.8,168.64,168.77,22966.0,152.2719,152.3441,152.1997,152.317,22966.0
2022-12-28 14:40:00,168.83,169.2,168.83,169.14,20524.0,152.3712,152.7051,152.3712,152.651,20524.0
2022-12-28 14:50:00,169.16,169.16,168.94,168.94,7232.0,152.669,152.669,152.4705,152.4705,7232.0
2022-12-28 15:00:00,168.96,168.99,168.64,168.65,8613.0,152.4885,152.5156,152.1997,152.2087,8613.0
2022-12-28 15:10:00,168.64,168.64,168.24,168.34,15987.0,152.1997,152.1997,151.8387,151.929,15987.0
2022-12-28 15:20:00,168.35,168.45,168.13,168.2,14518.0,151.938,152.0282,151.7394,151.8026,14518.0
2022-12-28 15:30:00,168.22,168.38,168.08,168.14,11156.0,151.8207,151.9651,151.6943,151.7485,11156.0
2022-12-28 15:40:00,168.14,168.18,167.89,168.18,17129.0,151.7485,151.7846,151.5228,151.7846,17129.0
2022-12-28 15:50:00,168.16,168.16,167.84,167.93,56886.0,151.7665,151.7665,151.4777,151.5589,56886.0
2022-12-29 09:30:00,168.44,168.79,168.29,168.55,18564.0,152.0192,152.3351,151.8838,152.1185,18564.0
2022-12-29 09:40:00,168.67,169.03,168.45,168.82,11393.0,152.2268,152.5517,152.0282,152.3622,11393.0
2022-12-29 09:50:00,168.83,168.84,168.41,168.41,9342.0,152.3712,152.3802,151.9921,151.9921,9342.0
2022-12-29 10:00:00,168.46,168.76,168.37,168.37,21476.0,152.0373,152.308,151.956,151.956,21476.0
2022-12-29 10:10:00,168.47,168.78,168.28,168.58,37962.0,152.0463,152.3261,151.8748,152.1456,37962.0
2022-12-29 10:20:00,168.62,168.79,168.53,168.63,12807.0,152.1817,152.3351,152.1004,152.1907,12807.0
2022-12-29 10:30:00,168.67,169.23,168.67,169.22,16179.0,152.2268,152.7322,152.2268,152.7232,16179.0
2022-12-29 10:40:00,169.18,169.38,169.18,169.28,11745.0,152.6871,152.8676,152.6871,152.7773,11745.0
2022-12-29 10:50:00,169.28,169.54,169.27,169.51,10896.0,152.7773,153.012,152.7683,152.9849,10896.0
2022-12-29 11:00:00,169.55,169.74,169.28,169.29,10048.0,153.021,153.1925,152.7773,152.7863,10048.0
2022-12-29 11:10:00,169.31,169.31,168.95,169.0,11286.0,152.8044,152.8044,152.4795,152.5246,11286.0
2022-12-29 11:20:00,168.99,169.44,168.99,169.2,10873.0,152.5156,152.9217,152.5156,152.7051,10873.0
2022-12-29 11:30:00,169.23,169.49,169.23,169.36,6226.0,152.7322,152.9668,152.7322,152.8495,6226.0
2022-12-29 11:40:00,169.35,170.08,169.35,169.86,318413.0,152.8405,153.4993,152.8405,153.3008,318413.0
2022-12-29 11:50:00,169.86,169.93,169.78,169.91,19085.0,153.3008,153.364,153.2286,153.3459,19085.0
2022-12-29 12:00:00,169.9,169.91,169.72,169.91,7926.0,153.3369,153.3459,153.1744,153.3459,7926.0
2022-12-29 12:10:00,169.9,170.29,169.9,170.23,13379.0,153.3369,153.6889,153.3369,153.6347,13379.0
2022-12-29 12:20:00,170.25,170.29,169.98,170.01,7075.0,153.6528,153.6889,153.4091,153.4362,7075.0
2022-12-29 12:30:00,170.06,170.2,170.02,170.05,6937.0,153.4813,153.6076,153.4452,153.4723,6937.0
2022-12-29 12:40:00,170.09,170.22,170.06,170.11,11150.0,153.5084,153.6257,153.4813,153.5264,11150.0
2022-12-29 12:50:00,170.12,170.22,170.06,170.12,5007.0,153.5354,153.6257,153.4813,153.5354,5007.0
2022-12-29 13:00:00,170.14,170.25,170.01,170.2,11198.0,153.5535,153.6528,153.4362,153.6076,11198.0
2022-12-29 13:10:00,170.25,170.26,169.82,169.82,10405.0,153.6528,153.6618,153.2647,153.2647,10405.0
2022-12-29 13:20:00,169.81,169.82,169.35,169.38,14361.0,153.2557,153.2647,152.8405,152.8676,14361.0
2022-12-29 13:30:00,169.38,169.45,169.28,169.43,11688.0,152.8676,152.9307,152.7773,152.9127,11688.0
2022-12-29 13:40:00,169.45,169.53,169.12,169.12,9792.0,152.9307,153.0029,152.6329,152.6329,9792.0
2022-12-29 13:50:00,169.17,169.26,169.11,169.2,11966.0,152.678,152.7593,152.6239,152.7051,11966.0
2022-12-29 14:00:00,169.19,169.33,168.98,168.99,8899.0,152.6961,152.8224,152.5066,152.5156,8899.0
2022-12-29 14:10:00,168.96,168.98,168.83,168.95,8451.0,152.4885,152.5066,152.3712,152.4795,8451.0
2022-12-29 14:20:00,168.93,169.08,168.82,168.82,7409.0,152.4614,152.5968,152.3622,152.3622,7409.0
2022-12-29 14:30:00,168.77,168.97,168.77,168.97,5893.0,152.317,152.4975,152.317,152.4975,5893.0
2022-12-29 14:40:00,168.97,169.22,168.96,169.12,7349.0,152.4975,152.7232,152.4885,152.6329,7349.0
2022-12-29 14:50:00,169.14,169.19,168.97,169.0,6780.0,152.651,152.6961,152.4975,152.5246,6780.0
2022-12-29 15:00:00,169.01,169.09,168.93,168.96,8980.0,152.5336,152.6058,152.4614,152.4885,8980.0
2022-12-29 15:10:00,168.94,169.0,168.69,168.7,8763.0,152.4705,152.5246,152.2448,152.2539,8763.0
2022-12-29 15:20:00,168.75,168.89,168.7,168.8,11640.0,152.299,152.4253,152.2539,152.3441,11640.0
2022-12-29 15:30:00,168.82,168.98,168.8,168.85,11098.0,152.3622,152.5066,152.3441,152.3892,11098.0
2022-12-29 15:40:00,168.84,169.02,168.77,168.98,18479.0,152.3802,152.5427,152.317,152.5066,18479.0
2022-12-29 15:50:00,169.0,169.33,169.0,169.16,63259.0,152.5246,152.8224,152.5246,152.669,63259.0
2022-12-30 09:30:00,168.09,169.26,168.09,168.6,14435.0,151.7033,152.7593,151.7033,152.1636,14435.0
2022-12-30 09:40:00,168.58,168.89,168.15,168.15,2582.0,152.1456,152.4253,151.7575,151.7575,2582.0
2022-12-30 09:50:00,168.09,168.13,167.81,168.01,9139.0,151.7033,151.7394,151.4506,151.6311,9139.0
2022-12-30 10:00:00,167.95,168.19,167.86,168.06,10782.0,151.577,151.7936,151.4958,151.6763,10782.0
2022-12-30 10:10:00,168.05,168.38,168.0,168.38,8886.0,151.6672,151.9651,151.6221,151.9651,8886.0
2022-12-30 10:20:00,168.58,168.58,168.26,168.36,6256.0,152.1456,152.1456,151.8568,151.947,6256.0
2022-12-30 10:30:00,168.35,168.48,168.16,168.36,6138.0,151.938,152.0553,151.7665,151.947,6138.0
2022-12-30 10:40:00,168.35,168.35,168.05,168.34,6060.0,151.938,151.938,151.6672,151.929,6060.0
2022-12-30 10:50:00,168.34,168.35,167.96,168.01,6774.0,151.929,151.938,151.586,151.6311,6774.0
2022-12-30 11:00:00,167.97,168.02,167.78,167.92,3490.0,151.595,151.6402,151.4236,151.5499,3490.0
2022-12-30 11:10:00,167.88,167.93,167.64,167.68,9063.0,151.5138,151.5589,151.2972,151.3333,9063.0
2022-12-30 11:20:00,167.68,167.74,167.55,167.68,4110.0,151.3333,151.3875,151.216,151.3333,4110.0
2022-12-30 11:30:00,167.64,167.98,167.63,167.93,3838.0,151.2972,151.6041,151.2882,151.5589,3838.0
2022-12-30 11:40:00,167.96,168.09,167.83,167.86,3858.0,151.586,151.7033,151.4687,151.4958,3858.0
2022-12-30 11:50:00,167.79,167.88,167.63,167.84,9019.0,151.4326,151.5138,151.2882,151.4777,9019.0
2022-12-30 12:00:00,167.87,167.87,167.76,167.84,4669.0,151.5048,151.5048,151.4055,151.4777,4669.0
2022-12-30 12:10:00,167.88,168.06,167.87,168.06,4863.0,151.5138,151.6763,151.5048,151.6763,4863.0
2022-12-30 12:20:00,168.04,168.27,168.04,168.25,7072.0,151.6582,151.8658,151.6582,151.8477,7072.0
2022-12-30 12:30:00,168.25,168.43,168.16,168.16,5786.0,151.8477,152.0102,151.7665,151.7665,5786.0
2022-12-30 12:40:00,168.16,168.18,167.91,167.91,3129.0,151.7665,151.7846,151.5409,151.5409,3129.0
2022-12-30 12:50:00,167.98,168.03,167.85,167.95,4646.0,151.6041,151.6492,151.4867,151.577,4646.0
2022-12-30 13:00:00,168.02,168.21,167.91,168.21,5714.0,151.6402,151.8116,151.5409,151.8116,5714.0
2022-12-30 13:10:00,168.18,168.27,168.07,168.07,5049.0,151.7846,151.8658,151.6853,151.6853,5049.0
2022-12-30 13:20:00,168.05,168.06,167.32,167.54,10115.0,151.6672,151.6763,151.0084,151.2069,10115.0
2022-12-30 13:30:00,167.62,167.85,167.62,167.82,3243.0,151.2792,151.4867,151.2792,151.4597,3243.0
2022-12-30 13:40:00,167.79,167.79,167.56,167.57,7483.0,151.4326,151.4326,151.225,151.234,7483.0
2022-12-30 13:50:00,167.55,167.6,167.45,167.57,3949.0,151.216,151.2611,151.1257,151.234,3949.0
2022-12-30 14:00:00,167.55,167.66,167.35,167.42,6684.0,151.216,151.3153,151.0355,151.0986,6684.0
2022-12-30 14:10:00,167.4,167.42,167.26,167.3,5629.0,151.0806,151.0986,150.9542,150.9903,5629.0
2022-12-30 14:20:00,167.33,167.33,167.16,167.27,6234.0,151.0174,151.0174,150.864,150.9633,6234.0
2022-12-30 14:30:00,167.21,167.27,167.07,167.07,6204.0,150.9091,150.9633,150.7828,150.7828,6204.0
2022-12-30 14:40:00,167.12,167.16,166.95,167.03,8852.0,150.8279,150.864,150.6745,150.7467,8852.0
2022-12-30 14:50:00,167.05,167.19,166.99,167.19,12840.0,150.7647,150.8911,150.7106,150.8911,12840.0
2022-12-30 15:00:00,167.19,167.55,167.19,167.52,11474.0,150.8911,151.216,150.8911,151.1889,11474.0
2022-12-30 15:10:00,167.51,167.97,167.5,167.81,10661.0,151.1799,151.595,151.1708,151.4506,10661.0
2022-12-30 15:20:00,167.85,167.91,167.71,167.74,13610.0,151.4867,151.5409,151.3604,151.3875,13610.0
2022-12-30 15:30:00,167.73,168.05,167.69,168.02,10793.0,151.3784,151.6672,151.3423,151.6402,10793.0
2022-12-30 15:40:00,168.03,168.39,168.01,168.38,9459.0,151.6492,151.9741,151.6311,151.9651,9459.0
2022-12-30 15:50:00,168.33,168.56,168.0,168.14,60524.0,151.9199,152.1275,151.6221,151.7485,60524.0
2023-01-03 09:30:00,168.27,168.63,167.64,168.2,32072.0,151.8658,152.1907,151.2972,151.8026,32072.0
2023-01-03 09:40:00,168.12,168.69,167.82,168.09,13683.0,151.7304,152.2448,151.4597,151.7033,13683.0
2023-01-03 09:50:00,168.15,168.28,167.61,167.85,6607.0,151.7575,151.8748,151.2701,151.4867,6607.0
2023-01-03 10:00:00,167.77,168.14,167.67,168.09,15773.0,151.4145,151.7485,151.3243,151.7033,15773.0
2023-01-03 10:10:00,168.16,168.16,167.65,167.7,15698.0,151.7665,151.7665,151.3062,151.3514,15698.0
2023-01-03 10:20:00,167.68,168.01,167.57,167.71,17535.0,151.3333,151.6311,151.234,151.3604,17535.0
2023-01-03 10:30:00,167.62,167.99,167.62,167.94,17544.0,151.2792,151.6131,151.2792,151.568,17544.0
2023-01-03 10:40:00,167.96,168.39,167.95,168.17,44613.0,151.586,151.9741,151.577,151.7755,44613.0
2023-01-03 10:50:00,168.11,168.15,167.72,168.15,10715.0,151.7214,151.7575,151.3694,151.7575,10715.0
2023-01-03 11:00:00,168.16,168.24,167.99,168.08,11725.0,151.7665,151.8387,151.6131,151.6943,11725.0
2023-01-03 11:10:00,168.05,168.05,167.17,167.35,20611.0,151.6672,151.6672,150.873,151.0355,20611.0
2023-01-03 11:20:00,167.38,167.73,167.28,167.59,15525.0,151.0625,151.3784,150.9723,151.2521,15525.0
2023-01-03 11:30:00,167.45,167.57,167.28,167.5,6273.0,151.1257,151.234,150.9723,151.1708,6273.0
2023-01-03 11:40:00,167.5,167.58,167.25,167.28,6767.0,151.1708,151.243,150.9452,150.9723,6767.0
2023-01-03 11:50:00,167.28,167.6,167.15,167.53,5427.0,150.9723,151.2611,150.855,151.1979,5427.0
2023-01-03 12:00:00,167.49,167.49,167.23,167.4,9117.0,151.1618,151.1618,150.9272,151.0806,9117.0
2023-01-03 12:10:00,167.43,167.61,167.43,167.52,7001.0,151.1077,151.2701,151.1077,151.1889,7001.0
2023-01-03 12:20:00,167.49,167.53,167.1,167.25,16235.0,151.1618,151.1979,150.8098,150.9452,16235.0
2023-01-03 12:30:00,167.21,167.4,167.09,167.1,12427.0,150.9091,151.0806,150.8008,150.8098,12427.0
2023-01-03 12:40:00,167.08,167.09,166.55,166.75,22275.0,150.7918,150.8008,150.3135,150.494,22275.0
2023-01-03 12:50:00,166.76,166.92,166.54,166.89,6565.0,150.503,150.6474,150.3044,150.6203,6565.0
2023-01-03 13:00:00,166.87,167.07,166.83,167.07,17266.0,150.6023,150.7828,150.5662,150.7828,17266.0
2023-01-03 13:10:00,167.09,167.28,167.06,167.25,14845.0,150.8008,150.9723,150.7737,150.9452,14845.0
2023-01-03 13:20:00,167.28,167.56,167.17,167.43,28974.0,150.9723,151.225,150.873,151.1077,28974.0
2023-01-03 13:30:00,167.26,167.4,167.05,167.2,5025.0,150.9542,151.0806,150.7647,150.9001,5025.0
2023-01-03 13:40:00,167.3,167.36,167.19,167.34,3525.0,150.9903,151.0445,150.8911,151.0264,3525.0
2023-01-03 13:50:00,167.34,167.55,167.3,167.51,5812.0,151.0264,151.216,150.9903,151.1799,5812.0
2023-01-03 14:00:00,167.46,167.56,167.3,167.46,3364.0,151.1347,151.225,150.9903,151.1347,3364.0
2023-01-03 14:10:00,167.55,167.65,167.4,167.4,4108.0,151.216,151.3062,151.0806,151.0806,4108.0
2023-01-03 14:20:00,167.52,167.52,167.35,167.45,7997.0,151.1889,151.1889,151.0355,151.1257,7997.0
2023-01-03 14:30:00,167.35,167.37,167.09,167.09,8114.0,151.0355,151.0535,150.8008,150.8008,8114.0
2023-01-03 14:40:00,167.04,167.88,167.04,167.67,19094.0,150.7557,151.5138,150.7557,151.3243,19094.0
2023-01-03 14:50:00,167.66,167.8,167.56,167.7,10561.0,151.3153,151.4416,151.225,151.3514,10561.0
2023-01-03 15:00:00,167.76,168.03,167.73,167.77,13560.0,151.4055,151.6492,151.3784,151.4145,13560.0
2023-01-03 15:10:00,167.78,168.12,167.72,168.06,21974.0,151.4236,151.7304,151.3694,151.6763,21974.0
2023-01-03 15:20:00,168.02,168.14,167.71,168.14,29790.0,151.6402,151.7485,151.3604,151.7485,29790.0
2023-01-03 15:30:00,168.14,168.53,168.08,168.34,40826.0,151.7485,152.1004,151.6943,151.929,40826.0
2023-01-03 15:40:00,168.33,168.56,168.3,168.53,13805.0,151.9199,152.1275,151.8929,152.1004,13805.0
2023-01-03 15:50:00,168.54,168.99,168.34,168.96,116449.0,152.1095,152.5156,151.929,152.4885,116449.0
2023-01-04 09:30:00,169.6,170.47,169.5,169.53,33735.0,153.0661,153.8513,152.9759,153.0029,33735.0
2023-01-04 09:40:00,169.54,169.93,169.37,169.81,13215.0,153.012,153.364,152.8585,153.2557,13215.0
2023-01-04 09:50:00,169.89,170.0,169.18,169.32,26013.0,153.3279,153.4271,152.6871,152.8134,26013.0
2023-01-04 10:00:00,169.31,169.57,168.51,168.76,11859.0,152.8044,153.039,152.0824,152.308,11859.0
2023-01-04 10:10:00,168.64,168.94,168.33,168.73,29374.0,152.1997,152.4705,151.9199,152.2809,29374.0
2023-01-04 10:20:00,168.87,168.87,168.39,168.66,8192.0,152.4073,152.4073,151.9741,152.2178,8192.0
2023-01-04 10:30:00,168.74,168.76,168.41,168.52,4327.0,152.29,152.308,151.9921,152.0914,4327.0
2023-01-04 10:40:00,168.47,168.78,168.25,168.66,7001.0,152.0463,152.3261,151.8477,152.2178,7001.0
2023-01-04 10:50:00,168.69,168.71,168.46,168.66,7121.0,152.2448,152.2629,152.0373,152.2178,7121.0
2023-01-04 11:00:00,168.65,168.79,168.07,168.07,21947.0,152.2087,152.3351,151.6853,151.6853,21947.0
2023-01-04 11:10:00,168.05,168.47,168.03,168.39,24367.0,151.6672,152.0463,151.6492,151.9741,24367.0
2023-01-04 11:20:00,168.38,168.65,168.31,168.36,10554.0,151.9651,152.2087,151.9019,151.947,10554.0
2023-01-04 11:30:00,168.45,169.01,168.45,168.69,15236.0,152.0282,152.5336,152.0282,152.2448,15236.0
2023-01-04 11:40:00,168.77,169.0,168.75,168.91,7679.0,152.317,152.5246,152.299,152.4434,7679.0
2023-01-04 11:50:00,168.97,169.68,168.96,169.66,20199.0,152.4975,153.1383,152.4885,153.1203,20199.0
2023-01-04 12:00:00,169.64,169.73,169.54,169.73,12668.0,153.1022,153.1835,153.012,153.1835,12668.0
2023-01-04 12:10:00,169.7,170.04,169.7,170.03,9029.0,153.1564,153.4632,153.1564,153.4542,9029.0
2023-01-04 12:20:00,169.99,170.2,169.61,169.66,11390.0,153.4181,153.6076,153.0752,153.1203,11390.0
2023-01-04 12:30:00,169.62,169.78,169.59,169.61,8203.0,153.0842,153.2286,153.0571,153.0752,8203.0
2023-01-04 12:40:00,169.61,169.76,169.56,169.66,8616.0,153.0752,153.2105,153.03,153.1203,8616.0
2023-01-04 12:50:00,169.62,169.65,169.38,169.38,10320.0,153.0842,153.1113,152.8676,152.8676,10320.0
2023-01-04 13:00:00,169.38,169.53,169.22,169.53,11294.0,152.8676,153.0029,152.7232,153.0029,11294.0
2023-01-04 13:10:00,169.6,169.82,169.6,169.76,5707.0,153.0661,153.2647,153.0661,153.2105,5707.0
2023-01-04 13:20:00,169.8,169.81,169.62,169.62,8699.0,153.2466,153.2557,153.0842,153.0842,8699.0
2023-01-04 13:30:00,169.66,169.83,169.63,169.77,5043.0,153.1203,153.2737,153.0932,153.2196,5043.0
2023-01-04 13:40:00,169.7,169.79,169.59,169.65,5838.0,153.1564,153.2376,153.0571,153.1113,5838.0
2023-01-04 13:50:00,169.63,169.78,169.48,169.72,11637.0,153.0932,153.2286,152.9578,153.1744,11637.0
2023-01-04 14:00:00,169.72,170.06,169.32,169.59,26713.0,153.1744,153.4813,152.8134,153.0571,26713.0
2023-01-04 14:10:00,169.54,169.97,169.48,169.91,15954.0,153.012,153.4001,152.9578,153.3459,15954.0
2023-01-04 14:20:00,169.91,169.91,169.02,169.07,19037.0,153.3459,153.3459,152.5427,152.5878,19037.0
2023-01-04 14:30:00,169.08,169.35,168.96,169.3,10815.0,152.5968,152.8405,152.4885,152.7954,10815.0
2023-01-04 14:40:00,169.31,169.63,169.18,169.48,12300.0,152.8044,153.0932,152.6871,152.9578,12300.0
2023-01-04 14:50:00,169.48,169.91,169.38,169.87,13356.0,152.9578,153.3459,152.8676,153.3098,13356.0
2023-01-04 15:00:00,169.89,170.09,169.77,169.95,13199.0,153.3279,153.5084,153.2196,153.382,13199.0
2023-01-04 15:10:00,169.95,170.05,169.77,170.0,20106.0,153.382,153.4723,153.2196,153.4271,20106.0
2023-01-04 15:20:00,170.02,170.14,169.85,170.0,24527.0,153.4452,153.5535,153.2918,153.4271,24527.0
2023-01-04 15:30:00,170.0,170.0,169.19,169.28,19501.0,153.4271,153.4271,152.6961,152.7773,19501.0
2023-01-04 15:40:00,169.25,169.52,169.19,169.52,48699.0,152.7502,152.9939,152.6961,152.9939,48699.0
2023-01-04 15:50:00,169.47,170.22,169.26,170.15,237443.0,152.9488,153.6257,152.7593,153.5625,237443.0
2023-01-05 09:30:00,170.54,171.49,169.41,169.78,37045.0,153.9145,154.7719,152.8946,153.2286,37045.0
2023-01-05 09:40:00,169.78,170.19,169.64,170.1,10315.0,153.2286,153.5986,153.1022,153.5174,10315.0
2023-01-05 09:50:00,170.12,170.39,169.85,170.38,13785.0,153.5354,153.7791,153.2918,153.7701,13785.0
2023-01-05 10:00:00,170.37,171.08,170.18,170.97,15006.0,153.7611,154.4018,153.5896,154.3026,15006.0
2023-01-05 10:10:00,170.74,171.0,170.45,170.47,21897.0,154.095,154.3296,153.8333,153.8513,21897.0
2023-01-05 10:20:00,170.5,170.57,170.22,170.45,17458.0,153.8784,153.9416,153.6257,153.8333,17458.0
2023-01-05 10:30:00,170.5,170.62,170.23,170.56,22731.0,153.8784,153.9867,153.6347,153.9325,22731.0
2023-01-05 10:40:00,170.56,171.08,170.54,171.06,12454.0,153.9325,154.4018,153.9145,154.3838,12454.0
2023-01-05 10:50:00,171.15,171.15,170.74,170.87,17987.0,154.465,154.465,154.095,154.2123,17987.0
2023-01-05 11:00:00,170.86,170.87,170.58,170.64,7770.0,154.2033,154.2123,153.9506,154.0047,7770.0
2023-01-05 11:10:00,170.66,170.71,170.21,170.38,11892.0,154.0228,154.0679,153.6167,153.7701,11892.0
2023-01-05 11:20:00,170.34,170.36,169.9,169.95,11578.0,153.734,153.752,153.3369,153.382,11578.0
2023-01-05 11:30:00,169.98,170.1,169.8,169.98,11908.0,153.4091,153.5174,153.2466,153.4091,11908.0
2023-01-05 11:40:00,170.03,170.35,169.85,170.18,9875.0,153.4542,153.743,153.2918,153.5896,9875.0
2023-01-05 11:50:00,170.1,170.1,169.8,169.87,5242.0,153.5174,153.5174,153.2466,153.3098,5242.0
2023-01-05 12:00:00,169.85,170.6,169.8,170.59,15138.0,153.2918,153.9686,153.2466,153.9596,15138.0
2023-01-05 12:10:00,170.63,170.75,170.54,170.65,9209.0,153.9957,154.104,153.9145,154.0138,9209.0
2023-01-05 12:20:00,170.69,170.83,170.48,170.48,8003.0,154.0499,154.1762,153.8603,153.8603,8003.0
2023-01-05 12:30:00,170.48,170.67,170.29,170.32,7123.0,153.8603,154.0318,153.6889,153.7159,7123.0
2023-01-05 12:40:00,170.26,170.26,169.95,169.95,7110.0,153.6618,153.6618,153.382,153.382,7110.0
2023-01-05 12:50:00,169.91,169.97,169.87,169.92,4109.0,153.3459,153.4001,153.3098,153.3549,4109.0
2023-01-05 13:00:00,169.94,169.94,169.61,169.73,14044.0,153.373,153.373,153.0752,153.1835,14044.0
2023-01-05 13:10:00,169.72,169.85,169.57,169.78,5030.0,153.1744,153.2918,153.039,153.2286,5030.0
2023-01-05 13:20:00,169.85,170.15,169.79,170.07,26013.0,153.2918,153.5625,153.2376,153.4903,26013.0
2023-01-05 13:30:00,170.11,170.56,170.11,170.51,7071.0,153.5264,153.9325,153.5264,153.8874,7071.0
2023-01-05 13:40:00,170.57,171.14,170.57,171.08,15469.0,153.9416,154.456,153.9416,154.4018,15469.0
2023-01-05 13:50:00,171.09,171.65,171.06,171.65,25455.0,154.4109,154.9163,154.3838,154.9163,25455.0
2023-01-05 14:00:00,171.66,171.76,171.38,171.61,12383.0,154.9253,155.0156,154.6726,154.8802,12383.0
2023-01-05 14:10:00,171.63,171.63,171.2,171.34,11280.0,154.8982,154.8982,154.5101,154.6365,11280.0
2023-01-05 14:20:00,171.37,171.41,171.05,171.16,8174.0,154.6636,154.6997,154.3748,154.474,8174.0
2023-01-05 14:30:00,171.15,171.38,171.11,171.26,16760.0,154.465,154.6726,154.4289,154.5643,16760.0
2023-01-05 14:40:00,171.25,171.28,170.96,171.15,6902.0,154.5553,154.5823,154.2935,154.465,6902.0
2023-01-05 14:50:00,171.11,171.17,170.83,170.86,12195.0,154.4289,154.4831,154.1762,154.2033,12195.0
2023-01-05 15:00:00,170.83,170.83,170.42,170.42,5398.0,154.1762,154.1762,153.8062,153.8062,5398.0
2023-01-05 15:10:00,170.42,170.42,169.79,169.79,9652.0,153.8062,153.8062,153.2376,153.2376,9652.0
2023-01-05 15:20:00,169.76,169.79,169.49,169.63,10260.0,153.2105,153.2376,152.9668,153.0932,10260.0
2023-01-05 15:30:00,169.58,169.94,169.54,169.88,13079.0,153.0481,153.373,153.012,153.3188,13079.0
2023-01-05 15:40:00,169.83,169.87,169.49,169.68,20634.0,153.2737,153.3098,152.9668,153.1383,20634.0
2023-01-05 15:50:00,169.68,169.92,169.52,169.75,58239.0,153.1383,153.3549,152.9939,153.2015,58239.0
2023-01-06 09:30:00,170.55,170.88,169.92,169.92,21182.0,153.9235,154.2213,153.3549,153.3549,21182.0
2023-01-06 09:40:00,170.06,170.06,169.23,169.46,38630.0,153.4813,153.4813,152.7322,152.9398,38630.0
2023-01-06 09:50:00,169.38,169.94,169.23,169.94,10495.0,152.8676,153.373,152.7322,153.373,10495.0
2023-01-06 10:00:00,170.0,170.9,169.89,170.53,6794.0,153.4271,154.2394,153.3279,153.9055,6794.0
2023-01-06 10:10:00,170.52,170.87,170.51,170.82,9981.0,153.8964,154.2123,153.8874,154.1672,9981.0
2023-01-06 10:20:00,170.76,170.82,170.25,170.34,12871.0,154.113,154.1672,153.6528,153.734,12871.0
2023-01-06 10:30:00,170.4,171.14,170.4,171.03,11090.0,153.7881,154.456,153.7881,154.3567,11090.0
2023-01-06 10:40:00,171.18,171.63,171.08,171.63,12168.0,154.4921,154.8982,154.4018,154.8982,12168.0
2023-01-06 10:50:00,171.63,171.97,171.57,171.73,19457.0,154.8982,155.2051,154.8441,154.9885,19457.0
2023-01-06 11:00:00,171.74,172.27,171.72,172.2,7766.0,154.9975,155.4758,154.9795,155.4127,7766.0
2023-01-06 11:10:00,172.17,172.38,172.04,172.32,12230.0,155.3856,155.5751,155.2683,155.521,12230.0
2023-01-06 11:20:00,172.36,172.66,172.16,172.25,13746.0,155.5571,155.8278,155.3766,155.4578,13746.0
2023-01-06 11:30:00,172.34,172.62,172.09,172.62,12101.0,155.539,155.7917,155.3134,155.7917,12101.0
2023-01-06 11:40:00,172.56,172.69,172.4,172.65,22641.0,155.7376,155.8549,155.5932,155.8188,22641.0
2023-01-06 11:50:00,172.62,172.96,172.58,172.74,8942.0,155.7917,156.0986,155.7556,155.9,8942.0
2023-01-06 12:00:00,172.76,172.82,172.48,172.48,5135.0,155.9181,155.9722,155.6654,155.6654,5135.0
2023-01-06 12:10:00,172.52,172.52,172.2,172.4,13622.0,155.7015,155.7015,155.4127,155.5932,13622.0
2023-01-06 12:20:00,172.4,172.42,172.05,172.12,17290.0,155.5932,155.6112,155.2773,155.3405,17290.0
2023-01-06 12:30:00,172.15,172.58,172.15,172.55,7777.0,155.3675,155.7556,155.3675,155.7285,7777.0
2023-01-06 12:40:00,172.53,172.85,172.45,172.79,8147.0,155.7105,155.9993,155.6383,155.9451,8147.0
2023-01-06 12:50:00,172.83,172.93,172.67,172.88,13935.0,155.9812,156.0715,155.8368,156.0264,13935.0
2023-01-06 13:00:00,172.93,173.0,172.8,172.88,7499.0,156.0715,156.1347,155.9542,156.0264,7499.0
2023-01-06 13:10:00,172.79,172.88,172.67,172.88,6130.0,155.9451,156.0264,155.8368,156.0264,6130.0
2023-01-06 13:20:00,172.86,173.28,172.84,173.27,15427.0,156.0083,156.3874,155.9903,156.3783,15427.0
2023-01-06 13:30:00,173.26,173.58,173.26,173.56,12485.0,156.3693,156.6581,156.3693,156.6401,12485.0
2023-01-06 13:40:00,173.56,173.68,172.99,173.09,16392.0,156.6401,156.7484,156.1256,156.2159,16392.0
2023-01-06 13:50:00,173.13,173.16,172.78,172.9,14584.0,156.252,156.2791,155.9361,156.0444,14584.0
2023-01-06 14:00:00,172.94,173.43,172.93,173.43,5593.0,156.0805,156.5227,156.0715,156.5227,5593.0
2023-01-06 14:10:00,173.43,173.57,173.34,173.57,21622.0,156.5227,156.6491,156.4415,156.6491,21622.0
2023-01-06 14:20:00,173.6,173.87,173.6,173.62,9628.0,156.6762,156.9199,156.6762,156.6942,9628.0
2023-01-06 14:30:00,173.64,173.9,173.64,173.79,27414.0,156.7123,156.9469,156.7123,156.8477,27414.0
2023-01-06 14:40:00,173.75,173.75,173.47,173.58,22324.0,156.8116,156.8116,156.5588,156.6581,22324.0
2023-01-06 14:50:00,173.6,173.79,173.39,173.64,20549.0,156.6762,156.8477,156.4866,156.7123,20549.0
2023-01-06 15:00:00,173.65,173.86,173.61,173.77,32951.0,156.7213,156.9108,156.6852,156.8296,32951.0
2023-01-06 15:10:00,173.76,173.76,173.49,173.53,21995.0,156.8206,156.8206,156.5769,156.613,21995.0
2023-01-06 15:20:00,173.54,173.74,173.39,173.7,35898.0,156.622,156.8025,156.4866,156.7664,35898.0
2023-01-06 15:30:00,173.73,174.56,173.72,174.56,50142.0,156.7935,157.5426,156.7845,157.5426,50142.0
2023-01-06 15:40:00,174.55,175.06,174.52,174.98,66830.0,157.5336,157.9938,157.5065,157.9216,66830.0
2023-01-06 15:50:00,174.98,175.64,174.91,175.09,230048.0,157.9216,158.5173,157.8585,158.0209,230048.0
2023-01-09 09:30:00,175.32,175.98,174.85,175.59,52377.0,158.2285,158.8242,157.8043,158.4722,52377.0
2023-01-09 09:40:00,175.52,175.96,175.45,175.81,19133.0,158.409,158.8061,158.3458,158.6707,19133.0
2023-01-09 09:50:00,175.89,176.18,175.78,175.88,33040.0,158.7429,159.0047,158.6437,158.7339,33040.0
2023-01-09 10:00:00,175.88,176.11,175.81,176.01,20562.0,158.7339,158.9415,158.6707,158.8512,20562.0
2023-01-09 10:10:00,176.01,176.1,175.25,176.05,46098.0,158.8512,158.9325,158.1653,158.8873,46098.0
2023-01-09 10:20:00,176.11,176.17,175.43,175.65,27476.0,158.9415,158.9956,158.3278,158.5263,27476.0
2023-01-09 10:30:00,175.63,176.77,175.62,176.77,22236.0,158.5083,159.5371,158.4993,159.5371,22236.0
2023-01-09 10:40:00,176.85,177.04,176.5,176.75,38505.0,159.6093,159.7808,159.2935,159.5191,38505.0
2023-01-09 10:50:00,176.75,177.08,176.74,176.84,27406.0,159.5191,159.8169,159.5101,159.6003,27406.0
2023-01-09 11:00:00,176.92,177.33,176.74,176.81,16435.0,159.6725,160.0425,159.5101,159.5732,16435.0
2023-01-09 11:10:00,176.88,177.2,176.81,177.2,21945.0,159.6364,159.9252,159.5732,159.9252,21945.0
2023-01-09 11:20:00,177.15,177.61,177.15,177.53,24478.0,159.8801,160.2953,159.8801,160.223,24478.0
2023-01-09 11:30:00,177.53,177.66,177.11,177.16,19752.0,160.223,160.3404,159.844,159.8891,19752.0
2023-01-09 11:40:00,177.2,177.6,177.04,177.59,25050.0,159.9252,160.2862,159.7808,160.2772,25050.0
2023-01-09 11:50:00,177.63,177.94,177.62,177.82,22495.0,160.3133,160.5931,160.3043,160.4848,22495.0
2023-01-09 12:00:00,177.85,177.86,177.49,177.54,17460.0,160.5119,160.5209,160.1869,160.2321,17460.0
2023-01-09 12:10:00,177.58,177.65,177.26,177.33,17842.0,160.2682,160.3314,159.9794,160.0425,17842.0
2023-01-09 12:20:00,177.34,177.92,177.33,177.82,19565.0,160.0516,160.575,160.0425,160.4848,19565.0
2023-01-09 12:30:00,177.84,177.92,177.7,177.91,17361.0,160.5028,160.575,160.3765,160.566,17361.0
2023-01-09 12:40:00,177.92,178.22,177.89,178.09,21495.0,160.575,160.8458,160.548,160.7285,21495.0
2023-01-09 12:50:00,178.08,178.37,178.02,178.16,21918.0,160.7194,160.9812,160.6653,160.7916,21918.0
2023-01-09 13:00:00,178.17,178.38,178.11,178.14,36702.0,160.8007,160.9902,160.7465,160.7736,36702.0
2023-01-09 13:10:00,178.12,178.5,177.97,178.46,26886.0,160.7555,161.0985,160.6202,161.0624,26886.0
2023-01-09 13:20:00,178.46,178.67,178.32,178.41,35845.0,161.0624,161.2519,160.936,161.0173,35845.0
2023-01-09 13:30:00,178.42,178.49,178.21,178.28,29733.0,161.0263,161.0895,160.8368,160.8999,29733.0
2023-01-09 13:40:00,178.26,178.26,177.56,177.66,31586.0,160.8819,160.8819,160.2501,160.3404,31586.0
2023-01-09 13:50:00,177.66,177.8,177.3,177.35,19132.0,160.3404,160.4667,160.0155,160.0606,19132.0
2023-01-09 14:00:00,177.38,177.5,176.92,177.07,14860.0,160.0877,160.196,159.6725,159.8079,14860.0
2023-01-09 14:10:00,177.06,177.14,176.6,176.8,19948.0,159.7989,159.8711,159.3837,159.5642,19948.0
2023-01-09 14:20:00,176.82,176.9,176.46,176.65,16466.0,159.5823,159.6545,159.2574,159.4288,16466.0
2023-01-09 14:30:00,176.63,176.63,175.9,175.91,16216.0,159.4108,159.4108,158.752,158.761,16216.0
2023-01-09 14:40:00,175.9,176.22,175.85,176.15,24773.0,158.752,159.0408,158.7068,158.9776,24773.0
2023-01-09 14:50:00,176.17,176.2,175.56,175.56,15752.0,158.9956,159.0227,158.4451,158.4451,15752.0
2023-01-09 15:00:00,175.59,175.88,175.51,175.84,23469.0,158.4722,158.7339,158.4,158.6978,23469.0
2023-01-09 15:10:00,175.84,175.84,175.5,175.68,18174.0,158.6978,158.6978,158.3909,158.5534,18174.0
2023-01-09 15:20:00,175.7,175.87,175.47,175.53,36444.0,158.5715,158.7249,158.3639,158.418,36444.0
2023-01-09 15:30:00,175.55,175.82,175.38,175.56,40516.0,158.4361,158.6798,158.2826,158.4451,40516.0
2023-01-09 15:40:00,175.56,175.9,175.56,175.8,44529.0,158.4451,158.752,158.4451,158.6617,44529.0
2023-01-09 15:50:00,175.8,176.08,175.74,175.8,117547.0,158.6617,158.9144,158.6076,158.6617,117547.0
2023-01-10 09:30:00,176.09,177.65,176.04,177.54,39607.0,158.9234,160.3314,158.8783,160.2321,39607.0
2023-01-10 09:40:00,177.59,178.18,177.59,177.92,10602.0,160.2772,160.8097,160.2772,160.575,10602.0
2023-01-10 09:50:00,177.98,178.47,177.56,178.04,34151.0,160.6292,161.0714,160.2501,160.6833,34151.0
2023-01-10 10:00:00,178.15,178.21,177.24,177.3,19502.0,160.7826,160.8368,159.9613,160.0155,19502.0
2023-01-10 10:10:00,177.34,177.98,177.26,177.39,13325.0,160.0516,160.6292,159.9794,160.0967,13325.0
2023-01-10 10:20:00,177.45,177.47,176.9,177.23,14563.0,160.1508,160.1689,159.6545,159.9523,14563.0
2023-01-10 10:30:00,177.18,177.19,176.76,176.93,8917.0,159.9072,159.9162,159.5281,159.6815,8917.0
2023-01-10 10:40:00,176.9,176.92,176.42,176.68,7475.0,159.6545,159.6725,159.2213,159.4559,7475.0
2023-01-10 10:50:00,176.63,177.35,176.63,177.35,9624.0,159.4108,160.0606,159.4108,160.0606,9624.0
2023-01-10 11:00:00,177.36,177.66,177.32,177.5,14534.0,160.0696,160.3404,160.0335,160.196,14534.0
2023-01-10 11:10:00,177.45,177.83,177.35,177.78,16929.0,160.1508,160.4938,160.0606,160.4487,16929.0
2023-01-10 11:20:00,177.76,177.86,177.05,177.12,14038.0,160.4306,160.5209,159.7898,159.853,14038.0
2023-01-10 11:30:00,177.18,177.43,176.96,177.25,13646.0,159.9072,160.1328,159.7086,159.9703,13646.0
2023-01-10 11:40:00,177.25,177.26,176.82,176.91,7662.0,159.9703,159.9794,159.5823,159.6635,7662.0
2023-01-10 11:50:00,176.91,176.91,176.44,176.48,5817.0,159.6635,159.6635,159.2393,159.2754,5817.0
2023-01-10 12:00:00,176.44,176.44,176.15,176.3,17862.0,159.2393,159.2393,158.9776,159.113,17862.0
2023-01-10 12:10:00,176.31,176.69,176.25,176.25,8654.0,159.122,159.4649,159.0678,159.0678,8654.0
2023-01-10 12:20:00,176.25,176.65,176.24,176.62,10691.0,159.0678,159.4288,159.0588,159.4018,10691.0
2023-01-10 12:30:00,176.63,177.48,176.63,177.48,10854.0,159.4108,160.1779,159.4108,160.1779,10854.0
2023-01-10 12:40:00,177.43,177.74,177.38,177.58,16057.0,160.1328,160.4126,160.0877,160.2682,16057.0
2023-01-10 12:50:00,177.52,177.81,177.51,177.71,7037.0,160.214,160.4758,160.205,160.3855,7037.0
2023-01-10 13:00:00,177.71,177.78,177.61,177.76,10553.0,160.3855,160.4487,160.2953,160.4306,10553.0
2023-01-10 13:10:00,177.72,177.77,177.36,177.48,8791.0,160.3945,160.4397,160.0696,160.1779,8791.0
2023-01-10 13:20:00,177.48,177.7,177.44,177.64,8214.0,160.1779,160.3765,160.1418,160.3223,8214.0
2023-01-10 13:30:00,177.67,177.86,177.6,177.8,9984.0,160.3494,160.5209,160.2862,160.4667,9984.0
2023-01-10 13:40:00,177.89,177.93,177.68,177.87,13457.0,160.548,160.5841,160.3584,160.5299,13457.0
2023-01-10 13:50:00,177.83,177.86,177.52,177.68,8242.0,160.4938,160.5209,160.214,160.3584,8242.0
2023-01-10 14:00:00,177.7,177.73,177.36,177.36,9828.0,160.3765,160.4036,160.0696,160.0696,9828.0
2023-01-10 14:10:00,177.39,177.45,177.19,177.41,9544.0,160.0967,160.1508,159.9162,160.1147,9544.0
2023-01-10 14:20:00,177.5,177.5,177.1,177.31,7705.0,160.196,160.196,159.835,160.0245,7705.0
2023-01-10 14:30:00,177.31,177.63,177.31,177.41,9637.0,160.0245,160.3133,160.0245,160.1147,9637.0
2023-01-10 14:40:00,177.41,177.45,177.29,177.38,11941.0,160.1147,160.1508,160.0064,160.0877,11941.0
2023-01-10 14:50:00,177.38,177.38,177.06,177.06,10889.0,160.0877,160.0877,159.7989,159.7989,10889.0
2023-01-10 15:00:00,177.0,177.0,176.79,176.97,10035.0,159.7447,159.7447,159.5552,159.7176,10035.0
2023-01-10 15:10:00,176.97,177.39,176.92,177.36,9987.0,159.7176,160.0967,159.6725,160.0696,9987.0
2023-01-10 15:20:00,177.33,177.4,177.21,177.22,16423.0,160.0425,160.1057,159.9342,159.9433,16423.0
2023-01-10 15:30:00,177.19,177.27,177.01,177.23,23668.0,159.9162,159.9884,159.7537,159.9523,23668.0
2023-01-10 15:40:00,177.23,177.44,177.09,177.35,24029.0,159.9523,160.1418,159.8259,160.0606,24029.0
2023-01-10 15:50:00,177.39,177.63,177.39,177.51,86490.0,160.0967,160.3133,160.0967,160.205,86490.0
2023-01-11 09:30:00,177.61,177.97,177.11,177.53,28429.0,160.2953,160.6202,159.844,160.223,28429.0
2023-01-11 09:40:00,177.45,177.64,177.1,177.1,11516.0,160.1508,160.3223,159.835,159.835,11516.0
2023-01-11 09:50:00,176.81,177.06,176.75,176.84,31527.0,159.5732,159.7989,159.5191,159.6003,31527.0
2023-01-11 10:00:00,176.84,177.19,176.84,177.12,18105.0,159.6003,159.9162,159.6003,159.853,18105.0
2023-01-11 10:10:00,177.13,177.29,176.68,176.74,34056.0,159.862,160.0064,159.4559,159.5101,34056.0
2023-01-11 10:20:00,176.75,176.75,176.2,176.63,12018.0,159.5191,159.5191,159.0227,159.4108,12018.0
2023-01-11 10:30:00,176.56,176.84,176.32,176.48,15933.0,159.3476,159.6003,159.131,159.2754,15933.0
2023-01-11 10:40:00,176.39,176.91,176.39,176.91,15038.0,159.1942,159.6635,159.1942,159.6635,15038.0
2023-01-11 10:50:00,176.94,177.09,176.51,177.03,8231.0,159.6906,159.8259,159.3025,159.7718,8231.0
2023-01-11 11:00:00,177.05,177.16,176.78,176.83,6779.0,159.7898,159.8891,159.5462,159.5913,6779.0
2023-01-11 11:10:00,176.8,177.05,176.79,176.82,10034.0,159.5642,159.7898,159.5552,159.5823,10034.0
2023-01-11 11:20:00,176.86,177.12,176.85,177.05,9215.0,159.6184,159.853,159.6093,159.7898,9215.0
2023-01-11 11:30:00,177.14,177.14,176.52,176.53,10332.0,159.8711,159.8711,159.3115,159.3205,10332.0
2023-01-11 11:40:00,176.55,176.89,176.54,176.88,9971.0,159.3386,159.6454,159.3296,159.6364,9971.0
2023-01-11 11:50:00,176.91,177.15,176.8,177.14,7389.0,159.6635,159.8801,159.5642,159.8711,7389.0
2023-01-11 12:00:00,177.13,177.33,177.06,177.08,11789.0,159.862,160.0425,159.7989,159.8169,11789.0
2023-01-11 12:10:00,177.05,177.3,177.03,177.26,4963.0,159.7898,160.0155,159.7718,159.9794,4963.0
2023-01-11 12:20:00,177.2,177.32,177.19,177.23,5935.0,159.9252,160.0335,159.9162,159.9523,5935.0
2023-01-11 12:30:00,177.25,177.25,176.99,177.09,4803.0,159.9703,159.9703,159.7357,159.8259,4803.0
2023-01-11 12:40:00,177.09,177.09,176.96,176.96,4007.0,159.8259,159.8259,159.7086,159.7086,4007.0
2023-01-11 12:50:00,176.98,177.0,176.81,176.85,10644.0,159.7267,159.7447,159.5732,159.6093,10644.0
2023-01-11 13:00:00,176.85,176.89,176.72,176.72,9137.0,159.6093,159.6454,159.492,159.492,9137.0
2023-01-11 13:10:00,176.72,176.84,176.54,176.64,21927.0,159.492,159.6003,159.3296,159.4198,21927.0
2023-01-11 13:20:00,176.64,176.64,176.37,176.56,4761.0,159.4198,159.4198,159.1761,159.3476,4761.0
2023-01-11 13:30:00,176.6,176.7,176.48,176.53,8078.0,159.3837,159.474,159.2754,159.3205,8078.0
2023-01-11 13:40:00,176.55,176.69,176.39,176.4,14296.0,159.3386,159.4649,159.1942,159.2032,14296.0
2023-01-11 13:50:00,176.37,176.66,176.26,176.66,8426.0,159.1761,159.4379,159.0769,159.4379,8426.0
2023-01-11 14:00:00,176.68,176.76,176.45,176.56,4530.0,159.4559,159.5281,159.2483,159.3476,4530.0
2023-01-11 14:10:00,176.54,176.6,176.26,176.26,22802.0,159.3296,159.3837,159.0769,159.0769,22802.0
2023-01-11 14:20:00,176.26,176.38,176.22,176.28,6968.0,159.0769,159.1852,159.0408,159.0949,6968.0
2023-01-11 14:30:00,176.31,176.44,176.31,176.33,18093.0,159.122,159.2393,159.122,159.14,18093.0
2023-01-11 14:40:00,176.36,176.61,176.35,176.43,21676.0,159.1671,159.3927,159.1581,159.2303,21676.0
2023-01-11 14:50:00,176.41,176.41,176.19,176.38,9576.0,159.2122,159.2122,159.0137,159.1852,9576.0
2023-01-11 15:00:00,176.42,176.63,176.42,176.52,15057.0,159.2213,159.4108,159.2213,159.3115,15057.0
2023-01-11 15:10:00,176.51,176.61,176.37,176.57,23715.0,159.3025,159.3927,159.1761,159.3566,23715.0
2023-01-11 15:20:00,176.61,176.61,176.3,176.36,14173.0,159.3927,159.3927,159.113,159.1671,14173.0
2023-01-11 15:30:00,176.32,176.4,175.96,175.97,22835.0,159.131,159.2032,158.8061,158.8151,22835.0
2023-01-11 15:40:00,175.95,176.08,175.79,175.85,43306.0,158.7971,158.9144,158.6527,158.7068,43306.0
2023-01-11 15:50:00,175.82,175.82,175.39,175.64,122641.0,158.6798,158.6798,158.2917,158.5173,122641.0
2023-01-12 09:30:00,175.0,175.29,173.52,173.73,44846.0,157.9397,158.2014,156.604,156.7935,44846.0
2023-01-12 09:40:00,173.79,173.96,173.53,173.61,14961.0,156.8477,157.0011,156.613,156.6852,14961.0
2023-01-12 09:50:00,173.61,173.71,173.06,173.23,12218.0,156.6852,156.7755,156.1888,156.3422,12218.0
2023-01-12 10:00:00,173.21,173.52,173.13,173.47,26339.0,156.3242,156.604,156.252,156.5588,26339.0
2023-01-12 10:10:00,173.53,174.48,173.53,173.95,15323.0,156.613,157.4704,156.613,156.9921,15323.0
2023-01-12 10:20:00,173.97,174.4,173.74,174.03,20290.0,157.0101,157.3982,156.8025,157.0643,20290.0
2023-01-12 10:30:00,173.99,174.71,173.84,174.64,24739.0,157.0282,157.678,156.8928,157.6148,24739.0
2023-01-12 10:40:00,174.55,174.55,173.97,174.36,17537.0,157.5336,157.5336,157.0101,157.3621,17537.0
2023-01-12 10:50:00,174.43,174.73,174.31,174.38,12459.0,157.4253,157.696,157.317,157.3801,12459.0
2023-01-12 11:00:00,174.32,174.35,173.73,173.77,40052.0,157.326,157.3531,156.7935,156.8296,40052.0
2023-01-12 11:10:00,173.84,174.09,173.76,173.94,24005.0,156.8928,157.1184,156.8206,156.983,24005.0
2023-01-12 11:20:00,173.89,174.04,173.6,173.76,18054.0,156.9379,157.0733,156.6762,156.8206,18054.0
2023-01-12 11:30:00,173.71,173.73,173.22,173.42,8679.0,156.7755,156.7935,156.3332,156.5137,8679.0
2023-01-12 11:40:00,173.56,173.82,173.46,173.58,19253.0,156.6401,156.8747,156.5498,156.6581,19253.0
2023-01-12 11:50:00,173.58,173.95,173.53,173.74,15397.0,156.6581,156.9921,156.613,156.8025,15397.0
2023-01-12 12:00:00,173.79,174.12,173.67,174.04,16350.0,156.8477,157.1455,156.7394,157.0733,16350.0
2023-01-12 12:10:00,174.05,174.44,173.95,174.36,26231.0,157.0823,157.4343,156.9921,157.3621,26231.0
2023-01-12 12:20:00,174.41,174.41,174.09,174.25,16329.0,157.4072,157.4072,157.1184,157.2628,16329.0
2023-01-12 12:30:00,174.26,174.26,173.92,173.94,20902.0,157.2718,157.2718,156.965,156.983,20902.0
2023-01-12 12:40:00,173.93,174.16,173.89,173.92,12858.0,156.974,157.1816,156.9379,156.965,12858.0
2023-01-12 12:50:00,173.92,174.06,173.86,173.94,18877.0,156.965,157.0913,156.9108,156.983,18877.0
2023-01-12 13:00:00,173.96,174.26,173.85,174.15,15986.0,157.0011,157.2718,156.9018,157.1726,15986.0
2023-01-12 13:10:00,174.14,174.42,173.99,174.37,17034.0,157.1635,157.4162,157.0282,157.3711,17034.0
2023-01-12 13:20:00,174.37,174.42,173.85,173.88,19367.0,157.3711,157.4162,156.9018,156.9289,19367.0
2023-01-12 13:30:00,173.88,174.18,173.84,174.14,18491.0,156.9289,157.1996,156.8928,157.1635,18491.0
2023-01-12 13:40:00,174.13,174.62,174.13,174.57,23292.0,157.1545,157.5967,157.1545,157.5516,23292.0
2023-01-12 13:50:00,174.57,175.22,174.56,175.19,13312.0,157.5516,158.1382,157.5426,158.1112,13312.0
2023-01-12 14:00:00,175.2,175.36,175.17,175.2,15502.0,158.1202,158.2646,158.0931,158.1202,15502.0
2023-01-12 14:10:00,175.26,175.59,175.16,175.55,10772.0,158.1743,158.4722,158.0841,158.4361,10772.0
2023-01-12 14:20:00,175.59,175.81,175.59,175.69,9136.0,158.4722,158.6707,158.4722,158.5624,9136.0
2023-01-12 14:30:00,175.58,176.09,175.41,176.05,14729.0,158.4631,158.9234,158.3097,158.8873,14729.0
2023-01-12 14:40:00,176.11,176.3,175.88,176.27,10924.0,158.9415,159.113,158.7339,159.0859,10924.0
2023-01-12 14:50:00,176.24,176.3,175.71,175.84,20104.0,159.0588,159.113,158.5805,158.6978,20104.0
2023-01-12 15:00:00,175.83,175.84,175.39,175.42,44059.0,158.6888,158.6978,158.2917,158.3187,44059.0
2023-01-12 15:10:00,175.45,175.97,175.39,175.83,24046.0,158.3458,158.8151,158.2917,158.6888,24046.0
2023-01-12 15:20:00,175.81,176.25,175.73,176.07,26371.0,158.6707,159.0678,158.5985,158.9054,26371.0
2023-01-12 15:30:00,176.06,176.28,175.68,175.8,49159.0,158.8964,159.0949,158.5534,158.6617,49159.0
2023-01-12 15:40:00,175.84,175.96,175.52,175.55,42769.0,158.6978,158.8061,158.409,158.4361,42769.0
2023-01-12 15:50:00,175.56,176.84,175.54,176.71,163384.0,158.4451,159.6003,158.427,159.483,163384.0
2023-01-13 09:30:00,175.16,176.59,174.9,176.07,29593.0,158.0841,159.3747,157.8494,158.9054,29593.0
2023-01-13 09:40:00,176.05,176.89,176.05,176.87,11088.0,158.8873,159.6454,158.8873,159.6274,11088.0
2023-01-13 09:50:00,176.73,176.89,176.43,176.53,7467.0,159.501,159.6454,159.2303,159.3205,7467.0
2023-01-13 10:00:00,176.33,176.75,176.06,176.38,11996.0,159.14,159.5191,158.8964,159.1852,11996.0
2023-01-13 10:10:00,176.44,176.62,176.3,176.48,15777.0,159.2393,159.4018,159.113,159.2754,15777.0
2023-01-13 10:20:00,176.44,177.04,176.43,176.81,21573.0,159.2393,159.7808,159.2303,159.5732,21573.0
2023-01-13 10:30:00,176.88,176.88,176.15,176.2,6606.0,159.6364,159.6364,158.9776,159.0227,6606.0
2023-01-13 10:40:00,176.26,176.38,175.69,175.69,8475.0,159.0769,159.1852,158.5624,158.5624,8475.0
2023-01-13 10:50:00,175.72,175.85,175.35,175.51,10725.0,158.5895,158.7068,158.2556,158.4,10725.0
2023-01-13 11:00:00,175.53,175.7,175.47,175.54,16595.0,158.418,158.5715,158.3639,158.427,16595.0
2023-01-13 11:10:00,175.52,175.58,175.17,175.45,9949.0,158.409,158.4631,158.0931,158.3458,9949.0
2023-01-13 11:20:00,175.57,175.89,175.54,175.76,4357.0,158.4541,158.7429,158.427,158.6256,4357.0
2023-01-13 11:30:00,175.75,175.87,175.71,175.77,8994.0,158.6166,158.7249,158.5805,158.6346,8994.0
2023-01-13 11:40:00,175.78,176.21,175.67,175.72,12082.0,158.6437,159.0317,158.5444,158.5895,12082.0
2023-01-13 11:50:00,175.79,175.98,175.65,175.78,3535.0,158.6527,158.8242,158.5263,158.6437,3535.0
2023-01-13 12:00:00,175.76,175.86,175.73,175.81,3754.0,158.6256,158.7159,158.5985,158.6707,3754.0
2023-01-13 12:10:00,175.83,175.91,175.73,175.81,3982.0,158.6888,158.761,158.5985,158.6707,3982.0
2023-01-13 12:20:00,175.78,175.95,175.75,175.86,5352.0,158.6437,158.7971,158.6166,158.7159,5352.0
2023-01-13 12:30:00,175.81,175.85,175.76,175.76,3450.0,158.6707,158.7068,158.6256,158.6256,3450.0
2023-01-13 12:40:00,175.76,175.97,175.76,175.87,4598.0,158.6256,158.8151,158.6256,158.7249,4598.0
2023-01-13 12:50:00,175.84,176.03,175.8,176.0,4206.0,158.6978,158.8693,158.6617,158.8422,4206.0
2023-01-13 13:00:00,176.06,176.35,176.06,176.3,3693.0,158.8964,159.1581,158.8964,159.113,3693.0
2023-01-13 13:10:00,176.3,176.36,175.95,175.95,2950.0,159.113,159.1671,158.7971,158.7971,2950.0
2023-01-13 13:20:00,175.92,175.99,175.55,175.7,11317.0,158.77,158.8332,158.4361,158.5715,11317.0
2023-01-13 13:30:00,175.72,176.03,175.69,176.03,9979.0,158.5895,158.8693,158.5624,158.8693,9979.0
2023-01-13 13:40:00,176.03,176.07,175.94,176.06,16332.0,158.8693,158.9054,158.7881,158.8964,16332.0
2023-01-13 13:50:00,176.07,176.07,175.77,175.84,6444.0,158.9054,158.9054,158.6346,158.6978,6444.0
2023-01-13 14:00:00,175.88,175.98,175.8,175.81,4431.0,158.7339,158.8242,158.6617,158.6707,4431.0
2023-01-13 14:10:00,175.8,175.89,175.71,175.84,6515.0,158.6617,158.7429,158.5805,158.6978,6515.0
2023-01-13 14:20:00,175.82,175.94,175.77,175.94,5289.0,158.6798,158.7881,158.6346,158.7881,5289.0
2023-01-13 14:30:00,175.97,176.03,175.84,175.96,11082.0,158.8151,158.8693,158.6978,158.8061,11082.0
2023-01-13 14:40:00,175.98,175.98,175.8,175.87,8147.0,158.8242,158.8242,158.6617,158.7249,8147.0
2023-01-13 14:50:00,175.9,175.91,175.73,175.9,7623.0,158.752,158.761,158.5985,158.752,7623.0
2023-01-13 15:00:00,175.88,175.91,175.82,175.85,8121.0,158.7339,158.761,158.6798,158.7068,8121.0
2023-01-13 15:10:00,175.88,175.91,175.7,175.82,4709.0,158.7339,158.761,158.5715,158.6798,4709.0
2023-01-13 15:20:00,175.83,175.86,175.76,175.79,8596.0,158.6888,158.7159,158.6256,158.6527,8596.0
2023-01-13 15:30:00,175.77,175.99,175.7,175.92,19030.0,158.6346,158.8332,158.5715,158.77,19030.0
2023-01-13 15:40:00,175.91,175.93,175.52,175.59,34519.0,158.761,158.779,158.409,158.4722,34519.0
2023-01-13 15:50:00,175.62,176.02,175.4,175.6,116103.0,158.4993,158.8603,158.3007,158.4812,116103.0
2023-01-17 09:30:00,176.7,177.0,176.0,176.89,137451.0,159.474,159.7447,158.8422,159.6454,137451.0
2023-01-17 09:40:00,176.87,177.63,176.81,177.61,18814.0,159.6274,160.3133,159.5732,160.2953,18814.0
2023-01-17 09:50:00,177.63,177.82,176.72,176.72,20892.0,160.3133,160.4848,159.492,159.492,20892.0
2023-01-17 10:00:00,176.72,176.99,176.42,176.61,45785.0,159.492,159.7357,159.2213,159.3927,45785.0
2023-01-17 10:10:00,176.61,176.87,176.31,176.51,14813.0,159.3927,159.6274,159.122,159.3025,14813.0
2023-01-17 10:20:00,176.47,176.47,175.67,175.95,15650.0,159.2664,159.2664,158.5444,158.7971,15650.0
2023-01-17 10:30:00,176.05,176.21,176.01,176.05,12830.0,158.8873,159.0317,158.8512,158.8873,12830.0
2023-01-17 10:40:00,176.13,176.2,175.75,176.15,28957.0,158.9595,159.0227,158.6166,158.9776,28957.0
2023-01-17 10:50:00,176.15,176.32,175.71,176.13,18219.0,158.9776,159.131,158.5805,158.9595,18219.0
2023-01-17 11:00:00,176.24,176.27,175.76,175.77,29529.0,159.0588,159.0859,158.6256,158.6346,29529.0
2023-01-17 11:10:00,175.83,176.54,175.68,176.47,34122.0,158.6888,159.3296,158.5534,159.2664,34122.0
2023-01-17 11:20:00,176.36,176.36,176.03,176.09,47755.0,159.1671,159.1671,158.8693,158.9234,47755.0
2023-01-17 11:30:00,176.09,176.51,176.03,176.51,16851.0,158.9234,159.3025,158.8693,159.3025,16851.0
2023-01-17 11:40:00,176.5,176.58,176.35,176.49,5663.0,159.2935,159.3657,159.1581,159.2844,5663.0
2023-01-17 11:50:00,176.43,176.74,176.43,176.67,63172.0,159.2303,159.5101,159.2303,159.4469,63172.0
2023-01-17 12:00:00,176.52,177.13,176.49,176.98,4964.0,159.3115,159.862,159.2844,159.7267,4964.0
2023-01-17 12:10:00,176.95,177.12,176.83,177.07,7190.0,159.6996,159.853,159.5913,159.8079,7190.0
2023-01-17 12:20:00,177.06,177.33,176.99,176.99,5449.0,159.7989,160.0425,159.7357,159.7357,5449.0
2023-01-17 12:30:00,176.94,177.15,176.91,177.09,7154.0,159.6906,159.8801,159.6635,159.8259,7154.0
2023-01-17 12:40:00,177.09,177.09,176.66,176.76,10167.0,159.8259,159.8259,159.4379,159.5281,10167.0
2023-01-17 12:50:00,176.74,176.97,176.73,176.95,11824.0,159.5101,159.7176,159.501,159.6996,11824.0
2023-01-17 13:00:00,176.99,177.15,176.67,176.67,10843.0,159.7357,159.8801,159.4469,159.4469,10843.0
2023-01-17 13:10:00,176.66,176.7,176.4,176.44,15004.0,159.4379,159.474,159.2032,159.2393,15004.0
2023-01-17 13:20:00,176.4,176.41,176.08,176.1,6364.0,159.2032,159.2122,158.9144,158.9325,6364.0
2023-01-17 13:30:00,176.06,176.65,176.06,176.65,8170.0,158.8964,159.4288,158.8964,159.4288,8170.0
2023-01-17 13:40:00,176.69,176.69,176.42,176.58,14004.0,159.4649,159.4649,159.2213,159.3657,14004.0
2023-01-17 13:50:00,176.58,176.86,176.57,176.82,25692.0,159.3657,159.6184,159.3566,159.5823,25692.0
2023-01-17 14:00:00,176.81,176.82,176.61,176.76,5755.0,159.5732,159.5823,159.3927,159.5281,5755.0
2023-01-17 14:10:00,176.76,176.76,176.24,176.36,6670.0,159.5281,159.5281,159.0588,159.1671,6670.0
2023-01-17 14:20:00,176.39,176.61,176.33,176.49,6607.0,159.1942,159.3927,159.14,159.2844,6607.0
2023-01-17 14:30:00,176.55,176.78,176.51,176.68,10922.0,159.3386,159.5462,159.3025,159.4559,10922.0
2023-01-17 14:40:00,176.71,176.71,176.54,176.56,4091.0,159.483,159.483,159.3296,159.3476,4091.0
2023-01-17 14:50:00,176.57,176.57,176.36,176.4,5505.0,159.3566,159.3566,159.1671,159.2032,5505.0
2023-01-17 15:00:00,176.45,176.51,176.35,176.51,11497.0,159.2483,159.3025,159.1581,159.3025,11497.0
2023-01-17 15:10:00,176.52,176.57,176.27,176.44,15121.0,159.3115,159.3566,159.0859,159.2393,15121.0
2023-01-17 15:20:00,176.46,176.7,176.32,176.42,12387.0,159.2574,159.474,159.131,159.2213,12387.0
2023-01-17 15:30:00,176.45,176.58,176.32,176.51,10121.0,159.2483,159.3657,159.131,159.3025,10121.0
2023-01-17 15:40:00,176.52,176.56,176.15,176.3,10377.0,159.3115,159.3476,158.9776,159.113,10377.0
2023-01-17 15:50:00,176.28,176.33,175.89,175.99,90010.0,159.0949,159.14,158.7429,158.8332,90010.0
2023-01-18 09:30:00,175.97,177.33,175.6,177.18,84555.0,158.8151,160.0425,158.4812,159.9072,84555.0
2023-01-18 09:40:00,177.42,178.22,176.96,177.49,44277.0,160.1238,160.8458,159.7086,160.1869,44277.0
2023-01-18 09:50:00,177.48,178.04,177.09,177.97,34077.0,160.1779,160.6833,159.8259,160.6202,34077.0
2023-01-18 10:00:00,177.97,177.97,177.46,177.6,16814.0,160.6202,160.6202,160.1599,160.2862,16814.0
2023-01-18 10:10:00,177.52,177.67,177.27,177.49,16679.0,160.214,160.3494,159.9884,160.1869,16679.0
2023-01-18 10:20:00,177.4,177.66,176.99,177.28,22120.0,160.1057,160.3404,159.7357,159.9974,22120.0
2023-01-18 10:30:00,177.28,177.35,177.03,177.11,6069.0,159.9974,160.0606,159.7718,159.844,6069.0
2023-01-18 10:40:00,177.19,177.5,177.0,177.28,14233.0,159.9162,160.196,159.7447,159.9974,14233.0
2023-01-18 10:50:00,177.23,177.31,176.98,177.15,10409.0,159.9523,160.0245,159.7267,159.8801,10409.0
2023-01-18 11:00:00,177.2,177.2,176.92,177.17,22189.0,159.9252,159.9252,159.6725,159.8981,22189.0
2023-01-18 11:10:00,177.1,177.32,176.93,177.05,43508.0,159.835,160.0335,159.6815,159.7898,43508.0
2023-01-18 11:20:00,177.03,177.08,176.33,176.36,26437.0,159.7718,159.8169,159.14,159.1671,26437.0
2023-01-18 11:30:00,176.36,176.65,176.28,176.59,43290.0,159.1671,159.4288,159.0949,159.3747,43290.0
2023-01-18 11:40:00,176.6,176.86,176.57,176.8,25973.0,159.3837,159.6184,159.3566,159.5642,25973.0
2023-01-18 11:50:00,176.79,176.88,176.57,176.65,62555.0,159.5552,159.6364,159.3566,159.4288,62555.0
2023-01-18 12:00:00,176.65,176.76,176.49,176.55,7474.0,159.4288,159.5281,159.2844,159.3386,7474.0
2023-01-18 12:10:00,176.5,176.73,176.47,176.51,13614.0,159.2935,159.501,159.2664,159.3025,13614.0
2023-01-18 12:20:00,176.5,176.51,175.9,175.94,7336.0,159.2935,159.3025,158.752,158.7881,7336.0
2023-01-18 12:30:00,175.89,176.46,175.82,176.37,19498.0,158.7429,159.2574,158.6798,159.1761,19498.0
2023-01-18 12:40:00,176.39,176.54,176.33,176.48,4852.0,159.1942,159.3296,159.14,159.2754,4852.0
2023-01-18 12:50:00,176.54,176.59,176.07,176.17,7008.0,159.3296,159.3747,158.9054,158.9956,7008.0
2023-01-18 13:00:00,176.18,176.54,176.04,176.18,9542.0,159.0047,159.3296,158.8783,159.0047,9542.0
2023-01-18 13:10:00,176.17,176.33,176.1,176.21,8151.0,158.9956,159.14,158.9325,159.0317,8151.0
2023-01-18 13:20:00,176.23,176.39,176.15,176.25,18687.0,159.0498,159.1942,158.9776,159.0678,18687.0
2023-01-18 13:30:00,176.27,176.4,176.1,176.15,28390.0,159.0859,159.2032,158.9325,158.9776,28390.0
2023-01-18 13:40:00,176.24,176.34,176.17,176.19,10512.0,159.0588,159.1491,158.9956,159.0137,10512.0
2023-01-18 13:50:00,176.13,176.26,176.1,176.2,7497.0,158.9595,159.0769,158.9325,159.0227,7497.0
2023-01-18 14:00:00,176.24,176.3,176.1,176.1,12268.0,159.0588,159.113,158.9325,158.9325,12268.0
2023-01-18 14:10:00,176.09,176.19,175.92,176.18,12769.0,158.9234,159.0137,158.77,159.0047,12769.0
2023-01-18 14:20:00,176.19,176.33,176.16,176.29,11325.0,159.0137,159.14,158.9866,159.1039,11325.0
2023-01-18 14:30:00,176.28,176.51,176.2,176.24,25942.0,159.0949,159.3025,159.0227,159.0588,25942.0
2023-01-18 14:40:00,176.25,176.41,176.2,176.25,38912.0,159.0678,159.2122,159.0227,159.0678,38912.0
2023-01-18 14:50:00,176.29,176.47,176.22,176.38,14504.0,159.1039,159.2664,159.0408,159.1852,14504.0
2023-01-18 15:00:00,176.33,176.4,176.17,176.17,9845.0,159.14,159.2032,158.9956,158.9956,9845.0
2023-01-18 15:10:00,176.19,176.32,175.99,176.0,12689.0,159.0137,159.131,158.8332,158.8422,12689.0
2023-01-18 15:20:00,176.0,176.22,175.98,176.13,13337.0,158.8422,159.0408,158.8242,158.9595,13337.0
2023-01-18 15:30:00,176.06,176.13,175.97,176.01,34204.0,158.8964,158.9595,158.8151,158.8512,34204.0
2023-01-18 15:40:00,176.0,176.14,175.95,176.06,37541.0,158.8422,158.9686,158.7971,158.8964,37541.0
2023-01-18 15:50:00,176.03,176.22,175.67,175.78,149305.0,158.8693,159.0408,158.5444,158.6437,149305.0
2023-01-19 09:30:00,174.97,175.57,174.38,175.06,42667.0,157.9126,158.4541,157.3801,157.9938,42667.0
2023-01-19 09:40:00,175.07,175.29,174.39,174.86,32722.0,158.0029,158.2014,157.3892,157.8133,32722.0
2023-01-19 09:50:00,174.9,175.23,174.43,175.23,32781.0,157.8494,158.1473,157.4253,158.1473,32781.0
2023-01-19 10:00:00,175.15,175.81,174.87,175.77,58611.0,158.0751,158.6707,157.8224,158.6346,58611.0
2023-01-19 10:10:00,175.72,175.85,175.07,175.45,20801.0,158.5895,158.7068,158.0029,158.3458,20801.0
2023-01-19 10:20:00,175.28,175.52,175.17,175.41,6447.0,158.1924,158.409,158.0931,158.3097,6447.0
2023-01-19 10:30:00,175.46,175.46,174.86,174.9,6882.0,158.3548,158.3548,157.8133,157.8494,6882.0
2023-01-19 10:40:00,174.95,175.05,174.84,175.04,11074.0,157.8946,157.9848,157.7953,157.9758,11074.0
2023-01-19 10:50:00,175.11,175.62,175.11,175.57,22656.0,158.039,158.4993,158.039,158.4541,22656.0
2023-01-19 11:00:00,175.56,175.64,175.3,175.51,27094.0,158.4451,158.5173,158.2104,158.4,27094.0
2023-01-19 11:10:00,175.51,175.58,175.3,175.38,17448.0,158.4,158.4631,158.2104,158.2826,17448.0
2023-01-19 11:20:00,175.4,175.64,175.27,175.31,35288.0,158.3007,158.5173,158.1834,158.2195,35288.0
2023-01-19 11:30:00,175.3,175.46,175.14,175.46,19687.0,158.2104,158.3548,158.066,158.3548,19687.0
2023-01-19 11:40:00,175.46,175.46,175.14,175.24,29199.0,158.3548,158.3548,158.066,158.1563,29199.0
2023-01-19 11:50:00,175.22,175.27,175.03,175.25,39454.0,158.1382,158.1834,157.9668,158.1653,39454.0
2023-01-19 12:00:00,175.31,175.77,175.18,175.21,108039.0,158.2195,158.6346,158.1021,158.1292,108039.0
2023-01-19 12:10:00,175.15,175.27,174.84,174.84,20786.0,158.0751,158.1834,157.7953,157.7953,20786.0
2023-01-19 12:20:00,174.78,174.87,173.85,173.97,18952.0,157.7411,157.8224,156.9018,157.0101,18952.0
2023-01-19 12:30:00,173.98,174.2,173.63,174.2,8328.0,157.0191,157.2177,156.7033,157.2177,8328.0
2023-01-19 12:40:00,174.25,174.4,174.11,174.26,8644.0,157.2628,157.3982,157.1365,157.2718,8644.0
2023-01-19 12:50:00,174.28,174.39,174.06,174.39,6530.0,157.2899,157.3892,157.0913,157.3892,6530.0
2023-01-19 13:00:00,174.43,174.79,174.42,174.59,11985.0,157.4253,157.7502,157.4162,157.5697,11985.0
2023-01-19 13:10:00,174.54,174.76,174.51,174.72,4841.0,157.5245,157.7231,157.4975,157.687,4841.0
2023-01-19 13:20:00,174.82,175.0,174.74,174.88,13644.0,157.7772,157.9397,157.705,157.8314,13644.0
2023-01-19 13:30:00,174.91,175.19,174.89,175.17,13853.0,157.8585,158.1112,157.8404,158.0931,13853.0
2023-01-19 13:40:00,175.24,175.32,175.05,175.22,16635.0,158.1563,158.2285,157.9848,158.1382,16635.0
2023-01-19 13:50:00,175.16,175.16,174.99,175.1,6944.0,158.0841,158.0841,157.9307,158.0299,6944.0
2023-01-19 14:00:00,175.07,175.09,174.56,174.68,13995.0,158.0029,158.0209,157.5426,157.6509,13995.0
2023-01-19 14:10:00,174.67,175.0,174.66,174.81,4258.0,157.6419,157.9397,157.6328,157.7682,4258.0
2023-01-19 14:20:00,174.86,174.97,174.74,174.86,7156.0,157.8133,157.9126,157.705,157.8133,7156.0
2023-01-19 14:30:00,174.82,175.34,174.79,175.22,13992.0,157.7772,158.2465,157.7502,158.1382,13992.0
2023-01-19 14:40:00,175.22,175.3,174.96,174.98,11621.0,158.1382,158.2104,157.9036,157.9216,11621.0
2023-01-19 14:50:00,175.0,175.31,174.96,175.15,8413.0,157.9397,158.2195,157.9036,158.0751,8413.0
2023-01-19 15:00:00,175.17,175.26,174.97,174.98,7670.0,158.0931,158.1743,157.9126,157.9216,7670.0
2023-01-19 15:10:00,175.0,175.13,174.94,175.06,6799.0,157.9397,158.057,157.8855,157.9938,6799.0
2023-01-19 15:20:00,175.01,175.32,175.0,175.16,13653.0,157.9487,158.2285,157.9397,158.0841,13653.0
2023-01-19 15:30:00,175.22,175.31,175.1,175.11,8967.0,158.1382,158.2195,158.0299,158.039,8967.0
2023-01-19 15:40:00,175.14,175.24,175.05,175.16,14164.0,158.066,158.1563,157.9848,158.0841,14164.0
2023-01-19 15:50:00,175.15,175.17,174.26,174.31,140216.0,158.0751,158.0931,157.2718,157.317,140216.0
2023-01-20 09:30:00,174.32,175.74,174.32,174.77,180978.0,157.326,158.6076,157.326,157.7321,180978.0
2023-01-20 09:40:00,174.75,174.79,173.99,173.99,39555.0,157.7141,157.7502,157.0282,157.0282,39555.0
2023-01-20 09:50:00,173.98,173.98,173.63,173.8,16327.0,157.0191,157.0191,156.7033,156.8567,16327.0
2023-01-20 10:00:00,173.84,174.25,173.66,174.14,17960.0,156.8928,157.2628,156.7303,157.1635,17960.0
2023-01-20 10:10:00,174.22,174.88,174.17,174.37,32771.0,157.2357,157.8314,157.1906,157.3711,32771.0
2023-01-20 10:20:00,174.39,174.73,174.28,174.66,27370.0,157.3892,157.696,157.2899,157.6328,27370.0
2023-01-20 10:30:00,174.6,174.76,174.25,174.66,17117.0,157.5787,157.7231,157.2628,157.6328,17117.0
2023-01-20 10:40:00,174.66,174.67,174.38,174.49,7184.0,157.6328,157.6419,157.3801,157.4794,7184.0
2023-01-20 10:50:00,174.49,175.05,174.35,174.78,28645.0,157.4794,157.9848,157.3531,157.7411,28645.0
2023-01-20 11:00:00,174.8,175.0,174.7,174.7,16608.0,157.7592,157.9397,157.6689,157.6689,16608.0
2023-01-20 11:10:00,174.7,174.75,174.43,174.53,13653.0,157.6689,157.7141,157.4253,157.5155,13653.0
2023-01-20 11:20:00,174.53,174.9,174.49,174.86,14529.0,157.5155,157.8494,157.4794,157.8133,14529.0
2023-01-20 11:30:00,174.86,175.02,174.62,174.65,11074.0,157.8133,157.9577,157.5967,157.6238,11074.0
2023-01-20 11:40:00,174.69,174.93,174.6,174.79,20577.0,157.6599,157.8765,157.5787,157.7502,20577.0
2023-01-20 11:50:00,174.74,174.77,174.62,174.72,6334.0,157.705,157.7321,157.5967,157.687,6334.0
2023-01-20 12:00:00,174.74,174.82,174.61,174.81,18127.0,157.705,157.7772,157.5877,157.7682,18127.0
2023-01-20 12:10:00,174.8,174.82,174.37,174.47,33730.0,157.7592,157.7772,157.3711,157.4614,33730.0
2023-01-20 12:20:00,174.51,174.94,174.51,174.58,6588.0,157.4975,157.8855,157.4975,157.5606,6588.0
2023-01-20 12:30:00,174.56,174.78,174.47,174.57,40155.0,157.5426,157.7411,157.4614,157.5516,40155.0
2023-01-20 12:40:00,174.63,174.73,174.49,174.71,32966.0,157.6058,157.696,157.4794,157.678,32966.0
2023-01-20 12:50:00,174.68,174.85,174.67,174.83,8478.0,157.6509,157.8043,157.6419,157.7863,8478.0
2023-01-20 13:00:00,174.8,174.91,174.55,174.56,11672.0,157.7592,157.8585,157.5336,157.5426,11672.0
2023-01-20 13:10:00,174.54,174.72,174.45,174.46,15771.0,157.5245,157.687,157.4433,157.4523,15771.0
2023-01-20 13:20:00,174.4,174.69,174.4,174.67,21647.0,157.3982,157.6599,157.3982,157.6419,21647.0
2023-01-20 13:30:00,174.67,175.0,174.67,174.93,44339.0,157.6419,157.9397,157.6419,157.8765,44339.0
2023-01-20 13:40:00,174.96,175.29,174.96,175.28,17364.0,157.9036,158.2014,157.9036,158.1924,17364.0
2023-01-20 13:50:00,175.28,175.29,175.07,175.08,14482.0,158.1924,158.2014,158.0029,158.0119,14482.0
2023-01-20 14:00:00,175.09,175.17,174.9,175.15,11668.0,158.0209,158.0931,157.8494,158.0751,11668.0
2023-01-20 14:10:00,175.15,175.19,175.01,175.02,26403.0,158.0751,158.1112,157.9487,157.9577,26403.0
2023-01-20 14:20:00,175.02,175.02,174.8,174.85,20082.0,157.9577,157.9577,157.7592,157.8043,20082.0
2023-01-20 14:30:00,174.85,175.07,174.81,174.99,17803.0,157.8043,158.0029,157.7682,157.9307,17803.0
2023-01-20 14:40:00,174.96,175.05,174.89,175.02,25074.0,157.9036,157.9848,157.8404,157.9577,25074.0
2023-01-20 14:50:00,175.04,175.12,174.94,175.11,15863.0,157.9758,158.048,157.8855,158.039,15863.0
2023-01-20 15:00:00,175.11,175.44,175.11,175.41,19114.0,158.039,158.3368,158.039,158.3097,19114.0
2023-01-20 15:10:00,175.37,175.68,175.2,175.5,48643.0,158.2736,158.5534,158.1202,158.3909,48643.0
2023-01-20 15:20:00,175.52,175.54,175.19,175.25,25961.0,158.409,158.427,158.1112,158.1653,25961.0
2023-01-20 15:30:00,175.24,175.31,174.95,174.96,34913.0,158.1563,158.2195,157.8946,157.9036,34913.0
2023-01-20 15:40:00,174.96,175.09,174.76,175.0,33669.0,157.9036,158.0209,157.7231,157.9397,33669.0
2023-01-20 15:50:00,174.98,175.2,174.77,175.08,221375.0,157.9216,158.1202,157.7321,158.0119,221375.0
2023-01-23 09:30:00,176.24,176.24,174.86,174.99,45208.0,159.0588,159.0588,157.8133,157.9307,45208.0
2023-01-23 09:40:00,174.92,175.1,174.68,174.91,19303.0,157.8675,158.0299,157.6509,157.8585,19303.0
2023-01-23 09:50:00,174.98,175.25,174.85,174.89,19830.0,157.9216,158.1653,157.8043,157.8404,19830.0
2023-01-23 10:00:00,174.94,175.09,174.73,174.96,12349.0,157.8855,158.0209,157.696,157.9036,12349.0
2023-01-23 10:10:00,174.9,175.52,174.79,175.41,36240.0,157.8494,158.409,157.7502,158.3097,36240.0
2023-01-23 10:20:00,175.44,175.47,175.2,175.32,20584.0,158.3368,158.3639,158.1202,158.2285,20584.0
2023-01-23 10:30:00,175.43,175.68,175.07,175.16,42223.0,158.3278,158.5534,158.0029,158.0841,42223.0
2023-01-23 10:40:00,175.15,175.22,174.8,174.84,17839.0,158.0751,158.1382,157.7592,157.7953,17839.0
2023-01-23 10:50:00,174.84,175.04,174.78,174.9,21919.0,157.7953,157.9758,157.7411,157.8494,21919.0
2023-01-23 11:00:00,174.91,175.78,174.9,175.51,29387.0,157.8585,158.6437,157.8494,158.4,29387.0
2023-01-23 11:10:00,175.51,175.65,175.49,175.64,20344.0,158.4,158.5263,158.3819,158.5173,20344.0
2023-01-23 11:20:00,175.75,175.83,175.23,175.29,22331.0,158.6166,158.6888,158.1473,158.2014,22331.0
2023-01-23 11:30:00,175.35,175.52,174.93,175.04,22738.0,158.2556,158.409,157.8765,157.9758,22738.0
2023-01-23 11:40:00,175.07,175.45,175.0,175.39,12094.0,158.0029,158.3458,157.9397,158.2917,12094.0
2023-01-23 11:50:00,175.42,175.42,175.1,175.29,18046.0,158.3187,158.3187,158.0299,158.2014,18046.0
2023-01-23 12:00:00,175.28,175.33,174.72,174.73,11543.0,158.1924,158.2375,157.687,157.696,11543.0
2023-01-23 12:10:00,174.76,174.93,174.48,174.71,25158.0,157.7231,157.8765,157.4704,157.678,25158.0
2023-01-23 12:20:00,174.73,175.1,174.7,175.1,19920.0,157.696,158.0299,157.6689,158.0299,19920.0
2023-01-23 12:30:00,175.05,175.08,174.86,175.02,10513.0,157.9848,158.0119,157.8133,157.9577,10513.0
2023-01-23 12:40:00,174.98,174.99,174.83,174.9,8706.0,157.9216,157.9307,157.7863,157.8494,8706.0
2023-01-23 12:50:00,174.92,174.97,174.77,174.91,14431.0,157.8675,157.9126,157.7321,157.8585,14431.0
2023-01-23 13:00:00,174.91,175.01,174.64,174.68,14877.0,157.8585,157.9487,157.6148,157.6509,14877.0
2023-01-23 13:10:00,174.66,174.67,174.41,174.49,20721.0,157.6328,157.6419,157.4072,157.4794,20721.0
2023-01-23 13:20:00,174.48,174.6,174.33,174.48,50541.0,157.4704,157.5787,157.335,157.4704,50541.0
2023-01-23 13:30:00,174.54,174.82,174.44,174.82,34990.0,157.5245,157.7772,157.4343,157.7772,34990.0
2023-01-23 13:40:00,174.86,175.41,174.8,175.33,22819.0,157.8133,158.3097,157.7592,158.2375,22819.0
2023-01-23 13:50:00,175.33,175.39,174.91,174.95,21814.0,158.2375,158.2917,157.8585,157.8946,21814.0
2023-01-23 14:00:00,174.99,174.99,174.72,174.76,14440.0,157.9307,157.9307,157.687,157.7231,14440.0
2023-01-23 14:10:00,174.74,174.86,174.62,174.8,11618.0,157.705,157.8133,157.5967,157.7592,11618.0
2023-01-23 14:20:00,174.69,174.74,174.15,174.21,12744.0,157.6599,157.705,157.1726,157.2267,12744.0
2023-01-23 14:30:00,174.21,174.34,173.94,173.94,16333.0,157.2267,157.344,156.983,156.983,16333.0
2023-01-23 14:40:00,173.95,174.12,173.83,174.07,23844.0,156.9921,157.1455,156.8838,157.1004,23844.0
2023-01-23 14:50:00,174.08,174.13,173.85,174.12,34016.0,157.1094,157.1545,156.9018,157.1455,34016.0
2023-01-23 15:00:00,174.2,174.25,173.98,174.09,14127.0,157.2177,157.2628,157.0191,157.1184,14127.0
2023-01-23 15:10:00,174.04,174.43,173.85,174.21,53139.0,157.0733,157.4253,156.9018,157.2267,53139.0
2023-01-23 15:20:00,174.15,174.19,174.01,174.05,19268.0,157.1726,157.2087,157.0462,157.0823,19268.0
2023-01-23 15:30:00,174.05,174.14,173.85,174.12,39993.0,157.0823,157.1635,156.9018,157.1455,39993.0
2023-01-23 15:40:00,174.1,174.22,173.75,174.2,26074.0,157.1274,157.2357,156.8116,157.2177,26074.0
2023-01-23 15:50:00,174.22,174.45,174.05,174.36,106294.0,157.2357,157.4433,157.0823,157.3621,106294.0
2023-01-24 09:30:00,174.97,175.99,174.1,174.1,58552.0,157.9126,158.8332,157.1274,157.1274,58552.0
2023-01-24 09:40:00,174.31,174.64,173.41,173.46,41107.0,157.317,157.6148,156.5047,156.5498,41107.0
2023-01-24 09:50:00,173.57,173.57,172.2,172.43,58073.0,156.6491,156.6491,155.4127,155.6202,58073.0
2023-01-24 10:00:00,172.45,172.97,172.44,172.87,24368.0,155.6383,156.1076,155.6293,156.0173,24368.0
2023-01-24 10:10:00,172.86,173.13,172.77,172.94,26107.0,156.0083,156.252,155.9271,156.0805,26107.0
2023-01-24 10:20:00,173.0,173.1,172.64,173.03,10109.0,156.1347,156.2249,155.8098,156.1617,10109.0
2023-01-24 10:30:00,173.01,173.35,172.74,172.94,12408.0,156.1437,156.4505,155.9,156.0805,12408.0
2023-01-24 10:40:00,173.0,173.35,172.88,173.15,27844.0,156.1347,156.4505,156.0264,156.27,27844.0
2023-01-24 10:50:00,173.19,173.27,172.86,173.18,15773.0,156.3061,156.3783,156.0083,156.2971,15773.0
2023-01-24 11:00:00,173.18,173.4,173.05,173.06,25367.0,156.2971,156.4957,156.1798,156.1888,25367.0
2023-01-24 11:10:00,173.07,173.12,172.58,172.64,19743.0,156.1978,156.243,155.7556,155.8098,19743.0
2023-01-24 11:20:00,172.65,172.91,172.59,172.9,22223.0,155.8188,156.0534,155.7646,156.0444,22223.0
2023-01-24 11:30:00,172.88,172.89,172.53,172.59,16212.0,156.0264,156.0354,155.7105,155.7646,16212.0
2023-01-24 11:40:00,172.59,172.62,172.45,172.47,16947.0,155.7646,155.7917,155.6383,155.6563,16947.0
2023-01-24 11:50:00,172.47,172.5,172.17,172.21,20403.0,155.6563,155.6834,155.3856,155.4217,20403.0
2023-01-24 12:00:00,172.22,172.68,171.93,172.63,44926.0,155.4307,155.8459,155.169,155.8007,44926.0
2023-01-24 12:10:00,172.61,172.78,172.47,172.72,8249.0,155.7827,155.9361,155.6563,155.882,8249.0
2023-01-24 12:20:00,172.69,173.1,172.58,173.1,11748.0,155.8549,156.2249,155.7556,156.2249,11748.0
2023-01-24 12:30:00,173.06,173.58,173.03,173.28,14471.0,156.1888,156.6581,156.1617,156.3874,14471.0
2023-01-24 12:40:00,173.25,173.61,173.12,173.52,13996.0,156.3603,156.6852,156.243,156.604,13996.0
2023-01-24 12:50:00,173.45,173.47,173.28,173.43,8949.0,156.5408,156.5588,156.3874,156.5227,8949.0
2023-01-24 13:00:00,173.44,173.5,173.17,173.38,12120.0,156.5318,156.5859,156.2881,156.4776,12120.0
2023-01-24 13:10:00,173.39,173.58,173.35,173.58,12412.0,156.4866,156.6581,156.4505,156.6581,12412.0
2023-01-24 13:20:00,173.58,173.58,173.38,173.42,8389.0,156.6581,156.6581,156.4776,156.5137,8389.0
2023-01-24 13:30:00,173.46,173.48,172.99,173.12,21287.0,156.5498,156.5679,156.1256,156.243,21287.0
2023-01-24 13:40:00,173.09,173.41,173.08,173.28,16600.0,156.2159,156.5047,156.2069,156.3874,16600.0
2023-01-24 13:50:00,173.28,173.4,173.14,173.14,13336.0,156.3874,156.4957,156.261,156.261,13336.0
2023-01-24 14:00:00,173.14,173.14,172.71,172.81,13129.0,156.261,156.261,155.8729,155.9632,13129.0
2023-01-24 14:10:00,172.79,172.94,172.79,172.88,9212.0,155.9451,156.0805,155.9451,156.0264,9212.0
2023-01-24 14:20:00,172.88,173.09,172.72,173.06,43567.0,156.0264,156.2159,155.882,156.1888,43567.0
2023-01-24 14:30:00,173.06,173.12,172.94,173.02,15154.0,156.1888,156.243,156.0805,156.1527,15154.0
2023-01-24 14:40:00,173.03,173.2,173.0,173.0,15770.0,156.1617,156.3152,156.1347,156.1347,15770.0
2023-01-24 14:50:00,172.98,173.31,172.96,173.23,10360.0,156.1166,156.4144,156.0986,156.3422,10360.0
2023-01-24 15:00:00,173.25,173.31,173.06,173.15,33319.0,156.3603,156.4144,156.1888,156.27,33319.0
2023-01-24 15:10:00,173.25,173.49,173.24,173.38,10617.0,156.3603,156.5769,156.3513,156.4776,10617.0
2023-01-24 15:20:00,173.38,173.57,173.28,173.57,34796.0,156.4776,156.6491,156.3874,156.6491,34796.0
2023-01-24 15:30:00,173.55,173.57,173.18,173.25,29378.0,156.631,156.6491,156.2971,156.3603,29378.0
2023-01-24 15:40:00,173.24,173.25,172.91,172.92,36421.0,156.3513,156.3603,156.0534,156.0625,36421.0
2023-01-24 15:50:00,172.91,173.23,172.88,173.14,81934.0,156.0534,156.3422,156.0264,156.261,81934.0
2023-01-25 09:30:00,172.0,173.15,172.0,172.81,35027.0,155.2322,156.27,155.2322,155.9632,35027.0
2023-01-25 09:40:00,172.67,173.11,172.67,172.81,43586.0,155.8368,156.2339,155.8368,155.9632,43586.0
2023-01-25 09:50:00,172.88,173.12,172.7,172.83,34198.0,156.0264,156.243,155.8639,155.9812,34198.0
2023-01-25 10:00:00,172.74,173.57,172.65,173.11,47821.0,155.9,156.6491,155.8188,156.2339,47821.0
2023-01-25 10:10:00,173.12,173.71,173.12,173.24,22404.0,156.243,156.7755,156.243,156.3513,22404.0
2023-01-25 10:20:00,173.18,173.21,172.68,172.75,14449.0,156.2971,156.3242,155.8459,155.909,14449.0
2023-01-25 10:30:00,172.78,173.0,172.68,172.93,42072.0,155.9361,156.1347,155.8459,156.0715,42072.0
2023-01-25 10:40:00,172.9,173.29,172.9,172.95,20381.0,156.0444,156.3964,156.0444,156.0895,20381.0
2023-01-25 10:50:00,172.9,173.02,172.59,172.8,40868.0,156.0444,156.1527,155.7646,155.9542,40868.0
2023-01-25 11:00:00,172.75,172.96,172.75,172.77,14710.0,155.909,156.0986,155.909,155.9271,14710.0
2023-01-25 11:10:00,172.71,172.99,172.67,172.94,27300.0,155.8729,156.1256,155.8368,156.0805,27300.0
2023-01-25 11:20:00,172.95,173.02,172.74,172.74,22234.0,156.0895,156.1527,155.9,155.9,22234.0
2023-01-25 11:30:00,172.76,172.85,172.49,172.56,11140.0,155.9181,155.9993,155.6744,155.7376,11140.0
2023-01-25 11:40:00,172.59,172.59,172.3,172.49,6855.0,155.7646,155.7646,155.5029,155.6744,6855.0
2023-01-25 11:50:00,172.66,172.84,172.5,172.65,7275.0,155.8278,155.9903,155.6834,155.8188,7275.0
2023-01-25 12:00:00,172.66,172.77,172.66,172.68,7581.0,155.8278,155.9271,155.8278,155.8459,7581.0
2023-01-25 12:10:00,172.7,172.74,172.6,172.62,9033.0,155.8639,155.9,155.7737,155.7917,9033.0
2023-01-25 12:20:00,172.62,172.75,172.55,172.64,8708.0,155.7917,155.909,155.7285,155.8098,8708.0
2023-01-25 12:30:00,172.7,173.01,172.7,172.97,16241.0,155.8639,156.1437,155.8639,156.1076,16241.0
2023-01-25 12:40:00,173.0,173.14,172.97,172.97,29450.0,156.1347,156.261,156.1076,156.1076,29450.0
2023-01-25 12:50:00,172.97,173.91,172.97,173.55,28121.0,156.1076,156.956,156.1076,156.631,28121.0
2023-01-25 13:00:00,173.56,174.37,173.53,174.37,30726.0,156.6401,157.3711,156.613,157.3711,30726.0
2023-01-25 13:10:00,174.42,174.44,174.09,174.21,15365.0,157.4162,157.4343,157.1184,157.2267,15365.0
2023-01-25 13:20:00,174.16,174.46,174.1,174.38,28490.0,157.1816,157.4523,157.1274,157.3801,28490.0
2023-01-25 13:30:00,174.38,174.38,174.05,174.1,15882.0,157.3801,157.3801,157.0823,157.1274,15882.0
2023-01-25 13:40:00,174.1,174.26,173.98,174.21,15650.0,157.1274,157.2718,157.0191,157.2267,15650.0
2023-01-25 13:50:00,174.22,174.33,173.99,174.11,68461.0,157.2357,157.335,157.0282,157.1365,68461.0
2023-01-25 14:00:00,174.11,174.13,173.86,173.96,30991.0,157.1365,157.1545,156.9108,157.0011,30991.0
2023-01-25 14:10:00,174.01,174.34,173.95,174.24,38887.0,157.0462,157.344,156.9921,157.2538,38887.0
2023-01-25 14:20:00,174.28,174.28,173.78,173.88,9453.0,157.2899,157.2899,156.8386,156.9289,9453.0
2023-01-25 14:30:00,173.83,173.89,173.37,173.42,9489.0,156.8838,156.9379,156.4686,156.5137,9489.0
2023-01-25 14:40:00,173.39,173.8,173.38,173.75,34799.0,156.4866,156.8567,156.4776,156.8116,34799.0
2023-01-25 14:50:00,173.74,173.97,173.74,173.91,33944.0,156.8025,157.0101,156.8025,156.956,33944.0
2023-01-25 15:00:00,173.93,174.39,173.0,173.48,165936.0,156.974,157.3892,156.1347,156.5679,165936.0
2023-01-25 15:10:00,173.5,173.57,172.86,172.95,169530.0,156.5859,156.6491,156.0083,156.0895,169530.0
2023-01-25 15:20:00,172.95,173.04,172.85,172.95,58384.0,156.0895,156.1708,155.9993,156.0895,58384.0
2023-01-25 15:30:00,172.96,173.07,172.5,172.55,62140.0,156.0986,156.1978,155.6834,155.7285,62140.0
2023-01-25 15:40:00,172.55,172.71,172.27,172.36,56040.0,155.7285,155.8729,155.4758,155.5571,56040.0
2023-01-25 15:50:00,172.34,173.45,172.24,173.37,331120.0,155.539,156.5408,155.4488,156.4686,331120.0
2023-01-26 09:30:00,174.08,174.97,173.87,174.54,56832.0,157.1094,157.9126,156.9199,157.5245,56832.0
2023-01-26 09:40:00,174.57,174.83,173.9,174.48,39761.0,157.5516,157.7863,156.9469,157.4704,39761.0
2023-01-26 09:50:00,174.39,174.67,174.14,174.55,40204.0,157.3892,157.6419,157.1635,157.5336,40204.0
2023-01-26 10:00:00,174.58,175.33,174.55,175.29,66097.0,157.5606,158.2375,157.5336,158.2014,66097.0
2023-01-26 10:10:00,175.35,176.25,175.29,176.23,66996.0,158.2556,159.0678,158.2014,159.0498,66996.0
2023-01-26 10:20:00,176.18,176.78,176.11,176.16,31784.0,159.0047,159.5462,158.9415,158.9866,31784.0
2023-01-26 10:30:00,176.18,176.25,175.28,175.54,35503.0,159.0047,159.0678,158.1924,158.427,35503.0
2023-01-26 10:40:00,175.52,176.26,175.52,176.23,43532.0,158.409,159.0769,158.409,159.0498,43532.0
2023-01-26 10:50:00,176.24,176.31,175.54,175.76,48416.0,159.0588,159.122,158.427,158.6256,48416.0
2023-01-26 11:00:00,175.76,176.22,175.63,175.9,18724.0,158.6256,159.0408,158.5083,158.752,18724.0
2023-01-26 11:10:00,175.91,176.31,175.87,176.08,26913.0,158.761,159.122,158.7249,158.9144,26913.0
2023-01-26 11:20:00,176.07,176.09,175.68,175.98,24557.0,158.9054,158.9234,158.5534,158.8242,24557.0
2023-01-26 11:30:00,176.0,176.18,175.85,175.85,19032.0,158.8422,159.0047,158.7068,158.7068,19032.0
2023-01-26 11:40:00,175.87,176.49,175.75,176.44,31865.0,158.7249,159.2844,158.6166,159.2393,31865.0
2023-01-26 11:50:00,176.44,176.82,176.36,176.72,12774.0,159.2393,159.5823,159.1671,159.492,12774.0
2023-01-26 12:00:00,176.72,176.96,176.5,176.55,39513.0,159.492,159.7086,159.2935,159.3386,39513.0
2023-01-26 12:10:00,176.56,176.61,176.08,176.09,28355.0,159.3476,159.3927,158.9144,158.9234,28355.0
2023-01-26 12:20:00,176.13,176.32,176.0,176.17,18991.0,158.9595,159.131,158.8422,158.9956,18991.0
2023-01-26 12:30:00,176.2,176.53,176.13,176.53,30393.0,159.0227,159.3205,158.9595,159.3205,30393.0
2023-01-26 12:40:00,176.6,176.7,176.03,176.15,13301.0,159.3837,159.474,158.8693,158.9776,13301.0
2023-01-26 12:50:00,176.15,176.29,175.9,175.95,15312.0,158.9776,159.1039,158.752,158.7971,15312.0
2023-01-26 13:00:00,176.0,176.2,175.83,175.97,28511.0,158.8422,159.0227,158.6888,158.8151,28511.0
2023-01-26 13:10:00,175.97,176.13,175.85,175.86,16980.0,158.8151,158.9595,158.7068,158.7159,16980.0
2023-01-26 13:20:00,175.89,176.07,175.88,176.03,22627.0,158.7429,158.9054,158.7339,158.8693,22627.0
2023-01-26 13:30:00,176.03,176.5,175.95,176.5,28866.0,158.8693,159.2935,158.7971,159.2935,28866.0
2023-01-26 13:40:00,176.52,176.78,176.37,176.58,48496.0,159.3115,159.5462,159.1761,159.3657,48496.0
2023-01-26 13:50:00,176.58,176.58,176.3,176.41,18977.0,159.3657,159.3657,159.113,159.2122,18977.0
2023-01-26 14:00:00,176.41,176.41,176.18,176.27,18660.0,159.2122,159.2122,159.0047,159.0859,18660.0
2023-01-26 14:10:00,176.23,176.45,176.09,176.37,18153.0,159.0498,159.2483,158.9234,159.1761,18153.0
2023-01-26 14:20:00,176.33,176.4,176.11,176.23,22957.0,159.14,159.2032,158.9415,159.0498,22957.0
2023-01-26 14:30:00,176.28,176.48,176.19,176.46,22356.0,159.0949,159.2754,159.0137,159.2574,22356.0
2023-01-26 14:40:00,176.46,176.56,176.4,176.48,33797.0,159.2574,159.3476,159.2032,159.2754,33797.0
2023-01-26 14:50:00,176.5,176.78,176.48,176.71,34787.0,159.2935,159.5462,159.2754,159.483,34787.0
2023-01-26 15:00:00,176.71,176.86,176.59,176.7,34973.0,159.483,159.6184,159.3747,159.474,34973.0
2023-01-26 15:10:00,176.68,176.89,176.67,176.71,41346.0,159.4559,159.6454,159.4469,159.483,41346.0
2023-01-26 15:20:00,176.73,176.89,176.6,176.85,32891.0,159.501,159.6454,159.3837,159.6093,32891.0
2023-01-26 15:30:00,176.85,177.14,176.83,176.93,61307.0,159.6093,159.8711,159.5913,159.6815,61307.0
2023-01-26 15:40:00,176.93,176.94,176.59,176.71,91214.0,159.6815,159.6906,159.3747,159.483,91214.0
2023-01-26 15:50:00,176.71,176.88,176.58,176.77,240989.0,159.483,159.6364,159.3657,159.5371,240989.0
2023-01-27 09:30:00,176.44,176.59,175.03,175.57,23802.0,159.2393,159.3747,157.9668,158.4541,23802.0
2023-01-27 09:40:00,175.44,176.0,175.26,175.56,14383.0,158.3368,158.8422,158.1743,158.4451,14383.0
2023-01-27 09:50:00,175.59,175.67,175.04,175.3,13760.0,158.4722,158.5444,157.9758,158.2104,13760.0
2023-01-27 10:00:00,175.39,175.84,175.3,175.72,18070.0,158.2917,158.6978,158.2104,158.5895,18070.0
2023-01-27 10:10:00,175.7,176.01,175.59,175.8,27837.0,158.5715,158.8512,158.4722,158.6617,27837.0
2023-01-27 10:20:00,175.76,176.08,175.7,175.95,37986.0,158.6256,158.9144,158.5715,158.7971,37986.0
2023-01-27 10:30:00,176.03,176.07,175.04,175.04,43835.0,158.8693,158.9054,157.9758,157.9758,43835.0
2023-01-27 10:40:00,175.01,175.11,174.73,175.08,13071.0,157.9487,158.039,157.696,158.0119,13071.0
2023-01-27 10:50:00,175.09,175.39,174.99,175.33,11439.0,158.0209,158.2917,157.9307,158.2375,11439.0
2023-01-27 11:00:00,175.33,175.53,175.29,175.52,12472.0,158.2375,158.418,158.2014,158.409,12472.0
2023-01-27 11:10:00,175.44,175.91,175.31,175.83,10253.0,158.3368,158.761,158.2195,158.6888,10253.0
2023-01-27 11:20:00,175.88,175.89,175.51,175.55,13762.0,158.7339,158.7429,158.4,158.4361,13762.0
2023-01-27 11:30:00,175.64,175.74,175.43,175.49,28095.0,158.5173,158.6076,158.3278,158.3819,28095.0
2023-01-27 11:40:00,175.52,175.75,175.46,175.74,16180.0,158.409,158.6166,158.3548,158.6076,16180.0
2023-01-27 11:50:00,175.67,176.1,175.57,176.1,33293.0,158.5444,158.9325,158.4541,158.9325,33293.0
2023-01-27 12:00:00,176.06,176.36,176.05,176.08,47765.0,158.8964,159.1671,158.8873,158.9144,47765.0
2023-01-27 12:10:00,176.02,176.32,175.98,176.31,6277.0,158.8603,159.131,158.8242,159.122,6277.0
2023-01-27 12:20:00,176.28,176.28,176.01,176.1,10292.0,159.0949,159.0949,158.8512,158.9325,10292.0
2023-01-27 12:30:00,176.14,176.5,176.09,176.44,27946.0,158.9686,159.2935,158.9234,159.2393,27946.0
2023-01-27 12:40:00,176.37,176.37,176.15,176.2,18461.0,159.1761,159.1761,158.9776,159.0227,18461.0
2023-01-27 12:50:00,176.18,176.18,175.95,176.05,8605.0,159.0047,159.0047,158.7971,158.8873,8605.0
2023-01-27 13:00:00,176.06,176.07,175.75,175.96,9765.0,158.8964,158.9054,158.6166,158.8061,9765.0
2023-01-27 13:10:00,175.95,176.22,175.95,176.12,7884.0,158.7971,159.0408,158.7971,158.9505,7884.0
2023-01-27 13:20:00,176.09,176.1,175.7,175.78,19366.0,158.9234,158.9325,158.5715,158.6437,19366.0
2023-01-27 13:30:00,175.87,175.89,175.58,175.58,15872.0,158.7249,158.7429,158.4631,158.4631,15872.0
2023-01-27 13:40:00,175.62,176.04,175.58,175.94,29686.0,158.4993,158.8783,158.4631,158.7881,29686.0
2023-01-27 13:50:00,175.95,176.03,175.76,176.01,29208.0,158.7971,158.8693,158.6256,158.8512,29208.0
2023-01-27 14:00:00,176.0,176.06,175.91,176.0,9718.0,158.8422,158.8964,158.761,158.8422,9718.0
2023-01-27 14:10:00,175.99,176.04,175.7,175.96,20462.0,158.8332,158.8783,158.5715,158.8061,20462.0
2023-01-27 14:20:00,175.96,176.04,175.8,175.8,36242.0,158.8061,158.8783,158.6617,158.6617,36242.0
2023-01-27 14:30:00,175.84,176.0,175.78,175.95,29794.0,158.6978,158.8422,158.6437,158.7971,29794.0
2023-01-27 14:40:00,175.97,175.99,175.86,175.92,22152.0,158.8151,158.8332,158.7159,158.77,22152.0
2023-01-27 14:50:00,175.92,176.19,175.83,176.07,45714.0,158.77,159.0137,158.6888,158.9054,45714.0
2023-01-27 15:00:00,176.09,176.24,176.07,176.16,10648.0,158.9234,159.0588,158.9054,158.9866,10648.0
2023-01-27 15:10:00,176.14,176.31,175.94,175.98,25302.0,158.9686,159.122,158.7881,158.8242,25302.0
2023-01-27 15:20:00,175.98,175.98,175.66,175.76,10870.0,158.8242,158.8242,158.5354,158.6256,10870.0
2023-01-27 15:30:00,175.78,176.27,175.76,176.2,20576.0,158.6437,159.0859,158.6256,159.0227,20576.0
2023-01-27 15:40:00,176.25,176.29,175.87,175.89,25846.0,159.0678,159.1039,158.7249,158.7429,25846.0
2023-01-27 15:50:00,175.87,175.87,175.52,175.67,69859.0,158.7249,158.7249,158.409,158.5444,69859.0
2023-01-30 09:30:00,175.96,176.71,175.54,176.65,40784.0,158.8061,159.483,158.427,159.4288,40784.0
2023-01-30 09:40:00,176.58,178.53,176.52,178.31,67963.0,159.3657,161.1256,159.3115,160.927,67963.0
2023-01-30 09:50:00,178.31,178.32,177.21,177.71,45457.0,160.927,160.936,159.9342,160.3855,45457.0
2023-01-30 10:00:00,177.87,178.05,177.58,178.05,33418.0,160.5299,160.6924,160.2682,160.6924,33418.0
2023-01-30 10:10:00,178.1,178.1,177.15,177.22,20230.0,160.7375,160.7375,159.8801,159.9433,20230.0
2023-01-30 10:20:00,177.18,177.46,177.04,177.46,10524.0,159.9072,160.1599,159.7808,160.1599,10524.0
2023-01-30 10:30:00,177.44,177.45,176.9,177.08,10476.0,160.1418,160.1508,159.6545,159.8169,10476.0
2023-01-30 10:40:00,177.08,177.1,176.65,176.89,17629.0,159.8169,159.835,159.4288,159.6454,17629.0
2023-01-30 10:50:00,176.91,177.06,176.79,176.95,10280.0,159.6635,159.7989,159.5552,159.6996,10280.0
2023-01-30 11:00:00,176.94,177.19,176.86,177.09,13275.0,159.6906,159.9162,159.6184,159.8259,13275.0
2023-01-30 11:10:00,177.13,177.81,177.13,177.56,14997.0,159.862,160.4758,159.862,160.2501,14997.0
2023-01-30 11:20:00,177.63,177.63,177.18,177.62,27789.0,160.3133,160.3133,159.9072,160.3043,27789.0
2023-01-30 11:30:00,177.69,177.7,177.29,177.36,10432.0,160.3675,160.3765,160.0064,160.0696,10432.0
2023-01-30 11:40:00,177.36,177.52,177.22,177.31,10087.0,160.0696,160.214,159.9433,160.0245,10087.0
2023-01-30 11:50:00,177.27,177.28,176.93,177.13,12709.0,159.9884,159.9974,159.6815,159.862,12709.0
2023-01-30 12:00:00,177.18,177.3,176.94,177.14,9491.0,159.9072,160.0155,159.6906,159.8711,9491.0
2023-01-30 12:10:00,177.19,177.27,177.05,177.09,7593.0,159.9162,159.9884,159.7898,159.8259,7593.0
2023-01-30 12:20:00,177.14,177.14,176.95,177.11,6846.0,159.8711,159.8711,159.6996,159.844,6846.0
2023-01-30 12:30:00,177.09,177.16,176.94,177.09,15785.0,159.8259,159.8891,159.6906,159.8259,15785.0
2023-01-30 12:40:00,177.15,177.16,176.86,177.03,7698.0,159.8801,159.8891,159.6184,159.7718,7698.0
2023-01-30 12:50:00,176.98,177.12,176.84,177.0,6725.0,159.7267,159.853,159.6003,159.7447,6725.0
2023-01-30 13:00:00,176.93,176.96,176.55,176.55,7629.0,159.6815,159.7086,159.3386,159.3386,7629.0
2023-01-30 13:10:00,176.54,177.01,176.54,176.95,5710.0,159.3296,159.7537,159.3296,159.6996,5710.0
2023-01-30 13:20:00,176.95,177.04,176.79,176.9,4686.0,159.6996,159.7808,159.5552,159.6545,4686.0
2023-01-30 13:30:00,176.87,176.94,176.63,176.94,9468.0,159.6274,159.6906,159.4108,159.6906,9468.0
2023-01-30 13:40:00,176.92,177.06,176.85,176.94,11084.0,159.6725,159.7989,159.6093,159.6906,11084.0
2023-01-30 13:50:00,176.97,176.97,176.63,176.87,8657.0,159.7176,159.7176,159.4108,159.6274,8657.0
2023-01-30 14:00:00,176.86,176.88,176.67,176.67,12935.0,159.6184,159.6364,159.4469,159.4469,12935.0
2023-01-30 14:10:00,176.57,176.67,176.52,176.64,4254.0,159.3566,159.4469,159.3115,159.4198,4254.0
2023-01-30 14:20:00,176.67,176.86,176.62,176.8,15483.0,159.4469,159.6184,159.4018,159.5642,15483.0
2023-01-30 14:30:00,176.69,176.73,176.55,176.57,10729.0,159.4649,159.501,159.3386,159.3566,10729.0
2023-01-30 14:40:00,176.54,176.54,176.19,176.24,8164.0,159.3296,159.3296,159.0137,159.0588,8164.0
2023-01-30 14:50:00,176.24,176.49,176.21,176.48,12811.0,159.0588,159.2844,159.0317,159.2754,12811.0
2023-01-30 15:00:00,176.5,177.07,176.48,177.04,42083.0,159.2935,159.8079,159.2754,159.7808,42083.0
2023-01-30 15:10:00,177.04,177.31,176.67,176.76,28649.0,159.7808,160.0245,159.4469,159.5281,28649.0
2023-01-30 15:20:00,176.77,176.82,176.47,176.48,17392.0,159.5371,159.5823,159.2664,159.2754,17392.0
2023-01-30 15:30:00,176.47,176.93,176.33,176.77,67728.0,159.2664,159.6815,159.14,159.5371,67728.0
2023-01-30 15:40:00,176.75,176.84,176.19,176.22,23515.0,159.5191,159.6003,159.0137,159.0408,23515.0
2023-01-30 15:50:00,176.19,176.57,175.73,175.96,171171.0,159.0137,159.3566,158.5985,158.8061,171171.0
2023-01-31 09:30:00,175.87,175.97,175.25,175.75,30725.0,158.7249,158.8151,158.1653,158.6166,30725.0
2023-01-31 09:40:00,175.88,176.12,175.44,175.95,32031.0,158.7339,158.9505,158.3368,158.7971,32031.0
2023-01-31 09:50:00,175.92,176.28,175.77,175.78,18162.0,158.77,159.0949,158.6346,158.6437,18162.0
2023-01-31 10:00:00,175.78,176.0,175.35,175.5,16166.0,158.6437,158.8422,158.2556,158.3909,16166.0
2023-01-31 10:10:00,175.42,175.92,175.42,175.62,12793.0,158.3187,158.77,158.3187,158.4993,12793.0
2023-01-31 10:20:00,175.69,175.78,175.46,175.65,5853.0,158.5624,158.6437,158.3548,158.5263,5853.0
2023-01-31 10:30:00,175.65,175.78,174.88,174.88,17090.0,158.5263,158.6437,157.8314,157.8314,17090.0
2023-01-31 10:40:00,174.94,175.01,174.65,174.75,18667.0,157.8855,157.9487,157.6238,157.7141,18667.0
2023-01-31 10:50:00,174.71,174.72,174.16,174.34,58298.0,157.678,157.687,157.1816,157.344,58298.0
2023-01-31 11:00:00,174.41,175.04,174.41,174.84,20867.0,157.4072,157.9758,157.4072,157.7953,20867.0
2023-01-31 11:10:00,174.86,174.86,174.5,174.72,34042.0,157.8133,157.8133,157.4884,157.687,34042.0
2023-01-31 11:20:00,174.72,175.15,174.61,175.0,39709.0,157.687,158.0751,157.5877,157.9397,39709.0
2023-01-31 11:30:00,175.01,175.18,174.99,175.05,8558.0,157.9487,158.1021,157.9307,157.9848,8558.0
2023-01-31 11:40:00,175.05,175.11,174.63,174.75,60246.0,157.9848,158.039,157.6058,157.7141,60246.0
2023-01-31 11:50:00,174.72,174.78,174.55,174.74,10498.0,157.687,157.7411,157.5336,157.705,10498.0
2023-01-31 12:00:00,174.74,175.04,174.73,174.99,12202.0,157.705,157.9758,157.696,157.9307,12202.0
2023-01-31 12:10:00,174.93,175.14,174.79,175.11,11288.0,157.8765,158.066,157.7502,158.039,11288.0
2023-01-31 12:20:00,175.11,175.27,174.92,175.27,17420.0,158.039,158.1834,157.8675,158.1834,17420.0
2023-01-31 12:30:00,175.14,175.64,175.14,175.45,38947.0,158.066,158.5173,158.066,158.3458,38947.0
2023-01-31 12:40:00,175.52,175.84,175.36,175.84,28333.0,158.409,158.6978,158.2646,158.6978,28333.0
2023-01-31 12:50:00,175.84,175.88,175.58,175.6,14937.0,158.6978,158.7339,158.4631,158.4812,14937.0
2023-01-31 13:00:00,175.59,175.72,175.33,175.33,8563.0,158.4722,158.5895,158.2375,158.2375,8563.0
2023-01-31 13:10:00,175.32,175.51,175.2,175.39,6761.0,158.2285,158.4,158.1202,158.2917,6761.0
2023-01-31 13:20:00,175.31,175.51,175.23,175.5,15829.0,158.2195,158.4,158.1473,158.3909,15829.0
2023-01-31 13:30:00,175.55,175.8,175.53,175.65,11909.0,158.4361,158.6617,158.418,158.5263,11909.0
2023-01-31 13:40:00,175.61,175.79,175.59,175.68,7658.0,158.4902,158.6527,158.4722,158.5534,7658.0
2023-01-31 13:50:00,175.7,175.76,175.66,175.72,11270.0,158.5715,158.6256,158.5354,158.5895,11270.0
2023-01-31 14:00:00,175.75,176.02,175.72,175.8,13277.0,158.6166,158.8603,158.5895,158.6617,13277.0
2023-01-31 14:10:00,175.8,175.91,175.69,175.69,6321.0,158.6617,158.761,158.5624,158.5624,6321.0
2023-01-31 14:20:00,175.75,175.78,175.62,175.75,6032.0,158.6166,158.6437,158.4993,158.6166,6032.0
2023-01-31 14:30:00,175.74,175.81,175.68,175.74,19862.0,158.6076,158.6707,158.5534,158.6076,19862.0
2023-01-31 14:40:00,175.77,175.96,175.75,175.96,7690.0,158.6346,158.8061,158.6166,158.8061,7690.0
2023-01-31 14:50:00,175.93,175.96,175.79,175.84,25207.0,158.779,158.8061,158.6527,158.6978,25207.0
2023-01-31 15:00:00,175.86,175.9,175.5,175.5,26630.0,158.7159,158.752,158.3909,158.3909,26630.0
2023-01-31 15:10:00,175.5,175.51,175.15,175.36,16211.0,158.3909,158.4,158.0751,158.2646,16211.0
2023-01-31 15:20:00,175.36,175.61,175.33,175.59,60456.0,158.2646,158.4902,158.2375,158.4722,60456.0
2023-01-31 15:30:00,175.58,175.83,175.58,175.65,42619.0,158.4631,158.6888,158.4631,158.5263,42619.0
2023-01-31 15:40:00,175.67,176.14,175.64,175.86,48130.0,158.5444,158.9686,158.5173,158.7159,48130.0
2023-01-31 15:50:00,175.9,176.67,175.87,176.65,129751.0,158.752,159.4469,158.7249,159.4288,129751.0
2023-02-01 09:30:00,176.26,177.11,176.15,176.43,28146.0,159.0769,159.844,158.9776,159.2303,28146.0
2023-02-01 09:40:00,176.44,176.85,176.43,176.81,49593.0,159.2393,159.6093,159.2303,159.5732,49593.0
2023-02-01 09:50:00,176.79,176.85,176.09,176.42,16638.0,159.5552,159.6093,158.9234,159.2213,16638.0
2023-02-01 10:00:00,176.42,176.86,176.11,176.39,15962.0,159.2213,159.6184,158.9415,159.1942,15962.0
2023-02-01 10:10:00,176.39,176.46,176.09,176.34,5279.0,159.1942,159.2574,158.9234,159.1491,5279.0
2023-02-01 10:20:00,176.34,176.6,176.34,176.51,5882.0,159.1491,159.3837,159.1491,159.3025,5882.0
2023-02-01 10:30:00,176.55,176.67,176.39,176.53,11830.0,159.3386,159.4469,159.1942,159.3205,11830.0
2023-02-01 10:40:00,176.48,176.64,176.39,176.63,15334.0,159.2754,159.4198,159.1942,159.4108,15334.0
2023-02-01 10:50:00,176.63,176.73,176.32,176.71,7302.0,159.4108,159.501,159.131,159.483,7302.0
2023-02-01 11:00:00,176.72,176.76,176.26,176.42,13410.0,159.492,159.5281,159.0769,159.2213,13410.0
2023-02-01 11:10:00,176.48,176.53,176.37,176.4,8834.0,159.2754,159.3205,159.1761,159.2032,8834.0
2023-02-01 11:20:00,176.43,176.83,176.43,176.75,21140.0,159.2303,159.5913,159.2303,159.5191,21140.0
2023-02-01 11:30:00,176.75,177.1,176.68,177.03,15550.0,159.5191,159.835,159.4559,159.7718,15550.0
2023-02-01 11:40:00,177.08,177.28,176.77,177.11,26979.0,159.8169,159.9974,159.5371,159.844,26979.0
2023-02-01 11:50:00,177.08,177.19,176.9,177.19,32729.0,159.8169,159.9162,159.6545,159.9162,32729.0
2023-02-01 12:00:00,177.16,177.46,177.11,177.4,52943.0,159.8891,160.1599,159.844,160.1057,52943.0
2023-02-01 12:10:00,177.38,177.51,177.17,177.22,16277.0,160.0877,160.205,159.8981,159.9433,16277.0
2023-02-01 12:20:00,177.27,177.47,177.27,177.29,10900.0,159.9884,160.1689,159.9884,160.0064,10900.0
2023-02-01 12:30:00,177.28,177.45,176.95,176.97,16243.0,159.9974,160.1508,159.6996,159.7176,16243.0
2023-02-01 12:40:00,177.0,177.06,176.71,176.75,12813.0,159.7447,159.7989,159.483,159.5191,12813.0
2023-02-01 12:50:00,176.73,177.06,176.72,176.97,8510.0,159.501,159.7989,159.492,159.7176,8510.0
2023-02-01 13:00:00,176.97,177.04,176.75,176.99,8754.0,159.7176,159.7808,159.5191,159.7357,8754.0
2023-02-01 13:10:00,176.94,176.95,176.81,176.9,8065.0,159.6906,159.6996,159.5732,159.6545,8065.0
2023-02-01 13:20:00,176.91,176.94,176.54,176.59,28702.0,159.6635,159.6906,159.3296,159.3747,28702.0
2023-02-01 13:30:00,176.59,176.83,176.57,176.79,3274.0,159.3747,159.5913,159.3566,159.5552,3274.0
2023-02-01 13:40:00,176.81,177.0,176.68,176.76,9132.0,159.5732,159.7447,159.4559,159.5281,9132.0
2023-02-01 13:50:00,176.83,177.0,176.76,176.84,21043.0,159.5913,159.7447,159.5281,159.6003,21043.0
2023-02-01 14:00:00,176.82,176.9,176.25,176.75,12862.0,159.5823,159.6545,159.0678,159.5191,12862.0
2023-02-01 14:10:00,176.86,177.01,176.4,176.59,9618.0,159.6184,159.7537,159.2032,159.3747,9618.0
2023-02-01 14:20:00,176.64,176.74,176.52,176.52,6744.0,159.4198,159.5101,159.3115,159.3115,6744.0
2023-02-01 14:30:00,176.64,177.08,175.9,177.01,16539.0,159.4198,159.8169,158.752,159.7537,16539.0
2023-02-01 14:40:00,177.0,177.59,176.74,177.32,39820.0,159.7447,160.2772,159.5101,160.0335,39820.0
2023-02-01 14:50:00,177.32,177.64,177.14,177.25,34935.0,160.0335,160.3223,159.8711,159.9703,34935.0
2023-02-01 15:00:00,177.25,177.58,177.18,177.52,45816.0,159.9703,160.2682,159.9072,160.214,45816.0
2023-02-01 15:10:00,177.5,177.55,176.81,177.03,33937.0,160.196,160.2411,159.5732,159.7718,33937.0
2023-02-01 15:20:00,177.11,177.14,176.71,176.93,15979.0,159.844,159.8711,159.483,159.6815,15979.0
2023-02-01 15:30:00,176.93,177.51,176.86,177.27,37092.0,159.6815,160.205,159.6184,159.9884,37092.0
2023-02-01 15:40:00,177.27,177.45,176.45,176.47,63695.0,159.9884,160.1508,159.2483,159.2664,63695.0
2023-02-01 15:50:00,176.45,176.45,174.9,175.57,252382.0,159.2483,159.2483,157.8494,158.4541,252382.0
2023-02-02 09:30:00,176.76,176.96,175.89,175.98,67555.0,159.5281,159.7086,158.7429,158.8242,67555.0
2023-02-02 09:40:00,175.91,176.82,175.47,176.82,44845.0,158.761,159.5823,158.3639,159.5823,44845.0
2023-02-02 09:50:00,176.9,178.13,176.8,178.03,51369.0,159.6545,160.7646,159.5642,160.6743,51369.0
2023-02-02 10:00:00,178.12,178.12,177.51,177.86,42482.0,160.7555,160.7555,160.205,160.5209,42482.0
2023-02-02 10:10:00,177.86,178.18,177.57,178.11,18111.0,160.5209,160.8097,160.2591,160.7465,18111.0
2023-02-02 10:20:00,178.11,178.19,177.65,178.19,25587.0,160.7465,160.8187,160.3314,160.8187,25587.0
2023-02-02 10:30:00,178.24,178.63,178.03,178.21,45465.0,160.8638,161.2158,160.6743,160.8368,45465.0
2023-02-02 10:40:00,178.15,178.19,177.76,177.85,15624.0,160.7826,160.8187,160.4306,160.5119,15624.0
2023-02-02 10:50:00,177.83,178.1,177.54,177.66,32231.0,160.4938,160.7375,160.2321,160.3404,32231.0
2023-02-02 11:00:00,177.66,177.71,177.13,177.24,32130.0,160.3404,160.3855,159.862,159.9613,32130.0
2023-02-02 11:10:00,177.16,177.38,176.91,177.2,22413.0,159.8891,160.0877,159.6635,159.9252,22413.0
2023-02-02 11:20:00,177.19,177.35,176.96,177.32,43343.0,159.9162,160.0606,159.7086,160.0335,43343.0
2023-02-02 11:30:00,177.32,177.59,177.24,177.41,13857.0,160.0335,160.2772,159.9613,160.1147,13857.0
2023-02-02 11:40:00,177.41,177.81,177.28,177.63,70772.0,160.1147,160.4758,159.9974,160.3133,70772.0
2023-02-02 11:50:00,177.64,178.0,177.47,177.5,57828.0,160.3223,160.6472,160.1689,160.196,57828.0
2023-02-02 12:00:00,177.55,177.64,177.15,177.42,12065.0,160.2411,160.3223,159.8801,160.1238,12065.0
2023-02-02 12:10:00,177.43,177.9,177.42,177.44,10766.0,160.1328,160.557,160.1238,160.1418,10766.0
2023-02-02 12:20:00,177.45,177.92,177.21,177.82,11820.0,160.1508,160.575,159.9342,160.4848,11820.0
2023-02-02 12:30:00,177.87,178.04,177.75,177.87,38985.0,160.5299,160.6833,160.4216,160.5299,38985.0
2023-02-02 12:40:00,177.84,178.15,177.76,177.83,19704.0,160.5028,160.7826,160.4306,160.4938,19704.0
2023-02-02 12:50:00,177.84,178.03,177.72,177.99,20094.0,160.5028,160.6743,160.3945,160.6382,20094.0
2023-02-02 13:00:00,178.02,178.37,178.02,178.34,123220.0,160.6653,160.9812,160.6653,160.9541,123220.0
2023-02-02 13:10:00,178.36,178.59,178.29,178.36,19883.0,160.9721,161.1797,160.909,160.9721,19883.0
2023-02-02 13:20:00,178.36,178.36,177.76,177.76,12316.0,160.9721,160.9721,160.4306,160.4306,12316.0
2023-02-02 13:30:00,177.66,178.09,177.57,177.96,72575.0,160.3404,160.7285,160.2591,160.6111,72575.0
2023-02-02 13:40:00,177.97,178.1,177.65,177.68,18213.0,160.6202,160.7375,160.3314,160.3584,18213.0
2023-02-02 13:50:00,177.64,177.83,177.58,177.79,59667.0,160.3223,160.4938,160.2682,160.4577,59667.0
2023-02-02 14:00:00,177.79,177.9,177.59,177.59,46759.0,160.4577,160.557,160.2772,160.2772,46759.0
2023-02-02 14:10:00,177.57,177.58,177.16,177.28,14961.0,160.2591,160.2682,159.8891,159.9974,14961.0
2023-02-02 14:20:00,177.26,177.44,177.15,177.26,13319.0,159.9794,160.1418,159.8801,159.9794,13319.0
2023-02-02 14:30:00,177.24,177.31,176.86,176.86,19549.0,159.9613,160.0245,159.6184,159.6184,19549.0
2023-02-02 14:40:00,176.94,177.06,176.68,176.81,15798.0,159.6906,159.7989,159.4559,159.5732,15798.0
2023-02-02 14:50:00,176.81,176.92,176.45,176.45,13380.0,159.5732,159.6725,159.2483,159.2483,13380.0
2023-02-02 15:00:00,176.45,176.57,176.12,176.45,70499.0,159.2483,159.3566,158.9505,159.2483,70499.0
2023-02-02 15:10:00,176.45,176.55,176.03,176.16,59949.0,159.2483,159.3386,158.8693,158.9866,59949.0
2023-02-02 15:20:00,176.15,176.5,176.04,176.07,34083.0,158.9776,159.2935,158.8783,158.9054,34083.0
2023-02-02 15:30:00,176.1,176.3,175.86,175.86,64879.0,158.9325,159.113,158.7159,158.7159,64879.0
2023-02-02 15:40:00,175.91,175.96,175.09,175.35,72452.0,158.761,158.8061,158.0209,158.2556,72452.0
2023-02-02 15:50:00,175.42,176.13,175.35,176.0,169996.0,158.3187,158.9595,158.2556,158.8422,169996.0
2023-02-03 09:30:00,175.68,176.13,174.53,175.91,52211.0,158.5534,158.9595,157.5155,158.761,52211.0
2023-02-03 09:40:00,175.7,176.56,175.64,175.92,42078.0,158.5715,159.3476,158.5173,158.77,42078.0
2023-02-03 09:50:00,175.86,176.0,175.34,175.75,122942.0,158.7159,158.8422,158.2465,158.6166,122942.0
2023-02-03 10:00:00,175.7,176.66,175.47,176.59,30223.0,158.5715,159.4379,158.3639,159.3747,30223.0
2023-02-03 10:10:00,176.56,177.47,176.43,177.38,34772.0,159.3476,160.1689,159.2303,160.0877,34772.0
2023-02-03 10:20:00,177.38,177.55,177.05,177.23,33167.0,160.0877,160.2411,159.7898,159.9523,33167.0
2023-02-03 10:30:00,177.21,177.59,177.2,177.5,81901.0,159.9342,160.2772,159.9252,160.196,81901.0
2023-02-03 10:40:00,177.42,178.06,177.26,177.95,42222.0,160.1238,160.7014,159.9794,160.6021,42222.0
2023-02-03 10:50:00,177.96,178.69,177.92,178.56,45708.0,160.6111,161.27,160.575,161.1526,45708.0
2023-02-03 11:00:00,178.56,178.69,178.16,178.44,31520.0,161.1526,161.27,160.7916,161.0443,31520.0
2023-02-03 11:10:00,178.49,178.88,178.49,178.56,54101.0,161.0895,161.4414,161.0895,161.1526,54101.0
2023-02-03 11:20:00,178.62,179.0,178.29,178.94,102508.0,161.2068,161.5497,160.909,161.4956,102508.0
2023-02-03 11:30:00,178.94,179.5,178.72,179.0,47768.0,161.4956,162.001,161.297,161.5497,47768.0
2023-02-03 11:40:00,179.15,179.16,178.42,178.5,73420.0,161.6851,161.6941,161.0263,161.0985,73420.0
2023-02-03 11:50:00,178.5,178.62,178.26,178.3,34666.0,161.0985,161.2068,160.8819,160.918,34666.0
2023-02-03 12:00:00,178.31,178.38,177.79,178.02,50016.0,160.927,160.9902,160.4577,160.6653,50016.0
2023-02-03 12:10:00,178.02,178.45,177.97,178.41,30168.0,160.6653,161.0534,160.6202,161.0173,30168.0
2023-02-03 12:20:00,178.39,178.49,178.18,178.4,60913.0,160.9992,161.0895,160.8097,161.0082,60913.0
2023-02-03 12:30:00,178.4,178.72,178.18,178.56,24134.0,161.0082,161.297,160.8097,161.1526,24134.0
2023-02-03 12:40:00,178.55,178.65,178.02,178.11,35503.0,161.1436,161.2339,160.6653,160.7465,35503.0
2023-02-03 12:50:00,178.09,178.15,177.66,177.68,79934.0,160.7285,160.7826,160.3404,160.3584,79934.0
2023-02-03 13:00:00,177.65,178.19,176.91,176.91,38886.0,160.3314,160.8187,159.6635,159.6635,38886.0
2023-02-03 13:10:00,176.87,177.08,176.44,176.45,25243.0,159.6274,159.8169,159.2393,159.2483,25243.0
2023-02-03 13:20:00,176.43,176.52,176.19,176.26,19853.0,159.2303,159.3115,159.0137,159.0769,19853.0
2023-02-03 13:30:00,176.22,176.56,176.05,176.25,22429.0,159.0408,159.3476,158.8873,159.0678,22429.0
2023-02-03 13:40:00,176.3,176.3,175.74,176.08,71095.0,159.113,159.113,158.6076,158.9144,71095.0
2023-02-03 13:50:00,176.05,176.9,176.04,176.59,76952.0,158.8873,159.6545,158.8783,159.3747,76952.0
2023-02-03 14:00:00,176.53,176.82,176.32,176.33,16888.0,159.3205,159.5823,159.131,159.14,16888.0
2023-02-03 14:10:00,176.33,176.35,175.9,176.0,14454.0,159.14,159.1581,158.752,158.8422,14454.0
2023-02-03 14:20:00,176.02,176.28,175.91,176.27,19755.0,158.8603,159.0949,158.761,159.0859,19755.0
2023-02-03 14:30:00,176.28,177.03,176.08,176.75,67408.0,159.0949,159.7718,158.9144,159.5191,67408.0
2023-02-03 14:40:00,176.75,176.76,176.39,176.66,23221.0,159.5191,159.5281,159.1942,159.4379,23221.0
2023-02-03 14:50:00,176.64,176.66,176.17,176.21,13096.0,159.4198,159.4379,158.9956,159.0317,13096.0
2023-02-03 15:00:00,176.17,176.17,175.8,176.03,16137.0,158.9956,158.9956,158.6617,158.8693,16137.0
2023-02-03 15:10:00,176.06,176.28,175.89,176.16,25239.0,158.8964,159.0949,158.7429,158.9866,25239.0
2023-02-03 15:20:00,176.16,176.16,175.69,175.78,26672.0,158.9866,158.9866,158.5624,158.6437,26672.0
2023-02-03 15:30:00,175.77,176.25,175.64,175.68,40982.0,158.6346,159.0678,158.5173,158.5534,40982.0
2023-02-03 15:40:00,175.65,175.97,175.5,175.92,69519.0,158.5263,158.8151,158.3909,158.77,69519.0
2023-02-03 15:50:00,175.94,176.76,175.93,176.5,244302.0,158.7881,159.5281,158.779,159.2935,244302.0
2023-02-06 09:30:00,175.56,175.86,174.63,175.24,53563.0,158.4451,158.7159,157.6058,158.1563,53563.0
2023-02-06 09:40:00,175.24,175.3,174.09,174.56,56159.0,158.1563,158.2104,157.1184,157.5426,56159.0
2023-02-06 09:50:00,174.56,174.94,174.08,174.61,38478.0,157.5426,157.8855,157.1094,157.5877,38478.0
2023-02-06 10:00:00,174.61,174.68,174.16,174.4,20247.0,157.5877,157.6509,157.1816,157.3982,20247.0
2023-02-06 10:10:00,174.4,174.71,174.02,174.16,29328.0,157.3982,157.678,157.0552,157.1816,29328.0
2023-02-06 10:20:00,174.21,174.67,174.18,174.67,34892.0,157.2267,157.6419,157.1996,157.6419,34892.0
2023-02-06 10:30:00,174.62,175.16,174.53,175.13,35749.0,157.5967,158.0841,157.5155,158.057,35749.0
2023-02-06 10:40:00,175.07,175.51,174.6,175.51,75473.0,158.0029,158.4,157.5787,158.4,75473.0
2023-02-06 10:50:00,175.44,176.22,175.39,176.16,20495.0,158.3368,159.0408,158.2917,158.9866,20495.0
2023-02-06 11:00:00,176.16,176.26,175.08,175.14,41629.0,158.9866,159.0769,158.0119,158.066,41629.0
2023-02-06 11:10:00,175.14,175.33,174.85,175.32,74930.0,158.066,158.2375,157.8043,158.2285,74930.0
2023-02-06 11:20:00,175.32,175.81,175.29,175.81,11964.0,158.2285,158.6707,158.2014,158.6707,11964.0
2023-02-06 11:30:00,175.81,175.85,175.35,175.65,21541.0,158.6707,158.7068,158.2556,158.5263,21541.0
2023-02-06 11:40:00,175.58,175.58,175.16,175.24,14859.0,158.4631,158.4631,158.0841,158.1563,14859.0
2023-02-06 11:50:00,175.25,175.31,174.65,174.84,180053.0,158.1653,158.2195,157.6238,157.7953,180053.0
2023-02-06 12:00:00,174.78,174.82,174.41,174.45,51159.0,157.7411,157.7772,157.4072,157.4433,51159.0
2023-02-06 12:10:00,174.4,174.68,174.33,174.5,48657.0,157.3982,157.6509,157.335,157.4884,48657.0
2023-02-06 12:20:00,174.5,174.58,174.05,174.15,62638.0,157.4884,157.5606,157.0823,157.1726,62638.0
2023-02-06 12:30:00,174.16,174.49,174.1,174.41,20471.0,157.1816,157.4794,157.1274,157.4072,20471.0
2023-02-06 12:40:00,174.47,174.78,174.4,174.75,8041.0,157.4614,157.7411,157.3982,157.7141,8041.0
2023-02-06 12:50:00,174.77,175.12,174.73,174.96,15654.0,157.7321,158.048,157.696,157.9036,15654.0
2023-02-06 13:00:00,174.94,175.23,174.94,175.18,16199.0,157.8855,158.1473,157.8855,158.1021,16199.0
2023-02-06 13:10:00,175.21,175.55,174.92,175.53,21344.0,158.1292,158.4361,157.8675,158.418,21344.0
2023-02-06 13:20:00,175.55,175.62,175.15,175.19,24756.0,158.4361,158.4993,158.0751,158.1112,24756.0
2023-02-06 13:30:00,175.19,175.31,174.94,175.31,8783.0,158.1112,158.2195,157.8855,158.2195,8783.0
2023-02-06 13:40:00,175.29,175.44,175.14,175.28,7398.0,158.2014,158.3368,158.066,158.1924,7398.0
2023-02-06 13:50:00,175.3,175.49,175.11,175.33,16322.0,158.2104,158.3819,158.039,158.2375,16322.0
2023-02-06 14:00:00,175.36,175.56,175.24,175.27,30422.0,158.2646,158.4451,158.1563,158.1834,30422.0
2023-02-06 14:10:00,175.24,175.5,175.19,175.37,15196.0,158.1563,158.3909,158.1112,158.2736,15196.0
2023-02-06 14:20:00,175.38,175.38,175.11,175.12,9414.0,158.2826,158.2826,158.039,158.048,9414.0
2023-02-06 14:30:00,175.12,175.3,175.08,175.27,10019.0,158.048,158.2104,158.0119,158.1834,10019.0
2023-02-06 14:40:00,175.27,175.27,175.07,175.12,8620.0,158.1834,158.1834,158.0029,158.048,8620.0
2023-02-06 14:50:00,175.13,175.37,174.99,175.37,9364.0,158.057,158.2736,157.9307,158.2736,9364.0
2023-02-06 15:00:00,175.37,175.43,175.08,175.31,15303.0,158.2736,158.3278,158.0119,158.2195,15303.0
2023-02-06 15:10:00,175.3,175.3,174.96,175.12,15145.0,158.2104,158.2104,157.9036,158.048,15145.0
2023-02-06 15:20:00,175.13,175.19,174.74,174.77,33308.0,158.057,158.1112,157.705,157.7321,33308.0
2023-02-06 15:30:00,174.77,174.77,174.32,174.33,121644.0,157.7321,157.7321,157.326,157.335,121644.0
2023-02-06 15:40:00,174.34,174.43,174.21,174.25,214763.0,157.344,157.4253,157.2267,157.2628,214763.0
2023-02-06 15:50:00,174.26,175.06,174.13,174.78,175457.0,157.2718,157.9938,157.1545,157.7411,175457.0
2023-02-07 09:30:00,173.42,174.59,173.42,174.15,38058.0,156.5137,157.5697,156.5137,157.1726,38058.0
2023-02-07 09:40:00,174.11,174.66,174.05,174.58,10722.0,157.1365,157.6328,157.0823,157.5606,10722.0
2023-02-07 09:50:00,174.58,174.72,174.12,174.66,24198.0,157.5606,157.687,157.1455,157.6328,24198.0
2023-02-07 10:00:00,174.56,174.85,174.15,174.62,38864.0,157.5426,157.8043,157.1726,157.5967,38864.0
2023-02-07 10:10:00,174.63,174.83,174.07,174.14,50311.0,157.6058,157.7863,157.1004,157.1635,50311.0
2023-02-07 10:20:00,174.14,174.9,174.12,174.77,13795.0,157.1635,157.8494,157.1455,157.7321,13795.0
2023-02-07 10:30:00,174.86,175.14,174.15,174.29,27775.0,157.8133,158.066,157.1726,157.2989,27775.0
2023-02-07 10:40:00,174.22,174.43,174.02,174.27,36791.0,157.2357,157.4253,157.0552,157.2809,36791.0
2023-02-07 10:50:00,174.22,174.3,173.78,174.18,22245.0,157.2357,157.3079,156.8386,157.1996,22245.0
2023-02-07 11:00:00,174.22,174.57,174.18,174.56,19579.0,157.2357,157.5516,157.1996,157.5426,19579.0
2023-02-07 11:10:00,174.64,174.65,174.22,174.28,11563.0,157.6148,157.6238,157.2357,157.2899,11563.0
2023-02-07 11:20:00,174.21,174.53,174.1,174.5,10848.0,157.2267,157.5155,157.1274,157.4884,10848.0
2023-02-07 11:30:00,174.51,174.68,174.39,174.68,13682.0,157.4975,157.6509,157.3892,157.6509,13682.0
2023-02-07 11:40:00,174.65,175.11,174.53,175.11,30722.0,157.6238,158.039,157.5155,158.039,30722.0
2023-02-07 11:50:00,175.11,175.15,174.65,174.81,35358.0,158.039,158.0751,157.6238,157.7682,35358.0
2023-02-07 12:00:00,174.87,175.66,174.82,175.05,26919.0,157.8224,158.5354,157.7772,157.9848,26919.0
2023-02-07 12:10:00,175.05,175.52,174.85,175.5,33801.0,157.9848,158.409,157.8043,158.3909,33801.0
2023-02-07 12:20:00,175.48,175.64,174.98,175.16,57034.0,158.3729,158.5173,157.9216,158.0841,57034.0
2023-02-07 12:30:00,175.12,175.64,175.05,175.64,22492.0,158.048,158.5173,157.9848,158.5173,22492.0
2023-02-07 12:40:00,175.69,176.65,175.61,176.31,33601.0,158.5624,159.4288,158.4902,159.122,33601.0
2023-02-07 12:50:00,176.23,176.57,175.86,175.96,28268.0,159.0498,159.3566,158.7159,158.8061,28268.0
2023-02-07 13:00:00,176.03,176.36,175.94,176.17,36947.0,158.8693,159.1671,158.7881,158.9956,36947.0
2023-02-07 13:10:00,176.09,176.21,175.51,175.78,25327.0,158.9234,159.0317,158.4,158.6437,25327.0
2023-02-07 13:20:00,175.76,175.82,175.18,175.18,16809.0,158.6256,158.6798,158.1021,158.1021,16809.0
2023-02-07 13:30:00,175.09,175.09,174.41,174.77,20090.0,158.0209,158.0209,157.4072,157.7321,20090.0
2023-02-07 13:40:00,174.78,175.08,174.5,174.5,16791.0,157.7411,158.0119,157.4884,157.4884,16791.0
2023-02-07 13:50:00,174.56,175.06,174.55,174.98,14185.0,157.5426,157.9938,157.5336,157.9216,14185.0
2023-02-07 14:00:00,174.95,175.8,174.95,175.79,14763.0,157.8946,158.6617,157.8946,158.6527,14763.0
2023-02-07 14:10:00,175.81,175.99,175.77,175.88,15345.0,158.6707,158.8332,158.6346,158.7339,15345.0
2023-02-07 14:20:00,175.83,175.97,175.53,175.81,25872.0,158.6888,158.8151,158.418,158.6707,25872.0
2023-02-07 14:30:00,175.8,176.09,175.75,175.96,22176.0,158.6617,158.9234,158.6166,158.8061,22176.0
2023-02-07 14:40:00,175.93,176.11,175.83,176.05,16212.0,158.779,158.9415,158.6888,158.8873,16212.0
2023-02-07 14:50:00,176.07,176.27,176.04,176.25,17939.0,158.9054,159.0859,158.8783,159.0678,17939.0
2023-02-07 15:00:00,176.28,176.52,176.2,176.42,24158.0,159.0949,159.3115,159.0227,159.2213,24158.0
2023-02-07 15:10:00,176.51,176.94,176.51,176.94,19489.0,159.3025,159.6906,159.3025,159.6906,19489.0
2023-02-07 15:20:00,176.91,177.13,176.76,176.95,44724.0,159.6635,159.862,159.5281,159.6996,44724.0
2023-02-07 15:30:00,176.96,177.29,176.77,177.28,28929.0,159.7086,160.0064,159.5371,159.9974,28929.0
2023-02-07 15:40:00,177.25,177.99,177.24,177.88,52581.0,159.9703,160.6382,159.9613,160.5389,52581.0
2023-02-07 15:50:00,177.91,178.37,177.67,177.78,153061.0,160.566,160.9812,160.3494,160.4487,153061.0
2023-02-08 09:30:00,178.21,183.51,178.21,182.12,74212.0,160.8368,165.6201,160.8368,164.3656,74212.0
2023-02-08 09:40:00,182.0,183.76,181.77,183.01,41803.0,164.2573,165.8457,164.0497,165.1688,41803.0
2023-02-08 09:50:00,182.99,184.35,182.49,184.03,27376.0,165.1508,166.3782,164.6995,166.0894,27376.0
2023-02-08 10:00:00,183.92,184.23,183.01,183.95,35968.0,165.9901,166.2699,165.1688,166.0172,35968.0
2023-02-08 10:10:00,183.96,184.74,183.77,184.03,27073.0,166.0262,166.7302,165.8547,166.0894,27073.0
2023-02-08 10:20:00,184.03,184.27,183.74,183.96,43864.0,166.0894,166.306,165.8277,166.0262,43864.0
2023-02-08 10:30:00,184.0,184.92,183.75,184.88,35939.0,166.0623,166.8926,165.8367,166.8565,35939.0
2023-02-08 10:40:00,184.81,185.1,184.58,185.06,38178.0,166.7933,167.0551,166.5858,167.019,38178.0
2023-02-08 10:50:00,185.13,185.7,185.06,185.66,32235.0,167.0821,167.5966,167.019,167.5605,32235.0
2023-02-08 11:00:00,185.52,185.92,185.42,185.89,20930.0,167.4341,167.7951,167.3439,167.7681,20930.0
2023-02-08 11:10:00,185.85,185.85,185.38,185.81,31212.0,167.732,167.732,167.3078,167.6959,31212.0
2023-02-08 11:20:00,185.86,185.97,184.73,184.91,58471.0,167.741,167.8403,166.7211,166.8836,58471.0
2023-02-08 11:30:00,185.0,186.06,184.99,186.06,20545.0,166.9648,167.9215,166.9558,167.9215,20545.0
2023-02-08 11:40:00,186.05,186.71,185.95,186.49,39128.0,167.9125,168.5081,167.8222,168.3096,39128.0
2023-02-08 11:50:00,186.45,186.62,185.92,186.57,50241.0,168.2735,168.4269,167.7951,168.3818,50241.0
2023-02-08 12:00:00,186.55,186.93,186.22,186.52,17796.0,168.3637,168.7067,168.0659,168.3366,17796.0
2023-02-08 12:10:00,186.53,186.57,185.96,186.45,13444.0,168.3457,168.3818,167.8312,168.2735,13444.0
2023-02-08 12:20:00,186.45,187.11,186.41,186.79,25057.0,168.2735,168.8691,168.2374,168.5803,25057.0
2023-02-08 12:30:00,186.8,186.8,185.94,186.47,18501.0,168.5893,168.5893,167.8132,168.2915,18501.0
2023-02-08 12:40:00,186.53,186.64,186.38,186.64,6974.0,168.3457,168.4449,168.2103,168.4449,6974.0
2023-02-08 12:50:00,186.62,186.75,186.53,186.72,10696.0,168.4269,168.5442,168.3457,168.5171,10696.0
2023-02-08 13:00:00,186.71,186.98,186.68,186.78,37699.0,168.5081,168.7518,168.481,168.5713,37699.0
2023-02-08 13:10:00,186.82,187.02,186.59,186.92,21595.0,168.6074,168.7879,168.3998,168.6976,21595.0
2023-02-08 13:20:00,186.94,187.0,186.23,186.52,18630.0,168.7157,168.7698,168.0749,168.3366,18630.0
2023-02-08 13:30:00,186.52,186.58,186.36,186.4,14706.0,168.3366,168.3908,168.1922,168.2283,14706.0
2023-02-08 13:40:00,186.39,187.11,186.28,186.99,23365.0,168.2193,168.8691,168.12,168.7608,23365.0
2023-02-08 13:50:00,187.02,187.02,186.5,186.81,29555.0,168.7879,168.7879,168.3186,168.5984,29555.0
2023-02-08 14:00:00,186.84,186.98,186.53,186.97,33432.0,168.6254,168.7518,168.3457,168.7428,33432.0
2023-02-08 14:10:00,186.94,187.36,186.92,187.05,21776.0,168.7157,169.0947,168.6976,168.815,21776.0
2023-02-08 14:20:00,187.06,187.07,186.38,186.4,10532.0,168.824,168.833,168.2103,168.2283,10532.0
2023-02-08 14:30:00,186.43,186.68,186.37,186.58,17319.0,168.2554,168.481,168.2013,168.3908,17319.0
2023-02-08 14:40:00,186.58,186.77,186.49,186.72,17976.0,168.3908,168.5623,168.3096,168.5171,17976.0
2023-02-08 14:50:00,186.69,186.95,186.48,186.93,24778.0,168.4901,168.7247,168.3005,168.7067,24778.0
2023-02-08 15:00:00,187.0,187.26,186.8,187.21,32257.0,168.7698,169.0045,168.5893,168.9594,32257.0
2023-02-08 15:10:00,187.21,187.21,186.8,186.97,25395.0,168.9594,168.9594,168.5893,168.7428,25395.0
2023-02-08 15:20:00,186.98,187.52,186.98,187.4,74082.0,168.7518,169.2391,168.7518,169.1308,74082.0
2023-02-08 15:30:00,187.39,187.81,187.36,187.79,82989.0,169.1218,169.5009,169.0947,169.4828,82989.0
2023-02-08 15:40:00,187.79,188.0,187.16,187.27,83523.0,169.4828,169.6724,168.9142,169.0135,83523.0
2023-02-08 15:50:00,187.21,187.76,187.14,187.44,268724.0,168.9594,169.4558,168.8962,169.1669,268724.0
2023-02-09 09:30:00,188.51,189.63,187.28,187.28,56797.0,170.1326,171.1435,169.0225,169.0225,56797.0
2023-02-09 09:40:00,187.2,187.41,185.68,185.77,31949.0,168.9503,169.1399,167.5785,167.6598,31949.0
2023-02-09 09:50:00,185.81,186.63,185.81,186.42,22049.0,167.6959,168.4359,167.6959,168.2464,22049.0
2023-02-09 10:00:00,186.36,186.81,186.09,186.09,36622.0,168.1922,168.5984,167.9486,167.9486,36622.0
2023-02-09 10:10:00,186.08,186.1,185.53,186.1,21472.0,167.9395,167.9576,167.4431,167.9576,21472.0
2023-02-09 10:20:00,186.1,186.41,185.49,185.49,14994.0,167.9576,168.2374,167.407,167.407,14994.0
2023-02-09 10:30:00,185.55,186.06,185.41,186.05,24011.0,167.4612,167.9215,167.3348,167.9125,24011.0
2023-02-09 10:40:00,186.06,186.9,186.05,186.38,24599.0,167.9215,168.6796,167.9125,168.2103,24599.0
2023-02-09 10:50:00,186.34,186.37,185.21,185.29,49068.0,168.1742,168.2013,167.1543,167.2265,49068.0
2023-02-09 11:00:00,185.23,185.47,184.69,184.76,29948.0,167.1724,167.389,166.685,166.7482,29948.0
2023-02-09 11:10:00,184.77,185.36,184.77,185.29,17833.0,166.7572,167.2897,166.7572,167.2265,17833.0
2023-02-09 11:20:00,185.29,185.73,184.98,185.49,36137.0,167.2265,167.6237,166.9468,167.407,36137.0
2023-02-09 11:30:00,185.43,185.45,184.84,185.21,14859.0,167.3529,167.3709,166.8204,167.1543,14859.0
2023-02-09 11:40:00,185.21,185.48,184.71,185.37,27298.0,167.1543,167.398,166.7031,167.2987,27298.0
2023-02-09 11:50:00,185.31,185.31,184.56,185.11,24733.0,167.2446,167.2446,166.5677,167.0641,24733.0
2023-02-09 12:00:00,185.13,185.27,184.95,185.08,12315.0,167.0821,167.2085,166.9197,167.037,12315.0
2023-02-09 12:10:00,185.03,185.25,184.97,185.25,11294.0,166.9919,167.1904,166.9377,167.1904,11294.0
2023-02-09 12:20:00,185.31,185.4,185.13,185.18,8987.0,167.2446,167.3258,167.0821,167.1273,8987.0
2023-02-09 12:30:00,185.2,185.25,184.14,184.21,100321.0,167.1453,167.1904,166.1887,166.2518,100321.0
2023-02-09 12:40:00,184.22,184.81,184.21,184.65,10698.0,166.2609,166.7933,166.2518,166.6489,10698.0
2023-02-09 12:50:00,184.62,185.11,184.6,184.86,12378.0,166.6219,167.0641,166.6038,166.8385,12378.0
2023-02-09 13:00:00,185.01,185.21,184.82,185.21,8866.0,166.9738,167.1543,166.8024,167.1543,8866.0
2023-02-09 13:10:00,185.17,185.22,184.73,184.98,21496.0,167.1182,167.1634,166.7211,166.9468,21496.0
2023-02-09 13:20:00,184.98,185.08,184.69,184.89,21242.0,166.9468,167.037,166.685,166.8655,21242.0
2023-02-09 13:30:00,184.89,185.46,184.79,185.31,48503.0,166.8655,167.38,166.7753,167.2446,48503.0
2023-02-09 13:40:00,185.35,185.54,185.26,185.51,35442.0,167.2807,167.4522,167.1995,167.4251,35442.0
2023-02-09 13:50:00,185.51,185.66,184.84,185.04,52861.0,167.4251,167.5605,166.8204,167.0009,52861.0
2023-02-09 14:00:00,185.0,185.07,184.82,185.03,20398.0,166.9648,167.028,166.8024,166.9919,20398.0
2023-02-09 14:10:00,185.05,185.05,184.65,184.74,20105.0,167.0099,167.0099,166.6489,166.7302,20105.0
2023-02-09 14:20:00,184.74,184.8,184.47,184.76,20509.0,166.7302,166.7843,166.4865,166.7482,20509.0
2023-02-09 14:30:00,184.78,185.05,184.69,184.79,59344.0,166.7663,167.0099,166.685,166.7753,59344.0
2023-02-09 14:40:00,184.76,184.82,184.41,184.56,12064.0,166.7482,166.8024,166.4323,166.5677,12064.0
2023-02-09 14:50:00,184.56,184.57,183.92,184.21,25525.0,166.5677,166.5767,165.9901,166.2518,25525.0
2023-02-09 15:00:00,184.18,184.25,183.77,183.88,28026.0,166.2248,166.2879,165.8547,165.954,28026.0
2023-02-09 15:10:00,183.81,183.9,183.62,183.86,14680.0,165.8908,165.9721,165.7194,165.936,14680.0
2023-02-09 15:20:00,183.83,184.17,183.81,183.94,59266.0,165.9089,166.2157,165.8908,166.0082,59266.0
2023-02-09 15:30:00,183.91,183.91,183.18,183.81,52338.0,165.9811,165.9811,165.3222,165.8908,52338.0
2023-02-09 15:40:00,183.88,184.07,183.55,183.63,50806.0,165.954,166.1255,165.6562,165.7284,50806.0
2023-02-09 15:50:00,183.59,183.83,182.7,182.89,186155.0,165.6923,165.9089,164.889,165.0605,186155.0
2023-02-10 09:30:00,183.08,184.1,182.44,182.86,25048.0,165.232,166.1526,164.6544,165.0334,25048.0
2023-02-10 09:40:00,182.83,183.14,182.42,183.14,9787.0,165.0064,165.2861,164.6363,165.2861,9787.0
2023-02-10 09:50:00,183.13,183.53,182.71,183.24,13144.0,165.2771,165.6381,164.8981,165.3764,13144.0
2023-02-10 10:00:00,183.13,183.72,182.84,183.34,22618.0,165.2771,165.8096,165.0154,165.4666,22618.0
2023-02-10 10:10:00,183.4,183.93,183.25,183.56,16056.0,165.5208,165.9991,165.3854,165.6652,16056.0
2023-02-10 10:20:00,183.55,183.55,183.09,183.25,9784.0,165.6562,165.6562,165.241,165.3854,9784.0
2023-02-10 10:30:00,183.33,183.37,182.91,183.31,13087.0,165.4576,165.4937,165.0786,165.4396,13087.0
2023-02-10 10:40:00,183.3,183.44,183.17,183.23,12282.0,165.4305,165.5569,165.3132,165.3674,12282.0
2023-02-10 10:50:00,183.26,183.37,182.85,183.08,12990.0,165.3944,165.4937,165.0244,165.232,12990.0
2023-02-10 11:00:00,183.06,183.19,182.71,183.1,47980.0,165.2139,165.3313,164.8981,165.25,47980.0
2023-02-10 11:10:00,183.14,183.79,182.72,183.63,14205.0,165.2861,165.8728,164.9071,165.7284,14205.0
2023-02-10 11:20:00,183.75,183.75,183.16,183.22,10719.0,165.8367,165.8367,165.3042,165.3583,10719.0
2023-02-10 11:30:00,183.22,183.29,183.01,183.09,5299.0,165.3583,165.4215,165.1688,165.241,5299.0
2023-02-10 11:40:00,183.02,183.24,182.94,183.03,7106.0,165.1778,165.3764,165.1056,165.1869,7106.0
2023-02-10 11:50:00,182.99,183.23,182.94,183.17,5854.0,165.1508,165.3674,165.1056,165.3132,5854.0
2023-02-10 12:00:00,183.16,183.32,183.12,183.27,6189.0,165.3042,165.4486,165.2681,165.4035,6189.0
2023-02-10 12:10:00,183.32,183.44,183.1,183.27,8060.0,165.4486,165.5569,165.25,165.4035,8060.0
2023-02-10 12:20:00,183.31,183.46,183.19,183.46,10408.0,165.4396,165.5749,165.3313,165.5749,10408.0
2023-02-10 12:30:00,183.47,183.79,183.47,183.62,7116.0,165.584,165.8728,165.584,165.7194,7116.0
2023-02-10 12:40:00,183.58,183.66,183.33,183.62,9017.0,165.6833,165.7555,165.4576,165.7194,9017.0
2023-02-10 12:50:00,183.6,183.96,183.42,183.9,14046.0,165.7013,166.0262,165.5388,165.9721,14046.0
2023-02-10 13:00:00,183.9,183.97,183.71,183.79,6316.0,165.9721,166.0352,165.8006,165.8728,6316.0
2023-02-10 13:10:00,183.8,183.97,183.78,183.97,7462.0,165.8818,166.0352,165.8638,166.0352,7462.0
2023-02-10 13:20:00,183.98,184.08,183.76,183.81,9016.0,166.0443,166.1345,165.8457,165.8908,9016.0
2023-02-10 13:30:00,183.81,183.9,183.69,183.81,6813.0,165.8908,165.9721,165.7825,165.8908,6813.0
2023-02-10 13:40:00,183.81,183.84,183.61,183.81,9256.0,165.8908,165.9179,165.7103,165.8908,9256.0
2023-02-10 13:50:00,183.8,183.81,183.48,183.5,6715.0,165.8818,165.8908,165.593,165.611,6715.0
2023-02-10 14:00:00,183.52,183.56,183.21,183.43,11645.0,165.6291,165.6652,165.3493,165.5479,11645.0
2023-02-10 14:10:00,183.42,183.52,183.31,183.43,8030.0,165.5388,165.6291,165.4396,165.5479,8030.0
2023-02-10 14:20:00,183.44,183.62,183.42,183.46,13287.0,165.5569,165.7194,165.5388,165.5749,13287.0
2023-02-10 14:30:00,183.45,183.69,183.4,183.54,12143.0,165.5659,165.7825,165.5208,165.6471,12143.0
2023-02-10 14:40:00,183.58,183.59,183.36,183.59,12897.0,165.6833,165.6923,165.4847,165.6923,12897.0
2023-02-10 14:50:00,183.61,183.91,183.59,183.91,17390.0,165.7103,165.9811,165.6923,165.9811,17390.0
2023-02-10 15:00:00,183.91,184.15,183.9,184.05,28896.0,165.9811,166.1977,165.9721,166.1074,28896.0
2023-02-10 15:10:00,184.05,184.19,183.95,184.13,33216.0,166.1074,166.2338,166.0172,166.1796,33216.0
2023-02-10 15:20:00,184.12,184.12,183.56,183.76,18708.0,166.1706,166.1706,165.6652,165.8457,18708.0
2023-02-10 15:30:00,183.78,183.96,183.66,183.96,24303.0,165.8638,166.0262,165.7555,166.0262,24303.0
2023-02-10 15:40:00,183.94,184.56,183.93,184.31,60960.0,166.0082,166.5677,165.9991,166.3421,60960.0
2023-02-10 15:50:00,184.36,184.57,184.0,184.12,119176.0,166.3872,166.5767,166.0623,166.1706,119176.0
2023-02-13 09:30:00,184.88,185.27,184.12,185.2,34672.0,166.8565,167.2085,166.1706,167.1453,34672.0
2023-02-13 09:40:00,185.2,185.79,185.07,185.68,13796.0,167.1453,167.6778,167.028,167.5785,13796.0
2023-02-13 09:50:00,185.68,186.19,185.52,185.88,18694.0,167.5785,168.0388,167.4341,167.759,18694.0
2023-02-13 10:00:00,185.95,186.11,185.7,186.0,17313.0,167.8222,167.9666,167.5966,167.8673,17313.0
2023-02-13 10:10:00,186.08,186.5,185.99,186.24,23450.0,167.9395,168.3186,167.8583,168.0839,23450.0
2023-02-13 10:20:00,186.27,186.66,186.25,186.39,15391.0,168.111,168.463,168.093,168.2193,15391.0
2023-02-13 10:30:00,186.39,186.47,186.15,186.27,18809.0,168.2193,168.2915,168.0027,168.111,18809.0
2023-02-13 10:40:00,186.28,186.76,186.18,186.25,14661.0,168.12,168.5532,168.0298,168.093,14661.0
2023-02-13 10:50:00,186.26,186.5,186.21,186.22,11256.0,168.102,168.3186,168.0569,168.0659,11256.0
2023-02-13 11:00:00,186.18,186.26,186.02,186.18,10936.0,168.0298,168.102,167.8854,168.0298,10936.0
2023-02-13 11:10:00,186.12,186.17,185.85,185.9,12886.0,167.9756,168.0208,167.732,167.7771,12886.0
2023-02-13 11:20:00,185.9,186.12,185.79,186.06,18208.0,167.7771,167.9756,167.6778,167.9215,18208.0
2023-02-13 11:30:00,186.06,186.18,185.94,186.14,32539.0,167.9215,168.0298,167.8132,167.9937,32539.0
2023-02-13 11:40:00,186.11,186.71,186.04,186.56,24557.0,167.9666,168.5081,167.9034,168.3727,24557.0
2023-02-13 11:50:00,186.57,186.57,186.03,186.08,8167.0,168.3818,168.3818,167.8944,167.9395,8167.0
2023-02-13 12:00:00,186.0,186.34,185.84,186.34,6302.0,167.8673,168.1742,167.7229,168.1742,6302.0
2023-02-13 12:10:00,186.29,186.29,185.76,185.82,7500.0,168.1291,168.1291,167.6507,167.7049,7500.0
2023-02-13 12:20:00,185.77,186.23,185.77,186.23,14543.0,167.6598,168.0749,167.6598,168.0749,14543.0
2023-02-13 12:30:00,186.22,186.29,185.98,186.05,13082.0,168.0659,168.1291,167.8493,167.9125,13082.0
2023-02-13 12:40:00,185.97,186.32,185.92,186.11,5685.0,167.8403,168.1561,167.7951,167.9666,5685.0
2023-02-13 12:50:00,186.15,186.28,186.1,186.25,8604.0,168.0027,168.12,167.9576,168.093,8604.0
2023-02-13 13:00:00,186.28,186.28,185.97,186.01,7791.0,168.12,168.12,167.8403,167.8764,7791.0
2023-02-13 13:10:00,186.02,186.02,185.72,185.76,8059.0,167.8854,167.8854,167.6146,167.6507,8059.0
2023-02-13 13:20:00,185.76,185.82,185.64,185.79,5572.0,167.6507,167.7049,167.5424,167.6778,5572.0
2023-02-13 13:30:00,185.81,186.11,185.72,185.99,7319.0,167.6959,167.9666,167.6146,167.8583,7319.0
2023-02-13 13:40:00,185.97,186.34,185.96,186.27,8214.0,167.8403,168.1742,167.8312,168.111,8214.0
2023-02-13 13:50:00,186.25,186.25,185.97,186.15,7529.0,168.093,168.093,167.8403,168.0027,7529.0
2023-02-13 14:00:00,186.16,186.28,186.13,186.15,9912.0,168.0117,168.12,167.9847,168.0027,9912.0
2023-02-13 14:10:00,186.12,186.17,185.9,185.9,6428.0,167.9756,168.0208,167.7771,167.7771,6428.0
2023-02-13 14:20:00,185.89,185.97,185.69,185.74,9925.0,167.7681,167.8403,167.5876,167.6327,9925.0
2023-02-13 14:30:00,185.74,185.87,185.58,185.69,8564.0,167.6327,167.75,167.4883,167.5876,8564.0
2023-02-13 14:40:00,185.67,185.7,185.43,185.45,13521.0,167.5695,167.5966,167.3529,167.3709,13521.0
2023-02-13 14:50:00,185.44,185.73,185.44,185.71,11940.0,167.3619,167.6237,167.3619,167.6056,11940.0
2023-02-13 15:00:00,185.7,185.84,185.47,185.84,12980.0,167.5966,167.7229,167.389,167.7229,12980.0
2023-02-13 15:10:00,185.86,185.86,185.57,185.65,14089.0,167.741,167.741,167.4793,167.5515,14089.0
2023-02-13 15:20:00,185.67,185.81,185.67,185.76,10792.0,167.5695,167.6959,167.5695,167.6507,10792.0
2023-02-13 15:30:00,185.8,185.97,185.67,185.93,21357.0,167.6868,167.8403,167.5695,167.8042,21357.0
2023-02-13 15:40:00,185.94,186.09,185.43,185.71,65106.0,167.8132,167.9486,167.3529,167.6056,65106.0
2023-02-13 15:50:00,185.66,185.68,185.05,185.25,169766.0,167.5605,167.5785,167.0099,167.1904,169766.0
2023-02-14 09:30:00,186.07,187.21,185.89,186.61,71983.0,167.9305,168.9594,167.7681,168.4179,71983.0
2023-02-14 09:40:00,186.72,186.99,185.92,186.8,18864.0,168.5171,168.7608,167.7951,168.5893,18864.0
2023-02-14 09:50:00,186.88,186.97,186.64,186.78,16123.0,168.6615,168.7428,168.4449,168.5713,16123.0
2023-02-14 10:00:00,186.69,187.2,186.69,187.1,14332.0,168.4901,168.9503,168.4901,168.8601,14332.0
2023-02-14 10:10:00,187.07,187.4,187.07,187.18,20784.0,168.833,169.1308,168.833,168.9323,20784.0
2023-02-14 10:20:00,187.12,187.44,186.86,187.01,27589.0,168.8781,169.1669,168.6435,168.7789,27589.0
2023-02-14 10:30:00,187.03,187.21,186.88,186.93,36655.0,168.7969,168.9594,168.6615,168.7067,36655.0
2023-02-14 10:40:00,186.84,186.93,186.11,186.65,9146.0,168.6254,168.7067,167.9666,168.454,9146.0
2023-02-14 10:50:00,186.58,186.64,186.15,186.39,11486.0,168.3908,168.4449,168.0027,168.2193,11486.0
2023-02-14 11:00:00,186.38,186.76,186.35,186.35,10821.0,168.2103,168.5532,168.1832,168.1832,10821.0
2023-02-14 11:10:00,186.45,186.62,186.22,186.23,9325.0,168.2735,168.4269,168.0659,168.0749,9325.0
2023-02-14 11:20:00,186.2,186.21,185.42,185.42,10566.0,168.0478,168.0569,167.3439,167.3439,10566.0
2023-02-14 11:30:00,185.41,185.41,184.94,185.34,18866.0,167.3348,167.3348,166.9107,167.2717,18866.0
2023-02-14 11:40:00,185.32,185.43,185.07,185.3,11485.0,167.2536,167.3529,167.028,167.2356,11485.0
2023-02-14 11:50:00,185.3,185.3,184.93,185.27,19203.0,167.2356,167.2356,166.9016,167.2085,19203.0
2023-02-14 12:00:00,185.27,185.75,185.19,185.75,14254.0,167.2085,167.6417,167.1363,167.6417,14254.0
2023-02-14 12:10:00,185.73,185.9,185.42,185.81,15198.0,167.6237,167.7771,167.3439,167.6959,15198.0
2023-02-14 12:20:00,185.85,186.1,185.66,185.79,7337.0,167.732,167.9576,167.5605,167.6778,7337.0
2023-02-14 12:30:00,185.8,186.03,185.74,185.77,7447.0,167.6868,167.8944,167.6327,167.6598,7447.0
2023-02-14 12:40:00,185.75,185.92,185.67,185.84,6734.0,167.6417,167.7951,167.5695,167.7229,6734.0
2023-02-14 12:50:00,185.82,185.9,185.59,185.76,8880.0,167.7049,167.7771,167.4973,167.6507,8880.0
2023-02-14 13:00:00,185.82,186.23,185.82,186.17,10168.0,167.7049,168.0749,167.7049,168.0208,10168.0
2023-02-14 13:10:00,186.17,186.73,186.05,186.39,9230.0,168.0208,168.5262,167.9125,168.2193,9230.0
2023-02-14 13:20:00,186.39,186.4,185.7,185.76,6944.0,168.2193,168.2283,167.5966,167.6507,6944.0
2023-02-14 13:30:00,185.76,186.03,185.76,185.87,8619.0,167.6507,167.8944,167.6507,167.75,8619.0
2023-02-14 13:40:00,185.96,186.4,185.89,186.4,12204.0,167.8312,168.2283,167.7681,168.2283,12204.0
2023-02-14 13:50:00,186.43,186.62,186.39,186.48,14325.0,168.2554,168.4269,168.2193,168.3005,14325.0
2023-02-14 14:00:00,186.38,186.52,186.24,186.34,21017.0,168.2103,168.3366,168.0839,168.1742,21017.0
2023-02-14 14:10:00,186.46,186.52,186.23,186.42,7735.0,168.2825,168.3366,168.0749,168.2464,7735.0
2023-02-14 14:20:00,186.45,186.45,186.17,186.21,4916.0,168.2735,168.2735,168.0208,168.0569,4916.0
2023-02-14 14:30:00,186.23,186.64,186.23,186.41,7659.0,168.0749,168.4449,168.0749,168.2374,7659.0
2023-02-14 14:40:00,186.39,186.51,186.39,186.42,7019.0,168.2193,168.3276,168.2193,168.2464,7019.0
2023-02-14 14:50:00,186.39,186.48,186.27,186.32,8901.0,168.2193,168.3005,168.111,168.1561,8901.0
2023-02-14 15:00:00,186.3,186.41,186.26,186.35,20470.0,168.1381,168.2374,168.102,168.1832,20470.0
2023-02-14 15:10:00,186.36,186.47,186.27,186.44,16892.0,168.1922,168.2915,168.111,168.2644,16892.0
2023-02-14 15:20:00,186.47,186.65,186.44,186.51,13836.0,168.2915,168.454,168.2644,168.3276,13836.0
2023-02-14 15:30:00,186.5,186.65,186.4,186.47,20391.0,168.3186,168.454,168.2283,168.2915,20391.0
2023-02-14 15:40:00,186.45,186.69,186.45,186.6,23068.0,168.2735,168.4901,168.2735,168.4088,23068.0
2023-02-14 15:50:00,186.59,186.7,186.25,186.39,99749.0,168.3998,168.4991,168.093,168.2193,99749.0
2023-02-15 09:30:00,185.14,186.05,184.95,185.99,27310.0,167.0912,167.9125,166.9197,167.8583,27310.0
2023-02-15 09:40:00,186.0,186.24,185.46,185.65,20161.0,167.8673,168.0839,167.38,167.5515,20161.0
2023-02-15 09:50:00,185.67,186.29,185.42,186.29,8855.0,167.5695,168.1291,167.3439,168.1291,8855.0
2023-02-15 10:00:00,186.29,186.49,185.94,186.12,14072.0,168.1291,168.3096,167.8132,167.9756,14072.0
2023-02-15 10:10:00,186.18,186.36,185.93,186.22,10093.0,168.0298,168.1922,167.8042,168.0659,10093.0
2023-02-15 10:20:00,186.18,186.25,186.02,186.06,13336.0,168.0298,168.093,167.8854,167.9215,13336.0
2023-02-15 10:30:00,186.09,186.54,186.06,186.54,11321.0,167.9486,168.3547,167.9215,168.3547,11321.0
2023-02-15 10:40:00,186.53,186.54,186.16,186.48,5175.0,168.3457,168.3547,168.0117,168.3005,5175.0
2023-02-15 10:50:00,186.46,186.56,186.18,186.24,15992.0,168.2825,168.3727,168.0298,168.0839,15992.0
2023-02-15 11:00:00,186.14,186.22,185.96,186.01,10481.0,167.9937,168.0659,167.8312,167.8764,10481.0
2023-02-15 11:10:00,186.0,186.02,185.73,185.91,5464.0,167.8673,167.8854,167.6237,167.7861,5464.0
2023-02-15 11:20:00,185.9,186.38,185.77,186.38,5816.0,167.7771,168.2103,167.6598,168.2103,5816.0
2023-02-15 11:30:00,186.34,186.43,186.14,186.34,10287.0,168.1742,168.2554,167.9937,168.1742,10287.0
2023-02-15 11:40:00,186.37,186.53,186.37,186.51,3934.0,168.2013,168.3457,168.2013,168.3276,3934.0
2023-02-15 11:50:00,186.55,186.68,186.55,186.63,6136.0,168.3637,168.481,168.3637,168.4359,6136.0
2023-02-15 12:00:00,186.58,186.62,186.39,186.54,8408.0,168.3908,168.4269,168.2193,168.3547,8408.0
2023-02-15 12:10:00,186.56,186.62,186.35,186.45,8025.0,168.3727,168.4269,168.1832,168.2735,8025.0
2023-02-15 12:20:00,186.44,186.86,186.38,186.83,25004.0,168.2644,168.6435,168.2103,168.6164,25004.0
2023-02-15 12:30:00,186.79,187.12,186.79,187.11,8239.0,168.5803,168.8781,168.5803,168.8691,8239.0
2023-02-15 12:40:00,187.12,187.3,187.08,187.16,16870.0,168.8781,169.0406,168.842,168.9142,16870.0
2023-02-15 12:50:00,187.15,187.25,186.96,187.02,8733.0,168.9052,168.9955,168.7337,168.7879,8733.0
2023-02-15 13:00:00,187.01,187.07,186.88,187.06,7411.0,168.7789,168.833,168.6615,168.824,7411.0
2023-02-15 13:10:00,187.04,187.04,186.7,186.92,9715.0,168.8059,168.8059,168.4991,168.6976,9715.0
2023-02-15 13:20:00,186.98,187.23,186.98,187.2,4315.0,168.7518,168.9774,168.7518,168.9503,4315.0
2023-02-15 13:30:00,187.16,187.34,187.11,187.32,12684.0,168.9142,169.0767,168.8691,169.0586,12684.0
2023-02-15 13:40:00,187.31,187.47,187.28,187.33,7486.0,169.0496,169.194,169.0225,169.0677,7486.0
2023-02-15 13:50:00,187.38,187.57,187.21,187.5,9183.0,169.1128,169.2843,168.9594,169.2211,9183.0
2023-02-15 14:00:00,187.54,187.66,187.39,187.65,11276.0,169.2572,169.3655,169.1218,169.3565,11276.0
2023-02-15 14:10:00,187.65,187.78,187.56,187.56,11937.0,169.3565,169.4738,169.2753,169.2753,11937.0
2023-02-15 14:20:00,187.58,187.66,187.41,187.51,13370.0,169.2933,169.3655,169.1399,169.2301,13370.0
2023-02-15 14:30:00,187.51,187.7,187.43,187.67,14705.0,169.2301,169.4016,169.1579,169.3745,14705.0
2023-02-15 14:40:00,187.67,187.69,187.34,187.38,11171.0,169.3745,169.3926,169.0767,169.1128,11171.0
2023-02-15 14:50:00,187.33,187.38,187.07,187.09,12203.0,169.0677,169.1128,168.833,168.8511,12203.0
2023-02-15 15:00:00,187.12,187.28,187.09,187.25,11433.0,168.8781,169.0225,168.8511,168.9955,11433.0
2023-02-15 15:10:00,187.23,187.29,187.04,187.19,20192.0,168.9774,169.0316,168.8059,168.9413,20192.0
2023-02-15 15:20:00,187.19,187.37,187.19,187.35,13999.0,168.9413,169.1038,168.9413,169.0857,13999.0
2023-02-15 15:30:00,187.39,187.49,187.21,187.44,31424.0,169.1218,169.2121,168.9594,169.1669,31424.0
2023-02-15 15:40:00,187.46,187.78,187.34,187.75,26521.0,169.185,169.4738,169.0767,169.4467,26521.0
2023-02-15 15:50:00,187.79,188.37,187.63,188.3,136439.0,169.4828,170.0063,169.3384,169.9431,136439.0
2023-02-16 09:30:00,188.29,189.43,187.76,187.93,58836.0,169.9341,170.9629,169.4558,169.6092,58836.0
2023-02-16 09:40:00,187.93,187.93,187.28,187.65,18969.0,169.6092,169.6092,169.0225,169.3565,18969.0
2023-02-16 09:50:00,187.72,187.99,187.57,187.81,28593.0,169.4197,169.6633,169.2843,169.5009,28593.0
2023-02-16 10:00:00,187.66,188.02,187.48,187.86,22406.0,169.3655,169.6904,169.203,169.546,22406.0
2023-02-16 10:10:00,187.87,187.99,187.79,187.89,20212.0,169.555,169.6633,169.4828,169.5731,20212.0
2023-02-16 10:20:00,187.95,188.11,187.73,187.94,20563.0,169.6272,169.7716,169.4287,169.6182,20563.0
2023-02-16 10:30:00,187.99,188.19,187.97,188.08,11008.0,169.6633,169.8438,169.6453,169.7446,11008.0
2023-02-16 10:40:00,188.06,188.41,187.99,188.35,12469.0,169.7265,170.0424,169.6633,169.9882,12469.0
2023-02-16 10:50:00,188.31,188.44,188.25,188.38,15192.0,169.9521,170.0695,169.898,170.0153,15192.0
2023-02-16 11:00:00,188.37,188.67,188.36,188.46,19107.0,170.0063,170.277,169.9973,170.0875,19107.0
2023-02-16 11:10:00,188.45,188.8,188.27,188.78,15769.0,170.0785,170.3944,169.916,170.3763,15769.0
2023-02-16 11:20:00,188.83,188.88,188.56,188.83,17965.0,170.4214,170.4666,170.1778,170.4214,17965.0
2023-02-16 11:30:00,188.84,188.94,188.26,188.48,53474.0,170.4305,170.5207,169.907,170.1056,53474.0
2023-02-16 11:40:00,188.48,188.53,187.95,188.0,10011.0,170.1056,170.1507,169.6272,169.6724,10011.0
2023-02-16 11:50:00,188.0,188.38,187.93,188.09,11975.0,169.6724,170.0153,169.6092,169.7536,11975.0
2023-02-16 12:00:00,187.98,187.98,187.65,187.82,6774.0,169.6543,169.6543,169.3565,169.5099,6774.0
2023-02-16 12:10:00,187.84,188.58,187.84,188.37,31971.0,169.528,170.1958,169.528,170.0063,31971.0
2023-02-16 12:20:00,188.36,188.55,188.18,188.21,6494.0,169.9973,170.1687,169.8348,169.8619,6494.0
2023-02-16 12:30:00,188.28,188.38,188.2,188.31,7645.0,169.9251,170.0153,169.8529,169.9521,7645.0
2023-02-16 12:40:00,188.3,188.52,188.26,188.49,6859.0,169.9431,170.1417,169.907,170.1146,6859.0
2023-02-16 12:50:00,188.48,188.63,188.33,188.53,13337.0,170.1056,170.2409,169.9702,170.1507,13337.0
2023-02-16 13:00:00,188.53,188.64,188.35,188.43,7836.0,170.1507,170.25,169.9882,170.0604,7836.0
2023-02-16 13:10:00,188.43,188.43,188.2,188.22,5014.0,170.0604,170.0604,169.8529,169.8709,5014.0
2023-02-16 13:20:00,188.17,188.27,188.04,188.2,7897.0,169.8258,169.916,169.7085,169.8529,7897.0
2023-02-16 13:30:00,188.17,188.45,188.09,188.45,12222.0,169.8258,170.0785,169.7536,170.0785,12222.0
2023-02-16 13:40:00,188.4,188.75,188.38,188.56,11482.0,170.0334,170.3492,170.0153,170.1778,11482.0
2023-02-16 13:50:00,188.62,188.64,188.28,188.44,11503.0,170.2319,170.25,169.9251,170.0695,11503.0
2023-02-16 14:00:00,188.49,188.89,188.49,188.85,9259.0,170.1146,170.4756,170.1146,170.4395,9259.0
2023-02-16 14:10:00,188.89,189.0,188.79,188.97,10978.0,170.4756,170.5749,170.3853,170.5478,10978.0
2023-02-16 14:20:00,188.95,189.08,188.7,188.94,10344.0,170.5297,170.6471,170.3041,170.5207,10344.0
2023-02-16 14:30:00,188.84,189.09,188.84,188.89,9731.0,170.4305,170.6561,170.4305,170.4756,9731.0
2023-02-16 14:40:00,188.84,189.05,188.79,188.94,12713.0,170.4305,170.62,170.3853,170.5207,12713.0
2023-02-16 14:50:00,188.96,189.08,188.89,188.98,7727.0,170.5388,170.6471,170.4756,170.5568,7727.0
2023-02-16 15:00:00,188.96,189.04,188.59,188.99,28079.0,170.5388,170.611,170.2048,170.5658,28079.0
2023-02-16 15:10:00,188.95,188.98,188.52,188.83,47610.0,170.5297,170.5568,170.1417,170.4214,47610.0
2023-02-16 15:20:00,188.88,189.04,188.49,188.49,24415.0,170.4666,170.611,170.1146,170.1146,24415.0
2023-02-16 15:30:00,188.48,188.52,188.22,188.23,37450.0,170.1056,170.1417,169.8709,169.8799,37450.0
2023-02-16 15:40:00,188.23,188.36,187.99,188.21,41757.0,169.8799,169.9973,169.6633,169.8619,41757.0
2023-02-16 15:50:00,188.18,188.58,188.13,188.49,173858.0,169.8348,170.1958,169.7897,170.1146,173858.0
2023-02-17 09:30:00,187.97,189.3,187.8,189.06,69708.0,169.6453,170.8456,169.4919,170.629,69708.0
2023-02-17 09:40:00,188.88,189.21,188.6,188.9,20187.0,170.4666,170.7644,170.2139,170.4846,20187.0
2023-02-17 09:50:00,188.9,188.91,187.73,187.93,10774.0,170.4846,170.4936,169.4287,169.6092,10774.0
2023-02-17 10:00:00,188.05,188.25,187.92,188.19,16415.0,169.7175,169.898,169.6002,169.8438,16415.0
2023-02-17 10:10:00,188.21,188.57,188.08,188.57,28121.0,169.8619,170.1868,169.7446,170.1868,28121.0
2023-02-17 10:20:00,188.77,189.18,188.7,189.1,39275.0,170.3673,170.7373,170.3041,170.6651,39275.0
2023-02-17 10:30:00,189.08,189.42,188.99,189.15,30281.0,170.6471,170.9539,170.5658,170.7102,30281.0
2023-02-17 10:40:00,189.14,189.14,188.38,188.38,38881.0,170.7012,170.7012,170.0153,170.0153,38881.0
2023-02-17 10:50:00,188.42,188.43,187.88,188.09,21009.0,170.0514,170.0604,169.5641,169.7536,21009.0
2023-02-17 11:00:00,188.04,188.16,187.82,188.09,18922.0,169.7085,169.8168,169.5099,169.7536,18922.0
2023-02-17 11:10:00,188.08,188.19,187.75,187.9,48179.0,169.7446,169.8438,169.4467,169.5821,48179.0
2023-02-17 11:20:00,187.89,188.2,187.89,188.09,37350.0,169.5731,169.8529,169.5731,169.7536,37350.0
2023-02-17 11:30:00,188.0,188.11,187.58,188.05,56852.0,169.6724,169.7716,169.2933,169.7175,56852.0
2023-02-17 11:40:00,188.06,188.29,188.04,188.25,16395.0,169.7265,169.9341,169.7085,169.898,16395.0
2023-02-17 11:50:00,188.19,188.23,187.93,188.21,31020.0,169.8438,169.8799,169.6092,169.8619,31020.0
2023-02-17 12:00:00,188.21,188.41,188.18,188.25,11238.0,169.8619,170.0424,169.8348,169.898,11238.0
2023-02-17 12:10:00,188.28,188.39,188.0,188.08,10953.0,169.9251,170.0243,169.6724,169.7446,10953.0
2023-02-17 12:20:00,188.12,188.34,188.05,188.26,6177.0,169.7807,169.9792,169.7175,169.907,6177.0
2023-02-17 12:30:00,188.25,188.3,188.07,188.09,18904.0,169.898,169.9431,169.7355,169.7536,18904.0
2023-02-17 12:40:00,188.13,188.17,187.93,187.93,6687.0,169.7897,169.8258,169.6092,169.6092,6687.0
2023-02-17 12:50:00,187.97,188.11,187.85,188.05,13093.0,169.6453,169.7716,169.537,169.7175,13093.0
2023-02-17 13:00:00,188.02,188.15,187.97,188.12,7320.0,169.6904,169.8077,169.6453,169.7807,7320.0
2023-02-17 13:10:00,188.12,188.17,187.95,188.0,11140.0,169.7807,169.8258,169.6272,169.6724,11140.0
2023-02-17 13:20:00,188.0,188.12,187.97,188.07,4721.0,169.6724,169.7807,169.6453,169.7355,4721.0
2023-02-17 13:30:00,188.01,188.25,187.95,188.16,15911.0,169.6814,169.898,169.6272,169.8168,15911.0
2023-02-17 13:40:00,188.18,188.4,188.18,188.37,5107.0,169.8348,170.0334,169.8348,170.0063,5107.0
2023-02-17 13:50:00,188.37,188.4,188.29,188.39,5977.0,170.0063,170.0334,169.9341,170.0243,5977.0
2023-02-17 14:00:00,188.37,188.79,188.3,188.69,10743.0,170.0063,170.3853,169.9431,170.2951,10743.0
2023-02-17 14:10:00,188.69,188.71,188.37,188.41,11434.0,170.2951,170.3131,170.0063,170.0424,11434.0
2023-02-17 14:20:00,188.44,188.78,188.44,188.74,10572.0,170.0695,170.3763,170.0695,170.3402,10572.0
2023-02-17 14:30:00,188.78,188.9,188.69,188.74,37278.0,170.3763,170.4846,170.2951,170.3402,37278.0
2023-02-17 14:40:00,188.7,188.7,188.55,188.65,9885.0,170.3041,170.3041,170.1687,170.259,9885.0
2023-02-17 14:50:00,188.65,188.85,188.52,188.65,15900.0,170.259,170.4395,170.1417,170.259,15900.0
2023-02-17 15:00:00,188.64,189.02,188.61,188.98,15791.0,170.25,170.5929,170.2229,170.5568,15791.0
2023-02-17 15:10:00,188.99,189.06,188.88,188.91,11401.0,170.5658,170.629,170.4666,170.4936,11401.0
2023-02-17 15:20:00,188.91,189.1,188.79,188.88,21112.0,170.4936,170.6651,170.3853,170.4666,21112.0
2023-02-17 15:30:00,188.85,189.04,188.72,188.81,21008.0,170.4395,170.611,170.3222,170.4034,21008.0
2023-02-17 15:40:00,188.79,188.97,188.62,188.69,31923.0,170.3853,170.5478,170.2319,170.2951,31923.0
2023-02-17 15:50:00,188.71,188.9,188.45,188.67,129727.0,170.3131,170.4846,170.0785,170.277,129727.0
2023-02-21 09:30:00,187.8,188.93,187.46,188.09,69817.0,169.4919,170.5117,169.185,169.7536,69817.0
2023-02-21 09:40:00,188.1,188.33,187.38,187.65,27051.0,169.7626,169.9702,169.1128,169.3565,27051.0
2023-02-21 09:50:00,187.72,187.85,187.05,187.45,19424.0,169.4197,169.537,168.815,169.176,19424.0
2023-02-21 10:00:00,187.39,187.59,186.91,187.46,29463.0,169.1218,169.3023,168.6886,169.185,29463.0
2023-02-21 10:10:00,187.41,187.62,187.25,187.25,32520.0,169.1399,169.3294,168.9955,168.9955,32520.0
2023-02-21 10:20:00,187.3,187.54,187.3,187.54,12614.0,169.0406,169.2572,169.0406,169.2572,12614.0
2023-02-21 10:30:00,187.58,187.76,187.47,187.59,24704.0,169.2933,169.4558,169.194,169.3023,24704.0
2023-02-21 10:40:00,187.59,187.91,187.28,187.54,18345.0,169.3023,169.5911,169.0225,169.2572,18345.0
2023-02-21 10:50:00,187.5,187.55,186.73,187.0,21367.0,169.2211,169.2662,168.5262,168.7698,21367.0
2023-02-21 11:00:00,187.01,187.33,186.99,187.21,37147.0,168.7789,169.0677,168.7608,168.9594,37147.0
2023-02-21 11:10:00,187.14,187.39,187.0,187.34,15822.0,168.8962,169.1218,168.7698,169.0767,15822.0
2023-02-21 11:20:00,187.3,187.33,187.0,187.14,20721.0,169.0406,169.0677,168.7698,168.8962,20721.0
2023-02-21 11:30:00,187.14,187.27,186.97,187.04,38208.0,168.8962,169.0135,168.7428,168.8059,38208.0
2023-02-21 11:40:00,187.02,187.38,187.02,187.24,12172.0,168.7879,169.1128,168.7879,168.9864,12172.0
2023-02-21 11:50:00,187.24,187.56,187.23,187.49,9278.0,168.9864,169.2753,168.9774,169.2121,9278.0
2023-02-21 12:00:00,187.43,187.5,187.23,187.35,3651.0,169.1579,169.2211,168.9774,169.0857,3651.0
2023-02-21 12:10:00,187.34,187.36,187.15,187.36,9776.0,169.0767,169.0947,168.9052,169.0947,9776.0
2023-02-21 12:20:00,187.38,187.51,187.26,187.41,8279.0,169.1128,169.2301,169.0045,169.1399,8279.0
2023-02-21 12:30:00,187.42,187.63,187.24,187.63,15587.0,169.1489,169.3384,168.9864,169.3384,15587.0
2023-02-21 12:40:00,187.65,187.74,187.5,187.68,6660.0,169.3565,169.4377,169.2211,169.3836,6660.0
2023-02-21 12:50:00,187.69,187.99,187.68,187.92,10266.0,169.3926,169.6633,169.3836,169.6002,10266.0
2023-02-21 13:00:00,187.93,187.97,187.79,187.89,14193.0,169.6092,169.6453,169.4828,169.5731,14193.0
2023-02-21 13:10:00,187.87,188.07,187.71,188.07,11818.0,169.555,169.7355,169.4106,169.7355,11818.0
2023-02-21 13:20:00,188.08,188.08,187.61,187.72,15981.0,169.7446,169.7446,169.3204,169.4197,15981.0
2023-02-21 13:30:00,187.8,188.01,187.8,187.92,22519.0,169.4919,169.6814,169.4919,169.6002,22519.0
2023-02-21 13:40:00,187.86,188.16,187.86,188.05,12591.0,169.546,169.8168,169.546,169.7175,12591.0
2023-02-21 13:50:00,188.03,188.05,187.79,187.91,16199.0,169.6994,169.7175,169.4828,169.5911,16199.0
2023-02-21 14:00:00,187.86,187.96,187.57,187.58,11545.0,169.546,169.6363,169.2843,169.2933,11545.0
2023-02-21 14:10:00,187.56,187.68,187.4,187.52,12577.0,169.2753,169.3836,169.1308,169.2391,12577.0
2023-02-21 14:20:00,187.49,187.66,187.19,187.46,14897.0,169.2121,169.3655,168.9413,169.185,14897.0
2023-02-21 14:30:00,187.58,187.71,187.47,187.53,21234.0,169.2933,169.4106,169.194,169.2482,21234.0
2023-02-21 14:40:00,187.52,187.96,187.39,187.89,20671.0,169.2391,169.6363,169.1218,169.5731,20671.0
2023-02-21 14:50:00,187.87,188.11,187.83,188.02,19319.0,169.555,169.7716,169.5189,169.6904,19319.0
2023-02-21 15:00:00,188.05,188.09,187.81,187.89,12871.0,169.7175,169.7536,169.5009,169.5731,12871.0
2023-02-21 15:10:00,187.91,188.18,187.87,188.1,16841.0,169.5911,169.8348,169.555,169.7626,16841.0
2023-02-21 15:20:00,188.1,188.28,187.95,188.09,19680.0,169.7626,169.9251,169.6272,169.7536,19680.0
2023-02-21 15:30:00,188.15,188.39,187.94,188.01,19585.0,169.8077,170.0243,169.6182,169.6814,19585.0
2023-02-21 15:40:00,188.01,188.06,187.84,187.96,28896.0,169.6814,169.7265,169.528,169.6363,28896.0
2023-02-21 15:50:00,187.97,188.16,187.73,187.89,99239.0,169.6453,169.8168,169.4287,169.5731,99239.0
2023-02-22 09:30:00,187.59,188.22,187.06,187.59,39777.0,169.3023,169.8709,168.824,169.3023,39777.0
2023-02-22 09:40:00,187.56,187.64,186.79,187.22,30284.0,169.2753,169.3475,168.5803,168.9684,30284.0
2023-02-22 09:50:00,187.24,187.61,187.22,187.6,13626.0,168.9864,169.3204,168.9684,169.3114,13626.0
2023-02-22 10:00:00,187.59,187.74,187.17,187.27,8109.0,169.3023,169.4377,168.9233,169.0135,8109.0
2023-02-22 10:10:00,187.26,187.27,186.71,186.89,11120.0,169.0045,169.0135,168.5081,168.6706,11120.0
2023-02-22 10:20:00,186.91,187.23,186.69,187.04,13793.0,168.6886,168.9774,168.4901,168.8059,13793.0
2023-02-22 10:30:00,187.04,187.1,186.59,186.59,16441.0,168.8059,168.8601,168.3998,168.3998,16441.0
2023-02-22 10:40:00,186.49,187.02,186.39,186.93,8485.0,168.3096,168.7879,168.2193,168.7067,8485.0
2023-02-22 10:50:00,187.02,187.69,186.93,187.52,31128.0,168.7879,169.3926,168.7067,169.2391,31128.0
2023-02-22 11:00:00,187.45,187.61,187.24,187.51,12074.0,169.176,169.3204,168.9864,169.2301,12074.0
2023-02-22 11:10:00,187.44,187.56,187.17,187.37,9680.0,169.1669,169.2753,168.9233,169.1038,9680.0
2023-02-22 11:20:00,187.38,187.76,187.38,187.66,10919.0,169.1128,169.4558,169.1128,169.3655,10919.0
2023-02-22 11:30:00,187.65,187.79,187.57,187.57,6344.0,169.3565,169.4828,169.2843,169.2843,6344.0
2023-02-22 11:40:00,187.6,187.95,187.6,187.65,13212.0,169.3114,169.6272,169.3114,169.3565,13212.0
2023-02-22 11:50:00,187.75,187.92,187.6,187.88,8258.0,169.4467,169.6002,169.3114,169.5641,8258.0
2023-02-22 12:00:00,187.94,187.99,187.78,187.96,5750.0,169.6182,169.6633,169.4738,169.6363,5750.0
2023-02-22 12:10:00,187.93,188.14,187.84,188.14,10392.0,169.6092,169.7987,169.528,169.7987,10392.0
2023-02-22 12:20:00,188.14,188.18,188.0,188.0,6820.0,169.7987,169.8348,169.6724,169.6724,6820.0
2023-02-22 12:30:00,188.04,188.38,188.04,188.18,5776.0,169.7085,170.0153,169.7085,169.8348,5776.0
2023-02-22 12:40:00,188.15,188.25,188.08,188.15,8751.0,169.8077,169.898,169.7446,169.8077,8751.0
2023-02-22 12:50:00,188.15,188.3,188.12,188.13,9637.0,169.8077,169.9431,169.7807,169.7897,9637.0
2023-02-22 13:00:00,188.12,188.12,187.73,187.82,4145.0,169.7807,169.7807,169.4287,169.5099,4145.0
2023-02-22 13:10:00,187.82,188.02,187.78,188.02,5798.0,169.5099,169.6904,169.4738,169.6904,5798.0
2023-02-22 13:20:00,187.99,187.99,187.88,187.97,12676.0,169.6633,169.6633,169.5641,169.6453,12676.0
2023-02-22 13:30:00,187.98,188.13,187.86,188.05,14472.0,169.6543,169.7897,169.546,169.7175,14472.0
2023-02-22 13:40:00,188.03,188.2,187.95,188.08,9732.0,169.6994,169.8529,169.6272,169.7446,9732.0
2023-02-22 13:50:00,188.11,188.23,187.94,188.22,8316.0,169.7716,169.8799,169.6182,169.8709,8316.0
2023-02-22 14:00:00,188.1,188.54,187.72,188.1,19329.0,169.7626,170.1597,169.4197,169.7626,19329.0
2023-02-22 14:10:00,188.25,188.29,187.8,188.16,17347.0,169.898,169.9341,169.4919,169.8168,17347.0
2023-02-22 14:20:00,188.17,188.23,187.55,187.55,11497.0,169.8258,169.8799,169.2662,169.2662,11497.0
2023-02-22 14:30:00,187.56,187.66,187.29,187.57,16139.0,169.2753,169.3655,169.0316,169.2843,16139.0
2023-02-22 14:40:00,187.57,187.91,187.5,187.91,8826.0,169.2843,169.5911,169.2211,169.5911,8826.0
2023-02-22 14:50:00,187.86,187.87,187.41,187.45,12846.0,169.546,169.555,169.1399,169.176,12846.0
2023-02-22 15:00:00,187.44,187.57,187.3,187.35,13093.0,169.1669,169.2843,169.0406,169.0857,13093.0
2023-02-22 15:10:00,187.35,187.49,187.18,187.27,26543.0,169.0857,169.2121,168.9323,169.0135,26543.0
2023-02-22 15:20:00,187.24,187.38,187.07,187.09,25650.0,168.9864,169.1128,168.833,168.8511,25650.0
2023-02-22 15:30:00,187.08,187.15,186.49,186.51,24103.0,168.842,168.9052,168.3096,168.3276,24103.0
2023-02-22 15:40:00,186.5,186.68,186.42,186.51,27125.0,168.3186,168.481,168.2464,168.3276,27125.0
2023-02-22 15:50:00,186.51,187.03,186.47,187.02,93475.0,168.3276,168.7969,168.2915,168.7879,93475.0
2023-02-23 09:30:00,186.75,187.42,186.15,187.12,35522.0,168.5442,169.1489,168.0027,168.8781,35522.0
2023-02-23 09:40:00,187.11,187.72,186.93,187.72,19823.0,168.8691,169.4197,168.7067,169.4197,19823.0
2023-02-23 09:50:00,187.68,188.1,187.52,187.93,20398.0,169.3836,169.7626,169.2391,169.6092,20398.0
2023-02-23 10:00:00,188.01,188.65,187.91,188.64,21137.0,169.6814,170.259,169.5911,170.25,21137.0
2023-02-23 10:10:00,188.65,189.07,188.37,188.86,20219.0,170.259,170.638,170.0063,170.4485,20219.0
2023-02-23 10:20:00,188.92,189.14,188.44,188.44,17189.0,170.5027,170.7012,170.0695,170.0695,17189.0
2023-02-23 10:30:00,188.48,188.55,188.02,188.2,11313.0,170.1056,170.1687,169.6904,169.8529,11313.0
2023-02-23 10:40:00,188.2,188.25,187.74,187.75,13930.0,169.8529,169.898,169.4377,169.4467,13930.0
2023-02-23 10:50:00,187.69,187.84,187.39,187.44,15910.0,169.3926,169.528,169.1218,169.1669,15910.0
2023-02-23 11:00:00,187.55,187.76,187.0,187.14,12899.0,169.2662,169.4558,168.7698,168.8962,12899.0
2023-02-23 11:10:00,187.24,187.33,187.03,187.05,9312.0,168.9864,169.0677,168.7969,168.815,9312.0
2023-02-23 11:20:00,187.02,187.02,186.7,186.82,15126.0,168.7879,168.7879,168.4991,168.6074,15126.0
2023-02-23 11:30:00,186.77,187.25,186.77,186.87,8053.0,168.5623,168.9955,168.5623,168.6525,8053.0
2023-02-23 11:40:00,186.79,186.83,186.5,186.54,11781.0,168.5803,168.6164,168.3186,168.3547,11781.0
2023-02-23 11:50:00,186.53,186.55,186.19,186.19,15411.0,168.3457,168.3637,168.0388,168.0388,15411.0
2023-02-23 12:00:00,186.17,186.45,186.15,186.41,19771.0,168.0208,168.2735,168.0027,168.2374,19771.0
2023-02-23 12:10:00,186.44,186.68,186.25,186.68,13453.0,168.2644,168.481,168.093,168.481,13453.0
2023-02-23 12:20:00,186.65,186.77,186.25,186.6,23635.0,168.454,168.5623,168.093,168.4088,23635.0
2023-02-23 12:30:00,186.6,186.81,186.55,186.57,5663.0,168.4088,168.5984,168.3637,168.3818,5663.0
2023-02-23 12:40:00,186.56,186.87,186.52,186.77,14223.0,168.3727,168.6525,168.3366,168.5623,14223.0
2023-02-23 12:50:00,186.88,187.02,186.82,187.02,7548.0,168.6615,168.7879,168.6074,168.7879,7548.0
2023-02-23 13:00:00,186.96,187.02,186.79,187.0,16944.0,168.7337,168.7879,168.5803,168.7698,16944.0
2023-02-23 13:10:00,187.0,187.03,186.82,186.95,10297.0,168.7698,168.7969,168.6074,168.7247,10297.0
2023-02-23 13:20:00,186.95,187.01,186.83,186.9,14846.0,168.7247,168.7789,168.6164,168.6796,14846.0
2023-02-23 13:30:00,186.86,186.96,186.75,186.87,18861.0,168.6435,168.7337,168.5442,168.6525,18861.0
2023-02-23 13:40:00,186.87,187.0,186.74,187.0,24500.0,168.6525,168.7698,168.5352,168.7698,24500.0
2023-02-23 13:50:00,187.0,187.08,186.75,186.87,17638.0,168.7698,168.842,168.5442,168.6525,17638.0
2023-02-23 14:00:00,186.87,186.94,186.78,186.86,15406.0,168.6525,168.7157,168.5713,168.6435,15406.0
2023-02-23 14:10:00,186.86,187.16,186.8,187.16,11520.0,168.6435,168.9142,168.5893,168.9142,11520.0
2023-02-23 14:20:00,187.15,187.17,186.96,186.97,10426.0,168.9052,168.9233,168.7337,168.7428,10426.0
2023-02-23 14:30:00,186.97,187.12,186.91,187.06,9329.0,168.7428,168.8781,168.6886,168.824,9329.0
2023-02-23 14:40:00,187.07,187.09,186.81,186.93,7519.0,168.833,168.8511,168.5984,168.7067,7519.0
2023-02-23 14:50:00,186.91,187.02,186.81,187.01,17397.0,168.6886,168.7879,168.5984,168.7789,17397.0
2023-02-23 15:00:00,187.03,187.38,187.0,187.24,10743.0,168.7969,169.1128,168.7698,168.9864,10743.0
2023-02-23 15:10:00,187.28,187.38,187.22,187.23,11055.0,169.0225,169.1128,168.9684,168.9774,11055.0
2023-02-23 15:20:00,187.22,187.42,187.11,187.37,16537.0,168.9684,169.1489,168.8691,169.1038,16537.0
2023-02-23 15:30:00,187.37,187.49,187.25,187.3,16875.0,169.1038,169.2121,168.9955,169.0406,16875.0
2023-02-23 15:40:00,187.31,187.37,186.92,187.04,25886.0,169.0496,169.1038,168.6976,168.8059,25886.0
2023-02-23 15:50:00,187.18,187.28,186.69,187.1,103250.0,168.9323,169.0225,168.4901,168.8601,103250.0
2023-02-24 09:30:00,186.4,187.69,186.03,187.48,34984.0,168.2283,169.3926,167.8944,169.203,34984.0
2023-02-24 09:40:00,187.4,187.48,187.0,187.25,53926.0,169.1308,169.203,168.7698,168.9955,53926.0
2023-02-24 09:50:00,187.28,187.38,186.5,187.09,51418.0,169.0225,169.1128,168.3186,168.8511,51418.0
2023-02-24 10:00:00,187.09,187.66,186.98,187.2,25208.0,168.8511,169.3655,168.7518,168.9503,25208.0
2023-02-24 10:10:00,187.25,187.25,186.5,186.58,45695.0,168.9955,168.9955,168.3186,168.3908,45695.0
2023-02-24 10:20:00,186.49,186.87,186.3,186.34,27563.0,168.3096,168.6525,168.1381,168.1742,27563.0
2023-02-24 10:30:00,186.27,186.52,185.92,186.32,31446.0,168.111,168.3366,167.7951,168.1561,31446.0
2023-02-24 10:40:00,186.3,186.42,185.97,186.0,17357.0,168.1381,168.2464,167.8403,167.8673,17357.0
2023-02-24 10:50:00,186.09,186.19,185.93,186.11,12304.0,167.9486,168.0388,167.8042,167.9666,12304.0
2023-02-24 11:00:00,186.14,186.85,186.07,186.69,33685.0,167.9937,168.6345,167.9305,168.4901,33685.0
2023-02-24 11:10:00,186.7,186.7,186.3,186.36,20264.0,168.4991,168.4991,168.1381,168.1922,20264.0
2023-02-24 11:20:00,186.44,186.96,186.39,186.87,12787.0,168.2644,168.7337,168.2193,168.6525,12787.0
2023-02-24 11:30:00,186.91,187.19,186.81,186.87,12557.0,168.6886,168.9413,168.5984,168.6525,12557.0
2023-02-24 11:40:00,186.86,187.61,186.8,187.34,19616.0,168.6435,169.3204,168.5893,169.0767,19616.0
2023-02-24 11:50:00,187.39,187.41,187.22,187.3,9008.0,169.1218,169.1399,168.9684,169.0406,9008.0
2023-02-24 12:00:00,187.23,187.3,186.71,186.79,4271.0,168.9774,169.0406,168.5081,168.5803,4271.0
2023-02-24 12:10:00,186.83,186.98,186.63,186.63,4287.0,168.6164,168.7518,168.4359,168.4359,4287.0
2023-02-24 12:20:00,186.66,186.75,186.44,186.61,9015.0,168.463,168.5442,168.2644,168.4179,9015.0
2023-02-24 12:30:00,186.77,186.77,186.48,186.6,8771.0,168.5623,168.5623,168.3005,168.4088,8771.0
2023-02-24 12:40:00,186.53,186.56,186.31,186.31,2254.0,168.3457,168.3727,168.1471,168.1471,2254.0
2023-02-24 12:50:00,186.25,186.4,186.08,186.08,5222.0,168.093,168.2283,167.9395,167.9395,5222.0
2023-02-24 13:00:00,186.15,186.37,186.02,186.21,14323.0,168.0027,168.2013,167.8854,168.0569,14323.0
2023-02-24 13:10:00,186.23,186.41,186.12,186.33,8951.0,168.0749,168.2374,167.9756,168.1652,8951.0
2023-02-24 13:20:00,186.28,186.52,186.28,186.45,6851.0,168.12,168.3366,168.12,168.2735,6851.0
2023-02-24 13:30:00,186.39,186.46,186.14,186.29,8671.0,168.2193,168.2825,167.9937,168.1291,8671.0
2023-02-24 13:40:00,186.35,187.05,186.35,186.94,16897.0,168.1832,168.815,168.1832,168.7157,16897.0
2023-02-24 13:50:00,186.99,187.01,186.75,186.91,4987.0,168.7608,168.7789,168.5442,168.6886,4987.0
2023-02-24 14:00:00,186.9,187.12,186.83,186.93,12968.0,168.6796,168.8781,168.6164,168.7067,12968.0
2023-02-24 14:10:00,186.94,187.15,186.85,187.09,16516.0,168.7157,168.9052,168.6345,168.8511,16516.0
2023-02-24 14:20:00,187.05,187.07,186.86,186.97,10752.0,168.815,168.833,168.6435,168.7428,10752.0
2023-02-24 14:30:00,186.97,186.97,186.8,186.94,19523.0,168.7428,168.7428,168.5893,168.7157,19523.0
2023-02-24 14:40:00,186.93,187.17,186.79,187.08,23329.0,168.7067,168.9233,168.5803,168.842,23329.0
2023-02-24 14:50:00,187.09,187.44,187.09,187.27,9626.0,168.8511,169.1669,168.8511,169.0135,9626.0
2023-02-24 15:00:00,187.3,187.43,187.19,187.25,8006.0,169.0406,169.1579,168.9413,168.9955,8006.0
2023-02-24 15:10:00,187.22,187.3,187.11,187.27,7373.0,168.9684,169.0406,168.8691,169.0135,7373.0
2023-02-24 15:20:00,187.25,187.34,187.1,187.12,13315.0,168.9955,169.0767,168.8601,168.8781,13315.0
2023-02-24 15:30:00,187.12,187.14,186.87,186.98,30379.0,168.8781,168.8962,168.6525,168.7518,30379.0
2023-02-24 15:40:00,186.97,187.16,186.93,187.06,35268.0,168.7428,168.9142,168.7067,168.824,35268.0
2023-02-24 15:50:00,187.03,187.32,186.89,187.23,153513.0,168.7969,169.0586,168.6706,168.9774,153513.0
2023-02-27 09:30:00,188.14,188.51,186.68,187.11,26961.0,169.7987,170.1326,168.481,168.8691,26961.0
2023-02-27 09:40:00,187.1,187.4,186.83,186.92,15022.0,168.8601,169.1308,168.6164,168.6976,15022.0
2023-02-27 09:50:00,186.87,187.32,186.67,187.31,33311.0,168.6525,169.0586,168.472,169.0496,33311.0
2023-02-27 10:00:00,187.36,187.94,187.35,187.67,16633.0,169.0947,169.6182,169.0857,169.3745,16633.0
2023-02-27 10:10:00,187.66,188.17,187.57,188.15,11175.0,169.3655,169.8258,169.2843,169.8077,11175.0
2023-02-27 10:20:00,188.2,188.46,188.07,188.2,8877.0,169.8529,170.0875,169.7355,169.8529,8877.0
2023-02-27 10:30:00,188.25,188.26,187.11,187.13,10116.0,169.898,169.907,168.8691,168.8872,10116.0
2023-02-27 10:40:00,187.12,187.35,187.08,187.23,12545.0,168.8781,169.0857,168.842,168.9774,12545.0
2023-02-27 10:50:00,187.23,187.37,187.0,187.23,30601.0,168.9774,169.1038,168.7698,168.9774,30601.0
2023-02-27 11:00:00,187.3,187.37,187.04,187.18,15393.0,169.0406,169.1038,168.8059,168.9323,15393.0
2023-02-27 11:10:00,187.2,187.31,186.68,186.69,49001.0,168.9503,169.0496,168.481,168.4901,49001.0
2023-02-27 11:20:00,186.69,186.8,186.62,186.75,17610.0,168.4901,168.5893,168.4269,168.5442,17610.0
2023-02-27 11:30:00,186.68,186.78,186.1,186.36,53149.0,168.481,168.5713,167.9576,168.1922,53149.0
2023-02-27 11:40:00,186.34,186.37,185.83,185.88,8083.0,168.1742,168.2013,167.7139,167.759,8083.0
2023-02-27 11:50:00,185.89,185.93,185.55,185.8,13007.0,167.7681,167.8042,167.4612,167.6868,13007.0
2023-02-27 12:00:00,185.89,185.92,185.26,185.27,8529.0,167.7681,167.7951,167.1995,167.2085,8529.0
2023-02-27 12:10:00,185.32,185.73,185.25,185.73,7721.0,167.2536,167.6237,167.1904,167.6237,7721.0
2023-02-27 12:20:00,185.73,185.89,185.55,185.89,7048.0,167.6237,167.7681,167.4612,167.7681,7048.0
2023-02-27 12:30:00,185.84,186.13,185.84,185.93,8431.0,167.7229,167.9847,167.7229,167.8042,8431.0
2023-02-27 12:40:00,185.92,185.92,185.61,185.62,4932.0,167.7951,167.7951,167.5154,167.5244,4932.0
2023-02-27 12:50:00,185.6,185.61,185.37,185.41,4792.0,167.5063,167.5154,167.2987,167.3348,4792.0
2023-02-27 13:00:00,185.39,185.39,185.14,185.27,4810.0,167.3168,167.3168,167.0912,167.2085,4810.0
2023-02-27 13:10:00,185.22,185.66,185.11,185.61,6927.0,167.1634,167.5605,167.0641,167.5154,6927.0
2023-02-27 13:20:00,185.66,185.78,185.3,185.33,4009.0,167.5605,167.6688,167.2356,167.2626,4009.0
2023-02-27 13:30:00,185.42,185.42,185.1,185.27,10468.0,167.3439,167.3439,167.0551,167.2085,10468.0
2023-02-27 13:40:00,185.29,185.38,185.1,185.1,6611.0,167.2265,167.3078,167.0551,167.0551,6611.0
2023-02-27 13:50:00,185.1,185.49,185.1,185.44,12079.0,167.0551,167.407,167.0551,167.3619,12079.0
2023-02-27 14:00:00,185.47,185.75,185.44,185.74,5532.0,167.389,167.6417,167.3619,167.6327,5532.0
2023-02-27 14:10:00,185.75,186.04,185.62,185.64,11629.0,167.6417,167.9034,167.5244,167.5424,11629.0
2023-02-27 14:20:00,185.64,185.74,185.35,185.36,19324.0,167.5424,167.6327,167.2807,167.2897,19324.0
2023-02-27 14:30:00,185.45,185.47,185.22,185.29,7201.0,167.3709,167.389,167.1634,167.2265,7201.0
2023-02-27 14:40:00,185.31,185.35,184.89,184.95,10472.0,167.2446,167.2807,166.8655,166.9197,10472.0
2023-02-27 14:50:00,184.89,185.12,184.89,184.96,7786.0,166.8655,167.0731,166.8655,166.9287,7786.0
2023-02-27 15:00:00,184.96,185.16,184.86,184.89,9283.0,166.9287,167.1092,166.8385,166.8655,9283.0
2023-02-27 15:10:00,184.88,184.98,184.66,184.73,10375.0,166.8565,166.9468,166.658,166.7211,10375.0
2023-02-27 15:20:00,184.75,184.75,184.34,184.45,10729.0,166.7392,166.7392,166.3692,166.4684,10729.0
2023-02-27 15:30:00,184.48,184.56,184.24,184.56,24783.0,166.4955,166.5677,166.2789,166.5677,24783.0
2023-02-27 15:40:00,184.55,184.73,184.02,184.03,44556.0,166.5587,166.7211,166.0804,166.0894,44556.0
2023-02-27 15:50:00,184.05,184.27,183.94,184.19,127691.0,166.1074,166.306,166.0082,166.2338,127691.0
2023-02-28 09:30:00,183.82,183.82,182.4,182.66,43526.0,165.8999,165.8999,164.6183,164.8529,43526.0
2023-02-28 09:40:00,182.7,183.4,182.6,183.39,20251.0,164.889,165.5208,164.7988,165.5118,20251.0
2023-02-28 09:50:00,183.29,183.61,182.95,183.56,21933.0,165.4215,165.7103,165.1147,165.6652,21933.0
2023-02-28 10:00:00,183.41,183.71,183.15,183.53,18733.0,165.5298,165.8006,165.2952,165.6381,18733.0
2023-02-28 10:10:00,183.49,183.8,183.13,183.78,10969.0,165.602,165.8818,165.2771,165.8638,10969.0
2023-02-28 10:20:00,183.78,184.24,183.77,184.2,31499.0,165.8638,166.2789,165.8547,166.2428,31499.0
2023-02-28 10:30:00,184.2,185.01,184.13,185.01,27403.0,166.2428,166.9738,166.1796,166.9738,27403.0
2023-02-28 10:40:00,184.95,185.4,184.93,185.1,19215.0,166.9197,167.3258,166.9016,167.0551,19215.0
2023-02-28 10:50:00,185.11,185.63,185.03,185.52,23703.0,167.0641,167.5334,166.9919,167.4341,23703.0
2023-02-28 11:00:00,185.58,185.81,185.38,185.49,10290.0,167.4883,167.6959,167.3078,167.407,10290.0
2023-02-28 11:10:00,185.54,185.71,185.39,185.65,23421.0,167.4522,167.6056,167.3168,167.5515,23421.0
2023-02-28 11:20:00,185.57,185.84,185.52,185.62,8257.0,167.4793,167.7229,167.4341,167.5244,8257.0
2023-02-28 11:30:00,185.61,185.93,185.56,185.67,10550.0,167.5154,167.8042,167.4702,167.5695,10550.0
2023-02-28 11:40:00,185.68,185.7,185.44,185.49,8096.0,167.5785,167.5966,167.3619,167.407,8096.0
2023-02-28 11:50:00,185.5,185.8,185.44,185.64,9481.0,167.4161,167.6868,167.3619,167.5424,9481.0
2023-02-28 12:00:00,185.7,185.88,185.66,185.84,5701.0,167.5966,167.759,167.5605,167.7229,5701.0
2023-02-28 12:10:00,185.89,185.99,185.79,185.93,5999.0,167.7681,167.8583,167.6778,167.8042,5999.0
2023-02-28 12:20:00,185.98,186.01,185.85,185.96,6632.0,167.8493,167.8764,167.732,167.8312,6632.0
2023-02-28 12:30:00,185.98,186.01,185.68,185.68,8204.0,167.8493,167.8764,167.5785,167.5785,8204.0
2023-02-28 12:40:00,185.69,185.79,185.5,185.75,4687.0,167.5876,167.6778,167.4161,167.6417,4687.0
2023-02-28 12:50:00,185.72,185.87,185.66,185.66,6607.0,167.6146,167.75,167.5605,167.5605,6607.0
2023-02-28 13:00:00,185.73,185.85,185.6,185.61,6726.0,167.6237,167.732,167.5063,167.5154,6726.0
2023-02-28 13:10:00,185.57,185.77,185.54,185.65,9208.0,167.4793,167.6598,167.4522,167.5515,9208.0
2023-02-28 13:20:00,185.72,186.11,185.69,185.79,9630.0,167.6146,167.9666,167.5876,167.6778,9630.0
2023-02-28 13:30:00,185.85,186.03,185.73,186.03,15808.0,167.732,167.8944,167.6237,167.8944,15808.0
2023-02-28 13:40:00,186.04,186.1,185.76,185.78,9808.0,167.9034,167.9576,167.6507,167.6688,9808.0
2023-02-28 13:50:00,185.71,185.77,185.37,185.43,11498.0,167.6056,167.6598,167.2987,167.3529,11498.0
2023-02-28 14:00:00,185.43,185.51,185.26,185.34,10471.0,167.3529,167.4251,167.1995,167.2717,10471.0
2023-02-28 14:10:00,185.42,185.54,185.32,185.49,7791.0,167.3439,167.4522,167.2536,167.407,7791.0
2023-02-28 14:20:00,185.48,185.6,185.37,185.56,11640.0,167.398,167.5063,167.2987,167.4702,11640.0
2023-02-28 14:30:00,185.59,185.66,185.47,185.61,8727.0,167.4973,167.5605,167.389,167.5154,8727.0
2023-02-28 14:40:00,185.61,185.66,185.49,185.6,7239.0,167.5154,167.5605,167.407,167.5063,7239.0
2023-02-28 14:50:00,185.61,185.62,185.38,185.41,9892.0,167.5154,167.5244,167.3078,167.3348,9892.0
2023-02-28 15:00:00,185.4,185.59,185.33,185.57,15965.0,167.3258,167.4973,167.2626,167.4793,15965.0
2023-02-28 15:10:00,185.56,185.59,185.35,185.49,26967.0,167.4702,167.4973,167.2807,167.407,26967.0
2023-02-28 15:20:00,185.49,185.94,185.49,185.64,61221.0,167.407,167.8132,167.407,167.5424,61221.0
2023-02-28 15:30:00,185.61,185.63,185.44,185.52,34382.0,167.5154,167.5334,167.3619,167.4341,34382.0
2023-02-28 15:40:00,185.5,185.75,185.4,185.62,46497.0,167.4161,167.6417,167.3258,167.5244,46497.0
2023-02-28 15:50:00,185.59,185.97,185.33,185.34,225783.0,167.4973,167.8403,167.2626,167.2717,225783.0
2023-03-01 09:30:00,184.47,185.47,184.01,185.05,32649.0,166.4865,167.389,166.0713,167.0099,32649.0
2023-03-01 09:40:00,185.05,185.23,184.46,184.82,12425.0,167.0099,167.1724,166.4775,166.8024,12425.0
2023-03-01 09:50:00,184.99,185.27,184.85,185.0,23383.0,166.9558,167.2085,166.8294,166.9648,23383.0
2023-03-01 10:00:00,185.09,185.1,184.49,184.65,14119.0,167.046,167.0551,166.5045,166.6489,14119.0
2023-03-01 10:10:00,184.62,185.0,184.46,184.59,15666.0,166.6219,166.9648,166.4775,166.5948,15666.0
2023-03-01 10:20:00,184.6,184.95,184.56,184.87,16428.0,166.6038,166.9197,166.5677,166.8475,16428.0
2023-03-01 10:30:00,184.8,184.88,184.6,184.61,7976.0,166.7843,166.8565,166.6038,166.6128,7976.0
2023-03-01 10:40:00,184.6,184.86,184.53,184.84,13369.0,166.6038,166.8385,166.5406,166.8204,13369.0
2023-03-01 10:50:00,184.85,185.12,184.81,185.05,10713.0,166.8294,167.0731,166.7933,167.0099,10713.0
2023-03-01 11:00:00,185.09,185.09,184.4,184.51,16229.0,167.046,167.046,166.4233,166.5226,16229.0
2023-03-01 11:10:00,184.48,184.49,184.14,184.18,11044.0,166.4955,166.5045,166.1887,166.2248,11044.0
2023-03-01 11:20:00,184.16,184.53,184.15,184.44,12509.0,166.2067,166.5406,166.1977,166.4594,12509.0
2023-03-01 11:30:00,184.38,184.55,184.35,184.49,7155.0,166.4053,166.5587,166.3782,166.5045,7155.0
2023-03-01 11:40:00,184.47,184.56,184.29,184.51,34089.0,166.4865,166.5677,166.324,166.5226,34089.0
2023-03-01 11:50:00,184.56,184.95,184.56,184.67,14130.0,166.5677,166.9197,166.5677,166.667,14130.0
2023-03-01 12:00:00,184.67,184.74,184.34,184.45,9067.0,166.667,166.7302,166.3692,166.4684,9067.0
2023-03-01 12:10:00,184.42,184.55,184.09,184.14,12089.0,166.4414,166.5587,166.1435,166.1887,12089.0
2023-03-01 12:20:00,184.13,184.28,184.04,184.11,10996.0,166.1796,166.315,166.0984,166.1616,10996.0
2023-03-01 12:30:00,184.14,184.35,184.11,184.35,9023.0,166.1887,166.3782,166.1616,166.3782,9023.0
2023-03-01 12:40:00,184.35,184.52,184.31,184.46,5200.0,166.3782,166.5316,166.3421,166.4775,5200.0
2023-03-01 12:50:00,184.46,184.61,184.41,184.51,13940.0,166.4775,166.6128,166.4323,166.5226,13940.0
2023-03-01 13:00:00,184.44,184.48,184.29,184.36,24013.0,166.4594,166.4955,166.324,166.3872,24013.0
2023-03-01 13:10:00,184.41,184.69,184.37,184.58,8307.0,166.4323,166.685,166.3962,166.5858,8307.0
2023-03-01 13:20:00,184.53,184.56,184.39,184.44,6924.0,166.5406,166.5677,166.4143,166.4594,6924.0
2023-03-01 13:30:00,184.44,184.45,184.26,184.34,11579.0,166.4594,166.4684,166.297,166.3692,11579.0
2023-03-01 13:40:00,184.31,184.52,184.24,184.42,18720.0,166.3421,166.5316,166.2789,166.4414,18720.0
2023-03-01 13:50:00,184.4,184.47,184.2,184.27,8800.0,166.4233,166.4865,166.2428,166.306,8800.0
2023-03-01 14:00:00,184.31,184.39,184.02,184.13,56008.0,166.3421,166.4143,166.0804,166.1796,56008.0
2023-03-01 14:10:00,184.14,184.16,183.68,183.68,10365.0,166.1887,166.2067,165.7735,165.7735,10365.0
2023-03-01 14:20:00,183.65,183.65,183.18,183.29,9810.0,165.7464,165.7464,165.3222,165.4215,9810.0
2023-03-01 14:30:00,183.28,183.46,183.16,183.44,15973.0,165.4125,165.5749,165.3042,165.5569,15973.0
2023-03-01 14:40:00,183.4,183.46,183.27,183.33,12937.0,165.5208,165.5749,165.4035,165.4576,12937.0
2023-03-01 14:50:00,183.32,183.51,183.21,183.51,10634.0,165.4486,165.6201,165.3493,165.6201,10634.0
2023-03-01 15:00:00,183.48,183.62,183.4,183.57,10386.0,165.593,165.7194,165.5208,165.6742,10386.0
2023-03-01 15:10:00,183.56,183.79,183.56,183.76,9964.0,165.6652,165.8728,165.6652,165.8457,9964.0
2023-03-01 15:20:00,183.8,183.92,183.53,183.79,9727.0,165.8818,165.9901,165.6381,165.8728,9727.0
2023-03-01 15:30:00,183.74,184.25,183.74,184.12,31765.0,165.8277,166.2879,165.8277,166.1706,31765.0
2023-03-01 15:40:00,184.15,184.44,184.15,184.23,20036.0,166.1977,166.4594,166.1977,166.2699,20036.0
2023-03-01 15:50:00,184.28,184.56,183.89,184.25,138778.0,166.315,166.5677,165.963,166.2879,138778.0
2023-03-02 09:30:00,183.22,183.65,182.89,182.99,21162.0,165.3583,165.7464,165.0605,165.1508,21162.0
2023-03-02 09:40:00,183.18,183.35,182.76,182.76,9197.0,165.3222,165.4757,164.9432,164.9432,9197.0
2023-03-02 09:50:00,182.76,183.23,182.5,182.86,13876.0,164.9432,165.3674,164.7085,165.0334,13876.0
2023-03-02 10:00:00,182.91,183.25,182.89,183.16,13280.0,165.0786,165.3854,165.0605,165.3042,13280.0
2023-03-02 10:10:00,183.23,183.48,183.06,183.38,7716.0,165.3674,165.593,165.2139,165.5027,7716.0
2023-03-02 10:20:00,183.54,183.56,182.96,183.3,38769.0,165.6471,165.6652,165.1237,165.4305,38769.0
2023-03-02 10:30:00,183.3,183.4,183.14,183.16,14343.0,165.4305,165.5208,165.2861,165.3042,14343.0
2023-03-02 10:40:00,183.22,183.43,183.08,183.1,9832.0,165.3583,165.5479,165.232,165.25,9832.0
2023-03-02 10:50:00,183.17,183.6,183.17,183.54,10753.0,165.3132,165.7013,165.3132,165.6471,10753.0
2023-03-02 11:00:00,183.55,183.6,183.29,183.29,6848.0,165.6562,165.7013,165.4215,165.4215,6848.0
2023-03-02 11:10:00,183.23,183.36,183.14,183.31,7139.0,165.3674,165.4847,165.2861,165.4396,7139.0
2023-03-02 11:20:00,183.26,183.51,183.08,183.42,17600.0,165.3944,165.6201,165.232,165.5388,17600.0
2023-03-02 11:30:00,183.46,183.81,183.45,183.55,6837.0,165.5749,165.8908,165.5659,165.6562,6837.0
2023-03-02 11:40:00,183.53,183.58,183.29,183.5,8835.0,165.6381,165.6833,165.4215,165.611,8835.0
2023-03-02 11:50:00,183.52,183.6,183.32,183.53,5652.0,165.6291,165.7013,165.4486,165.6381,5652.0
2023-03-02 12:00:00,183.62,183.99,183.55,183.99,7424.0,165.7194,166.0533,165.6562,166.0533,7424.0
2023-03-02 12:10:00,183.96,183.96,183.76,183.84,6011.0,166.0262,166.0262,165.8457,165.9179,6011.0
2023-03-02 12:20:00,183.84,183.99,183.79,183.84,10974.0,165.9179,166.0533,165.8728,165.9179,10974.0
2023-03-02 12:30:00,183.89,184.04,183.83,183.84,9570.0,165.963,166.0984,165.9089,165.9179,9570.0
2023-03-02 12:40:00,183.83,183.85,183.49,183.56,51725.0,165.9089,165.9269,165.602,165.6652,51725.0
2023-03-02 12:50:00,183.56,184.03,183.53,183.77,18198.0,165.6652,166.0894,165.6381,165.8547,18198.0
2023-03-02 13:00:00,183.75,183.83,183.53,183.54,7477.0,165.8367,165.9089,165.6381,165.6471,7477.0
2023-03-02 13:10:00,183.58,183.83,183.53,183.82,7332.0,165.6833,165.9089,165.6381,165.8999,7332.0
2023-03-02 13:20:00,183.85,184.0,183.79,183.87,6967.0,165.9269,166.0623,165.8728,165.945,6967.0
2023-03-02 13:30:00,183.92,184.56,183.89,184.24,6508.0,165.9901,166.5677,165.963,166.2789,6508.0
2023-03-02 13:40:00,184.27,184.33,184.16,184.24,7104.0,166.306,166.3601,166.2067,166.2789,7104.0
2023-03-02 13:50:00,184.22,184.56,184.18,184.53,4892.0,166.2609,166.5677,166.2248,166.5406,4892.0
2023-03-02 14:00:00,184.71,184.8,184.56,184.75,12272.0,166.7031,166.7843,166.5677,166.7392,12272.0
2023-03-02 14:10:00,184.79,185.04,184.7,184.99,27647.0,166.7753,167.0009,166.6941,166.9558,27647.0
2023-03-02 14:20:00,185.01,185.15,184.89,185.05,14039.0,166.9738,167.1002,166.8655,167.0099,14039.0
2023-03-02 14:30:00,185.11,185.18,184.94,185.15,12495.0,167.0641,167.1273,166.9107,167.1002,12495.0
2023-03-02 14:40:00,185.16,185.39,185.13,185.39,7577.0,167.1092,167.3168,167.0821,167.3168,7577.0
2023-03-02 14:50:00,185.4,185.52,185.36,185.51,9237.0,167.3258,167.4341,167.2897,167.4251,9237.0
2023-03-02 15:00:00,185.47,185.64,185.27,185.27,9106.0,167.389,167.5424,167.2085,167.2085,9106.0
2023-03-02 15:10:00,185.27,185.63,185.26,185.49,15599.0,167.2085,167.5334,167.1995,167.407,15599.0
2023-03-02 15:20:00,185.49,186.11,185.47,186.09,20398.0,167.407,167.9666,167.389,167.9486,20398.0
2023-03-02 15:30:00,186.12,186.36,186.04,186.3,21310.0,167.9756,168.1922,167.9034,168.1381,21310.0
2023-03-02 15:40:00,186.33,186.49,186.19,186.49,35154.0,168.1652,168.3096,168.0388,168.3096,35154.0
2023-03-02 15:50:00,186.46,186.55,186.17,186.5,116474.0,168.2825,168.3637,168.0208,168.3186,116474.0
2023-03-03 09:30:00,186.59,187.21,186.46,187.09,43293.0,168.3998,168.9594,168.2825,168.8511,43293.0
2023-03-03 09:40:00,186.97,187.15,186.42,186.91,20008.0,168.7428,168.9052,168.2464,168.6886,20008.0
2023-03-03 09:50:00,186.92,188.0,186.71,187.74,18735.0,168.6976,169.6724,168.5081,169.4377,18735.0
2023-03-03 10:00:00,187.9,187.91,186.89,186.89,11421.0,169.5821,169.5911,168.6706,168.6706,11421.0
2023-03-03 10:10:00,186.89,187.0,186.59,186.85,11962.0,168.6706,168.7698,168.3998,168.6345,11962.0
2023-03-03 10:20:00,186.84,186.9,186.54,186.59,12830.0,168.6254,168.6796,168.3547,168.3998,12830.0
2023-03-03 10:30:00,186.57,186.61,186.09,186.22,8566.0,168.3818,168.4179,167.9486,168.0659,8566.0
2023-03-03 10:40:00,186.22,186.33,185.96,185.96,8231.0,168.0659,168.1652,167.8312,167.8312,8231.0
2023-03-03 10:50:00,185.98,186.12,185.56,185.63,10927.0,167.8493,167.9756,167.4702,167.5334,10927.0
2023-03-03 11:00:00,185.63,185.93,185.59,185.66,10165.0,167.5334,167.8042,167.4973,167.5605,10165.0
2023-03-03 11:10:00,185.68,185.73,185.5,185.59,4106.0,167.5785,167.6237,167.4161,167.4973,4106.0
2023-03-03 11:20:00,185.59,185.87,185.43,185.76,9976.0,167.4973,167.75,167.3529,167.6507,9976.0
2023-03-03 11:30:00,185.75,185.84,185.26,185.46,23231.0,167.6417,167.7229,167.1995,167.38,23231.0
2023-03-03 11:40:00,185.41,185.54,185.32,185.32,10329.0,167.3348,167.4522,167.2536,167.2536,10329.0
2023-03-03 11:50:00,185.36,185.36,185.09,185.31,8649.0,167.2897,167.2897,167.046,167.2446,8649.0
2023-03-03 12:00:00,185.31,185.83,185.24,185.83,5967.0,167.2446,167.7139,167.1814,167.7139,5967.0
2023-03-03 12:10:00,185.92,185.93,185.55,185.58,3572.0,167.7951,167.8042,167.4612,167.4883,3572.0
2023-03-03 12:20:00,185.57,185.63,185.45,185.54,4306.0,167.4793,167.5334,167.3709,167.4522,4306.0
2023-03-03 12:30:00,185.55,185.83,185.51,185.72,9243.0,167.4612,167.7139,167.4251,167.6146,9243.0
2023-03-03 12:40:00,185.67,185.71,185.4,185.47,3088.0,167.5695,167.6056,167.3258,167.389,3088.0
2023-03-03 12:50:00,185.46,185.85,185.25,185.78,8523.0,167.38,167.732,167.1904,167.6688,8523.0
2023-03-03 13:00:00,185.84,185.95,185.73,185.78,14430.0,167.7229,167.8222,167.6237,167.6688,14430.0
2023-03-03 13:10:00,185.83,186.0,185.45,185.47,11282.0,167.7139,167.8673,167.3709,167.389,11282.0
2023-03-03 13:20:00,185.5,185.67,185.35,185.5,26774.0,167.4161,167.5695,167.2807,167.4161,26774.0
2023-03-03 13:30:00,185.5,185.51,185.23,185.34,24458.0,167.4161,167.4251,167.1724,167.2717,24458.0
2023-03-03 13:40:00,185.27,185.29,185.0,185.21,11078.0,167.2085,167.2265,166.9648,167.1543,11078.0
2023-03-03 13:50:00,185.15,185.15,184.92,185.0,10367.0,167.1002,167.1002,166.8926,166.9648,10367.0
2023-03-03 14:00:00,184.96,185.13,184.92,184.93,19446.0,166.9287,167.0821,166.8926,166.9016,19446.0
2023-03-03 14:10:00,185.01,185.32,185.01,185.12,12923.0,166.9738,167.2536,166.9738,167.0731,12923.0
2023-03-03 14:20:00,185.18,185.26,185.11,185.26,14863.0,167.1273,167.1995,167.0641,167.1995,14863.0
2023-03-03 14:30:00,185.25,185.3,185.15,185.27,19513.0,167.1904,167.2356,167.1002,167.2085,19513.0
2023-03-03 14:40:00,185.24,185.32,185.11,185.15,11508.0,167.1814,167.2536,167.0641,167.1002,11508.0
2023-03-03 14:50:00,185.15,185.27,185.0,185.13,12529.0,167.1002,167.2085,166.9648,167.0821,12529.0
2023-03-03 15:00:00,185.16,185.46,185.1,185.46,21802.0,167.1092,167.38,167.0551,167.38,21802.0
2023-03-03 15:10:00,185.44,185.5,185.18,185.22,27010.0,167.3619,167.4161,167.1273,167.1634,27010.0
2023-03-03 15:20:00,185.24,185.38,185.12,185.32,22161.0,167.1814,167.3078,167.0731,167.2536,22161.0
2023-03-03 15:30:00,185.28,185.41,185.11,185.13,35754.0,167.2175,167.3348,167.0641,167.0821,35754.0
2023-03-03 15:40:00,185.12,185.22,184.92,185.15,51003.0,167.0731,167.1634,166.8926,167.1002,51003.0
2023-03-03 15:50:00,185.14,185.36,185.11,185.31,77328.0,167.0912,167.2897,167.0641,167.2446,77328.0
2023-03-06 09:30:00,185.76,186.78,185.44,186.21,21359.0,167.6507,168.5713,167.3619,168.0569,21359.0
2023-03-06 09:40:00,186.33,186.48,186.08,186.27,13975.0,168.1652,168.3005,167.9395,168.111,13975.0
2023-03-06 09:50:00,186.36,186.61,186.1,186.61,8054.0,168.1922,168.4179,167.9576,168.4179,8054.0
2023-03-06 10:00:00,186.59,186.59,186.1,186.12,6375.0,168.3998,168.3998,167.9576,167.9756,6375.0
2023-03-06 10:10:00,186.0,186.19,185.81,185.98,11224.0,167.8673,168.0388,167.6959,167.8493,11224.0
2023-03-06 10:20:00,185.99,186.16,185.74,185.8,11445.0,167.8583,168.0117,167.6327,167.6868,11445.0
2023-03-06 10:30:00,185.8,185.97,185.52,185.52,8431.0,167.6868,167.8403,167.4341,167.4341,8431.0
2023-03-06 10:40:00,185.58,186.17,185.52,185.74,13741.0,167.4883,168.0208,167.4341,167.6327,13741.0
2023-03-06 10:50:00,185.73,185.86,185.12,185.2,8152.0,167.6237,167.741,167.0731,167.1453,8152.0
2023-03-06 11:00:00,185.22,185.63,185.22,185.47,20459.0,167.1634,167.5334,167.1634,167.389,20459.0
2023-03-06 11:10:00,185.46,185.78,185.43,185.78,5968.0,167.38,167.6688,167.3529,167.6688,5968.0
2023-03-06 11:20:00,185.78,185.78,185.13,185.24,11279.0,167.6688,167.6688,167.0821,167.1814,11279.0
2023-03-06 11:30:00,185.27,185.29,184.97,185.02,5872.0,167.2085,167.2265,166.9377,166.9829,5872.0
2023-03-06 11:40:00,185.02,185.07,184.78,184.88,9927.0,166.9829,167.028,166.7663,166.8565,9927.0
2023-03-06 11:50:00,184.88,184.88,184.64,184.85,7305.0,166.8565,166.8565,166.6399,166.8294,7305.0
2023-03-06 12:00:00,184.82,185.34,184.79,185.14,7785.0,166.8024,167.2717,166.7753,167.0912,7785.0
2023-03-06 12:10:00,185.14,185.17,184.99,185.1,7825.0,167.0912,167.1182,166.9558,167.0551,7825.0
2023-03-06 12:20:00,185.12,185.12,184.73,184.75,6559.0,167.0731,167.0731,166.7211,166.7392,6559.0
2023-03-06 12:30:00,184.75,184.82,184.57,184.75,6469.0,166.7392,166.8024,166.5767,166.7392,6469.0
2023-03-06 12:40:00,184.74,184.93,184.74,184.82,4833.0,166.7302,166.9016,166.7302,166.8024,4833.0
2023-03-06 12:50:00,184.78,184.79,184.5,184.63,4736.0,166.7663,166.7753,166.5136,166.6309,4736.0
2023-03-06 13:00:00,184.59,184.74,184.53,184.74,3115.0,166.5948,166.7302,166.5406,166.7302,3115.0
2023-03-06 13:10:00,184.71,184.76,184.51,184.68,5135.0,166.7031,166.7482,166.5226,166.676,5135.0
2023-03-06 13:20:00,184.66,184.76,184.52,184.72,5619.0,166.658,166.7482,166.5316,166.7121,5619.0
2023-03-06 13:30:00,184.69,185.0,184.68,184.85,8031.0,166.685,166.9648,166.676,166.8294,8031.0
2023-03-06 13:40:00,184.86,184.93,184.65,184.66,5038.0,166.8385,166.9016,166.6489,166.658,5038.0
2023-03-06 13:50:00,184.68,184.68,184.32,184.43,5832.0,166.676,166.676,166.3511,166.4504,5832.0
2023-03-06 14:00:00,184.44,184.53,184.36,184.53,3178.0,166.4594,166.5406,166.3872,166.5406,3178.0
2023-03-06 14:10:00,184.54,184.68,184.5,184.5,5313.0,166.5497,166.676,166.5136,166.5136,5313.0
2023-03-06 14:20:00,184.53,184.69,184.51,184.64,13983.0,166.5406,166.685,166.5226,166.6399,13983.0
2023-03-06 14:30:00,184.65,184.65,184.35,184.43,28762.0,166.6489,166.6489,166.3782,166.4504,28762.0
2023-03-06 14:40:00,184.44,184.61,184.43,184.55,9902.0,166.4594,166.6128,166.4504,166.5587,9902.0
2023-03-06 14:50:00,184.53,184.6,184.45,184.56,8160.0,166.5406,166.6038,166.4684,166.5677,8160.0
2023-03-06 15:00:00,184.59,184.61,184.42,184.61,8946.0,166.5948,166.6128,166.4414,166.6128,8946.0
2023-03-06 15:10:00,184.61,184.7,184.31,184.37,9707.0,166.6128,166.6941,166.3421,166.3962,9707.0
2023-03-06 15:20:00,184.36,184.61,184.36,184.55,11009.0,166.3872,166.6128,166.3872,166.5587,11009.0
2023-03-06 15:30:00,184.55,184.97,184.55,184.93,21958.0,166.5587,166.9377,166.5587,166.9016,21958.0
2023-03-06 15:40:00,184.94,185.04,184.74,184.92,19419.0,166.9107,167.0009,166.7302,166.8926,19419.0
2023-03-06 15:50:00,184.88,185.03,184.73,184.94,91961.0,166.8565,166.9919,166.7211,166.9107,91961.0
2023-03-07 09:30:00,184.98,184.98,184.04,184.71,25170.0,166.9468,166.9468,166.0984,166.7031,25170.0
2023-03-07 09:40:00,184.76,185.02,184.48,184.75,19887.0,166.7482,166.9829,166.4955,166.7392,19887.0
2023-03-07 09:50:00,184.74,184.92,184.41,184.87,11660.0,166.7302,166.8926,166.4323,166.8475,11660.0
2023-03-07 10:00:00,184.79,184.79,184.15,184.16,11618.0,166.7753,166.7753,166.1977,166.2067,11618.0
2023-03-07 10:10:00,184.01,184.31,183.93,184.14,11991.0,166.0713,166.3421,165.9991,166.1887,11991.0
2023-03-07 10:20:00,184.14,184.27,183.72,183.89,12816.0,166.1887,166.306,165.8096,165.963,12816.0
2023-03-07 10:30:00,183.95,184.07,183.28,183.36,12680.0,166.0172,166.1255,165.4125,165.4847,12680.0
2023-03-07 10:40:00,183.38,183.64,183.02,183.46,19428.0,165.5027,165.7374,165.1778,165.5749,19428.0
2023-03-07 10:50:00,183.53,183.53,182.97,183.31,10960.0,165.6381,165.6381,165.1327,165.4396,10960.0
2023-03-07 11:00:00,183.3,183.76,183.24,183.43,11117.0,165.4305,165.8457,165.3764,165.5479,11117.0
2023-03-07 11:10:00,183.59,183.85,183.36,183.85,8255.0,165.6923,165.9269,165.4847,165.9269,8255.0
2023-03-07 11:20:00,183.83,183.97,183.63,183.7,13964.0,165.9089,166.0352,165.7284,165.7916,13964.0
2023-03-07 11:30:00,183.73,183.88,183.66,183.75,7102.0,165.8186,165.954,165.7555,165.8367,7102.0
2023-03-07 11:40:00,183.73,183.92,183.52,183.92,7714.0,165.8186,165.9901,165.6291,165.9901,7714.0
2023-03-07 11:50:00,183.99,184.01,183.67,183.75,7533.0,166.0533,166.0713,165.7645,165.8367,7533.0
2023-03-07 12:00:00,183.79,183.98,183.79,183.98,7128.0,165.8728,166.0443,165.8728,166.0443,7128.0
2023-03-07 12:10:00,183.95,183.98,183.65,183.7,9440.0,166.0172,166.0443,165.7464,165.7916,9440.0
2023-03-07 12:20:00,183.77,184.36,183.75,183.96,8352.0,165.8547,166.3872,165.8367,166.0262,8352.0
2023-03-07 12:30:00,183.97,184.3,183.93,184.29,5146.0,166.0352,166.3331,165.9991,166.324,5146.0
2023-03-07 12:40:00,184.29,184.29,183.82,184.0,7521.0,166.324,166.324,165.8999,166.0623,7521.0
2023-03-07 12:50:00,183.98,183.98,183.51,183.51,5863.0,166.0443,166.0443,165.6201,165.6201,5863.0
2023-03-07 13:00:00,183.49,183.53,183.05,183.07,3350.0,165.602,165.6381,165.2049,165.223,3350.0
2023-03-07 13:10:00,183.08,183.13,182.86,183.08,5878.0,165.232,165.2771,165.0334,165.232,5878.0
2023-03-07 13:20:00,182.95,182.97,182.7,182.77,5070.0,165.1147,165.1327,164.889,164.9522,5070.0
2023-03-07 13:30:00,182.69,182.77,182.41,182.69,5544.0,164.88,164.9522,164.6273,164.88,5544.0
2023-03-07 13:40:00,182.67,182.67,182.34,182.47,5566.0,164.862,164.862,164.5641,164.6815,5566.0
2023-03-07 13:50:00,182.47,182.8,182.38,182.76,9297.0,164.6815,164.9793,164.6002,164.9432,9297.0
2023-03-07 14:00:00,182.77,182.87,182.5,182.6,7197.0,164.9522,165.0425,164.7085,164.7988,7197.0
2023-03-07 14:10:00,182.54,182.74,182.52,182.66,6419.0,164.7446,164.9251,164.7266,164.8529,6419.0
2023-03-07 14:20:00,182.73,182.78,182.61,182.7,4098.0,164.9161,164.9612,164.8078,164.889,4098.0
2023-03-07 14:30:00,182.74,182.74,182.53,182.58,4617.0,164.9251,164.9251,164.7356,164.7807,4617.0
2023-03-07 14:40:00,182.55,182.64,182.33,182.33,23423.0,164.7537,164.8349,164.5551,164.5551,23423.0
2023-03-07 14:50:00,182.33,182.38,182.19,182.24,14979.0,164.5551,164.6002,164.4288,164.4739,14979.0
2023-03-07 15:00:00,182.23,182.28,182.1,182.18,14938.0,164.4649,164.51,164.3475,164.4197,14938.0
2023-03-07 15:10:00,182.18,182.18,181.2,181.46,101279.0,164.4197,164.4197,163.5353,163.7699,101279.0
2023-03-07 15:20:00,181.48,182.12,181.45,181.8,29206.0,163.788,164.3656,163.7609,164.0768,29206.0
2023-03-07 15:30:00,181.81,182.33,181.75,182.2,46252.0,164.0858,164.5551,164.0317,164.4378,46252.0
2023-03-07 15:40:00,182.19,182.23,181.79,181.97,47022.0,164.4288,164.4649,164.0678,164.2302,47022.0
2023-03-07 15:50:00,181.99,182.29,181.9,182.23,125667.0,164.2483,164.519,164.167,164.4649,125667.0
2023-03-08 09:30:00,182.1,183.09,182.01,182.41,24778.0,164.3475,165.241,164.2663,164.6273,24778.0
2023-03-08 09:40:00,182.32,182.73,181.77,182.08,8769.0,164.5461,164.9161,164.0497,164.3295,8769.0
2023-03-08 09:50:00,182.1,182.5,182.0,182.37,12544.0,164.3475,164.7085,164.2573,164.5912,12544.0
2023-03-08 10:00:00,182.31,182.54,181.67,182.5,12021.0,164.5371,164.7446,163.9595,164.7085,12021.0
2023-03-08 10:10:00,182.44,182.44,181.82,181.94,9556.0,164.6544,164.6544,164.0948,164.2031,9556.0
2023-03-08 10:20:00,181.93,182.07,181.79,181.88,20652.0,164.1941,164.3205,164.0678,164.149,20652.0
2023-03-08 10:30:00,181.86,182.55,181.78,182.07,36788.0,164.1309,164.7537,164.0587,164.3205,36788.0
2023-03-08 10:40:00,181.99,182.12,181.53,181.69,22178.0,164.2483,164.3656,163.8331,163.9775,22178.0
2023-03-08 10:50:00,181.64,181.71,181.41,181.49,7750.0,163.9324,163.9956,163.7248,163.797,7750.0
2023-03-08 11:00:00,181.45,181.9,181.41,181.9,8385.0,163.7609,164.167,163.7248,164.167,8385.0
2023-03-08 11:10:00,181.97,182.04,181.82,181.93,8271.0,164.2302,164.2934,164.0948,164.1941,8271.0
2023-03-08 11:20:00,181.95,182.04,181.73,181.76,10884.0,164.2122,164.2934,164.0136,164.0407,10884.0
2023-03-08 11:30:00,181.78,181.82,181.58,181.74,12056.0,164.0587,164.0948,163.8782,164.0226,12056.0
2023-03-08 11:40:00,181.72,182.09,181.64,182.09,6372.0,164.0046,164.3385,163.9324,164.3385,6372.0
2023-03-08 11:50:00,182.12,182.33,182.07,182.21,11659.0,164.3656,164.5551,164.3205,164.4468,11659.0
2023-03-08 12:00:00,182.16,182.16,181.8,181.87,19983.0,164.4017,164.4017,164.0768,164.14,19983.0
2023-03-08 12:10:00,181.87,181.99,181.64,181.74,9059.0,164.14,164.2483,163.9324,164.0226,9059.0
2023-03-08 12:20:00,181.75,181.92,181.75,181.88,7153.0,164.0317,164.1851,164.0317,164.149,7153.0
2023-03-08 12:30:00,181.88,181.89,181.62,181.72,14283.0,164.149,164.158,163.9143,164.0046,14283.0
2023-03-08 12:40:00,181.72,181.8,181.43,181.51,13994.0,164.0046,164.0768,163.7428,163.815,13994.0
2023-03-08 12:50:00,181.51,181.51,181.32,181.39,8659.0,163.815,163.815,163.6436,163.7067,8659.0
2023-03-08 13:00:00,181.34,181.43,181.28,181.39,8932.0,163.6616,163.7428,163.6075,163.7067,8932.0
2023-03-08 13:10:00,181.27,181.33,181.1,181.16,13060.0,163.5984,163.6526,163.445,163.4992,13060.0
2023-03-08 13:20:00,181.12,181.56,180.98,181.55,26389.0,163.4631,163.8602,163.3367,163.8511,26389.0
2023-03-08 13:30:00,181.5,181.75,181.5,181.55,10895.0,163.806,164.0317,163.806,163.8511,10895.0
2023-03-08 13:40:00,181.51,181.62,181.34,181.34,6073.0,163.815,163.9143,163.6616,163.6616,6073.0
2023-03-08 13:50:00,181.24,181.3,181.09,181.12,6823.0,163.5714,163.6255,163.436,163.4631,6823.0
2023-03-08 14:00:00,181.15,181.15,180.89,180.99,17066.0,163.4901,163.4901,163.2555,163.3457,17066.0
2023-03-08 14:10:00,181.02,181.1,180.89,180.94,10927.0,163.3728,163.445,163.2555,163.3006,10927.0
2023-03-08 14:20:00,180.9,181.04,180.8,180.81,16249.0,163.2645,163.3909,163.1743,163.1833,16249.0
2023-03-08 14:30:00,180.83,181.06,180.8,180.98,19992.0,163.2013,163.4089,163.1743,163.3367,19992.0
2023-03-08 14:40:00,181.0,181.03,180.48,180.48,26707.0,163.3548,163.3818,162.8855,162.8855,26707.0
2023-03-08 14:50:00,180.48,181.14,180.4,181.11,32651.0,162.8855,163.4811,162.8133,163.454,32651.0
2023-03-08 15:00:00,181.14,181.26,180.91,181.26,44225.0,163.4811,163.5894,163.2735,163.5894,44225.0
2023-03-08 15:10:00,181.24,181.37,181.05,181.2,15660.0,163.5714,163.6887,163.3999,163.5353,15660.0
2023-03-08 15:20:00,181.2,181.45,181.04,181.37,17666.0,163.5353,163.7609,163.3909,163.6887,17666.0
2023-03-08 15:30:00,181.38,181.61,181.33,181.52,11046.0,163.6977,163.9053,163.6526,163.8241,11046.0
2023-03-08 15:40:00,181.48,182.0,181.47,181.97,25137.0,163.788,164.2573,163.7789,164.2302,25137.0
2023-03-08 15:50:00,181.95,182.01,181.74,181.97,75142.0,164.2122,164.2663,164.0226,164.2302,75142.0
2023-03-09 09:30:00,181.11,181.57,180.12,180.67,27482.0,164.4672,164.8849,163.5681,164.0676,27482.0
2023-03-09 09:40:00,180.72,180.87,179.88,179.89,33337.0,164.113,164.2492,163.3502,163.3593,33337.0
2023-03-09 09:50:00,179.99,180.42,179.94,180.22,6713.0,163.4501,163.8406,163.4047,163.659,6713.0
2023-03-09 10:00:00,180.14,180.45,179.98,180.44,13266.0,163.5863,163.8678,163.441,163.8587,13266.0
2023-03-09 10:10:00,180.45,180.87,180.3,180.3,19709.0,163.8678,164.2492,163.7316,163.7316,19709.0
2023-03-09 10:20:00,180.4,180.81,180.35,180.8,9071.0,163.8224,164.1947,163.777,164.1857,9071.0
2023-03-09 10:30:00,180.71,180.93,180.63,180.9,14307.0,164.1039,164.3037,164.0313,164.2765,14307.0
2023-03-09 10:40:00,180.94,181.44,180.79,180.8,46411.0,164.3128,164.7668,164.1766,164.1857,46411.0
2023-03-09 10:50:00,180.73,181.18,180.64,181.09,12283.0,164.1221,164.5307,164.0404,164.449,12283.0
2023-03-09 11:00:00,181.01,181.15,180.68,180.79,8882.0,164.3764,164.5035,164.0767,164.1766,8882.0
2023-03-09 11:10:00,180.78,180.78,180.47,180.47,5404.0,164.1675,164.1675,163.886,163.886,5404.0
2023-03-09 11:20:00,180.48,180.56,179.98,180.06,7466.0,163.8951,163.9677,163.441,163.5137,7466.0
2023-03-09 11:30:00,180.08,180.14,179.51,179.51,6825.0,163.5318,163.5863,163.0142,163.0142,6825.0
2023-03-09 11:40:00,179.51,179.51,179.07,179.1,23125.0,163.0142,163.0142,162.6146,162.6419,23125.0
2023-03-09 11:50:00,179.06,179.21,178.93,178.95,12185.0,162.6056,162.7418,162.4875,162.5057,12185.0
2023-03-09 12:00:00,178.95,178.99,178.58,178.66,17151.0,162.5057,162.542,162.1697,162.2423,17151.0
2023-03-09 12:10:00,178.64,178.71,178.36,178.47,16218.0,162.2241,162.2877,161.9699,162.0698,16218.0
2023-03-09 12:20:00,178.42,178.67,178.36,178.59,26833.0,162.0244,162.2514,161.9699,162.1787,26833.0
2023-03-09 12:30:00,178.64,179.1,178.52,178.94,47205.0,162.2241,162.6419,162.1152,162.4966,47205.0
2023-03-09 12:40:00,178.88,179.31,178.88,179.06,9143.0,162.4421,162.8326,162.4421,162.6056,9143.0
2023-03-09 12:50:00,179.09,179.17,178.56,178.74,7307.0,162.6328,162.7054,162.1515,162.315,7307.0
2023-03-09 13:00:00,178.73,178.87,178.52,178.55,6228.0,162.3059,162.433,162.1152,162.1424,6228.0
2023-03-09 13:10:00,178.57,178.77,178.53,178.61,11890.0,162.1606,162.3422,162.1243,162.1969,11890.0
2023-03-09 13:20:00,178.7,178.72,178.25,178.49,23577.0,162.2786,162.2968,161.87,162.0879,23577.0
2023-03-09 13:30:00,178.43,178.7,178.1,178.21,11143.0,162.0334,162.2786,161.7338,161.8337,11143.0
2023-03-09 13:40:00,178.25,178.44,178.05,178.16,13319.0,161.87,162.0425,161.6884,161.7883,13319.0
2023-03-09 13:50:00,178.19,178.23,178.0,178.18,6558.0,161.8155,161.8518,161.643,161.8064,6558.0
2023-03-09 14:00:00,178.16,178.29,177.99,178.2,8985.0,161.7883,161.9063,161.6339,161.8246,8985.0
2023-03-09 14:10:00,178.2,178.52,178.07,178.49,19085.0,161.8246,162.1152,161.7065,162.0879,19085.0
2023-03-09 14:20:00,178.45,178.5,178.23,178.3,22301.0,162.0516,162.097,161.8518,161.9154,22301.0
2023-03-09 14:30:00,178.31,178.36,178.21,178.25,11850.0,161.9245,161.9699,161.8337,161.87,11850.0
2023-03-09 14:40:00,178.29,178.62,178.29,178.58,26003.0,161.9063,162.206,161.9063,162.1697,26003.0
2023-03-09 14:50:00,178.56,178.6,178.07,178.11,17631.0,162.1515,162.1878,161.7065,161.7429,17631.0
2023-03-09 15:00:00,178.08,178.15,177.81,177.88,22831.0,161.7156,161.7792,161.4704,161.534,22831.0
2023-03-09 15:10:00,177.84,177.91,177.18,177.2,19829.0,161.4977,161.5612,160.8983,160.9165,19829.0
2023-03-09 15:20:00,177.11,177.39,176.7,177.2,22541.0,160.8347,161.089,160.4624,160.9165,22541.0
2023-03-09 15:30:00,177.18,177.77,177.13,177.67,42348.0,160.8983,161.4341,160.8529,161.3433,42348.0
2023-03-09 15:40:00,177.7,178.01,177.54,177.96,42319.0,161.3705,161.652,161.2252,161.6066,42319.0
2023-03-09 15:50:00,177.92,178.22,177.44,177.44,105644.0,161.5703,161.8427,161.1344,161.1344,105644.0
2023-03-10 09:30:00,177.48,178.0,176.82,177.69,45873.0,161.1707,161.643,160.5714,161.3614,45873.0
2023-03-10 09:40:00,177.57,177.77,177.01,177.38,38370.0,161.2525,161.4341,160.7439,161.0799,38370.0
2023-03-10 09:50:00,177.38,177.47,176.67,177.02,28577.0,161.0799,161.1617,160.4352,160.753,28577.0
2023-03-10 10:00:00,176.99,177.49,176.54,176.71,20688.0,160.7258,161.1798,160.3171,160.4715,20688.0
2023-03-10 10:10:00,176.57,176.67,175.85,175.85,33328.0,160.3444,160.4352,159.6905,159.6905,33328.0
2023-03-10 10:20:00,175.83,176.91,175.49,176.77,16053.0,159.6724,160.6531,159.3636,160.526,16053.0
2023-03-10 10:30:00,176.78,177.01,176.47,176.61,11814.0,160.5351,160.7439,160.2536,160.3807,11814.0
2023-03-10 10:40:00,176.71,176.94,176.39,176.53,17118.0,160.4715,160.6804,160.1809,160.308,17118.0
2023-03-10 10:50:00,176.53,177.26,176.34,177.26,18419.0,160.308,160.971,160.1355,160.971,18419.0
2023-03-10 11:00:00,177.22,177.35,176.92,177.25,13857.0,160.9346,161.0527,160.6622,160.9619,13857.0
2023-03-10 11:10:00,177.24,177.42,176.8,176.9,10522.0,160.9528,161.1163,160.5532,160.644,10522.0
2023-03-10 11:20:00,176.9,178.12,176.9,178.12,13979.0,160.644,161.7519,160.644,161.7519,13979.0
2023-03-10 11:30:00,178.12,178.3,177.79,178.08,19344.0,161.7519,161.9154,161.4523,161.7156,19344.0
2023-03-10 11:40:00,178.15,178.15,177.43,177.61,21779.0,161.7792,161.7792,161.1253,161.2888,21779.0
2023-03-10 11:50:00,177.59,177.78,177.34,177.34,9817.0,161.2706,161.4432,161.0436,161.0436,9817.0
2023-03-10 12:00:00,177.34,177.53,176.48,176.48,9011.0,161.0436,161.2161,160.2626,160.2626,9011.0
2023-03-10 12:10:00,176.44,176.76,176.4,176.4,15618.0,160.2263,160.5169,160.19,160.19,15618.0
2023-03-10 12:20:00,176.36,176.48,176.12,176.33,8246.0,160.1537,160.2626,159.9357,160.1264,8246.0
2023-03-10 12:30:00,176.34,177.29,176.34,177.28,26292.0,160.1355,160.9982,160.1355,160.9891,26292.0
2023-03-10 12:40:00,177.24,177.24,176.78,176.92,11221.0,160.9528,160.9528,160.5351,160.6622,11221.0
2023-03-10 12:50:00,176.92,176.95,176.51,176.84,27588.0,160.6622,160.6894,160.2899,160.5896,27588.0
2023-03-10 13:00:00,176.91,177.06,176.76,176.84,12892.0,160.6531,160.7893,160.5169,160.5896,12892.0
2023-03-10 13:10:00,176.76,176.86,176.26,176.26,11709.0,160.5169,160.6077,160.0629,160.0629,11709.0
2023-03-10 13:20:00,176.2,176.63,176.11,176.28,23858.0,160.0084,160.3989,159.9266,160.081,23858.0
2023-03-10 13:30:00,176.34,176.37,175.98,176.13,26647.0,160.1355,160.1627,159.8086,159.9448,26647.0
2023-03-10 13:40:00,176.17,176.34,176.11,176.13,10820.0,159.9811,160.1355,159.9266,159.9448,10820.0
2023-03-10 13:50:00,176.11,176.18,175.88,176.03,16700.0,159.9266,159.9902,159.7178,159.854,16700.0
2023-03-10 14:00:00,176.04,176.86,176.04,176.81,26208.0,159.8631,160.6077,159.8631,160.5623,26208.0
2023-03-10 14:10:00,176.97,177.05,176.25,176.45,16021.0,160.7076,160.7803,160.0538,160.2354,16021.0
2023-03-10 14:20:00,176.57,176.61,176.12,176.27,11764.0,160.3444,160.3807,159.9357,160.0719,11764.0
2023-03-10 14:30:00,176.25,177.12,176.24,176.94,19527.0,160.0538,160.8438,160.0447,160.6804,19527.0
2023-03-10 14:40:00,176.88,177.25,176.7,177.22,21554.0,160.6259,160.9619,160.4624,160.9346,21554.0
2023-03-10 14:50:00,177.24,177.4,176.88,177.13,29467.0,160.9528,161.0981,160.6259,160.8529,29467.0
2023-03-10 15:00:00,177.14,177.14,176.39,176.58,20234.0,160.862,160.862,160.1809,160.3534,20234.0
2023-03-10 15:10:00,176.51,176.83,176.04,176.1,20329.0,160.2899,160.5805,159.8631,159.9176,20329.0
2023-03-10 15:20:00,176.07,176.15,175.85,176.06,23188.0,159.8903,159.963,159.6905,159.8812,23188.0
2023-03-10 15:30:00,176.06,176.06,175.05,175.08,39968.0,159.8812,159.8812,158.964,158.9913,39968.0
2023-03-10 15:40:00,175.08,175.08,174.24,174.46,60093.0,158.9913,158.9913,158.2285,158.4283,60093.0
2023-03-10 15:50:00,174.45,174.85,174.15,174.77,166711.0,158.4192,158.7824,158.1467,158.7098,166711.0
2023-03-13 09:30:00,174.01,177.27,174.01,177.27,107852.0,158.0196,160.98,158.0196,160.98,107852.0
2023-03-13 09:40:00,177.4,179.59,176.98,179.33,57987.0,161.0981,163.0868,160.7167,162.8507,57987.0
2023-03-13 09:50:00,179.33,181.44,179.31,181.03,80015.0,162.8507,164.7668,162.8326,164.3945,80015.0
2023-03-13 10:00:00,181.1,181.18,179.74,180.18,52883.0,164.4581,164.5307,163.2231,163.6226,52883.0
2023-03-13 10:10:00,180.32,180.33,178.02,178.5,28469.0,163.7498,163.7588,161.6611,162.097,28469.0
2023-03-13 10:20:00,178.49,179.1,178.06,179.1,20117.0,162.0879,162.6419,161.6974,162.6419,20117.0
2023-03-13 10:30:00,179.28,179.65,178.71,179.46,28133.0,162.8053,163.1413,162.2877,162.9688,28133.0
2023-03-13 10:40:00,179.53,179.68,178.17,178.76,26147.0,163.0324,163.1686,161.7973,162.3331,26147.0
2023-03-13 10:50:00,178.76,179.67,177.69,179.2,38206.0,162.3331,163.1595,161.3614,162.7327,38206.0
2023-03-13 11:00:00,179.35,180.1,179.11,180.03,33039.0,162.8689,163.55,162.651,163.4864,33039.0
2023-03-13 11:10:00,180.01,180.16,179.35,179.67,46055.0,163.4683,163.6045,162.8689,163.1595,46055.0
2023-03-13 11:20:00,179.78,180.8,179.78,180.77,33585.0,163.2594,164.1857,163.2594,164.1584,33585.0
2023-03-13 11:30:00,180.77,180.99,179.93,180.18,38663.0,164.1584,164.3582,163.3956,163.6226,38663.0
2023-03-13 11:40:00,180.23,180.98,180.1,180.9,25987.0,163.668,164.3491,163.55,164.2765,25987.0
2023-03-13 11:50:00,180.82,180.86,179.62,180.53,19706.0,164.2038,164.2401,163.1141,163.9405,19706.0
2023-03-13 12:00:00,180.61,181.34,180.18,181.23,26134.0,164.0131,164.676,163.6226,164.5761,26134.0
2023-03-13 12:10:00,181.17,181.25,180.64,180.67,31314.0,164.5217,164.5943,164.0404,164.0676,31314.0
2023-03-13 12:20:00,180.56,180.65,180.02,180.57,34827.0,163.9677,164.0494,163.4773,163.9768,34827.0
2023-03-13 12:30:00,180.5,181.17,180.49,181.05,41522.0,163.9132,164.5217,163.9041,164.4127,41522.0
2023-03-13 12:40:00,181.06,181.49,180.42,180.93,51544.0,164.4218,164.8123,163.8406,164.3037,51544.0
2023-03-13 12:50:00,180.9,181.09,180.31,180.64,32889.0,164.2765,164.449,163.7407,164.0404,32889.0
2023-03-13 13:00:00,180.64,181.06,180.23,181.06,54710.0,164.0404,164.4218,163.668,164.4218,54710.0
2023-03-13 13:10:00,181.0,181.36,180.7,181.33,31666.0,164.3673,164.6942,164.0948,164.667,31666.0
2023-03-13 13:20:00,181.33,181.4,180.92,181.26,27103.0,164.667,164.7305,164.2946,164.6034,27103.0
2023-03-13 13:30:00,181.28,182.27,181.2,182.21,31019.0,164.6215,165.5206,164.5489,165.4661,31019.0
2023-03-13 13:40:00,182.27,182.49,181.99,182.21,48235.0,165.5206,165.7204,165.2663,165.4661,48235.0
2023-03-13 13:50:00,182.21,182.36,181.29,181.5,23001.0,165.4661,165.6023,164.6306,164.8213,23001.0
2023-03-13 14:00:00,181.45,181.87,181.14,181.64,24848.0,164.7759,165.1573,164.4944,164.9485,24848.0
2023-03-13 14:10:00,181.62,182.31,181.54,182.24,47050.0,164.9303,165.5569,164.8577,165.4933,47050.0
2023-03-13 14:20:00,182.23,182.27,181.67,182.05,36636.0,165.4842,165.5206,164.9757,165.3208,36636.0
2023-03-13 14:30:00,182.05,182.36,181.58,181.76,106791.0,165.3208,165.6023,164.894,165.0574,106791.0
2023-03-13 14:40:00,181.75,182.52,181.48,181.92,31204.0,165.0484,165.7476,164.8032,165.2027,31204.0
2023-03-13 14:50:00,181.78,181.9,181.4,181.72,27822.0,165.0756,165.1846,164.7305,165.0211,27822.0
2023-03-13 15:00:00,181.72,182.45,181.42,181.88,25143.0,165.0211,165.684,164.7487,165.1664,25143.0
2023-03-13 15:10:00,181.91,182.43,181.77,181.77,49850.0,165.1937,165.6659,165.0665,165.0665,49850.0
2023-03-13 15:20:00,181.76,181.76,180.37,180.84,70885.0,165.0574,165.0574,163.7952,164.222,70885.0
2023-03-13 15:30:00,180.83,181.46,180.6,180.96,38136.0,164.2129,164.785,164.004,164.331,38136.0
2023-03-13 15:40:00,181.02,181.38,180.67,180.81,50668.0,164.3854,164.7124,164.0676,164.1947,50668.0
2023-03-13 15:50:00,180.75,180.8,179.61,179.78,227466.0,164.1403,164.1857,163.105,163.2594,227466.0
2023-03-14 09:30:00,180.67,183.69,180.6,182.93,88181.0,164.0676,166.8101,164.004,166.1199,88181.0
2023-03-14 09:40:00,183.06,183.79,182.39,183.33,28714.0,166.238,166.9009,165.6295,166.4832,28714.0
2023-03-14 09:50:00,183.45,183.9,182.56,183.9,91189.0,166.5921,167.0008,165.7839,167.0008,91189.0
2023-03-14 10:00:00,183.77,183.89,183.21,183.89,43071.0,166.8827,166.9917,166.3742,166.9917,43071.0
2023-03-14 10:10:00,183.78,183.95,182.98,183.02,27100.0,166.8918,167.0462,166.1653,166.2017,27100.0
2023-03-14 10:20:00,183.02,183.65,182.71,183.57,29068.0,166.2017,166.7738,165.9201,166.7011,29068.0
2023-03-14 10:30:00,183.6,183.84,183.01,183.56,24373.0,166.7284,166.9463,166.1926,166.692,24373.0
2023-03-14 10:40:00,183.51,183.63,183.13,183.58,24357.0,166.6466,166.7556,166.3015,166.7102,24357.0
2023-03-14 10:50:00,183.48,184.1,183.41,183.95,15015.0,166.6194,167.1824,166.5558,167.0462,15015.0
2023-03-14 11:00:00,184.03,184.05,183.64,183.66,12537.0,167.1188,167.137,166.7647,166.7828,12537.0
2023-03-14 11:10:00,183.67,184.23,183.48,184.08,17234.0,166.7919,167.3005,166.6194,167.1642,17234.0
2023-03-14 11:20:00,184.02,184.19,183.69,183.8,34751.0,167.1098,167.2641,166.8101,166.91,34751.0
2023-03-14 11:30:00,183.87,184.14,183.86,184.14,13785.0,166.9735,167.2187,166.9645,167.2187,13785.0
2023-03-14 11:40:00,184.18,184.18,183.63,183.66,12583.0,167.2551,167.2551,166.7556,166.7828,12583.0
2023-03-14 11:50:00,183.74,184.31,183.63,184.31,13188.0,166.8555,167.3731,166.7556,167.3731,13188.0
2023-03-14 12:00:00,184.37,184.56,183.92,184.48,32988.0,167.4276,167.6001,167.0189,167.5275,32988.0
2023-03-14 12:10:00,184.6,185.05,184.48,184.94,23793.0,167.6365,168.0451,167.5275,167.9452,23793.0
2023-03-14 12:20:00,184.86,184.86,184.14,184.17,19264.0,167.8726,167.8726,167.2187,167.246,19264.0
2023-03-14 12:30:00,184.15,184.51,184.06,184.19,12654.0,167.2278,167.5547,167.1461,167.2641,12654.0
2023-03-14 12:40:00,184.16,184.2,183.79,183.84,16811.0,167.2369,167.2732,166.9009,166.9463,16811.0
2023-03-14 12:50:00,183.89,183.94,183.6,183.67,15513.0,166.9917,167.0371,166.7284,166.7919,15513.0
2023-03-14 13:00:00,183.74,183.84,183.09,183.27,18520.0,166.8555,166.9463,166.2652,166.4287,18520.0
2023-03-14 13:10:00,183.1,183.4,182.63,183.3,22487.0,166.2743,166.5467,165.8475,166.4559,22487.0
2023-03-14 13:20:00,183.17,183.82,183.0,183.5,23910.0,166.3379,166.9281,166.1835,166.6375,23910.0
2023-03-14 13:30:00,183.44,183.76,183.19,183.69,18952.0,166.5831,166.8737,166.356,166.8101,18952.0
2023-03-14 13:40:00,183.69,183.78,183.34,183.55,21958.0,166.8101,166.8918,166.4922,166.683,21958.0
2023-03-14 13:50:00,183.63,184.02,183.4,183.96,34877.0,166.7556,167.1098,166.5467,167.0553,34877.0
2023-03-14 14:00:00,183.94,184.04,183.24,183.5,29115.0,167.0371,167.1279,166.4014,166.6375,29115.0
2023-03-14 14:10:00,183.52,183.71,183.24,183.47,22342.0,166.6557,166.8282,166.4014,166.6103,22342.0
2023-03-14 14:20:00,183.45,183.82,183.22,183.7,22201.0,166.5921,166.9281,166.3833,166.8192,22201.0
2023-03-14 14:30:00,183.67,184.33,183.65,184.31,16014.0,166.7919,167.3913,166.7738,167.3731,16014.0
2023-03-14 14:40:00,184.31,184.83,184.21,184.56,20865.0,167.3731,167.8453,167.2823,167.6001,20865.0
2023-03-14 14:50:00,184.56,184.92,184.42,184.46,17008.0,167.6001,167.9271,167.473,167.5093,17008.0
2023-03-14 15:00:00,184.5,184.87,184.32,184.32,16498.0,167.5457,167.8817,167.3822,167.3822,16498.0
2023-03-14 15:10:00,184.25,184.35,183.64,183.86,38421.0,167.3186,167.4094,166.7647,166.9645,38421.0
2023-03-14 15:20:00,183.85,184.33,183.61,184.28,24871.0,166.9554,167.3913,166.7374,167.3459,24871.0
2023-03-14 15:30:00,184.28,185.03,184.16,184.7,31283.0,167.3459,168.0269,167.2369,167.7273,31283.0
2023-03-14 15:40:00,184.7,185.17,184.52,185.17,49149.0,167.7273,168.1541,167.5638,168.1541,49149.0
2023-03-14 15:50:00,185.18,185.49,184.51,185.41,149401.0,168.1632,168.4447,167.5547,168.372,149401.0
2023-03-15 09:30:00,182.71,185.58,181.91,184.9,40455.0,165.9201,168.5264,165.1937,167.9089,40455.0
2023-03-15 09:40:00,184.77,185.1,184.34,184.53,12922.0,167.7908,168.0905,167.4004,167.5729,12922.0
2023-03-15 09:50:00,184.42,184.45,183.6,184.0,27313.0,167.473,167.5002,166.7284,167.0916,27313.0
2023-03-15 10:00:00,184.0,184.41,183.5,183.96,30109.0,167.0916,167.4639,166.6375,167.0553,30109.0
2023-03-15 10:10:00,183.99,184.62,183.76,184.42,38088.0,167.0825,167.6546,166.8737,167.473,38088.0
2023-03-15 10:20:00,184.43,184.87,183.92,184.05,27861.0,167.4821,167.8817,167.0189,167.137,27861.0
2023-03-15 10:30:00,184.0,184.4,183.75,184.09,36768.0,167.0916,167.4548,166.8646,167.1733,36768.0
2023-03-15 10:40:00,184.06,184.06,183.25,183.51,13779.0,167.1461,167.1461,166.4105,166.6466,13779.0
2023-03-15 10:50:00,183.59,183.88,183.41,183.68,18026.0,166.7193,166.9826,166.5558,166.801,18026.0
2023-03-15 11:00:00,183.69,183.7,182.93,183.33,25570.0,166.8101,166.8192,166.1199,166.4832,25570.0
2023-03-15 11:10:00,183.1,183.35,182.74,183.35,18808.0,166.2743,166.5013,165.9474,166.5013,18808.0
2023-03-15 11:20:00,183.35,183.43,182.6,182.71,13907.0,166.5013,166.574,165.8202,165.9201,13907.0
2023-03-15 11:30:00,182.64,183.11,182.44,182.63,14340.0,165.8566,166.2834,165.675,165.8475,14340.0
2023-03-15 11:40:00,182.62,182.96,182.41,182.67,12470.0,165.8384,166.1472,165.6477,165.8838,12470.0
2023-03-15 11:50:00,182.72,182.72,182.27,182.29,10184.0,165.9292,165.9292,165.5206,165.5387,10184.0
2023-03-15 12:00:00,182.43,182.59,182.12,182.13,10015.0,165.6659,165.8112,165.3844,165.3934,10015.0
2023-03-15 12:10:00,182.2,182.79,182.2,182.61,16951.0,165.457,165.9928,165.457,165.8293,16951.0
2023-03-15 12:20:00,182.58,182.58,182.25,182.47,21229.0,165.8021,165.8021,165.5024,165.7022,21229.0
2023-03-15 12:30:00,182.54,182.64,181.69,181.9,20240.0,165.7658,165.8566,164.9939,165.1846,20240.0
2023-03-15 12:40:00,181.97,182.22,181.8,182.0,12140.0,165.2481,165.4752,165.0938,165.2754,12140.0
2023-03-15 12:50:00,181.9,182.01,181.53,181.68,13526.0,165.1846,165.2845,164.8486,164.9848,13526.0
2023-03-15 13:00:00,181.62,181.62,181.08,181.29,19497.0,164.9303,164.9303,164.4399,164.6306,19497.0
2023-03-15 13:10:00,181.26,181.64,181.1,181.45,13967.0,164.6034,164.9485,164.4581,164.7759,13967.0
2023-03-15 13:20:00,181.45,182.05,181.37,182.05,16259.0,164.7759,165.3208,164.7033,165.3208,16259.0
2023-03-15 13:30:00,181.93,181.93,181.14,181.15,16305.0,165.2118,165.2118,164.4944,164.5035,16305.0
2023-03-15 13:40:00,181.09,181.15,180.65,180.89,19871.0,164.449,164.5035,164.0494,164.2674,19871.0
2023-03-15 13:50:00,180.83,181.29,180.79,181.06,30114.0,164.2129,164.6306,164.1766,164.4218,30114.0
2023-03-15 14:00:00,181.03,181.49,180.79,181.25,24898.0,164.3945,164.8123,164.1766,164.5943,24898.0
2023-03-15 14:10:00,181.35,181.54,180.96,181.53,12764.0,164.6851,164.8577,164.331,164.8486,12764.0
2023-03-15 14:20:00,181.56,182.94,181.55,182.58,13876.0,164.8758,166.129,164.8667,165.8021,13876.0
2023-03-15 14:30:00,182.51,182.66,181.91,182.23,29358.0,165.7385,165.8747,165.1937,165.4842,29358.0
2023-03-15 14:40:00,182.11,182.57,182.11,182.21,19625.0,165.3753,165.793,165.3753,165.4661,19625.0
2023-03-15 14:50:00,182.32,182.35,182.03,182.1,26673.0,165.566,165.5932,165.3026,165.3662,26673.0
2023-03-15 15:00:00,182.09,182.57,181.73,181.73,22220.0,165.3571,165.793,165.0302,165.0302,22220.0
2023-03-15 15:10:00,181.65,182.15,181.55,181.98,19407.0,164.9575,165.4116,164.8667,165.2572,19407.0
2023-03-15 15:20:00,181.91,182.71,181.73,182.63,39182.0,165.1937,165.9201,165.0302,165.8475,39182.0
2023-03-15 15:30:00,182.63,182.84,181.98,182.13,28619.0,165.8475,166.0382,165.2572,165.3934,28619.0
2023-03-15 15:40:00,182.1,182.5,181.67,182.5,65538.0,165.3662,165.7294,164.9757,165.7294,65538.0
2023-03-15 15:50:00,182.49,182.74,182.09,182.74,186834.0,165.7204,165.9474,165.3571,165.9474,186834.0
2023-03-16 09:30:00,182.75,184.68,182.57,184.34,32479.0,165.9565,167.7091,165.793,167.4004,32479.0
2023-03-16 09:40:00,184.3,185.04,184.09,184.38,24157.0,167.364,168.036,167.1733,167.4367,24157.0
2023-03-16 09:50:00,184.51,185.19,184.17,185.18,8682.0,167.5547,168.1722,167.246,168.1632,8682.0
2023-03-16 10:00:00,185.16,185.86,184.83,184.99,29061.0,168.145,168.7807,167.8453,167.9906,29061.0
2023-03-16 10:10:00,185.01,185.5,184.77,185.46,35497.0,168.0088,168.4538,167.7908,168.4174,35497.0
2023-03-16 10:20:00,185.45,185.77,185.21,185.35,23170.0,168.4084,168.6989,168.1904,168.3175,23170.0
2023-03-16 10:30:00,185.45,185.68,185.15,185.68,23012.0,168.4084,168.6172,168.1359,168.6172,23012.0
2023-03-16 10:40:00,185.76,186.46,185.72,186.1,57934.0,168.6899,169.3255,168.6535,168.9986,57934.0
2023-03-16 10:50:00,186.05,187.24,186.05,186.68,28895.0,168.9532,170.0339,168.9532,169.5253,28895.0
2023-03-16 11:00:00,186.86,187.09,186.24,186.98,12331.0,169.6888,169.8976,169.1258,169.7978,12331.0
2023-03-16 11:10:00,187.16,188.13,187.16,187.83,70473.0,169.9612,170.8421,169.9612,170.5696,70473.0
2023-03-16 11:20:00,187.85,188.69,187.53,188.43,29802.0,170.5878,171.3506,170.2972,171.1145,29802.0
2023-03-16 11:30:00,188.52,188.53,188.02,188.23,19946.0,171.1962,171.2053,170.7422,170.9329,19946.0
2023-03-16 11:40:00,188.26,188.8,188.21,188.79,29807.0,170.9601,171.4505,170.9147,171.4414,29807.0
2023-03-16 11:50:00,188.84,189.08,188.67,188.67,49061.0,171.4868,171.7048,171.3325,171.3325,49061.0
2023-03-16 12:00:00,188.67,188.9,188.09,188.41,19927.0,171.3325,171.5413,170.8058,171.0963,19927.0
2023-03-16 12:10:00,188.42,188.84,188.29,188.81,34982.0,171.1054,171.4868,170.9874,171.4596,34982.0
2023-03-16 12:20:00,188.86,188.86,188.35,188.67,26978.0,171.505,171.505,171.0419,171.3325,26978.0
2023-03-16 12:30:00,188.72,188.72,187.8,188.08,15791.0,171.3779,171.3779,170.5424,170.7967,15791.0
2023-03-16 12:40:00,188.19,188.7,188.06,188.7,20253.0,170.8966,171.3597,170.7785,171.3597,20253.0
2023-03-16 12:50:00,188.69,189.06,188.55,188.57,16045.0,171.3506,171.6866,171.2235,171.2416,16045.0
2023-03-16 13:00:00,188.6,189.11,188.4,188.58,22799.0,171.2689,171.732,171.0873,171.2507,22799.0
2023-03-16 13:10:00,188.58,188.59,188.17,188.3,23969.0,171.2507,171.2598,170.8784,170.9965,23969.0
2023-03-16 13:20:00,188.3,188.48,188.19,188.24,5126.0,170.9965,171.1599,170.8966,170.942,5126.0
2023-03-16 13:30:00,188.22,188.39,187.98,188.04,8401.0,170.9238,171.0782,170.7059,170.7603,8401.0
2023-03-16 13:40:00,188.02,188.16,187.73,187.96,9889.0,170.7422,170.8693,170.4788,170.6877,9889.0
2023-03-16 13:50:00,188.08,188.11,187.71,188.03,9741.0,170.7967,170.8239,170.4607,170.7513,9741.0
2023-03-16 14:00:00,188.07,188.13,187.2,187.48,13300.0,170.7876,170.8421,169.9975,170.2518,13300.0
2023-03-16 14:10:00,187.53,187.62,187.13,187.18,8625.0,170.2972,170.3789,169.934,169.9794,8625.0
2023-03-16 14:20:00,187.21,187.39,187.06,187.3,13634.0,170.0066,170.1701,169.8704,170.0883,13634.0
2023-03-16 14:30:00,187.37,187.41,186.98,187.41,10079.0,170.1519,170.1882,169.7978,170.1882,10079.0
2023-03-16 14:40:00,187.36,187.65,187.33,187.36,12888.0,170.1428,170.4062,170.1156,170.1428,12888.0
2023-03-16 14:50:00,187.35,187.53,187.3,187.43,11084.0,170.1338,170.2972,170.0883,170.2064,11084.0
2023-03-16 15:00:00,187.47,187.6,186.94,186.96,22371.0,170.2427,170.3608,169.7614,169.7796,22371.0
2023-03-16 15:10:00,186.99,187.35,186.94,187.19,15886.0,169.8068,170.1338,169.7614,169.9885,15886.0
2023-03-16 15:20:00,187.2,187.47,187.04,187.18,25850.0,169.9975,170.2427,169.8522,169.9794,25850.0
2023-03-16 15:30:00,187.19,187.48,186.98,187.43,33077.0,169.9885,170.2518,169.7978,170.2064,33077.0
2023-03-16 15:40:00,187.48,188.05,187.42,187.58,56838.0,170.2518,170.7694,170.1973,170.3426,56838.0
2023-03-16 15:50:00,187.62,187.64,186.99,187.21,203624.0,170.3789,170.3971,169.8068,170.0066,203624.0
2023-03-17 09:30:00,186.38,189.98,186.38,189.67,368003.0,169.2529,172.5221,169.2529,172.2406,368003.0
2023-03-17 09:40:00,189.98,190.24,188.19,188.3,36260.0,172.5221,172.7582,170.8966,170.9965,36260.0
2023-03-17 09:50:00,188.26,188.26,186.3,186.3,32035.0,170.9601,170.9601,169.1802,169.1802,32035.0
2023-03-17 10:00:00,186.6,187.44,186.46,186.66,27631.0,169.4527,170.2155,169.3255,169.5072,27631.0
2023-03-17 10:10:00,186.64,186.71,186.14,186.52,29438.0,169.489,169.5526,169.0349,169.38,29438.0
2023-03-17 10:20:00,186.5,186.66,186.18,186.43,25630.0,169.3619,169.5072,169.0713,169.2983,25630.0
2023-03-17 10:30:00,186.43,186.53,186.16,186.49,19605.0,169.2983,169.3891,169.0531,169.3528,19605.0
2023-03-17 10:40:00,186.52,186.57,185.61,186.06,19842.0,169.38,169.4254,168.5536,168.9623,19842.0
2023-03-17 10:50:00,186.04,186.71,186.01,186.38,47139.0,168.9441,169.5526,168.9169,169.2529,47139.0
2023-03-17 11:00:00,186.32,186.44,185.76,186.04,15961.0,169.1984,169.3074,168.6899,168.9441,15961.0
2023-03-17 11:10:00,185.98,186.22,185.6,185.78,14557.0,168.8896,169.1076,168.5446,168.708,14557.0
2023-03-17 11:20:00,185.79,185.82,185.28,185.61,19869.0,168.7171,168.7444,168.254,168.5536,19869.0
2023-03-17 11:30:00,185.69,185.87,185.36,185.47,11988.0,168.6263,168.7898,168.3266,168.4265,11988.0
2023-03-17 11:40:00,185.57,186.18,185.57,186.14,19878.0,168.5173,169.0713,168.5173,169.0349,19878.0
2023-03-17 11:50:00,186.13,186.29,185.33,185.57,15586.0,169.0259,169.1712,168.2994,168.5173,15586.0
2023-03-17 12:00:00,185.64,186.19,185.64,186.19,11348.0,168.5809,169.0804,168.5809,169.0804,11348.0
2023-03-17 12:10:00,186.11,186.37,185.9,186.29,9340.0,169.0077,169.2438,168.817,169.1712,9340.0
2023-03-17 12:20:00,186.24,186.43,185.95,186.34,16902.0,169.1258,169.2983,168.8624,169.2166,16902.0
2023-03-17 12:30:00,186.28,186.76,186.23,186.3,9358.0,169.1621,169.598,169.1167,169.1802,9358.0
2023-03-17 12:40:00,186.4,186.65,186.24,186.63,11358.0,169.2711,169.4981,169.1258,169.4799,11358.0
2023-03-17 12:50:00,186.69,187.02,186.69,186.92,16930.0,169.5344,169.8341,169.5344,169.7433,16930.0
2023-03-17 13:00:00,186.93,187.1,186.71,187.07,21046.0,169.7524,169.9067,169.5526,169.8795,21046.0
2023-03-17 13:10:00,187.04,187.12,186.76,187.07,8228.0,169.8522,169.9249,169.598,169.8795,8228.0
2023-03-17 13:20:00,187.17,187.23,186.87,187.02,17366.0,169.9703,170.0248,169.6979,169.8341,17366.0
2023-03-17 13:30:00,187.06,187.57,187.06,187.55,15035.0,169.8704,170.3335,169.8704,170.3154,15035.0
2023-03-17 13:40:00,187.62,187.62,187.29,187.52,16082.0,170.3789,170.3789,170.0793,170.2881,16082.0
2023-03-17 13:50:00,187.55,187.67,187.24,187.67,13171.0,170.3154,170.4243,170.0339,170.4243,13171.0
2023-03-17 14:00:00,187.72,187.86,187.17,187.31,11642.0,170.4698,170.5969,169.9703,170.0974,11642.0
2023-03-17 14:10:00,187.26,187.57,186.98,187.52,16656.0,170.052,170.3335,169.7978,170.2881,16656.0
2023-03-17 14:20:00,187.54,187.6,186.79,186.83,11968.0,170.3063,170.3608,169.6252,169.6615,11968.0
2023-03-17 14:30:00,186.79,187.1,186.78,186.93,9339.0,169.6252,169.9067,169.6161,169.7524,9339.0
2023-03-17 14:40:00,186.93,187.21,186.8,186.96,15061.0,169.7524,170.0066,169.6343,169.7796,15061.0
2023-03-17 14:50:00,186.89,187.26,186.65,187.16,14453.0,169.716,170.052,169.4981,169.9612,14453.0
2023-03-17 15:00:00,187.14,187.3,186.86,187.21,18359.0,169.9431,170.0883,169.6888,170.0066,18359.0
2023-03-17 15:10:00,187.2,187.7,187.09,187.49,16618.0,169.9975,170.4516,169.8976,170.2609,16618.0
2023-03-17 15:20:00,187.47,187.8,187.28,187.8,19355.0,170.2427,170.5424,170.0702,170.5424,19355.0
2023-03-17 15:30:00,187.7,187.7,186.71,186.84,36583.0,170.4516,170.4516,169.5526,169.6706,36583.0
2023-03-17 15:40:00,186.84,187.06,186.73,186.96,36578.0,169.6706,169.8704,169.5707,169.7796,36578.0
2023-03-17 15:50:00,186.84,187.47,185.91,186.01,364125.0,169.6706,170.2427,168.8261,168.9169,364125.0
2023-03-20 09:30:00,186.85,187.49,186.09,187.34,54995.0,169.6797,170.2609,168.9895,170.1247,54995.0
2023-03-20 09:40:00,187.34,187.7,186.45,186.72,23090.0,170.1247,170.4516,169.3165,169.5616,23090.0
2023-03-20 09:50:00,186.65,186.98,186.12,186.53,31446.0,169.4981,169.7978,169.0168,169.3891,31446.0
2023-03-20 10:00:00,186.66,186.66,185.49,185.69,15509.0,169.5072,169.5072,168.4447,168.6263,15509.0
2023-03-20 10:10:00,185.69,186.11,184.89,184.91,45062.0,168.6263,169.0077,167.8998,167.918,45062.0
2023-03-20 10:20:00,184.82,185.19,184.62,184.89,24778.0,167.8362,168.1722,167.6546,167.8998,24778.0
2023-03-20 10:30:00,184.88,185.16,184.62,184.91,28544.0,167.8907,168.145,167.6546,167.918,28544.0
2023-03-20 10:40:00,184.97,185.23,184.85,185.13,20279.0,167.9725,168.2086,167.8635,168.1178,20279.0
2023-03-20 10:50:00,185.15,185.2,184.58,184.75,18452.0,168.1359,168.1813,167.6183,167.7727,18452.0
2023-03-20 11:00:00,184.73,185.15,184.68,184.83,19313.0,167.7545,168.1359,167.7091,167.8453,19313.0
2023-03-20 11:10:00,184.78,184.92,184.53,184.9,28759.0,167.7999,167.9271,167.5729,167.9089,28759.0
2023-03-20 11:20:00,184.87,185.03,184.82,184.96,10411.0,167.8817,168.0269,167.8362,167.9634,10411.0
2023-03-20 11:30:00,184.95,184.95,184.54,184.72,9254.0,167.9543,167.9543,167.582,167.7454,9254.0
2023-03-20 11:40:00,184.65,184.92,184.61,184.71,11292.0,167.6819,167.9271,167.6455,167.7364,11292.0
2023-03-20 11:50:00,184.62,184.77,184.14,184.38,28855.0,167.6546,167.7908,167.2187,167.4367,28855.0
2023-03-20 12:00:00,184.29,184.52,183.55,183.61,34551.0,167.3549,167.5638,166.683,166.7374,34551.0
2023-03-20 12:10:00,183.45,183.94,183.18,183.89,23560.0,166.5921,167.0371,166.347,166.9917,23560.0
2023-03-20 12:20:00,183.94,184.21,183.83,184.15,19005.0,167.0371,167.2823,166.9372,167.2278,19005.0
2023-03-20 12:30:00,184.15,184.44,183.88,184.25,15512.0,167.2278,167.4912,166.9826,167.3186,15512.0
2023-03-20 12:40:00,184.36,184.4,184.09,184.12,13310.0,167.4185,167.4548,167.1733,167.2006,13310.0
2023-03-20 12:50:00,184.12,184.39,184.0,184.09,22399.0,167.2006,167.4458,167.0916,167.1733,22399.0
2023-03-20 13:00:00,184.09,184.73,184.05,184.66,13126.0,167.1733,167.7545,167.137,167.6909,13126.0
2023-03-20 13:10:00,184.65,184.83,184.5,184.59,9339.0,167.6819,167.8453,167.5457,167.6274,9339.0
2023-03-20 13:20:00,184.53,184.53,183.98,184.06,20357.0,167.5729,167.5729,167.0734,167.1461,20357.0
2023-03-20 13:30:00,184.06,184.23,183.86,184.03,41056.0,167.1461,167.3005,166.9645,167.1188,41056.0
2023-03-20 13:40:00,184.03,184.23,183.67,184.02,37410.0,167.1188,167.3005,166.7919,167.1098,37410.0
2023-03-20 13:50:00,183.97,183.99,183.35,183.61,17344.0,167.0644,167.0825,166.5013,166.7374,17344.0
2023-03-20 14:00:00,183.61,183.62,183.29,183.33,17977.0,166.7374,166.7465,166.4468,166.4832,17977.0
2023-03-20 14:10:00,183.27,183.36,183.07,183.21,23008.0,166.4287,166.5104,166.2471,166.3742,23008.0
2023-03-20 14:20:00,183.17,183.56,183.16,183.56,11882.0,166.3379,166.692,166.3288,166.692,11882.0
2023-03-20 14:30:00,183.47,183.63,183.09,183.09,10805.0,166.6103,166.7556,166.2652,166.2652,10805.0
2023-03-20 14:40:00,183.15,183.63,183.1,183.51,11201.0,166.3197,166.7556,166.2743,166.6466,11201.0
2023-03-20 14:50:00,183.57,183.67,183.33,183.36,12730.0,166.7011,166.7919,166.4832,166.5104,12730.0
2023-03-20 15:00:00,183.36,183.65,183.31,183.46,26310.0,166.5104,166.7738,166.465,166.6012,26310.0
2023-03-20 15:10:00,183.43,183.76,183.4,183.75,14602.0,166.574,166.8737,166.5467,166.8646,14602.0
2023-03-20 15:20:00,183.75,184.06,183.46,184.03,12035.0,166.8646,167.1461,166.6012,167.1188,12035.0
2023-03-20 15:30:00,184.0,184.19,183.81,184.15,23828.0,167.0916,167.2641,166.9191,167.2278,23828.0
2023-03-20 15:40:00,184.12,184.81,184.09,184.59,30243.0,167.2006,167.8272,167.1733,167.6274,30243.0
2023-03-20 15:50:00,184.63,185.02,184.55,184.8,113903.0,167.6637,168.0179,167.5911,167.8181,113903.0
2023-03-21 09:30:00,186.35,186.35,183.73,184.25,50437.0,169.2256,169.2256,166.8464,167.3186,50437.0
2023-03-21 09:40:00,184.2,184.29,182.95,183.67,17439.0,167.2732,167.3549,166.1381,166.7919,17439.0
2023-03-21 09:50:00,183.72,183.85,182.95,183.42,38860.0,166.8373,166.9554,166.1381,166.5649,38860.0
2023-03-21 10:00:00,183.42,184.46,183.42,183.73,29608.0,166.5649,167.5093,166.5649,166.8464,29608.0
2023-03-21 10:10:00,183.8,183.81,183.28,183.49,39662.0,166.91,166.9191,166.4378,166.6285,39662.0
2023-03-21 10:20:00,183.49,183.52,183.21,183.39,20848.0,166.6285,166.6557,166.3742,166.5377,20848.0
2023-03-21 10:30:00,183.38,184.09,183.31,183.97,20463.0,166.5286,167.1733,166.465,167.0644,20463.0
2023-03-21 10:40:00,183.98,184.08,182.92,183.65,42289.0,167.0734,167.1642,166.1108,166.7738,42289.0
2023-03-21 10:50:00,183.74,183.96,183.35,183.42,13645.0,166.8555,167.0553,166.5013,166.5649,13645.0
2023-03-21 11:00:00,183.54,184.21,183.39,184.02,17754.0,166.6739,167.2823,166.5377,167.1098,17754.0
2023-03-21 11:10:00,184.02,184.02,183.69,183.93,15344.0,167.1098,167.1098,166.8101,167.028,15344.0
2023-03-21 11:20:00,183.93,184.05,183.8,183.8,12343.0,167.028,167.137,166.91,166.91,12343.0
2023-03-21 11:30:00,183.85,183.88,183.54,183.61,13619.0,166.9554,166.9826,166.6739,166.7374,13619.0
2023-03-21 11:40:00,183.61,183.99,183.44,183.49,23889.0,166.7374,167.0825,166.5831,166.6285,23889.0
2023-03-21 11:50:00,183.52,183.98,183.45,183.8,12923.0,166.6557,167.0734,166.5921,166.91,12923.0
2023-03-21 12:00:00,183.84,184.08,183.67,183.99,6580.0,166.9463,167.1642,166.7919,167.0825,6580.0
2023-03-21 12:10:00,183.92,184.12,183.69,183.74,7443.0,167.0189,167.2006,166.8101,166.8555,7443.0
2023-03-21 12:20:00,183.69,184.14,183.58,183.9,25148.0,166.8101,167.2187,166.7102,167.0008,25148.0
2023-03-21 12:30:00,183.97,183.97,183.54,183.73,22427.0,167.0644,167.0644,166.6739,166.8464,22427.0
2023-03-21 12:40:00,183.72,183.77,183.39,183.54,10426.0,166.8373,166.8827,166.5377,166.6739,10426.0
2023-03-21 12:50:00,183.59,183.64,183.14,183.15,12760.0,166.7193,166.7647,166.3106,166.3197,12760.0
2023-03-21 13:00:00,183.23,183.24,182.99,183.06,35777.0,166.3924,166.4014,166.1744,166.238,35777.0
2023-03-21 13:10:00,183.07,183.13,182.37,182.42,41724.0,166.2471,166.3015,165.6114,165.6568,41724.0
2023-03-21 13:20:00,182.42,182.43,182.05,182.29,62882.0,165.6568,165.6659,165.3208,165.5387,62882.0
2023-03-21 13:30:00,182.3,183.0,182.27,182.65,29582.0,165.5478,166.1835,165.5206,165.8657,29582.0
2023-03-21 13:40:00,182.58,182.66,182.46,182.56,24773.0,165.8021,165.8747,165.6931,165.7839,24773.0
2023-03-21 13:50:00,182.53,182.59,182.12,182.21,17917.0,165.7567,165.8112,165.3844,165.4661,17917.0
2023-03-21 14:00:00,182.14,182.27,181.98,182.21,27759.0,165.4025,165.5206,165.2572,165.4661,27759.0
2023-03-21 14:10:00,182.23,182.64,182.07,182.29,163159.0,165.4842,165.8566,165.339,165.5387,163159.0
2023-03-21 14:20:00,182.32,182.84,182.32,182.42,11339.0,165.566,166.0382,165.566,165.6568,11339.0
2023-03-21 14:30:00,182.45,182.46,181.78,181.8,27687.0,165.684,165.6931,165.0756,165.0938,27687.0
2023-03-21 14:40:00,181.81,182.35,181.75,182.33,19701.0,165.1028,165.5932,165.0484,165.5751,19701.0
2023-03-21 14:50:00,182.28,182.52,182.27,182.31,15388.0,165.5297,165.7476,165.5206,165.5569,15388.0
2023-03-21 15:00:00,182.32,182.79,182.32,182.74,15762.0,165.566,165.9928,165.566,165.9474,15762.0
2023-03-21 15:10:00,182.8,183.17,182.78,183.09,17015.0,166.0019,166.3379,165.9837,166.2652,17015.0
2023-03-21 15:20:00,183.06,183.32,182.55,182.7,69041.0,166.238,166.4741,165.7748,165.9111,69041.0
2023-03-21 15:30:00,182.69,183.25,182.63,183.16,82219.0,165.902,166.4105,165.8475,166.3288,82219.0
2023-03-21 15:40:00,183.16,183.32,182.77,182.91,59523.0,166.3288,166.4741,165.9746,166.1018,59523.0
2023-03-21 15:50:00,182.86,183.15,182.63,182.71,219620.0,166.0564,166.3197,165.8475,165.9201,219620.0
2023-03-22 09:30:00,182.81,182.93,182.12,182.48,29158.0,166.011,166.1199,165.3844,165.7113,29158.0
2023-03-22 09:40:00,182.45,183.23,182.34,182.87,32279.0,165.684,166.3924,165.5841,166.0654,32279.0
2023-03-22 09:50:00,182.95,183.06,182.54,182.72,6315.0,166.1381,166.238,165.7658,165.9292,6315.0
2023-03-22 10:00:00,182.79,183.25,182.64,182.65,14564.0,165.9928,166.4105,165.8566,165.8657,14564.0
2023-03-22 10:10:00,182.65,182.78,182.32,182.65,12688.0,165.8657,165.9837,165.566,165.8657,12688.0
2023-03-22 10:20:00,182.69,182.79,182.43,182.6,22912.0,165.902,165.9928,165.6659,165.8202,22912.0
2023-03-22 10:30:00,182.61,182.69,182.22,182.28,12647.0,165.8293,165.902,165.4752,165.5297,12647.0
2023-03-22 10:40:00,182.27,182.47,182.13,182.38,11256.0,165.5206,165.7022,165.3934,165.6205,11256.0
2023-03-22 10:50:00,182.43,182.48,182.01,182.04,17028.0,165.6659,165.7113,165.2845,165.3117,17028.0
2023-03-22 11:00:00,182.09,182.12,181.68,181.68,24432.0,165.3571,165.3844,164.9848,164.9848,24432.0
2023-03-22 11:10:00,181.72,181.75,181.22,181.33,33110.0,165.0211,165.0484,164.5671,164.667,33110.0
2023-03-22 11:20:00,181.38,181.61,181.19,181.55,38100.0,164.7124,164.9212,164.5398,164.8667,38100.0
2023-03-22 11:30:00,181.57,181.62,181.32,181.38,10884.0,164.8849,164.9303,164.6579,164.7124,10884.0
2023-03-22 11:40:00,181.43,181.62,180.88,180.97,40219.0,164.7578,164.9303,164.2583,164.34,40219.0
2023-03-22 11:50:00,180.97,181.17,180.97,180.99,32837.0,164.34,164.5217,164.34,164.3582,32837.0
2023-03-22 12:00:00,180.97,180.97,180.71,180.95,34908.0,164.34,164.34,164.1039,164.3219,34908.0
2023-03-22 12:10:00,180.96,181.32,180.96,181.14,11261.0,164.331,164.6579,164.331,164.4944,11261.0
2023-03-22 12:20:00,181.17,181.58,181.09,181.5,59739.0,164.5217,164.894,164.449,164.8213,59739.0
2023-03-22 12:30:00,181.45,181.52,181.28,181.43,14904.0,164.7759,164.8395,164.6215,164.7578,14904.0
2023-03-22 12:40:00,181.38,181.41,181.08,181.35,48110.0,164.7124,164.7396,164.4399,164.6851,48110.0
2023-03-22 12:50:00,181.38,181.55,181.18,181.36,55616.0,164.7124,164.8667,164.5307,164.6942,55616.0
2023-03-22 13:00:00,181.34,181.89,181.27,181.82,28926.0,164.676,165.1755,164.6125,165.1119,28926.0
2023-03-22 13:10:00,181.82,182.22,181.82,182.03,44180.0,165.1119,165.4752,165.1119,165.3026,44180.0
2023-03-22 13:20:00,182.03,182.12,181.92,181.98,10380.0,165.3026,165.3844,165.2027,165.2572,10380.0
2023-03-22 13:30:00,181.97,182.02,181.58,181.61,11458.0,165.2481,165.2935,164.894,164.9212,11458.0
2023-03-22 13:40:00,181.53,181.56,181.34,181.55,12850.0,164.8486,164.8758,164.676,164.8667,12850.0
2023-03-22 13:50:00,181.56,181.81,181.55,181.78,12076.0,164.8758,165.1028,164.8667,165.0756,12076.0
2023-03-22 14:00:00,181.86,182.9,181.86,182.39,17351.0,165.1483,166.0927,165.1483,165.6295,17351.0
2023-03-22 14:10:00,182.39,182.52,181.9,182.22,25556.0,165.6295,165.7476,165.1846,165.4752,25556.0
2023-03-22 14:20:00,182.15,182.33,181.9,181.96,15248.0,165.4116,165.5751,165.1846,165.2391,15248.0
2023-03-22 14:30:00,181.95,182.44,181.65,182.17,38801.0,165.23,165.675,164.9575,165.4298,38801.0
2023-03-22 14:40:00,182.34,183.21,182.17,182.92,26058.0,165.5841,166.3742,165.4298,166.1108,26058.0
2023-03-22 14:50:00,183.0,183.06,181.86,182.01,17743.0,166.1835,166.238,165.1483,165.2845,17743.0
2023-03-22 15:00:00,181.89,181.97,180.94,181.03,17908.0,165.1755,165.2481,164.3128,164.3945,17908.0
2023-03-22 15:10:00,181.12,182.11,181.12,181.97,24533.0,164.4763,165.3753,164.4763,165.2481,24533.0
2023-03-22 15:20:00,182.02,182.36,181.79,182.11,29616.0,165.2935,165.6023,165.0847,165.3753,29616.0
2023-03-22 15:30:00,182.1,182.2,181.21,181.29,17289.0,165.3662,165.457,164.558,164.6306,17289.0
2023-03-22 15:40:00,181.29,181.53,180.78,180.98,36620.0,164.6306,164.8486,164.1675,164.3491,36620.0
2023-03-22 15:50:00,180.97,180.97,179.43,179.46,111882.0,164.34,164.34,162.9416,162.9688,111882.0
2023-03-23 09:30:00,178.7,179.94,177.2,177.2,37287.0,162.2786,163.4047,160.9165,160.9165,37287.0
2023-03-23 09:40:00,177.22,177.34,176.51,177.25,65334.0,160.9346,161.0436,160.2899,160.9619,65334.0
2023-03-23 09:50:00,177.33,177.95,177.1,177.95,75965.0,161.0345,161.5976,160.8257,161.5976,75965.0
2023-03-23 10:00:00,177.89,178.72,177.89,178.59,51763.0,161.5431,162.2968,161.5431,162.1787,51763.0
2023-03-23 10:10:00,178.7,179.05,178.43,178.76,21664.0,162.2786,162.5965,162.0334,162.3331,21664.0
2023-03-23 10:20:00,178.61,179.26,178.5,178.84,23480.0,162.1969,162.7872,162.097,162.4058,23480.0
2023-03-23 10:30:00,178.91,179.08,178.35,178.78,24843.0,162.4693,162.6237,161.9608,162.3513,24843.0
2023-03-23 10:40:00,178.92,179.6,178.92,179.12,18330.0,162.4784,163.0959,162.4784,162.66,18330.0
2023-03-23 10:50:00,179.09,179.65,178.93,179.42,56389.0,162.6328,163.1413,162.4875,162.9325,56389.0
2023-03-23 11:00:00,179.5,180.62,179.49,180.62,31898.0,163.0051,164.0222,162.996,164.0222,31898.0
2023-03-23 11:10:00,180.62,180.62,180.1,180.1,46587.0,164.0222,164.0222,163.55,163.55,46587.0
2023-03-23 11:20:00,180.1,180.69,180.01,180.45,12932.0,163.55,164.0858,163.4683,163.8678,12932.0
2023-03-23 11:30:00,180.42,181.03,180.32,181.02,21466.0,163.8406,164.3945,163.7498,164.3854,21466.0
2023-03-23 11:40:00,181.03,181.41,180.97,181.3,88288.0,164.3945,164.7396,164.34,164.6397,88288.0
2023-03-23 11:50:00,181.3,181.72,181.23,181.58,13143.0,164.6397,165.0211,164.5761,164.894,13143.0
2023-03-23 12:00:00,181.57,181.9,181.47,181.81,18905.0,164.8849,165.1846,164.7941,165.1028,18905.0
2023-03-23 12:10:00,181.74,181.76,181.48,181.72,25040.0,165.0393,165.0574,164.8032,165.0211,25040.0
2023-03-23 12:20:00,181.64,181.67,181.42,181.42,14600.0,164.9485,164.9757,164.7487,164.7487,14600.0
2023-03-23 12:30:00,181.5,181.6,181.37,181.51,16308.0,164.8213,164.9121,164.7033,164.8304,16308.0
2023-03-23 12:40:00,181.54,181.79,181.18,181.35,21941.0,164.8577,165.0847,164.5307,164.6851,21941.0
2023-03-23 12:50:00,181.31,181.69,181.26,181.41,21511.0,164.6488,164.9939,164.6034,164.7396,21511.0
2023-03-23 13:00:00,181.37,181.4,180.88,180.89,17875.0,164.7033,164.7305,164.2583,164.2674,17875.0
2023-03-23 13:10:00,180.88,180.94,180.36,180.56,13678.0,164.2583,164.3128,163.7861,163.9677,13678.0
2023-03-23 13:20:00,180.55,180.55,179.95,180.02,13306.0,163.9586,163.9586,163.4138,163.4773,13306.0
2023-03-23 13:30:00,180.01,180.52,180.01,180.35,8578.0,163.4683,163.9314,163.4683,163.777,8578.0
2023-03-23 13:40:00,180.4,180.75,180.35,180.5,5187.0,163.8224,164.1403,163.777,163.9132,5187.0
2023-03-23 13:50:00,180.53,180.53,180.24,180.42,7335.0,163.9405,163.9405,163.6771,163.8406,7335.0
2023-03-23 14:00:00,180.56,180.87,180.56,180.64,22400.0,163.9677,164.2492,163.9677,164.0404,22400.0
2023-03-23 14:10:00,180.73,180.73,180.48,180.7,19967.0,164.1221,164.1221,163.8951,164.0948,19967.0
2023-03-23 14:20:00,180.61,180.62,180.15,180.15,28960.0,164.0131,164.0222,163.5954,163.5954,28960.0
2023-03-23 14:30:00,180.2,180.4,179.87,180.25,20692.0,163.6408,163.8224,163.3411,163.6862,20692.0
2023-03-23 14:40:00,180.28,180.28,179.38,179.67,28255.0,163.7134,163.7134,162.8961,163.1595,28255.0
2023-03-23 14:50:00,179.67,179.91,179.45,179.86,38049.0,163.1595,163.3774,162.9597,163.332,38049.0
2023-03-23 15:00:00,179.94,180.85,179.64,179.92,17079.0,163.4047,164.2311,163.1323,163.3865,17079.0
2023-03-23 15:10:00,179.93,180.04,179.2,179.2,12915.0,163.3956,163.4955,162.7327,162.7327,12915.0
2023-03-23 15:20:00,179.21,179.44,178.82,179.18,14283.0,162.7418,162.9506,162.3876,162.7145,14283.0
2023-03-23 15:30:00,179.17,179.43,178.9,179.38,19194.0,162.7054,162.9416,162.4603,162.8961,19194.0
2023-03-23 15:40:00,179.32,180.0,179.2,179.7,26669.0,162.8417,163.4592,162.7327,163.1867,26669.0
2023-03-23 15:50:00,179.73,180.3,179.73,179.99,166749.0,163.214,163.7316,163.214,163.4501,166749.0
2023-03-24 09:30:00,180.05,182.36,178.12,182.04,33754.0,163.5046,165.6023,161.7519,165.3117,33754.0
2023-03-24 09:40:00,181.83,182.07,181.17,181.58,21577.0,165.121,165.339,164.5217,164.894,21577.0
2023-03-24 09:50:00,181.5,182.04,181.5,181.88,12242.0,164.8213,165.3117,164.8213,165.1664,12242.0
2023-03-24 10:00:00,181.99,182.18,180.96,181.2,22879.0,165.2663,165.4388,164.331,164.5489,22879.0
2023-03-24 10:10:00,181.18,181.44,181.14,181.18,7682.0,164.5307,164.7668,164.4944,164.5307,7682.0
2023-03-24 10:20:00,181.18,181.86,181.09,181.85,16051.0,164.5307,165.1483,164.449,165.1392,16051.0
2023-03-24 10:30:00,181.88,182.02,181.54,181.84,10134.0,165.1664,165.2935,164.8577,165.1301,10134.0
2023-03-24 10:40:00,181.85,182.26,181.81,181.92,14908.0,165.1392,165.5115,165.1028,165.2027,14908.0
2023-03-24 10:50:00,181.8,182.39,181.63,182.39,6806.0,165.0938,165.6295,164.9394,165.6295,6806.0
2023-03-24 11:00:00,182.35,182.44,181.54,181.63,15240.0,165.5932,165.675,164.8577,164.9394,15240.0
2023-03-24 11:10:00,181.54,181.75,181.11,181.42,19452.0,164.8577,165.0484,164.4672,164.7487,19452.0
2023-03-24 11:20:00,181.44,181.7,181.15,181.61,10955.0,164.7668,165.003,164.5035,164.9212,10955.0
2023-03-24 11:30:00,181.5,181.7,181.45,181.68,5667.0,164.8213,165.003,164.7759,164.9848,5667.0
2023-03-24 11:40:00,181.88,182.64,181.71,182.56,7666.0,165.1664,165.8566,165.012,165.7839,7666.0
2023-03-24 11:50:00,182.51,183.07,182.49,183.06,19715.0,165.7385,166.2471,165.7204,166.238,19715.0
2023-03-24 12:00:00,183.07,183.5,182.99,183.22,33202.0,166.2471,166.6375,166.1744,166.3833,33202.0
2023-03-24 12:10:00,183.15,183.15,182.3,182.35,15522.0,166.3197,166.3197,165.5478,165.5932,15522.0
2023-03-24 12:20:00,182.4,182.54,182.23,182.39,20582.0,165.6386,165.7658,165.4842,165.6295,20582.0
2023-03-24 12:30:00,182.46,182.9,182.41,182.75,11458.0,165.6931,166.0927,165.6477,165.9565,11458.0
2023-03-24 12:40:00,182.78,183.54,182.63,183.33,23750.0,165.9837,166.6739,165.8475,166.4832,23750.0
2023-03-24 12:50:00,183.33,183.49,183.18,183.37,13125.0,166.4832,166.6285,166.347,166.5195,13125.0
2023-03-24 13:00:00,183.44,183.58,183.01,183.05,9254.0,166.5831,166.7102,166.1926,166.2289,9254.0
2023-03-24 13:10:00,183.04,183.22,182.74,182.87,22865.0,166.2198,166.3833,165.9474,166.0654,22865.0
2023-03-24 13:20:00,182.86,183.49,182.84,183.17,9927.0,166.0564,166.6285,166.0382,166.3379,9927.0
2023-03-24 13:30:00,183.12,183.6,183.0,183.55,8673.0,166.2925,166.7284,166.1835,166.683,8673.0
2023-03-24 13:40:00,183.57,183.62,183.0,183.01,12620.0,166.7011,166.7465,166.1835,166.1926,12620.0
2023-03-24 13:50:00,182.92,183.27,182.89,183.14,7991.0,166.1108,166.4287,166.0836,166.3106,7991.0
2023-03-24 14:00:00,183.17,183.18,182.89,183.18,10327.0,166.3379,166.347,166.0836,166.347,10327.0
2023-03-24 14:10:00,183.19,183.54,183.18,183.46,9159.0,166.356,166.6739,166.347,166.6012,9159.0
2023-03-24 14:20:00,183.44,183.49,183.07,183.42,7767.0,166.5831,166.6285,166.2471,166.5649,7767.0
2023-03-24 14:30:00,183.46,183.99,183.44,183.84,14290.0,166.6012,167.0825,166.5831,166.9463,14290.0
2023-03-24 14:40:00,183.8,183.8,183.51,183.72,10929.0,166.91,166.91,166.6466,166.8373,10929.0
2023-03-24 14:50:00,183.7,183.7,183.38,183.43,11055.0,166.8192,166.8192,166.5286,166.574,11055.0
2023-03-24 15:00:00,183.42,183.47,183.16,183.3,19317.0,166.5649,166.6103,166.3288,166.4559,19317.0
2023-03-24 15:10:00,183.31,183.55,183.22,183.44,15177.0,166.465,166.683,166.3833,166.5831,15177.0
2023-03-24 15:20:00,183.42,183.81,183.38,183.74,23913.0,166.5649,166.9191,166.5286,166.8555,23913.0
2023-03-24 15:30:00,183.77,183.94,183.49,183.57,23758.0,166.8827,167.0371,166.6285,166.7011,23758.0
2023-03-24 15:40:00,183.57,183.65,183.34,183.55,38406.0,166.7011,166.7738,166.4922,166.683,38406.0
2023-03-24 15:50:00,183.52,183.67,183.39,183.64,106970.0,166.6557,166.7919,166.5377,166.7647,106970.0
2023-03-27 09:30:00,185.35,185.59,183.97,185.22,46287.0,168.3175,168.5355,167.0644,168.1995,46287.0
2023-03-27 09:40:00,185.44,185.74,184.73,184.94,41898.0,168.3993,168.6717,167.7545,167.9452,41898.0
2023-03-27 09:50:00,184.95,185.18,184.41,184.51,16394.0,167.9543,168.1632,167.4639,167.5547,16394.0
2023-03-27 10:00:00,184.5,184.57,184.27,184.3,19168.0,167.5457,167.6092,167.3368,167.364,19168.0
2023-03-27 10:10:00,184.34,184.83,184.14,184.32,11336.0,167.4004,167.8453,167.2187,167.3822,11336.0
2023-03-27 10:20:00,184.39,184.48,184.21,184.27,10369.0,167.4458,167.5275,167.2823,167.3368,10369.0
2023-03-27 10:30:00,184.34,184.34,183.96,184.24,14921.0,167.4004,167.4004,167.0553,167.3095,14921.0
2023-03-27 10:40:00,184.29,184.52,184.0,184.49,18022.0,167.3549,167.5638,167.0916,167.5366,18022.0
2023-03-27 10:50:00,184.51,184.75,184.43,184.43,13644.0,167.5547,167.7727,167.4821,167.4821,13644.0
2023-03-27 11:00:00,184.43,184.81,184.28,184.58,17550.0,167.4821,167.8272,167.3459,167.6183,17550.0
2023-03-27 11:10:00,184.56,184.73,184.11,184.23,11313.0,167.6001,167.7545,167.1915,167.3005,11313.0
2023-03-27 11:20:00,184.24,184.69,184.18,184.59,10660.0,167.3095,167.7182,167.2551,167.6274,10660.0
2023-03-27 11:30:00,184.61,184.65,184.42,184.55,9952.0,167.6455,167.6819,167.473,167.5911,9952.0
2023-03-27 11:40:00,184.57,184.58,184.31,184.4,8665.0,167.6092,167.6183,167.3731,167.4548,8665.0
2023-03-27 11:50:00,184.35,184.4,183.96,184.09,25486.0,167.4094,167.4548,167.0553,167.1733,25486.0
2023-03-27 12:00:00,184.06,184.36,184.06,184.22,21550.0,167.1461,167.4185,167.1461,167.2914,21550.0
2023-03-27 12:10:00,184.25,184.46,184.22,184.42,42163.0,167.3186,167.5093,167.2914,167.473,42163.0
2023-03-27 12:20:00,184.43,184.58,184.25,184.38,10489.0,167.4821,167.6183,167.3186,167.4367,10489.0
2023-03-27 12:30:00,184.34,184.53,184.28,184.5,14976.0,167.4004,167.5729,167.3459,167.5457,14976.0
2023-03-27 12:40:00,184.48,184.56,184.41,184.48,13588.0,167.5275,167.6001,167.4639,167.5275,13588.0
2023-03-27 12:50:00,184.48,184.61,184.43,184.5,10996.0,167.5275,167.6455,167.4821,167.5457,10996.0
2023-03-27 13:00:00,184.53,184.72,184.43,184.68,19000.0,167.5729,167.7454,167.4821,167.7091,19000.0
2023-03-27 13:10:00,184.63,184.75,184.59,184.75,10750.0,167.6637,167.7727,167.6274,167.7727,10750.0
2023-03-27 13:20:00,184.73,185.03,184.73,184.81,10859.0,167.7545,168.0269,167.7545,167.8272,10859.0
2023-03-27 13:30:00,184.85,185.15,184.85,184.99,20955.0,167.8635,168.1359,167.8635,167.9906,20955.0
2023-03-27 13:40:00,185.01,185.22,185.01,185.11,10441.0,168.0088,168.1995,168.0088,168.0996,10441.0
2023-03-27 13:50:00,185.1,185.26,184.98,185.13,33474.0,168.0905,168.2358,167.9815,168.1178,33474.0
2023-03-27 14:00:00,185.16,185.21,184.94,185.07,53625.0,168.145,168.1904,167.9452,168.0633,53625.0
2023-03-27 14:10:00,185.07,185.32,184.91,185.32,14677.0,168.0633,168.2903,167.918,168.2903,14677.0
2023-03-27 14:20:00,185.33,185.9,185.31,185.9,15335.0,168.2994,168.817,168.2812,168.817,15335.0
2023-03-27 14:30:00,185.91,185.92,185.66,185.92,23008.0,168.8261,168.8352,168.5991,168.8352,23008.0
2023-03-27 14:40:00,185.89,185.92,185.62,185.69,22871.0,168.8079,168.8352,168.5627,168.6263,22871.0
2023-03-27 14:50:00,185.74,185.74,185.5,185.66,12781.0,168.6717,168.6717,168.4538,168.5991,12781.0
2023-03-27 15:00:00,185.68,185.68,185.34,185.44,11784.0,168.6172,168.6172,168.3085,168.3993,11784.0
2023-03-27 15:10:00,185.39,185.55,185.28,185.31,17067.0,168.3539,168.4992,168.254,168.2812,17067.0
2023-03-27 15:20:00,185.27,185.58,185.25,185.37,19124.0,168.2449,168.5264,168.2267,168.3357,19124.0
2023-03-27 15:30:00,185.4,185.59,185.2,185.27,29830.0,168.3629,168.5355,168.1813,168.2449,29830.0
2023-03-27 15:40:00,185.24,185.46,184.92,185.17,42679.0,168.2177,168.4174,167.9271,168.1541,42679.0
2023-03-27 15:50:00,185.15,185.36,184.93,185.02,293669.0,168.1359,168.3266,167.9361,168.0179,293669.0
2023-03-28 09:30:00,185.54,186.69,184.64,186.69,33406.0,168.4901,169.5344,167.6728,169.5344,33406.0
2023-03-28 09:40:00,186.56,186.56,185.65,185.92,20039.0,169.4164,169.4164,168.59,168.8352,20039.0
2023-03-28 09:50:00,185.94,186.4,185.92,186.4,22287.0,168.8533,169.2711,168.8352,169.2711,22287.0
2023-03-28 10:00:00,186.39,186.66,186.04,186.66,31417.0,169.262,169.5072,168.9441,169.5072,31417.0
2023-03-28 10:10:00,186.54,186.66,186.4,186.5,12275.0,169.3982,169.5072,169.2711,169.3619,12275.0
2023-03-28 10:20:00,186.58,186.64,186.5,186.64,4234.0,169.4345,169.489,169.3619,169.489,4234.0
2023-03-28 10:30:00,186.63,186.66,186.12,186.13,30266.0,169.4799,169.5072,169.0168,169.0259,30266.0
2023-03-28 10:40:00,186.13,186.4,186.07,186.39,5684.0,169.0259,169.2711,168.9714,169.262,5684.0
2023-03-28 10:50:00,186.44,186.65,186.39,186.52,5660.0,169.3074,169.4981,169.262,169.38,5660.0
2023-03-28 11:00:00,186.61,186.69,186.37,186.64,18223.0,169.4618,169.5344,169.2438,169.489,18223.0
2023-03-28 11:10:00,186.63,187.06,186.57,187.05,12179.0,169.4799,169.8704,169.4254,169.8613,12179.0
2023-03-28 11:20:00,187.06,187.42,187.04,187.42,4847.0,169.8704,170.1973,169.8522,170.1973,4847.0
2023-03-28 11:30:00,187.44,187.55,187.15,187.24,8297.0,170.2155,170.3154,169.9521,170.0339,8297.0
2023-03-28 11:40:00,187.25,187.52,187.24,187.41,10482.0,170.0429,170.2881,170.0339,170.1882,10482.0
2023-03-28 11:50:00,187.33,187.46,187.22,187.34,6352.0,170.1156,170.2336,170.0157,170.1247,6352.0
2023-03-28 12:00:00,187.45,187.55,187.07,187.12,6913.0,170.2246,170.3154,169.8795,169.9249,6913.0
2023-03-28 12:10:00,187.16,187.16,186.95,187.1,14563.0,169.9612,169.9612,169.7705,169.9067,14563.0
2023-03-28 12:20:00,187.01,187.24,187.0,187.2,6300.0,169.825,170.0339,169.8159,169.9975,6300.0
2023-03-28 12:30:00,187.23,187.27,186.97,187.2,31641.0,170.0248,170.0611,169.7887,169.9975,31641.0
2023-03-28 12:40:00,187.24,187.24,186.67,186.72,12646.0,170.0339,170.0339,169.5162,169.5616,12646.0
2023-03-28 12:50:00,186.75,186.75,186.41,186.56,13556.0,169.5889,169.5889,169.2801,169.4164,13556.0
2023-03-28 13:00:00,186.52,186.54,186.43,186.47,8177.0,169.38,169.3982,169.2983,169.3346,8177.0
2023-03-28 13:10:00,186.47,186.54,186.25,186.38,16210.0,169.3346,169.3982,169.1348,169.2529,16210.0
2023-03-28 13:20:00,186.4,186.45,186.34,186.43,13724.0,169.2711,169.3165,169.2166,169.2983,13724.0
2023-03-28 13:30:00,186.38,186.47,186.21,186.3,15998.0,169.2529,169.3346,169.0985,169.1802,15998.0
2023-03-28 13:40:00,186.35,186.4,186.26,186.31,9001.0,169.2256,169.2711,169.1439,169.1893,9001.0
2023-03-28 13:50:00,186.35,186.4,186.21,186.38,23298.0,169.2256,169.2711,169.0985,169.2529,23298.0
2023-03-28 14:00:00,186.39,186.51,186.33,186.45,13242.0,169.262,169.3709,169.2075,169.3165,13242.0
2023-03-28 14:10:00,186.42,186.56,186.39,186.55,5401.0,169.2892,169.4164,169.262,169.4073,5401.0
2023-03-28 14:20:00,186.52,186.63,186.44,186.6,8957.0,169.38,169.4799,169.3074,169.4527,8957.0
2023-03-28 14:30:00,186.66,186.77,186.66,186.77,4224.0,169.5072,169.6071,169.5072,169.6071,4224.0
2023-03-28 14:40:00,186.8,186.93,186.72,186.8,6603.0,169.6343,169.7524,169.5616,169.6343,6603.0
2023-03-28 14:50:00,186.81,187.04,186.81,186.92,9532.0,169.6434,169.8522,169.6434,169.7433,9532.0
2023-03-28 15:00:00,186.96,187.14,186.96,187.14,6958.0,169.7796,169.9431,169.7796,169.9431,6958.0
2023-03-28 15:10:00,187.15,187.21,187.0,187.14,14403.0,169.9521,170.0066,169.8159,169.9431,14403.0
2023-03-28 15:20:00,187.14,187.18,186.9,187.11,78395.0,169.9431,169.9794,169.7251,169.9158,78395.0
2023-03-28 15:30:00,187.09,187.48,187.05,187.45,19455.0,169.8976,170.2518,169.8613,170.2246,19455.0
2023-03-28 15:40:00,187.45,187.52,187.27,187.5,37179.0,170.2246,170.2881,170.0611,170.27,37179.0
2023-03-28 15:50:00,187.54,187.58,187.11,187.51,146234.0,170.3063,170.3426,169.9158,170.2791,146234.0
2023-03-29 09:30:00,187.71,188.6,186.63,187.98,151118.0,170.4607,171.2689,169.4799,170.7059,151118.0
2023-03-29 09:40:00,187.95,188.66,187.45,188.32,27693.0,170.6786,171.3234,170.2246,171.0146,27693.0
2023-03-29 09:50:00,188.2,188.69,187.53,187.64,9843.0,170.9056,171.3506,170.2972,170.3971,9843.0
2023-03-29 10:00:00,187.66,187.74,187.33,187.54,11203.0,170.4153,170.4879,170.1156,170.3063,11203.0
2023-03-29 10:10:00,187.52,187.97,187.27,187.93,12805.0,170.2881,170.6968,170.0611,170.6605,12805.0
2023-03-29 10:20:00,188.0,188.06,187.43,187.63,19641.0,170.724,170.7785,170.2064,170.388,19641.0
2023-03-29 10:30:00,187.64,187.64,187.31,187.47,15831.0,170.3971,170.3971,170.0974,170.2427,15831.0
2023-03-29 10:40:00,187.45,187.9,187.34,187.83,24325.0,170.2246,170.6332,170.1247,170.5696,24325.0
2023-03-29 10:50:00,187.89,187.89,187.41,187.49,31570.0,170.6241,170.6241,170.1882,170.2609,31570.0
2023-03-29 11:00:00,187.45,187.49,186.84,186.9,11980.0,170.2246,170.2609,169.6706,169.7251,11980.0
2023-03-29 11:10:00,186.92,187.1,186.65,186.66,31526.0,169.7433,169.9067,169.4981,169.5072,31526.0
2023-03-29 11:20:00,186.75,186.75,186.21,186.5,9914.0,169.5889,169.5889,169.0985,169.3619,9914.0
2023-03-29 11:30:00,186.51,186.94,186.51,186.72,6374.0,169.3709,169.7614,169.3709,169.5616,6374.0
2023-03-29 11:40:00,186.68,186.93,186.64,186.92,9013.0,169.5253,169.7524,169.489,169.7433,9013.0
2023-03-29 11:50:00,186.92,187.03,186.74,186.76,16657.0,169.7433,169.8432,169.5798,169.598,16657.0
2023-03-29 12:00:00,186.8,186.8,186.6,186.73,13192.0,169.6343,169.6343,169.4527,169.5707,13192.0
2023-03-29 12:10:00,186.73,187.07,186.69,187.03,9743.0,169.5707,169.8795,169.5344,169.8432,9743.0
2023-03-29 12:20:00,187.01,187.01,186.73,186.86,13475.0,169.825,169.825,169.5707,169.6888,13475.0
2023-03-29 12:30:00,186.92,187.08,186.75,186.87,4829.0,169.7433,169.8886,169.5889,169.6979,4829.0
2023-03-29 12:40:00,186.87,186.95,186.48,186.48,13693.0,169.6979,169.7705,169.3437,169.3437,13693.0
2023-03-29 12:50:00,186.47,186.74,186.47,186.69,9846.0,169.3346,169.5798,169.3346,169.5344,9846.0
2023-03-29 13:00:00,186.71,186.9,186.67,186.89,5413.0,169.5526,169.7251,169.5162,169.716,5413.0
2023-03-29 13:10:00,186.92,186.97,186.74,186.87,12282.0,169.7433,169.7887,169.5798,169.6979,12282.0
2023-03-29 13:20:00,186.9,187.0,186.72,187.0,8078.0,169.7251,169.8159,169.5616,169.8159,8078.0
2023-03-29 13:30:00,187.03,187.06,186.81,186.87,10428.0,169.8432,169.8704,169.6434,169.6979,10428.0
2023-03-29 13:40:00,186.89,186.95,186.56,186.56,7447.0,169.716,169.7705,169.4164,169.4164,7447.0
2023-03-29 13:50:00,186.62,186.68,186.47,186.56,8066.0,169.4708,169.5253,169.3346,169.4164,8066.0
2023-03-29 14:00:00,186.49,186.5,186.15,186.32,10346.0,169.3528,169.3619,169.044,169.1984,10346.0
2023-03-29 14:10:00,186.38,186.55,186.38,186.4,8218.0,169.2529,169.4073,169.2529,169.2711,8218.0
2023-03-29 14:20:00,186.43,186.65,186.41,186.62,8925.0,169.2983,169.4981,169.2801,169.4708,8925.0
2023-03-29 14:30:00,186.64,186.7,186.43,186.56,10464.0,169.489,169.5435,169.2983,169.4164,10464.0
2023-03-29 14:40:00,186.54,186.66,186.4,186.6,9249.0,169.3982,169.5072,169.2711,169.4527,9249.0
2023-03-29 14:50:00,186.59,186.85,186.49,186.76,12757.0,169.4436,169.6797,169.3528,169.598,12757.0
2023-03-29 15:00:00,186.78,187.06,186.61,187.01,32419.0,169.6161,169.8704,169.4618,169.825,32419.0
2023-03-29 15:10:00,187.04,187.44,186.96,187.39,22017.0,169.8522,170.2155,169.7796,170.1701,22017.0
2023-03-29 15:20:00,187.39,187.39,187.09,187.29,28648.0,170.1701,170.1701,169.8976,170.0793,28648.0
2023-03-29 15:30:00,187.25,187.33,186.81,186.81,18401.0,170.0429,170.1156,169.6434,169.6434,18401.0
2023-03-29 15:40:00,186.75,187.06,186.65,187.03,28274.0,169.5889,169.8704,169.4981,169.8432,28274.0
2023-03-29 15:50:00,187.07,187.08,186.49,187.08,126338.0,169.8795,169.8886,169.3528,169.8886,126338.0
2023-03-30 09:30:00,188.3,188.67,188.05,188.16,27716.0,170.9965,171.3325,170.7694,170.8693,27716.0
2023-03-30 09:40:00,188.13,188.56,188.12,188.44,8096.0,170.8421,171.2326,170.833,171.1236,8096.0
2023-03-30 09:50:00,188.42,188.5,187.71,187.74,53244.0,171.1054,171.1781,170.4607,170.4879,53244.0
2023-03-30 10:00:00,187.75,187.99,187.57,187.64,17763.0,170.497,170.7149,170.3335,170.3971,17763.0
2023-03-30 10:10:00,187.69,187.87,187.52,187.74,14898.0,170.4425,170.606,170.2881,170.4879,14898.0
2023-03-30 10:20:00,187.74,187.87,187.59,187.73,15304.0,170.4879,170.606,170.3517,170.4788,15304.0
2023-03-30 10:30:00,187.82,188.0,187.29,187.48,11740.0,170.5606,170.724,170.0793,170.2518,11740.0
2023-03-30 10:40:00,187.49,188.09,187.48,188.02,7404.0,170.2609,170.8058,170.2518,170.7422,7404.0
2023-03-30 10:50:00,188.03,188.14,187.9,187.94,12751.0,170.7513,170.8512,170.6332,170.6695,12751.0
2023-03-30 11:00:00,187.89,187.89,187.57,187.64,18048.0,170.6241,170.6241,170.3335,170.3971,18048.0
2023-03-30 11:10:00,187.52,187.73,187.31,187.59,16370.0,170.2881,170.4788,170.0974,170.3517,16370.0
2023-03-30 11:20:00,187.6,187.87,187.48,187.81,11606.0,170.3608,170.606,170.2518,170.5515,11606.0
2023-03-30 11:30:00,187.8,187.87,187.72,187.82,6433.0,170.5424,170.606,170.4698,170.5606,6433.0
2023-03-30 11:40:00,187.83,188.05,187.68,187.8,7554.0,170.5696,170.7694,170.4334,170.5424,7554.0
2023-03-30 11:50:00,187.74,187.8,187.59,187.61,6193.0,170.4879,170.5424,170.3517,170.3699,6193.0
2023-03-30 12:00:00,187.64,188.01,187.63,187.95,10004.0,170.3971,170.7331,170.388,170.6786,10004.0
2023-03-30 12:10:00,187.95,188.07,187.87,187.87,6433.0,170.6786,170.7876,170.606,170.606,6433.0
2023-03-30 12:20:00,187.87,188.03,187.79,187.9,9485.0,170.606,170.7513,170.5333,170.6332,9485.0
2023-03-30 12:30:00,187.89,187.93,187.57,187.57,13271.0,170.6241,170.6605,170.3335,170.3335,13271.0
2023-03-30 12:40:00,187.6,187.88,187.59,187.83,10827.0,170.3608,170.6151,170.3517,170.5696,10827.0
2023-03-30 12:50:00,187.86,187.99,187.83,187.93,9345.0,170.5969,170.7149,170.5696,170.6605,9345.0
2023-03-30 13:00:00,187.95,188.3,187.88,188.06,24627.0,170.6786,170.9965,170.6151,170.7785,24627.0
2023-03-30 13:10:00,188.12,188.36,188.08,188.22,11107.0,170.833,171.0509,170.7967,170.9238,11107.0
2023-03-30 13:20:00,188.25,188.38,187.88,187.9,13415.0,170.9511,171.0691,170.6151,170.6332,13415.0
2023-03-30 13:30:00,187.91,187.91,187.75,187.84,5601.0,170.6423,170.6423,170.497,170.5787,5601.0
2023-03-30 13:40:00,187.82,188.05,187.8,188.05,9290.0,170.5606,170.7694,170.5424,170.7694,9290.0
2023-03-30 13:50:00,188.03,188.08,187.72,187.98,8298.0,170.7513,170.7967,170.4698,170.7059,8298.0
2023-03-30 14:00:00,187.95,188.01,187.65,187.65,8139.0,170.6786,170.7331,170.4062,170.4062,8139.0
2023-03-30 14:10:00,187.69,187.85,187.68,187.81,7334.0,170.4425,170.5878,170.4334,170.5515,7334.0
2023-03-30 14:20:00,187.81,187.88,187.51,187.73,7803.0,170.5515,170.6151,170.2791,170.4788,7803.0
2023-03-30 14:30:00,187.77,187.9,187.58,187.9,12820.0,170.5152,170.6332,170.3426,170.6332,12820.0
2023-03-30 14:40:00,187.94,188.0,187.82,187.96,5607.0,170.6695,170.724,170.5606,170.6877,5607.0
2023-03-30 14:50:00,188.0,188.21,187.96,188.2,7853.0,170.724,170.9147,170.6877,170.9056,7853.0
2023-03-30 15:00:00,188.19,188.55,188.15,188.38,16627.0,170.8966,171.2235,170.8602,171.0691,16627.0
2023-03-30 15:10:00,188.41,188.66,188.38,188.52,68076.0,171.0963,171.3234,171.0691,171.1962,68076.0
2023-03-30 15:20:00,188.55,188.95,188.55,188.88,30781.0,171.2235,171.5867,171.2235,171.5232,30781.0
2023-03-30 15:30:00,188.91,189.09,188.87,189.06,28070.0,171.5504,171.7139,171.5141,171.6866,28070.0
2023-03-30 15:40:00,189.02,189.07,188.89,188.92,34592.0,171.6503,171.6957,171.5322,171.5595,34592.0
2023-03-30 15:50:00,188.94,189.08,188.78,188.94,112224.0,171.5776,171.7048,171.4323,171.5776,112224.0
2023-03-31 09:30:00,188.99,190.54,188.8,190.38,39811.0,171.623,173.0306,171.4505,172.8853,39811.0
2023-03-31 09:40:00,190.49,190.6,190.21,190.45,16017.0,172.9852,173.0851,172.7309,172.9489,16017.0
2023-03-31 09:50:00,190.5,190.52,189.72,189.94,9722.0,172.9943,173.0125,172.286,172.4858,9722.0
2023-03-31 10:00:00,189.83,190.2,189.82,189.9,23863.0,172.3859,172.7219,172.3768,172.4494,23863.0
2023-03-31 10:10:00,190.06,190.39,189.99,190.15,11790.0,172.5947,172.8944,172.5312,172.6765,11790.0
2023-03-31 10:20:00,190.25,190.38,190.0,190.28,12006.0,172.7673,172.8853,172.5402,172.7945,12006.0
2023-03-31 10:30:00,190.35,190.45,190.11,190.23,21548.0,172.8581,172.9489,172.6401,172.7491,21548.0
2023-03-31 10:40:00,190.26,190.34,190.03,190.09,9641.0,172.7763,172.849,172.5675,172.622,9641.0
2023-03-31 10:50:00,190.1,190.15,189.75,189.89,22779.0,172.631,172.6765,172.3132,172.4403,22779.0
2023-03-31 11:00:00,189.93,189.96,189.64,189.67,5824.0,172.4767,172.5039,172.2133,172.2406,5824.0
2023-03-31 11:10:00,189.65,189.89,189.58,189.73,6402.0,172.2224,172.4403,172.1588,172.295,6402.0
2023-03-31 11:20:00,189.68,189.84,189.58,189.63,6948.0,172.2496,172.3949,172.1588,172.2042,6948.0
2023-03-31 11:30:00,189.66,189.68,189.39,189.58,6856.0,172.2315,172.2496,171.9863,172.1588,6856.0
2023-03-31 11:40:00,189.56,189.79,189.56,189.74,9693.0,172.1407,172.3495,172.1407,172.3041,9693.0
2023-03-31 11:50:00,189.7,189.78,189.69,189.78,18361.0,172.2678,172.3405,172.2587,172.3405,18361.0
2023-03-31 12:00:00,189.79,189.94,189.7,189.78,10280.0,172.3495,172.4858,172.2678,172.3405,10280.0
2023-03-31 12:10:00,189.78,189.99,189.76,189.85,10880.0,172.3405,172.5312,172.3223,172.404,10880.0
2023-03-31 12:20:00,189.8,190.06,189.77,190.03,25023.0,172.3586,172.5947,172.3314,172.5675,25023.0
2023-03-31 12:30:00,190.06,190.13,189.88,190.06,25679.0,172.5947,172.6583,172.4313,172.5947,25679.0
2023-03-31 12:40:00,190.09,190.11,189.4,189.97,41848.0,172.622,172.6401,171.9954,172.513,41848.0
2023-03-31 12:50:00,189.97,190.1,189.85,189.91,24944.0,172.513,172.631,172.404,172.4585,24944.0
2023-03-31 13:00:00,189.87,189.91,189.66,189.85,14157.0,172.4222,172.4585,172.2315,172.404,14157.0
2023-03-31 13:10:00,189.85,189.93,189.73,189.85,6427.0,172.404,172.4767,172.295,172.404,6427.0
2023-03-31 13:20:00,189.88,189.91,189.71,189.8,7332.0,172.4313,172.4585,172.2769,172.3586,7332.0
2023-03-31 13:30:00,189.85,189.86,189.67,189.84,8317.0,172.404,172.4131,172.2406,172.3949,8317.0
2023-03-31 13:40:00,189.8,189.86,189.64,189.82,21008.0,172.3586,172.4131,172.2133,172.3768,21008.0
2023-03-31 13:50:00,189.82,190.04,189.64,189.94,29414.0,172.3768,172.5766,172.2133,172.4858,29414.0
2023-03-31 14:00:00,189.98,190.26,189.96,190.15,10406.0,172.5221,172.7763,172.5039,172.6765,10406.0
2023-03-31 14:10:00,190.15,190.25,190.1,190.21,9867.0,172.6765,172.7673,172.631,172.7309,9867.0
2023-03-31 14:20:00,190.19,190.26,190.11,190.22,12910.0,172.7128,172.7763,172.6401,172.74,12910.0
2023-03-31 14:30:00,190.17,190.25,190.12,190.12,8652.0,172.6946,172.7673,172.6492,172.6492,8652.0
2023-03-31 14:40:00,190.12,190.25,190.09,190.19,10021.0,172.6492,172.7673,172.622,172.7128,10021.0
2023-03-31 14:50:00,190.15,190.44,190.15,190.44,13263.0,172.6765,172.9398,172.6765,172.9398,13263.0
2023-03-31 15:00:00,190.43,190.71,190.42,190.65,10201.0,172.9307,173.185,172.9216,173.1305,10201.0
2023-03-31 15:10:00,190.59,191.0,190.59,190.84,18846.0,173.076,173.4483,173.076,173.303,18846.0
2023-03-31 15:20:00,190.83,191.22,190.82,191.0,20260.0,173.294,173.6481,173.2849,173.4483,20260.0
2023-03-31 15:30:00,191.06,191.17,190.79,191.0,33484.0,173.5028,173.6027,173.2576,173.4483,33484.0
2023-03-31 15:40:00,191.0,191.15,190.79,191.04,85566.0,173.4483,173.5846,173.2576,173.4847,85566.0
2023-03-31 15:50:00,191.08,192.0,190.74,191.52,276590.0,173.521,174.3565,173.2122,173.9206,276590.0
2023-04-03 09:30:00,190.8,190.96,190.39,190.49,40324.0,173.2667,173.412,172.8944,172.9852,40324.0
2023-04-03 09:40:00,190.55,191.36,190.49,191.3,18833.0,173.0397,173.7753,172.9852,173.7208,18833.0
2023-04-03 09:50:00,191.24,191.84,191.24,191.33,11979.0,173.6663,174.2112,173.6663,173.748,11979.0
2023-04-03 10:00:00,191.43,191.79,191.32,191.72,30099.0,173.8388,174.1657,173.7389,174.1022,30099.0
2023-04-03 10:10:00,191.65,192.11,191.57,191.77,10707.0,174.0386,174.4563,173.966,174.1476,10707.0
2023-04-03 10:20:00,191.73,192.03,191.62,191.96,5911.0,174.1113,174.3837,174.0114,174.3201,5911.0
2023-04-03 10:30:00,192.04,192.17,191.55,191.64,9337.0,174.3928,174.5108,173.9478,174.0295,9337.0
2023-04-03 10:40:00,191.59,191.7,191.25,191.41,11650.0,173.9841,174.084,173.6754,173.8207,11650.0
2023-04-03 10:50:00,191.4,191.45,191.03,191.36,19815.0,173.8116,173.857,173.4756,173.7753,19815.0
2023-04-03 11:00:00,191.37,191.4,191.21,191.36,6954.0,173.7843,173.8116,173.639,173.7753,6954.0
2023-04-03 11:10:00,191.38,191.46,191.07,191.1,7001.0,173.7934,173.8661,173.5119,173.5392,7001.0
2023-04-03 11:20:00,191.07,191.08,190.9,190.97,10921.0,173.5119,173.521,173.3575,173.4211,10921.0
2023-04-03 11:30:00,190.91,191.35,190.91,191.17,6224.0,173.3666,173.7662,173.3666,173.6027,6224.0
2023-04-03 11:40:00,191.23,191.5,191.21,191.5,6517.0,173.6572,173.9024,173.639,173.9024,6517.0
2023-04-03 11:50:00,191.5,191.56,191.34,191.51,7257.0,173.9024,173.9569,173.7571,173.9115,7257.0
2023-04-03 12:00:00,191.53,191.68,191.4,191.52,4666.0,173.9296,174.0659,173.8116,173.9206,4666.0
2023-04-03 12:10:00,191.51,191.6,191.47,191.47,3871.0,173.9115,173.9932,173.8752,173.8752,3871.0
2023-04-03 12:20:00,191.54,191.59,191.43,191.56,6827.0,173.9387,173.9841,173.8388,173.9569,6827.0
2023-04-03 12:30:00,191.57,191.74,191.51,191.66,10406.0,173.966,174.1203,173.9115,174.0477,10406.0
2023-04-03 12:40:00,191.67,191.67,191.41,191.41,16019.0,174.0568,174.0568,173.8207,173.8207,16019.0
2023-04-03 12:50:00,191.39,191.48,191.22,191.33,14135.0,173.8025,173.8842,173.6481,173.748,14135.0
2023-04-03 13:00:00,191.35,191.35,191.0,191.19,8083.0,173.7662,173.7662,173.4483,173.6209,8083.0
2023-04-03 13:10:00,191.18,191.38,191.01,191.13,8670.0,173.6118,173.7934,173.4574,173.5664,8670.0
2023-04-03 13:20:00,191.21,191.21,190.86,190.89,5291.0,173.639,173.639,173.3212,173.3485,5291.0
2023-04-03 13:30:00,190.87,191.18,190.81,191.17,15132.0,173.3303,173.6118,173.2758,173.6027,15132.0
2023-04-03 13:40:00,191.13,191.15,190.62,190.84,21009.0,173.5664,173.5846,173.1033,173.303,21009.0
2023-04-03 13:50:00,190.84,190.98,190.8,190.87,19449.0,173.303,173.4302,173.2667,173.3303,19449.0
2023-04-03 14:00:00,190.87,190.88,190.63,190.86,23978.0,173.3303,173.3394,173.1123,173.3212,23978.0
2023-04-03 14:10:00,190.81,190.98,190.75,190.92,15193.0,173.2758,173.4302,173.2213,173.3757,15193.0
2023-04-03 14:20:00,190.94,190.98,190.88,190.93,8434.0,173.3939,173.4302,173.3394,173.3848,8434.0
2023-04-03 14:30:00,190.97,191.09,190.88,190.98,12685.0,173.4211,173.5301,173.3394,173.4302,12685.0
2023-04-03 14:40:00,191.0,191.0,190.88,190.88,17172.0,173.4483,173.4483,173.3394,173.3394,17172.0
2023-04-03 14:50:00,190.96,191.02,190.62,190.63,35606.0,173.412,173.4665,173.1033,173.1123,35606.0
2023-04-03 15:00:00,190.65,190.75,190.41,190.45,45243.0,173.1305,173.2213,172.9126,172.9489,45243.0
2023-04-03 15:10:00,190.42,190.49,190.18,190.28,20421.0,172.9216,172.9852,172.7037,172.7945,20421.0
2023-04-03 15:20:00,190.28,190.78,190.28,190.78,27113.0,172.7945,173.2486,172.7945,173.2486,27113.0
2023-04-03 15:30:00,190.77,190.79,190.55,190.6,20143.0,173.2395,173.2576,173.0397,173.0851,20143.0
2023-04-03 15:40:00,190.62,190.67,190.39,190.56,65570.0,173.1033,173.1487,172.8944,173.0488,65570.0
2023-04-03 15:50:00,190.55,190.59,190.17,190.37,108697.0,173.0397,173.076,172.6946,172.8762,108697.0
2023-04-04 09:30:00,189.6,191.87,189.6,191.87,36195.0,172.177,174.2384,172.177,174.2384,36195.0
2023-04-04 09:40:00,191.87,192.1,191.47,192.0,3700.0,174.2384,174.4473,173.8752,174.3565,3700.0
2023-04-04 09:50:00,192.05,192.48,191.91,192.48,11402.0,174.4019,174.7923,174.2747,174.7923,11402.0
2023-04-04 10:00:00,192.61,193.22,192.61,193.16,15008.0,174.9104,175.4643,174.9104,175.4099,15008.0
2023-04-04 10:10:00,193.05,193.45,193.03,193.27,12556.0,175.31,175.6732,175.2918,175.5097,12556.0
2023-04-04 10:20:00,193.2,193.2,192.54,192.55,10799.0,175.4462,175.4462,174.8468,174.8559,10799.0
2023-04-04 10:30:00,192.53,192.84,192.5,192.63,12438.0,174.8377,175.1193,174.8105,174.9286,12438.0
2023-04-04 10:40:00,192.6,193.07,192.45,192.99,6745.0,174.9013,175.3281,174.7651,175.2555,6745.0
2023-04-04 10:50:00,193.15,193.47,193.13,193.33,8389.0,175.4008,175.6914,175.3826,175.5642,8389.0
2023-04-04 11:00:00,193.28,193.29,192.37,192.48,8308.0,175.5188,175.5279,174.6924,174.7923,8308.0
2023-04-04 11:10:00,192.45,192.45,192.04,192.11,16203.0,174.7651,174.7651,174.3928,174.4563,16203.0
2023-04-04 11:20:00,192.2,192.57,192.07,192.57,12585.0,174.5381,174.8741,174.42,174.8741,12585.0
2023-04-04 11:30:00,192.56,193.15,192.53,192.96,37142.0,174.865,175.4008,174.8377,175.2282,37142.0
2023-04-04 11:40:00,192.96,193.36,192.96,193.34,12239.0,175.2282,175.5915,175.2282,175.5733,12239.0
2023-04-04 11:50:00,193.24,193.24,192.66,192.77,29610.0,175.4825,175.4825,174.9558,175.0557,29610.0
2023-04-04 12:00:00,192.77,192.83,191.81,191.89,12081.0,175.0557,175.1102,174.1839,174.2566,12081.0
2023-04-04 12:10:00,191.94,191.98,191.49,191.73,12316.0,174.302,174.3383,173.8933,174.1113,12316.0
2023-04-04 12:20:00,191.66,191.95,191.65,191.94,7433.0,174.0477,174.311,174.0386,174.302,7433.0
2023-04-04 12:30:00,191.97,192.36,191.97,192.36,13034.0,174.3292,174.6834,174.3292,174.6834,13034.0
2023-04-04 12:40:00,192.39,192.67,192.34,192.66,11584.0,174.7106,174.9649,174.6652,174.9558,11584.0
2023-04-04 12:50:00,192.7,192.83,192.49,192.78,7255.0,174.9921,175.1102,174.8014,175.0648,7255.0
2023-04-04 13:00:00,192.74,192.9,192.64,192.81,5673.0,175.0284,175.1737,174.9376,175.092,5673.0
2023-04-04 13:10:00,192.73,193.0,192.6,192.98,7925.0,175.0194,175.2646,174.9013,175.2464,7925.0
2023-04-04 13:20:00,193.01,193.02,192.76,193.02,9608.0,175.2736,175.2827,175.0466,175.2827,9608.0
2023-04-04 13:30:00,192.99,193.03,192.83,192.88,5782.0,175.2555,175.2918,175.1102,175.1556,5782.0
2023-04-04 13:40:00,192.91,192.94,192.44,192.62,8128.0,175.1828,175.2101,174.756,174.9195,8128.0
2023-04-04 13:50:00,192.62,192.74,192.51,192.63,8120.0,174.9195,175.0284,174.8196,174.9286,8120.0
2023-04-04 14:00:00,192.6,192.85,192.56,192.64,12163.0,174.9013,175.1283,174.865,174.9376,12163.0
2023-04-04 14:10:00,192.71,192.82,192.57,192.58,5435.0,175.0012,175.1011,174.8741,174.8832,5435.0
2023-04-04 14:20:00,192.59,192.66,192.47,192.52,10604.0,174.8922,174.9558,174.7833,174.8287,10604.0
2023-04-04 14:30:00,192.52,192.82,192.48,192.78,9451.0,174.8287,175.1011,174.7923,175.0648,9451.0
2023-04-04 14:40:00,192.8,192.85,192.76,192.81,5202.0,175.0829,175.1283,175.0466,175.092,5202.0
2023-04-04 14:50:00,192.82,192.89,192.48,192.64,10033.0,175.1011,175.1647,174.7923,174.9376,10033.0
2023-04-04 15:00:00,192.53,192.64,192.35,192.58,12147.0,174.8377,174.9376,174.6743,174.8832,12147.0
2023-04-04 15:10:00,192.59,192.98,192.49,192.93,15605.0,174.8922,175.2464,174.8014,175.201,15605.0
2023-04-04 15:20:00,192.93,192.98,192.75,192.75,10349.0,175.201,175.2464,175.0375,175.0375,10349.0
2023-04-04 15:30:00,192.73,192.9,192.73,192.88,15547.0,175.0194,175.1737,175.0194,175.1556,15547.0
2023-04-04 15:40:00,192.88,192.9,192.59,192.7,25706.0,175.1556,175.1737,174.8922,174.9921,25706.0
2023-04-04 15:50:00,192.7,193.14,192.7,193.12,134349.0,174.9921,175.3917,174.9921,175.3735,134349.0
2023-04-05 09:30:00,193.73,195.14,193.15,194.84,37561.0,175.9275,177.2079,175.4008,176.9355,37561.0
2023-04-05 09:40:00,194.8,195.24,194.68,194.77,16764.0,176.8991,177.2987,176.7902,176.8719,16764.0
2023-04-05 09:50:00,194.75,195.24,194.64,195.2,16791.0,176.8537,177.2987,176.7539,177.2624,16791.0
2023-04-05 10:00:00,195.32,195.32,194.26,194.67,13444.0,177.3714,177.3714,176.4088,176.7811,13444.0
2023-04-05 10:10:00,194.58,195.0,194.48,194.87,11872.0,176.6994,177.0808,176.6086,176.9627,11872.0
2023-04-05 10:20:00,194.98,195.07,194.85,194.98,18790.0,177.0626,177.1443,176.9446,177.0626,18790.0
2023-04-05 10:30:00,194.98,195.03,194.69,194.8,21820.0,177.0626,177.108,176.7993,176.8991,21820.0
2023-04-05 10:40:00,194.79,195.2,194.79,194.87,12143.0,176.8901,177.2624,176.8901,176.9627,12143.0
2023-04-05 10:50:00,194.87,195.08,194.73,195.03,16436.0,176.9627,177.1534,176.8356,177.108,16436.0
2023-04-05 11:00:00,194.98,194.98,194.34,194.34,11646.0,177.0626,177.0626,176.4814,176.4814,11646.0
2023-04-05 11:10:00,194.34,194.77,194.28,194.74,23647.0,176.4814,176.8719,176.4269,176.8447,23647.0
2023-04-05 11:20:00,194.7,195.05,194.66,194.95,23854.0,176.8083,177.1262,176.772,177.0354,23854.0
2023-04-05 11:30:00,194.96,195.09,194.87,194.89,9295.0,177.0444,177.1625,176.9627,176.9809,9295.0
2023-04-05 11:40:00,194.95,195.21,194.57,194.57,11435.0,177.0354,177.2715,176.6903,176.6903,11435.0
2023-04-05 11:50:00,194.57,194.71,194.4,194.59,11159.0,176.6903,176.8174,176.5359,176.7084,11159.0
2023-04-05 12:00:00,194.65,194.73,194.49,194.66,10221.0,176.7629,176.8356,176.6176,176.772,10221.0
2023-04-05 12:10:00,194.69,194.69,194.47,194.59,14011.0,176.7993,176.7993,176.5995,176.7084,14011.0
2023-04-05 12:20:00,194.63,194.71,194.39,194.66,11025.0,176.7448,176.8174,176.5268,176.772,11025.0
2023-04-05 12:30:00,194.63,194.8,194.52,194.8,9820.0,176.7448,176.8991,176.6449,176.8991,9820.0
2023-04-05 12:40:00,194.76,195.13,194.75,194.89,10528.0,176.8628,177.1988,176.8537,176.9809,10528.0
2023-04-05 12:50:00,194.97,195.04,194.86,194.93,12175.0,177.0535,177.1171,176.9536,177.0172,12175.0
2023-04-05 13:00:00,194.9,194.94,194.67,194.77,13179.0,176.99,177.0263,176.7811,176.8719,13179.0
2023-04-05 13:10:00,194.83,194.89,194.65,194.7,9474.0,176.9264,176.9809,176.7629,176.8083,9474.0
2023-04-05 13:20:00,194.77,194.97,194.66,194.88,11541.0,176.8719,177.0535,176.772,176.9718,11541.0
2023-04-05 13:30:00,194.93,194.93,194.76,194.8,6429.0,177.0172,177.0172,176.8628,176.8991,6429.0
2023-04-05 13:40:00,194.84,194.87,194.77,194.87,6527.0,176.9355,176.9627,176.8719,176.9627,6527.0
2023-04-05 13:50:00,194.88,195.06,194.78,195.06,6971.0,176.9718,177.1353,176.881,177.1353,6971.0
2023-04-05 14:00:00,195.09,195.17,194.87,194.93,7816.0,177.1625,177.2351,176.9627,177.0172,7816.0
2023-04-05 14:10:00,194.84,194.99,194.79,194.9,12234.0,176.9355,177.0717,176.8901,176.99,12234.0
2023-04-05 14:20:00,194.89,195.03,194.81,195.03,11416.0,176.9809,177.108,176.9082,177.108,11416.0
2023-04-05 14:30:00,195.0,195.06,194.88,194.9,14132.0,177.0808,177.1353,176.9718,176.99,14132.0
2023-04-05 14:40:00,194.94,195.02,194.8,194.88,17691.0,177.0263,177.0989,176.8991,176.9718,17691.0
2023-04-05 14:50:00,194.86,195.02,194.81,194.93,11793.0,176.9536,177.0989,176.9082,177.0172,11793.0
2023-04-05 15:00:00,194.91,195.21,194.91,195.17,23734.0,176.999,177.2715,176.999,177.2351,23734.0
2023-04-05 15:10:00,195.18,195.18,194.96,195.03,30931.0,177.2442,177.2442,177.0444,177.108,30931.0
2023-04-05 15:20:00,195.04,195.28,195.01,195.23,31293.0,177.1171,177.335,177.0899,177.2896,31293.0
2023-04-05 15:30:00,195.25,195.28,194.91,195.0,42437.0,177.3078,177.335,176.999,177.0808,42437.0
2023-04-05 15:40:00,195.02,195.32,194.97,195.22,81381.0,177.0989,177.3714,177.0535,177.2806,81381.0
2023-04-05 15:50:00,195.27,195.5,194.92,195.23,164417.0,177.326,177.5348,177.0081,177.2896,164417.0
2023-04-06 09:30:00,195.3,196.3,195.0,195.7,38103.0,177.3532,178.2613,177.0808,177.7164,38103.0
2023-04-06 09:40:00,195.69,195.9,194.99,194.99,59062.0,177.7074,177.8981,177.0717,177.0717,59062.0
2023-04-06 09:50:00,194.93,195.2,194.83,194.83,9434.0,177.0172,177.2624,176.9264,176.9264,9434.0
2023-04-06 10:00:00,194.94,195.0,194.46,194.58,74495.0,177.0263,177.0808,176.5904,176.6994,74495.0
2023-04-06 10:10:00,194.65,194.74,194.3,194.74,10759.0,176.7629,176.8447,176.4451,176.8447,10759.0
2023-04-06 10:20:00,194.69,194.69,194.34,194.6,10229.0,176.7993,176.7993,176.4814,176.7175,10229.0
2023-04-06 10:30:00,194.55,194.62,194.34,194.46,8773.0,176.6721,176.7357,176.4814,176.5904,8773.0
2023-04-06 10:40:00,194.45,194.52,194.25,194.25,7769.0,176.5813,176.6449,176.3997,176.3997,7769.0
2023-04-06 10:50:00,194.21,194.36,193.87,194.36,26691.0,176.3634,176.4996,176.0546,176.4996,26691.0
2023-04-06 11:00:00,194.36,194.44,194.08,194.08,5413.0,176.4996,176.5722,176.2453,176.2453,5413.0
2023-04-06 11:10:00,194.12,194.41,194.09,194.41,14470.0,176.2816,176.545,176.2544,176.545,14470.0
2023-04-06 11:20:00,194.36,194.42,193.78,193.92,41400.0,176.4996,176.5541,175.9729,176.1,41400.0
2023-04-06 11:30:00,193.92,194.31,193.92,194.11,11083.0,176.1,176.4542,176.1,176.2726,11083.0
2023-04-06 11:40:00,194.11,194.2,193.86,194.05,58029.0,176.2726,176.3543,176.0455,176.2181,58029.0
2023-04-06 11:50:00,194.03,194.34,193.84,194.17,12149.0,176.1999,176.4814,176.0274,176.327,12149.0
2023-04-06 12:00:00,194.22,194.38,194.07,194.07,5206.0,176.3724,176.5177,176.2362,176.2362,5206.0
2023-04-06 12:10:00,194.05,194.25,194.01,194.09,2900.0,176.2181,176.3997,176.1817,176.2544,2900.0
2023-04-06 12:20:00,194.09,194.09,193.91,194.01,4770.0,176.2544,176.2544,176.0909,176.1817,4770.0
2023-04-06 12:30:00,194.07,194.22,194.0,194.1,4261.0,176.2362,176.3724,176.1727,176.2635,4261.0
2023-04-06 12:40:00,194.16,194.25,193.99,194.18,4694.0,176.318,176.3997,176.1636,176.3361,4694.0
2023-04-06 12:50:00,194.1,194.34,194.04,194.24,3700.0,176.2635,176.4814,176.209,176.3906,3700.0
2023-04-06 13:00:00,194.16,194.54,194.16,194.29,5090.0,176.318,176.663,176.318,176.436,5090.0
2023-04-06 13:10:00,194.27,194.35,194.16,194.31,5710.0,176.4179,176.4905,176.318,176.4542,5710.0
2023-04-06 13:20:00,194.31,194.57,194.22,194.57,13010.0,176.4542,176.6903,176.3724,176.6903,13010.0
2023-04-06 13:30:00,194.56,194.59,194.34,194.4,5057.0,176.6812,176.7084,176.4814,176.5359,5057.0
2023-04-06 13:40:00,194.38,194.43,194.23,194.31,4643.0,176.5177,176.5631,176.3815,176.4542,4643.0
2023-04-06 13:50:00,194.29,194.35,194.13,194.15,2570.0,176.436,176.4905,176.2907,176.3089,2570.0
2023-04-06 14:00:00,194.11,194.15,193.95,194.01,4800.0,176.2726,176.3089,176.1273,176.1817,4800.0
2023-04-06 14:10:00,194.0,194.2,193.99,194.16,4785.0,176.1727,176.3543,176.1636,176.318,4785.0
2023-04-06 14:20:00,194.16,194.25,194.12,194.22,4261.0,176.318,176.3997,176.2816,176.3724,4261.0
2023-04-06 14:30:00,194.22,194.5,194.22,194.31,6107.0,176.3724,176.6267,176.3724,176.4542,6107.0
2023-04-06 14:40:00,194.3,194.49,194.24,194.41,16029.0,176.4451,176.6176,176.3906,176.545,16029.0
2023-04-06 14:50:00,194.41,194.62,194.35,194.56,16222.0,176.545,176.7357,176.4905,176.6812,16222.0
2023-04-06 15:00:00,194.56,194.86,194.56,194.82,10223.0,176.6812,176.9536,176.6812,176.9173,10223.0
2023-04-06 15:10:00,194.86,194.93,194.61,194.63,12598.0,176.9536,177.0172,176.7266,176.7448,12598.0
2023-04-06 15:20:00,194.57,194.82,194.56,194.77,9171.0,176.6903,176.9173,176.6812,176.8719,9171.0
2023-04-06 15:30:00,194.8,194.92,194.62,194.84,24667.0,176.8991,177.0081,176.7357,176.9355,24667.0
2023-04-06 15:40:00,194.87,195.07,194.74,195.04,30708.0,176.9627,177.1443,176.8447,177.1171,30708.0
2023-04-06 15:50:00,195.08,195.21,194.88,195.09,100014.0,177.1534,177.2715,176.9718,177.1625,100014.0
2023-04-10 09:30:00,194.43,195.0,193.91,194.12,19389.0,176.5631,177.0808,176.0909,176.2816,19389.0
2023-04-10 09:40:00,194.25,194.25,192.63,192.63,14254.0,176.3997,176.3997,174.9286,174.9286,14254.0
2023-04-10 09:50:00,192.7,192.7,192.32,192.39,17475.0,174.9921,174.9921,174.647,174.7106,17475.0
2023-04-10 10:00:00,192.37,193.02,192.32,192.99,10971.0,174.6924,175.2827,174.647,175.2555,10971.0
2023-04-10 10:10:00,192.92,193.23,192.92,193.06,14614.0,175.1919,175.4734,175.1919,175.319,14614.0
2023-04-10 10:20:00,193.13,193.31,193.0,193.14,9351.0,175.3826,175.5461,175.2646,175.3917,9351.0
2023-04-10 10:30:00,193.21,193.26,193.04,193.23,5839.0,175.4553,175.5007,175.3009,175.4734,5839.0
2023-04-10 10:40:00,193.23,193.55,193.17,193.49,10125.0,175.4734,175.764,175.4189,175.7095,10125.0
2023-04-10 10:50:00,193.5,193.63,193.32,193.52,4790.0,175.7186,175.8367,175.5552,175.7368,4790.0
2023-04-10 11:00:00,193.57,193.66,193.49,193.51,3261.0,175.7822,175.8639,175.7095,175.7277,3261.0
2023-04-10 11:10:00,193.49,193.69,193.28,193.45,23672.0,175.7095,175.8912,175.5188,175.6732,23672.0
2023-04-10 11:20:00,193.34,193.36,193.09,193.14,3792.0,175.5733,175.5915,175.3463,175.3917,3792.0
2023-04-10 11:30:00,193.23,193.38,193.18,193.37,5250.0,175.4734,175.6096,175.428,175.6006,5250.0
2023-04-10 11:40:00,193.44,193.51,193.38,193.51,7040.0,175.6641,175.7277,175.6096,175.7277,7040.0
2023-04-10 11:50:00,193.41,193.64,193.22,193.34,14859.0,175.6369,175.8457,175.4643,175.5733,14859.0
2023-04-10 12:00:00,193.4,193.45,193.1,193.21,18619.0,175.6278,175.6732,175.3554,175.4553,18619.0
2023-04-10 12:10:00,193.16,193.4,193.08,193.11,9727.0,175.4099,175.6278,175.3372,175.3644,9727.0
2023-04-10 12:20:00,193.09,193.3,193.08,193.23,4479.0,175.3463,175.537,175.3372,175.4734,4479.0
2023-04-10 12:30:00,193.27,193.5,193.25,193.5,6134.0,175.5097,175.7186,175.4916,175.7186,6134.0
2023-04-10 12:40:00,193.57,193.75,193.55,193.62,5927.0,175.7822,175.9456,175.764,175.8276,5927.0
2023-04-10 12:50:00,193.59,193.68,193.46,193.66,8357.0,175.8003,175.8821,175.6823,175.8639,8357.0
2023-04-10 13:00:00,193.73,194.14,193.72,194.09,12010.0,175.9275,176.2998,175.9184,176.2544,12010.0
2023-04-10 13:10:00,193.91,193.94,193.8,193.8,4798.0,176.0909,176.1182,175.991,175.991,4798.0
2023-04-10 13:20:00,193.8,193.8,193.59,193.68,6821.0,175.991,175.991,175.8003,175.8821,6821.0
2023-04-10 13:30:00,193.76,193.82,193.46,193.46,4270.0,175.9547,176.0092,175.6823,175.6823,4270.0
2023-04-10 13:40:00,193.42,193.69,193.41,193.64,3348.0,175.646,175.8912,175.6369,175.8457,3348.0
2023-04-10 13:50:00,193.52,193.63,193.49,193.54,6437.0,175.7368,175.8367,175.7095,175.7549,6437.0
2023-04-10 14:00:00,193.53,193.63,193.41,193.53,10978.0,175.7459,175.8367,175.6369,175.7459,10978.0
2023-04-10 14:10:00,193.54,193.61,193.34,193.39,6986.0,175.7549,175.8185,175.5733,175.6187,6986.0
2023-04-10 14:20:00,193.4,193.54,193.3,193.42,8515.0,175.6278,175.7549,175.537,175.646,8515.0
2023-04-10 14:30:00,193.51,193.51,193.26,193.31,10825.0,175.7277,175.7277,175.5007,175.5461,10825.0
2023-04-10 14:40:00,193.31,193.33,193.06,193.15,10678.0,175.5461,175.5642,175.319,175.4008,10678.0
2023-04-10 14:50:00,193.21,193.28,193.01,193.19,24767.0,175.4553,175.5188,175.2736,175.4371,24767.0
2023-04-10 15:00:00,193.2,193.25,192.95,193.12,8709.0,175.4462,175.4916,175.2192,175.3735,8709.0
2023-04-10 15:10:00,193.13,193.16,193.03,193.04,12597.0,175.3826,175.4099,175.2918,175.3009,12597.0
2023-04-10 15:20:00,193.09,193.09,192.73,192.76,15199.0,175.3463,175.3463,175.0194,175.0466,15199.0
2023-04-10 15:30:00,192.81,192.83,192.61,192.8,20903.0,175.092,175.1102,174.9104,175.0829,20903.0
2023-04-10 15:40:00,192.78,193.01,192.71,192.96,22997.0,175.0648,175.2736,175.0012,175.2282,22997.0
2023-04-10 15:50:00,192.96,193.08,192.57,192.71,86918.0,175.2282,175.3372,174.8741,175.0012,86918.0
2023-04-11 09:30:00,193.14,193.41,191.93,192.24,39645.0,175.3917,175.6369,174.2929,174.5744,39645.0
2023-04-11 09:40:00,192.12,192.77,191.97,192.66,12818.0,174.4654,175.0557,174.3292,174.9558,12818.0
2023-04-11 09:50:00,192.77,192.83,192.31,192.39,16065.0,175.0557,175.1102,174.638,174.7106,16065.0
2023-04-11 10:00:00,192.33,192.33,191.95,192.07,23174.0,174.6561,174.6561,174.311,174.42,23174.0
2023-04-11 10:10:00,192.12,192.26,191.85,192.12,25773.0,174.4654,174.5926,174.2202,174.4654,25773.0
2023-04-11 10:20:00,192.11,192.66,192.1,192.62,19295.0,174.4563,174.9558,174.4473,174.9195,19295.0
2023-04-11 10:30:00,192.57,192.74,192.41,192.5,20752.0,174.8741,175.0284,174.7288,174.8105,20752.0
2023-04-11 10:40:00,192.46,192.61,192.27,192.36,12214.0,174.7742,174.9104,174.6016,174.6834,12214.0
2023-04-11 10:50:00,192.37,192.58,192.26,192.26,9529.0,174.6924,174.8832,174.5926,174.5926,9529.0
2023-04-11 11:00:00,192.3,192.36,192.05,192.26,15330.0,174.6289,174.6834,174.4019,174.5926,15330.0
2023-04-11 11:10:00,192.23,192.52,192.15,192.38,10107.0,174.5653,174.8287,174.4927,174.7015,10107.0
2023-04-11 11:20:00,192.46,192.63,192.41,192.41,14514.0,174.7742,174.9286,174.7288,174.7288,14514.0
2023-04-11 11:30:00,192.4,192.59,192.29,192.29,15537.0,174.7197,174.8922,174.6198,174.6198,15537.0
2023-04-11 11:40:00,192.3,192.5,192.29,192.45,6410.0,174.6289,174.8105,174.6198,174.7651,6410.0
2023-04-11 11:50:00,192.53,192.79,192.49,192.79,5246.0,174.8377,175.0739,174.8014,175.0739,5246.0
2023-04-11 12:00:00,192.77,192.99,192.74,192.94,5595.0,175.0557,175.2555,175.0284,175.2101,5595.0
2023-04-11 12:10:00,192.99,193.26,192.99,193.19,5881.0,175.2555,175.5007,175.2555,175.4371,5881.0
2023-04-11 12:20:00,193.22,193.29,192.92,193.04,5940.0,175.4643,175.5279,175.1919,175.3009,5940.0
2023-04-11 12:30:00,193.04,193.11,192.89,192.98,3351.0,175.3009,175.3644,175.1647,175.2464,3351.0
2023-04-11 12:40:00,193.0,193.39,193.0,193.34,8226.0,175.2646,175.6187,175.2646,175.5733,8226.0
2023-04-11 12:50:00,193.24,193.41,193.16,193.28,5273.0,175.4825,175.6369,175.4099,175.5188,5273.0
2023-04-11 13:00:00,193.36,193.48,193.22,193.48,7045.0,175.5915,175.7004,175.4643,175.7004,7045.0
2023-04-11 13:10:00,193.39,193.43,193.19,193.31,7645.0,175.6187,175.655,175.4371,175.5461,7645.0
2023-04-11 13:20:00,193.26,193.36,193.19,193.28,18191.0,175.5007,175.5915,175.4371,175.5188,18191.0
2023-04-11 13:30:00,193.28,193.32,192.98,193.15,15009.0,175.5188,175.5552,175.2464,175.4008,15009.0
2023-04-11 13:40:00,193.15,193.26,193.01,193.2,10699.0,175.4008,175.5007,175.2736,175.4462,10699.0
2023-04-11 13:50:00,193.17,193.28,193.11,193.11,6775.0,175.4189,175.5188,175.3644,175.3644,6775.0
2023-04-11 14:00:00,193.13,193.3,193.12,193.17,7234.0,175.3826,175.537,175.3735,175.4189,7234.0
2023-04-11 14:10:00,193.14,193.24,193.0,193.24,7587.0,175.3917,175.4825,175.2646,175.4825,7587.0
2023-04-11 14:20:00,193.3,193.4,193.23,193.33,12744.0,175.537,175.6278,175.4734,175.5642,12744.0
2023-04-11 14:30:00,193.36,193.59,193.31,193.54,9643.0,175.5915,175.8003,175.5461,175.7549,9643.0
2023-04-11 14:40:00,193.54,193.68,193.49,193.66,8945.0,175.7549,175.8821,175.7095,175.8639,8945.0
2023-04-11 14:50:00,193.59,193.62,193.08,193.09,11700.0,175.8003,175.8276,175.3372,175.3463,11700.0
2023-04-11 15:00:00,193.09,193.13,192.75,192.77,13547.0,175.3463,175.3826,175.0375,175.0557,13547.0
2023-04-11 15:10:00,192.73,192.88,192.5,192.5,15445.0,175.0194,175.1556,174.8105,174.8105,15445.0
2023-04-11 15:20:00,192.47,192.52,192.27,192.32,12948.0,174.7833,174.8287,174.6016,174.647,12948.0
2023-04-11 15:30:00,192.36,192.4,191.9,191.93,20429.0,174.6834,174.7197,174.2656,174.2929,20429.0
2023-04-11 15:40:00,191.89,191.9,191.21,191.34,47292.0,174.2566,174.2656,173.639,173.7571,47292.0
2023-04-11 15:50:00,191.37,191.59,191.02,191.58,165471.0,173.7843,173.9841,173.4665,173.975,165471.0
2023-04-12 09:30:00,191.89,193.38,191.68,193.23,76956.0,174.2566,175.6096,174.0659,175.4734,76956.0
2023-04-12 09:40:00,193.33,193.34,192.42,192.64,12481.0,175.5642,175.5733,174.7379,174.9376,12481.0
2023-04-12 09:50:00,192.68,193.02,192.51,192.74,10049.0,174.974,175.2827,174.8196,175.0284,10049.0
2023-04-12 10:00:00,192.89,193.28,192.58,192.58,15632.0,175.1647,175.5188,174.8832,174.8832,15632.0
2023-04-12 10:10:00,192.61,192.88,192.32,192.39,31959.0,174.9104,175.1556,174.647,174.7106,31959.0
2023-04-12 10:20:00,192.42,192.48,192.07,192.18,19910.0,174.7379,174.7923,174.42,174.5199,19910.0
2023-04-12 10:30:00,192.18,192.31,191.6,191.69,28257.0,174.5199,174.638,173.9932,174.0749,28257.0
2023-04-12 10:40:00,191.68,191.88,191.32,191.6,17943.0,174.0659,174.2475,173.7389,173.9932,17943.0
2023-04-12 10:50:00,191.64,191.81,191.55,191.65,13262.0,174.0295,174.1839,173.9478,174.0386,13262.0
2023-04-12 11:00:00,191.69,191.77,191.25,191.35,22170.0,174.0749,174.1476,173.6754,173.7662,22170.0
2023-04-12 11:10:00,191.3,191.37,191.14,191.25,10406.0,173.7208,173.7843,173.5755,173.6754,10406.0
2023-04-12 11:20:00,191.26,191.71,191.26,191.52,10105.0,173.6845,174.0931,173.6845,173.9206,10105.0
2023-04-12 11:30:00,191.51,191.54,191.35,191.39,8223.0,173.9115,173.9387,173.7662,173.8025,8223.0
2023-04-12 11:40:00,191.37,192.17,191.37,192.17,8900.0,173.7843,174.5108,173.7843,174.5108,8900.0
2023-04-12 11:50:00,192.18,192.36,192.07,192.09,6031.0,174.5199,174.6834,174.42,174.4382,6031.0
2023-04-12 12:00:00,192.15,192.49,192.14,192.42,14642.0,174.4927,174.8014,174.4836,174.7379,14642.0
2023-04-12 12:10:00,192.35,192.7,192.33,192.59,9605.0,174.6743,174.9921,174.6561,174.8922,9605.0
2023-04-12 12:20:00,192.64,192.71,192.54,192.71,8859.0,174.9376,175.0012,174.8468,175.0012,8859.0
2023-04-12 12:30:00,192.74,193.01,192.71,192.96,21143.0,175.0284,175.2736,175.0012,175.2282,21143.0
2023-04-12 12:40:00,192.92,192.92,192.51,192.52,16532.0,175.1919,175.1919,174.8196,174.8287,16532.0
2023-04-12 12:50:00,192.5,192.64,192.36,192.51,5524.0,174.8105,174.9376,174.6834,174.8196,5524.0
2023-04-12 13:00:00,192.47,192.72,192.33,192.65,4195.0,174.7833,175.0103,174.6561,174.9467,4195.0
2023-04-12 13:10:00,192.65,192.94,192.59,192.61,10799.0,174.9467,175.2101,174.8922,174.9104,10799.0
2023-04-12 13:20:00,192.63,192.64,192.47,192.64,8360.0,174.9286,174.9376,174.7833,174.9376,8360.0
2023-04-12 13:30:00,192.69,192.77,192.57,192.64,10955.0,174.983,175.0557,174.8741,174.9376,10955.0
2023-04-12 13:40:00,192.69,192.86,192.62,192.71,7733.0,174.983,175.1374,174.9195,175.0012,7733.0
2023-04-12 13:50:00,192.62,192.79,192.52,192.61,12762.0,174.9195,175.0739,174.8287,174.9104,12762.0
2023-04-12 14:00:00,192.5,192.77,192.47,192.65,7208.0,174.8105,175.0557,174.7833,174.9467,7208.0
2023-04-12 14:10:00,192.74,192.88,192.54,192.76,4952.0,175.0284,175.1556,174.8468,175.0466,4952.0
2023-04-12 14:20:00,192.7,192.86,192.28,192.3,9020.0,174.9921,175.1374,174.6107,174.6289,9020.0
2023-04-12 14:30:00,192.26,192.26,191.88,191.95,9776.0,174.5926,174.5926,174.2475,174.311,9776.0
2023-04-12 14:40:00,191.95,192.16,191.85,191.86,3687.0,174.311,174.5017,174.2202,174.2293,3687.0
2023-04-12 14:50:00,191.84,192.07,191.76,191.94,4408.0,174.2112,174.42,174.1385,174.302,4408.0
2023-04-12 15:00:00,192.0,192.08,191.74,191.83,8372.0,174.3565,174.4291,174.1203,174.2021,8372.0
2023-04-12 15:10:00,191.82,191.82,191.46,191.56,10563.0,174.193,174.193,173.8661,173.9569,10563.0
2023-04-12 15:20:00,191.56,191.62,191.35,191.37,10734.0,173.9569,174.0114,173.7662,173.7843,10734.0
2023-04-12 15:30:00,191.37,191.64,191.37,191.57,19097.0,173.7843,174.0295,173.7843,173.966,19097.0
2023-04-12 15:40:00,191.59,191.81,191.45,191.47,35504.0,173.9841,174.1839,173.857,173.8752,35504.0
2023-04-12 15:50:00,191.47,191.82,191.38,191.78,103560.0,173.8752,174.193,173.7934,174.1567,103560.0
2023-04-13 09:30:00,191.2,192.5,191.04,191.05,25400.0,173.63,174.8105,173.4847,173.4937,25400.0
2023-04-13 09:40:00,191.04,191.28,190.29,190.5,12024.0,173.4847,173.7026,172.8036,172.9943,12024.0
2023-04-13 09:50:00,190.35,190.49,190.01,190.46,12021.0,172.8581,172.9852,172.5493,172.958,12021.0
2023-04-13 10:00:00,190.44,191.16,190.44,191.16,11550.0,172.9398,173.5936,172.9398,173.5936,11550.0
2023-04-13 10:10:00,191.16,191.77,191.16,191.57,11122.0,173.5936,174.1476,173.5936,173.966,11122.0
2023-04-13 10:20:00,191.51,191.94,191.45,191.92,8355.0,173.9115,174.302,173.857,174.2838,8355.0
2023-04-13 10:30:00,191.81,191.81,191.25,191.34,11680.0,174.1839,174.1839,173.6754,173.7571,11680.0
2023-04-13 10:40:00,191.29,191.29,190.85,190.87,7201.0,173.7117,173.7117,173.3121,173.3303,7201.0
2023-04-13 10:50:00,190.84,191.27,190.84,191.09,15613.0,173.303,173.6935,173.303,173.5301,15613.0
2023-04-13 11:00:00,191.17,191.22,190.9,190.93,11019.0,173.6027,173.6481,173.3575,173.3848,11019.0
2023-04-13 11:10:00,191.02,191.08,190.68,190.72,17938.0,173.4665,173.521,173.1577,173.1941,17938.0
2023-04-13 11:20:00,190.77,190.84,190.46,190.72,29722.0,173.2395,173.303,172.958,173.1941,29722.0
2023-04-13 11:30:00,190.7,191.07,190.61,190.88,14613.0,173.1759,173.5119,173.0942,173.3394,14613.0
2023-04-13 11:40:00,190.81,190.96,190.65,190.65,13828.0,173.2758,173.412,173.1305,173.1305,13828.0
2023-04-13 11:50:00,190.62,190.83,190.41,190.82,7388.0,173.1033,173.294,172.9126,173.2849,7388.0
2023-04-13 12:00:00,190.79,190.83,190.66,190.72,9909.0,173.2576,173.294,173.1396,173.1941,9909.0
2023-04-13 12:10:00,190.72,190.88,190.69,190.84,9678.0,173.1941,173.3394,173.1668,173.303,9678.0
2023-04-13 12:20:00,190.84,190.92,190.71,190.84,7324.0,173.303,173.3757,173.185,173.303,7324.0
2023-04-13 12:30:00,190.84,190.85,190.44,190.44,13109.0,173.303,173.3121,172.9398,172.9398,13109.0
2023-04-13 12:40:00,190.47,190.58,190.4,190.44,5272.0,172.967,173.0669,172.9035,172.9398,5272.0
2023-04-13 12:50:00,190.45,190.45,190.12,190.36,6577.0,172.9489,172.9489,172.6492,172.8672,6577.0
2023-04-13 13:00:00,190.36,190.36,190.04,190.06,10033.0,172.8672,172.8672,172.5766,172.5947,10033.0
2023-04-13 13:10:00,190.06,190.49,190.06,190.21,4670.0,172.5947,172.9852,172.5947,172.7309,4670.0
2023-04-13 13:20:00,190.21,190.26,190.04,190.04,8885.0,172.7309,172.7763,172.5766,172.5766,8885.0
2023-04-13 13:30:00,190.09,190.09,189.89,189.93,11885.0,172.622,172.622,172.4403,172.4767,11885.0
2023-04-13 13:40:00,189.96,190.19,189.95,190.11,9845.0,172.5039,172.7128,172.4948,172.6401,9845.0
2023-04-13 13:50:00,190.14,190.37,190.14,190.2,10235.0,172.6674,172.8762,172.6674,172.7219,10235.0
2023-04-13 14:00:00,190.17,190.28,189.89,190.19,13704.0,172.6946,172.7945,172.4403,172.7128,13704.0
2023-04-13 14:10:00,190.19,190.33,189.98,190.33,15005.0,172.7128,172.8399,172.5221,172.8399,15005.0
2023-04-13 14:20:00,190.24,190.24,189.85,189.95,18355.0,172.7582,172.7582,172.404,172.4948,18355.0
2023-04-13 14:30:00,189.93,190.1,189.92,190.03,8090.0,172.4767,172.631,172.4676,172.5675,8090.0
2023-04-13 14:40:00,190.02,190.09,189.98,190.07,11162.0,172.5584,172.622,172.5221,172.6038,11162.0
2023-04-13 14:50:00,190.06,190.33,190.05,190.22,12064.0,172.5947,172.8399,172.5856,172.74,12064.0
2023-04-13 15:00:00,190.22,190.25,189.93,189.93,8976.0,172.74,172.7673,172.4767,172.4767,8976.0
2023-04-13 15:10:00,189.95,189.95,189.67,189.81,23346.0,172.4948,172.4948,172.2406,172.3677,23346.0
2023-04-13 15:20:00,189.79,189.93,189.66,189.72,21023.0,172.3495,172.4767,172.2315,172.286,21023.0
2023-04-13 15:30:00,189.71,189.75,189.47,189.59,29151.0,172.2769,172.3132,172.0589,172.1679,29151.0
2023-04-13 15:40:00,189.61,189.92,189.61,189.67,42126.0,172.1861,172.4676,172.1861,172.2406,42126.0
2023-04-13 15:50:00,189.66,190.05,189.59,189.93,154055.0,172.2315,172.5856,172.1679,172.4767,154055.0
2023-04-14 09:30:00,189.94,190.35,188.7,189.6,41006.0,172.4858,172.8581,171.3597,172.177,41006.0
2023-04-14 09:40:00,189.72,189.96,189.0,189.64,21957.0,172.286,172.5039,171.6321,172.2133,21957.0
2023-04-14 09:50:00,189.84,190.42,189.68,190.37,7010.0,172.3949,172.9216,172.2496,172.8762,7010.0
2023-04-14 10:00:00,190.36,190.49,189.9,189.93,16217.0,172.8672,172.9852,172.4494,172.4767,16217.0
2023-04-14 10:10:00,190.09,190.4,189.67,189.93,13393.0,172.622,172.9035,172.2406,172.4767,13393.0
2023-04-14 10:20:00,190.09,190.3,189.6,189.78,12095.0,172.622,172.8127,172.177,172.3405,12095.0
2023-04-14 10:30:00,189.79,190.05,189.56,189.58,9342.0,172.3495,172.5856,172.1407,172.1588,9342.0
2023-04-14 10:40:00,189.65,189.65,189.27,189.55,24215.0,172.2224,172.2224,171.8773,172.1316,24215.0
2023-04-14 10:50:00,189.61,189.61,188.97,189.19,13432.0,172.1861,172.1861,171.6049,171.8047,13432.0
2023-04-14 11:00:00,189.25,189.57,188.95,189.44,20022.0,171.8592,172.1498,171.5867,172.0317,20022.0
2023-04-14 11:10:00,189.47,189.99,189.29,189.56,18720.0,172.0589,172.5312,171.8955,172.1407,18720.0
2023-04-14 11:20:00,189.66,189.72,189.41,189.48,6500.0,172.2315,172.286,172.0045,172.068,6500.0
2023-04-14 11:30:00,189.61,190.22,189.52,190.22,13008.0,172.1861,172.74,172.1043,172.74,13008.0
2023-04-14 11:40:00,190.22,190.46,190.15,190.26,7722.0,172.74,172.958,172.6765,172.7763,7722.0
2023-04-14 11:50:00,190.23,190.37,190.18,190.2,5511.0,172.7491,172.8762,172.7037,172.7219,5511.0
2023-04-14 12:00:00,190.25,190.25,189.98,190.09,6067.0,172.7673,172.7673,172.5221,172.622,6067.0
2023-04-14 12:10:00,190.08,190.11,189.98,190.08,10122.0,172.6129,172.6401,172.5221,172.6129,10122.0
2023-04-14 12:20:00,190.11,190.24,190.0,190.0,6082.0,172.6401,172.7582,172.5402,172.5402,6082.0
2023-04-14 12:30:00,189.99,190.21,189.98,190.06,7207.0,172.5312,172.7309,172.5221,172.5947,7207.0
2023-04-14 12:40:00,190.06,190.16,189.98,190.11,4698.0,172.5947,172.6855,172.5221,172.6401,4698.0
2023-04-14 12:50:00,190.14,190.14,190.03,190.04,4510.0,172.6674,172.6674,172.5675,172.5766,4510.0
2023-04-14 13:00:00,190.03,190.29,190.03,190.21,5920.0,172.5675,172.8036,172.5675,172.7309,5920.0
2023-04-14 13:10:00,190.27,190.53,190.26,190.48,5172.0,172.7854,173.0215,172.7763,172.9761,5172.0
2023-04-14 13:20:00,190.5,190.51,190.26,190.26,5337.0,172.9943,173.0034,172.7763,172.7763,5337.0
2023-04-14 13:30:00,190.2,190.27,190.11,190.16,5616.0,172.7219,172.7854,172.6401,172.6855,5616.0
2023-04-14 13:40:00,190.19,190.45,190.13,190.24,9739.0,172.7128,172.9489,172.6583,172.7582,9739.0
2023-04-14 13:50:00,190.23,190.51,190.23,190.36,18479.0,172.7491,173.0034,172.7491,172.8672,18479.0
2023-04-14 14:00:00,190.4,190.45,190.13,190.18,9290.0,172.9035,172.9489,172.6583,172.7037,9290.0
2023-04-14 14:10:00,190.14,190.52,190.13,190.48,17559.0,172.6674,173.0125,172.6583,172.9761,17559.0
2023-04-14 14:20:00,190.47,190.69,190.43,190.45,16856.0,172.967,173.1668,172.9307,172.9489,16856.0
2023-04-14 14:30:00,190.49,190.59,190.48,190.5,9886.0,172.9852,173.076,172.9761,172.9943,9886.0
2023-04-14 14:40:00,190.48,190.6,190.44,190.44,9252.0,172.9761,173.0851,172.9398,172.9398,9252.0
2023-04-14 14:50:00,190.46,190.75,190.46,190.75,11267.0,172.958,173.2213,172.958,173.2213,11267.0
2023-04-14 15:00:00,190.74,190.8,190.52,190.6,8088.0,173.2122,173.2667,173.0125,173.0851,8088.0
2023-04-14 15:10:00,190.62,190.63,190.09,190.21,17932.0,173.1033,173.1123,172.622,172.7309,17932.0
2023-04-14 15:20:00,190.26,190.55,190.19,190.5,8745.0,172.7763,173.0397,172.7128,172.9943,8745.0
2023-04-14 15:30:00,190.5,190.68,190.44,190.65,13607.0,172.9943,173.1577,172.9398,173.1305,13607.0
2023-04-14 15:40:00,190.72,190.74,190.45,190.52,23222.0,173.1941,173.2122,172.9489,173.0125,23222.0
2023-04-14 15:50:00,190.49,190.72,190.3,190.5,107349.0,172.9852,173.1941,172.8127,172.9943,107349.0
2023-04-17 09:30:00,189.98,190.84,189.06,189.43,23267.0,172.5221,173.303,171.6866,172.0226,23267.0
2023-04-17 09:40:00,189.52,190.48,189.52,189.99,17897.0,172.1043,172.9761,172.1043,172.5312,17897.0
2023-04-17 09:50:00,189.95,190.26,189.93,190.08,12186.0,172.4948,172.7763,172.4767,172.6129,12186.0
2023-04-17 10:00:00,190.13,190.83,190.12,190.81,8546.0,172.6583,173.294,172.6492,173.2758,8546.0
2023-04-17 10:10:00,190.8,191.15,190.72,191.02,14364.0,173.2667,173.5846,173.1941,173.4665,14364.0
2023-04-17 10:20:00,191.09,191.52,190.95,191.4,19284.0,173.5301,173.9206,173.4029,173.8116,19284.0
2023-04-17 10:30:00,191.43,191.66,191.07,191.21,18560.0,173.8388,174.0477,173.5119,173.639,18560.0
2023-04-17 10:40:00,191.19,191.27,190.91,191.27,16648.0,173.6209,173.6935,173.3666,173.6935,16648.0
2023-04-17 10:50:00,191.21,191.43,190.42,190.64,7675.0,173.639,173.8388,172.9216,173.1214,7675.0
2023-04-17 11:00:00,190.57,190.57,190.16,190.31,2533.0,173.0579,173.0579,172.6855,172.8218,2533.0
2023-04-17 11:10:00,190.4,190.61,190.25,190.61,7165.0,172.9035,173.0942,172.7673,173.0942,7165.0
2023-04-17 11:20:00,190.53,190.83,190.48,190.74,8554.0,173.0215,173.294,172.9761,173.2122,8554.0
2023-04-17 11:30:00,190.7,190.78,190.45,190.65,10043.0,173.1759,173.2486,172.9489,173.1305,10043.0
2023-04-17 11:40:00,190.62,190.74,190.5,190.65,18128.0,173.1033,173.2122,172.9943,173.1305,18128.0
2023-04-17 11:50:00,190.66,191.2,190.66,191.1,9516.0,173.1396,173.63,173.1396,173.5392,9516.0
2023-04-17 12:00:00,191.05,191.16,190.94,191.16,7568.0,173.4937,173.5936,173.3939,173.5936,7568.0
2023-04-17 12:10:00,191.15,191.24,190.97,191.05,11675.0,173.5846,173.6663,173.4211,173.4937,11675.0
2023-04-17 12:20:00,190.96,191.35,190.88,191.26,4397.0,173.412,173.7662,173.3394,173.6845,4397.0
2023-04-17 12:30:00,191.23,191.28,191.03,191.04,6698.0,173.6572,173.7026,173.4756,173.4847,6698.0
2023-04-17 12:40:00,191.05,191.12,190.97,191.0,3840.0,173.4937,173.5573,173.4211,173.4483,3840.0
2023-04-17 12:50:00,190.97,190.97,190.63,190.7,2962.0,173.4211,173.4211,173.1123,173.1759,2962.0
2023-04-17 13:00:00,190.7,190.79,190.63,190.71,5876.0,173.1759,173.2576,173.1123,173.185,5876.0
2023-04-17 13:10:00,190.71,191.06,190.66,191.03,5755.0,173.185,173.5028,173.1396,173.4756,5755.0
2023-04-17 13:20:00,190.99,191.01,190.9,190.94,7605.0,173.4393,173.4574,173.3575,173.3939,7605.0
2023-04-17 13:30:00,190.9,190.95,190.65,190.75,8356.0,173.3575,173.4029,173.1305,173.2213,8356.0
2023-04-17 13:40:00,190.73,190.82,190.6,190.64,6984.0,173.2032,173.2849,173.0851,173.1214,6984.0
2023-04-17 13:50:00,190.58,190.69,190.52,190.64,5440.0,173.0669,173.1668,173.0125,173.1214,5440.0
2023-04-17 14:00:00,190.59,190.85,190.55,190.83,4747.0,173.076,173.3121,173.0397,173.294,4747.0
2023-04-17 14:10:00,190.86,190.92,190.72,190.83,6284.0,173.3212,173.3757,173.1941,173.294,6284.0
2023-04-17 14:20:00,190.88,190.96,190.82,190.87,7100.0,173.3394,173.412,173.2849,173.3303,7100.0
2023-04-17 14:30:00,190.86,191.19,190.67,191.11,12303.0,173.3212,173.6209,173.1487,173.5482,12303.0
2023-04-17 14:40:00,191.11,191.35,191.11,191.21,7473.0,173.5482,173.7662,173.5482,173.639,7473.0
2023-04-17 14:50:00,191.25,191.42,191.24,191.36,7035.0,173.6754,173.8297,173.6663,173.7753,7035.0
2023-04-17 15:00:00,191.36,191.49,191.31,191.49,6506.0,173.7753,173.8933,173.7299,173.8933,6506.0
2023-04-17 15:10:00,191.49,191.53,191.34,191.47,8553.0,173.8933,173.9296,173.7571,173.8752,8553.0
2023-04-17 15:20:00,191.47,191.64,191.41,191.59,16121.0,173.8752,174.0295,173.8207,173.9841,16121.0
2023-04-17 15:30:00,191.51,191.51,191.16,191.22,8359.0,173.9115,173.9115,173.5936,173.6481,8359.0
2023-04-17 15:40:00,191.23,191.48,191.21,191.47,16991.0,173.6572,173.8842,173.639,173.8752,16991.0
2023-04-17 15:50:00,191.4,192.4,191.39,192.12,138835.0,173.8116,174.7197,173.8025,174.4654,138835.0
2023-04-18 09:30:00,192.12,192.12,190.82,191.22,27898.0,174.4654,174.4654,173.2849,173.6481,27898.0
2023-04-18 09:40:00,191.22,191.9,191.22,191.83,14298.0,173.6481,174.2656,173.6481,174.2021,14298.0
2023-04-18 09:50:00,191.84,192.11,191.77,192.04,8711.0,174.2112,174.4563,174.1476,174.3928,8711.0
2023-04-18 10:00:00,192.01,192.03,191.6,191.67,7060.0,174.3655,174.3837,173.9932,174.0568,7060.0
2023-04-18 10:10:00,191.67,191.88,191.31,191.31,7672.0,174.0568,174.2475,173.7299,173.7299,7672.0
2023-04-18 10:20:00,191.42,191.61,191.24,191.28,10186.0,173.8297,174.0023,173.6663,173.7026,10186.0
2023-04-18 10:30:00,191.23,191.66,191.1,191.63,21855.0,173.6572,174.0477,173.5392,174.0205,21855.0
2023-04-18 10:40:00,191.59,191.95,191.59,191.81,12338.0,173.9841,174.311,173.9841,174.1839,12338.0
2023-04-18 10:50:00,191.79,191.79,191.15,191.29,8591.0,174.1657,174.1657,173.5846,173.7117,8591.0
2023-04-18 11:00:00,191.38,191.58,191.22,191.46,7553.0,173.7934,173.975,173.6481,173.8661,7553.0
2023-04-18 11:10:00,191.51,191.64,191.4,191.46,5467.0,173.9115,174.0295,173.8116,173.8661,5467.0
2023-04-18 11:20:00,191.38,191.42,191.06,191.33,14347.0,173.7934,173.8297,173.5028,173.748,14347.0
2023-04-18 11:30:00,191.33,191.8,191.31,191.67,13790.0,173.748,174.1748,173.7299,174.0568,13790.0
2023-04-18 11:40:00,191.65,192.03,191.54,191.89,13281.0,174.0386,174.3837,173.9387,174.2566,13281.0
2023-04-18 11:50:00,191.94,192.02,191.8,191.8,10599.0,174.302,174.3746,174.1748,174.1748,10599.0
2023-04-18 12:00:00,191.85,192.23,191.84,192.19,11145.0,174.2202,174.5653,174.2112,174.529,11145.0
2023-04-18 12:10:00,192.24,192.4,192.03,192.25,15922.0,174.5744,174.7197,174.3837,174.5835,15922.0
2023-04-18 12:20:00,192.25,192.26,191.84,191.95,10781.0,174.5835,174.5926,174.2112,174.311,10781.0
2023-04-18 12:30:00,191.96,192.12,191.91,192.04,7339.0,174.3201,174.4654,174.2747,174.3928,7339.0
2023-04-18 12:40:00,192.02,192.09,191.8,192.05,8967.0,174.3746,174.4382,174.1748,174.4019,8967.0
2023-04-18 12:50:00,192.06,192.06,191.9,192.03,8576.0,174.4109,174.4109,174.2656,174.3837,8576.0
2023-04-18 13:00:00,191.93,192.05,191.87,192.05,7508.0,174.2929,174.4019,174.2384,174.4019,7508.0
2023-04-18 13:10:00,192.0,192.0,191.7,191.71,7964.0,174.3565,174.3565,174.084,174.0931,7964.0
2023-04-18 13:20:00,191.7,191.7,191.44,191.59,8500.0,174.084,174.084,173.8479,173.9841,8500.0
2023-04-18 13:30:00,191.6,191.75,191.6,191.62,6033.0,173.9932,174.1294,173.9932,174.0114,6033.0
2023-04-18 13:40:00,191.59,191.66,191.38,191.52,4585.0,173.9841,174.0477,173.7934,173.9206,4585.0
2023-04-18 13:50:00,191.59,191.78,191.54,191.62,7032.0,173.9841,174.1567,173.9387,174.0114,7032.0
2023-04-18 14:00:00,191.67,191.67,191.45,191.61,5747.0,174.0568,174.0568,173.857,174.0023,5747.0
2023-04-18 14:10:00,191.55,191.7,191.51,191.51,7219.0,173.9478,174.084,173.9115,173.9115,7219.0
2023-04-18 14:20:00,191.57,191.69,191.52,191.69,7551.0,173.966,174.0749,173.9206,174.0749,7551.0
2023-04-18 14:30:00,191.7,191.77,191.64,191.7,5973.0,174.084,174.1476,174.0295,174.084,5973.0
2023-04-18 14:40:00,191.73,191.8,191.28,191.38,9364.0,174.1113,174.1748,173.7026,173.7934,9364.0
2023-04-18 14:50:00,191.4,191.4,191.21,191.32,10584.0,173.8116,173.8116,173.639,173.7389,10584.0
2023-04-18 15:00:00,191.34,191.55,191.34,191.49,11483.0,173.7571,173.9478,173.7571,173.8933,11483.0
2023-04-18 15:10:00,191.51,191.52,191.34,191.44,12073.0,173.9115,173.9206,173.7571,173.8479,12073.0
2023-04-18 15:20:00,191.46,191.51,191.27,191.47,11914.0,173.8661,173.9115,173.6935,173.8752,11914.0
2023-04-18 15:30:00,191.43,191.67,191.43,191.48,25447.0,173.8388,174.0568,173.8388,173.8842,25447.0
2023-04-18 15:40:00,191.47,191.5,191.36,191.41,25780.0,173.8752,173.9024,173.7753,173.8207,25780.0
2023-04-18 15:50:00,191.56,191.82,191.3,191.3,119739.0,173.9569,174.193,173.7208,173.7208,119739.0
2023-04-19 09:30:00,191.53,191.99,190.88,191.7,38394.0,173.9296,174.3474,173.3394,174.084,38394.0
2023-04-19 09:40:00,191.74,191.88,191.41,191.5,13011.0,174.1203,174.2475,173.8207,173.9024,13011.0
2023-04-19 09:50:00,191.5,192.07,191.37,191.84,19274.0,173.9024,174.42,173.7843,174.2112,19274.0
2023-04-19 10:00:00,191.79,191.89,191.57,191.88,11837.0,174.1657,174.2566,173.966,174.2475,11837.0
2023-04-19 10:10:00,191.9,192.56,191.76,192.47,20594.0,174.2656,174.865,174.1385,174.7833,20594.0
2023-04-19 10:20:00,192.47,192.47,192.0,192.22,12013.0,174.7833,174.7833,174.3565,174.5562,12013.0
2023-04-19 10:30:00,192.12,192.22,191.96,192.11,12383.0,174.4654,174.5562,174.3201,174.4563,12383.0
2023-04-19 10:40:00,192.17,192.46,192.08,192.43,11990.0,174.5108,174.7742,174.4291,174.7469,11990.0
2023-04-19 10:50:00,192.48,192.92,192.39,192.92,19072.0,174.7923,175.1919,174.7106,175.1919,19072.0
2023-04-19 11:00:00,192.95,193.01,192.56,192.66,7123.0,175.2192,175.2736,174.865,174.9558,7123.0
2023-04-19 11:10:00,192.58,192.89,192.54,192.73,13432.0,174.8832,175.1647,174.8468,175.0194,13432.0
2023-04-19 11:20:00,192.65,192.74,192.6,192.64,4568.0,174.9467,175.0284,174.9013,174.9376,4568.0
2023-04-19 11:30:00,192.61,192.93,192.61,192.85,8826.0,174.9104,175.201,174.9104,175.1283,8826.0
2023-04-19 11:40:00,192.85,193.31,192.72,193.31,11959.0,175.1283,175.5461,175.0103,175.5461,11959.0
2023-04-19 11:50:00,193.3,193.3,192.83,192.91,10861.0,175.537,175.537,175.1102,175.1828,10861.0
2023-04-19 12:00:00,193.02,193.49,193.02,193.47,26806.0,175.2827,175.7095,175.2827,175.6914,26806.0
2023-04-19 12:10:00,193.43,193.52,193.34,193.4,9571.0,175.655,175.7368,175.5733,175.6278,9571.0
2023-04-19 12:20:00,193.39,193.51,193.29,193.38,6532.0,175.6187,175.7277,175.5279,175.6096,6532.0
2023-04-19 12:30:00,193.38,193.59,193.38,193.59,9151.0,175.6096,175.8003,175.6096,175.8003,9151.0
2023-04-19 12:40:00,193.56,193.63,193.16,193.26,20703.0,175.7731,175.8367,175.4099,175.5007,20703.0
2023-04-19 12:50:00,193.28,193.28,193.02,193.11,6261.0,175.5188,175.5188,175.2827,175.3644,6261.0
2023-04-19 13:00:00,193.19,193.19,192.8,192.81,7571.0,175.4371,175.4371,175.0829,175.092,7571.0
2023-04-19 13:10:00,192.79,192.79,192.41,192.41,7965.0,175.0739,175.0739,174.7288,174.7288,7965.0
2023-04-19 13:20:00,192.46,192.51,192.29,192.31,5102.0,174.7742,174.8196,174.6198,174.638,5102.0
2023-04-19 13:30:00,192.36,192.73,192.36,192.49,10176.0,174.6834,175.0194,174.6834,174.8014,10176.0
2023-04-19 13:40:00,192.5,192.81,192.5,192.59,5478.0,174.8105,175.092,174.8105,174.8922,5478.0
2023-04-19 13:50:00,192.59,192.66,192.45,192.56,6501.0,174.8922,174.9558,174.7651,174.865,6501.0
2023-04-19 14:00:00,192.59,192.76,192.54,192.54,3819.0,174.8922,175.0466,174.8468,174.8468,3819.0
2023-04-19 14:10:00,192.62,192.78,192.51,192.58,5049.0,174.9195,175.0648,174.8196,174.8832,5049.0
2023-04-19 14:20:00,192.56,192.66,192.52,192.63,4000.0,174.865,174.9558,174.8287,174.9286,4000.0
2023-04-19 14:30:00,192.66,192.7,192.51,192.53,7133.0,174.9558,174.9921,174.8196,174.8377,7133.0
2023-04-19 14:40:00,192.6,192.62,192.39,192.46,6340.0,174.9013,174.9195,174.7106,174.7742,6340.0
2023-04-19 14:50:00,192.41,192.58,192.36,192.56,5008.0,174.7288,174.8832,174.6834,174.865,5008.0
2023-04-19 15:00:00,192.47,192.58,192.31,192.58,7146.0,174.7833,174.8832,174.638,174.8832,7146.0
2023-04-19 15:10:00,192.5,192.73,192.33,192.62,21942.0,174.8105,175.0194,174.6561,174.9195,21942.0
2023-04-19 15:20:00,192.59,192.67,192.46,192.53,11730.0,174.8922,174.9649,174.7742,174.8377,11730.0
2023-04-19 15:30:00,192.55,192.68,192.4,192.55,14629.0,174.8559,174.974,174.7197,174.8559,14629.0
2023-04-19 15:40:00,192.55,192.67,192.34,192.43,29558.0,174.8559,174.9649,174.6652,174.7469,29558.0
2023-04-19 15:50:00,192.45,192.53,192.1,192.26,74473.0,174.7651,174.8377,174.4473,174.5926,74473.0
2023-04-20 09:30:00,193.14,193.5,191.5,191.71,35955.0,175.3917,175.7186,173.9024,174.0931,35955.0
2023-04-20 09:40:00,191.55,191.59,189.42,190.03,21236.0,173.9478,173.9841,172.0135,172.5675,21236.0
2023-04-20 09:50:00,190.0,190.35,189.87,189.93,23786.0,172.5402,172.8581,172.4222,172.4767,23786.0
2023-04-20 10:00:00,189.83,190.45,189.76,190.22,10386.0,172.3859,172.9489,172.3223,172.74,10386.0
2023-04-20 10:10:00,190.2,190.59,190.18,190.54,9616.0,172.7219,173.076,172.7037,173.0306,9616.0
2023-04-20 10:20:00,190.56,190.67,190.13,190.33,13944.0,173.0488,173.1487,172.6583,172.8399,13944.0
2023-04-20 10:30:00,190.33,190.4,190.0,190.31,12216.0,172.8399,172.9035,172.5402,172.8218,12216.0
2023-04-20 10:40:00,190.28,190.42,190.07,190.08,5840.0,172.7945,172.9216,172.6038,172.6129,5840.0
2023-04-20 10:50:00,190.1,190.19,189.96,190.19,18899.0,172.631,172.7128,172.5039,172.7128,18899.0
2023-04-20 11:00:00,190.21,190.4,189.94,190.13,9521.0,172.7309,172.9035,172.4858,172.6583,9521.0
2023-04-20 11:10:00,190.09,190.32,189.94,190.32,6040.0,172.622,172.8308,172.4858,172.8308,6040.0
2023-04-20 11:20:00,190.39,190.4,190.05,190.06,4236.0,172.8944,172.9035,172.5856,172.5947,4236.0
2023-04-20 11:30:00,190.11,190.21,189.9,190.06,14245.0,172.6401,172.7309,172.4494,172.5947,14245.0
2023-04-20 11:40:00,190.0,190.18,189.98,190.15,20270.0,172.5402,172.7037,172.5221,172.6765,20270.0
2023-04-20 11:50:00,190.15,190.18,189.7,189.83,37167.0,172.6765,172.7037,172.2678,172.3859,37167.0
2023-04-20 12:00:00,189.96,190.24,189.74,190.24,10325.0,172.5039,172.7582,172.3041,172.7582,10325.0
2023-04-20 12:10:00,190.24,190.24,189.9,189.94,13965.0,172.7582,172.7582,172.4494,172.4858,13965.0
2023-04-20 12:20:00,189.93,190.14,189.82,190.05,4254.0,172.4767,172.6674,172.3768,172.5856,4254.0
2023-04-20 12:30:00,190.03,190.04,189.78,189.82,19433.0,172.5675,172.5766,172.3405,172.3768,19433.0
2023-04-20 12:40:00,189.87,190.05,189.82,189.98,8594.0,172.4222,172.5856,172.3768,172.5221,8594.0
2023-04-20 12:50:00,189.89,189.89,189.74,189.75,5884.0,172.4403,172.4403,172.3041,172.3132,5884.0
2023-04-20 13:00:00,189.77,190.03,189.54,189.98,17255.0,172.3314,172.5675,172.1225,172.5221,17255.0
2023-04-20 13:10:00,189.88,190.05,189.72,190.05,13338.0,172.4313,172.5856,172.286,172.5856,13338.0
2023-04-20 13:20:00,190.03,190.44,190.03,190.33,11490.0,172.5675,172.9398,172.5675,172.8399,11490.0
2023-04-20 13:30:00,190.32,190.73,190.32,190.68,12336.0,172.8308,173.2032,172.8308,173.1577,12336.0
2023-04-20 13:40:00,190.73,190.73,190.5,190.58,8056.0,173.2032,173.2032,172.9943,173.0669,8056.0
2023-04-20 13:50:00,190.52,190.59,190.4,190.5,5500.0,173.0125,173.076,172.9035,172.9943,5500.0
2023-04-20 14:00:00,190.53,190.57,190.19,190.34,7611.0,173.0215,173.0579,172.7128,172.849,7611.0
2023-04-20 14:10:00,190.27,190.62,190.27,190.55,3701.0,172.7854,173.1033,172.7854,173.0397,3701.0
2023-04-20 14:20:00,190.55,190.67,190.33,190.33,8510.0,173.0397,173.1487,172.8399,172.8399,8510.0
2023-04-20 14:30:00,190.31,190.34,189.93,190.05,10240.0,172.8218,172.849,172.4767,172.5856,10240.0
2023-04-20 14:40:00,190.0,190.16,189.95,190.08,3200.0,172.5402,172.6855,172.4948,172.6129,3200.0
2023-04-20 14:50:00,190.06,190.19,189.98,190.17,10150.0,172.5947,172.7128,172.5221,172.6946,10150.0
2023-04-20 15:00:00,190.3,190.3,190.0,190.06,6135.0,172.8127,172.8127,172.5402,172.5947,6135.0
2023-04-20 15:10:00,190.0,190.04,189.85,189.98,11197.0,172.5402,172.5766,172.404,172.5221,11197.0
2023-04-20 15:20:00,190.02,190.08,189.84,189.88,16464.0,172.5584,172.6129,172.3949,172.4313,16464.0
2023-04-20 15:30:00,189.87,190.08,189.87,190.07,20275.0,172.4222,172.6129,172.4222,172.6038,20275.0
2023-04-20 15:40:00,190.05,190.22,190.0,190.15,25769.0,172.5856,172.74,172.5402,172.6765,25769.0
2023-04-20 15:50:00,190.09,190.52,189.98,190.36,98892.0,172.622,173.0125,172.5221,172.8672,98892.0
2023-04-21 09:30:00,189.84,191.28,189.58,190.42,55965.0,172.3949,173.7026,172.1588,172.9216,55965.0
2023-04-21 09:40:00,190.53,190.78,190.33,190.66,19148.0,173.0215,173.2486,172.8399,173.1396,19148.0
2023-04-21 09:50:00,190.64,190.67,190.17,190.22,17243.0,173.1214,173.1487,172.6946,172.74,17243.0
2023-04-21 10:00:00,190.2,190.31,189.75,189.89,10883.0,172.7219,172.8218,172.3132,172.4403,10883.0
2023-04-21 10:10:00,189.92,189.96,189.63,189.74,12117.0,172.4676,172.5039,172.2042,172.3041,12117.0
2023-04-21 10:20:00,189.83,189.94,189.69,189.89,9539.0,172.3859,172.4858,172.2587,172.4403,9539.0
2023-04-21 10:30:00,189.93,189.93,189.35,189.47,6021.0,172.4767,172.4767,171.95,172.0589,6021.0
2023-04-21 10:40:00,189.44,189.47,188.7,188.95,15833.0,172.0317,172.0589,171.3597,171.5867,15833.0
2023-04-21 10:50:00,188.97,188.97,188.6,188.65,5709.0,171.6049,171.6049,171.2689,171.3143,5709.0
2023-04-21 11:00:00,188.69,189.05,188.62,189.0,10837.0,171.3506,171.6775,171.2871,171.6321,10837.0
2023-04-21 11:10:00,189.0,189.09,188.89,189.09,5333.0,171.6321,171.7139,171.5322,171.7139,5333.0
2023-04-21 11:20:00,189.01,189.27,188.89,188.89,18600.0,171.6412,171.8773,171.5322,171.5322,18600.0
2023-04-21 11:30:00,189.01,189.11,188.58,188.59,11553.0,171.6412,171.732,171.2507,171.2598,11553.0
2023-04-21 11:40:00,188.61,188.96,188.57,188.61,28013.0,171.278,171.5958,171.2416,171.278,28013.0
2023-04-21 11:50:00,188.6,188.67,188.3,188.54,23304.0,171.2689,171.3325,170.9965,171.2144,23304.0
2023-04-21 12:00:00,188.54,188.7,188.33,188.48,15420.0,171.2144,171.3597,171.0237,171.1599,15420.0
2023-04-21 12:10:00,188.47,188.98,188.45,188.71,10216.0,171.1508,171.614,171.1327,171.3688,10216.0
2023-04-21 12:20:00,188.75,188.99,188.73,188.99,7282.0,171.4051,171.623,171.3869,171.623,7282.0
2023-04-21 12:30:00,188.99,189.15,188.9,189.15,9913.0,171.623,171.7683,171.5413,171.7683,9913.0
2023-04-21 12:40:00,189.13,189.32,189.1,189.2,17375.0,171.7502,171.9227,171.7229,171.8138,17375.0
2023-04-21 12:50:00,189.19,189.4,189.15,189.33,3043.0,171.8047,171.9954,171.7683,171.9318,3043.0
2023-04-21 13:00:00,189.38,189.38,189.1,189.1,8333.0,171.9772,171.9772,171.7229,171.7229,8333.0
2023-04-21 13:10:00,189.03,189.11,188.57,188.8,9053.0,171.6594,171.732,171.2416,171.4505,9053.0
2023-04-21 13:20:00,188.9,189.08,188.83,188.9,7706.0,171.5413,171.7048,171.4778,171.5413,7706.0
2023-04-21 13:30:00,188.9,189.38,188.89,189.37,8112.0,171.5413,171.9772,171.5322,171.9681,8112.0
2023-04-21 13:40:00,189.41,189.53,189.04,189.06,11896.0,172.0045,172.1134,171.6685,171.6866,11896.0
2023-04-21 13:50:00,189.06,189.35,189.05,189.11,4927.0,171.6866,171.95,171.6775,171.732,4927.0
2023-04-21 14:00:00,189.11,189.29,189.1,189.1,9919.0,171.732,171.8955,171.7229,171.7229,9919.0
2023-04-21 14:10:00,189.11,189.31,189.09,189.18,5308.0,171.732,171.9136,171.7139,171.7956,5308.0
2023-04-21 14:20:00,189.15,189.17,189.01,189.13,3601.0,171.7683,171.7865,171.6412,171.7502,3601.0
2023-04-21 14:30:00,189.17,189.19,188.88,189.1,6310.0,171.7865,171.8047,171.5232,171.7229,6310.0
2023-04-21 14:40:00,189.08,189.2,189.01,189.15,3593.0,171.7048,171.8138,171.6412,171.7683,3593.0
2023-04-21 14:50:00,189.21,189.28,189.08,189.22,6658.0,171.8228,171.8864,171.7048,171.8319,6658.0
2023-04-21 15:00:00,189.24,189.36,189.17,189.31,6884.0,171.8501,171.959,171.7865,171.9136,6884.0
2023-04-21 15:10:00,189.35,189.35,189.18,189.22,11536.0,171.95,171.95,171.7956,171.8319,11536.0
2023-04-21 15:20:00,189.22,189.26,189.05,189.06,21724.0,171.8319,171.8682,171.6775,171.6866,21724.0
2023-04-21 15:30:00,189.13,189.54,189.12,189.42,14441.0,171.7502,172.1225,171.7411,172.0135,14441.0
2023-04-21 15:40:00,189.38,189.43,188.89,188.96,43682.0,171.9772,172.0226,171.5322,171.5958,43682.0
2023-04-21 15:50:00,188.98,189.86,188.95,189.72,105397.0,171.614,172.4131,171.5867,172.286,105397.0
2023-04-24 09:30:00,189.73,190.11,189.0,189.38,24753.0,172.295,172.6401,171.6321,171.9772,24753.0
2023-04-24 09:40:00,189.28,189.46,189.0,189.0,2876.0,171.8864,172.0499,171.6321,171.6321,2876.0
2023-04-24 09:50:00,188.98,189.1,188.35,188.73,8820.0,171.614,171.7229,171.0419,171.3869,8820.0
2023-04-24 10:00:00,188.64,188.82,188.48,188.61,9296.0,171.3052,171.4687,171.1599,171.278,9296.0
2023-04-24 10:10:00,188.61,188.65,188.48,188.5,9523.0,171.278,171.3143,171.1599,171.1781,9523.0
2023-04-24 10:20:00,188.46,188.59,188.02,188.2,8171.0,171.1418,171.2598,170.7422,170.9056,8171.0
2023-04-24 10:30:00,188.22,188.23,188.04,188.23,8912.0,170.9238,170.9329,170.7603,170.9329,8912.0
2023-04-24 10:40:00,188.25,188.53,188.19,188.42,9539.0,170.9511,171.2053,170.8966,171.1054,9539.0
2023-04-24 10:50:00,188.39,188.63,188.16,188.2,9501.0,171.0782,171.2961,170.8693,170.9056,9501.0
2023-04-24 11:00:00,188.14,188.17,187.62,187.68,6670.0,170.8512,170.8784,170.3789,170.4334,6670.0
2023-04-24 11:10:00,187.66,188.17,187.65,188.02,10526.0,170.4153,170.8784,170.4062,170.7422,10526.0
2023-04-24 11:20:00,188.06,188.33,188.02,188.24,18705.0,170.7785,171.0237,170.7422,170.942,18705.0
2023-04-24 11:30:00,188.15,188.16,187.77,187.81,11913.0,170.8602,170.8693,170.5152,170.5515,11913.0
2023-04-24 11:40:00,187.86,187.92,187.55,187.68,13987.0,170.5969,170.6514,170.3154,170.4334,13987.0
2023-04-24 11:50:00,187.64,187.94,187.64,187.94,9829.0,170.3971,170.6695,170.3971,170.6695,9829.0
2023-04-24 12:00:00,187.91,187.95,187.7,187.78,8005.0,170.6423,170.6786,170.4516,170.5242,8005.0
2023-04-24 12:10:00,187.77,187.87,187.68,187.78,9099.0,170.5152,170.606,170.4334,170.5242,9099.0
2023-04-24 12:20:00,187.75,187.8,187.71,187.78,7570.0,170.497,170.5424,170.4607,170.5242,7570.0
2023-04-24 12:30:00,187.78,187.78,187.59,187.61,6235.0,170.5242,170.5242,170.3517,170.3699,6235.0
2023-04-24 12:40:00,187.64,187.67,187.45,187.63,14081.0,170.3971,170.4243,170.2246,170.388,14081.0
2023-04-24 12:50:00,187.62,187.77,187.61,187.75,6916.0,170.3789,170.5152,170.3699,170.497,6916.0
2023-04-24 13:00:00,187.75,187.78,187.56,187.68,7386.0,170.497,170.5242,170.3245,170.4334,7386.0
2023-04-24 13:10:00,187.67,187.78,187.59,187.59,7501.0,170.4243,170.5242,170.3517,170.3517,7501.0
2023-04-24 13:20:00,187.62,187.91,187.51,187.72,20639.0,170.3789,170.6423,170.2791,170.4698,20639.0
2023-04-24 13:30:00,187.77,187.77,187.46,187.66,7754.0,170.5152,170.5152,170.2336,170.4153,7754.0
2023-04-24 13:40:00,187.68,187.91,187.66,187.76,7642.0,170.4334,170.6423,170.4153,170.5061,7642.0
2023-04-24 13:50:00,187.74,187.8,187.63,187.75,7224.0,170.4879,170.5424,170.388,170.497,7224.0
2023-04-24 14:00:00,187.74,187.95,187.74,187.95,7940.0,170.4879,170.6786,170.4879,170.6786,7940.0
2023-04-24 14:10:00,187.94,188.2,187.77,187.78,12621.0,170.6695,170.9056,170.5152,170.5242,12621.0
2023-04-24 14:20:00,187.78,187.78,187.62,187.65,7195.0,170.5242,170.5242,170.3789,170.4062,7195.0
2023-04-24 14:30:00,187.65,187.78,187.57,187.64,10412.0,170.4062,170.5242,170.3335,170.3971,10412.0
2023-04-24 14:40:00,187.65,187.65,187.29,187.33,9642.0,170.4062,170.4062,170.0793,170.1156,9642.0
2023-04-24 14:50:00,187.34,187.5,187.32,187.4,11184.0,170.1247,170.27,170.1065,170.1792,11184.0
2023-04-24 15:00:00,187.44,187.72,187.44,187.64,7482.0,170.2155,170.4698,170.2155,170.3971,7482.0
2023-04-24 15:10:00,187.64,187.75,187.44,187.48,30318.0,170.3971,170.497,170.2155,170.2518,30318.0
2023-04-24 15:20:00,187.48,187.53,187.34,187.51,15980.0,170.2518,170.2972,170.1247,170.2791,15980.0
2023-04-24 15:30:00,187.54,187.61,187.29,187.31,71487.0,170.3063,170.3699,170.0793,170.0974,71487.0
2023-04-24 15:40:00,187.28,187.5,187.01,187.19,55887.0,170.0702,170.27,169.825,169.9885,55887.0
2023-04-24 15:50:00,187.13,187.3,186.87,187.22,172025.0,169.934,170.0883,169.6979,170.0157,172025.0
2023-04-25 09:30:00,187.02,187.98,186.54,187.84,40496.0,169.8341,170.7059,169.3982,170.5787,40496.0
2023-04-25 09:40:00,187.6,187.69,187.08,187.16,20902.0,170.3608,170.4425,169.8886,169.9612,20902.0
2023-04-25 09:50:00,187.06,187.07,186.32,186.7,14874.0,169.8704,169.8795,169.1984,169.5435,14874.0
2023-04-25 10:00:00,186.73,187.43,186.64,187.37,46114.0,169.5707,170.2064,169.489,170.1519,46114.0
2023-04-25 10:10:00,187.31,187.44,186.94,187.4,16920.0,170.0974,170.2155,169.7614,170.1792,16920.0
2023-04-25 10:20:00,187.4,187.99,187.35,187.79,21730.0,170.1792,170.7149,170.1338,170.5333,21730.0
2023-04-25 10:30:00,187.8,187.99,187.45,187.86,16264.0,170.5424,170.7149,170.2246,170.5969,16264.0
2023-04-25 10:40:00,187.89,187.96,187.71,187.88,10205.0,170.6241,170.6877,170.4607,170.6151,10205.0
2023-04-25 10:50:00,187.83,188.26,187.83,188.21,8484.0,170.5696,170.9601,170.5696,170.9147,8484.0
2023-04-25 11:00:00,188.25,188.25,187.93,188.19,10882.0,170.9511,170.9511,170.6605,170.8966,10882.0
2023-04-25 11:10:00,188.25,188.58,188.21,188.58,27987.0,170.9511,171.2507,170.9147,171.2507,27987.0
2023-04-25 11:20:00,188.59,188.59,187.94,188.09,23296.0,171.2598,171.2598,170.6695,170.8058,23296.0
2023-04-25 11:30:00,188.07,188.17,187.89,187.91,24692.0,170.7876,170.8784,170.6241,170.6423,24692.0
2023-04-25 11:40:00,187.91,188.07,187.81,188.0,17463.0,170.6423,170.7876,170.5515,170.724,17463.0
2023-04-25 11:50:00,187.98,188.17,187.79,188.07,23093.0,170.7059,170.8784,170.5333,170.7876,23093.0
2023-04-25 12:00:00,188.08,188.25,187.96,188.25,8001.0,170.7967,170.9511,170.6877,170.9511,8001.0
2023-04-25 12:10:00,188.23,188.4,188.18,188.34,6540.0,170.9329,171.0873,170.8875,171.0328,6540.0
2023-04-25 12:20:00,188.39,188.47,188.23,188.3,15344.0,171.0782,171.1508,170.9329,170.9965,15344.0
2023-04-25 12:30:00,188.39,188.39,188.14,188.15,9319.0,171.0782,171.0782,170.8512,170.8602,9319.0
2023-04-25 12:40:00,188.17,188.36,188.14,188.35,11459.0,170.8784,171.0509,170.8512,171.0419,11459.0
2023-04-25 12:50:00,188.37,188.51,188.29,188.37,24180.0,171.06,171.1872,170.9874,171.06,24180.0
2023-04-25 13:00:00,188.35,188.36,187.86,187.86,6513.0,171.0419,171.0509,170.5969,170.5969,6513.0
2023-04-25 13:10:00,187.77,188.01,187.13,187.28,24310.0,170.5152,170.7331,169.934,170.0702,24310.0
2023-04-25 13:20:00,187.27,187.33,187.0,187.33,11408.0,170.0611,170.1156,169.8159,170.1156,11408.0
2023-04-25 13:30:00,187.34,187.5,187.17,187.41,12633.0,170.1247,170.27,169.9703,170.1882,12633.0
2023-04-25 13:40:00,187.33,187.63,187.29,187.46,10772.0,170.1156,170.388,170.0793,170.2336,10772.0
2023-04-25 13:50:00,187.4,187.48,187.33,187.4,12051.0,170.1792,170.2518,170.1156,170.1792,12051.0
2023-04-25 14:00:00,187.4,187.42,187.06,187.12,12288.0,170.1792,170.1973,169.8704,169.9249,12288.0
2023-04-25 14:10:00,187.12,187.47,187.1,187.16,10340.0,169.9249,170.2427,169.9067,169.9612,10340.0
2023-04-25 14:20:00,187.15,187.29,187.14,187.25,11056.0,169.9521,170.0793,169.9431,170.0429,11056.0
2023-04-25 14:30:00,187.26,187.47,187.25,187.43,10364.0,170.052,170.2427,170.0429,170.2064,10364.0
2023-04-25 14:40:00,187.38,187.41,187.25,187.38,10105.0,170.161,170.1882,170.0429,170.161,10105.0
2023-04-25 14:50:00,187.49,187.52,187.3,187.47,16220.0,170.2609,170.2881,170.0883,170.2427,16220.0
2023-04-25 15:00:00,187.45,187.64,187.38,187.59,16140.0,170.2246,170.3971,170.161,170.3517,16140.0
2023-04-25 15:10:00,187.56,187.83,187.42,187.78,37521.0,170.3245,170.5696,170.1973,170.5242,37521.0
2023-04-25 15:20:00,187.73,187.98,187.64,187.96,26905.0,170.4788,170.7059,170.3971,170.6877,26905.0
2023-04-25 15:30:00,187.96,188.21,187.77,187.92,33258.0,170.6877,170.9147,170.5152,170.6514,33258.0
2023-04-25 15:40:00,187.9,188.1,187.78,188.01,45036.0,170.6332,170.8148,170.5242,170.7331,45036.0
2023-04-25 15:50:00,187.95,188.36,187.72,187.84,122455.0,170.6786,171.0509,170.4698,170.5787,122455.0
2023-04-26 09:30:00,186.09,188.52,186.09,187.0,81888.0,168.9895,171.1962,168.9895,169.8159,81888.0
2023-04-26 09:40:00,187.02,187.23,185.7,186.05,86116.0,169.8341,170.0248,168.6354,168.9532,86116.0
2023-04-26 09:50:00,186.07,186.41,183.51,184.5,56900.0,168.9714,169.2801,166.6466,167.5457,56900.0
2023-04-26 10:00:00,184.31,186.09,183.9,185.23,54875.0,167.3731,168.9895,167.0008,168.2086,54875.0
2023-04-26 10:10:00,185.09,185.23,184.61,184.98,19132.0,168.0814,168.2086,167.6455,167.9815,19132.0
2023-04-26 10:20:00,185.08,185.54,184.93,185.14,28132.0,168.0724,168.4901,167.9361,168.1268,28132.0
2023-04-26 10:30:00,185.21,185.94,184.99,185.55,46357.0,168.1904,168.8533,167.9906,168.4992,46357.0
2023-04-26 10:40:00,185.64,185.8,185.27,185.46,30082.0,168.5809,168.7262,168.2449,168.4174,30082.0
2023-04-26 10:50:00,185.56,186.01,185.37,185.41,17103.0,168.5082,168.9169,168.3357,168.372,17103.0
2023-04-26 11:00:00,185.24,185.24,184.32,184.56,17996.0,168.2177,168.2177,167.3822,167.6001,17996.0
2023-04-26 11:10:00,184.66,185.22,184.65,184.99,13840.0,167.6909,168.1995,167.6819,167.9906,13840.0
2023-04-26 11:20:00,185.0,185.29,184.85,185.16,22106.0,167.9997,168.2631,167.8635,168.145,22106.0
2023-04-26 11:30:00,185.37,185.56,184.86,184.86,32692.0,168.3357,168.5082,167.8726,167.8726,32692.0
2023-04-26 11:40:00,184.86,185.22,184.79,185.04,19850.0,167.8726,168.1995,167.809,168.036,19850.0
2023-04-26 11:50:00,185.02,185.09,184.61,185.07,29306.0,168.0179,168.0814,167.6455,168.0633,29306.0
2023-04-26 12:00:00,184.98,185.07,184.79,185.03,18886.0,167.9815,168.0633,167.809,168.0269,18886.0
2023-04-26 12:10:00,185.05,185.15,184.8,184.9,23795.0,168.0451,168.1359,167.8181,167.9089,23795.0
2023-04-26 12:20:00,184.9,184.9,184.34,184.38,20830.0,167.9089,167.9089,167.4004,167.4367,20830.0
2023-04-26 12:30:00,184.39,184.61,184.28,184.54,18565.0,167.4458,167.6455,167.3459,167.582,18565.0
2023-04-26 12:40:00,184.57,184.66,184.4,184.66,14672.0,167.6092,167.6909,167.4548,167.6909,14672.0
2023-04-26 12:50:00,184.61,185.19,184.61,184.99,9891.0,167.6455,168.1722,167.6455,167.9906,9891.0
2023-04-26 13:00:00,185.07,185.23,184.6,184.71,29667.0,168.0633,168.2086,167.6365,167.7364,29667.0
2023-04-26 13:10:00,184.77,184.77,184.21,184.26,20770.0,167.7908,167.7908,167.2823,167.3277,20770.0
2023-04-26 13:20:00,184.19,184.3,183.94,183.96,11861.0,167.2641,167.364,167.0371,167.0553,11861.0
2023-04-26 13:30:00,184.04,184.39,184.04,184.3,11310.0,167.1279,167.4458,167.1279,167.364,11310.0
2023-04-26 13:40:00,184.3,184.47,183.92,183.99,13017.0,167.364,167.5184,167.0189,167.0825,13017.0
2023-04-26 13:50:00,183.9,184.2,183.83,184.17,17264.0,167.0008,167.2732,166.9372,167.246,17264.0
2023-04-26 14:00:00,184.14,184.19,183.92,184.17,19697.0,167.2187,167.2641,167.0189,167.246,19697.0
2023-04-26 14:10:00,184.13,184.18,183.92,184.18,15270.0,167.2097,167.2551,167.0189,167.2551,15270.0
2023-04-26 14:20:00,184.24,184.44,184.05,184.27,9166.0,167.3095,167.4912,167.137,167.3368,9166.0
2023-04-26 14:30:00,184.33,184.52,184.23,184.24,47432.0,167.3913,167.5638,167.3005,167.3095,47432.0
2023-04-26 14:40:00,184.24,184.79,184.23,184.78,18428.0,167.3095,167.809,167.3005,167.7999,18428.0
2023-04-26 14:50:00,184.75,185.03,184.49,184.98,21357.0,167.7727,168.0269,167.5366,167.9815,21357.0
2023-04-26 15:00:00,185.03,185.1,184.9,185.09,14528.0,168.0269,168.0905,167.9089,168.0814,14528.0
2023-04-26 15:10:00,185.1,185.16,184.86,184.91,59024.0,168.0905,168.145,167.8726,167.918,59024.0
2023-04-26 15:20:00,184.87,184.91,184.4,184.47,34080.0,167.8817,167.918,167.4548,167.5184,34080.0
2023-04-26 15:30:00,184.47,184.63,184.33,184.59,44952.0,167.5184,167.6637,167.3913,167.6274,44952.0
2023-04-26 15:40:00,184.63,184.99,184.5,184.99,73176.0,167.6637,167.9906,167.5457,167.9906,73176.0
2023-04-26 15:50:00,184.93,185.48,184.8,184.8,145418.0,167.9361,168.4356,167.8181,167.8181,145418.0
2023-04-27 09:30:00,184.75,184.75,183.89,184.03,21848.0,167.7727,167.7727,166.9917,167.1188,21848.0
2023-04-27 09:40:00,184.22,184.33,183.35,183.36,8167.0,167.2914,167.3913,166.5013,166.5104,8167.0
2023-04-27 09:50:00,183.45,183.68,183.0,183.0,9967.0,166.5921,166.801,166.1835,166.1835,9967.0
2023-04-27 10:00:00,182.81,183.24,182.65,182.96,19814.0,166.011,166.4014,165.8657,166.1472,19814.0
2023-04-27 10:10:00,182.99,183.7,182.88,183.64,10948.0,166.1744,166.8192,166.0745,166.7647,10948.0
2023-04-27 10:20:00,183.65,183.86,183.53,183.68,24262.0,166.7738,166.9645,166.6648,166.801,24262.0
2023-04-27 10:30:00,183.49,183.82,183.25,183.31,11685.0,166.6285,166.9281,166.4105,166.465,11685.0
2023-04-27 10:40:00,183.28,183.6,183.23,183.54,14522.0,166.4378,166.7284,166.3924,166.6739,14522.0
2023-04-27 10:50:00,183.47,183.68,183.4,183.47,7217.0,166.6103,166.801,166.5467,166.6103,7217.0
2023-04-27 11:00:00,183.45,183.59,183.35,183.43,11001.0,166.5921,166.7193,166.5013,166.574,11001.0
2023-04-27 11:10:00,183.48,183.62,183.38,183.55,7182.0,166.6194,166.7465,166.5286,166.683,7182.0
2023-04-27 11:20:00,183.55,183.76,183.39,183.76,7232.0,166.683,166.8737,166.5377,166.8737,7232.0
2023-04-27 11:30:00,183.85,183.87,183.66,183.77,5000.0,166.9554,166.9735,166.7828,166.8827,5000.0
2023-04-27 11:40:00,183.81,183.94,183.73,183.84,7685.0,166.9191,167.0371,166.8464,166.9463,7685.0
2023-04-27 11:50:00,183.85,184.2,183.84,184.13,7350.0,166.9554,167.2732,166.9463,167.2097,7350.0
2023-04-27 12:00:00,184.14,184.26,183.84,183.9,5808.0,167.2187,167.3277,166.9463,167.0008,5808.0
2023-04-27 12:10:00,183.89,183.91,183.58,183.59,5994.0,166.9917,167.0099,166.7102,166.7193,5994.0
2023-04-27 12:20:00,183.64,183.69,183.34,183.68,7483.0,166.7647,166.8101,166.4922,166.801,7483.0
2023-04-27 12:30:00,183.71,183.71,183.44,183.58,7360.0,166.8282,166.8282,166.5831,166.7102,7360.0
2023-04-27 12:40:00,183.58,183.72,183.58,183.68,5064.0,166.7102,166.8373,166.7102,166.801,5064.0
2023-04-27 12:50:00,183.72,183.74,183.4,183.46,31507.0,166.8373,166.8555,166.5467,166.6012,31507.0
2023-04-27 13:00:00,183.48,183.52,183.4,183.5,4300.0,166.6194,166.6557,166.5467,166.6375,4300.0
2023-04-27 13:10:00,183.51,183.54,183.23,183.25,8608.0,166.6466,166.6739,166.3924,166.4105,8608.0
2023-04-27 13:20:00,183.3,183.37,183.1,183.24,16112.0,166.4559,166.5195,166.2743,166.4014,16112.0
2023-04-27 13:30:00,183.22,183.54,183.21,183.49,10465.0,166.3833,166.6739,166.3742,166.6285,10465.0
2023-04-27 13:40:00,183.5,183.76,183.47,183.66,46939.0,166.6375,166.8737,166.6103,166.7828,46939.0
2023-04-27 13:50:00,183.65,183.72,183.4,183.41,67912.0,166.7738,166.8373,166.5467,166.5558,67912.0
2023-04-27 14:00:00,183.47,183.47,183.16,183.25,13243.0,166.6103,166.6103,166.3288,166.4105,13243.0
2023-04-27 14:10:00,183.28,183.54,183.05,183.5,49796.0,166.4378,166.6739,166.2289,166.6375,49796.0
2023-04-27 14:20:00,183.5,183.93,183.33,183.93,33084.0,166.6375,167.028,166.4832,167.028,33084.0
2023-04-27 14:30:00,183.93,184.36,183.93,184.28,11130.0,167.028,167.4185,167.028,167.3459,11130.0
2023-04-27 14:40:00,184.34,184.5,184.16,184.31,10175.0,167.4004,167.5457,167.2369,167.3731,10175.0
2023-04-27 14:50:00,184.37,184.37,184.13,184.22,13502.0,167.4276,167.4276,167.2097,167.2914,13502.0
2023-04-27 15:00:00,184.23,184.55,184.16,184.47,13247.0,167.3005,167.5911,167.2369,167.5184,13247.0
2023-04-27 15:10:00,184.51,184.52,184.28,184.4,8827.0,167.5547,167.5638,167.3459,167.4548,8827.0
2023-04-27 15:20:00,184.4,184.45,184.18,184.24,14735.0,167.4548,167.5002,167.2551,167.3095,14735.0
2023-04-27 15:30:00,184.23,184.31,184.11,184.26,12178.0,167.3005,167.3731,167.1915,167.3277,12178.0
2023-04-27 15:40:00,184.28,184.35,184.09,184.22,24326.0,167.3459,167.4094,167.1733,167.2914,24326.0
2023-04-27 15:50:00,184.34,184.87,184.18,184.4,171637.0,167.4004,167.8817,167.2551,167.4548,171637.0
2023-04-28 09:30:00,184.06,184.59,183.22,184.27,22144.0,167.1461,167.6274,166.3833,167.3368,22144.0
2023-04-28 09:40:00,184.27,184.53,183.85,184.38,12261.0,167.3368,167.5729,166.9554,167.4367,12261.0
2023-04-28 09:50:00,184.23,184.51,184.09,184.37,7559.0,167.3005,167.5547,167.1733,167.4276,7559.0
2023-04-28 10:00:00,184.24,184.29,183.79,184.09,12597.0,167.3095,167.3549,166.9009,167.1733,12597.0
2023-04-28 10:10:00,184.07,184.26,183.71,184.21,10893.0,167.1552,167.3277,166.8282,167.2823,10893.0
2023-04-28 10:20:00,184.3,184.3,183.99,184.05,13531.0,167.364,167.364,167.0825,167.137,13531.0
2023-04-28 10:30:00,184.1,184.35,183.85,184.01,14425.0,167.1824,167.4094,166.9554,167.1007,14425.0
2023-04-28 10:40:00,184.02,184.02,183.64,183.67,6936.0,167.1098,167.1098,166.7647,166.7919,6936.0
2023-04-28 10:50:00,183.78,184.12,183.68,183.88,20464.0,166.8918,167.2006,166.801,166.9826,20464.0
2023-04-28 11:00:00,183.8,183.83,183.26,183.75,7157.0,166.91,166.9372,166.4196,166.8646,7157.0
2023-04-28 11:10:00,183.65,183.92,183.65,183.9,6639.0,166.7738,167.0189,166.7738,167.0008,6639.0
2023-04-28 11:20:00,183.91,183.95,183.51,183.7,5626.0,167.0099,167.0462,166.6466,166.8192,5626.0
2023-04-28 11:30:00,183.77,184.01,183.67,183.77,6311.0,166.8827,167.1007,166.7919,166.8827,6311.0
2023-04-28 11:40:00,183.76,183.94,183.76,183.89,4373.0,166.8737,167.0371,166.8737,166.9917,4373.0
2023-04-28 11:50:00,183.92,184.01,183.81,183.9,4556.0,167.0189,167.1007,166.9191,167.0008,4556.0
2023-04-28 12:00:00,183.87,184.02,183.7,183.81,70009.0,166.9735,167.1098,166.8192,166.9191,70009.0
2023-04-28 12:10:00,183.76,184.0,183.76,183.89,8148.0,166.8737,167.0916,166.8737,166.9917,8148.0
2023-04-28 12:20:00,183.93,184.06,183.8,183.84,9192.0,167.028,167.1461,166.91,166.9463,9192.0
2023-04-28 12:30:00,183.84,184.31,183.8,184.11,13855.0,166.9463,167.3731,166.91,167.1915,13855.0
2023-04-28 12:40:00,184.05,184.37,184.05,184.3,6337.0,167.137,167.4276,167.137,167.364,6337.0
2023-04-28 12:50:00,184.36,184.52,184.25,184.47,4000.0,167.4185,167.5638,167.3186,167.5184,4000.0
2023-04-28 13:00:00,184.48,184.55,184.38,184.52,3930.0,167.5275,167.5911,167.4367,167.5638,3930.0
2023-04-28 13:10:00,184.42,184.7,184.41,184.64,4043.0,167.473,167.7273,167.4639,167.6728,4043.0
2023-04-28 13:20:00,184.59,184.64,184.55,184.59,4350.0,167.6274,167.6728,167.5911,167.6274,4350.0
2023-04-28 13:30:00,184.59,184.82,184.52,184.63,6192.0,167.6274,167.8362,167.5638,167.6637,6192.0
2023-04-28 13:40:00,184.63,184.83,184.36,184.36,7884.0,167.6637,167.8453,167.4185,167.4185,7884.0
2023-04-28 13:50:00,184.43,184.47,184.31,184.4,4188.0,167.4821,167.5184,167.3731,167.4548,4188.0
2023-04-28 14:00:00,184.47,184.76,184.46,184.65,3223.0,167.5184,167.7818,167.5093,167.6819,3223.0
2023-04-28 14:10:00,184.62,184.62,184.33,184.42,4456.0,167.6546,167.6546,167.3913,167.473,4456.0
2023-04-28 14:20:00,184.36,184.38,183.91,184.06,6478.0,167.4185,167.4367,167.0099,167.1461,6478.0
2023-04-28 14:30:00,184.03,184.04,183.85,183.86,7719.0,167.1188,167.1279,166.9554,166.9645,7719.0
2023-04-28 14:40:00,183.87,184.01,183.65,183.71,10367.0,166.9735,167.1007,166.7738,166.8282,10367.0
2023-04-28 14:50:00,183.68,184.35,183.68,184.33,10487.0,166.801,167.4094,166.801,167.3913,10487.0
2023-04-28 15:00:00,184.35,184.55,184.27,184.49,6993.0,167.4094,167.5911,167.3368,167.5366,6993.0
2023-04-28 15:10:00,184.52,184.79,184.51,184.69,8741.0,167.5638,167.809,167.5547,167.7182,8741.0
2023-04-28 15:20:00,184.7,184.78,184.52,184.65,5827.0,167.7273,167.7999,167.5638,167.6819,5827.0
2023-04-28 15:30:00,184.67,185.12,184.67,184.96,13718.0,167.7,168.1087,167.7,167.9634,13718.0
2023-04-28 15:40:00,184.96,185.21,184.9,184.98,20099.0,167.9634,168.1904,167.9089,167.9815,20099.0
2023-04-28 15:50:00,184.92,185.87,184.82,185.8,97098.0,167.9271,168.7898,167.8362,168.7262,97098.0
2023-05-01 09:30:00,185.79,186.4,185.74,186.17,16301.0,168.7171,169.2711,168.6717,169.0622,16301.0
2023-05-01 09:40:00,186.19,186.9,186.15,186.64,8394.0,169.0804,169.7251,169.044,169.489,8394.0
2023-05-01 09:50:00,186.65,186.73,186.12,186.22,7580.0,169.4981,169.5707,169.0168,169.1076,7580.0
2023-05-01 10:00:00,186.06,186.38,185.99,186.37,6996.0,168.9623,169.2529,168.8987,169.2438,6996.0
2023-05-01 10:10:00,186.47,186.47,186.2,186.32,8476.0,169.3346,169.3346,169.0894,169.1984,8476.0
2023-05-01 10:20:00,186.38,186.72,186.13,186.14,6901.0,169.2529,169.5616,169.0259,169.0349,6901.0
2023-05-01 10:30:00,186.21,186.54,186.04,186.52,8247.0,169.0985,169.3982,168.9441,169.38,8247.0
2023-05-01 10:40:00,186.63,186.63,186.26,186.39,14461.0,169.4799,169.4799,169.1439,169.262,14461.0
2023-05-01 10:50:00,186.45,186.67,186.24,186.57,8293.0,169.3165,169.5162,169.1258,169.4254,8293.0
2023-05-01 11:00:00,186.6,186.84,186.53,186.72,10356.0,169.4527,169.6706,169.3891,169.5616,10356.0
2023-05-01 11:10:00,186.75,187.26,186.75,187.24,12044.0,169.5889,170.052,169.5889,170.0339,12044.0
2023-05-01 11:20:00,187.29,187.41,186.72,186.87,23573.0,170.0793,170.1882,169.5616,169.6979,23573.0
2023-05-01 11:30:00,186.81,186.9,186.69,186.69,4323.0,169.6434,169.7251,169.5344,169.5344,4323.0
2023-05-01 11:40:00,186.72,186.79,186.4,186.4,7986.0,169.5616,169.6252,169.2711,169.2711,7986.0
2023-05-01 11:50:00,186.42,186.68,186.32,186.37,4687.0,169.2892,169.5253,169.1984,169.2438,4687.0
2023-05-01 12:00:00,186.37,186.38,186.17,186.29,6419.0,169.2438,169.2529,169.0622,169.1712,6419.0
2023-05-01 12:10:00,186.32,186.36,186.25,186.35,3041.0,169.1984,169.2347,169.1348,169.2256,3041.0
2023-05-01 12:20:00,186.32,186.32,186.19,186.23,3947.0,169.1984,169.1984,169.0804,169.1167,3947.0
2023-05-01 12:30:00,186.23,186.65,186.22,186.54,15855.0,169.1167,169.4981,169.1076,169.3982,15855.0
2023-05-01 12:40:00,186.61,186.63,186.37,186.37,5222.0,169.4618,169.4799,169.2438,169.2438,5222.0
2023-05-01 12:50:00,186.42,186.43,186.05,186.06,11904.0,169.2892,169.2983,168.9532,168.9623,11904.0
2023-05-01 13:00:00,186.01,186.21,186.01,186.05,7947.0,168.9169,169.0985,168.9169,168.9532,7947.0
2023-05-01 13:10:00,186.05,186.08,185.93,185.93,9075.0,168.9532,168.9805,168.8442,168.8442,9075.0
2023-05-01 13:20:00,185.97,186.14,185.96,186.06,11097.0,168.8806,169.0349,168.8715,168.9623,11097.0
2023-05-01 13:30:00,186.03,186.16,185.89,186.13,8817.0,168.9351,169.0531,168.8079,169.0259,8817.0
2023-05-01 13:40:00,186.14,186.7,186.13,186.67,6335.0,169.0349,169.5435,169.0259,169.5162,6335.0
2023-05-01 13:50:00,186.7,186.7,186.54,186.55,5925.0,169.5435,169.5435,169.3982,169.4073,5925.0
2023-05-01 14:00:00,186.52,186.54,186.46,186.48,1483.0,169.38,169.3982,169.3255,169.3437,1483.0
2023-05-01 14:10:00,186.46,186.57,186.33,186.53,5221.0,169.3255,169.4254,169.2075,169.3891,5221.0
2023-05-01 14:20:00,186.54,186.6,186.4,186.52,4343.0,169.3982,169.4527,169.2711,169.38,4343.0
2023-05-01 14:30:00,186.45,186.48,186.02,186.1,7349.0,169.3165,169.3437,168.926,168.9986,7349.0
2023-05-01 14:40:00,186.07,186.25,186.06,186.13,3402.0,168.9714,169.1348,168.9623,169.0259,3402.0
2023-05-01 14:50:00,186.18,186.4,186.15,186.4,5510.0,169.0713,169.2711,169.044,169.2711,5510.0
2023-05-01 15:00:00,186.41,186.56,186.19,186.28,6608.0,169.2801,169.4164,169.0804,169.1621,6608.0
2023-05-01 15:10:00,186.23,186.32,186.17,186.32,9317.0,169.1167,169.1984,169.0622,169.1984,9317.0
2023-05-01 15:20:00,186.32,186.49,186.29,186.49,7000.0,169.1984,169.3528,169.1712,169.3528,7000.0
2023-05-01 15:30:00,186.5,186.57,186.34,186.38,11583.0,169.3619,169.4254,169.2166,169.2529,11583.0
2023-05-01 15:40:00,186.37,186.6,186.32,186.5,17703.0,169.2438,169.4527,169.1984,169.3619,17703.0
2023-05-01 15:50:00,186.52,186.75,186.3,186.63,99634.0,169.38,169.5889,169.1802,169.4799,99634.0
2023-05-02 09:30:00,185.38,185.82,184.89,185.37,31284.0,168.3448,168.7444,167.8998,168.3357,31284.0
2023-05-02 09:40:00,185.4,185.4,184.79,184.79,7374.0,168.3629,168.3629,167.809,167.809,7374.0
2023-05-02 09:50:00,184.84,185.14,184.64,185.01,6172.0,167.8544,168.1268,167.6728,168.0088,6172.0
2023-05-02 10:00:00,184.75,184.88,184.48,184.59,8981.0,167.7727,167.8907,167.5275,167.6274,8981.0
2023-05-02 10:10:00,184.64,184.7,184.17,184.18,33409.0,167.6728,167.7273,167.246,167.2551,33409.0
2023-05-02 10:20:00,184.11,184.12,183.52,183.61,19742.0,167.1915,167.2006,166.6557,166.7374,19742.0
2023-05-02 10:30:00,183.53,183.64,183.01,183.08,17669.0,166.6648,166.7647,166.1926,166.2561,17669.0
2023-05-02 10:40:00,183.21,183.42,183.03,183.12,5198.0,166.3742,166.5649,166.2107,166.2925,5198.0
2023-05-02 10:50:00,183.12,183.29,182.94,183.02,5718.0,166.2925,166.4468,166.129,166.2017,5718.0
2023-05-02 11:00:00,182.98,182.98,182.44,182.89,10451.0,166.1653,166.1653,165.675,166.0836,10451.0
2023-05-02 11:10:00,182.9,183.03,182.62,182.65,5924.0,166.0927,166.2107,165.8384,165.8657,5924.0
2023-05-02 11:20:00,182.64,182.86,182.61,182.85,11776.0,165.8566,166.0564,165.8293,166.0473,11776.0
2023-05-02 11:30:00,182.86,182.94,182.67,182.94,6665.0,166.0564,166.129,165.8838,166.129,6665.0
2023-05-02 11:40:00,182.94,183.8,182.94,183.78,14449.0,166.129,166.91,166.129,166.8918,14449.0
2023-05-02 11:50:00,183.87,183.99,183.51,183.91,11661.0,166.9735,167.0825,166.6466,167.0099,11661.0
2023-05-02 12:00:00,184.0,184.27,183.93,184.0,18544.0,167.0916,167.3368,167.028,167.0916,18544.0
2023-05-02 12:10:00,183.93,184.32,183.93,184.22,7120.0,167.028,167.3822,167.028,167.2914,7120.0
2023-05-02 12:20:00,184.22,184.31,184.1,184.18,3408.0,167.2914,167.3731,167.1824,167.2551,3408.0
2023-05-02 12:30:00,184.23,184.62,184.18,184.62,11320.0,167.3005,167.6546,167.2551,167.6546,11320.0
2023-05-02 12:40:00,184.69,184.88,184.61,184.84,9121.0,167.7182,167.8907,167.6455,167.8544,9121.0
2023-05-02 12:50:00,184.84,184.88,184.59,184.67,8897.0,167.8544,167.8907,167.6274,167.7,8897.0
2023-05-02 13:00:00,184.7,184.82,184.63,184.79,5570.0,167.7273,167.8362,167.6637,167.809,5570.0
2023-05-02 13:10:00,184.84,185.11,184.81,184.81,7312.0,167.8544,168.0996,167.8272,167.8272,7312.0
2023-05-02 13:20:00,184.77,184.82,184.28,184.28,13117.0,167.7908,167.8362,167.3459,167.3459,13117.0
2023-05-02 13:30:00,184.4,184.65,184.4,184.65,4541.0,167.4548,167.6819,167.4548,167.6819,4541.0
2023-05-02 13:40:00,184.65,184.95,184.65,184.95,4459.0,167.6819,167.9543,167.6819,167.9543,4459.0
2023-05-02 13:50:00,184.92,185.13,184.86,184.99,7090.0,167.9271,168.1178,167.8726,167.9906,7090.0
2023-05-02 14:00:00,184.89,184.89,184.54,184.62,6407.0,167.8998,167.8998,167.582,167.6546,6407.0
2023-05-02 14:10:00,184.58,184.64,184.33,184.6,6656.0,167.6183,167.6728,167.3913,167.6365,6656.0
2023-05-02 14:20:00,184.59,184.68,184.51,184.63,4418.0,167.6274,167.7091,167.5547,167.6637,4418.0
2023-05-02 14:30:00,184.7,184.87,184.61,184.85,4689.0,167.7273,167.8817,167.6455,167.8635,4689.0
2023-05-02 14:40:00,184.89,184.98,184.77,184.98,3956.0,167.8998,167.9815,167.7908,167.9815,3956.0
2023-05-02 14:50:00,185.02,185.04,184.84,184.87,3033.0,168.0179,168.036,167.8544,167.8817,3033.0
2023-05-02 15:00:00,184.87,184.95,184.8,184.92,5937.0,167.8817,167.9543,167.8181,167.9271,5937.0
2023-05-02 15:10:00,184.97,185.36,184.96,185.27,9640.0,167.9725,168.3266,167.9634,168.2449,9640.0
2023-05-02 15:20:00,185.28,185.59,185.28,185.59,11075.0,168.254,168.5355,168.254,168.5355,11075.0
2023-05-02 15:30:00,185.53,185.58,185.36,185.54,23839.0,168.481,168.5264,168.3266,168.4901,23839.0
2023-05-02 15:40:00,185.52,185.87,185.46,185.76,61875.0,168.4719,168.7898,168.4174,168.6899,61875.0
2023-05-02 15:50:00,185.74,185.81,185.41,185.53,86592.0,168.6717,168.7353,168.372,168.481,86592.0
2023-05-03 09:30:00,185.98,187.11,185.35,185.56,26691.0,168.8896,169.9158,168.3175,168.5082,26691.0
2023-05-03 09:40:00,185.46,186.34,185.46,186.34,7204.0,168.4174,169.2166,168.4174,169.2166,7204.0
2023-05-03 09:50:00,186.36,186.36,185.4,185.77,5344.0,169.2347,169.2347,168.3629,168.6989,5344.0
2023-05-03 10:00:00,185.7,186.21,185.59,185.89,11243.0,168.6354,169.0985,168.5355,168.8079,11243.0
2023-05-03 10:10:00,185.86,185.86,185.09,185.11,11765.0,168.7807,168.7807,168.0814,168.0996,11765.0
2023-05-03 10:20:00,185.06,185.06,184.57,184.76,2909.0,168.0542,168.0542,167.6092,167.7818,2909.0
2023-05-03 10:30:00,184.84,184.85,184.4,184.48,5459.0,167.8544,167.8635,167.4548,167.5275,5459.0
2023-05-03 10:40:00,184.28,184.29,183.83,183.91,3786.0,167.3459,167.3549,166.9372,167.0099,3786.0
2023-05-03 10:50:00,183.92,184.05,183.71,183.99,8606.0,167.0189,167.137,166.8282,167.0825,8606.0
2023-05-03 11:00:00,184.01,184.02,183.71,184.02,9126.0,167.1007,167.1098,166.8282,167.1098,9126.0
2023-05-03 11:10:00,183.95,184.1,183.85,184.03,5665.0,167.0462,167.1824,166.9554,167.1188,5665.0
2023-05-03 11:20:00,183.99,184.07,183.82,183.82,7138.0,167.0825,167.1552,166.9281,166.9281,7138.0
2023-05-03 11:30:00,183.84,183.85,183.58,183.64,14892.0,166.9463,166.9554,166.7102,166.7647,14892.0
2023-05-03 11:40:00,183.72,183.8,183.41,183.73,12727.0,166.8373,166.91,166.5558,166.8464,12727.0
2023-05-03 11:50:00,183.72,183.8,183.62,183.7,4610.0,166.8373,166.91,166.7465,166.8192,4610.0
2023-05-03 12:00:00,183.7,183.78,183.68,183.72,5475.0,166.8192,166.8918,166.801,166.8373,5475.0
2023-05-03 12:10:00,183.68,183.68,183.32,183.36,4202.0,166.801,166.801,166.4741,166.5104,4202.0
2023-05-03 12:20:00,183.34,183.56,183.31,183.45,11029.0,166.4922,166.692,166.465,166.5921,11029.0
2023-05-03 12:30:00,183.42,183.54,183.29,183.48,24416.0,166.5649,166.6739,166.4468,166.6194,24416.0
2023-05-03 12:40:00,183.5,183.71,183.33,183.71,6751.0,166.6375,166.8282,166.4832,166.8282,6751.0
2023-05-03 12:50:00,183.74,184.04,183.72,184.04,5229.0,166.8555,167.1279,166.8373,167.1279,5229.0
2023-05-03 13:00:00,184.05,184.1,183.87,183.87,9195.0,167.137,167.1824,166.9735,166.9735,9195.0
2023-05-03 13:10:00,183.9,183.98,183.7,183.83,5337.0,167.0008,167.0734,166.8192,166.9372,5337.0
2023-05-03 13:20:00,183.83,183.86,183.72,183.79,5304.0,166.9372,166.9645,166.8373,166.9009,5304.0
2023-05-03 13:30:00,183.84,183.89,183.58,183.63,6518.0,166.9463,166.9917,166.7102,166.7556,6518.0
2023-05-03 13:40:00,183.66,183.83,183.58,183.77,7579.0,166.7828,166.9372,166.7102,166.8827,7579.0
2023-05-03 13:50:00,183.8,183.8,183.21,183.37,17993.0,166.91,166.91,166.3742,166.5195,17993.0
2023-05-03 14:00:00,183.26,184.04,182.79,182.88,14832.0,166.4196,167.1279,165.9928,166.0745,14832.0
2023-05-03 14:10:00,182.87,182.87,182.35,182.69,26173.0,166.0654,166.0654,165.5932,165.902,26173.0
2023-05-03 14:20:00,182.63,182.89,182.52,182.64,11014.0,165.8475,166.0836,165.7476,165.8566,11014.0
2023-05-03 14:30:00,182.53,182.78,181.9,182.63,20761.0,165.7567,165.9837,165.1846,165.8475,20761.0
2023-05-03 14:40:00,182.71,183.0,182.28,182.39,8649.0,165.9201,166.1835,165.5297,165.6295,8649.0
2023-05-03 14:50:00,182.31,182.31,181.78,182.17,34197.0,165.5569,165.5569,165.0756,165.4298,34197.0
2023-05-03 15:00:00,182.16,182.61,181.95,181.98,16471.0,165.4207,165.8293,165.23,165.2572,16471.0
2023-05-03 15:10:00,181.93,181.97,181.48,181.6,18165.0,165.2118,165.2481,164.8032,164.9121,18165.0
2023-05-03 15:20:00,181.59,181.79,181.22,181.53,13099.0,164.9031,165.0847,164.5671,164.8486,13099.0
2023-05-03 15:30:00,181.48,181.62,181.25,181.56,20045.0,164.8032,164.9303,164.5943,164.8758,20045.0
2023-05-03 15:40:00,181.58,181.67,181.42,181.56,24484.0,164.894,164.9757,164.7487,164.8758,24484.0
2023-05-03 15:50:00,181.58,181.66,181.14,181.33,79403.0,164.894,164.9666,164.4944,164.667,79403.0
2023-05-04 09:30:00,180.06,181.85,179.9,180.84,55807.0,163.5137,165.1392,163.3684,164.222,55807.0
2023-05-04 09:40:00,180.84,181.1,179.95,180.35,13585.0,164.222,164.4581,163.4138,163.777,13585.0
2023-05-04 09:50:00,180.44,181.61,180.31,181.59,12462.0,163.8587,164.9212,163.7407,164.9031,12462.0
2023-05-04 10:00:00,181.49,182.2,181.37,182.2,12217.0,164.8123,165.457,164.7033,165.457,12217.0
2023-05-04 10:10:00,182.13,182.5,181.89,182.5,12165.0,165.3934,165.7294,165.1755,165.7294,12165.0
2023-05-04 10:20:00,182.49,183.14,182.36,182.46,12659.0,165.7204,166.3106,165.6023,165.6931,12659.0
2023-05-04 10:30:00,182.53,182.65,181.87,182.48,14148.0,165.7567,165.8657,165.1573,165.7113,14148.0
2023-05-04 10:40:00,182.46,182.87,182.23,182.23,19122.0,165.6931,166.0654,165.4842,165.4842,19122.0
2023-05-04 10:50:00,182.24,182.79,182.05,182.77,16168.0,165.4933,165.9928,165.3208,165.9746,16168.0
2023-05-04 11:00:00,182.7,183.18,182.58,183.13,10224.0,165.9111,166.347,165.8021,166.3015,10224.0
2023-05-04 11:10:00,183.07,183.28,182.87,182.88,15092.0,166.2471,166.4378,166.0654,166.0745,15092.0
2023-05-04 11:20:00,182.93,183.18,182.83,182.95,41032.0,166.1199,166.347,166.0291,166.1381,41032.0
2023-05-04 11:30:00,182.99,183.4,182.96,183.13,22027.0,166.1744,166.5467,166.1472,166.3015,22027.0
2023-05-04 11:40:00,183.12,183.3,182.98,183.3,23288.0,166.2925,166.4559,166.1653,166.4559,23288.0
2023-05-04 11:50:00,183.27,183.46,183.05,183.19,17498.0,166.4287,166.6012,166.2289,166.356,17498.0
2023-05-04 12:00:00,183.17,183.38,182.99,183.38,26042.0,166.3379,166.5286,166.1744,166.5286,26042.0
2023-05-04 12:10:00,183.39,183.43,183.13,183.2,10728.0,166.5377,166.574,166.3015,166.3651,10728.0
2023-05-04 12:20:00,183.2,183.75,183.17,183.63,13683.0,166.3651,166.8646,166.3379,166.7556,13683.0
2023-05-04 12:30:00,183.63,183.8,183.44,183.6,13501.0,166.7556,166.91,166.5831,166.7284,13501.0
2023-05-04 12:40:00,183.74,183.8,183.48,183.63,11171.0,166.8555,166.91,166.6194,166.7556,11171.0
2023-05-04 12:50:00,183.6,184.02,183.49,183.93,7223.0,166.7284,167.1098,166.6285,167.028,7223.0
2023-05-04 13:00:00,183.98,184.0,183.63,183.81,10303.0,167.0734,167.0916,166.7556,166.9191,10303.0
2023-05-04 13:10:00,183.74,183.94,183.74,183.84,11382.0,166.8555,167.0371,166.8555,166.9463,11382.0
2023-05-04 13:20:00,183.84,184.14,183.84,183.98,12139.0,166.9463,167.2187,166.9463,167.0734,12139.0
2023-05-04 13:30:00,183.97,184.09,183.92,184.06,6187.0,167.0644,167.1733,167.0189,167.1461,6187.0
2023-05-04 13:40:00,184.06,184.18,183.88,183.99,10741.0,167.1461,167.2551,166.9826,167.0825,10741.0
2023-05-04 13:50:00,184.03,184.37,183.85,184.19,14958.0,167.1188,167.4276,166.9554,167.2641,14958.0
2023-05-04 14:00:00,184.16,184.18,184.01,184.13,8576.0,167.2369,167.2551,167.1007,167.2097,8576.0
2023-05-04 14:10:00,184.08,184.31,184.03,184.25,11049.0,167.1642,167.3731,167.1188,167.3186,11049.0
2023-05-04 14:20:00,184.26,184.35,183.99,184.03,15611.0,167.3277,167.4094,167.0825,167.1188,15611.0
2023-05-04 14:30:00,184.02,184.13,183.73,184.0,12059.0,167.1098,167.2097,166.8464,167.0916,12059.0
2023-05-04 14:40:00,183.99,184.09,183.91,183.91,10365.0,167.0825,167.1733,167.0099,167.0099,10365.0
2023-05-04 14:50:00,183.92,184.14,183.74,184.06,15471.0,167.0189,167.2187,166.8555,167.1461,15471.0
2023-05-04 15:00:00,184.01,184.32,184.01,184.17,9926.0,167.1007,167.3822,167.1007,167.246,9926.0
2023-05-04 15:10:00,184.18,184.26,183.95,183.99,11386.0,167.2551,167.3277,167.0462,167.0825,11386.0
2023-05-04 15:20:00,183.99,184.01,183.75,183.94,23988.0,167.0825,167.1007,166.8646,167.0371,23988.0
2023-05-04 15:30:00,183.93,184.31,183.91,184.15,21306.0,167.028,167.3731,167.0099,167.2278,21306.0
2023-05-04 15:40:00,184.18,184.51,184.06,184.51,54672.0,167.2551,167.5547,167.1461,167.5547,54672.0
2023-05-04 15:50:00,184.43,184.47,183.75,183.96,164203.0,167.4821,167.5184,166.8646,167.0553,164203.0
2023-05-05 09:30:00,184.93,186.2,183.28,183.4,131847.0,167.9361,169.0894,166.4378,166.5467,131847.0
2023-05-05 09:40:00,183.4,184.23,183.4,183.92,13969.0,166.5467,167.3005,166.5467,167.0189,13969.0
2023-05-05 09:50:00,183.92,184.24,183.41,183.86,10467.0,167.0189,167.3095,166.5558,166.9645,10467.0
2023-05-05 10:00:00,183.81,184.21,183.56,184.21,13428.0,166.9191,167.2823,166.692,167.2823,13428.0
2023-05-05 10:10:00,184.39,184.6,184.12,184.34,11141.0,167.4458,167.6365,167.2006,167.4004,11141.0
2023-05-05 10:20:00,184.43,185.21,184.31,185.16,28775.0,167.4821,168.1904,167.3731,168.145,28775.0
2023-05-05 10:30:00,185.11,185.14,184.73,184.95,19929.0,168.0996,168.1268,167.7545,167.9543,19929.0
2023-05-05 10:40:00,184.88,184.95,184.6,184.66,8757.0,167.8907,167.9543,167.6365,167.6909,8757.0
2023-05-05 10:50:00,184.67,184.84,184.42,184.6,4664.0,167.7,167.8544,167.473,167.6365,4664.0
2023-05-05 11:00:00,184.48,184.54,184.21,184.42,8665.0,167.5275,167.582,167.2823,167.473,8665.0
2023-05-05 11:10:00,184.22,184.61,184.2,184.61,4855.0,167.2914,167.6455,167.2732,167.6455,4855.0
2023-05-05 11:20:00,184.59,184.8,184.53,184.68,5394.0,167.6274,167.8181,167.5729,167.7091,5394.0
2023-05-05 11:30:00,184.6,184.74,184.45,184.53,6341.0,167.6365,167.7636,167.5002,167.5729,6341.0
2023-05-05 11:40:00,184.51,184.58,184.34,184.47,7361.0,167.5547,167.6183,167.4004,167.5184,7361.0
2023-05-05 11:50:00,184.39,184.52,184.09,184.52,13096.0,167.4458,167.5638,167.1733,167.5638,13096.0
2023-05-05 12:00:00,184.4,184.45,184.19,184.31,4907.0,167.4548,167.5002,167.2641,167.3731,4907.0
2023-05-05 12:10:00,184.33,184.33,183.99,184.08,6891.0,167.3913,167.3913,167.0825,167.1642,6891.0
2023-05-05 12:20:00,184.16,184.3,184.11,184.2,5245.0,167.2369,167.364,167.1915,167.2732,5245.0
2023-05-05 12:30:00,184.2,184.45,184.19,184.45,6916.0,167.2732,167.5002,167.2641,167.5002,6916.0
2023-05-05 12:40:00,184.42,184.46,184.15,184.25,5360.0,167.473,167.5093,167.2278,167.3186,5360.0
2023-05-05 12:50:00,184.3,184.45,184.09,184.45,5459.0,167.364,167.5002,167.1733,167.5002,5459.0
2023-05-05 13:00:00,184.33,184.45,184.24,184.36,3865.0,167.3913,167.5002,167.3095,167.4185,3865.0
2023-05-05 13:10:00,184.32,184.5,184.22,184.28,3718.0,167.3822,167.5457,167.2914,167.3459,3718.0
2023-05-05 13:20:00,184.29,184.42,184.22,184.38,3925.0,167.3549,167.473,167.2914,167.4367,3925.0
2023-05-05 13:30:00,184.36,184.47,184.29,184.41,5721.0,167.4185,167.5184,167.3549,167.4639,5721.0
2023-05-05 13:40:00,184.38,184.52,184.3,184.3,6028.0,167.4367,167.5638,167.364,167.364,6028.0
2023-05-05 13:50:00,184.31,184.52,184.3,184.43,6503.0,167.3731,167.5638,167.364,167.4821,6503.0
2023-05-05 14:00:00,184.45,184.66,184.44,184.57,2209.0,167.5002,167.6909,167.4912,167.6092,2209.0
2023-05-05 14:10:00,184.54,184.54,184.45,184.48,2275.0,167.582,167.582,167.5002,167.5275,2275.0
2023-05-05 14:20:00,184.43,184.64,184.42,184.62,4609.0,167.4821,167.6728,167.473,167.6546,4609.0
2023-05-05 14:30:00,184.66,184.74,184.6,184.69,1850.0,167.6909,167.7636,167.6365,167.7182,1850.0
2023-05-05 14:40:00,184.65,184.72,184.57,184.67,2905.0,167.6819,167.7454,167.6092,167.7,2905.0
2023-05-05 14:50:00,184.74,184.88,184.67,184.83,4806.0,167.7636,167.8907,167.7,167.8453,4806.0
2023-05-05 15:00:00,184.81,184.95,184.73,184.95,2869.0,167.8272,167.9543,167.7545,167.9543,2869.0
2023-05-05 15:10:00,184.93,184.95,184.78,184.89,7106.0,167.9361,167.9543,167.7999,167.8998,7106.0
2023-05-05 15:20:00,184.86,184.96,184.55,184.89,15396.0,167.8726,167.9634,167.5911,167.8998,15396.0
2023-05-05 15:30:00,184.89,184.96,184.75,184.91,16875.0,167.8998,167.9634,167.7727,167.918,16875.0
2023-05-05 15:40:00,184.88,185.0,184.86,184.92,16076.0,167.8907,167.9997,167.8726,167.9271,16076.0
2023-05-05 15:50:00,184.92,185.19,184.91,185.13,67697.0,167.9271,168.1722,167.918,168.1178,67697.0
2023-05-08 09:30:00,184.75,185.17,184.2,185.03,24855.0,167.7727,168.1541,167.2732,168.0269,24855.0
2023-05-08 09:40:00,184.99,185.7,184.98,185.34,6052.0,167.9906,168.6354,167.9815,168.3085,6052.0
2023-05-08 09:50:00,185.41,185.42,185.24,185.4,1400.0,168.372,168.3811,168.2177,168.3629,1400.0
2023-05-08 10:00:00,185.28,185.42,185.25,185.41,10186.0,168.254,168.3811,168.2267,168.372,10186.0
2023-05-08 10:10:00,185.38,185.57,185.3,185.56,8612.0,168.3448,168.5173,168.2721,168.5082,8612.0
2023-05-08 10:20:00,185.53,185.61,185.38,185.58,5276.0,168.481,168.5536,168.3448,168.5264,5276.0
2023-05-08 10:30:00,185.61,185.61,185.33,185.45,4168.0,168.5536,168.5536,168.2994,168.4084,4168.0
2023-05-08 10:40:00,185.47,185.59,185.46,185.59,2479.0,168.4265,168.5355,168.4174,168.5355,2479.0
2023-05-08 10:50:00,185.54,185.61,185.5,185.56,2335.0,168.4901,168.5536,168.4538,168.5082,2335.0
2023-05-08 11:00:00,185.64,185.82,185.6,185.73,3480.0,168.5809,168.7444,168.5446,168.6626,3480.0
2023-05-08 11:10:00,185.84,185.91,185.73,185.91,2600.0,168.7625,168.8261,168.6626,168.8261,2600.0
2023-05-08 11:20:00,185.92,186.15,185.89,186.08,12935.0,168.8352,169.044,168.8079,168.9805,12935.0
2023-05-08 11:30:00,186.06,186.06,185.55,185.59,3262.0,168.9623,168.9623,168.4992,168.5355,3262.0
2023-05-08 11:40:00,185.64,185.82,185.59,185.82,2900.0,168.5809,168.7444,168.5355,168.7444,2900.0
2023-05-08 11:50:00,185.9,185.95,185.77,185.88,5616.0,168.817,168.8624,168.6989,168.7988,5616.0
2023-05-08 12:00:00,185.89,186.17,185.88,186.1,9649.0,168.8079,169.0622,168.7988,168.9986,9649.0
2023-05-08 12:10:00,185.85,185.9,185.75,185.78,3793.0,168.7716,168.817,168.6808,168.708,3793.0
2023-05-08 12:20:00,185.78,186.16,185.78,186.16,4611.0,168.708,169.0531,168.708,169.0531,4611.0
2023-05-08 12:30:00,186.14,186.19,185.93,185.97,4903.0,169.0349,169.0804,168.8442,168.8806,4903.0
2023-05-08 12:40:00,186.09,186.09,185.78,185.8,6075.0,168.9895,168.9895,168.708,168.7262,6075.0
2023-05-08 12:50:00,185.5,185.76,185.49,185.53,5622.0,168.4538,168.6899,168.4447,168.481,5622.0
2023-05-08 13:00:00,185.56,185.59,185.47,185.59,3703.0,168.5082,168.5355,168.4265,168.5355,3703.0
2023-05-08 13:10:00,185.52,185.7,185.5,185.54,8058.0,168.4719,168.6354,168.4538,168.4901,8058.0
2023-05-08 13:20:00,185.59,185.75,185.56,185.65,4174.0,168.5355,168.6808,168.5082,168.59,4174.0
2023-05-08 13:30:00,185.67,185.72,185.63,185.69,2475.0,168.6081,168.6535,168.5718,168.6263,2475.0
2023-05-08 13:40:00,185.72,185.72,185.59,185.59,3343.0,168.6535,168.6535,168.5355,168.5355,3343.0
2023-05-08 13:50:00,185.65,185.7,185.59,185.62,7255.0,168.59,168.6354,168.5355,168.5627,7255.0
2023-05-08 14:00:00,185.65,185.95,185.47,185.76,10637.0,168.59,168.8624,168.4265,168.6899,10637.0
2023-05-08 14:10:00,185.65,185.73,185.62,185.66,4893.0,168.59,168.6626,168.5627,168.5991,4893.0
2023-05-08 14:20:00,185.7,185.89,185.7,185.83,1737.0,168.6354,168.8079,168.6354,168.7534,1737.0
2023-05-08 14:30:00,185.8,185.97,185.8,185.89,3494.0,168.7262,168.8806,168.7262,168.8079,3494.0
2023-05-08 14:40:00,185.9,186.01,185.9,185.96,1870.0,168.817,168.9169,168.817,168.8715,1870.0
2023-05-08 14:50:00,186.0,186.0,185.89,185.96,4326.0,168.9078,168.9078,168.8079,168.8715,4326.0
2023-05-08 15:00:00,185.95,185.96,185.79,185.79,2689.0,168.8624,168.8715,168.7171,168.7171,2689.0
2023-05-08 15:10:00,185.79,185.86,185.63,185.86,6688.0,168.7171,168.7807,168.5718,168.7807,6688.0
2023-05-08 15:20:00,185.8,185.93,185.78,185.93,7059.0,168.7262,168.8442,168.708,168.8442,7059.0
2023-05-08 15:30:00,185.94,185.95,185.81,185.84,9861.0,168.8533,168.8624,168.7353,168.7625,9861.0
2023-05-08 15:40:00,185.84,185.9,185.79,185.82,10665.0,168.7625,168.817,168.7171,168.7444,10665.0
2023-05-08 15:50:00,185.77,185.83,185.46,185.7,71776.0,168.6989,168.7534,168.4174,168.6354,71776.0
2023-05-09 09:30:00,185.53,185.82,185.27,185.57,17126.0,168.481,168.7444,168.2449,168.5173,17126.0
2023-05-09 09:40:00,185.61,186.14,185.36,186.08,10442.0,168.5536,169.0349,168.3266,168.9805,10442.0
2023-05-09 09:50:00,186.15,186.15,185.3,185.68,7949.0,169.044,169.044,168.2721,168.6172,7949.0
2023-05-09 10:00:00,185.63,185.71,185.26,185.34,12206.0,168.5718,168.6445,168.2358,168.3085,12206.0
2023-05-09 10:10:00,185.28,185.4,185.11,185.33,9298.0,168.254,168.3629,168.0996,168.2994,9298.0
2023-05-09 10:20:00,185.37,185.5,185.25,185.3,4196.0,168.3357,168.4538,168.2267,168.2721,4196.0
2023-05-09 10:30:00,185.31,185.56,185.2,185.28,5473.0,168.2812,168.5082,168.1813,168.254,5473.0
2023-05-09 10:40:00,185.22,185.42,185.22,185.29,3168.0,168.1995,168.3811,168.1995,168.2631,3168.0
2023-05-09 10:50:00,185.36,185.45,185.33,185.34,1895.0,168.3266,168.4084,168.2994,168.3085,1895.0
2023-05-09 11:00:00,185.34,185.45,185.09,185.45,9150.0,168.3085,168.4084,168.0814,168.4084,9150.0
2023-05-09 11:10:00,185.42,185.54,185.25,185.53,29886.0,168.3811,168.4901,168.2267,168.481,29886.0
2023-05-09 11:20:00,185.44,185.65,185.44,185.56,2100.0,168.3993,168.59,168.3993,168.5082,2100.0
2023-05-09 11:30:00,185.66,185.95,185.66,185.74,2958.0,168.5991,168.8624,168.5991,168.6717,2958.0
2023-05-09 11:40:00,185.79,185.82,185.59,185.76,5334.0,168.7171,168.7444,168.5355,168.6899,5334.0
2023-05-09 11:50:00,185.71,186.0,185.68,185.96,9325.0,168.6445,168.9078,168.6172,168.8715,9325.0
2023-05-09 12:00:00,185.87,185.89,185.62,185.65,3150.0,168.7898,168.8079,168.5627,168.59,3150.0
2023-05-09 12:10:00,185.65,185.78,185.6,185.73,4626.0,168.59,168.708,168.5446,168.6626,4626.0
2023-05-09 12:20:00,185.68,185.9,185.68,185.77,5479.0,168.6172,168.817,168.6172,168.6989,5479.0
2023-05-09 12:30:00,185.79,185.79,185.66,185.67,3511.0,168.7171,168.7171,168.5991,168.6081,3511.0
2023-05-09 12:40:00,185.66,185.71,185.63,185.68,4472.0,168.5991,168.6445,168.5718,168.6172,4472.0
2023-05-09 12:50:00,185.63,185.85,185.63,185.85,2833.0,168.5718,168.7716,168.5718,168.7716,2833.0
2023-05-09 13:00:00,185.82,186.05,185.81,185.97,3313.0,168.7444,168.9532,168.7353,168.8806,3313.0
2023-05-09 13:10:00,186.01,186.12,185.99,186.1,3492.0,168.9169,169.0168,168.8987,168.9986,3492.0
2023-05-09 13:20:00,186.09,186.14,186.02,186.13,4786.0,168.9895,169.0349,168.926,169.0259,4786.0
2023-05-09 13:30:00,186.13,186.13,186.01,186.1,3900.0,169.0259,169.0259,168.9169,168.9986,3900.0
2023-05-09 13:40:00,186.09,186.15,186.07,186.09,1985.0,168.9895,169.044,168.9714,168.9895,1985.0
2023-05-09 13:50:00,186.1,186.21,186.07,186.11,14059.0,168.9986,169.0985,168.9714,169.0077,14059.0
2023-05-09 14:00:00,186.12,186.38,186.12,186.31,5155.0,169.0168,169.2529,169.0168,169.1893,5155.0
2023-05-09 14:10:00,186.26,186.26,186.02,186.02,2536.0,169.1439,169.1439,168.926,168.926,2536.0
2023-05-09 14:20:00,186.02,186.02,185.79,185.88,13130.0,168.926,168.926,168.7171,168.7988,13130.0
2023-05-09 14:30:00,185.88,185.88,185.61,185.62,3770.0,168.7988,168.7988,168.5536,168.5627,3770.0
2023-05-09 14:40:00,185.57,185.62,185.43,185.44,2735.0,168.5173,168.5627,168.3902,168.3993,2735.0
2023-05-09 14:50:00,185.45,185.45,185.17,185.31,3184.0,168.4084,168.4084,168.1541,168.2812,3184.0
2023-05-09 15:00:00,185.27,185.33,185.05,185.05,5291.0,168.2449,168.2994,168.0451,168.0451,5291.0
2023-05-09 15:10:00,185.05,185.06,184.83,184.83,14953.0,168.0451,168.0542,167.8453,167.8453,14953.0
2023-05-09 15:20:00,184.83,185.15,184.82,185.15,9179.0,167.8453,168.1359,167.8362,168.1359,9179.0
2023-05-09 15:30:00,185.08,185.14,184.95,185.02,7981.0,168.0724,168.1268,167.9543,168.0179,7981.0
2023-05-09 15:40:00,185.01,185.04,184.64,184.73,9213.0,168.0088,168.036,167.6728,167.7545,9213.0
2023-05-09 15:50:00,184.76,184.86,184.56,184.61,57698.0,167.7818,167.8726,167.6001,167.6455,57698.0
2023-05-10 09:30:00,184.87,185.39,184.6,184.72,24189.0,167.8817,168.3539,167.6365,167.7454,24189.0
2023-05-10 09:40:00,184.68,185.22,184.01,184.01,13145.0,167.7091,168.1995,167.1007,167.1007,13145.0
2023-05-10 09:50:00,184.11,184.85,184.09,184.85,7800.0,167.1915,167.8635,167.1733,167.8635,7800.0
2023-05-10 10:00:00,184.8,184.97,184.65,184.7,6992.0,167.8181,167.9725,167.6819,167.7273,6992.0
2023-05-10 10:10:00,184.55,184.55,183.58,183.62,11650.0,167.5911,167.5911,166.7102,166.7465,11650.0
2023-05-10 10:20:00,183.62,183.88,183.62,183.73,7041.0,166.7465,166.9826,166.7465,166.8464,7041.0
2023-05-10 10:30:00,183.67,183.72,183.39,183.5,12207.0,166.7919,166.8373,166.5377,166.6375,12207.0
2023-05-10 10:40:00,183.53,183.56,182.96,183.37,9147.0,166.6648,166.692,166.1472,166.5195,9147.0
2023-05-10 10:50:00,183.38,183.95,183.37,183.87,8777.0,166.5286,167.0462,166.5195,166.9735,8777.0
2023-05-10 11:00:00,183.8,184.17,183.8,184.0,6066.0,166.91,167.246,166.91,167.0916,6066.0
2023-05-10 11:10:00,184.0,184.32,183.96,184.23,4106.0,167.0916,167.3822,167.0553,167.3005,4106.0
2023-05-10 11:20:00,184.3,184.49,184.17,184.49,12184.0,167.364,167.5366,167.246,167.5366,12184.0
2023-05-10 11:30:00,184.45,184.69,184.34,184.69,4533.0,167.5002,167.7182,167.4004,167.7182,4533.0
2023-05-10 11:40:00,184.79,184.99,184.74,184.98,6408.0,167.809,167.9906,167.7636,167.9815,6408.0
2023-05-10 11:50:00,184.95,185.12,184.85,185.03,11948.0,167.9543,168.1087,167.8635,168.0269,11948.0
2023-05-10 12:00:00,185.11,185.17,184.88,185.01,10106.0,168.0996,168.1541,167.8907,168.0088,10106.0
2023-05-10 12:10:00,184.98,185.16,184.87,185.05,9914.0,167.9815,168.145,167.8817,168.0451,9914.0
2023-05-10 12:20:00,185.01,185.1,184.93,185.01,5410.0,168.0088,168.0905,167.9361,168.0088,5410.0
2023-05-10 12:30:00,185.01,185.37,184.88,185.27,12743.0,168.0088,168.3357,167.8907,168.2449,12743.0
2023-05-10 12:40:00,185.27,185.27,185.1,185.18,4324.0,168.2449,168.2449,168.0905,168.1632,4324.0
2023-05-10 12:50:00,185.14,185.18,185.01,185.08,6265.0,168.1268,168.1632,168.0088,168.0724,6265.0
2023-05-10 13:00:00,185.07,185.27,185.04,185.22,5693.0,168.0633,168.2449,168.036,168.1995,5693.0
2023-05-10 13:10:00,185.22,185.4,185.13,185.38,8768.0,168.1995,168.3629,168.1178,168.3448,8768.0
2023-05-10 13:20:00,185.32,185.32,184.73,184.8,8210.0,168.2903,168.2903,167.7545,167.8181,8210.0
2023-05-10 13:30:00,184.86,184.96,184.78,184.83,8615.0,167.8726,167.9634,167.7999,167.8453,8615.0
2023-05-10 13:40:00,184.88,184.9,184.72,184.87,5572.0,167.8907,167.9089,167.7454,167.8817,5572.0
2023-05-10 13:50:00,184.81,185.0,184.67,184.67,3949.0,167.8272,167.9997,167.7,167.7,3949.0
2023-05-10 14:00:00,184.63,184.69,184.56,184.66,3171.0,167.6637,167.7182,167.6001,167.6909,3171.0
2023-05-10 14:10:00,184.63,184.75,184.55,184.62,4322.0,167.6637,167.7727,167.5911,167.6546,4322.0
2023-05-10 14:20:00,184.61,184.61,184.35,184.48,6050.0,167.6455,167.6455,167.4094,167.5275,6050.0
2023-05-10 14:30:00,184.5,184.78,184.5,184.74,4138.0,167.5457,167.7999,167.5457,167.7636,4138.0
2023-05-10 14:40:00,184.75,184.94,184.71,184.72,2168.0,167.7727,167.9452,167.7364,167.7454,2168.0
2023-05-10 14:50:00,184.67,184.71,184.52,184.66,4999.0,167.7,167.7364,167.5638,167.6909,4999.0
2023-05-10 15:00:00,184.67,184.98,184.58,184.9,8654.0,167.7,167.9815,167.6183,167.9089,8654.0
2023-05-10 15:10:00,184.91,185.15,184.8,185.13,11864.0,167.918,168.1359,167.8181,168.1178,11864.0
2023-05-10 15:20:00,185.13,185.64,185.13,185.51,12665.0,168.1178,168.5809,168.1178,168.4628,12665.0
2023-05-10 15:30:00,185.53,185.89,185.44,185.57,19780.0,168.481,168.8079,168.3993,168.5173,19780.0
2023-05-10 15:40:00,185.56,185.64,185.35,185.46,14708.0,168.5082,168.5809,168.3175,168.4174,14708.0
2023-05-10 15:50:00,185.42,185.42,185.13,185.31,49530.0,168.3811,168.3811,168.1178,168.2812,49530.0
2023-05-11 09:30:00,185.25,185.55,184.3,184.99,23426.0,168.2267,168.4992,167.364,167.9906,23426.0
2023-05-11 09:40:00,185.04,185.13,184.03,184.03,4738.0,168.036,168.1178,167.1188,167.1188,4738.0
2023-05-11 09:50:00,184.05,184.11,182.92,182.92,9977.0,167.137,167.1915,166.1108,166.1108,9977.0
2023-05-11 10:00:00,182.92,183.24,182.56,183.12,20220.0,166.1108,166.4014,165.7839,166.2925,20220.0
2023-05-11 10:10:00,183.24,183.58,183.02,183.35,5888.0,166.4014,166.7102,166.2017,166.5013,5888.0
2023-05-11 10:20:00,183.34,183.91,183.27,183.55,18185.0,166.4922,167.0099,166.4287,166.683,18185.0
2023-05-11 10:30:00,183.68,183.73,183.42,183.42,6417.0,166.801,166.8464,166.5649,166.5649,6417.0
2023-05-11 10:40:00,183.54,183.54,183.21,183.23,15365.0,166.6739,166.6739,166.3742,166.3924,15365.0
2023-05-11 10:50:00,183.23,183.92,183.21,183.92,8115.0,166.3924,167.0189,166.3742,167.0189,8115.0
2023-05-11 11:00:00,183.98,184.0,183.47,183.47,4357.0,167.0734,167.0916,166.6103,166.6103,4357.0
2023-05-11 11:10:00,183.44,183.44,183.05,183.06,8359.0,166.5831,166.5831,166.2289,166.238,8359.0
2023-05-11 11:20:00,183.08,183.21,182.89,183.15,7003.0,166.2561,166.3742,166.0836,166.3197,7003.0
2023-05-11 11:30:00,183.2,183.3,182.96,182.96,7263.0,166.3651,166.4559,166.1472,166.1472,7263.0
2023-05-11 11:40:00,182.98,183.38,182.95,183.24,9309.0,166.1653,166.5286,166.1381,166.4014,9309.0
2023-05-11 11:50:00,183.21,183.31,183.13,183.21,11451.0,166.3742,166.465,166.3015,166.3742,11451.0
2023-05-11 12:00:00,183.2,183.38,183.13,183.31,4448.0,166.3651,166.5286,166.3015,166.465,4448.0
2023-05-11 12:10:00,183.32,183.46,183.15,183.19,9492.0,166.4741,166.6012,166.3197,166.356,9492.0
2023-05-11 12:20:00,183.25,183.42,183.17,183.2,7355.0,166.4105,166.5649,166.3379,166.3651,7355.0
2023-05-11 12:30:00,183.2,183.31,183.19,183.29,13994.0,166.3651,166.465,166.356,166.4468,13994.0
2023-05-11 12:40:00,183.22,183.52,183.22,183.47,2999.0,166.3833,166.6557,166.3833,166.6103,2999.0
2023-05-11 12:50:00,183.46,183.47,183.3,183.32,2356.0,166.6012,166.6103,166.4559,166.4741,2356.0
2023-05-11 13:00:00,183.32,183.36,183.08,183.08,5129.0,166.4741,166.5104,166.2561,166.2561,5129.0
2023-05-11 13:10:00,183.13,183.19,183.03,183.15,4640.0,166.3015,166.356,166.2107,166.3197,4640.0
2023-05-11 13:20:00,183.16,183.28,183.11,183.19,8859.0,166.3288,166.4378,166.2834,166.356,8859.0
2023-05-11 13:30:00,183.15,183.39,183.12,183.39,10787.0,166.3197,166.5377,166.2925,166.5377,10787.0
2023-05-11 13:40:00,183.37,183.44,182.91,182.96,5877.0,166.5195,166.5831,166.1018,166.1472,5877.0
2023-05-11 13:50:00,182.97,183.09,182.91,183.09,8533.0,166.1562,166.2652,166.1018,166.2652,8533.0
2023-05-11 14:00:00,183.26,183.32,183.0,183.0,2321.0,166.4196,166.4741,166.1835,166.1835,2321.0
2023-05-11 14:10:00,183.06,183.28,182.99,183.18,8590.0,166.238,166.4378,166.1744,166.347,8590.0
2023-05-11 14:20:00,183.19,183.47,183.17,183.43,4960.0,166.356,166.6103,166.3379,166.574,4960.0
2023-05-11 14:30:00,183.44,183.46,183.24,183.34,6775.0,166.5831,166.6012,166.4014,166.4922,6775.0
2023-05-11 14:40:00,183.4,183.58,183.39,183.52,5011.0,166.5467,166.7102,166.5377,166.6557,5011.0
2023-05-11 14:50:00,183.53,183.58,183.29,183.58,6573.0,166.6648,166.7102,166.4468,166.7102,6573.0
2023-05-11 15:00:00,183.55,183.62,183.4,183.45,10685.0,166.683,166.7465,166.5467,166.5921,10685.0
2023-05-11 15:10:00,183.42,183.42,183.07,183.1,10402.0,166.5649,166.5649,166.2471,166.2743,10402.0
2023-05-11 15:20:00,183.13,183.28,183.1,183.26,18479.0,166.3015,166.4378,166.2743,166.4196,18479.0
2023-05-11 15:30:00,183.26,183.26,182.98,183.19,26493.0,166.4196,166.4196,166.1653,166.356,26493.0
2023-05-11 15:40:00,183.19,183.63,183.14,183.49,21865.0,166.356,166.7556,166.3106,166.6285,21865.0
2023-05-11 15:50:00,183.44,183.61,183.29,183.48,53895.0,166.5831,166.7374,166.4468,166.6194,53895.0
2023-05-12 09:30:00,184.16,185.01,184.07,184.78,22752.0,167.2369,168.0088,167.1552,167.7999,22752.0
2023-05-12 09:40:00,184.8,185.03,184.48,184.72,11570.0,167.8181,168.0269,167.5275,167.7454,11570.0
2023-05-12 09:50:00,184.82,185.3,184.82,184.96,15239.0,167.8362,168.2721,167.8362,167.9634,15239.0
2023-05-12 10:00:00,184.91,184.91,184.43,184.6,12984.0,167.918,167.918,167.4821,167.6365,12984.0
2023-05-12 10:10:00,184.64,184.93,184.58,184.87,11821.0,167.6728,167.9361,167.6183,167.8817,11821.0
2023-05-12 10:20:00,184.88,184.94,184.66,184.66,12102.0,167.8907,167.9452,167.6909,167.6909,12102.0
2023-05-12 10:30:00,184.65,184.71,184.1,184.3,16154.0,167.6819,167.7364,167.1824,167.364,16154.0
2023-05-12 10:40:00,184.32,184.43,184.19,184.31,8855.0,167.3822,167.4821,167.2641,167.3731,8855.0
2023-05-12 10:50:00,184.3,184.55,184.27,184.52,7370.0,167.364,167.5911,167.3368,167.5638,7370.0
2023-05-12 11:00:00,184.44,184.72,184.44,184.68,3943.0,167.4912,167.7454,167.4912,167.7091,3943.0
2023-05-12 11:10:00,184.68,184.68,184.42,184.44,4813.0,167.7091,167.7091,167.473,167.4912,4813.0
2023-05-12 11:20:00,184.44,184.67,184.38,184.67,9051.0,167.4912,167.7,167.4367,167.7,9051.0
2023-05-12 11:30:00,184.63,184.89,184.63,184.75,10231.0,167.6637,167.8998,167.6637,167.7727,10231.0
2023-05-12 11:40:00,184.89,184.92,184.79,184.9,9731.0,167.8998,167.9271,167.809,167.9089,9731.0
2023-05-12 11:50:00,184.95,185.15,184.93,185.09,8904.0,167.9543,168.1359,167.9361,168.0814,8904.0
2023-05-12 12:00:00,185.12,185.16,184.91,184.91,17895.0,168.1087,168.145,167.918,167.918,17895.0
2023-05-12 12:10:00,184.92,184.93,184.77,184.84,13532.0,167.9271,167.9361,167.7908,167.8544,13532.0
2023-05-12 12:20:00,184.84,184.84,184.46,184.51,10554.0,167.8544,167.8544,167.5093,167.5547,10554.0
2023-05-12 12:30:00,184.51,184.66,184.39,184.5,6070.0,167.5547,167.6909,167.4458,167.5457,6070.0
2023-05-12 12:40:00,184.5,184.63,184.37,184.44,4613.0,167.5457,167.6637,167.4276,167.4912,4613.0
2023-05-12 12:50:00,184.43,184.61,184.43,184.53,2965.0,167.4821,167.6455,167.4821,167.5729,2965.0
2023-05-12 13:00:00,184.49,184.51,184.32,184.49,3994.0,167.5366,167.5547,167.3822,167.5366,3994.0
2023-05-12 13:10:00,184.47,184.58,184.43,184.52,4545.0,167.5184,167.6183,167.4821,167.5638,4545.0
2023-05-12 13:20:00,184.48,184.67,184.47,184.59,2709.0,167.5275,167.7,167.5184,167.6274,2709.0
2023-05-12 13:30:00,184.58,184.63,184.19,184.25,9456.0,167.6183,167.6637,167.2641,167.3186,9456.0
2023-05-12 13:40:00,184.3,184.46,184.29,184.34,8873.0,167.364,167.5093,167.3549,167.4004,8873.0
2023-05-12 13:50:00,184.32,184.34,184.04,184.05,6336.0,167.3822,167.4004,167.1279,167.137,6336.0
2023-05-12 14:00:00,184.02,184.38,184.02,184.32,4869.0,167.1098,167.4367,167.1098,167.3822,4869.0
2023-05-12 14:10:00,184.31,184.37,184.23,184.26,6793.0,167.3731,167.4276,167.3005,167.3277,6793.0
2023-05-12 14:20:00,184.3,184.39,184.24,184.24,6240.0,167.364,167.4458,167.3095,167.3095,6240.0
2023-05-12 14:30:00,184.23,184.34,184.17,184.2,11207.0,167.3005,167.4004,167.246,167.2732,11207.0
2023-05-12 14:40:00,184.2,184.41,184.07,184.35,7517.0,167.2732,167.4639,167.1552,167.4094,7517.0
2023-05-12 14:50:00,184.39,184.51,184.32,184.38,7855.0,167.4458,167.5547,167.3822,167.4367,7855.0
2023-05-12 15:00:00,184.38,184.44,184.25,184.41,8173.0,167.4367,167.4912,167.3186,167.4639,8173.0
2023-05-12 15:10:00,184.4,184.42,184.31,184.4,8564.0,167.4548,167.473,167.3731,167.4548,8564.0
2023-05-12 15:20:00,184.41,184.6,184.41,184.53,12687.0,167.4639,167.6365,167.4639,167.5729,12687.0
2023-05-12 15:30:00,184.52,184.66,184.5,184.55,12607.0,167.5638,167.6909,167.5457,167.5911,12607.0
2023-05-12 15:40:00,184.58,184.71,184.54,184.69,13524.0,167.6183,167.7364,167.582,167.7182,13524.0
2023-05-12 15:50:00,184.68,184.98,184.49,184.97,62313.0,167.7091,167.9815,167.5366,167.9725,62313.0
2023-05-15 09:30:00,184.67,185.15,184.26,184.44,19410.0,167.7,168.1359,167.3277,167.4912,19410.0
2023-05-15 09:40:00,184.61,184.94,184.45,184.69,6509.0,167.6455,167.9452,167.5002,167.7182,6509.0
2023-05-15 09:50:00,184.67,184.82,184.16,184.66,22181.0,167.7,167.8362,167.2369,167.6909,22181.0
2023-05-15 10:00:00,184.56,184.74,184.45,184.72,11587.0,167.6001,167.7636,167.5002,167.7454,11587.0
2023-05-15 10:10:00,184.63,184.7,184.51,184.67,13305.0,167.6637,167.7273,167.5547,167.7,13305.0
2023-05-15 10:20:00,184.87,185.06,184.64,185.01,6818.0,167.8817,168.0542,167.6728,168.0088,6818.0
2023-05-15 10:30:00,185.09,185.24,184.84,185.09,12463.0,168.0814,168.2177,167.8544,168.0814,12463.0
2023-05-15 10:40:00,185.09,185.39,185.0,185.39,7407.0,168.0814,168.3539,167.9997,168.3539,7407.0
2023-05-15 10:50:00,185.37,185.56,185.17,185.36,9057.0,168.3357,168.5082,168.1541,168.3266,9057.0
2023-05-15 11:00:00,185.4,185.51,185.3,185.39,30905.0,168.3629,168.4628,168.2721,168.3539,30905.0
2023-05-15 11:10:00,185.39,185.54,185.25,185.43,10045.0,168.3539,168.4901,168.2267,168.3902,10045.0
2023-05-15 11:20:00,185.43,185.47,185.31,185.41,16149.0,168.3902,168.4265,168.2812,168.372,16149.0
2023-05-15 11:30:00,185.38,185.51,185.2,185.51,22260.0,168.3448,168.4628,168.1813,168.4628,22260.0
2023-05-15 11:40:00,185.5,185.5,185.28,185.45,10368.0,168.4538,168.4538,168.254,168.4084,10368.0
2023-05-15 11:50:00,185.42,185.49,185.36,185.44,9664.0,168.3811,168.4447,168.3266,168.3993,9664.0
2023-05-15 12:00:00,185.41,185.44,184.89,184.91,19056.0,168.372,168.3993,167.8998,167.918,19056.0
2023-05-15 12:10:00,184.85,185.1,184.61,185.1,3499.0,167.8635,168.0905,167.6455,168.0905,3499.0
2023-05-15 12:20:00,185.1,185.29,184.94,185.23,5126.0,168.0905,168.2631,167.9452,168.2086,5126.0
2023-05-15 12:30:00,185.25,185.28,185.1,185.21,3146.0,168.2267,168.254,168.0905,168.1904,3146.0
2023-05-15 12:40:00,185.29,185.29,185.05,185.07,2737.0,168.2631,168.2631,168.0451,168.0633,2737.0
2023-05-15 12:50:00,185.15,185.31,185.02,185.09,4598.0,168.1359,168.2812,168.0179,168.0814,4598.0
2023-05-15 13:00:00,185.08,185.18,184.96,185.08,3879.0,168.0724,168.1632,167.9634,168.0724,3879.0
2023-05-15 13:10:00,185.27,185.33,185.21,185.21,1611.0,168.2449,168.2994,168.1904,168.1904,1611.0
2023-05-15 13:20:00,185.14,185.26,184.99,184.99,4364.0,168.1268,168.2358,167.9906,167.9906,4364.0
2023-05-15 13:30:00,184.99,185.05,184.95,184.98,8419.0,167.9906,168.0451,167.9543,167.9815,8419.0
2023-05-15 13:40:00,184.95,184.95,184.64,184.8,14338.0,167.9543,167.9543,167.6728,167.8181,14338.0
2023-05-15 13:50:00,184.73,185.0,184.72,184.92,14371.0,167.7545,167.9997,167.7454,167.9271,14371.0
2023-05-15 14:00:00,184.95,185.01,184.91,184.99,7463.0,167.9543,168.0088,167.918,167.9906,7463.0
2023-05-15 14:10:00,185.0,185.07,184.9,185.04,10368.0,167.9997,168.0633,167.9089,168.036,10368.0
2023-05-15 14:20:00,184.97,185.01,184.85,184.98,11669.0,167.9725,168.0088,167.8635,167.9815,11669.0
2023-05-15 14:30:00,184.99,184.99,184.55,184.75,7929.0,167.9906,167.9906,167.5911,167.7727,7929.0
2023-05-15 14:40:00,184.75,185.0,184.71,184.9,14352.0,167.7727,167.9997,167.7364,167.9089,14352.0
2023-05-15 14:50:00,184.87,184.96,184.71,184.8,8378.0,167.8817,167.9634,167.7364,167.8181,8378.0
2023-05-15 15:00:00,184.81,184.92,184.72,184.8,7656.0,167.8272,167.9271,167.7454,167.8181,7656.0
2023-05-15 15:10:00,184.85,184.95,184.7,184.81,10508.0,167.8635,167.9543,167.7273,167.8272,10508.0
2023-05-15 15:20:00,184.81,185.16,184.81,185.16,14080.0,167.8272,168.145,167.8272,168.145,14080.0
2023-05-15 15:30:00,185.19,185.19,184.58,184.62,6210.0,168.1722,168.1722,167.6183,167.6546,6210.0
2023-05-15 15:40:00,184.56,184.65,184.14,184.14,13397.0,167.6001,167.6819,167.2187,167.2187,13397.0
2023-05-15 15:50:00,184.12,184.39,184.0,184.37,50540.0,167.2006,167.4458,167.0916,167.4276,50540.0
2023-05-16 09:30:00,183.44,184.26,183.28,183.49,9991.0,166.5831,167.3277,166.4378,166.6285,9991.0
2023-05-16 09:40:00,183.74,184.56,183.74,184.56,12399.0,166.8555,167.6001,166.8555,167.6001,12399.0
2023-05-16 09:50:00,184.82,184.83,183.86,183.91,6378.0,167.8362,167.8453,166.9645,167.0099,6378.0
2023-05-16 10:00:00,183.9,183.98,183.59,183.59,8112.0,167.0008,167.0734,166.7193,166.7193,8112.0
2023-05-16 10:10:00,183.32,183.33,182.95,183.18,6348.0,166.4741,166.4832,166.1381,166.347,6348.0
2023-05-16 10:20:00,183.09,183.28,182.81,183.28,5529.0,166.2652,166.4378,166.011,166.4378,5529.0
2023-05-16 10:30:00,183.21,183.28,182.83,182.89,5312.0,166.3742,166.4378,166.0291,166.0836,5312.0
2023-05-16 10:40:00,182.82,182.86,182.6,182.83,7130.0,166.02,166.0564,165.8202,166.0291,7130.0
2023-05-16 10:50:00,182.84,182.96,182.62,182.79,4989.0,166.0382,166.1472,165.8384,165.9928,4989.0
2023-05-16 11:00:00,182.79,182.86,182.71,182.76,2853.0,165.9928,166.0564,165.9201,165.9655,2853.0
2023-05-16 11:10:00,182.87,182.87,182.67,182.7,2501.0,166.0654,166.0654,165.8838,165.9111,2501.0
2023-05-16 11:20:00,182.69,182.87,182.66,182.77,4596.0,165.902,166.0654,165.8747,165.9746,4596.0
2023-05-16 11:30:00,182.79,182.87,182.53,182.59,3960.0,165.9928,166.0654,165.7567,165.8112,3960.0
2023-05-16 11:40:00,182.67,182.75,182.54,182.62,3596.0,165.8838,165.9565,165.7658,165.8384,3596.0
2023-05-16 11:50:00,182.57,182.59,182.39,182.5,4404.0,165.793,165.8112,165.6295,165.7294,4404.0
2023-05-16 12:00:00,182.41,182.42,182.33,182.37,3217.0,165.6477,165.6568,165.5751,165.6114,3217.0
2023-05-16 12:10:00,182.32,182.43,182.18,182.18,2308.0,165.566,165.6659,165.4388,165.4388,2308.0
2023-05-16 12:20:00,182.2,182.2,182.11,182.12,2304.0,165.457,165.457,165.3753,165.3844,2304.0
2023-05-16 12:30:00,182.15,182.33,182.11,182.29,3825.0,165.4116,165.5751,165.3753,165.5387,3825.0
2023-05-16 12:40:00,182.38,182.48,182.22,182.34,2955.0,165.6205,165.7113,165.4752,165.5841,2955.0
2023-05-16 12:50:00,182.25,182.31,182.13,182.2,2492.0,165.5024,165.5569,165.3934,165.457,2492.0
2023-05-16 13:00:00,182.19,182.33,182.17,182.29,2471.0,165.4479,165.5751,165.4298,165.5387,2471.0
2023-05-16 13:10:00,182.27,182.49,182.21,182.26,3584.0,165.5206,165.7204,165.4661,165.5115,3584.0
2023-05-16 13:20:00,182.29,182.33,182.15,182.26,1811.0,165.5387,165.5751,165.4116,165.5115,1811.0
2023-05-16 13:30:00,182.22,182.28,182.04,182.04,7428.0,165.4752,165.5297,165.3117,165.3117,7428.0
2023-05-16 13:40:00,181.95,182.11,181.92,182.11,3014.0,165.23,165.3753,165.2027,165.3753,3014.0
2023-05-16 13:50:00,182.16,182.27,182.11,182.25,1437.0,165.4207,165.5206,165.3753,165.5024,1437.0
2023-05-16 14:00:00,182.19,182.19,181.97,181.97,2364.0,165.4479,165.4479,165.2481,165.2481,2364.0
2023-05-16 14:10:00,182.07,182.13,182.04,182.11,1381.0,165.339,165.3934,165.3117,165.3753,1381.0
2023-05-16 14:20:00,182.13,182.19,181.93,181.96,7508.0,165.3934,165.4479,165.2118,165.2391,7508.0
2023-05-16 14:30:00,182.01,182.1,181.91,182.0,6028.0,165.2845,165.3662,165.1937,165.2754,6028.0
2023-05-16 14:40:00,182.0,182.04,181.88,181.94,4111.0,165.2754,165.3117,165.1664,165.2209,4111.0
2023-05-16 14:50:00,181.94,181.98,181.84,181.87,5706.0,165.2209,165.2572,165.1301,165.1573,5706.0
2023-05-16 15:00:00,181.92,181.94,181.85,181.85,3813.0,165.2027,165.2209,165.1392,165.1392,3813.0
2023-05-16 15:10:00,181.85,181.99,181.79,181.84,10925.0,165.1392,165.2663,165.0847,165.1301,10925.0
2023-05-16 15:20:00,181.89,182.04,181.79,181.88,7032.0,165.1755,165.3117,165.0847,165.1664,7032.0
2023-05-16 15:30:00,181.84,182.07,181.79,181.94,12504.0,165.1301,165.339,165.0847,165.2209,12504.0
2023-05-16 15:40:00,181.92,181.93,181.72,181.85,16156.0,165.2027,165.2118,165.0211,165.1392,16156.0
2023-05-16 15:50:00,181.87,181.91,181.55,181.58,58017.0,165.1573,165.1937,164.8667,164.894,58017.0
2023-05-17 09:30:00,181.24,181.54,180.49,180.49,29467.0,164.5852,164.8577,163.9041,163.9041,29467.0
2023-05-17 09:40:00,180.47,180.51,179.92,180.14,13968.0,163.886,163.9223,163.3865,163.5863,13968.0
2023-05-17 09:50:00,180.27,180.41,180.0,180.36,23070.0,163.7044,163.8315,163.4592,163.7861,23070.0
2023-05-17 10:00:00,180.3,180.63,179.86,180.59,38688.0,163.7316,164.0313,163.332,163.995,38688.0
2023-05-17 10:10:00,180.66,181.23,180.66,181.17,20790.0,164.0585,164.5761,164.0585,164.5217,20790.0
2023-05-17 10:20:00,181.21,181.21,180.64,180.67,4543.0,164.558,164.558,164.0404,164.0676,4543.0
2023-05-17 10:30:00,180.64,180.88,180.48,180.83,5819.0,164.0404,164.2583,163.8951,164.2129,5819.0
2023-05-17 10:40:00,180.81,180.85,180.36,180.44,8411.0,164.1947,164.2311,163.7861,163.8587,8411.0
2023-05-17 10:50:00,180.43,181.03,180.41,181.03,13026.0,163.8497,164.3945,163.8315,164.3945,13026.0
2023-05-17 11:00:00,181.19,181.19,180.9,181.09,6173.0,164.5398,164.5398,164.2765,164.449,6173.0
2023-05-17 11:10:00,181.16,181.49,181.12,181.25,20693.0,164.5126,164.8123,164.4763,164.5943,20693.0
2023-05-17 11:20:00,181.3,181.53,181.02,181.32,10511.0,164.6397,164.8486,164.3854,164.6579,10511.0
2023-05-17 11:30:00,181.49,181.51,181.15,181.38,7764.0,164.8123,164.8304,164.5035,164.7124,7764.0
2023-05-17 11:40:00,181.58,181.65,181.44,181.55,5443.0,164.894,164.9575,164.7668,164.8667,5443.0
2023-05-17 11:50:00,181.5,181.81,181.44,181.7,4400.0,164.8213,165.1028,164.7668,165.003,4400.0
2023-05-17 12:00:00,181.76,182.05,181.68,181.98,6179.0,165.0574,165.3208,164.9848,165.2572,6179.0
2023-05-17 12:10:00,182.01,182.08,181.85,182.08,3550.0,165.2845,165.348,165.1392,165.348,3550.0
2023-05-17 12:20:00,182.03,182.42,181.97,182.2,19163.0,165.3026,165.6568,165.2481,165.457,19163.0
2023-05-17 12:30:00,182.3,182.44,182.24,182.44,5010.0,165.5478,165.675,165.4933,165.675,5010.0
2023-05-17 12:40:00,182.5,182.56,182.41,182.46,6991.0,165.7294,165.7839,165.6477,165.6931,6991.0
2023-05-17 12:50:00,182.49,182.58,182.41,182.5,6210.0,165.7204,165.8021,165.6477,165.7294,6210.0
2023-05-17 13:00:00,182.48,182.66,182.47,182.62,2576.0,165.7113,165.8747,165.7022,165.8384,2576.0
2023-05-17 13:10:00,182.58,182.69,182.42,182.52,7449.0,165.8021,165.902,165.6568,165.7476,7449.0
2023-05-17 13:20:00,182.48,182.68,182.45,182.52,4771.0,165.7113,165.8929,165.684,165.7476,4771.0
2023-05-17 13:30:00,182.57,182.58,182.47,182.58,2146.0,165.793,165.8021,165.7022,165.8021,2146.0
2023-05-17 13:40:00,182.53,182.73,182.51,182.66,4044.0,165.7567,165.9383,165.7385,165.8747,4044.0
2023-05-17 13:50:00,182.67,182.77,182.47,182.68,8946.0,165.8838,165.9746,165.7022,165.8929,8946.0
2023-05-17 14:00:00,182.67,182.67,182.31,182.32,5308.0,165.8838,165.8838,165.5569,165.566,5308.0
2023-05-17 14:10:00,182.33,182.48,182.23,182.32,5960.0,165.5751,165.7113,165.4842,165.566,5960.0
2023-05-17 14:20:00,182.25,182.36,181.95,182.03,3464.0,165.5024,165.6023,165.23,165.3026,3464.0
2023-05-17 14:30:00,182.11,182.26,181.92,182.14,3912.0,165.3753,165.5115,165.2027,165.4025,3912.0
2023-05-17 14:40:00,182.06,182.15,182.0,182.14,3577.0,165.3299,165.4116,165.2754,165.4025,3577.0
2023-05-17 14:50:00,182.16,182.16,181.88,181.94,3270.0,165.4207,165.4207,165.1664,165.2209,3270.0
2023-05-17 15:00:00,182.01,182.24,181.97,182.24,5693.0,165.2845,165.4933,165.2481,165.4933,5693.0
2023-05-17 15:10:00,182.26,182.41,182.16,182.29,6496.0,165.5115,165.6477,165.4207,165.5387,6496.0
2023-05-17 15:20:00,182.3,182.35,182.11,182.2,13784.0,165.5478,165.5932,165.3753,165.457,13784.0
2023-05-17 15:30:00,182.21,182.35,182.15,182.34,21159.0,165.4661,165.5932,165.4116,165.5841,21159.0
2023-05-17 15:40:00,182.3,182.55,182.29,182.53,10861.0,165.5478,165.7748,165.5387,165.7567,10861.0
2023-05-17 15:50:00,182.54,182.7,182.23,182.49,71306.0,165.7658,165.9111,165.4842,165.7204,71306.0
2023-05-18 09:30:00,182.21,182.5,181.05,181.05,10937.0,165.4661,165.7294,164.4127,164.4127,10937.0
2023-05-18 09:40:00,180.97,180.97,180.28,180.63,3854.0,164.34,164.34,163.7134,164.0313,3854.0
2023-05-18 09:50:00,180.63,180.88,180.53,180.69,6765.0,164.0313,164.2583,163.9405,164.0858,6765.0
2023-05-18 10:00:00,180.69,181.32,180.69,181.28,8897.0,164.0858,164.6579,164.0858,164.6215,8897.0
2023-05-18 10:10:00,181.05,181.61,181.04,181.58,8995.0,164.4127,164.9212,164.4036,164.894,8995.0
2023-05-18 10:20:00,181.63,182.09,181.63,182.08,8206.0,164.9394,165.3571,164.9394,165.348,8206.0
2023-05-18 10:30:00,182.1,182.34,182.03,182.13,4577.0,165.3662,165.5841,165.3026,165.3934,4577.0
2023-05-18 10:40:00,182.24,182.32,181.67,181.7,5992.0,165.4933,165.566,164.9757,165.003,5992.0
2023-05-18 10:50:00,181.7,181.82,181.34,181.59,23484.0,165.003,165.1119,164.676,164.9031,23484.0
2023-05-18 11:00:00,181.73,182.19,181.62,181.86,10915.0,165.0302,165.4479,164.9303,165.1483,10915.0
2023-05-18 11:10:00,181.81,182.0,181.75,181.99,3060.0,165.1028,165.2754,165.0484,165.2663,3060.0
2023-05-18 11:20:00,182.05,182.05,181.72,181.77,6191.0,165.3208,165.3208,165.0211,165.0665,6191.0
2023-05-18 11:30:00,181.77,181.83,181.57,181.59,5835.0,165.0665,165.121,164.8849,164.9031,5835.0
2023-05-18 11:40:00,181.53,181.86,181.48,181.86,3828.0,164.8486,165.1483,164.8032,165.1483,3828.0
2023-05-18 11:50:00,181.83,181.9,181.38,181.44,6229.0,165.121,165.1846,164.7124,164.7668,6229.0
2023-05-18 12:00:00,181.36,181.46,181.25,181.36,3083.0,164.6942,164.785,164.5943,164.6942,3083.0
2023-05-18 12:10:00,181.47,181.52,181.16,181.23,3394.0,164.7941,164.8395,164.5126,164.5761,3394.0
2023-05-18 12:20:00,181.21,181.24,180.92,181.1,4217.0,164.558,164.5852,164.2946,164.4581,4217.0
2023-05-18 12:30:00,181.06,181.13,180.85,180.87,6134.0,164.4218,164.4853,164.2311,164.2492,6134.0
2023-05-18 12:40:00,180.94,181.08,180.78,180.82,3649.0,164.3128,164.4399,164.1675,164.2038,3649.0
2023-05-18 12:50:00,180.91,181.02,180.75,181.02,7022.0,164.2855,164.3854,164.1403,164.3854,7022.0
2023-05-18 13:00:00,181.09,181.22,180.99,181.19,9403.0,164.449,164.5671,164.3582,164.5398,9403.0
2023-05-18 13:10:00,181.14,181.27,181.08,181.23,4327.0,164.4944,164.6125,164.4399,164.5761,4327.0
2023-05-18 13:20:00,181.28,181.37,180.98,180.98,9905.0,164.6215,164.7033,164.3491,164.3491,9905.0
2023-05-18 13:30:00,180.93,181.17,180.88,180.88,4933.0,164.3037,164.5217,164.2583,164.2583,4933.0
2023-05-18 13:40:00,180.82,180.94,180.67,180.69,5479.0,164.2038,164.3128,164.0676,164.0858,5479.0
2023-05-18 13:50:00,180.74,180.74,180.3,180.36,7213.0,164.1312,164.1312,163.7316,163.7861,7213.0
2023-05-18 14:00:00,180.49,180.76,180.46,180.6,10035.0,163.9041,164.1493,163.8769,164.004,10035.0
2023-05-18 14:10:00,180.63,180.77,180.57,180.59,2961.0,164.0313,164.1584,163.9768,163.995,2961.0
2023-05-18 14:20:00,180.69,181.07,180.68,181.0,9347.0,164.0858,164.4308,164.0767,164.3673,9347.0
2023-05-18 14:30:00,181.03,181.26,181.0,181.1,5799.0,164.3945,164.6034,164.3673,164.4581,5799.0
2023-05-18 14:40:00,181.16,181.19,180.95,181.01,4446.0,164.5126,164.5398,164.3219,164.3764,4446.0
2023-05-18 14:50:00,181.02,181.08,180.89,180.89,3708.0,164.3854,164.4399,164.2674,164.2674,3708.0
2023-05-18 15:00:00,180.85,181.05,180.83,180.9,7132.0,164.2311,164.4127,164.2129,164.2765,7132.0
2023-05-18 15:10:00,180.95,180.98,180.84,180.98,5727.0,164.3219,164.3491,164.222,164.3491,5727.0
2023-05-18 15:20:00,180.93,181.0,180.77,181.0,5937.0,164.3037,164.3673,164.1584,164.3673,5937.0
2023-05-18 15:30:00,181.03,181.12,180.86,181.04,11872.0,164.3945,164.4763,164.2401,164.4036,11872.0
2023-05-18 15:40:00,181.05,181.64,180.98,181.6,19860.0,164.4127,164.9485,164.3491,164.9121,19860.0
2023-05-18 15:50:00,181.64,181.98,181.64,181.81,79747.0,164.9485,165.2572,164.9485,165.1028,79747.0
2023-05-19 09:30:00,181.74,182.09,181.04,181.9,46765.0,165.0393,165.3571,164.4036,165.1846,46765.0
2023-05-19 09:40:00,182.03,182.4,181.94,182.04,10822.0,165.3026,165.6386,165.2209,165.3117,10822.0
2023-05-19 09:50:00,181.94,183.01,181.87,182.71,14043.0,165.2209,166.1926,165.1573,165.9201,14043.0
2023-05-19 10:00:00,182.69,182.93,182.43,182.79,6573.0,165.902,166.1199,165.6659,165.9928,6573.0
2023-05-19 10:10:00,182.78,182.89,182.69,182.8,3491.0,165.9837,166.0836,165.902,166.0019,3491.0
2023-05-19 10:20:00,182.9,183.21,182.81,183.21,5120.0,166.0927,166.3742,166.011,166.3742,5120.0
2023-05-19 10:30:00,183.23,183.23,182.76,182.77,6536.0,166.3924,166.3924,165.9655,165.9746,6536.0
2023-05-19 10:40:00,182.78,183.01,182.61,182.94,13112.0,165.9837,166.1926,165.8293,166.129,13112.0
2023-05-19 10:50:00,182.98,183.18,182.97,183.06,8845.0,166.1653,166.347,166.1562,166.238,8845.0
2023-05-19 11:00:00,183.11,183.14,182.87,182.87,12077.0,166.2834,166.3106,166.0654,166.0654,12077.0
2023-05-19 11:10:00,182.9,183.07,182.44,182.5,6646.0,166.0927,166.2471,165.675,165.7294,6646.0
2023-05-19 11:20:00,182.49,182.6,181.86,181.86,4182.0,165.7204,165.8202,165.1483,165.1483,4182.0
2023-05-19 11:30:00,181.78,181.94,181.57,181.69,4881.0,165.0756,165.2209,164.8849,164.9939,4881.0
2023-05-19 11:40:00,181.77,182.36,181.57,182.36,6831.0,165.0665,165.6023,164.8849,165.6023,6831.0
2023-05-19 11:50:00,182.46,182.6,182.28,182.43,10732.0,165.6931,165.8202,165.5297,165.6659,10732.0
2023-05-19 12:00:00,182.35,182.44,182.1,182.1,6974.0,165.5932,165.675,165.3662,165.3662,6974.0
2023-05-19 12:10:00,182.11,182.22,181.82,181.82,6857.0,165.3753,165.4752,165.1119,165.1119,6857.0
2023-05-19 12:20:00,181.87,182.07,181.87,181.88,3194.0,165.1573,165.339,165.1573,165.1664,3194.0
2023-05-19 12:30:00,181.88,181.88,181.41,181.72,3793.0,165.1664,165.1664,164.7396,165.0211,3793.0
2023-05-19 12:40:00,181.71,181.85,181.68,181.77,5883.0,165.012,165.1392,164.9848,165.0665,5883.0
2023-05-19 12:50:00,181.74,181.86,181.74,181.79,2427.0,165.0393,165.1483,165.0393,165.0847,2427.0
2023-05-19 13:00:00,181.79,182.08,181.79,182.03,3833.0,165.0847,165.348,165.0847,165.3026,3833.0
2023-05-19 13:10:00,182.13,182.3,181.85,181.85,20791.0,165.3934,165.5478,165.1392,165.1392,20791.0
2023-05-19 13:20:00,181.75,181.87,181.59,181.65,11236.0,165.0484,165.1573,164.9031,164.9575,11236.0
2023-05-19 13:30:00,181.69,181.87,181.68,181.84,8221.0,164.9939,165.1573,164.9848,165.1301,8221.0
2023-05-19 13:40:00,181.88,181.96,181.8,181.95,5748.0,165.1664,165.2391,165.0938,165.23,5748.0
2023-05-19 13:50:00,181.95,181.95,181.57,181.62,8373.0,165.23,165.23,164.8849,164.9303,8373.0
2023-05-19 14:00:00,181.56,181.85,181.55,181.72,3316.0,164.8758,165.1392,164.8667,165.0211,3316.0
2023-05-19 14:10:00,181.71,181.76,181.32,181.4,12258.0,165.012,165.0574,164.6579,164.7305,12258.0
2023-05-19 14:20:00,181.37,181.56,181.21,181.22,7696.0,164.7033,164.8758,164.558,164.5671,7696.0
2023-05-19 14:30:00,181.24,181.44,181.16,181.31,5295.0,164.5852,164.7668,164.5126,164.6488,5295.0
2023-05-19 14:40:00,181.34,181.38,181.24,181.28,2753.0,164.676,164.7124,164.5852,164.6215,2753.0
2023-05-19 14:50:00,181.33,181.44,181.29,181.41,5472.0,164.667,164.7668,164.6306,164.7396,5472.0
2023-05-19 15:00:00,181.57,181.57,181.31,181.53,5456.0,164.8849,164.8849,164.6488,164.8486,5456.0
2023-05-19 15:10:00,181.5,181.95,181.5,181.68,20310.0,164.8213,165.23,164.8213,164.9848,20310.0
2023-05-19 15:20:00,181.71,181.75,181.57,181.59,11241.0,165.012,165.0484,164.8849,164.9031,11241.0
2023-05-19 15:30:00,181.59,181.7,181.23,181.61,16252.0,164.9031,165.003,164.5761,164.9212,16252.0
2023-05-19 15:40:00,181.65,181.76,181.58,181.66,13972.0,164.9575,165.0574,164.894,164.9666,13972.0
2023-05-19 15:50:00,181.59,182.03,181.56,181.82,63427.0,164.9031,165.3026,164.8758,165.1119,63427.0
2023-05-22 09:30:00,181.39,181.75,180.21,181.75,25412.0,164.7214,165.0484,163.6499,165.0484,25412.0
2023-05-22 09:40:00,181.4,181.75,180.44,181.13,12427.0,164.7305,165.0484,163.8587,164.4853,12427.0
2023-05-22 09:50:00,181.15,181.48,180.73,180.93,21384.0,164.5035,164.8032,164.1221,164.3037,21384.0
2023-05-22 10:00:00,180.78,180.78,179.95,180.01,12183.0,164.1675,164.1675,163.4138,163.4683,12183.0
2023-05-22 10:10:00,180.14,180.51,180.05,180.05,9373.0,163.5863,163.9223,163.5046,163.5046,9373.0
2023-05-22 10:20:00,180.09,180.82,180.04,180.69,10550.0,163.5409,164.2038,163.4955,164.0858,10550.0
2023-05-22 10:30:00,180.68,180.98,180.54,180.66,23133.0,164.0767,164.3491,163.9495,164.0585,23133.0
2023-05-22 10:40:00,180.58,180.63,180.16,180.53,8973.0,163.9859,164.0313,163.6045,163.9405,8973.0
2023-05-22 10:50:00,180.51,180.53,179.96,180.39,11492.0,163.9223,163.9405,163.4228,163.8133,11492.0
2023-05-22 11:00:00,180.44,180.68,180.33,180.53,8781.0,163.8587,164.0767,163.7588,163.9405,8781.0
2023-05-22 11:10:00,180.53,180.66,180.31,180.66,17462.0,163.9405,164.0585,163.7407,164.0585,17462.0
2023-05-22 11:20:00,180.56,180.9,180.56,180.84,10311.0,163.9677,164.2765,163.9677,164.222,10311.0
2023-05-22 11:30:00,180.77,180.89,180.72,180.75,10178.0,164.1584,164.2674,164.113,164.1403,10178.0
2023-05-22 11:40:00,180.75,180.79,180.6,180.77,9658.0,164.1403,164.1766,164.004,164.1584,9658.0
2023-05-22 11:50:00,180.72,181.32,180.7,181.21,8592.0,164.113,164.6579,164.0948,164.558,8592.0
2023-05-22 12:00:00,181.21,181.23,181.05,181.14,8467.0,164.558,164.5761,164.4127,164.4944,8467.0
2023-05-22 12:10:00,181.1,181.18,180.97,181.09,11087.0,164.4581,164.5307,164.34,164.449,11087.0
2023-05-22 12:20:00,181.12,181.12,180.9,181.0,14111.0,164.4763,164.4763,164.2765,164.3673,14111.0
2023-05-22 12:30:00,181.0,181.09,180.95,181.02,18336.0,164.3673,164.449,164.3219,164.3854,18336.0
2023-05-22 12:40:00,181.0,181.07,180.92,181.0,13877.0,164.3673,164.4308,164.2946,164.3673,13877.0
2023-05-22 12:50:00,181.0,181.13,180.99,181.09,7208.0,164.3673,164.4853,164.3582,164.449,7208.0
2023-05-22 13:00:00,181.09,181.41,181.09,181.19,7904.0,164.449,164.7396,164.449,164.5398,7904.0
2023-05-22 13:10:00,181.2,181.21,180.92,181.11,10584.0,164.5489,164.558,164.2946,164.4672,10584.0
2023-05-22 13:20:00,181.17,181.29,181.03,181.28,7762.0,164.5217,164.6306,164.3945,164.6215,7762.0
2023-05-22 13:30:00,181.28,181.41,181.21,181.39,8004.0,164.6215,164.7396,164.558,164.7214,8004.0
2023-05-22 13:40:00,181.41,181.6,181.41,181.59,5930.0,164.7396,164.9121,164.7396,164.9031,5930.0
2023-05-22 13:50:00,181.52,181.63,181.41,181.53,5984.0,164.8395,164.9394,164.7396,164.8486,5984.0
2023-05-22 14:00:00,181.53,181.68,181.47,181.49,7924.0,164.8486,164.9848,164.7941,164.8123,7924.0
2023-05-22 14:10:00,181.53,181.62,181.46,181.55,7359.0,164.8486,164.9303,164.785,164.8667,7359.0
2023-05-22 14:20:00,181.55,181.65,181.43,181.65,9316.0,164.8667,164.9575,164.7578,164.9575,9316.0
2023-05-22 14:30:00,181.68,181.76,181.53,181.64,10625.0,164.9848,165.0574,164.8486,164.9485,10625.0
2023-05-22 14:40:00,181.64,181.88,181.64,181.78,4119.0,164.9485,165.1664,164.9485,165.0756,4119.0
2023-05-22 14:50:00,181.77,182.01,181.77,182.0,13693.0,165.0665,165.2845,165.0665,165.2754,13693.0
2023-05-22 15:00:00,181.98,182.08,181.94,182.08,15754.0,165.2572,165.348,165.2209,165.348,15754.0
2023-05-22 15:10:00,182.08,182.15,182.0,182.09,8437.0,165.348,165.4116,165.2754,165.3571,8437.0
2023-05-22 15:20:00,182.1,182.1,182.0,182.08,11160.0,165.3662,165.3662,165.2754,165.348,11160.0
2023-05-22 15:30:00,182.05,182.11,182.0,182.03,28696.0,165.3208,165.3753,165.2754,165.3026,28696.0
2023-05-22 15:40:00,182.03,182.13,181.93,181.97,24226.0,165.3026,165.3934,165.2118,165.2481,24226.0
2023-05-22 15:50:00,181.93,182.08,181.8,181.92,93176.0,165.2118,165.348,165.0938,165.2027,93176.0
2023-05-23 09:30:00,181.81,182.39,181.4,181.8,23295.0,165.1028,165.6295,164.7305,165.0938,23295.0
2023-05-23 09:40:00,181.8,181.87,181.03,181.23,28986.0,165.0938,165.1573,164.3945,164.5761,28986.0
2023-05-23 09:50:00,181.0,181.0,179.6,179.68,15058.0,164.3673,164.3673,163.0959,163.1686,15058.0
2023-05-23 10:00:00,179.88,180.11,179.63,179.95,28769.0,163.3502,163.5591,163.1232,163.4138,28769.0
2023-05-23 10:10:00,179.95,180.09,179.5,179.81,15981.0,163.4138,163.5409,163.0051,163.2866,15981.0
2023-05-23 10:20:00,179.81,180.19,179.59,180.12,15656.0,163.2866,163.6317,163.0868,163.5681,15656.0
2023-05-23 10:30:00,180.1,180.33,180.02,180.33,8882.0,163.55,163.7588,163.4773,163.7588,8882.0
2023-05-23 10:40:00,180.3,180.38,179.95,180.11,14883.0,163.7316,163.8043,163.4138,163.5591,14883.0
2023-05-23 10:50:00,180.12,180.12,179.71,180.0,12436.0,163.5681,163.5681,163.1958,163.4592,12436.0
2023-05-23 11:00:00,180.1,180.76,180.1,180.58,8637.0,163.55,164.1493,163.55,163.9859,8637.0
2023-05-23 11:10:00,180.6,180.92,180.59,180.75,11513.0,164.004,164.2946,163.995,164.1403,11513.0
2023-05-23 11:20:00,180.69,180.96,180.5,180.93,9778.0,164.0858,164.331,163.9132,164.3037,9778.0
2023-05-23 11:30:00,180.89,181.08,180.82,181.06,15180.0,164.2674,164.4399,164.2038,164.4218,15180.0
2023-05-23 11:40:00,181.06,181.16,180.65,180.67,9448.0,164.4218,164.5126,164.0494,164.0676,9448.0
2023-05-23 11:50:00,180.7,180.78,180.03,180.03,5184.0,164.0948,164.1675,163.4864,163.4864,5184.0
2023-05-23 12:00:00,179.99,180.37,179.84,179.84,35060.0,163.4501,163.7952,163.3139,163.3139,35060.0
2023-05-23 12:10:00,179.83,180.21,179.75,180.2,25372.0,163.3048,163.6499,163.2321,163.6408,25372.0
2023-05-23 12:20:00,180.21,180.25,179.96,180.0,5982.0,163.6499,163.6862,163.4228,163.4592,5982.0
2023-05-23 12:30:00,180.0,180.16,179.91,180.0,7553.0,163.4592,163.6045,163.3774,163.4592,7553.0
2023-05-23 12:40:00,180.0,180.14,179.92,180.0,21239.0,163.4592,163.5863,163.3865,163.4592,21239.0
2023-05-23 12:50:00,180.0,180.3,180.0,180.1,6918.0,163.4592,163.7316,163.4592,163.55,6918.0
2023-05-23 13:00:00,180.13,180.26,180.06,180.26,7250.0,163.5772,163.6953,163.5137,163.6953,7250.0
2023-05-23 13:10:00,180.28,180.36,180.16,180.24,5309.0,163.7134,163.7861,163.6045,163.6771,5309.0
2023-05-23 13:20:00,180.3,180.31,179.99,180.04,13430.0,163.7316,163.7407,163.4501,163.4955,13430.0
2023-05-23 13:30:00,180.02,180.05,179.74,179.96,15637.0,163.4773,163.5046,163.2231,163.4228,15637.0
2023-05-23 13:40:00,179.95,180.17,179.95,180.06,4760.0,163.4138,163.6136,163.4138,163.5137,4760.0
2023-05-23 13:50:00,180.1,180.1,179.81,179.83,6987.0,163.55,163.55,163.2866,163.3048,6987.0
2023-05-23 14:00:00,179.87,180.17,179.86,179.99,7497.0,163.3411,163.6136,163.332,163.4501,7497.0
2023-05-23 14:10:00,179.97,180.06,179.86,179.93,7328.0,163.4319,163.5137,163.332,163.3956,7328.0
2023-05-23 14:20:00,179.95,179.95,179.32,179.82,16386.0,163.4138,163.4138,162.8417,163.2957,16386.0
2023-05-23 14:30:00,179.82,179.92,179.44,179.53,35305.0,163.2957,163.3865,162.9506,163.0324,35305.0
2023-05-23 14:40:00,179.6,179.6,179.31,179.42,5389.0,163.0959,163.0959,162.8326,162.9325,5389.0
2023-05-23 14:50:00,179.33,179.44,179.25,179.41,12442.0,162.8507,162.9506,162.7781,162.9234,12442.0
2023-05-23 15:00:00,179.42,179.49,179.34,179.45,14276.0,162.9325,162.996,162.8598,162.9597,14276.0
2023-05-23 15:10:00,179.47,179.67,179.37,179.37,21004.0,162.9779,163.1595,162.8871,162.8871,21004.0
2023-05-23 15:20:00,179.45,179.67,179.42,179.49,14618.0,162.9597,163.1595,162.9325,162.996,14618.0
2023-05-23 15:30:00,179.43,179.8,179.23,179.54,31823.0,162.9416,163.2776,162.7599,163.0414,31823.0
2023-05-23 15:40:00,179.55,179.7,179.36,179.41,22422.0,163.0505,163.1867,162.878,162.9234,22422.0
2023-05-23 15:50:00,179.33,179.34,178.87,179.09,104687.0,162.8507,162.8598,162.433,162.6328,104687.0
2023-05-24 09:30:00,178.65,178.9,178.26,178.46,25848.0,162.2332,162.4603,161.8791,162.0607,25848.0
2023-05-24 09:40:00,178.47,178.92,178.09,178.89,16069.0,162.0698,162.4784,161.7247,162.4512,16069.0
2023-05-24 09:50:00,179.09,179.44,179.02,179.2,15690.0,162.6328,162.9506,162.5692,162.7327,15690.0
2023-05-24 10:00:00,179.27,179.76,179.27,179.72,10293.0,162.7963,163.2412,162.7963,163.2049,10293.0
2023-05-24 10:10:00,179.7,179.72,179.14,179.22,14861.0,163.1867,163.2049,162.6782,162.7508,14861.0
2023-05-24 10:20:00,179.28,179.89,179.1,179.89,11607.0,162.8053,163.3593,162.6419,163.3593,11607.0
2023-05-24 10:30:00,179.81,179.99,179.57,179.63,28022.0,163.2866,163.4501,163.0687,163.1232,28022.0
2023-05-24 10:40:00,179.56,179.94,179.48,179.87,12759.0,163.0596,163.4047,162.987,163.3411,12759.0
2023-05-24 10:50:00,179.88,179.92,179.36,179.45,13428.0,163.3502,163.3865,162.878,162.9597,13428.0
2023-05-24 11:00:00,179.31,179.37,179.14,179.23,16911.0,162.8326,162.8871,162.6782,162.7599,16911.0
2023-05-24 11:10:00,179.28,179.46,179.17,179.41,9868.0,162.8053,162.9688,162.7054,162.9234,9868.0
2023-05-24 11:20:00,179.37,179.9,179.36,179.55,20017.0,162.8871,163.3684,162.878,163.0505,20017.0
2023-05-24 11:30:00,179.61,179.71,179.49,179.65,20635.0,163.105,163.1958,162.996,163.1413,20635.0
2023-05-24 11:40:00,179.65,179.65,179.32,179.44,22309.0,163.1413,163.1413,162.8417,162.9506,22309.0
2023-05-24 11:50:00,179.44,179.51,179.35,179.35,16776.0,162.9506,163.0142,162.8689,162.8689,16776.0
2023-05-24 12:00:00,179.34,179.61,179.08,179.16,24132.0,162.8598,163.105,162.6237,162.6964,24132.0
2023-05-24 12:10:00,179.13,179.13,178.7,178.93,13377.0,162.6691,162.6691,162.2786,162.4875,13377.0
2023-05-24 12:20:00,178.86,178.99,178.44,178.44,8391.0,162.4239,162.542,162.0425,162.0425,8391.0
2023-05-24 12:30:00,178.43,178.57,178.23,178.56,9850.0,162.0334,162.1606,161.8518,162.1515,9850.0
2023-05-24 12:40:00,178.6,179.08,178.5,178.84,13260.0,162.1878,162.6237,162.097,162.4058,13260.0
2023-05-24 12:50:00,178.83,178.89,178.72,178.78,8256.0,162.3967,162.4512,162.2968,162.3513,8256.0
2023-05-24 13:00:00,178.71,178.9,178.63,178.88,7740.0,162.2877,162.4603,162.2151,162.4421,7740.0
2023-05-24 13:10:00,178.81,178.97,178.63,178.92,12814.0,162.3785,162.5238,162.2151,162.4784,12814.0
2023-05-24 13:20:00,178.83,179.04,178.8,179.0,7204.0,162.3967,162.5874,162.3694,162.5511,7204.0
2023-05-24 13:30:00,179.0,179.51,178.98,179.5,7970.0,162.5511,163.0142,162.5329,163.0051,7970.0
2023-05-24 13:40:00,179.5,179.56,179.23,179.28,12342.0,163.0051,163.0596,162.7599,162.8053,12342.0
2023-05-24 13:50:00,179.31,179.45,179.26,179.36,6302.0,162.8326,162.9597,162.7872,162.878,6302.0
2023-05-24 14:00:00,179.39,179.6,179.27,179.33,9083.0,162.9052,163.0959,162.7963,162.8507,9083.0
2023-05-24 14:10:00,179.28,179.35,178.98,179.1,9191.0,162.8053,162.8689,162.5329,162.6419,9191.0
2023-05-24 14:20:00,179.07,179.26,178.92,179.17,22718.0,162.6146,162.7872,162.4784,162.7054,22718.0
2023-05-24 14:30:00,179.2,179.51,179.16,179.47,15311.0,162.7327,163.0142,162.6964,162.9779,15311.0
2023-05-24 14:40:00,179.48,179.51,179.24,179.5,13212.0,162.987,163.0142,162.769,163.0051,13212.0
2023-05-24 14:50:00,179.5,179.61,179.4,179.53,28289.0,163.0051,163.105,162.9143,163.0324,28289.0
2023-05-24 15:00:00,179.53,179.63,179.47,179.57,26336.0,163.0324,163.1232,162.9779,163.0687,26336.0
2023-05-24 15:10:00,179.55,179.92,179.54,179.81,11949.0,163.0505,163.3865,163.0414,163.2866,11949.0
2023-05-24 15:20:00,179.84,180.18,179.84,180.1,40793.0,163.3139,163.6226,163.3139,163.55,40793.0
2023-05-24 15:30:00,180.09,180.41,179.82,179.98,28338.0,163.5409,163.8315,163.2957,163.441,28338.0
2023-05-24 15:40:00,180.02,180.12,179.92,179.99,22815.0,163.4773,163.5681,163.3865,163.4501,22815.0
2023-05-24 15:50:00,179.95,180.27,179.73,180.09,94316.0,163.4138,163.7044,163.214,163.5409,94316.0
2023-05-25 09:30:00,178.72,178.99,178.04,178.11,30388.0,162.2968,162.542,161.6793,161.7429,30388.0
2023-05-25 09:40:00,178.11,179.15,178.11,178.54,8284.0,161.7429,162.6873,161.7429,162.1333,8284.0
2023-05-25 09:50:00,178.48,178.71,178.11,178.12,7373.0,162.0789,162.2877,161.7429,161.7519,7373.0
2023-05-25 10:00:00,178.14,178.49,178.13,178.33,13389.0,161.7701,162.0879,161.761,161.9426,13389.0
2023-05-25 10:10:00,178.33,178.77,178.32,178.73,12396.0,161.9426,162.3422,161.9336,162.3059,12396.0
2023-05-25 10:20:00,178.69,179.12,178.64,179.12,8990.0,162.2696,162.66,162.2241,162.66,8990.0
2023-05-25 10:30:00,179.03,179.06,178.23,178.37,16445.0,162.5783,162.6056,161.8518,161.979,16445.0
2023-05-25 10:40:00,178.37,178.64,178.14,178.14,13279.0,161.979,162.2241,161.7701,161.7701,13279.0
2023-05-25 10:50:00,178.16,178.16,177.68,177.88,11482.0,161.7883,161.7883,161.3524,161.534,11482.0
2023-05-25 11:00:00,177.91,178.21,177.83,178.15,3773.0,161.5612,161.8337,161.4886,161.7792,3773.0
2023-05-25 11:10:00,178.2,178.22,177.86,177.95,6792.0,161.8246,161.8427,161.5158,161.5976,6792.0
2023-05-25 11:20:00,177.88,177.98,177.73,177.85,7627.0,161.534,161.6248,161.3978,161.5067,7627.0
2023-05-25 11:30:00,177.86,177.86,177.65,177.8,15613.0,161.5158,161.5158,161.3251,161.4613,15613.0
2023-05-25 11:40:00,177.71,177.76,177.28,177.48,40569.0,161.3796,161.425,160.9891,161.1707,40569.0
2023-05-25 11:50:00,177.43,177.5,176.97,177.01,20297.0,161.1253,161.1889,160.7076,160.7439,20297.0
2023-05-25 12:00:00,177.07,177.2,176.88,177.05,4248.0,160.7984,160.9165,160.6259,160.7803,4248.0
2023-05-25 12:10:00,177.06,177.4,177.06,177.33,2067.0,160.7893,161.0981,160.7893,161.0345,2067.0
2023-05-25 12:20:00,177.41,177.68,177.25,177.29,6623.0,161.1072,161.3524,160.9619,160.9982,6623.0
2023-05-25 12:30:00,177.24,177.24,176.88,176.95,3339.0,160.9528,160.9528,160.6259,160.6894,3339.0
2023-05-25 12:40:00,176.96,177.05,176.76,176.83,11502.0,160.6985,160.7803,160.5169,160.5805,11502.0
2023-05-25 12:50:00,176.8,176.98,176.7,176.79,8195.0,160.5532,160.7167,160.4624,160.5442,8195.0
2023-05-25 13:00:00,176.67,176.98,176.55,176.92,6167.0,160.4352,160.7167,160.3262,160.6622,6167.0
2023-05-25 13:10:00,176.89,177.22,176.86,177.22,8588.0,160.635,160.9346,160.6077,160.9346,8588.0
2023-05-25 13:20:00,177.24,177.29,177.18,177.24,12810.0,160.9528,160.9982,160.8983,160.9528,12810.0
2023-05-25 13:30:00,177.27,177.76,177.27,177.5,19629.0,160.98,161.425,160.98,161.1889,19629.0
2023-05-25 13:40:00,177.57,177.86,177.54,177.56,18179.0,161.2525,161.5158,161.2252,161.2434,18179.0
2023-05-25 13:50:00,177.56,177.56,177.36,177.39,7481.0,161.2434,161.2434,161.0618,161.089,7481.0
2023-05-25 14:00:00,177.47,177.83,177.47,177.52,9431.0,161.1617,161.4886,161.1617,161.2071,9431.0
2023-05-25 14:10:00,177.61,177.76,177.38,177.72,4938.0,161.2888,161.425,161.0799,161.3887,4938.0
2023-05-25 14:20:00,177.65,177.65,177.38,177.43,7548.0,161.3251,161.3251,161.0799,161.1253,7548.0
2023-05-25 14:30:00,177.4,177.52,177.3,177.36,17820.0,161.0981,161.2071,161.0073,161.0618,17820.0
2023-05-25 14:40:00,177.33,177.46,177.17,177.37,8962.0,161.0345,161.1526,160.8892,161.0709,8962.0
2023-05-25 14:50:00,177.39,177.52,177.37,177.45,5950.0,161.089,161.2071,161.0709,161.1435,5950.0
2023-05-25 15:00:00,177.51,177.61,177.29,177.35,12944.0,161.198,161.2888,160.9982,161.0527,12944.0
2023-05-25 15:10:00,177.35,177.46,177.05,177.11,13845.0,161.0527,161.1526,160.7803,160.8347,13845.0
2023-05-25 15:20:00,177.09,177.3,176.97,177.3,8239.0,160.8166,161.0073,160.7076,161.0073,8239.0
2023-05-25 15:30:00,177.28,177.37,177.01,177.32,11961.0,160.9891,161.0709,160.7439,161.0254,11961.0
2023-05-25 15:40:00,177.34,177.52,177.23,177.23,21152.0,161.0436,161.2071,160.9437,160.9437,21152.0
2023-05-25 15:50:00,177.17,177.32,176.91,177.04,84736.0,160.8892,161.0254,160.6531,160.7712,84736.0
2023-05-26 09:30:00,176.7,177.59,176.54,177.11,29683.0,160.4624,161.2706,160.3171,160.8347,29683.0
2023-05-26 09:40:00,176.91,177.85,176.9,177.43,6990.0,160.6531,161.5067,160.644,161.1253,6990.0
2023-05-26 09:50:00,177.5,177.61,177.04,177.32,14242.0,161.1889,161.2888,160.7712,161.0254,14242.0
2023-05-26 10:00:00,177.38,177.51,177.11,177.51,14028.0,161.0799,161.198,160.8347,161.198,14028.0
2023-05-26 10:10:00,177.37,177.37,176.89,177.25,9338.0,161.0709,161.0709,160.635,160.9619,9338.0
2023-05-26 10:20:00,177.19,177.46,177.13,177.4,7696.0,160.9074,161.1526,160.8529,161.0981,7696.0
2023-05-26 10:30:00,177.46,177.56,177.28,177.56,15422.0,161.1526,161.2434,160.9891,161.2434,15422.0
2023-05-26 10:40:00,177.57,177.73,177.36,177.46,11479.0,161.2525,161.3978,161.0618,161.1526,11479.0
2023-05-26 10:50:00,177.4,177.41,177.16,177.34,6568.0,161.0981,161.1072,160.8801,161.0436,6568.0
2023-05-26 11:00:00,177.37,177.41,177.02,177.28,17668.0,161.0709,161.1072,160.753,160.9891,17668.0
2023-05-26 11:10:00,177.25,177.25,176.9,177.09,13037.0,160.9619,160.9619,160.644,160.8166,13037.0
2023-05-26 11:20:00,177.04,177.05,176.82,176.85,15860.0,160.7712,160.7803,160.5714,160.5986,15860.0
2023-05-26 11:30:00,176.96,176.96,176.68,176.68,6069.0,160.6985,160.6985,160.4443,160.4443,6069.0
2023-05-26 11:40:00,176.72,176.81,176.63,176.66,11329.0,160.4806,160.5623,160.3989,160.4261,11329.0
2023-05-26 11:50:00,176.68,176.68,176.44,176.57,6650.0,160.4443,160.4443,160.2263,160.3444,6650.0
2023-05-26 12:00:00,176.57,176.79,176.56,176.63,6770.0,160.3444,160.5442,160.3353,160.3989,6770.0
2023-05-26 12:10:00,176.59,176.74,176.56,176.62,5819.0,160.3625,160.4987,160.3353,160.3898,5819.0
2023-05-26 12:20:00,176.64,176.96,176.59,176.96,8682.0,160.4079,160.6985,160.3625,160.6985,8682.0
2023-05-26 12:30:00,176.96,177.04,176.85,176.89,10005.0,160.6985,160.7712,160.5986,160.635,10005.0
2023-05-26 12:40:00,176.88,177.16,176.84,176.99,6761.0,160.6259,160.8801,160.5896,160.7258,6761.0
2023-05-26 12:50:00,176.99,177.14,176.85,176.91,3293.0,160.7258,160.862,160.5986,160.6531,3293.0
2023-05-26 13:00:00,176.97,177.03,176.93,176.98,5789.0,160.7076,160.7621,160.6713,160.7167,5789.0
2023-05-26 13:10:00,177.02,177.07,176.84,176.88,4562.0,160.753,160.7984,160.5896,160.6259,4562.0
2023-05-26 13:20:00,176.84,176.95,176.83,176.92,6755.0,160.5896,160.6894,160.5805,160.6622,6755.0
2023-05-26 13:30:00,176.91,177.04,176.74,176.82,7374.0,160.6531,160.7712,160.4987,160.5714,7374.0
2023-05-26 13:40:00,176.77,176.77,176.52,176.74,6849.0,160.526,160.526,160.299,160.4987,6849.0
2023-05-26 13:50:00,176.71,176.82,176.6,176.81,13648.0,160.4715,160.5714,160.3716,160.5623,13648.0
2023-05-26 14:00:00,176.82,176.89,176.58,176.59,5331.0,160.5714,160.635,160.3534,160.3625,5331.0
2023-05-26 14:10:00,176.63,176.68,176.4,176.44,7863.0,160.3989,160.4443,160.19,160.2263,7863.0
2023-05-26 14:20:00,176.44,176.65,176.43,176.65,6706.0,160.2263,160.417,160.2172,160.417,6706.0
2023-05-26 14:30:00,176.65,176.78,176.61,176.77,10726.0,160.417,160.5351,160.3807,160.526,10726.0
2023-05-26 14:40:00,176.77,176.82,176.62,176.69,23852.0,160.526,160.5714,160.3898,160.4533,23852.0
2023-05-26 14:50:00,176.69,176.8,176.57,176.6,36349.0,160.4533,160.5532,160.3444,160.3716,36349.0
2023-05-26 15:00:00,176.61,176.98,176.6,176.94,11967.0,160.3807,160.7167,160.3716,160.6804,11967.0
2023-05-26 15:10:00,176.92,176.96,176.72,176.77,16042.0,160.6622,160.6985,160.4806,160.526,16042.0
2023-05-26 15:20:00,176.77,176.78,176.52,176.55,12104.0,160.526,160.5351,160.299,160.3262,12104.0
2023-05-26 15:30:00,176.58,176.61,176.5,176.57,10627.0,160.3534,160.3807,160.2808,160.3444,10627.0
2023-05-26 15:40:00,176.56,176.81,176.56,176.74,22795.0,160.3353,160.5623,160.3353,160.4987,22795.0
2023-05-26 15:50:00,176.68,176.8,176.56,176.62,79577.0,160.4443,160.5532,160.3353,160.3898,79577.0
2023-05-30 09:30:00,176.0,176.7,175.73,176.22,38418.0,159.8267,160.4624,159.5816,160.0265,38418.0
2023-05-30 09:40:00,176.29,176.7,176.18,176.4,34665.0,160.0901,160.4624,159.9902,160.19,34665.0
2023-05-30 09:50:00,176.32,176.53,176.24,176.37,11834.0,160.1173,160.308,160.0447,160.1627,11834.0
2023-05-30 10:00:00,176.5,176.84,176.17,176.78,29004.0,160.2808,160.5896,159.9811,160.5351,29004.0
2023-05-30 10:10:00,176.78,177.14,176.64,177.09,22176.0,160.5351,160.862,160.4079,160.8166,22176.0
2023-05-30 10:20:00,177.1,177.37,176.92,177.14,24019.0,160.8257,161.0709,160.6622,160.862,24019.0
2023-05-30 10:30:00,177.13,177.28,176.79,176.85,10489.0,160.8529,160.9891,160.5442,160.5986,10489.0
2023-05-30 10:40:00,176.86,176.97,176.5,176.57,17349.0,160.6077,160.7076,160.2808,160.3444,17349.0
2023-05-30 10:50:00,176.59,176.65,176.29,176.33,10715.0,160.3625,160.417,160.0901,160.1264,10715.0
2023-05-30 11:00:00,176.29,176.5,176.26,176.47,5751.0,160.0901,160.2808,160.0629,160.2536,5751.0
2023-05-30 11:10:00,176.5,176.76,176.46,176.47,16954.0,160.2808,160.5169,160.2445,160.2536,16954.0
2023-05-30 11:20:00,176.46,176.59,176.4,176.52,17932.0,160.2445,160.3625,160.19,160.299,17932.0
2023-05-30 11:30:00,176.5,176.86,176.5,176.83,26994.0,160.2808,160.6077,160.2808,160.5805,26994.0
2023-05-30 11:40:00,176.88,176.88,176.39,176.41,11589.0,160.6259,160.6259,160.1809,160.1991,11589.0
2023-05-30 11:50:00,176.43,176.68,176.42,176.68,9259.0,160.2172,160.4443,160.2082,160.4443,9259.0
2023-05-30 12:00:00,176.73,176.73,176.46,176.5,6916.0,160.4897,160.4897,160.2445,160.2808,6916.0
2023-05-30 12:10:00,176.54,176.61,176.28,176.33,9471.0,160.3171,160.3807,160.081,160.1264,9471.0
2023-05-30 12:20:00,176.33,176.35,176.18,176.34,8034.0,160.1264,160.1446,159.9902,160.1355,8034.0
2023-05-30 12:30:00,176.3,176.47,176.3,176.37,9191.0,160.0992,160.2536,160.0992,160.1627,9191.0
2023-05-30 12:40:00,176.36,176.4,176.26,176.35,5638.0,160.1537,160.19,160.0629,160.1446,5638.0
2023-05-30 12:50:00,176.36,176.52,176.27,176.52,5925.0,160.1537,160.299,160.0719,160.299,5925.0
2023-05-30 13:00:00,176.48,176.49,176.28,176.28,8177.0,160.2626,160.2717,160.081,160.081,8177.0
2023-05-30 13:10:00,176.29,176.55,176.28,176.54,7015.0,160.0901,160.3262,160.081,160.3171,7015.0
2023-05-30 13:20:00,176.52,176.6,176.23,176.23,12076.0,160.299,160.3716,160.0356,160.0356,12076.0
2023-05-30 13:30:00,176.21,176.56,176.11,176.19,9941.0,160.0174,160.3353,159.9266,159.9993,9941.0
2023-05-30 13:40:00,176.21,176.67,176.21,176.66,7610.0,160.0174,160.4352,160.0174,160.4261,7610.0
2023-05-30 13:50:00,176.66,176.66,176.55,176.62,7210.0,160.4261,160.4261,160.3262,160.3898,7210.0
2023-05-30 14:00:00,176.66,176.87,176.53,176.71,11782.0,160.4261,160.6168,160.308,160.4715,11782.0
2023-05-30 14:10:00,176.71,176.95,176.56,176.9,11983.0,160.4715,160.6894,160.3353,160.644,11983.0
2023-05-30 14:20:00,176.91,177.29,176.89,177.24,22668.0,160.6531,160.9982,160.635,160.9528,22668.0
2023-05-30 14:30:00,177.22,177.38,177.2,177.34,22001.0,160.9346,161.0799,160.9165,161.0436,22001.0
2023-05-30 14:40:00,177.33,177.53,177.33,177.44,32878.0,161.0345,161.2161,161.0345,161.1344,32878.0
2023-05-30 14:50:00,177.44,177.63,177.38,177.45,14862.0,161.1344,161.307,161.0799,161.1435,14862.0
2023-05-30 15:00:00,177.48,177.66,177.4,177.65,12990.0,161.1707,161.3342,161.0981,161.3251,12990.0
2023-05-30 15:10:00,177.65,177.83,177.59,177.79,22225.0,161.3251,161.4886,161.2706,161.4523,22225.0
2023-05-30 15:20:00,177.8,177.99,177.75,177.83,24280.0,161.4613,161.6339,161.4159,161.4886,24280.0
2023-05-30 15:30:00,177.85,177.97,177.78,177.96,19919.0,161.5067,161.6157,161.4432,161.6066,19919.0
2023-05-30 15:40:00,177.96,178.05,177.69,178.05,54907.0,161.6066,161.6884,161.3614,161.6884,54907.0
2023-05-30 15:50:00,178.02,178.32,177.71,178.21,115559.0,161.6611,161.9336,161.3796,161.8337,115559.0
2023-05-31 09:30:00,178.67,178.89,178.21,178.62,18012.0,162.2514,162.4512,161.8337,162.206,18012.0
2023-05-31 09:40:00,178.64,178.64,177.93,178.19,16002.0,162.2241,162.2241,161.5794,161.8155,16002.0
2023-05-31 09:50:00,178.2,178.2,177.59,177.61,12670.0,161.8246,161.8246,161.2706,161.2888,12670.0
2023-05-31 10:00:00,177.5,177.84,177.23,177.81,23695.0,161.1889,161.4977,160.9437,161.4704,23695.0
2023-05-31 10:10:00,177.75,178.11,177.71,177.98,44368.0,161.4159,161.7429,161.3796,161.6248,44368.0
2023-05-31 10:20:00,177.98,178.0,177.59,177.94,40721.0,161.6248,161.643,161.2706,161.5885,40721.0
2023-05-31 10:30:00,177.95,178.18,177.95,178.13,33316.0,161.5976,161.8064,161.5976,161.761,33316.0
2023-05-31 10:40:00,178.13,178.44,177.99,178.41,28853.0,161.761,162.0425,161.6339,162.0153,28853.0
2023-05-31 10:50:00,178.38,178.71,178.28,178.57,39185.0,161.988,162.2877,161.8972,162.1606,39185.0
2023-05-31 11:00:00,178.61,178.92,178.6,178.91,33201.0,162.1969,162.4784,162.1878,162.4693,33201.0
2023-05-31 11:10:00,178.9,179.06,178.76,179.0,16910.0,162.4603,162.6056,162.3331,162.5511,16910.0
2023-05-31 11:20:00,179.06,179.38,178.96,179.02,15521.0,162.6056,162.8961,162.5147,162.5692,15521.0
2023-05-31 11:30:00,178.88,179.58,178.88,179.28,66430.0,162.4421,163.0778,162.4421,162.8053,66430.0
2023-05-31 11:40:00,179.25,179.55,179.22,179.34,19324.0,162.7781,163.0505,162.7508,162.8598,19324.0
2023-05-31 11:50:00,179.35,179.57,179.32,179.38,29610.0,162.8689,163.0687,162.8417,162.8961,29610.0
2023-05-31 12:00:00,179.38,179.42,178.86,178.92,62581.0,162.8961,162.9325,162.4239,162.4784,62581.0
2023-05-31 12:10:00,178.92,179.14,178.89,179.11,15139.0,162.4784,162.6782,162.4512,162.651,15139.0
2023-05-31 12:20:00,179.13,179.26,178.91,179.2,20826.0,162.6691,162.7872,162.4693,162.7327,20826.0
2023-05-31 12:30:00,179.2,179.26,179.05,179.12,13159.0,162.7327,162.7872,162.5965,162.66,13159.0
2023-05-31 12:40:00,179.12,179.26,179.05,179.24,17222.0,162.66,162.7872,162.5965,162.769,17222.0
2023-05-31 12:50:00,179.25,179.4,179.17,179.29,16615.0,162.7781,162.9143,162.7054,162.8144,16615.0
2023-05-31 13:00:00,179.3,179.38,179.26,179.37,14458.0,162.8235,162.8961,162.7872,162.8871,14458.0
2023-05-31 13:10:00,179.36,179.4,179.2,179.26,9528.0,162.878,162.9143,162.7327,162.7872,9528.0
2023-05-31 13:20:00,179.2,179.26,179.15,179.21,23927.0,162.7327,162.7872,162.6873,162.7418,23927.0
2023-05-31 13:30:00,179.18,179.18,178.54,179.0,30566.0,162.7145,162.7145,162.1333,162.5511,30566.0
2023-05-31 13:40:00,179.06,179.18,178.96,179.05,12237.0,162.6056,162.7145,162.5147,162.5965,12237.0
2023-05-31 13:50:00,179.02,179.24,179.01,179.18,9173.0,162.5692,162.769,162.5601,162.7145,9173.0
2023-05-31 14:00:00,179.21,179.3,179.1,179.28,14028.0,162.7418,162.8235,162.6419,162.8053,14028.0
2023-05-31 14:10:00,179.28,179.3,179.1,179.27,13334.0,162.8053,162.8235,162.6419,162.7963,13334.0
2023-05-31 14:20:00,179.26,179.45,179.26,179.42,16743.0,162.7872,162.9597,162.7872,162.9325,16743.0
2023-05-31 14:30:00,179.43,179.43,179.32,179.38,11237.0,162.9416,162.9416,162.8417,162.8961,11237.0
2023-05-31 14:40:00,179.37,179.41,179.19,179.31,14693.0,162.8871,162.9234,162.7236,162.8326,14693.0
2023-05-31 14:50:00,179.31,179.33,179.14,179.31,11761.0,162.8326,162.8507,162.6782,162.8326,11761.0
2023-05-31 15:00:00,179.34,179.72,179.33,179.72,17985.0,162.8598,163.2049,162.8507,163.2049,17985.0
2023-05-31 15:10:00,179.71,179.86,179.7,179.86,15938.0,163.1958,163.332,163.1867,163.332,15938.0
2023-05-31 15:20:00,179.84,180.16,179.77,180.13,17416.0,163.3139,163.6045,163.2503,163.5772,17416.0
2023-05-31 15:30:00,180.1,180.16,179.92,179.95,21116.0,163.55,163.6045,163.3865,163.4138,21116.0
2023-05-31 15:40:00,179.96,180.29,179.9,180.11,53048.0,163.4228,163.7225,163.3684,163.5591,53048.0
2023-05-31 15:50:00,180.08,180.53,178.17,178.8,614375.0,163.5318,163.9405,161.7973,162.3694,614375.0
2023-06-01 09:30:00,179.25,179.48,178.62,178.9,21050.0,162.7781,162.987,162.206,162.4603,21050.0
2023-06-01 09:40:00,178.82,179.42,178.56,179.25,19255.0,162.3876,162.9325,162.1515,162.7781,19255.0
2023-06-01 09:50:00,179.25,179.36,178.72,179.01,16050.0,162.7781,162.878,162.2968,162.5601,16050.0
2023-06-01 10:00:00,179.01,179.38,178.99,179.34,12905.0,162.5601,162.8961,162.542,162.8598,12905.0
2023-06-01 10:10:00,179.39,179.47,179.21,179.31,13042.0,162.9052,162.9779,162.7418,162.8326,13042.0
2023-06-01 10:20:00,179.24,179.67,179.05,179.64,27825.0,162.769,163.1595,162.5965,163.1323,27825.0
2023-06-01 10:30:00,179.67,179.68,179.43,179.58,16713.0,163.1595,163.1686,162.9416,163.0778,16713.0
2023-06-01 10:40:00,179.55,179.81,179.36,179.39,36871.0,163.0505,163.2866,162.878,162.9052,36871.0
2023-06-01 10:50:00,179.34,179.47,179.04,179.47,14834.0,162.8598,162.9779,162.5874,162.9779,14834.0
2023-06-01 11:00:00,179.47,179.62,179.47,179.53,5966.0,162.9779,163.1141,162.9779,163.0324,5966.0
2023-06-01 11:10:00,179.52,179.65,179.37,179.53,17985.0,163.0233,163.1413,162.8871,163.0324,17985.0
2023-06-01 11:20:00,179.5,179.82,179.49,179.71,7136.0,163.0051,163.2957,162.996,163.1958,7136.0
2023-06-01 11:30:00,179.7,179.83,179.62,179.75,10716.0,163.1867,163.3048,163.1141,163.2321,10716.0
2023-06-01 11:40:00,179.77,179.83,179.59,179.61,20564.0,163.2503,163.3048,163.0868,163.105,20564.0
2023-06-01 11:50:00,179.62,179.62,179.15,179.27,22786.0,163.1141,163.1141,162.6873,162.7963,22786.0
2023-06-01 12:00:00,179.25,179.54,179.17,179.4,49693.0,162.7781,163.0414,162.7054,162.9143,49693.0
2023-06-01 12:10:00,179.39,179.44,179.14,179.31,11068.0,162.9052,162.9506,162.6782,162.8326,11068.0
2023-06-01 12:20:00,179.29,179.69,179.15,179.69,16403.0,162.8144,163.1777,162.6873,163.1777,16403.0
2023-06-01 12:30:00,179.69,179.96,179.69,179.87,12665.0,163.1777,163.4228,163.1777,163.3411,12665.0
2023-06-01 12:40:00,179.88,179.89,179.68,179.87,8712.0,163.3502,163.3593,163.1686,163.3411,8712.0
2023-06-01 12:50:00,179.91,180.32,179.89,180.3,19457.0,163.3774,163.7498,163.3593,163.7316,19457.0
2023-06-01 13:00:00,180.33,180.43,180.13,180.23,12402.0,163.7588,163.8497,163.5772,163.668,12402.0
2023-06-01 13:10:00,180.24,180.46,180.2,180.36,10571.0,163.6771,163.8769,163.6408,163.7861,10571.0
2023-06-01 13:20:00,180.34,180.39,179.95,180.19,11679.0,163.7679,163.8133,163.4138,163.6317,11679.0
2023-06-01 13:30:00,180.19,180.21,179.78,179.96,6787.0,163.6317,163.6499,163.2594,163.4228,6787.0
2023-06-01 13:40:00,179.92,180.16,179.85,179.94,25135.0,163.3865,163.6045,163.323,163.4047,25135.0
2023-06-01 13:50:00,179.98,180.02,179.79,179.92,5551.0,163.441,163.4773,163.2685,163.3865,5551.0
2023-06-01 14:00:00,179.86,179.97,179.63,179.93,7401.0,163.332,163.4319,163.1232,163.3956,7401.0
2023-06-01 14:10:00,179.93,179.93,179.68,179.75,19065.0,163.3956,163.3956,163.1686,163.2321,19065.0
2023-06-01 14:20:00,179.79,180.09,179.79,179.93,16033.0,163.2685,163.5409,163.2685,163.3956,16033.0
2023-06-01 14:30:00,180.02,180.05,179.66,179.75,9042.0,163.4773,163.5046,163.1504,163.2321,9042.0
2023-06-01 14:40:00,179.74,179.82,179.66,179.72,6230.0,163.2231,163.2957,163.1504,163.2049,6230.0
2023-06-01 14:50:00,179.7,179.92,179.7,179.89,7422.0,163.1867,163.3865,163.1867,163.3593,7422.0
2023-06-01 15:00:00,179.94,180.15,179.88,180.12,11547.0,163.4047,163.5954,163.3502,163.5681,11547.0
2023-06-01 15:10:00,180.12,180.31,180.03,180.04,9215.0,163.5681,163.7407,163.4864,163.4955,9215.0
2023-06-01 15:20:00,180.03,180.13,179.75,179.79,11632.0,163.4864,163.5772,163.2321,163.2685,11632.0
2023-06-01 15:30:00,179.78,179.79,179.52,179.52,11476.0,163.2594,163.2685,163.0233,163.0233,11476.0
2023-06-01 15:40:00,179.5,179.87,179.4,179.87,27506.0,163.0051,163.3411,162.9143,163.3411,27506.0
2023-06-01 15:50:00,179.89,180.03,179.58,180.02,66837.0,163.3593,163.4864,163.0778,163.4773,66837.0
2023-06-02 09:30:00,180.16,183.1,180.02,183.06,43064.0,163.6045,166.2743,163.4773,166.238,43064.0
2023-06-02 09:40:00,183.08,183.48,182.55,183.48,29530.0,166.2561,166.6194,165.7748,166.6194,29530.0
2023-06-02 09:50:00,183.29,184.14,183.03,183.73,43503.0,166.4468,167.2187,166.2107,166.8464,43503.0
2023-06-02 10:00:00,183.75,184.24,183.57,183.86,51782.0,166.8646,167.3095,166.7011,166.9645,51782.0
2023-06-02 10:10:00,183.77,184.19,183.38,183.81,42675.0,166.8827,167.2641,166.5286,166.9191,42675.0
2023-06-02 10:20:00,183.65,184.18,183.6,184.0,32772.0,166.7738,167.2551,166.7284,167.0916,32772.0
2023-06-02 10:30:00,183.94,184.63,183.89,184.51,16851.0,167.0371,167.6637,166.9917,167.5547,16851.0
2023-06-02 10:40:00,184.41,184.62,184.13,184.61,12752.0,167.4639,167.6546,167.2097,167.6455,12752.0
2023-06-02 10:50:00,184.63,184.73,184.38,184.73,11003.0,167.6637,167.7545,167.4367,167.7545,11003.0
2023-06-02 11:00:00,184.72,185.22,184.62,185.16,18728.0,167.7454,168.1995,167.6546,168.145,18728.0
2023-06-02 11:10:00,185.21,185.49,185.18,185.43,10630.0,168.1904,168.4447,168.1632,168.3902,10630.0
2023-06-02 11:20:00,185.43,185.46,184.88,184.96,23873.0,168.3902,168.4174,167.8907,167.9634,23873.0
2023-06-02 11:30:00,184.93,185.18,184.6,184.62,9565.0,167.9361,168.1632,167.6365,167.6546,9565.0
2023-06-02 11:40:00,184.64,184.7,184.38,184.46,10592.0,167.6728,167.7273,167.4367,167.5093,10592.0
2023-06-02 11:50:00,184.53,184.58,184.3,184.48,16786.0,167.5729,167.6183,167.364,167.5275,16786.0
2023-06-02 12:00:00,184.46,184.65,184.33,184.34,8382.0,167.5093,167.6819,167.3913,167.4004,8382.0
2023-06-02 12:10:00,184.27,184.34,184.02,184.06,8945.0,167.3368,167.4004,167.1098,167.1461,8945.0
2023-06-02 12:20:00,184.06,184.42,184.05,184.42,6646.0,167.1461,167.473,167.137,167.473,6646.0
2023-06-02 12:30:00,184.37,184.53,184.31,184.53,8148.0,167.4276,167.5729,167.3731,167.5729,8148.0
2023-06-02 12:40:00,184.5,184.58,184.41,184.54,9224.0,167.5457,167.6183,167.4639,167.582,9224.0
2023-06-02 12:50:00,184.53,184.68,184.53,184.58,7224.0,167.5729,167.7091,167.5729,167.6183,7224.0
2023-06-02 13:00:00,184.62,184.66,184.29,184.53,19100.0,167.6546,167.6909,167.3549,167.5729,19100.0
2023-06-02 13:10:00,184.53,184.91,184.51,184.86,9928.0,167.5729,167.918,167.5547,167.8726,9928.0
2023-06-02 13:20:00,184.86,185.09,184.79,185.0,12416.0,167.8726,168.0814,167.809,167.9997,12416.0
2023-06-02 13:30:00,185.0,185.08,184.8,184.8,17638.0,167.9997,168.0724,167.8181,167.8181,17638.0
2023-06-02 13:40:00,184.83,184.85,184.72,184.82,14067.0,167.8453,167.8635,167.7454,167.8362,14067.0
2023-06-02 13:50:00,184.78,185.17,184.78,185.08,10643.0,167.7999,168.1541,167.7999,168.0724,10643.0
2023-06-02 14:00:00,185.13,185.16,184.84,184.91,9215.0,168.1178,168.145,167.8544,167.918,9215.0
2023-06-02 14:10:00,184.9,185.04,184.89,184.98,8733.0,167.9089,168.036,167.8998,167.9815,8733.0
2023-06-02 14:20:00,184.98,185.15,184.98,185.09,10033.0,167.9815,168.1359,167.9815,168.0814,10033.0
2023-06-02 14:30:00,185.09,185.26,185.06,185.06,18543.0,168.0814,168.2358,168.0542,168.0542,18543.0
2023-06-02 14:40:00,185.05,185.15,184.96,185.11,9483.0,168.0451,168.1359,167.9634,168.0996,9483.0
2023-06-02 14:50:00,185.12,185.12,184.81,184.92,17918.0,168.1087,168.1087,167.8272,167.9271,17918.0
2023-06-02 15:00:00,184.95,185.36,184.95,185.16,11772.0,167.9543,168.3266,167.9543,168.145,11772.0
2023-06-02 15:10:00,185.11,185.34,185.1,185.21,16690.0,168.0996,168.3085,168.0905,168.1904,16690.0
2023-06-02 15:20:00,185.22,185.29,185.1,185.15,10601.0,168.1995,168.2631,168.0905,168.1359,10601.0
2023-06-02 15:30:00,185.18,185.47,185.14,185.47,24773.0,168.1632,168.4265,168.1268,168.4265,24773.0
2023-06-02 15:40:00,185.48,185.64,185.39,185.62,45055.0,168.4356,168.5809,168.3539,168.5627,45055.0
2023-06-02 15:50:00,185.59,185.68,185.18,185.3,104013.0,168.5355,168.6172,168.1632,168.2721,104013.0
2023-06-05 09:30:00,186.5,187.76,186.44,187.66,43720.0,169.3619,170.5061,169.3074,170.4153,43720.0
2023-06-05 09:40:00,187.66,188.6,187.54,188.6,21961.0,170.4153,171.2689,170.3063,171.2689,21961.0
2023-06-05 09:50:00,188.32,189.05,187.98,188.88,17532.0,171.0146,171.6775,170.7059,171.5232,17532.0
2023-06-05 10:00:00,188.88,189.17,188.22,188.38,23607.0,171.5232,171.7865,170.9238,171.0691,23607.0
2023-06-05 10:10:00,188.38,188.67,187.89,187.9,28304.0,171.0691,171.3325,170.6241,170.6332,28304.0
2023-06-05 10:20:00,187.81,187.85,187.12,187.5,18469.0,170.5515,170.5878,169.9249,170.27,18469.0
2023-06-05 10:30:00,187.51,187.55,186.85,186.85,9674.0,170.2791,170.3154,169.6797,169.6797,9674.0
2023-06-05 10:40:00,186.8,187.26,186.67,187.1,9278.0,169.6343,170.052,169.5162,169.9067,9278.0
2023-06-05 10:50:00,187.09,187.19,186.84,187.17,10673.0,169.8976,169.9885,169.6706,169.9703,10673.0
2023-06-05 11:00:00,187.25,187.51,187.19,187.2,8342.0,170.0429,170.2791,169.9885,169.9975,8342.0
2023-06-05 11:10:00,187.21,187.24,186.92,186.97,13464.0,170.0066,170.0339,169.7433,169.7887,13464.0
2023-06-05 11:20:00,186.99,187.0,186.56,186.59,10779.0,169.8068,169.8159,169.4164,169.4436,10779.0
2023-06-05 11:30:00,186.56,186.93,186.55,186.64,16547.0,169.4164,169.7524,169.4073,169.489,16547.0
2023-06-05 11:40:00,186.57,186.95,186.57,186.95,23549.0,169.4254,169.7705,169.4254,169.7705,23549.0
2023-06-05 11:50:00,186.95,187.06,186.56,186.69,18877.0,169.7705,169.8704,169.4164,169.5344,18877.0
2023-06-05 12:00:00,186.73,186.76,186.51,186.6,4976.0,169.5707,169.598,169.3709,169.4527,4976.0
2023-06-05 12:10:00,186.56,186.68,186.33,186.4,9672.0,169.4164,169.5253,169.2075,169.2711,9672.0
2023-06-05 12:20:00,186.41,186.47,186.07,186.21,5321.0,169.2801,169.3346,168.9714,169.0985,5321.0
2023-06-05 12:30:00,186.25,186.55,186.2,186.55,10182.0,169.1348,169.4073,169.0894,169.4073,10182.0
2023-06-05 12:40:00,186.52,186.65,186.39,186.58,4981.0,169.38,169.4981,169.262,169.4345,4981.0
2023-06-05 12:50:00,186.58,186.59,186.41,186.47,3681.0,169.4345,169.4436,169.2801,169.3346,3681.0
2023-06-05 13:00:00,186.46,186.46,186.26,186.33,3940.0,169.3255,169.3255,169.1439,169.2075,3940.0
2023-06-05 13:10:00,186.26,186.3,185.98,186.15,16309.0,169.1439,169.1802,168.8896,169.044,16309.0
2023-06-05 13:20:00,186.11,186.11,185.58,185.78,7104.0,169.0077,169.0077,168.5264,168.708,7104.0
2023-06-05 13:30:00,185.76,185.85,185.67,185.82,2607.0,168.6899,168.7716,168.6081,168.7444,2607.0
2023-06-05 13:40:00,185.81,186.16,185.8,186.12,6728.0,168.7353,169.0531,168.7262,169.0168,6728.0
2023-06-05 13:50:00,186.1,186.39,186.1,186.31,4928.0,168.9986,169.262,168.9986,169.1893,4928.0
2023-06-05 14:00:00,186.39,186.42,186.11,186.2,3827.0,169.262,169.2892,169.0077,169.0894,3827.0
2023-06-05 14:10:00,186.2,186.3,186.09,186.21,3627.0,169.0894,169.1802,168.9895,169.0985,3627.0
2023-06-05 14:20:00,186.22,186.23,186.01,186.14,3897.0,169.1076,169.1167,168.9169,169.0349,3897.0
2023-06-05 14:30:00,186.14,186.15,185.63,185.63,11172.0,169.0349,169.044,168.5718,168.5718,11172.0
2023-06-05 14:40:00,185.79,185.9,185.69,185.79,7296.0,168.7171,168.817,168.6263,168.7171,7296.0
2023-06-05 14:50:00,185.84,185.99,185.76,185.84,8216.0,168.7625,168.8987,168.6899,168.7625,8216.0
2023-06-05 15:00:00,185.86,185.88,185.61,185.67,15966.0,168.7807,168.7988,168.5536,168.6081,15966.0
2023-06-05 15:10:00,185.67,185.83,185.6,185.64,33822.0,168.6081,168.7534,168.5446,168.5809,33822.0
2023-06-05 15:20:00,185.65,185.81,185.59,185.74,14203.0,168.59,168.7353,168.5355,168.6717,14203.0
2023-06-05 15:30:00,185.72,186.04,185.69,185.96,20665.0,168.6535,168.9441,168.6263,168.8715,20665.0
2023-06-05 15:40:00,186.06,186.32,185.79,186.31,51768.0,168.9623,169.1984,168.7171,169.1893,51768.0
2023-06-05 15:50:00,186.27,186.39,186.12,186.31,83615.0,169.153,169.262,169.0168,169.1893,83615.0
2023-06-06 09:30:00,186.75,187.33,186.03,186.44,23597.0,169.5889,170.1156,168.9351,169.3074,23597.0
2023-06-06 09:40:00,186.57,187.09,186.05,186.56,7559.0,169.4254,169.8976,168.9532,169.4164,7559.0
2023-06-06 09:50:00,186.57,186.97,185.99,186.19,6923.0,169.4254,169.7887,168.8987,169.0804,6923.0
2023-06-06 10:00:00,186.33,186.35,185.68,185.7,12232.0,169.2075,169.2256,168.6172,168.6354,12232.0
2023-06-06 10:10:00,185.68,185.9,185.21,185.48,54373.0,168.6172,168.817,168.1904,168.4356,54373.0
2023-06-06 10:20:00,185.5,185.5,184.93,185.0,10655.0,168.4538,168.4538,167.9361,167.9997,10655.0
2023-06-06 10:30:00,184.96,185.09,184.5,184.51,8537.0,167.9634,168.0814,167.5457,167.5547,8537.0
2023-06-06 10:40:00,184.56,184.77,184.43,184.59,15828.0,167.6001,167.7908,167.4821,167.6274,15828.0
2023-06-06 10:50:00,184.61,184.89,184.43,184.46,10547.0,167.6455,167.8998,167.4821,167.5093,10547.0
2023-06-06 11:00:00,184.55,184.61,184.08,184.2,17752.0,167.5911,167.6455,167.1642,167.2732,17752.0
2023-06-06 11:10:00,184.24,184.3,183.93,184.0,11927.0,167.3095,167.364,167.028,167.0916,11927.0
2023-06-06 11:20:00,183.9,184.47,183.85,184.47,7902.0,167.0008,167.5184,166.9554,167.5184,7902.0
2023-06-06 11:30:00,184.43,184.58,184.12,184.22,12259.0,167.4821,167.6183,167.2006,167.2914,12259.0
2023-06-06 11:40:00,184.24,185.12,184.1,185.06,42400.0,167.3095,168.1087,167.1824,168.0542,42400.0
2023-06-06 11:50:00,185.2,185.3,184.93,185.3,6070.0,168.1813,168.2721,167.9361,168.2721,6070.0
2023-06-06 12:00:00,185.33,185.41,185.04,185.05,6490.0,168.2994,168.372,168.036,168.0451,6490.0
2023-06-06 12:10:00,185.04,185.1,184.9,184.93,5297.0,168.036,168.0905,167.9089,167.9361,5297.0
2023-06-06 12:20:00,184.92,185.03,184.66,184.66,5125.0,167.9271,168.0269,167.6909,167.6909,5125.0
2023-06-06 12:30:00,184.75,184.8,184.57,184.65,8167.0,167.7727,167.8181,167.6092,167.6819,8167.0
2023-06-06 12:40:00,184.65,184.71,184.54,184.62,6438.0,167.6819,167.7364,167.582,167.6546,6438.0
2023-06-06 12:50:00,184.65,184.69,184.38,184.38,4909.0,167.6819,167.7182,167.4367,167.4367,4909.0
2023-06-06 13:00:00,184.46,184.56,184.35,184.49,7479.0,167.5093,167.6001,167.4094,167.5366,7479.0
2023-06-06 13:10:00,184.59,184.63,184.26,184.28,6887.0,167.6274,167.6637,167.3277,167.3459,6887.0
2023-06-06 13:20:00,184.25,184.25,183.92,184.0,17583.0,167.3186,167.3186,167.0189,167.0916,17583.0
2023-06-06 13:30:00,184.0,184.17,183.63,183.73,6652.0,167.0916,167.246,166.7556,166.8464,6652.0
2023-06-06 13:40:00,183.64,183.68,183.34,183.34,7125.0,166.7647,166.801,166.4922,166.4922,7125.0
2023-06-06 13:50:00,183.36,183.42,183.18,183.34,6587.0,166.5104,166.5649,166.347,166.4922,6587.0
2023-06-06 14:00:00,183.3,183.38,183.1,183.25,6184.0,166.4559,166.5286,166.2743,166.4105,6184.0
2023-06-06 14:10:00,183.22,183.52,183.22,183.46,6745.0,166.3833,166.6557,166.3833,166.6012,6745.0
2023-06-06 14:20:00,183.44,183.44,183.29,183.33,6802.0,166.5831,166.5831,166.4468,166.4832,6802.0
2023-06-06 14:30:00,183.29,183.52,183.22,183.41,16038.0,166.4468,166.6557,166.3833,166.5558,16038.0
2023-06-06 14:40:00,183.34,183.87,183.26,183.64,14555.0,166.4922,166.9735,166.4196,166.7647,14555.0
2023-06-06 14:50:00,183.63,183.64,183.32,183.53,11622.0,166.7556,166.7647,166.4741,166.6648,11622.0
2023-06-06 15:00:00,183.54,183.66,183.46,183.56,9332.0,166.6739,166.7828,166.6012,166.692,9332.0
2023-06-06 15:10:00,183.56,183.99,183.54,183.95,16166.0,166.692,167.0825,166.6739,167.0462,16166.0
2023-06-06 15:20:00,183.96,184.25,183.93,184.2,12168.0,167.0553,167.3186,167.028,167.2732,12168.0
2023-06-06 15:30:00,184.23,184.41,184.16,184.31,16405.0,167.3005,167.4639,167.2369,167.3731,16405.0
2023-06-06 15:40:00,184.31,184.7,184.16,184.7,24296.0,167.3731,167.7273,167.2369,167.7273,24296.0
2023-06-06 15:50:00,184.74,184.8,184.02,184.38,112193.0,167.7636,167.8181,167.1098,167.4367,112193.0
2023-06-07 09:30:00,185.07,185.07,182.8,182.93,27874.0,168.0633,168.0633,166.0019,166.1199,27874.0
2023-06-07 09:40:00,182.91,183.81,182.76,183.81,44684.0,166.1018,166.9191,165.9655,166.9191,44684.0
2023-06-07 09:50:00,183.97,184.25,183.75,183.75,8925.0,167.0644,167.3186,166.8646,166.8646,8925.0
2023-06-07 10:00:00,183.73,183.73,182.96,183.5,18364.0,166.8464,166.8464,166.1472,166.6375,18364.0
2023-06-07 10:10:00,183.49,183.66,183.32,183.6,17611.0,166.6285,166.7828,166.4741,166.7284,17611.0
2023-06-07 10:20:00,183.48,183.78,183.25,183.7,9108.0,166.6194,166.8918,166.4105,166.8192,9108.0
2023-06-07 10:30:00,183.7,183.87,183.41,183.71,10799.0,166.8192,166.9735,166.5558,166.8282,10799.0
2023-06-07 10:40:00,183.68,183.85,183.55,183.56,15381.0,166.801,166.9554,166.683,166.692,15381.0
2023-06-07 10:50:00,183.55,184.04,183.55,183.84,10378.0,166.683,167.1279,166.683,166.9463,10378.0
2023-06-07 11:00:00,183.83,184.13,183.59,183.66,9147.0,166.9372,167.2097,166.7193,166.7828,9147.0
2023-06-07 11:10:00,183.66,183.67,183.26,183.27,10670.0,166.7828,166.7919,166.4196,166.4287,10670.0
2023-06-07 11:20:00,183.36,183.36,182.77,182.77,18821.0,166.5104,166.5104,165.9746,165.9746,18821.0
2023-06-07 11:30:00,182.91,183.04,182.7,182.76,15720.0,166.1018,166.2198,165.9111,165.9655,15720.0
2023-06-07 11:40:00,182.76,182.76,182.39,182.5,16204.0,165.9655,165.9655,165.6295,165.7294,16204.0
2023-06-07 11:50:00,182.45,182.58,182.3,182.53,12982.0,165.684,165.8021,165.5478,165.7567,12982.0
2023-06-07 12:00:00,182.53,182.72,182.46,182.72,24032.0,165.7567,165.9292,165.6931,165.9292,24032.0
2023-06-07 12:10:00,182.73,183.59,182.65,183.45,22023.0,165.9383,166.7193,165.8657,166.5921,22023.0
2023-06-07 12:20:00,183.48,183.84,183.47,183.65,10635.0,166.6194,166.9463,166.6103,166.7738,10635.0
2023-06-07 12:30:00,183.65,183.65,183.36,183.5,25221.0,166.7738,166.7738,166.5104,166.6375,25221.0
2023-06-07 12:40:00,183.5,183.58,183.19,183.2,19900.0,166.6375,166.7102,166.356,166.3651,19900.0
2023-06-07 12:50:00,183.13,183.33,183.05,183.17,14825.0,166.3015,166.4832,166.2289,166.3379,14825.0
2023-06-07 13:00:00,183.14,183.22,182.77,182.79,12283.0,166.3106,166.3833,165.9746,165.9928,12283.0
2023-06-07 13:10:00,182.77,182.94,182.66,182.84,26109.0,165.9746,166.129,165.8747,166.0382,26109.0
2023-06-07 13:20:00,182.84,182.95,182.64,182.68,11088.0,166.0382,166.1381,165.8566,165.8929,11088.0
2023-06-07 13:30:00,182.63,182.69,182.46,182.65,7503.0,165.8475,165.902,165.6931,165.8657,7503.0
2023-06-07 13:40:00,182.64,182.86,182.54,182.77,14170.0,165.8566,166.0564,165.7658,165.9746,14170.0
2023-06-07 13:50:00,182.78,182.81,182.54,182.64,7322.0,165.9837,166.011,165.7658,165.8566,7322.0
2023-06-07 14:00:00,182.65,182.8,182.52,182.52,13346.0,165.8657,166.0019,165.7476,165.7476,13346.0
2023-06-07 14:10:00,182.5,182.52,182.26,182.51,16384.0,165.7294,165.7476,165.5115,165.7385,16384.0
2023-06-07 14:20:00,182.5,182.75,182.47,182.75,19120.0,165.7294,165.9565,165.7022,165.9565,19120.0
2023-06-07 14:30:00,182.71,182.71,182.45,182.49,13034.0,165.9201,165.9201,165.684,165.7204,13034.0
2023-06-07 14:40:00,182.49,182.56,182.39,182.53,15341.0,165.7204,165.7839,165.6295,165.7567,15341.0
2023-06-07 14:50:00,182.63,182.63,182.33,182.42,10735.0,165.8475,165.8475,165.5751,165.6568,10735.0
2023-06-07 15:00:00,182.4,182.4,182.01,182.05,21128.0,165.6386,165.6386,165.2845,165.3208,21128.0
2023-06-07 15:10:00,182.02,182.37,181.94,182.29,20370.0,165.2935,165.6114,165.2209,165.5387,20370.0
2023-06-07 15:20:00,182.32,182.41,182.1,182.14,23960.0,165.566,165.6477,165.3662,165.4025,23960.0
2023-06-07 15:30:00,182.09,182.24,182.01,182.01,37758.0,165.3571,165.4933,165.2845,165.2845,37758.0
2023-06-07 15:40:00,181.99,182.73,181.99,182.65,59694.0,165.2663,165.9383,165.2663,165.8657,59694.0
2023-06-07 15:50:00,182.66,182.94,182.23,182.55,154839.0,165.8747,166.129,165.4842,165.7748,154839.0
2023-06-08 09:30:00,181.43,181.92,181.0,181.26,23428.0,165.735,166.1826,165.3422,165.5797,23428.0
2023-06-08 09:40:00,181.36,181.55,180.98,181.44,4570.0,165.6711,165.8446,165.324,165.7442,4570.0
2023-06-08 09:50:00,181.47,182.21,181.43,182.12,4284.0,165.7716,166.4476,165.735,166.3653,4284.0
2023-06-08 10:00:00,182.14,182.44,181.85,182.44,8722.0,166.3836,166.6577,166.1187,166.6577,8722.0
2023-06-08 10:10:00,182.44,182.77,182.44,182.77,4986.0,166.6577,166.9591,166.6577,166.9591,4986.0
2023-06-08 10:20:00,182.73,182.77,182.37,182.67,8257.0,166.9226,166.9591,166.5937,166.8678,8257.0
2023-06-08 10:30:00,182.64,182.65,182.4,182.47,9106.0,166.8404,166.8495,166.6211,166.6851,9106.0
2023-06-08 10:40:00,182.49,182.62,182.38,182.57,10599.0,166.7033,166.8221,166.6028,166.7764,10599.0
2023-06-08 10:50:00,182.51,182.62,182.48,182.5,6588.0,166.7216,166.8221,166.6942,166.7125,6588.0
2023-06-08 11:00:00,182.58,182.67,182.49,182.53,9101.0,166.7855,166.8678,166.7033,166.7399,9101.0
2023-06-08 11:10:00,182.5,182.89,182.47,182.87,9445.0,166.7125,167.0687,166.6851,167.0505,9445.0
2023-06-08 11:20:00,182.93,183.41,182.92,183.29,11718.0,167.1053,167.5437,167.0961,167.4341,11718.0
2023-06-08 11:30:00,183.17,183.8,183.17,183.71,12043.0,167.3245,167.9,167.3245,167.8178,12043.0
2023-06-08 11:40:00,183.81,184.32,183.74,184.32,13663.0,167.9091,168.375,167.8452,168.375,13663.0
2023-06-08 11:50:00,184.37,184.4,184.0,184.29,12884.0,168.4207,168.4481,168.0827,168.3476,12884.0
2023-06-08 12:00:00,184.32,184.44,184.2,184.24,7844.0,168.375,168.4846,168.2654,168.3019,7844.0
2023-06-08 12:10:00,184.33,184.41,184.15,184.29,9018.0,168.3842,168.4572,168.2197,168.3476,9018.0
2023-06-08 12:20:00,184.33,184.43,184.26,184.4,5387.0,168.3842,168.4755,168.3202,168.4481,5387.0
2023-06-08 12:30:00,184.33,184.56,184.29,184.44,5425.0,168.3842,168.5943,168.3476,168.4846,5425.0
2023-06-08 12:40:00,184.4,184.55,184.33,184.37,3754.0,168.4481,168.5851,168.3842,168.4207,3754.0
2023-06-08 12:50:00,184.35,184.65,184.32,184.53,12349.0,168.4024,168.6765,168.375,168.5669,12349.0
2023-06-08 13:00:00,184.51,184.68,184.3,184.43,8022.0,168.5486,168.7039,168.3568,168.4755,8022.0
2023-06-08 13:10:00,184.36,184.64,184.36,184.64,11176.0,168.4116,168.6673,168.4116,168.6673,11176.0
2023-06-08 13:20:00,184.61,184.72,184.45,184.6,7418.0,168.6399,168.7404,168.4938,168.6308,7418.0
2023-06-08 13:30:00,184.53,184.53,184.34,184.42,4639.0,168.5669,168.5669,168.3933,168.4664,4639.0
2023-06-08 13:40:00,184.36,184.47,184.3,184.31,10656.0,168.4116,168.512,168.3568,168.3659,10656.0
2023-06-08 13:50:00,184.34,184.58,184.31,184.44,9678.0,168.3933,168.6125,168.3659,168.4846,9678.0
2023-06-08 14:00:00,184.48,184.6,184.4,184.46,6264.0,168.5212,168.6308,168.4481,168.5029,6264.0
2023-06-08 14:10:00,184.46,184.69,184.46,184.67,5832.0,168.5029,168.713,168.5029,168.6947,5832.0
2023-06-08 14:20:00,184.63,184.87,184.58,184.79,8635.0,168.6582,168.8774,168.6125,168.8044,8635.0
2023-06-08 14:30:00,184.77,184.93,184.66,184.7,7841.0,168.7861,168.9323,168.6856,168.7221,7841.0
2023-06-08 14:40:00,184.67,184.94,184.61,184.87,8722.0,168.6947,168.9414,168.6399,168.8774,8722.0
2023-06-08 14:50:00,184.87,184.98,184.82,184.86,7181.0,168.8774,168.9779,168.8318,168.8683,7181.0
2023-06-08 15:00:00,184.87,185.13,184.86,185.1,10150.0,168.8774,169.115,168.8683,169.0875,10150.0
2023-06-08 15:10:00,185.09,185.24,185.03,185.18,11665.0,169.0784,169.2154,169.0236,169.1606,11665.0
2023-06-08 15:20:00,185.21,185.43,185.21,185.42,10570.0,169.188,169.389,169.188,169.3799,10570.0
2023-06-08 15:30:00,185.42,185.56,185.32,185.34,27874.0,169.3799,169.5078,169.2885,169.3068,27874.0
2023-06-08 15:40:00,185.34,185.57,185.29,185.4,30858.0,169.3068,169.5169,169.2611,169.3616,30858.0
2023-06-08 15:50:00,185.42,185.53,185.21,185.47,91888.0,169.3799,169.4803,169.188,169.4255,91888.0
2023-06-09 09:30:00,185.6,186.12,185.01,185.33,26026.0,169.5443,170.0193,169.0053,169.2977,26026.0
2023-06-09 09:40:00,185.34,185.45,185.14,185.43,12525.0,169.3068,169.4073,169.1241,169.389,12525.0
2023-06-09 09:50:00,185.5,185.66,185.13,185.37,24055.0,169.4529,169.5991,169.115,169.3342,24055.0
2023-06-09 10:00:00,185.29,185.59,184.68,185.26,19288.0,169.2611,169.5352,168.7039,169.2337,19288.0
2023-06-09 10:10:00,185.2,185.51,185.16,185.33,5760.0,169.1789,169.4621,169.1424,169.2977,5760.0
2023-06-09 10:20:00,185.34,185.34,185.17,185.23,2942.0,169.3068,169.3068,169.1515,169.2063,2942.0
2023-06-09 10:30:00,185.23,185.46,185.22,185.3,14352.0,169.2063,169.4164,169.1972,169.2702,14352.0
2023-06-09 10:40:00,185.34,185.75,185.34,185.68,12786.0,169.3068,169.6813,169.3068,169.6174,12786.0
2023-06-09 10:50:00,185.64,185.88,185.62,185.72,10950.0,169.5808,169.8001,169.5626,169.6539,10950.0
2023-06-09 11:00:00,185.75,185.89,185.49,185.56,9389.0,169.6813,169.8092,169.4438,169.5078,9389.0
2023-06-09 11:10:00,185.55,185.57,185.21,185.23,4407.0,169.4986,169.5169,169.188,169.2063,4407.0
2023-06-09 11:20:00,185.24,185.24,184.69,184.78,7699.0,169.2154,169.2154,168.713,168.7952,7699.0
2023-06-09 11:30:00,184.88,185.04,184.61,184.79,8510.0,168.8866,169.0327,168.6399,168.8044,8510.0
2023-06-09 11:40:00,184.83,185.03,184.83,184.92,9517.0,168.8409,169.0236,168.8409,168.9231,9517.0
2023-06-09 11:50:00,184.93,184.98,184.78,184.88,3976.0,168.9323,168.9779,168.7952,168.8866,3976.0
2023-06-09 12:00:00,184.86,184.87,184.71,184.74,5129.0,168.8683,168.8774,168.7313,168.7587,5129.0
2023-06-09 12:10:00,184.73,184.8,184.67,184.68,4491.0,168.7496,168.8135,168.6947,168.7039,4491.0
2023-06-09 12:20:00,184.65,184.78,184.61,184.78,3406.0,168.6765,168.7952,168.6399,168.7952,3406.0
2023-06-09 12:30:00,184.84,184.86,184.67,184.82,1641.0,168.85,168.8683,168.6947,168.8318,1641.0
2023-06-09 12:40:00,184.84,184.92,184.77,184.78,2582.0,168.85,168.9231,168.7861,168.7952,2582.0
2023-06-09 12:50:00,184.88,184.97,184.78,184.86,6216.0,168.8866,168.9688,168.7952,168.8683,6216.0
2023-06-09 13:00:00,184.85,185.08,184.79,184.88,6197.0,168.8592,169.0693,168.8044,168.8866,6197.0
2023-06-09 13:10:00,184.89,184.99,184.79,184.99,24026.0,168.8957,168.9871,168.8044,168.9871,24026.0
2023-06-09 13:20:00,184.96,185.29,184.96,185.29,4013.0,168.9597,169.2611,168.9597,169.2611,4013.0
2023-06-09 13:30:00,185.34,185.61,185.34,185.48,5907.0,169.3068,169.5534,169.3068,169.4347,5907.0
2023-06-09 13:40:00,185.48,185.54,185.15,185.18,7297.0,169.4347,169.4895,169.1332,169.1606,7297.0
2023-06-09 13:50:00,185.18,185.2,184.98,185.05,8340.0,169.1606,169.1789,168.9779,169.0419,8340.0
2023-06-09 14:00:00,184.99,185.4,184.93,185.35,7652.0,168.9871,169.3616,168.9323,169.3159,7652.0
2023-06-09 14:10:00,185.36,185.36,185.22,185.34,1441.0,169.3251,169.3251,169.1972,169.3068,1441.0
2023-06-09 14:20:00,185.4,185.41,185.24,185.29,4732.0,169.3616,169.3707,169.2154,169.2611,4732.0
2023-06-09 14:30:00,185.34,185.42,185.32,185.33,2607.0,169.3068,169.3799,169.2885,169.2977,2607.0
2023-06-09 14:40:00,185.28,185.32,185.18,185.21,5003.0,169.252,169.2885,169.1606,169.188,5003.0
2023-06-09 14:50:00,185.16,185.26,185.07,185.07,6659.0,169.1424,169.2337,169.0601,169.0601,6659.0
2023-06-09 15:00:00,185.08,185.18,184.88,184.93,7275.0,169.0693,169.1606,168.8866,168.9323,7275.0
2023-06-09 15:10:00,184.91,185.0,184.83,184.91,9503.0,168.914,168.9962,168.8409,168.914,9503.0
2023-06-09 15:20:00,184.9,184.9,184.61,184.75,11762.0,168.9048,168.9048,168.6399,168.7678,11762.0
2023-06-09 15:30:00,184.79,184.86,184.6,184.63,10635.0,168.8044,168.8683,168.6308,168.6582,10635.0
2023-06-09 15:40:00,184.59,184.92,184.51,184.92,16222.0,168.6217,168.9231,168.5486,168.9231,16222.0
2023-06-09 15:50:00,184.88,185.03,184.69,184.85,44708.0,168.8866,169.0236,168.713,168.8592,44708.0
2023-06-12 09:30:00,183.13,183.25,179.29,179.65,48130.0,167.288,167.3976,163.7802,164.109,48130.0
2023-06-12 09:40:00,179.74,180.61,179.53,180.3,41863.0,164.1912,164.986,163.9994,164.7028,41863.0
2023-06-12 09:50:00,180.37,180.37,179.51,179.99,30024.0,164.7667,164.7667,163.9811,164.4196,30024.0
2023-06-12 10:00:00,179.99,180.68,179.57,179.59,29144.0,164.4196,165.0499,164.0359,164.0542,29144.0
2023-06-12 10:10:00,179.52,179.63,178.64,178.65,61978.0,163.9903,164.0907,163.1864,163.1955,61978.0
2023-06-12 10:20:00,178.59,180.18,178.59,179.7,23506.0,163.1407,164.5932,163.1407,164.1547,23506.0
2023-06-12 10:30:00,179.66,180.13,179.41,179.93,24180.0,164.1181,164.5475,163.8898,164.3648,24180.0
2023-06-12 10:40:00,179.91,180.41,179.71,179.71,35290.0,164.3465,164.8033,164.1638,164.1638,35290.0
2023-06-12 10:50:00,179.71,179.95,179.11,179.17,13516.0,164.1638,164.3831,163.6157,163.6705,13516.0
2023-06-12 11:00:00,179.18,179.38,178.63,178.81,23105.0,163.6797,163.8624,163.1772,163.3417,23105.0
2023-06-12 11:10:00,178.81,178.82,178.12,178.18,22011.0,163.3417,163.3508,162.7114,162.7662,22011.0
2023-06-12 11:20:00,178.23,178.95,178.1,178.94,28285.0,162.8119,163.4696,162.6931,163.4604,28285.0
2023-06-12 11:30:00,179.0,179.05,178.12,178.12,16800.0,163.5152,163.5609,162.7114,162.7114,16800.0
2023-06-12 11:40:00,178.17,178.38,177.96,178.03,15581.0,162.757,162.9489,162.5652,162.6292,15581.0
2023-06-12 11:50:00,178.0,178.15,177.75,177.9,16405.0,162.6017,162.7388,162.3734,162.5104,16405.0
2023-06-12 12:00:00,177.95,177.96,177.72,177.86,15067.0,162.5561,162.5652,162.346,162.4739,15067.0
2023-06-12 12:10:00,177.87,177.88,177.55,177.6,17897.0,162.483,162.4921,162.1907,162.2363,17897.0
2023-06-12 12:20:00,177.71,177.88,177.69,177.7,7400.0,162.3368,162.4921,162.3186,162.3277,7400.0
2023-06-12 12:30:00,177.66,177.96,177.58,177.87,18066.0,162.2912,162.5652,162.2181,162.483,18066.0
2023-06-12 12:40:00,177.89,178.62,177.86,178.39,13829.0,162.5013,163.1681,162.4739,162.958,13829.0
2023-06-12 12:50:00,178.46,178.5,178.0,178.01,10587.0,163.022,163.0585,162.6017,162.6109,10587.0
2023-06-12 13:00:00,177.99,178.06,177.79,178.03,81679.0,162.5926,162.6566,162.4099,162.6292,81679.0
2023-06-12 13:10:00,178.07,178.3,177.84,177.9,36495.0,162.6657,162.8758,162.4556,162.5104,36495.0
2023-06-12 13:20:00,177.93,178.39,177.84,178.28,15420.0,162.5378,162.958,162.4556,162.8575,15420.0
2023-06-12 13:30:00,178.25,178.59,178.11,178.4,14712.0,162.8301,163.1407,162.7022,162.9671,14712.0
2023-06-12 13:40:00,178.38,178.65,178.33,178.61,22480.0,162.9489,163.1955,162.9032,163.159,22480.0
2023-06-12 13:50:00,178.65,178.82,178.36,178.77,25427.0,163.1955,163.3508,162.9306,163.3051,25427.0
2023-06-12 14:00:00,178.82,178.9,178.61,178.83,17119.0,163.3508,163.4239,163.159,163.3599,17119.0
2023-06-12 14:10:00,178.77,178.8,178.47,178.54,22742.0,163.3051,163.3325,163.0311,163.095,22742.0
2023-06-12 14:20:00,178.52,178.67,178.39,178.56,14110.0,163.0768,163.2138,162.958,163.1133,14110.0
2023-06-12 14:30:00,178.56,178.58,178.18,178.39,16093.0,163.1133,163.1316,162.7662,162.958,16093.0
2023-06-12 14:40:00,178.35,178.47,178.18,178.29,12218.0,162.9215,163.0311,162.7662,162.8667,12218.0
2023-06-12 14:50:00,178.27,178.34,178.2,178.34,15625.0,162.8484,162.9123,162.7844,162.9123,15625.0
2023-06-12 15:00:00,178.34,178.74,178.29,178.29,25113.0,162.9123,163.2777,162.8667,162.8667,25113.0
2023-06-12 15:10:00,178.31,178.83,178.31,178.81,25570.0,162.8849,163.3599,162.8849,163.3417,25570.0
2023-06-12 15:20:00,178.81,179.0,178.67,178.78,22960.0,163.3417,163.5152,163.2138,163.3143,22960.0
2023-06-12 15:30:00,178.78,179.04,178.65,178.99,41990.0,163.3143,163.5518,163.1955,163.5061,41990.0
2023-06-12 15:40:00,179.01,179.67,179.01,179.59,57106.0,163.5244,164.1273,163.5244,164.0542,57106.0
2023-06-12 15:50:00,179.64,179.77,179.18,179.31,154444.0,164.0999,164.2186,163.6797,163.7984,154444.0
2023-06-13 09:30:00,179.49,179.65,178.11,179.03,52601.0,163.9629,164.109,162.7022,163.5426,52601.0
2023-06-13 09:40:00,179.11,179.54,178.91,179.25,95779.0,163.6157,164.0085,163.433,163.7436,95779.0
2023-06-13 09:50:00,179.37,179.94,179.25,179.72,64892.0,163.8532,164.3739,163.7436,164.173,64892.0
2023-06-13 10:00:00,179.86,180.06,179.25,179.34,40448.0,164.3008,164.4835,163.7436,163.8258,40448.0
2023-06-13 10:10:00,179.28,179.67,179.06,179.45,30114.0,163.771,164.1273,163.57,163.9263,30114.0
2023-06-13 10:20:00,179.48,179.64,179.13,179.47,34862.0,163.9537,164.0999,163.634,163.9446,34862.0
2023-06-13 10:30:00,179.43,179.5,179.15,179.15,26681.0,163.908,163.972,163.6523,163.6523,26681.0
2023-06-13 10:40:00,179.2,179.26,179.02,179.2,41243.0,163.6979,163.7527,163.5335,163.6979,41243.0
2023-06-13 10:50:00,179.2,179.2,178.76,178.8,17695.0,163.6979,163.6979,163.296,163.3325,17695.0
2023-06-13 11:00:00,178.8,178.83,178.31,178.42,18845.0,163.3325,163.3599,162.8849,162.9854,18845.0
2023-06-13 11:10:00,178.44,178.87,178.32,178.63,34495.0,163.0037,163.3965,162.8941,163.1772,34495.0
2023-06-13 11:20:00,178.59,178.75,178.35,178.51,65106.0,163.1407,163.2869,162.9215,163.0676,65106.0
2023-06-13 11:30:00,178.53,178.6,178.23,178.5,65858.0,163.0859,163.1498,162.8119,163.0585,65858.0
2023-06-13 11:40:00,178.5,178.6,178.22,178.37,31884.0,163.0585,163.1498,162.8027,162.9397,31884.0
2023-06-13 11:50:00,178.37,178.56,178.2,178.52,54878.0,162.9397,163.1133,162.7844,163.0768,54878.0
2023-06-13 12:00:00,178.46,178.54,178.3,178.46,95273.0,163.022,163.095,162.8758,163.022,95273.0
2023-06-13 12:10:00,178.43,178.46,178.08,178.38,18224.0,162.9945,163.022,162.6748,162.9489,18224.0
2023-06-13 12:20:00,178.43,179.35,178.39,178.98,60623.0,162.9945,163.835,162.958,163.497,60623.0
2023-06-13 12:30:00,179.08,179.17,178.66,178.66,9671.0,163.5883,163.6705,163.2047,163.2047,9671.0
2023-06-13 12:40:00,178.64,178.74,178.38,178.43,17914.0,163.1864,163.2777,162.9489,162.9945,17914.0
2023-06-13 12:50:00,178.47,178.5,178.35,178.5,14980.0,163.0311,163.0585,162.9215,163.0585,14980.0
2023-06-13 13:00:00,178.5,178.55,178.39,178.45,9502.0,163.0585,163.1042,162.958,163.0128,9502.0
2023-06-13 13:10:00,178.53,178.54,178.36,178.49,16169.0,163.0859,163.095,162.9306,163.0494,16169.0
2023-06-13 13:20:00,178.54,178.54,178.18,178.21,22822.0,163.095,163.095,162.7662,162.7936,22822.0
2023-06-13 13:30:00,178.19,178.22,178.04,178.08,81327.0,162.7753,162.8027,162.6383,162.6748,81327.0
2023-06-13 13:40:00,178.04,178.21,177.97,178.11,34714.0,162.6383,162.7936,162.5743,162.7022,34714.0
2023-06-13 13:50:00,178.17,178.17,177.82,177.89,16872.0,162.757,162.757,162.4373,162.5013,16872.0
2023-06-13 14:00:00,177.9,178.06,177.9,178.0,32683.0,162.5104,162.6566,162.5104,162.6017,32683.0
2023-06-13 14:10:00,177.94,177.97,177.74,177.9,42061.0,162.5469,162.5743,162.3642,162.5104,42061.0
2023-06-13 14:20:00,177.9,178.04,177.77,177.85,34798.0,162.5104,162.6383,162.3916,162.4647,34798.0
2023-06-13 14:30:00,177.82,177.82,177.47,177.59,22189.0,162.4373,162.4373,162.1176,162.2272,22189.0
2023-06-13 14:40:00,177.56,177.75,177.42,177.42,42168.0,162.1998,162.3734,162.0719,162.0719,42168.0
2023-06-13 14:50:00,177.42,177.63,177.29,177.31,15095.0,162.0719,162.2638,161.9532,161.9714,15095.0
2023-06-13 15:00:00,177.33,177.5,177.31,177.31,20049.0,161.9897,162.145,161.9714,161.9714,20049.0
2023-06-13 15:10:00,177.32,177.35,177.09,177.1,18979.0,161.9806,162.008,161.7705,161.7796,18979.0
2023-06-13 15:20:00,177.08,177.2,177.04,177.2,70532.0,161.7613,161.871,161.7248,161.871,70532.0
2023-06-13 15:30:00,177.2,177.82,177.2,177.8,35623.0,161.871,162.4373,161.871,162.419,35623.0
2023-06-13 15:40:00,177.8,177.84,177.49,177.49,42626.0,162.419,162.4556,162.1359,162.1359,42626.0
2023-06-13 15:50:00,177.55,177.84,177.39,177.74,147698.0,162.1907,162.4556,162.0445,162.3642,147698.0
2023-06-14 09:30:00,177.89,179.42,177.37,178.52,119561.0,162.5013,163.8989,162.0262,163.0768,119561.0
2023-06-14 09:40:00,178.41,179.24,178.19,179.16,19080.0,162.9763,163.7345,162.7753,163.6614,19080.0
2023-06-14 09:50:00,179.17,179.7,179.0,179.7,19417.0,163.6705,164.1547,163.5152,164.1547,19417.0
2023-06-14 10:00:00,179.68,180.15,179.45,180.11,32167.0,164.1364,164.5658,163.9263,164.5292,32167.0
2023-06-14 10:10:00,180.14,180.92,180.14,180.32,28256.0,164.5566,165.2691,164.5566,164.7211,28256.0
2023-06-14 10:20:00,180.32,181.04,180.32,180.59,41699.0,164.7211,165.3788,164.7211,164.9677,41699.0
2023-06-14 10:30:00,180.55,180.66,180.39,180.62,17596.0,164.9312,165.0316,164.785,164.9951,17596.0
2023-06-14 10:40:00,180.71,180.89,180.52,180.66,11354.0,165.0773,165.2417,164.9037,165.0316,11354.0
2023-06-14 10:50:00,180.73,180.87,180.45,180.8,12856.0,165.0956,165.2235,164.8398,165.1595,12856.0
2023-06-14 11:00:00,180.74,180.93,180.74,180.93,13955.0,165.1047,165.2783,165.1047,165.2783,13955.0
2023-06-14 11:10:00,180.93,181.79,180.92,181.72,34723.0,165.2783,166.0639,165.2691,165.9999,34723.0
2023-06-14 11:20:00,181.68,181.89,181.65,181.89,15825.0,165.9634,166.1552,165.936,166.1552,15825.0
2023-06-14 11:30:00,181.85,181.86,181.42,181.46,28330.0,166.1187,166.1278,165.7259,165.7624,28330.0
2023-06-14 11:40:00,181.42,181.52,181.24,181.37,10610.0,165.7259,165.8172,165.5615,165.6802,10610.0
2023-06-14 11:50:00,181.33,181.61,181.3,181.37,11209.0,165.6437,165.8995,165.6163,165.6802,11209.0
2023-06-14 12:00:00,181.4,181.59,181.22,181.57,10456.0,165.7076,165.8812,165.5432,165.8629,10456.0
2023-06-14 12:10:00,181.57,181.92,181.57,181.92,8089.0,165.8629,166.1826,165.8629,166.1826,8089.0
2023-06-14 12:20:00,181.9,181.92,181.74,181.84,6220.0,166.1644,166.1826,166.0182,166.1096,6220.0
2023-06-14 12:30:00,181.82,181.82,181.68,181.68,3881.0,166.0913,166.0913,165.9634,165.9634,3881.0
2023-06-14 12:40:00,181.68,181.97,181.64,181.94,5487.0,165.9634,166.2283,165.9269,166.2009,5487.0
2023-06-14 12:50:00,181.96,181.98,181.71,181.72,9114.0,166.2192,166.2374,165.9908,165.9999,9114.0
2023-06-14 13:00:00,181.7,181.86,181.7,181.73,6048.0,165.9817,166.1278,165.9817,166.0091,6048.0
2023-06-14 13:10:00,181.69,181.85,181.62,181.73,6921.0,165.9725,166.1187,165.9086,166.0091,6921.0
2023-06-14 13:20:00,181.73,181.84,181.6,181.6,6555.0,166.0091,166.1096,165.8903,165.8903,6555.0
2023-06-14 13:30:00,181.54,181.54,181.19,181.19,6332.0,165.8355,165.8355,165.5158,165.5158,6332.0
2023-06-14 13:40:00,181.23,181.28,181.0,181.03,4918.0,165.5523,165.598,165.3422,165.3696,4918.0
2023-06-14 13:50:00,181.03,181.17,180.87,180.87,5482.0,165.3696,165.4975,165.2235,165.2235,5482.0
2023-06-14 14:00:00,180.9,180.93,180.14,180.48,16128.0,165.2509,165.2783,164.5566,164.8672,16128.0
2023-06-14 14:10:00,180.49,180.63,180.21,180.47,19033.0,164.8763,165.0042,164.6206,164.8581,19033.0
2023-06-14 14:20:00,180.49,180.9,180.2,180.88,11641.0,164.8763,165.2509,164.6114,165.2326,11641.0
2023-06-14 14:30:00,180.88,181.56,180.79,181.37,31402.0,165.2326,165.8538,165.1504,165.6802,31402.0
2023-06-14 14:40:00,181.34,181.72,181.34,181.58,16705.0,165.6528,165.9999,165.6528,165.8721,16705.0
2023-06-14 14:50:00,181.62,181.65,181.35,181.44,14039.0,165.9086,165.936,165.6619,165.7442,14039.0
2023-06-14 15:00:00,181.46,181.98,181.45,181.88,26374.0,165.7624,166.2374,165.7533,166.1461,26374.0
2023-06-14 15:10:00,181.88,181.89,181.19,181.47,21343.0,166.1461,166.1552,165.5158,165.7716,21343.0
2023-06-14 15:20:00,181.42,181.58,181.33,181.33,13972.0,165.7259,165.8721,165.6437,165.6437,13972.0
2023-06-14 15:30:00,181.28,181.51,181.14,181.42,23946.0,165.598,165.8081,165.4701,165.7259,23946.0
2023-06-14 15:40:00,181.48,181.49,181.15,181.23,46577.0,165.7807,165.7898,165.4792,165.5523,46577.0
2023-06-14 15:50:00,181.19,181.59,180.97,181.59,103018.0,165.5158,165.8812,165.3148,165.8812,103018.0
2023-06-15 09:30:00,182.56,182.85,181.77,182.69,21557.0,166.7673,167.0322,166.0456,166.886,21557.0
2023-06-15 09:40:00,182.69,183.7,182.57,183.11,30516.0,166.886,167.8087,166.7764,167.2697,30516.0
2023-06-15 09:50:00,183.18,183.18,181.95,182.22,15686.0,167.3336,167.3336,166.21,166.4567,15686.0
2023-06-15 10:00:00,182.2,182.21,181.29,181.42,22383.0,166.4384,166.4476,165.6071,165.7259,22383.0
2023-06-15 10:10:00,181.31,181.56,181.01,181.55,22978.0,165.6254,165.8538,165.3514,165.8446,22978.0
2023-06-15 10:20:00,181.43,181.57,181.13,181.5,8377.0,165.735,165.8629,165.461,165.799,8377.0
2023-06-15 10:30:00,181.47,181.56,181.26,181.39,11510.0,165.7716,165.8538,165.5797,165.6985,11510.0
2023-06-15 10:40:00,181.44,182.18,181.44,182.02,15051.0,165.7442,166.4201,165.7442,166.274,15051.0
2023-06-15 10:50:00,182.05,182.55,182.05,182.54,11358.0,166.3014,166.7581,166.3014,166.749,11358.0
2023-06-15 11:00:00,182.52,182.73,182.51,182.63,12946.0,166.7307,166.9226,166.7216,166.8312,12946.0
2023-06-15 11:10:00,182.67,182.73,182.51,182.71,8968.0,166.8678,166.9226,166.7216,166.9043,8968.0
2023-06-15 11:20:00,182.71,182.74,182.54,182.73,8276.0,166.9043,166.9317,166.749,166.9226,8276.0
2023-06-15 11:30:00,182.7,182.8,182.48,182.48,10345.0,166.8952,166.9865,166.6942,166.6942,10345.0
2023-06-15 11:40:00,182.47,182.53,182.04,182.11,10630.0,166.6851,166.7399,166.2923,166.3562,10630.0
2023-06-15 11:50:00,182.15,182.48,182.15,182.44,18906.0,166.3927,166.6942,166.3927,166.6577,18906.0
2023-06-15 12:00:00,182.43,182.58,182.16,182.16,15472.0,166.6485,166.7855,166.4019,166.4019,15472.0
2023-06-15 12:10:00,182.11,182.11,181.95,182.05,7686.0,166.3562,166.3562,166.21,166.3014,7686.0
2023-06-15 12:20:00,182.1,182.19,181.95,182.0,9832.0,166.3471,166.4293,166.21,166.2557,9832.0
2023-06-15 12:30:00,182.02,182.05,181.84,181.89,8144.0,166.274,166.3014,166.1096,166.1552,8144.0
2023-06-15 12:40:00,181.9,182.14,181.75,182.0,14211.0,166.1644,166.3836,166.0273,166.2557,14211.0
2023-06-15 12:50:00,182.03,182.06,181.92,181.99,3886.0,166.2831,166.3105,166.1826,166.2466,3886.0
2023-06-15 13:00:00,182.0,182.19,181.93,182.19,11525.0,166.2557,166.4293,166.1918,166.4293,11525.0
2023-06-15 13:10:00,182.17,182.38,182.13,182.18,5848.0,166.411,166.6028,166.3745,166.4201,5848.0
2023-06-15 13:20:00,182.24,182.24,182.11,182.15,6917.0,166.475,166.475,166.3562,166.3927,6917.0
2023-06-15 13:30:00,182.15,182.18,181.97,182.01,5894.0,166.3927,166.4201,166.2283,166.2649,5894.0
2023-06-15 13:40:00,182.0,182.05,181.89,182.05,5400.0,166.2557,166.3014,166.1552,166.3014,5400.0
2023-06-15 13:50:00,181.92,181.98,181.84,181.93,4085.0,166.1826,166.2374,166.1096,166.1918,4085.0
2023-06-15 14:00:00,182.0,182.02,181.64,181.68,11334.0,166.2557,166.274,165.9269,165.9634,11334.0
2023-06-15 14:10:00,181.71,182.04,181.66,182.0,7337.0,165.9908,166.2923,165.9451,166.2557,7337.0
2023-06-15 14:20:00,182.0,182.05,181.73,181.75,13466.0,166.2557,166.3014,166.0091,166.0273,13466.0
2023-06-15 14:30:00,181.74,181.92,181.73,181.92,6546.0,166.0182,166.1826,166.0091,166.1826,6546.0
2023-06-15 14:40:00,181.92,182.35,181.92,182.19,13784.0,166.1826,166.5754,166.1826,166.4293,13784.0
2023-06-15 14:50:00,182.24,182.49,182.2,182.45,41867.0,166.475,166.7033,166.4384,166.6668,41867.0
2023-06-15 15:00:00,182.5,182.67,182.36,182.44,11986.0,166.7125,166.8678,166.5846,166.6577,11986.0
2023-06-15 15:10:00,182.47,182.56,182.34,182.37,9696.0,166.6851,166.7673,166.5663,166.5937,9696.0
2023-06-15 15:20:00,182.35,182.42,182.25,182.26,17795.0,166.5754,166.6394,166.4841,166.4932,17795.0
2023-06-15 15:30:00,182.3,182.38,181.76,181.83,26320.0,166.5298,166.6028,166.0365,166.1004,26320.0
2023-06-15 15:40:00,181.82,182.23,181.82,182.12,36455.0,166.0913,166.4658,166.0913,166.3653,36455.0
2023-06-15 15:50:00,182.12,182.35,182.07,182.11,87006.0,166.3653,166.5754,166.3197,166.3562,87006.0
2023-06-16 09:30:00,183.05,183.86,182.77,183.8,337947.0,167.2149,167.9548,166.9591,167.9,337947.0
2023-06-16 09:40:00,183.63,183.74,183.01,183.57,16702.0,167.7447,167.8452,167.1783,167.6899,16702.0
2023-06-16 09:50:00,183.61,184.61,183.61,184.55,17208.0,167.7264,168.6399,167.7264,168.5851,17208.0
2023-06-16 10:00:00,184.58,184.93,184.3,184.64,30317.0,168.6125,168.9323,168.3568,168.6673,30317.0
2023-06-16 10:10:00,184.63,184.69,184.18,184.34,8358.0,168.6582,168.713,168.2471,168.3933,8358.0
2023-06-16 10:20:00,184.34,184.34,184.09,184.24,7497.0,168.3933,168.3933,168.1649,168.3019,7497.0
2023-06-16 10:30:00,184.19,184.36,183.87,183.91,9078.0,168.2563,168.4116,167.964,168.0005,9078.0
2023-06-16 10:40:00,183.85,184.11,183.68,183.99,9871.0,167.9457,168.1832,167.7904,168.0736,9871.0
2023-06-16 10:50:00,183.95,184.29,183.85,184.03,16652.0,168.037,168.3476,167.9457,168.1101,16652.0
2023-06-16 11:00:00,183.96,184.02,183.82,183.9,10596.0,168.0462,168.101,167.9183,167.9914,10596.0
2023-06-16 11:10:00,183.95,184.01,183.73,183.91,6064.0,168.037,168.0918,167.8361,168.0005,6064.0
2023-06-16 11:20:00,183.88,183.92,183.21,183.31,5741.0,167.9731,168.0096,167.361,167.4524,5741.0
2023-06-16 11:30:00,183.31,183.31,183.13,183.29,6847.0,167.4524,167.4524,167.288,167.4341,6847.0
2023-06-16 11:40:00,183.28,183.34,183.09,183.14,7345.0,167.425,167.4798,167.2514,167.2971,7345.0
2023-06-16 11:50:00,183.21,183.21,182.98,183.16,7605.0,167.361,167.361,167.1509,167.3154,7605.0
2023-06-16 12:00:00,183.2,183.75,183.2,183.67,14019.0,167.3519,167.8543,167.3519,167.7813,14019.0
2023-06-16 12:10:00,183.72,183.76,183.38,183.56,10247.0,167.8269,167.8635,167.5163,167.6808,10247.0
2023-06-16 12:20:00,183.56,184.01,183.56,183.93,5115.0,167.6808,168.0918,167.6808,168.0188,5115.0
2023-06-16 12:30:00,183.95,184.0,183.77,183.85,6292.0,168.037,168.0827,167.8726,167.9457,6292.0
2023-06-16 12:40:00,183.82,184.12,183.82,183.9,6532.0,167.9183,168.1923,167.9183,167.9914,6532.0
2023-06-16 12:50:00,183.9,184.06,183.83,183.93,7585.0,167.9914,168.1375,167.9274,168.0188,7585.0
2023-06-16 13:00:00,183.93,183.95,183.68,183.69,6574.0,168.0188,168.037,167.7904,167.7995,6574.0
2023-06-16 13:10:00,183.71,183.84,183.57,183.79,4966.0,167.8178,167.9365,167.6899,167.8909,4966.0
2023-06-16 13:20:00,183.81,183.85,183.66,183.66,4930.0,167.9091,167.9457,167.7721,167.7721,4930.0
2023-06-16 13:30:00,183.67,183.7,183.4,183.55,15619.0,167.7813,167.8087,167.5346,167.6716,15619.0
2023-06-16 13:40:00,183.5,183.69,183.42,183.69,3557.0,167.626,167.7995,167.5529,167.7995,3557.0
2023-06-16 13:50:00,183.65,183.87,183.65,183.72,7338.0,167.763,167.964,167.763,167.8269,7338.0
2023-06-16 14:00:00,183.78,183.86,183.65,183.73,7203.0,167.8817,167.9548,167.763,167.8361,7203.0
2023-06-16 14:10:00,183.72,183.77,183.66,183.67,5538.0,167.8269,167.8726,167.7721,167.7813,5538.0
2023-06-16 14:20:00,183.69,183.7,183.5,183.54,7554.0,167.7995,167.8087,167.626,167.6625,7554.0
2023-06-16 14:30:00,183.52,183.56,183.26,183.28,7886.0,167.6442,167.6808,167.4067,167.425,7886.0
2023-06-16 14:40:00,183.26,183.31,182.98,183.01,8795.0,167.4067,167.4524,167.1509,167.1783,8795.0
2023-06-16 14:50:00,183.04,183.26,182.9,183.01,9671.0,167.2058,167.4067,167.0779,167.1783,9671.0
2023-06-16 15:00:00,183.04,183.07,182.81,183.0,11240.0,167.2058,167.2332,166.9956,167.1692,11240.0
2023-06-16 15:10:00,182.99,183.07,182.77,182.84,11645.0,167.1601,167.2332,166.9591,167.0231,11645.0
2023-06-16 15:20:00,182.82,183.03,182.82,182.92,12953.0,167.0048,167.1966,167.0048,167.0961,12953.0
2023-06-16 15:30:00,182.92,183.32,182.91,183.28,14710.0,167.0961,167.4615,167.087,167.425,14710.0
2023-06-16 15:40:00,183.28,183.4,183.12,183.39,23966.0,167.425,167.5346,167.2788,167.5255,23966.0
2023-06-16 15:50:00,183.33,184.38,182.91,184.15,209023.0,167.4707,168.4298,167.087,168.2197,209023.0
2023-06-20 09:30:00,183.52,184.28,182.22,183.14,118003.0,167.6442,168.3385,166.4567,167.2971,118003.0
2023-06-20 09:40:00,183.26,183.3,182.32,182.72,36318.0,167.4067,167.4433,166.548,166.9134,36318.0
2023-06-20 09:50:00,182.72,183.83,182.6,183.83,42203.0,166.9134,167.9274,166.8038,167.9274,42203.0
2023-06-20 10:00:00,183.83,183.97,183.0,183.15,48623.0,167.9274,168.0553,167.1692,167.3062,48623.0
2023-06-20 10:10:00,183.12,183.72,183.12,183.67,15310.0,167.2788,167.8269,167.2788,167.7813,15310.0
2023-06-20 10:20:00,183.71,183.73,182.92,183.14,14599.0,167.8178,167.8361,167.0961,167.2971,14599.0
2023-06-20 10:30:00,183.09,183.26,182.9,183.25,15579.0,167.2514,167.4067,167.0779,167.3976,15579.0
2023-06-20 10:40:00,183.2,183.2,182.89,183.02,31788.0,167.3519,167.3519,167.0687,167.1875,31788.0
2023-06-20 10:50:00,183.0,183.13,182.78,183.09,17522.0,167.1692,167.288,166.9682,167.2514,17522.0
2023-06-20 11:00:00,183.07,183.24,182.71,182.73,19022.0,167.2332,167.3885,166.9043,166.9226,19022.0
2023-06-20 11:10:00,182.72,183.07,182.64,182.96,11517.0,166.9134,167.2332,166.8404,167.1327,11517.0
2023-06-20 11:20:00,183.04,183.21,183.0,183.17,6067.0,167.2058,167.361,167.1692,167.3245,6067.0
2023-06-20 11:30:00,183.16,183.59,183.1,183.46,17359.0,167.3154,167.7082,167.2606,167.5894,17359.0
2023-06-20 11:40:00,183.43,183.5,183.25,183.44,9899.0,167.562,167.626,167.3976,167.5711,9899.0
2023-06-20 11:50:00,183.49,183.5,183.2,183.23,5238.0,167.6168,167.626,167.3519,167.3793,5238.0
2023-06-20 12:00:00,183.29,183.29,182.86,183.03,11406.0,167.4341,167.4341,167.0413,167.1966,11406.0
2023-06-20 12:10:00,182.99,183.15,182.84,183.12,29435.0,167.1601,167.3062,167.0231,167.2788,29435.0
2023-06-20 12:20:00,183.13,183.27,183.06,183.1,13458.0,167.288,167.4159,167.224,167.2606,13458.0
2023-06-20 12:30:00,183.11,183.31,183.03,183.24,11897.0,167.2697,167.4524,167.1966,167.3885,11897.0
2023-06-20 12:40:00,183.3,183.53,183.27,183.49,7723.0,167.4433,167.6534,167.4159,167.6168,7723.0
2023-06-20 12:50:00,183.47,183.47,183.26,183.26,6184.0,167.5986,167.5986,167.4067,167.4067,6184.0
2023-06-20 13:00:00,183.3,183.4,183.16,183.27,11176.0,167.4433,167.5346,167.3154,167.4159,11176.0
2023-06-20 13:10:00,183.28,183.41,183.13,183.33,16267.0,167.425,167.5437,167.288,167.4707,16267.0
2023-06-20 13:20:00,183.37,183.54,183.37,183.5,16771.0,167.5072,167.6625,167.5072,167.626,16771.0
2023-06-20 13:30:00,183.49,183.49,183.22,183.3,9587.0,167.6168,167.6168,167.3702,167.4433,9587.0
2023-06-20 13:40:00,183.29,183.53,183.29,183.53,4111.0,167.4341,167.6534,167.4341,167.6534,4111.0
2023-06-20 13:50:00,183.56,183.57,183.4,183.43,7404.0,167.6808,167.6899,167.5346,167.562,7404.0
2023-06-20 14:00:00,183.4,183.5,183.4,183.43,9612.0,167.5346,167.626,167.5346,167.562,9612.0
2023-06-20 14:10:00,183.4,183.55,183.38,183.45,7033.0,167.5346,167.6716,167.5163,167.5803,7033.0
2023-06-20 14:20:00,183.42,183.63,183.41,183.43,7380.0,167.5529,167.7447,167.5437,167.562,7380.0
2023-06-20 14:30:00,183.44,183.48,183.39,183.47,9477.0,167.5711,167.6077,167.5255,167.5986,9477.0
2023-06-20 14:40:00,183.43,183.47,183.17,183.24,9618.0,167.562,167.5986,167.3245,167.3885,9618.0
2023-06-20 14:50:00,183.27,183.38,183.13,183.16,9616.0,167.4159,167.5163,167.288,167.3154,9616.0
2023-06-20 15:00:00,183.16,183.31,183.13,183.15,7548.0,167.3154,167.4524,167.288,167.3062,7548.0
2023-06-20 15:10:00,183.17,183.27,183.0,183.03,28098.0,167.3245,167.4159,167.1692,167.1966,28098.0
2023-06-20 15:20:00,182.99,183.18,182.98,183.09,12733.0,167.1601,167.3336,167.1509,167.2514,12733.0
2023-06-20 15:30:00,183.09,183.13,182.76,182.78,18955.0,167.2514,167.288,166.95,166.9682,18955.0
2023-06-20 15:40:00,182.78,183.06,182.75,182.99,21436.0,166.9682,167.224,166.9408,167.1601,21436.0
2023-06-20 15:50:00,182.98,183.07,182.69,182.7,133988.0,167.1509,167.2332,166.886,166.8952,133988.0
2023-06-21 09:30:00,182.24,182.54,180.32,180.5,39061.0,166.475,166.749,164.7211,164.8855,39061.0
2023-06-21 09:40:00,180.42,181.66,180.32,181.39,9585.0,164.8124,165.9451,164.7211,165.6985,9585.0
2023-06-21 09:50:00,181.44,181.62,181.01,181.52,10718.0,165.7442,165.9086,165.3514,165.8172,10718.0
2023-06-21 10:00:00,181.51,181.52,180.68,180.83,6531.0,165.8081,165.8172,165.0499,165.1869,6531.0
2023-06-21 10:10:00,180.67,181.09,180.67,180.84,7158.0,165.0408,165.4244,165.0408,165.1961,7158.0
2023-06-21 10:20:00,180.84,181.26,180.83,181.0,23986.0,165.1961,165.5797,165.1869,165.3422,23986.0
2023-06-21 10:30:00,181.04,181.54,180.95,181.5,17070.0,165.3788,165.8355,165.2966,165.799,17070.0
2023-06-21 10:40:00,181.4,181.91,181.3,181.67,46327.0,165.7076,166.1735,165.6163,165.9543,46327.0
2023-06-21 10:50:00,181.63,182.08,181.53,181.88,11221.0,165.9177,166.3288,165.8264,166.1461,11221.0
2023-06-21 11:00:00,181.9,182.22,181.87,182.0,8685.0,166.1644,166.4567,166.137,166.2557,8685.0
2023-06-21 11:10:00,182.0,182.16,181.8,181.98,16375.0,166.2557,166.4019,166.073,166.2374,16375.0
2023-06-21 11:20:00,181.97,182.38,181.97,182.23,19867.0,166.2283,166.6028,166.2283,166.4658,19867.0
2023-06-21 11:30:00,182.21,182.32,181.91,182.32,5820.0,166.4476,166.548,166.1735,166.548,5820.0
2023-06-21 11:40:00,182.25,182.38,182.19,182.32,4866.0,166.4841,166.6028,166.4293,166.548,4866.0
2023-06-21 11:50:00,182.27,182.57,182.18,182.51,4710.0,166.5024,166.7764,166.4201,166.7216,4710.0
2023-06-21 12:00:00,182.52,182.79,182.47,182.73,6469.0,166.7307,166.9774,166.6851,166.9226,6469.0
2023-06-21 12:10:00,182.77,182.86,182.69,182.71,3607.0,166.9591,167.0413,166.886,166.9043,3607.0
2023-06-21 12:20:00,182.71,182.9,182.68,182.83,4910.0,166.9043,167.0779,166.8769,167.0139,4910.0
2023-06-21 12:30:00,182.92,183.18,182.89,183.0,7289.0,167.0961,167.3336,167.0687,167.1692,7289.0
2023-06-21 12:40:00,182.95,183.0,182.57,182.63,17462.0,167.1235,167.1692,166.7764,166.8312,17462.0
2023-06-21 12:50:00,182.67,182.7,182.36,182.36,9347.0,166.8678,166.8952,166.5846,166.5846,9347.0
2023-06-21 13:00:00,182.36,182.37,182.19,182.28,11003.0,166.5846,166.5937,166.4293,166.5115,11003.0
2023-06-21 13:10:00,182.27,182.33,182.08,182.12,12498.0,166.5024,166.5572,166.3288,166.3653,12498.0
2023-06-21 13:20:00,182.13,182.19,182.04,182.09,4607.0,166.3745,166.4293,166.2923,166.3379,4607.0
2023-06-21 13:30:00,182.05,182.07,181.9,181.99,4837.0,166.3014,166.3197,166.1644,166.2466,4837.0
2023-06-21 13:40:00,181.97,182.09,181.87,181.96,3194.0,166.2283,166.3379,166.137,166.2192,3194.0
2023-06-21 13:50:00,181.96,182.01,181.82,181.91,2827.0,166.2192,166.2649,166.0913,166.1735,2827.0
2023-06-21 14:00:00,181.95,181.99,181.85,181.85,1945.0,166.21,166.2466,166.1187,166.1187,1945.0
2023-06-21 14:10:00,181.72,181.84,181.68,181.69,3912.0,165.9999,166.1096,165.9634,165.9725,3912.0
2023-06-21 14:20:00,181.73,181.93,181.73,181.78,3503.0,166.0091,166.1918,166.0091,166.0548,3503.0
2023-06-21 14:30:00,181.78,181.87,181.73,181.78,3718.0,166.0548,166.137,166.0091,166.0548,3718.0
2023-06-21 14:40:00,181.71,181.72,181.53,181.53,8667.0,165.9908,165.9999,165.8264,165.8264,8667.0
2023-06-21 14:50:00,181.53,181.66,181.48,181.49,6279.0,165.8264,165.9451,165.7807,165.7898,6279.0
2023-06-21 15:00:00,181.46,181.46,181.17,181.24,6399.0,165.7624,165.7624,165.4975,165.5615,6399.0
2023-06-21 15:10:00,181.21,181.27,181.19,181.22,8517.0,165.5341,165.5889,165.5158,165.5432,8517.0
2023-06-21 15:20:00,181.18,181.21,181.08,181.12,10921.0,165.5067,165.5341,165.4153,165.4518,10921.0
2023-06-21 15:30:00,181.12,181.19,180.87,180.99,41913.0,165.4518,165.5158,165.2235,165.3331,41913.0
2023-06-21 15:40:00,181.0,181.16,180.96,181.05,61943.0,165.3422,165.4884,165.3057,165.3879,61943.0
2023-06-21 15:50:00,181.09,181.73,181.01,181.52,91075.0,165.4244,166.0091,165.3514,165.8172,91075.0
2023-06-22 09:30:00,181.01,181.35,180.4,181.24,34195.0,165.3514,165.6619,164.7941,165.5615,34195.0
2023-06-22 09:40:00,181.15,181.65,181.07,181.19,20901.0,165.4792,165.936,165.4062,165.5158,20901.0
2023-06-22 09:50:00,181.19,181.92,181.1,181.7,21563.0,165.5158,166.1826,165.4336,165.9817,21563.0
2023-06-22 10:00:00,181.69,182.22,181.65,182.16,15746.0,165.9725,166.4567,165.936,166.4019,15746.0
2023-06-22 10:10:00,182.16,182.29,181.77,181.85,15279.0,166.4019,166.5206,166.0456,166.1187,15279.0
2023-06-22 10:20:00,181.71,181.71,181.07,181.1,6343.0,165.9908,165.9908,165.4062,165.4336,6343.0
2023-06-22 10:30:00,181.2,181.53,180.96,180.96,11806.0,165.5249,165.8264,165.3057,165.3057,11806.0
2023-06-22 10:40:00,180.97,181.47,180.79,181.3,7471.0,165.3148,165.7716,165.1504,165.6163,7471.0
2023-06-22 10:50:00,181.21,181.32,181.06,181.17,2220.0,165.5341,165.6345,165.397,165.4975,2220.0
2023-06-22 11:00:00,181.18,181.18,180.84,180.89,5373.0,165.5067,165.5067,165.1961,165.2417,5373.0
2023-06-22 11:10:00,180.89,181.12,180.82,181.12,6832.0,165.2417,165.4518,165.1778,165.4518,6832.0
2023-06-22 11:20:00,181.1,181.15,180.79,181.09,13726.0,165.4336,165.4792,165.1504,165.4244,13726.0
2023-06-22 11:30:00,181.15,181.37,181.12,181.37,9231.0,165.4792,165.6802,165.4518,165.6802,9231.0
2023-06-22 11:40:00,181.36,181.45,181.1,181.15,7359.0,165.6711,165.7533,165.4336,165.4792,7359.0
2023-06-22 11:50:00,181.19,181.5,181.19,181.49,6348.0,165.5158,165.799,165.5158,165.7898,6348.0
2023-06-22 12:00:00,181.54,181.61,181.39,181.56,5010.0,165.8355,165.8995,165.6985,165.8538,5010.0
2023-06-22 12:10:00,181.56,181.91,181.51,181.79,10940.0,165.8538,166.1735,165.8081,166.0639,10940.0
2023-06-22 12:20:00,181.85,182.08,181.85,181.91,7166.0,166.1187,166.3288,166.1187,166.1735,7166.0
2023-06-22 12:30:00,181.96,182.09,181.86,181.92,12588.0,166.2192,166.3379,166.1278,166.1826,12588.0
2023-06-22 12:40:00,182.0,182.16,181.91,182.01,13093.0,166.2557,166.4019,166.1735,166.2649,13093.0
2023-06-22 12:50:00,182.02,182.08,181.81,181.81,12326.0,166.274,166.3288,166.0822,166.0822,12326.0
2023-06-22 13:00:00,181.78,181.78,181.48,181.58,7339.0,166.0548,166.0548,165.7807,165.8721,7339.0
2023-06-22 13:10:00,181.58,181.75,181.52,181.72,5924.0,165.8721,166.0273,165.8172,165.9999,5924.0
2023-06-22 13:20:00,181.72,182.02,181.69,181.98,6394.0,165.9999,166.274,165.9725,166.2374,6394.0
2023-06-22 13:30:00,182.01,182.26,181.91,182.26,10301.0,166.2649,166.4932,166.1735,166.4932,10301.0
2023-06-22 13:40:00,182.26,182.35,182.14,182.21,7886.0,166.4932,166.5754,166.3836,166.4476,7886.0
2023-06-22 13:50:00,182.17,182.33,182.13,182.33,7145.0,166.411,166.5572,166.3745,166.5572,7145.0
2023-06-22 14:00:00,182.29,182.49,182.29,182.43,7165.0,166.5206,166.7033,166.5206,166.6485,7165.0
2023-06-22 14:10:00,182.42,182.42,182.18,182.25,7174.0,166.6394,166.6394,166.4201,166.4841,7174.0
2023-06-22 14:20:00,182.21,182.29,182.2,182.28,8258.0,166.4476,166.5206,166.4384,166.5115,8258.0
2023-06-22 14:30:00,182.25,182.43,182.19,182.43,6512.0,166.4841,166.6485,166.4293,166.6485,6512.0
2023-06-22 14:40:00,182.48,182.48,182.11,182.16,5060.0,166.6942,166.6942,166.3562,166.4019,5060.0
2023-06-22 14:50:00,182.18,182.22,181.95,182.2,17320.0,166.4201,166.4567,166.21,166.4384,17320.0
2023-06-22 15:00:00,182.23,182.23,181.98,182.05,5545.0,166.4658,166.4658,166.2374,166.3014,5545.0
2023-06-22 15:10:00,182.06,182.13,182.0,182.0,7507.0,166.3105,166.3745,166.2557,166.2557,7507.0
2023-06-22 15:20:00,181.98,182.03,181.85,181.85,6252.0,166.2374,166.2831,166.1187,166.1187,6252.0
2023-06-22 15:30:00,181.84,181.96,181.75,181.96,17095.0,166.1096,166.2192,166.0273,166.2192,17095.0
2023-06-22 15:40:00,181.92,182.1,181.88,181.97,15080.0,166.1826,166.3471,166.1461,166.2283,15080.0
2023-06-22 15:50:00,182.03,182.12,181.87,182.12,56764.0,166.2831,166.3653,166.137,166.3653,56764.0
2023-06-23 09:30:00,182.3,182.3,181.18,181.3,36820.0,166.5298,166.5298,165.5067,165.6163,36820.0
2023-06-23 09:40:00,181.21,182.3,180.94,181.52,41964.0,165.5341,166.5298,165.2874,165.8172,41964.0
2023-06-23 09:50:00,181.68,182.06,181.12,181.93,28612.0,165.9634,166.3105,165.4518,166.1918,28612.0
2023-06-23 10:00:00,181.86,182.32,181.61,181.63,102457.0,166.1278,166.548,165.8995,165.9177,102457.0
2023-06-23 10:10:00,181.74,182.26,181.65,182.24,36741.0,166.0182,166.4932,165.936,166.475,36741.0
2023-06-23 10:20:00,182.24,182.96,182.23,182.42,29989.0,166.475,167.1327,166.4658,166.6394,29989.0
2023-06-23 10:30:00,182.41,182.47,182.11,182.17,24791.0,166.6303,166.6851,166.3562,166.411,24791.0
2023-06-23 10:40:00,182.17,182.42,182.0,182.1,15848.0,166.411,166.6394,166.2557,166.3471,15848.0
2023-06-23 10:50:00,182.09,182.3,181.91,182.23,13210.0,166.3379,166.5298,166.1735,166.4658,13210.0
2023-06-23 11:00:00,182.23,182.44,182.14,182.28,26076.0,166.4658,166.6577,166.3836,166.5115,26076.0
2023-06-23 11:10:00,182.28,182.33,181.94,182.0,27036.0,166.5115,166.5572,166.2009,166.2557,27036.0
2023-06-23 11:20:00,182.0,182.05,181.78,181.85,32199.0,166.2557,166.3014,166.0548,166.1187,32199.0
2023-06-23 11:30:00,181.82,182.31,181.82,182.25,64540.0,166.0913,166.5389,166.0913,166.4841,64540.0
2023-06-23 11:40:00,182.25,182.37,182.08,182.19,13715.0,166.4841,166.5937,166.3288,166.4293,13715.0
2023-06-23 11:50:00,182.19,182.51,182.14,182.44,17800.0,166.4293,166.7216,166.3836,166.6577,17800.0
2023-06-23 12:00:00,182.39,182.5,182.22,182.47,14897.0,166.612,166.7125,166.4567,166.6851,14897.0
2023-06-23 12:10:00,182.48,182.54,182.16,182.48,9366.0,166.6942,166.749,166.4019,166.6942,9366.0
2023-06-23 12:20:00,182.48,182.56,182.34,182.39,13562.0,166.6942,166.7673,166.5663,166.612,13562.0
2023-06-23 12:30:00,182.41,182.51,182.3,182.44,14255.0,166.6303,166.7216,166.5298,166.6577,14255.0
2023-06-23 12:40:00,182.44,182.61,182.44,182.58,11513.0,166.6577,166.8129,166.6577,166.7855,11513.0
2023-06-23 12:50:00,182.54,182.56,182.04,182.15,11247.0,166.749,166.7673,166.2923,166.3927,11247.0
2023-06-23 13:00:00,182.17,182.2,181.86,181.9,12188.0,166.411,166.4384,166.1278,166.1644,12188.0
2023-06-23 13:10:00,181.88,181.99,181.76,181.81,6513.0,166.1461,166.2466,166.0365,166.0822,6513.0
2023-06-23 13:20:00,181.87,181.96,181.74,181.88,10858.0,166.137,166.2192,166.0182,166.1461,10858.0
2023-06-23 13:30:00,181.87,182.09,181.77,182.06,15161.0,166.137,166.3379,166.0456,166.3105,15161.0
2023-06-23 13:40:00,182.03,182.11,181.93,181.98,15327.0,166.2831,166.3562,166.1918,166.2374,15327.0
2023-06-23 13:50:00,182.02,182.12,181.89,182.12,9582.0,166.274,166.3653,166.1552,166.3653,9582.0
2023-06-23 14:00:00,182.06,182.23,182.03,182.23,13092.0,166.3105,166.4658,166.2831,166.4658,13092.0
2023-06-23 14:10:00,182.23,182.27,181.92,182.0,14186.0,166.4658,166.5024,166.1826,166.2557,14186.0
2023-06-23 14:20:00,182.02,182.12,181.8,181.87,20477.0,166.274,166.3653,166.073,166.137,20477.0
2023-06-23 14:30:00,181.91,182.03,181.82,181.88,13208.0,166.1735,166.2831,166.0913,166.1461,13208.0
2023-06-23 14:40:00,181.88,182.05,181.71,181.97,14982.0,166.1461,166.3014,165.9908,166.2283,14982.0
2023-06-23 14:50:00,181.95,181.95,181.58,181.84,14783.0,166.21,166.21,165.8721,166.1096,14783.0
2023-06-23 15:00:00,181.82,182.11,181.82,182.09,18139.0,166.0913,166.3562,166.0913,166.3379,18139.0
2023-06-23 15:10:00,182.12,182.3,181.96,182.01,19726.0,166.3653,166.5298,166.2192,166.2649,19726.0
2023-06-23 15:20:00,181.97,181.97,181.68,181.94,12105.0,166.2283,166.2283,165.9634,166.2009,12105.0
2023-06-23 15:30:00,181.93,182.08,181.8,181.99,27825.0,166.1918,166.3288,166.073,166.2466,27825.0
2023-06-23 15:40:00,181.99,182.06,181.61,181.69,47498.0,166.2466,166.3105,165.8995,165.9725,47498.0
2023-06-23 15:50:00,181.74,181.98,181.59,181.65,162170.0,166.0182,166.2374,165.8812,165.936,162170.0
2023-06-26 09:30:00,180.99,181.05,178.75,179.17,25099.0,165.3331,165.3879,163.2869,163.6705,25099.0
2023-06-26 09:40:00,179.06,179.19,178.26,178.53,14670.0,163.57,163.6888,162.8393,163.0859,14670.0
2023-06-26 09:50:00,178.47,178.56,177.97,178.25,34563.0,163.0311,163.1133,162.5743,162.8301,34563.0
2023-06-26 10:00:00,178.29,179.63,178.29,179.24,34419.0,162.8667,164.0907,162.8667,163.7345,34419.0
2023-06-26 10:10:00,179.15,179.19,178.58,179.03,110825.0,163.6523,163.6888,163.1316,163.5426,110825.0
2023-06-26 10:20:00,178.98,179.3,178.84,179.08,27564.0,163.497,163.7893,163.3691,163.5883,27564.0
2023-06-26 10:30:00,179.11,179.14,178.52,178.56,15471.0,163.6157,163.6431,163.0768,163.1133,15471.0
2023-06-26 10:40:00,178.5,178.6,178.26,178.34,10248.0,163.0585,163.1498,162.8393,162.9123,10248.0
2023-06-26 10:50:00,178.34,178.49,178.32,178.4,3631.0,162.9123,163.0494,162.8941,162.9671,3631.0
2023-06-26 11:00:00,178.47,178.62,178.34,178.57,13749.0,163.0311,163.1681,162.9123,163.1224,13749.0
2023-06-26 11:10:00,178.51,179.06,178.46,179.03,11138.0,163.0676,163.57,163.022,163.5426,11138.0
2023-06-26 11:20:00,179.05,179.1,178.44,178.69,10969.0,163.5609,163.6066,163.0037,163.2321,10969.0
2023-06-26 11:30:00,178.74,179.01,178.74,178.85,6492.0,163.2777,163.5244,163.2777,163.3782,6492.0
2023-06-26 11:40:00,178.94,179.07,178.82,179.04,10478.0,163.4604,163.5792,163.3508,163.5518,10478.0
2023-06-26 11:50:00,179.07,179.08,178.79,178.81,5817.0,163.5792,163.5883,163.3234,163.3417,5817.0
2023-06-26 12:00:00,178.84,178.85,178.55,178.81,7787.0,163.3691,163.3782,163.1042,163.3417,7787.0
2023-06-26 12:10:00,178.8,179.13,178.79,179.1,13834.0,163.3325,163.634,163.3234,163.6066,13834.0
2023-06-26 12:20:00,179.11,179.21,178.9,179.0,12430.0,163.6157,163.7071,163.4239,163.5152,12430.0
2023-06-26 12:30:00,178.98,179.0,178.81,178.88,5685.0,163.497,163.5152,163.3417,163.4056,5685.0
2023-06-26 12:40:00,178.88,178.96,178.81,178.88,8063.0,163.4056,163.4787,163.3417,163.4056,8063.0
2023-06-26 12:50:00,178.9,178.97,178.85,178.91,5168.0,163.4239,163.4878,163.3782,163.433,5168.0
2023-06-26 13:00:00,178.87,178.95,178.86,178.93,2661.0,163.3965,163.4696,163.3874,163.4513,2661.0
2023-06-26 13:10:00,178.94,179.13,178.91,179.1,7566.0,163.4604,163.634,163.433,163.6066,7566.0
2023-06-26 13:20:00,179.1,179.13,178.74,178.95,9708.0,163.6066,163.634,163.2777,163.4696,9708.0
2023-06-26 13:30:00,178.99,178.99,178.64,178.64,14279.0,163.5061,163.5061,163.1864,163.1864,14279.0
2023-06-26 13:40:00,178.7,179.18,178.59,179.18,58346.0,163.2412,163.6797,163.1407,163.6797,58346.0
2023-06-26 13:50:00,179.12,179.75,179.11,179.68,17627.0,163.6249,164.2004,163.6157,164.1364,17627.0
2023-06-26 14:00:00,179.7,179.78,179.01,179.02,93170.0,164.1547,164.2278,163.5244,163.5335,93170.0
2023-06-26 14:10:00,179.11,179.12,178.92,178.93,3309.0,163.6157,163.6249,163.4422,163.4513,3309.0
2023-06-26 14:20:00,178.89,178.93,178.76,178.8,8349.0,163.4148,163.4513,163.296,163.3325,8349.0
2023-06-26 14:30:00,178.8,179.13,178.8,179.06,7330.0,163.3325,163.634,163.3325,163.57,7330.0
2023-06-26 14:40:00,179.06,179.15,179.02,179.08,5163.0,163.57,163.6523,163.5335,163.5883,5163.0
2023-06-26 14:50:00,179.06,179.21,179.01,179.2,4534.0,163.57,163.7071,163.5244,163.6979,4534.0
2023-06-26 15:00:00,179.17,179.25,179.08,179.14,5569.0,163.6705,163.7436,163.5883,163.6431,5569.0
2023-06-26 15:10:00,179.16,179.16,178.82,178.9,6846.0,163.6614,163.6614,163.3508,163.4239,6846.0
2023-06-26 15:20:00,178.9,178.98,178.85,178.89,7934.0,163.4239,163.497,163.3782,163.4148,7934.0
2023-06-26 15:30:00,178.84,178.95,178.8,178.89,8250.0,163.3691,163.4696,163.3325,163.4148,8250.0
2023-06-26 15:40:00,178.88,179.07,178.72,178.78,33173.0,163.4056,163.5792,163.2595,163.3143,33173.0
2023-06-26 15:50:00,178.82,179.05,178.82,178.93,76574.0,163.3508,163.5609,163.3508,163.4513,76574.0
2023-06-27 09:30:00,179.79,180.37,179.22,180.37,21652.0,164.2369,164.7667,163.7162,164.7667,21652.0
2023-06-27 09:40:00,180.4,180.48,179.69,179.79,9766.0,164.7941,164.8672,164.1456,164.2369,9766.0
2023-06-27 09:50:00,179.78,180.03,179.09,179.09,32799.0,164.2278,164.4561,163.5975,163.5975,32799.0
2023-06-27 10:00:00,179.26,179.55,179.01,179.53,16133.0,163.7527,164.0177,163.5244,163.9994,16133.0
2023-06-27 10:10:00,179.55,179.57,179.34,179.36,17430.0,164.0177,164.0359,163.8258,163.8441,17430.0
2023-06-27 10:20:00,179.39,179.41,178.78,178.82,10648.0,163.8715,163.8898,163.3143,163.3508,10648.0
2023-06-27 10:30:00,178.78,178.94,178.65,178.65,14509.0,163.3143,163.4604,163.1955,163.1955,14509.0
2023-06-27 10:40:00,178.66,178.83,178.63,178.74,38227.0,163.2047,163.3599,163.1772,163.2777,38227.0
2023-06-27 10:50:00,178.72,179.13,178.67,178.85,30733.0,163.2595,163.634,163.2138,163.3782,30733.0
2023-06-27 11:00:00,178.84,179.03,178.84,179.02,7379.0,163.3691,163.5426,163.3691,163.5335,7379.0
2023-06-27 11:10:00,178.98,179.04,178.79,178.82,10257.0,163.497,163.5518,163.3234,163.3508,10257.0
2023-06-27 11:20:00,178.79,179.03,178.79,178.94,7127.0,163.3234,163.5426,163.3234,163.4604,7127.0
2023-06-27 11:30:00,178.9,179.0,178.45,178.51,8754.0,163.4239,163.5152,163.0128,163.0676,8754.0
2023-06-27 11:40:00,178.52,178.52,178.26,178.41,9203.0,163.0768,163.0768,162.8393,162.9763,9203.0
2023-06-27 11:50:00,178.42,178.42,178.07,178.07,15643.0,162.9854,162.9854,162.6657,162.6657,15643.0
2023-06-27 12:00:00,178.0,178.57,177.97,178.53,115029.0,162.6017,163.1224,162.5743,163.0859,115029.0
2023-06-27 12:10:00,178.49,178.49,178.33,178.39,5729.0,163.0494,163.0494,162.9032,162.958,5729.0
2023-06-27 12:20:00,178.37,178.41,178.05,178.15,20152.0,162.9397,162.9763,162.6474,162.7388,20152.0
2023-06-27 12:30:00,178.13,178.53,178.12,178.53,6430.0,162.7205,163.0859,162.7114,163.0859,6430.0
2023-06-27 12:40:00,178.54,178.54,178.31,178.35,7741.0,163.095,163.095,162.8849,162.9215,7741.0
2023-06-27 12:50:00,178.31,178.43,178.23,178.4,65118.0,162.8849,162.9945,162.8119,162.9671,65118.0
2023-06-27 13:00:00,178.41,178.64,178.34,178.58,5688.0,162.9763,163.1864,162.9123,163.1316,5688.0
2023-06-27 13:10:00,178.63,178.84,178.59,178.8,9062.0,163.1772,163.3691,163.1407,163.3325,9062.0
2023-06-27 13:20:00,178.82,178.82,178.65,178.65,7636.0,163.3508,163.3508,163.1955,163.1955,7636.0
2023-06-27 13:30:00,178.66,178.67,178.58,178.66,5590.0,163.2047,163.2138,163.1316,163.2047,5590.0
2023-06-27 13:40:00,178.6,178.68,178.59,178.66,5350.0,163.1498,163.2229,163.1407,163.2047,5350.0
2023-06-27 13:50:00,178.67,178.85,178.65,178.68,7759.0,163.2138,163.3782,163.1955,163.2229,7759.0
2023-06-27 14:00:00,178.66,178.89,178.66,178.78,11814.0,163.2047,163.4148,163.2047,163.3143,11814.0
2023-06-27 14:10:00,178.81,178.81,178.71,178.78,8704.0,163.3417,163.3417,163.2503,163.3143,8704.0
2023-06-27 14:20:00,178.78,178.88,178.78,178.81,14386.0,163.3143,163.4056,163.3143,163.3417,14386.0
2023-06-27 14:30:00,178.8,178.87,178.78,178.81,9612.0,163.3325,163.3965,163.3143,163.3417,9612.0
2023-06-27 14:40:00,178.83,178.84,178.77,178.84,8305.0,163.3599,163.3691,163.3051,163.3691,8305.0
2023-06-27 14:50:00,178.83,178.87,178.8,178.82,9637.0,163.3599,163.3965,163.3325,163.3508,9637.0
2023-06-27 15:00:00,178.81,178.87,178.79,178.81,11440.0,163.3417,163.3965,163.3234,163.3417,11440.0
2023-06-27 15:10:00,178.81,178.82,178.47,178.48,12946.0,163.3417,163.3508,163.0311,163.0402,12946.0
2023-06-27 15:20:00,178.48,178.53,178.38,178.43,20701.0,163.0402,163.0859,162.9489,162.9945,20701.0
2023-06-27 15:30:00,178.42,178.7,178.41,178.59,19445.0,162.9854,163.2412,162.9763,163.1407,19445.0
2023-06-27 15:40:00,178.57,178.65,178.53,178.56,29506.0,163.1224,163.1955,163.0859,163.1133,29506.0
2023-06-27 15:50:00,178.57,179.18,178.48,178.95,140724.0,163.1224,163.6797,163.0402,163.4696,140724.0
2023-06-28 09:30:00,180.53,181.44,179.44,179.75,63067.0,164.9129,165.7442,163.9172,164.2004,63067.0
2023-06-28 09:40:00,179.7,180.14,179.59,179.99,16582.0,164.1547,164.5566,164.0542,164.4196,16582.0
2023-06-28 09:50:00,180.03,180.21,179.82,180.06,18072.0,164.4561,164.6206,164.2643,164.4835,18072.0
2023-06-28 10:00:00,180.04,180.68,179.89,180.14,61612.0,164.4653,165.0499,164.3282,164.5566,61612.0
2023-06-28 10:10:00,180.2,180.7,179.83,180.63,131155.0,164.6114,165.0682,164.2734,165.0042,131155.0
2023-06-28 10:20:00,180.64,181.26,180.5,181.02,23327.0,165.0134,165.5797,164.8855,165.3605,23327.0
2023-06-28 10:30:00,181.0,181.04,180.74,180.75,10800.0,165.3422,165.3788,165.1047,165.1139,10800.0
2023-06-28 10:40:00,180.75,180.9,180.46,180.5,20932.0,165.1139,165.2509,164.8489,164.8855,20932.0
2023-06-28 10:50:00,180.47,181.01,180.47,180.78,36774.0,164.8581,165.3514,164.8581,165.1413,36774.0
2023-06-28 11:00:00,180.83,181.21,180.77,181.21,10132.0,165.1869,165.5341,165.1321,165.5341,10132.0
2023-06-28 11:10:00,181.16,181.18,181.03,181.15,4068.0,165.4884,165.5067,165.3696,165.4792,4068.0
2023-06-28 11:20:00,181.11,181.11,180.89,180.99,10806.0,165.4427,165.4427,165.2417,165.3331,10806.0
2023-06-28 11:30:00,181.03,181.04,180.72,180.83,24966.0,165.3696,165.3788,165.0864,165.1869,24966.0
2023-06-28 11:40:00,180.85,181.15,180.74,181.14,13758.0,165.2052,165.4792,165.1047,165.4701,13758.0
2023-06-28 11:50:00,181.16,181.36,181.06,181.07,8468.0,165.4884,165.6711,165.397,165.4062,8468.0
2023-06-28 12:00:00,181.06,181.55,181.05,181.53,7129.0,165.397,165.8446,165.3879,165.8264,7129.0
2023-06-28 12:10:00,181.5,181.67,181.41,181.6,14054.0,165.799,165.9543,165.7168,165.8903,14054.0
2023-06-28 12:20:00,181.61,182.18,181.58,182.18,18842.0,165.8995,166.4201,165.8721,166.4201,18842.0
2023-06-28 12:30:00,182.2,182.23,182.02,182.21,7520.0,166.4384,166.4658,166.274,166.4476,7520.0
2023-06-28 12:40:00,182.17,182.17,181.74,181.75,20180.0,166.411,166.411,166.0182,166.0273,20180.0
2023-06-28 12:50:00,181.6,181.9,181.53,181.84,33363.0,165.8903,166.1644,165.8264,166.1096,33363.0
2023-06-28 13:00:00,181.94,181.94,181.83,181.84,3623.0,166.2009,166.2009,166.1004,166.1096,3623.0
2023-06-28 13:10:00,181.84,181.94,181.68,181.94,20182.0,166.1096,166.2009,165.9634,166.2009,20182.0
2023-06-28 13:20:00,181.96,182.1,181.73,181.82,10626.0,166.2192,166.3471,166.0091,166.0913,10626.0
2023-06-28 13:30:00,181.81,181.95,181.8,181.92,15637.0,166.0822,166.21,166.073,166.1826,15637.0
2023-06-28 13:40:00,181.91,181.93,181.8,181.89,8808.0,166.1735,166.1918,166.073,166.1552,8808.0
2023-06-28 13:50:00,181.88,181.98,181.8,181.91,7744.0,166.1461,166.2374,166.073,166.1735,7744.0
2023-06-28 14:00:00,181.96,182.0,181.86,181.88,6216.0,166.2192,166.2557,166.1278,166.1461,6216.0
2023-06-28 14:10:00,181.84,182.05,181.8,182.02,18652.0,166.1096,166.3014,166.073,166.274,18652.0
2023-06-28 14:20:00,182.02,182.31,182.0,182.31,21204.0,166.274,166.5389,166.2557,166.5389,21204.0
2023-06-28 14:30:00,182.31,182.44,182.18,182.36,14437.0,166.5389,166.6577,166.4201,166.5846,14437.0
2023-06-28 14:40:00,182.36,182.48,182.17,182.28,10874.0,166.5846,166.6942,166.411,166.5115,10874.0
2023-06-28 14:50:00,182.29,182.46,182.28,182.44,27545.0,166.5206,166.6759,166.5115,166.6577,27545.0
2023-06-28 15:00:00,182.44,182.51,182.38,182.4,38734.0,166.6577,166.7216,166.6028,166.6211,38734.0
2023-06-28 15:10:00,182.4,182.48,182.39,182.4,23570.0,166.6211,166.6942,166.612,166.6211,23570.0
2023-06-28 15:20:00,182.42,182.64,182.38,182.44,21226.0,166.6394,166.8404,166.6028,166.6577,21226.0
2023-06-28 15:30:00,182.45,183.0,182.45,183.0,35137.0,166.6668,167.1692,166.6668,167.1692,35137.0
2023-06-28 15:40:00,183.01,183.12,182.9,182.95,46877.0,167.1783,167.2788,167.0779,167.1235,46877.0
2023-06-28 15:50:00,182.93,183.24,182.88,183.16,158865.0,167.1053,167.3885,167.0596,167.3154,158865.0
2023-06-29 09:30:00,183.15,183.4,182.5,183.2,32019.0,167.3062,167.5346,166.7125,167.3519,32019.0
2023-06-29 09:40:00,183.28,183.41,182.28,182.69,22475.0,167.425,167.5437,166.5115,166.886,22475.0
2023-06-29 09:50:00,182.67,183.04,182.66,182.9,9885.0,166.8678,167.2058,166.8586,167.0779,9885.0
2023-06-29 10:00:00,182.9,183.06,182.61,182.9,31271.0,167.0779,167.224,166.8129,167.0779,31271.0
2023-06-29 10:10:00,182.93,183.33,182.89,183.33,8182.0,167.1053,167.4707,167.0687,167.4707,8182.0
2023-06-29 10:20:00,183.28,183.33,182.78,182.91,29414.0,167.425,167.4707,166.9682,167.087,29414.0
2023-06-29 10:30:00,182.83,182.87,182.6,182.7,18092.0,167.0139,167.0505,166.8038,166.8952,18092.0
2023-06-29 10:40:00,182.73,182.84,182.53,182.75,13884.0,166.9226,167.0231,166.7399,166.9408,13884.0
2023-06-29 10:50:00,182.77,182.92,182.71,182.71,22467.0,166.9591,167.0961,166.9043,166.9043,22467.0
2023-06-29 11:00:00,182.75,182.88,182.63,182.73,22987.0,166.9408,167.0596,166.8312,166.9226,22987.0
2023-06-29 11:10:00,182.7,182.97,182.7,182.84,5814.0,166.8952,167.1418,166.8952,167.0231,5814.0
2023-06-29 11:20:00,182.83,183.15,182.75,182.96,21974.0,167.0139,167.3062,166.9408,167.1327,21974.0
2023-06-29 11:30:00,182.98,183.18,182.96,183.11,28615.0,167.1509,167.3336,167.1327,167.2697,28615.0
2023-06-29 11:40:00,183.14,183.32,183.04,183.21,24612.0,167.2971,167.4615,167.2058,167.361,24612.0
2023-06-29 11:50:00,183.21,183.49,183.16,183.49,13162.0,167.361,167.6168,167.3154,167.6168,13162.0
2023-06-29 12:00:00,183.49,183.78,183.49,183.75,17515.0,167.6168,167.8817,167.6168,167.8543,17515.0
2023-06-29 12:10:00,183.75,183.78,183.52,183.66,15984.0,167.8543,167.8817,167.6442,167.7721,15984.0
2023-06-29 12:20:00,183.64,183.82,183.62,183.8,35195.0,167.7538,167.9183,167.7356,167.9,35195.0
2023-06-29 12:30:00,183.78,183.93,183.78,183.92,9786.0,167.8817,168.0188,167.8817,168.0096,9786.0
2023-06-29 12:40:00,183.92,183.92,183.73,183.75,12069.0,168.0096,168.0096,167.8361,167.8543,12069.0
2023-06-29 12:50:00,183.78,183.79,183.44,183.5,7350.0,167.8817,167.8909,167.5711,167.626,7350.0
2023-06-29 13:00:00,183.48,183.51,183.12,183.44,8299.0,167.6077,167.6351,167.2788,167.5711,8299.0
2023-06-29 13:10:00,183.43,183.54,183.35,183.35,5396.0,167.562,167.6625,167.4889,167.4889,5396.0
2023-06-29 13:20:00,183.4,183.43,183.29,183.38,3982.0,167.5346,167.562,167.4341,167.5163,3982.0
2023-06-29 13:30:00,183.42,183.47,183.3,183.47,5105.0,167.5529,167.5986,167.4433,167.5986,5105.0
2023-06-29 13:40:00,183.49,183.73,183.48,183.58,7738.0,167.6168,167.8361,167.6077,167.699,7738.0
2023-06-29 13:50:00,183.61,183.62,183.44,183.48,3972.0,167.7264,167.7356,167.5711,167.6077,3972.0
2023-06-29 14:00:00,183.48,183.48,183.2,183.29,6756.0,167.6077,167.6077,167.3519,167.4341,6756.0
2023-06-29 14:10:00,183.26,183.56,183.21,183.56,9068.0,167.4067,167.6808,167.361,167.6808,9068.0
2023-06-29 14:20:00,183.55,183.58,183.45,183.48,15324.0,167.6716,167.699,167.5803,167.6077,15324.0
2023-06-29 14:30:00,183.5,183.57,183.26,183.27,26671.0,167.626,167.6899,167.4067,167.4159,26671.0
2023-06-29 14:40:00,183.27,183.27,182.96,183.08,25754.0,167.4159,167.4159,167.1327,167.2423,25754.0
2023-06-29 14:50:00,183.01,183.31,182.99,183.31,5170.0,167.1783,167.4524,167.1601,167.4524,5170.0
2023-06-29 15:00:00,183.34,183.49,183.34,183.46,8691.0,167.4798,167.6168,167.4798,167.5894,8691.0
2023-06-29 15:10:00,183.45,183.52,183.35,183.41,11920.0,167.5803,167.6442,167.4889,167.5437,11920.0
2023-06-29 15:20:00,183.42,183.46,183.35,183.46,12152.0,167.5529,167.5894,167.4889,167.5894,12152.0
2023-06-29 15:30:00,183.48,183.48,183.11,183.14,20377.0,167.6077,167.6077,167.2697,167.2971,20377.0
2023-06-29 15:40:00,183.12,183.55,183.11,183.54,21070.0,167.2788,167.6716,167.2697,167.6625,21070.0
2023-06-29 15:50:00,183.54,183.59,183.34,183.37,105713.0,167.6625,167.7082,167.4798,167.5072,105713.0
2023-06-30 09:30:00,183.85,186.41,183.85,186.14,30836.0,167.9457,170.2842,167.9457,170.0376,30836.0
2023-06-30 09:40:00,186.07,186.16,185.2,185.21,16954.0,169.9736,170.0558,169.1789,169.188,16954.0
2023-06-30 09:50:00,185.21,185.21,184.35,184.43,8810.0,169.188,169.188,168.4024,168.4755,8810.0
2023-06-30 10:00:00,184.48,184.67,184.37,184.55,7036.0,168.5212,168.6947,168.4207,168.5851,7036.0
2023-06-30 10:10:00,184.56,184.82,184.4,184.68,10957.0,168.5943,168.8318,168.4481,168.7039,10957.0
2023-06-30 10:20:00,184.74,184.85,184.12,184.12,12000.0,168.7587,168.8592,168.1923,168.1923,12000.0
2023-06-30 10:30:00,184.25,184.46,183.92,184.17,8603.0,168.3111,168.5029,168.0096,168.238,8603.0
2023-06-30 10:40:00,184.13,184.28,183.89,184.22,14139.0,168.2015,168.3385,167.9822,168.2837,14139.0
2023-06-30 10:50:00,184.31,184.48,183.99,184.19,20930.0,168.3659,168.5212,168.0736,168.2563,20930.0
2023-06-30 11:00:00,184.22,184.51,184.18,184.43,36193.0,168.2837,168.5486,168.2471,168.4755,36193.0
2023-06-30 11:10:00,184.43,184.75,184.42,184.72,9559.0,168.4755,168.7678,168.4664,168.7404,9559.0
2023-06-30 11:20:00,184.72,184.72,184.5,184.56,7073.0,168.7404,168.7404,168.5395,168.5943,7073.0
2023-06-30 11:30:00,184.5,184.64,184.49,184.53,15028.0,168.5395,168.6673,168.5303,168.5669,15028.0
2023-06-30 11:40:00,184.53,184.57,184.28,184.44,15145.0,168.5669,168.6034,168.3385,168.4846,15145.0
2023-06-30 11:50:00,184.47,184.67,184.33,184.59,6453.0,168.512,168.6947,168.3842,168.6217,6453.0
2023-06-30 12:00:00,184.61,184.7,184.5,184.5,20496.0,168.6399,168.7221,168.5395,168.5395,20496.0
2023-06-30 12:10:00,184.49,184.77,184.49,184.54,6284.0,168.5303,168.7861,168.5303,168.576,6284.0
2023-06-30 12:20:00,184.52,184.71,184.52,184.6,7672.0,168.5577,168.7313,168.5577,168.6308,7672.0
2023-06-30 12:30:00,184.64,184.7,184.6,184.68,3100.0,168.6673,168.7221,168.6308,168.7039,3100.0
2023-06-30 12:40:00,184.71,184.8,184.48,184.78,14347.0,168.7313,168.8135,168.5212,168.7952,14347.0
2023-06-30 12:50:00,184.77,185.0,184.75,185.0,4569.0,168.7861,168.9962,168.7678,168.9962,4569.0
2023-06-30 13:00:00,185.0,185.17,185.0,185.17,4552.0,168.9962,169.1515,168.9962,169.1515,4552.0
2023-06-30 13:10:00,185.15,185.26,185.07,185.14,9996.0,169.1332,169.2337,169.0601,169.1241,9996.0
2023-06-30 13:20:00,185.18,185.34,185.18,185.2,4642.0,169.1606,169.3068,169.1606,169.1789,4642.0
2023-06-30 13:30:00,185.11,185.7,185.11,185.6,17410.0,169.0967,169.6356,169.0967,169.5443,17410.0
2023-06-30 13:40:00,185.69,185.88,185.52,185.86,9992.0,169.6265,169.8001,169.4712,169.7818,9992.0
2023-06-30 13:50:00,185.89,185.92,185.83,185.88,7981.0,169.8092,169.8366,169.7544,169.8001,7981.0
2023-06-30 14:00:00,185.87,185.93,185.79,185.9,12266.0,169.7909,169.8457,169.7179,169.8183,12266.0
2023-06-30 14:10:00,185.91,185.94,185.73,185.81,9787.0,169.8275,169.8549,169.663,169.7361,9787.0
2023-06-30 14:20:00,185.77,185.88,185.74,185.84,8884.0,169.6996,169.8001,169.6722,169.7635,8884.0
2023-06-30 14:30:00,185.84,186.11,185.81,186.11,7645.0,169.7635,170.0102,169.7361,170.0102,7645.0
2023-06-30 14:40:00,186.07,186.15,185.9,186.15,16021.0,169.9736,170.0467,169.8183,170.0467,16021.0
2023-06-30 14:50:00,186.1,186.14,186.05,186.11,11394.0,170.001,170.0376,169.9554,170.0102,11394.0
2023-06-30 15:00:00,186.14,186.37,186.13,186.37,11702.0,170.0376,170.2477,170.0284,170.2477,11702.0
2023-06-30 15:10:00,186.34,186.4,186.12,186.31,12518.0,170.2203,170.2751,170.0193,170.1929,12518.0
2023-06-30 15:20:00,186.26,186.26,185.97,186.06,10713.0,170.1472,170.1472,169.8823,169.9645,10713.0
2023-06-30 15:30:00,186.03,186.11,185.86,185.91,20236.0,169.9371,170.0102,169.7818,169.8275,20236.0
2023-06-30 15:40:00,185.93,185.93,185.52,185.67,32365.0,169.8457,169.8457,169.4712,169.6082,32365.0
2023-06-30 15:50:00,185.66,185.93,185.26,185.28,150531.0,169.5991,169.8457,169.2337,169.252,150531.0
2023-07-03 09:30:00,185.26,185.27,183.75,183.93,23557.0,169.2337,169.2428,167.8543,168.0188,23557.0
2023-07-03 09:40:00,184.01,184.25,183.82,184.12,6544.0,168.0918,168.3111,167.9183,168.1923,6544.0
2023-07-03 09:50:00,184.15,185.0,184.11,184.95,4428.0,168.2197,168.9962,168.1832,168.9505,4428.0
2023-07-03 10:00:00,184.95,185.39,184.88,185.11,7889.0,168.9505,169.3525,168.8866,169.0967,7889.0
2023-07-03 10:10:00,185.18,185.19,184.9,185.05,6667.0,169.1606,169.1698,168.9048,169.0419,6667.0
2023-07-03 10:20:00,184.98,185.41,184.84,185.41,6916.0,168.9779,169.3707,168.85,169.3707,6916.0
2023-07-03 10:30:00,185.41,185.66,185.38,185.44,5199.0,169.3707,169.5991,169.3433,169.3981,5199.0
2023-07-03 10:40:00,185.49,185.78,185.45,185.77,7187.0,169.4438,169.7087,169.4073,169.6996,7187.0
2023-07-03 10:50:00,185.86,186.16,185.75,186.1,9737.0,169.7818,170.0558,169.6813,170.001,9737.0
2023-07-03 11:00:00,186.08,186.3,186.04,186.2,15095.0,169.9828,170.1837,169.9462,170.0924,15095.0
2023-07-03 11:10:00,186.21,186.28,186.08,186.27,9878.0,170.1015,170.1655,169.9828,170.1563,9878.0
2023-07-03 11:20:00,186.16,186.18,186.01,186.08,7740.0,170.0558,170.0741,169.9188,169.9828,7740.0
2023-07-03 11:30:00,186.09,186.21,186.01,186.16,6228.0,169.9919,170.1015,169.9188,170.0558,6228.0
2023-07-03 11:40:00,186.19,186.38,186.11,186.12,6672.0,170.0833,170.2568,170.0102,170.0193,6672.0
2023-07-03 11:50:00,186.14,186.42,186.13,186.2,15776.0,170.0376,170.2934,170.0284,170.0924,15776.0
2023-07-03 12:00:00,186.23,186.32,186.13,186.25,5668.0,170.1198,170.202,170.0284,170.1381,5668.0
2023-07-03 12:10:00,186.2,186.59,186.19,186.41,11958.0,170.0924,170.4487,170.0833,170.2842,11958.0
2023-07-03 12:20:00,186.37,186.43,186.11,186.15,6290.0,170.2477,170.3025,170.0102,170.0467,6290.0
2023-07-03 12:30:00,186.14,186.14,185.9,185.95,6129.0,170.0376,170.0376,169.8183,169.864,6129.0
2023-07-03 12:40:00,185.94,186.11,185.9,186.05,12841.0,169.8549,170.0102,169.8183,169.9554,12841.0
2023-07-03 12:50:00,186.1,186.27,186.0,186.13,29802.0,170.001,170.1563,169.9097,170.0284,29802.0
2023-07-05 09:30:00,185.5,185.53,183.58,183.89,64369.0,169.4529,169.4803,167.699,167.9822,64369.0
2023-07-05 09:40:00,183.75,183.85,181.95,182.69,37810.0,167.8543,167.9457,166.21,166.886,37810.0
2023-07-05 09:50:00,182.69,183.7,182.57,183.7,71319.0,166.886,167.8087,166.7764,167.8087,71319.0
2023-07-05 10:00:00,183.7,183.7,183.23,183.58,30211.0,167.8087,167.8087,167.3793,167.699,30211.0
2023-07-05 10:10:00,183.57,183.88,183.45,183.46,33088.0,167.6899,167.9731,167.5803,167.5894,33088.0
2023-07-05 10:20:00,183.4,183.43,182.97,183.41,13752.0,167.5346,167.562,167.1418,167.5437,13752.0
2023-07-05 10:30:00,183.48,183.86,183.39,183.74,15691.0,167.6077,167.9548,167.5255,167.8452,15691.0
2023-07-05 10:40:00,183.83,184.05,183.77,183.89,22990.0,167.9274,168.1284,167.8726,167.9822,22990.0
2023-07-05 10:50:00,183.89,184.26,183.87,184.04,18555.0,167.9822,168.3202,167.964,168.1192,18555.0
2023-07-05 11:00:00,184.05,184.5,184.01,184.46,13413.0,168.1284,168.5395,168.0918,168.5029,13413.0
2023-07-05 11:10:00,184.45,184.67,184.37,184.59,32090.0,168.4938,168.6947,168.4207,168.6217,32090.0
2023-07-05 11:20:00,184.62,184.99,184.61,184.92,5860.0,168.6491,168.9871,168.6399,168.9231,5860.0
2023-07-05 11:30:00,184.89,184.93,184.5,184.69,11405.0,168.8957,168.9323,168.5395,168.713,11405.0
2023-07-05 11:40:00,184.7,184.85,184.48,184.51,23632.0,168.7221,168.8592,168.5212,168.5486,23632.0
2023-07-05 11:50:00,184.48,184.86,184.47,184.53,9346.0,168.5212,168.8683,168.512,168.5669,9346.0
2023-07-05 12:00:00,184.58,184.69,184.34,184.42,4776.0,168.6125,168.713,168.3933,168.4664,4776.0
2023-07-05 12:10:00,184.42,184.44,183.98,183.98,6748.0,168.4664,168.4846,168.0644,168.0644,6748.0
2023-07-05 12:20:00,183.96,184.0,183.72,183.95,9523.0,168.0462,168.0827,167.8269,168.037,9523.0
2023-07-05 12:30:00,183.98,184.12,183.82,184.12,11802.0,168.0644,168.1923,167.9183,168.1923,11802.0
2023-07-05 12:40:00,184.12,184.2,183.99,184.19,4017.0,168.1923,168.2654,168.0736,168.2563,4017.0
2023-07-05 12:50:00,184.11,184.23,184.05,184.15,4118.0,168.1832,168.2928,168.1284,168.2197,4118.0
2023-07-05 13:00:00,184.12,184.2,184.07,184.08,4850.0,168.1923,168.2654,168.1466,168.1558,4850.0
2023-07-05 13:10:00,184.07,184.09,183.93,183.94,8246.0,168.1466,168.1649,168.0188,168.0279,8246.0
2023-07-05 13:20:00,184.02,184.3,184.02,184.3,6112.0,168.101,168.3568,168.101,168.3568,6112.0
2023-07-05 13:30:00,184.28,184.45,184.15,184.45,9770.0,168.3385,168.4938,168.2197,168.4938,9770.0
2023-07-05 13:40:00,184.39,184.65,184.39,184.48,2414.0,168.439,168.6765,168.439,168.5212,2414.0
2023-07-05 13:50:00,184.5,184.62,184.46,184.5,3662.0,168.5395,168.6491,168.5029,168.5395,3662.0
2023-07-05 14:00:00,184.55,184.61,184.23,184.23,11550.0,168.5851,168.6399,168.2928,168.2928,11550.0
2023-07-05 14:10:00,184.26,184.33,184.05,184.18,21274.0,168.3202,168.3842,168.1284,168.2471,21274.0
2023-07-05 14:20:00,184.19,184.19,183.8,183.98,6999.0,168.2563,168.2563,167.9,168.0644,6999.0
2023-07-05 14:30:00,183.97,184.19,183.81,184.12,15000.0,168.0553,168.2563,167.9091,168.1923,15000.0
2023-07-05 14:40:00,184.11,184.29,184.09,184.12,6565.0,168.1832,168.3476,168.1649,168.1923,6565.0
2023-07-05 14:50:00,184.17,184.33,184.08,184.33,8331.0,168.238,168.3842,168.1558,168.3842,8331.0
2023-07-05 15:00:00,184.34,184.44,184.26,184.44,18676.0,168.3933,168.4846,168.3202,168.4846,18676.0
2023-07-05 15:10:00,184.43,184.58,184.39,184.58,10414.0,168.4755,168.6125,168.439,168.6125,10414.0
2023-07-05 15:20:00,184.62,184.66,184.13,184.31,25370.0,168.6491,168.6856,168.2015,168.3659,25370.0
2023-07-05 15:30:00,184.31,184.34,184.12,184.16,15217.0,168.3659,168.3933,168.1923,168.2289,15217.0
2023-07-05 15:40:00,184.12,184.44,184.1,184.14,38152.0,168.1923,168.4846,168.1741,168.2106,38152.0
2023-07-05 15:50:00,184.19,184.34,183.84,183.85,103402.0,168.2563,168.3933,167.9365,167.9457,103402.0
2023-07-06 09:30:00,183.68,184.0,182.79,182.9,65722.0,167.7904,168.0827,166.9774,167.0779,65722.0
2023-07-06 09:40:00,183.01,183.67,182.87,183.56,13950.0,167.1783,167.7813,167.0505,167.6808,13950.0
2023-07-06 09:50:00,183.56,183.78,183.2,183.43,15545.0,167.6808,167.8817,167.3519,167.562,15545.0
2023-07-06 10:00:00,183.24,183.73,182.88,183.09,23421.0,167.3885,167.8361,167.0596,167.2514,23421.0
2023-07-06 10:10:00,183.1,183.25,182.63,182.67,7463.0,167.2606,167.3976,166.8312,166.8678,7463.0
2023-07-06 10:20:00,182.66,182.76,182.36,182.5,22630.0,166.8586,166.95,166.5846,166.7125,22630.0
2023-07-06 10:30:00,182.43,182.77,182.38,182.72,8840.0,166.6485,166.9591,166.6028,166.9134,8840.0
2023-07-06 10:40:00,182.56,182.86,182.49,182.81,6449.0,166.7673,167.0413,166.7033,166.9956,6449.0
2023-07-06 10:50:00,182.81,182.96,182.64,182.76,7087.0,166.9956,167.1327,166.8404,166.95,7087.0
2023-07-06 11:00:00,182.73,182.81,182.63,182.8,10102.0,166.9226,166.9956,166.8312,166.9865,10102.0
2023-07-06 11:10:00,182.7,183.07,182.69,182.93,12569.0,166.8952,167.2332,166.886,167.1053,12569.0
2023-07-06 11:20:00,182.97,183.36,182.87,183.34,12896.0,167.1418,167.4981,167.0505,167.4798,12896.0
2023-07-06 11:30:00,183.34,183.35,182.89,182.92,5878.0,167.4798,167.4889,167.0687,167.0961,5878.0
2023-07-06 11:40:00,182.91,183.14,182.87,183.1,10778.0,167.087,167.2971,167.0505,167.2606,10778.0
2023-07-06 11:50:00,183.23,183.46,183.04,183.3,8871.0,167.3793,167.5894,167.2058,167.4433,8871.0
2023-07-06 12:00:00,183.29,183.38,183.2,183.35,8602.0,167.4341,167.5163,167.3519,167.4889,8602.0
2023-07-06 12:10:00,183.39,183.52,183.31,183.42,6190.0,167.5255,167.6442,167.4524,167.5529,6190.0
2023-07-06 12:20:00,183.42,183.73,183.35,183.73,5901.0,167.5529,167.8361,167.4889,167.8361,5901.0
2023-07-06 12:30:00,183.78,183.78,183.37,183.39,13602.0,167.8817,167.8817,167.5072,167.5255,13602.0
2023-07-06 12:40:00,183.44,183.59,183.39,183.59,5665.0,167.5711,167.7082,167.5255,167.7082,5665.0
2023-07-06 12:50:00,183.64,183.83,183.62,183.73,4255.0,167.7538,167.9274,167.7356,167.8361,4255.0
2023-07-06 13:00:00,183.72,183.81,183.59,183.7,6556.0,167.8269,167.9091,167.7082,167.8087,6556.0
2023-07-06 13:10:00,183.7,183.71,183.6,183.67,6204.0,167.8087,167.8178,167.7173,167.7813,6204.0
2023-07-06 13:20:00,183.7,183.78,183.63,183.77,7398.0,167.8087,167.8817,167.7447,167.8726,7398.0
2023-07-06 13:30:00,183.77,183.8,183.47,183.47,10871.0,167.8726,167.9,167.5986,167.5986,10871.0
2023-07-06 13:40:00,183.5,183.57,183.36,183.46,12041.0,167.626,167.6899,167.4981,167.5894,12041.0
2023-07-06 13:50:00,183.53,183.55,183.32,183.38,7048.0,167.6534,167.6716,167.4615,167.5163,7048.0
2023-07-06 14:00:00,183.38,183.46,183.31,183.43,11729.0,167.5163,167.5894,167.4524,167.562,11729.0
2023-07-06 14:10:00,183.39,183.41,183.33,183.35,5863.0,167.5255,167.5437,167.4707,167.4889,5863.0
2023-07-06 14:20:00,183.36,183.39,183.29,183.33,7902.0,167.4981,167.5255,167.4341,167.4707,7902.0
2023-07-06 14:30:00,183.36,183.71,183.35,183.67,12107.0,167.4981,167.8178,167.4889,167.7813,12107.0
2023-07-06 14:40:00,183.67,183.7,183.48,183.48,5700.0,167.7813,167.8087,167.6077,167.6077,5700.0
2023-07-06 14:50:00,183.54,183.55,183.33,183.55,24011.0,167.6625,167.6716,167.4707,167.6716,24011.0
2023-07-06 15:00:00,183.56,183.56,183.32,183.33,7176.0,167.6808,167.6808,167.4615,167.4707,7176.0
2023-07-06 15:10:00,183.3,183.61,183.3,183.58,12167.0,167.4433,167.7264,167.4433,167.699,12167.0
2023-07-06 15:20:00,183.59,183.76,183.51,183.52,11372.0,167.7082,167.8635,167.6351,167.6442,11372.0
2023-07-06 15:30:00,183.48,183.48,183.3,183.33,18324.0,167.6077,167.6077,167.4433,167.4707,18324.0
2023-07-06 15:40:00,183.33,183.44,183.13,183.38,33926.0,167.4707,167.5711,167.288,167.5163,33926.0
2023-07-06 15:50:00,183.39,183.59,182.99,183.26,191138.0,167.5255,167.7082,167.1601,167.4067,191138.0
2023-07-07 09:30:00,182.91,183.43,182.49,182.78,32626.0,167.087,167.562,166.7033,166.9682,32626.0
2023-07-07 09:40:00,182.67,183.06,182.55,183.06,8641.0,166.8678,167.224,166.7581,167.224,8641.0
2023-07-07 09:50:00,183.17,183.17,182.85,182.94,3320.0,167.3245,167.3245,167.0322,167.1144,3320.0
2023-07-07 10:00:00,182.94,183.14,182.72,182.84,8622.0,167.1144,167.2971,166.9134,167.0231,8622.0
2023-07-07 10:10:00,182.84,183.38,182.81,183.3,13882.0,167.0231,167.5163,166.9956,167.4433,13882.0
2023-07-07 10:20:00,183.37,183.73,183.33,183.38,7484.0,167.5072,167.8361,167.4707,167.5163,7484.0
2023-07-07 10:30:00,183.28,183.67,183.22,183.65,5628.0,167.425,167.7813,167.3702,167.763,5628.0
2023-07-07 10:40:00,183.64,183.71,183.12,183.13,10890.0,167.7538,167.8178,167.2788,167.288,10890.0
2023-07-07 10:50:00,183.19,183.38,182.93,183.34,8183.0,167.3428,167.5163,167.1053,167.4798,8183.0
2023-07-07 11:00:00,183.35,183.42,183.13,183.14,9330.0,167.4889,167.5529,167.288,167.2971,9330.0
2023-07-07 11:10:00,183.22,183.33,183.06,183.07,9558.0,167.3702,167.4707,167.224,167.2332,9558.0
2023-07-07 11:20:00,183.07,183.16,182.85,182.88,7146.0,167.2332,167.3154,167.0322,167.0596,7146.0
2023-07-07 11:30:00,182.82,183.08,182.76,182.85,5931.0,167.0048,167.2423,166.95,167.0322,5931.0
2023-07-07 11:40:00,182.89,182.89,182.55,182.73,14254.0,167.0687,167.0687,166.7581,166.9226,14254.0
2023-07-07 11:50:00,182.69,182.69,182.42,182.53,7782.0,166.886,166.886,166.6394,166.7399,7782.0
2023-07-07 12:00:00,182.48,182.76,182.4,182.66,6819.0,166.6942,166.95,166.6211,166.8586,6819.0
2023-07-07 12:10:00,182.65,182.76,182.62,182.68,3563.0,166.8495,166.95,166.8221,166.8769,3563.0
2023-07-07 12:20:00,182.73,182.87,182.64,182.84,6678.0,166.9226,167.0505,166.8404,167.0231,6678.0
2023-07-07 12:30:00,182.98,183.16,182.86,183.16,6345.0,167.1509,167.3154,167.0413,167.3154,6345.0
2023-07-07 12:40:00,183.1,183.19,183.04,183.15,6031.0,167.2606,167.3428,167.2058,167.3062,6031.0
2023-07-07 12:50:00,183.13,183.49,183.08,183.45,5117.0,167.288,167.6168,167.2423,167.5803,5117.0
2023-07-07 13:00:00,183.46,183.56,183.41,183.53,6005.0,167.5894,167.6808,167.5437,167.6534,6005.0
2023-07-07 13:10:00,183.56,183.58,183.36,183.45,6904.0,167.6808,167.699,167.4981,167.5803,6904.0
2023-07-07 13:20:00,183.51,183.52,183.4,183.45,9242.0,167.6351,167.6442,167.5346,167.5803,9242.0
2023-07-07 13:30:00,183.41,183.5,183.23,183.28,5700.0,167.5437,167.626,167.3793,167.425,5700.0
2023-07-07 13:40:00,183.29,183.3,182.97,182.97,3871.0,167.4341,167.4433,167.1418,167.1418,3871.0
2023-07-07 13:50:00,182.98,183.0,182.75,182.89,7234.0,167.1509,167.1692,166.9408,167.0687,7234.0
2023-07-07 14:00:00,182.9,183.01,182.84,182.95,10442.0,167.0779,167.1783,167.0231,167.1235,10442.0
2023-07-07 14:10:00,182.92,183.29,182.9,183.15,10331.0,167.0961,167.4341,167.0779,167.3062,10331.0
2023-07-07 14:20:00,183.12,183.2,183.09,183.19,5655.0,167.2788,167.3519,167.2514,167.3428,5655.0
2023-07-07 14:30:00,183.23,183.23,182.79,182.85,4862.0,167.3793,167.3793,166.9774,167.0322,4862.0
2023-07-07 14:40:00,182.86,182.97,182.83,182.89,5567.0,167.0413,167.1418,167.0139,167.0687,5567.0
2023-07-07 14:50:00,182.92,182.93,182.79,182.81,5772.0,167.0961,167.1053,166.9774,166.9956,5772.0
2023-07-07 15:00:00,182.79,182.84,182.76,182.78,7950.0,166.9774,167.0231,166.95,166.9682,7950.0
2023-07-07 15:10:00,182.75,183.05,182.73,182.83,13131.0,166.9408,167.2149,166.9226,167.0139,13131.0
2023-07-07 15:20:00,182.87,182.9,182.71,182.72,11482.0,167.0505,167.0779,166.9043,166.9134,11482.0
2023-07-07 15:30:00,182.71,182.9,182.58,182.59,12870.0,166.9043,167.0779,166.7855,166.7947,12870.0
2023-07-07 15:40:00,182.57,182.58,182.13,182.14,17215.0,166.7764,166.7855,166.3745,166.3836,17215.0
2023-07-07 15:50:00,182.17,182.27,181.84,181.93,75864.0,166.411,166.5024,166.1096,166.1918,75864.0
2023-07-10 09:30:00,182.67,182.68,181.94,182.11,29022.0,166.8678,166.8769,166.2009,166.3562,29022.0
2023-07-10 09:40:00,182.18,182.25,181.71,182.24,8121.0,166.4201,166.4841,165.9908,166.475,8121.0
2023-07-10 09:50:00,182.2,182.63,182.11,182.6,18490.0,166.4384,166.8312,166.3562,166.8038,18490.0
2023-07-10 10:00:00,182.6,182.82,182.43,182.69,14881.0,166.8038,167.0048,166.6485,166.886,14881.0
2023-07-10 10:10:00,182.59,182.68,182.25,182.39,6879.0,166.7947,166.8769,166.4841,166.612,6879.0
2023-07-10 10:20:00,182.37,182.37,181.47,181.66,31011.0,166.5937,166.5937,165.7716,165.9451,31011.0
2023-07-10 10:30:00,181.73,182.0,181.46,181.72,19221.0,166.0091,166.2557,165.7624,165.9999,19221.0
2023-07-10 10:40:00,181.51,181.54,181.3,181.36,4174.0,165.8081,165.8355,165.6163,165.6711,4174.0
2023-07-10 10:50:00,181.31,181.54,181.25,181.41,21513.0,165.6254,165.8355,165.5706,165.7168,21513.0
2023-07-10 11:00:00,181.57,181.77,181.46,181.69,10795.0,165.8629,166.0456,165.7624,165.9725,10795.0
2023-07-10 11:10:00,181.68,181.87,181.58,181.87,8081.0,165.9634,166.137,165.8721,166.137,8081.0
2023-07-10 11:20:00,181.95,181.95,181.7,181.7,5931.0,166.21,166.21,165.9817,165.9817,5931.0
2023-07-10 11:30:00,181.74,181.84,181.72,181.75,4991.0,166.0182,166.1096,165.9999,166.0273,4991.0
2023-07-10 11:40:00,181.7,181.75,181.64,181.72,4766.0,165.9817,166.0273,165.9269,165.9999,4766.0
2023-07-10 11:50:00,181.77,182.12,181.73,182.05,6377.0,166.0456,166.3653,166.0091,166.3014,6377.0
2023-07-10 12:00:00,182.06,182.1,181.91,182.1,1905.0,166.3105,166.3471,166.1735,166.3471,1905.0
2023-07-10 12:10:00,182.09,182.19,182.09,182.16,1109.0,166.3379,166.4293,166.3379,166.4019,1109.0
2023-07-10 12:20:00,182.17,182.19,182.03,182.1,3399.0,166.411,166.4293,166.2831,166.3471,3399.0
2023-07-10 12:30:00,182.15,182.21,181.9,181.9,4883.0,166.3927,166.4476,166.1644,166.1644,4883.0
2023-07-10 12:40:00,181.9,182.17,181.89,182.17,1598.0,166.1644,166.411,166.1552,166.411,1598.0
2023-07-10 12:50:00,182.13,182.13,181.91,181.91,4406.0,166.3745,166.3745,166.1735,166.1735,4406.0
2023-07-10 13:00:00,181.9,181.94,181.76,181.76,9054.0,166.1644,166.2009,166.0365,166.0365,9054.0
2023-07-10 13:10:00,181.77,181.83,181.71,181.72,10939.0,166.0456,166.1004,165.9908,165.9999,10939.0
2023-07-10 13:20:00,181.75,181.84,181.66,181.68,19021.0,166.0273,166.1096,165.9451,165.9634,19021.0
2023-07-10 13:30:00,181.67,181.69,181.44,181.45,5016.0,165.9543,165.9725,165.7442,165.7533,5016.0
2023-07-10 13:40:00,181.45,181.53,181.35,181.38,8533.0,165.7533,165.8264,165.6619,165.6894,8533.0
2023-07-10 13:50:00,181.36,181.45,181.34,181.38,5134.0,165.6711,165.7533,165.6528,165.6894,5134.0
2023-07-10 14:00:00,181.37,181.4,181.13,181.21,5150.0,165.6802,165.7076,165.461,165.5341,5150.0
2023-07-10 14:10:00,181.2,181.32,181.18,181.25,5514.0,165.5249,165.6345,165.5067,165.5706,5514.0
2023-07-10 14:20:00,181.29,181.3,181.22,181.25,4051.0,165.6071,165.6163,165.5432,165.5706,4051.0
2023-07-10 14:30:00,181.24,181.42,181.24,181.38,5495.0,165.5615,165.7259,165.5615,165.6894,5495.0
2023-07-10 14:40:00,181.32,181.37,181.28,181.32,5339.0,165.6345,165.6802,165.598,165.6345,5339.0
2023-07-10 14:50:00,181.32,181.51,181.32,181.5,2747.0,165.6345,165.8081,165.6345,165.799,2747.0
2023-07-10 15:00:00,181.56,181.56,181.37,181.37,18313.0,165.8538,165.8538,165.6802,165.6802,18313.0
2023-07-10 15:10:00,181.41,181.47,181.26,181.31,12460.0,165.7168,165.7716,165.5797,165.6254,12460.0
2023-07-10 15:20:00,181.31,181.33,181.18,181.24,39848.0,165.6254,165.6437,165.5067,165.5615,39848.0
2023-07-10 15:30:00,181.21,181.51,181.12,181.5,19340.0,165.5341,165.8081,165.4518,165.799,19340.0
2023-07-10 15:40:00,181.5,181.63,181.24,181.36,27286.0,165.799,165.9177,165.5615,165.6711,27286.0
2023-07-10 15:50:00,181.29,181.63,181.17,181.3,117040.0,165.6071,165.9177,165.4975,165.6163,117040.0
2023-07-11 09:30:00,181.42,182.02,181.42,181.81,27873.0,165.7259,166.274,165.7259,166.0822,27873.0
2023-07-11 09:40:00,181.81,182.0,181.4,181.69,8121.0,166.0822,166.2557,165.7076,165.9725,8121.0
2023-07-11 09:50:00,181.6,181.66,181.07,181.23,11376.0,165.8903,165.9451,165.4062,165.5523,11376.0
2023-07-11 10:00:00,181.39,181.49,180.94,181.25,28302.0,165.6985,165.7898,165.2874,165.5706,28302.0
2023-07-11 10:10:00,181.2,181.3,181.07,181.13,11167.0,165.5249,165.6163,165.4062,165.461,11167.0
2023-07-11 10:20:00,181.13,181.24,180.89,181.03,13729.0,165.461,165.5615,165.2417,165.3696,13729.0
2023-07-11 10:30:00,180.98,181.13,180.94,181.05,3135.0,165.324,165.461,165.2874,165.3879,3135.0
2023-07-11 10:40:00,181.08,181.3,180.95,181.09,7022.0,165.4153,165.6163,165.2966,165.4244,7022.0
2023-07-11 10:50:00,181.1,181.76,181.09,181.63,9965.0,165.4336,166.0365,165.4244,165.9177,9965.0
2023-07-11 11:00:00,181.7,181.84,181.57,181.79,5519.0,165.9817,166.1096,165.8629,166.0639,5519.0
2023-07-11 11:10:00,181.78,182.0,181.75,181.87,6484.0,166.0548,166.2557,166.0273,166.137,6484.0
2023-07-11 11:20:00,181.88,181.9,181.52,181.65,11423.0,166.1461,166.1644,165.8172,165.936,11423.0
2023-07-11 11:30:00,181.61,181.79,181.53,181.79,10002.0,165.8995,166.0639,165.8264,166.0639,10002.0
2023-07-11 11:40:00,181.81,181.91,181.81,181.87,4527.0,166.0822,166.1735,166.0822,166.137,4527.0
2023-07-11 11:50:00,181.87,182.14,181.84,182.1,6493.0,166.137,166.3836,166.1096,166.3471,6493.0
2023-07-11 12:00:00,182.15,182.15,182.02,182.14,3867.0,166.3927,166.3927,166.274,166.3836,3867.0
2023-07-11 12:10:00,182.17,182.3,182.16,182.16,4346.0,166.411,166.5298,166.4019,166.4019,4346.0
2023-07-11 12:20:00,182.15,182.23,182.07,182.15,4496.0,166.3927,166.4658,166.3197,166.3927,4496.0
2023-07-11 12:30:00,182.14,182.17,182.02,182.1,3653.0,166.3836,166.411,166.274,166.3471,3653.0
2023-07-11 12:40:00,182.03,182.03,181.87,181.98,6400.0,166.2831,166.2831,166.137,166.2374,6400.0
2023-07-11 12:50:00,181.97,181.97,181.89,181.93,3956.0,166.2283,166.2283,166.1552,166.1918,3956.0
2023-07-11 13:00:00,181.95,181.96,181.79,181.86,4071.0,166.21,166.2192,166.0639,166.1278,4071.0
2023-07-11 13:10:00,181.86,181.86,181.62,181.63,8528.0,166.1278,166.1278,165.9086,165.9177,8528.0
2023-07-11 13:20:00,181.59,181.62,181.32,181.33,10583.0,165.8812,165.9086,165.6345,165.6437,10583.0
2023-07-11 13:30:00,181.31,181.58,181.3,181.39,8520.0,165.6254,165.8721,165.6163,165.6985,8520.0
2023-07-11 13:40:00,181.44,181.56,181.42,181.51,6219.0,165.7442,165.8538,165.7259,165.8081,6219.0
2023-07-11 13:50:00,181.58,181.63,181.44,181.59,6151.0,165.8721,165.9177,165.7442,165.8812,6151.0
2023-07-11 14:00:00,181.59,181.75,181.56,181.73,5373.0,165.8812,166.0273,165.8538,166.0091,5373.0
2023-07-11 14:10:00,181.71,181.78,181.63,181.7,8877.0,165.9908,166.0548,165.9177,165.9817,8877.0
2023-07-11 14:20:00,181.7,181.75,181.48,181.75,13922.0,165.9817,166.0273,165.7807,166.0273,13922.0
2023-07-11 14:30:00,181.72,181.84,181.64,181.78,5137.0,165.9999,166.1096,165.9269,166.0548,5137.0
2023-07-11 14:40:00,181.81,181.89,181.77,181.82,5053.0,166.0822,166.1552,166.0456,166.0913,5053.0
2023-07-11 14:50:00,181.81,182.0,181.76,181.96,9505.0,166.0822,166.2557,166.0365,166.2192,9505.0
2023-07-11 15:00:00,181.97,181.97,181.86,181.87,5034.0,166.2283,166.2283,166.1278,166.137,5034.0
2023-07-11 15:10:00,181.86,181.88,181.69,181.81,7936.0,166.1278,166.1461,165.9725,166.0822,7936.0
2023-07-11 15:20:00,181.88,182.08,181.87,182.0,10133.0,166.1461,166.3288,166.137,166.2557,10133.0
2023-07-11 15:30:00,181.98,181.99,181.88,181.97,10316.0,166.2374,166.2466,166.1461,166.2283,10316.0
2023-07-11 15:40:00,181.96,182.24,181.89,182.22,16322.0,166.2192,166.475,166.1552,166.4567,16322.0
2023-07-11 15:50:00,182.27,182.43,182.14,182.33,76782.0,166.5024,166.6485,166.3836,166.5572,76782.0
2023-07-12 09:30:00,181.9,182.2,180.3,181.72,72733.0,166.1644,166.4384,164.7028,165.9999,72733.0
2023-07-12 09:40:00,181.59,181.75,180.16,180.71,79755.0,165.8812,166.0273,164.5749,165.0773,79755.0
2023-07-12 09:50:00,180.57,181.16,180.11,181.16,50382.0,164.9494,165.4884,164.5292,165.4884,50382.0
2023-07-12 10:00:00,180.98,181.54,180.81,181.17,20065.0,165.324,165.8355,165.1687,165.4975,20065.0
2023-07-12 10:10:00,181.27,181.37,180.82,180.82,22859.0,165.5889,165.6802,165.1778,165.1778,22859.0
2023-07-12 10:20:00,180.93,181.22,180.69,180.7,25013.0,165.2783,165.5432,165.059,165.0682,25013.0
2023-07-12 10:30:00,180.71,181.31,180.62,181.24,14772.0,165.0773,165.6254,164.9951,165.5615,14772.0
2023-07-12 10:40:00,181.18,181.39,181.13,181.21,19978.0,165.5067,165.6985,165.461,165.5341,19978.0
2023-07-12 10:50:00,181.18,181.34,180.99,181.25,8631.0,165.5067,165.6528,165.3331,165.5706,8631.0
2023-07-12 11:00:00,181.18,181.28,181.0,181.16,9587.0,165.5067,165.598,165.3422,165.4884,9587.0
2023-07-12 11:10:00,181.2,181.46,181.11,181.31,9393.0,165.5249,165.7624,165.4427,165.6254,9393.0
2023-07-12 11:20:00,181.36,181.56,181.27,181.27,12242.0,165.6711,165.8538,165.5889,165.5889,12242.0
2023-07-12 11:30:00,181.25,181.47,181.25,181.39,6650.0,165.5706,165.7716,165.5706,165.6985,6650.0
2023-07-12 11:40:00,181.33,181.44,181.17,181.39,10168.0,165.6437,165.7442,165.4975,165.6985,10168.0
2023-07-12 11:50:00,181.45,181.55,181.08,181.08,8359.0,165.7533,165.8446,165.4153,165.4153,8359.0
2023-07-12 12:00:00,181.04,181.46,180.93,181.43,8005.0,165.3788,165.7624,165.2783,165.735,8005.0
2023-07-12 12:10:00,181.42,181.51,181.23,181.3,10023.0,165.7259,165.8081,165.5523,165.6163,10023.0
2023-07-12 12:20:00,181.36,181.42,181.29,181.33,4184.0,165.6711,165.7259,165.6071,165.6437,4184.0
2023-07-12 12:30:00,181.27,181.54,181.22,181.54,5752.0,165.5889,165.8355,165.5432,165.8355,5752.0
2023-07-12 12:40:00,181.49,181.53,181.39,181.46,5900.0,165.7898,165.8264,165.6985,165.7624,5900.0
2023-07-12 12:50:00,181.46,181.5,181.39,181.43,1500.0,165.7624,165.799,165.6985,165.735,1500.0
2023-07-12 13:00:00,181.46,181.64,181.46,181.62,8904.0,165.7624,165.9269,165.7624,165.9086,8904.0
2023-07-12 13:10:00,181.59,181.59,181.37,181.37,5835.0,165.8812,165.8812,165.6802,165.6802,5835.0
2023-07-12 13:20:00,181.45,181.46,181.17,181.45,13993.0,165.7533,165.7624,165.4975,165.7533,13993.0
2023-07-12 13:30:00,181.41,181.52,181.39,181.46,5953.0,165.7168,165.8172,165.6985,165.7624,5953.0
2023-07-12 13:40:00,181.47,181.54,181.31,181.32,6426.0,165.7716,165.8355,165.6254,165.6345,6426.0
2023-07-12 13:50:00,181.34,181.39,181.12,181.14,2782.0,165.6528,165.6985,165.4518,165.4701,2782.0
2023-07-12 14:00:00,181.2,181.26,180.79,181.19,25647.0,165.5249,165.5797,165.1504,165.5158,25647.0
2023-07-12 14:10:00,181.18,181.23,181.07,181.19,9998.0,165.5067,165.5523,165.4062,165.5158,9998.0
2023-07-12 14:20:00,181.22,181.56,181.22,181.5,7818.0,165.5432,165.8538,165.5432,165.799,7818.0
2023-07-12 14:30:00,181.53,181.53,181.27,181.44,5192.0,165.8264,165.8264,165.5889,165.7442,5192.0
2023-07-12 14:40:00,181.38,181.4,181.17,181.25,6473.0,165.6894,165.7076,165.4975,165.5706,6473.0
2023-07-12 14:50:00,181.24,181.36,181.23,181.3,5142.0,165.5615,165.6711,165.5523,165.6163,5142.0
2023-07-12 15:00:00,181.33,181.33,181.17,181.17,9933.0,165.6437,165.6437,165.4975,165.4975,9933.0
2023-07-12 15:10:00,181.15,181.15,180.9,180.91,7350.0,165.4792,165.4792,165.2509,165.26,7350.0
2023-07-12 15:20:00,180.88,180.88,180.65,180.67,10948.0,165.2326,165.2326,165.0225,165.0408,10948.0
2023-07-12 15:30:00,180.68,180.86,180.67,180.83,16619.0,165.0499,165.2143,165.0408,165.1869,16619.0
2023-07-12 15:40:00,180.84,180.99,180.78,180.87,15040.0,165.1961,165.3331,165.1413,165.2235,15040.0
2023-07-12 15:50:00,180.84,181.33,180.82,181.28,87787.0,165.1961,165.6437,165.1778,165.598,87787.0
2023-07-13 09:30:00,181.03,183.38,180.87,183.15,32548.0,165.3696,167.5163,165.2235,167.3062,32548.0
2023-07-13 09:40:00,183.25,183.67,182.2,182.3,16547.0,167.3976,167.7813,166.4384,166.5298,16547.0
2023-07-13 09:50:00,182.37,182.41,181.99,182.0,8882.0,166.5937,166.6303,166.2466,166.2557,8882.0
2023-07-13 10:00:00,182.09,182.55,182.0,182.38,8773.0,166.3379,166.7581,166.2557,166.6028,8773.0
2023-07-13 10:10:00,182.45,182.54,182.02,182.27,12837.0,166.6668,166.749,166.274,166.5024,12837.0
2023-07-13 10:20:00,182.29,182.39,182.07,182.24,7644.0,166.5206,166.612,166.3197,166.475,7644.0
2023-07-13 10:30:00,182.21,182.33,182.02,182.04,9009.0,166.4476,166.5572,166.274,166.2923,9009.0
2023-07-13 10:40:00,182.03,182.33,182.03,182.2,77472.0,166.2831,166.5572,166.2831,166.4384,77472.0
2023-07-13 10:50:00,182.18,182.25,181.96,182.2,23224.0,166.4201,166.4841,166.2192,166.4384,23224.0
2023-07-13 11:00:00,182.25,182.56,182.25,182.49,20687.0,166.4841,166.7673,166.4841,166.7033,20687.0
2023-07-13 11:10:00,182.57,182.86,182.55,182.61,13116.0,166.7764,167.0413,166.7581,166.8129,13116.0
2023-07-13 11:20:00,182.61,182.61,182.08,182.24,16510.0,166.8129,166.8129,166.3288,166.475,16510.0
2023-07-13 11:30:00,182.35,182.42,182.18,182.31,29940.0,166.5754,166.6394,166.4201,166.5389,29940.0
2023-07-13 11:40:00,182.3,182.5,182.2,182.49,4253.0,166.5298,166.7125,166.4384,166.7033,4253.0
2023-07-13 11:50:00,182.49,182.49,182.25,182.38,5561.0,166.7033,166.7033,166.4841,166.6028,5561.0
2023-07-13 12:00:00,182.41,182.57,182.37,182.44,4295.0,166.6303,166.7764,166.5937,166.6577,4295.0
2023-07-13 12:10:00,182.39,182.49,182.29,182.31,4808.0,166.612,166.7033,166.5206,166.5389,4808.0
2023-07-13 12:20:00,182.27,182.34,182.12,182.25,52780.0,166.5024,166.5663,166.3653,166.4841,52780.0
2023-07-13 12:30:00,182.35,182.6,182.24,182.48,3845.0,166.5754,166.8038,166.475,166.6942,3845.0
2023-07-13 12:40:00,182.48,182.62,182.43,182.59,14242.0,166.6942,166.8221,166.6485,166.7947,14242.0
2023-07-13 12:50:00,182.57,182.83,182.54,182.7,21578.0,166.7764,167.0139,166.749,166.8952,21578.0
2023-07-13 13:00:00,182.7,182.71,182.25,182.25,4099.0,166.8952,166.9043,166.4841,166.4841,4099.0
2023-07-13 13:10:00,182.26,182.44,182.23,182.38,6586.0,166.4932,166.6577,166.4658,166.6028,6586.0
2023-07-13 13:20:00,182.39,182.42,182.26,182.27,6991.0,166.612,166.6394,166.4932,166.5024,6991.0
2023-07-13 13:30:00,182.32,182.35,182.17,182.23,21529.0,166.548,166.5754,166.411,166.4658,21529.0
2023-07-13 13:40:00,182.25,182.73,182.25,182.47,19288.0,166.4841,166.9226,166.4841,166.6851,19288.0
2023-07-13 13:50:00,182.48,182.58,182.36,182.42,5050.0,166.6942,166.7855,166.5846,166.6394,5050.0
2023-07-13 14:00:00,182.39,182.45,182.36,182.36,7491.0,166.612,166.6668,166.5846,166.5846,7491.0
2023-07-13 14:10:00,182.4,182.65,182.39,182.62,129452.0,166.6211,166.8495,166.612,166.8221,129452.0
2023-07-13 14:20:00,182.56,182.81,182.56,182.57,11124.0,166.7673,166.9956,166.7673,166.7764,11124.0
2023-07-13 14:30:00,182.56,182.88,182.54,182.82,12106.0,166.7673,167.0596,166.749,167.0048,12106.0
2023-07-13 14:40:00,182.84,183.17,182.78,183.02,47630.0,167.0231,167.3245,166.9682,167.1875,47630.0
2023-07-13 14:50:00,183.0,183.03,182.81,182.82,10269.0,167.1692,167.1966,166.9956,167.0048,10269.0
2023-07-13 15:00:00,182.81,182.93,182.6,182.63,16446.0,166.9956,167.1053,166.8038,166.8312,16446.0
2023-07-13 15:10:00,182.65,182.87,182.63,182.83,27349.0,166.8495,167.0505,166.8312,167.0139,27349.0
2023-07-13 15:20:00,182.87,182.96,182.75,182.77,19950.0,167.0505,167.1327,166.9408,166.9591,19950.0
2023-07-13 15:30:00,182.78,182.89,182.64,182.79,34379.0,166.9682,167.0687,166.8404,166.9774,34379.0
2023-07-13 15:40:00,182.79,183.02,182.76,182.91,48796.0,166.9774,167.1875,166.95,167.087,48796.0
2023-07-13 15:50:00,182.95,183.49,182.88,183.21,220924.0,167.1235,167.6168,167.0596,167.361,220924.0
2023-07-14 09:30:00,183.77,185.32,183.12,185.25,82155.0,167.8726,169.2885,167.2788,169.2246,82155.0
2023-07-14 09:40:00,185.12,185.73,184.96,185.63,29350.0,169.1058,169.663,168.9597,169.5717,29350.0
2023-07-14 09:50:00,185.72,186.08,185.66,185.72,21254.0,169.6539,169.9828,169.5991,169.6539,21254.0
2023-07-14 10:00:00,185.67,185.67,184.93,184.98,28252.0,169.6082,169.6082,168.9323,168.9779,28252.0
2023-07-14 10:10:00,184.99,185.64,184.94,185.25,40120.0,168.9871,169.5808,168.9414,169.2246,40120.0
2023-07-14 10:20:00,185.29,185.29,184.78,184.94,10774.0,169.2611,169.2611,168.7952,168.9414,10774.0
2023-07-14 10:30:00,184.9,185.54,184.85,185.42,18817.0,168.9048,169.4895,168.8592,169.3799,18817.0
2023-07-14 10:40:00,185.43,185.55,185.28,185.44,6678.0,169.389,169.4986,169.252,169.3981,6678.0
2023-07-14 10:50:00,185.45,185.87,185.42,185.83,46226.0,169.4073,169.7909,169.3799,169.7544,46226.0
2023-07-14 11:00:00,185.85,185.89,185.58,185.58,7527.0,169.7727,169.8092,169.526,169.526,7527.0
2023-07-14 11:10:00,185.55,185.62,185.12,185.24,7670.0,169.4986,169.5626,169.1058,169.2154,7670.0
2023-07-14 11:20:00,185.18,185.56,185.11,185.4,26607.0,169.1606,169.5078,169.0967,169.3616,26607.0
2023-07-14 11:30:00,185.4,185.88,185.32,185.72,6420.0,169.3616,169.8001,169.2885,169.6539,6420.0
2023-07-14 11:40:00,185.8,186.01,185.51,185.83,31219.0,169.727,169.9188,169.4621,169.7544,31219.0
2023-07-14 11:50:00,185.76,185.85,185.32,185.32,7048.0,169.6905,169.7727,169.2885,169.2885,7048.0
2023-07-14 12:00:00,185.25,185.35,185.14,185.2,4600.0,169.2246,169.3159,169.1241,169.1789,4600.0
2023-07-14 12:10:00,185.18,185.18,184.84,184.84,3002.0,169.1606,169.1606,168.85,168.85,3002.0
2023-07-14 12:20:00,184.8,184.84,184.6,184.6,2600.0,168.8135,168.85,168.6308,168.6308,2600.0
2023-07-14 12:30:00,184.6,184.73,184.44,184.69,3471.0,168.6308,168.7496,168.4846,168.713,3471.0
2023-07-14 12:40:00,184.75,184.75,184.54,184.54,2647.0,168.7678,168.7678,168.576,168.576,2647.0
2023-07-14 12:50:00,184.56,184.87,184.55,184.82,5971.0,168.5943,168.8774,168.5851,168.8318,5971.0
2023-07-14 13:00:00,184.84,185.11,184.84,185.04,8766.0,168.85,169.0967,168.85,169.0327,8766.0
2023-07-14 13:10:00,184.94,185.11,184.9,185.1,10028.0,168.9414,169.0967,168.9048,169.0875,10028.0
2023-07-14 13:20:00,185.11,185.16,184.94,185.0,4225.0,169.0967,169.1424,168.9414,168.9962,4225.0
2023-07-14 13:30:00,185.0,185.29,184.99,185.07,3083.0,168.9962,169.2611,168.9871,169.0601,3083.0
2023-07-14 13:40:00,184.98,185.18,184.98,185.04,2772.0,168.9779,169.1606,168.9779,169.0327,2772.0
2023-07-14 13:50:00,185.08,185.16,185.08,185.12,2319.0,169.0693,169.1424,169.0693,169.1058,2319.0
2023-07-14 14:00:00,185.1,185.22,185.07,185.16,4054.0,169.0875,169.1972,169.0601,169.1424,4054.0
2023-07-14 14:10:00,185.14,185.4,185.14,185.37,64537.0,169.1241,169.3616,169.1241,169.3342,64537.0
2023-07-14 14:20:00,185.38,185.57,185.24,185.52,12413.0,169.3433,169.5169,169.2154,169.4712,12413.0
2023-07-14 14:30:00,185.51,185.79,185.51,185.74,7940.0,169.4621,169.7179,169.4621,169.6722,7940.0
2023-07-14 14:40:00,185.78,186.18,185.78,186.12,42642.0,169.7087,170.0741,169.7087,170.0193,42642.0
2023-07-14 14:50:00,186.08,186.08,185.73,185.93,7438.0,169.9828,169.9828,169.663,169.8457,7438.0
2023-07-14 15:00:00,185.93,185.93,185.73,185.91,10202.0,169.8457,169.8457,169.663,169.8275,10202.0
2023-07-14 15:10:00,185.97,186.44,185.95,186.37,15715.0,169.8823,170.3116,169.864,170.2477,15715.0
2023-07-14 15:20:00,186.42,186.61,186.37,186.61,28983.0,170.2934,170.4669,170.2477,170.4669,28983.0
2023-07-14 15:30:00,186.61,186.75,186.56,186.66,48306.0,170.4669,170.5948,170.4212,170.5126,48306.0
2023-07-14 15:40:00,186.66,186.68,186.02,186.05,32978.0,170.5126,170.5309,169.928,169.9554,32978.0
2023-07-14 15:50:00,186.01,186.23,185.7,186.16,132608.0,169.9188,170.1198,169.6356,170.0558,132608.0
2023-07-17 09:30:00,185.8,186.35,185.2,185.38,45083.0,169.727,170.2294,169.1789,169.3433,45083.0
2023-07-17 09:40:00,185.53,186.22,185.22,186.13,10162.0,169.4803,170.1107,169.1972,170.0284,10162.0
2023-07-17 09:50:00,186.24,186.58,186.03,186.37,10142.0,170.1289,170.4395,169.9371,170.2477,10142.0
2023-07-17 10:00:00,186.25,186.5,186.02,186.43,90807.0,170.1381,170.3664,169.928,170.3025,90807.0
2023-07-17 10:10:00,186.45,186.5,186.13,186.16,23817.0,170.3208,170.3664,170.0284,170.0558,23817.0
2023-07-17 10:20:00,186.19,186.5,186.19,186.46,17696.0,170.0833,170.3664,170.0833,170.3299,17696.0
2023-07-17 10:30:00,186.45,186.84,186.38,186.72,27955.0,170.3208,170.677,170.2568,170.5674,27955.0
2023-07-17 10:40:00,186.84,187.45,186.77,186.78,27688.0,170.677,171.2343,170.6131,170.6222,27688.0
2023-07-17 10:50:00,186.77,186.79,186.32,186.73,20085.0,170.6131,170.6314,170.202,170.5765,20085.0
2023-07-17 11:00:00,186.69,186.75,186.35,186.43,8443.0,170.54,170.5948,170.2294,170.3025,8443.0
2023-07-17 11:10:00,186.45,186.82,186.38,186.82,24376.0,170.3208,170.6588,170.2568,170.6588,24376.0
2023-07-17 11:20:00,186.72,186.79,186.42,186.52,4803.0,170.5674,170.6314,170.2934,170.3847,4803.0
2023-07-17 11:30:00,186.52,186.63,186.38,186.48,5344.0,170.3847,170.4852,170.2568,170.3482,5344.0
2023-07-17 11:40:00,186.47,186.88,186.47,186.66,9437.0,170.339,170.7136,170.339,170.5126,9437.0
2023-07-17 11:50:00,186.69,186.72,186.41,186.54,4426.0,170.54,170.5674,170.2842,170.403,4426.0
2023-07-17 12:00:00,186.44,186.45,186.22,186.29,4627.0,170.3116,170.3208,170.1107,170.1746,4627.0
2023-07-17 12:10:00,186.32,186.5,186.22,186.25,4275.0,170.202,170.3664,170.1107,170.1381,4275.0
2023-07-17 12:20:00,186.32,186.44,186.28,186.28,5384.0,170.202,170.3116,170.1655,170.1655,5384.0
2023-07-17 12:30:00,186.27,186.36,186.16,186.2,9476.0,170.1563,170.2385,170.0558,170.0924,9476.0
2023-07-17 12:40:00,186.3,186.37,186.19,186.19,5961.0,170.1837,170.2477,170.0833,170.0833,5961.0
2023-07-17 12:50:00,186.27,186.44,186.27,186.36,3047.0,170.1563,170.3116,170.1563,170.2385,3047.0
2023-07-17 13:00:00,186.34,186.34,186.02,186.11,9452.0,170.2203,170.2203,169.928,170.0102,9452.0
2023-07-17 13:10:00,186.21,186.24,186.06,186.24,7783.0,170.1015,170.1289,169.9645,170.1289,7783.0
2023-07-17 13:20:00,186.23,186.37,186.09,186.24,14767.0,170.1198,170.2477,169.9919,170.1289,14767.0
2023-07-17 13:30:00,186.33,186.54,186.27,186.27,7249.0,170.2111,170.403,170.1563,170.1563,7249.0
2023-07-17 13:40:00,186.24,186.36,186.16,186.33,7199.0,170.1289,170.2385,170.0558,170.2111,7199.0
2023-07-17 13:50:00,186.31,186.35,186.23,186.3,6828.0,170.1929,170.2294,170.1198,170.1837,6828.0
2023-07-17 14:00:00,186.33,186.39,186.3,186.34,4005.0,170.2111,170.266,170.1837,170.2203,4005.0
2023-07-17 14:10:00,186.38,186.38,186.13,186.31,56999.0,170.2568,170.2568,170.0284,170.1929,56999.0
2023-07-17 14:20:00,186.29,186.33,185.73,186.0,23867.0,170.1746,170.2111,169.663,169.9097,23867.0
2023-07-17 14:30:00,186.03,186.1,185.88,186.0,10436.0,169.9371,170.001,169.8001,169.9097,10436.0
2023-07-17 14:40:00,186.0,186.04,185.65,185.65,17820.0,169.9097,169.9462,169.59,169.59,17820.0
2023-07-17 14:50:00,185.73,185.83,185.63,185.63,14752.0,169.663,169.7544,169.5717,169.5717,14752.0
2023-07-17 15:00:00,185.61,185.64,185.37,185.41,6645.0,169.5534,169.5808,169.3342,169.3707,6645.0
2023-07-17 15:10:00,185.41,185.78,185.38,185.71,65139.0,169.3707,169.7087,169.3433,169.6448,65139.0
2023-07-17 15:20:00,185.74,185.91,185.28,185.41,14047.0,169.6722,169.8275,169.252,169.3707,14047.0
2023-07-17 15:30:00,185.39,185.42,185.15,185.22,9382.0,169.3525,169.3799,169.1332,169.1972,9382.0
2023-07-17 15:40:00,185.23,185.54,185.21,185.28,59623.0,169.2063,169.4895,169.188,169.252,59623.0
2023-07-17 15:50:00,185.19,185.35,185.04,185.24,150361.0,169.1698,169.3159,169.0327,169.2154,150361.0
2023-07-18 09:30:00,185.44,185.46,184.96,185.13,29202.0,169.3981,169.4164,168.9597,169.115,29202.0
2023-07-18 09:40:00,185.38,185.61,185.12,185.15,8821.0,169.3433,169.5534,169.1058,169.1332,8821.0
2023-07-18 09:50:00,185.26,185.57,185.06,185.24,16575.0,169.2337,169.5169,169.051,169.2154,16575.0
2023-07-18 10:00:00,185.35,186.05,185.34,185.89,11538.0,169.3159,169.9554,169.3068,169.8092,11538.0
2023-07-18 10:10:00,186.0,186.25,185.86,185.88,10341.0,169.9097,170.1381,169.7818,169.8001,10341.0
2023-07-18 10:20:00,185.83,186.18,185.74,186.18,7795.0,169.7544,170.0741,169.6722,170.0741,7795.0
2023-07-18 10:30:00,186.09,186.36,186.08,186.18,10974.0,169.9919,170.2385,169.9828,170.0741,10974.0
2023-07-18 10:40:00,186.16,186.41,186.07,186.29,8736.0,170.0558,170.2842,169.9736,170.1746,8736.0
2023-07-18 10:50:00,186.34,186.48,186.24,186.36,12171.0,170.2203,170.3482,170.1289,170.2385,12171.0
2023-07-18 11:00:00,186.41,187.13,186.39,187.06,24773.0,170.2842,170.9419,170.266,170.878,24773.0
2023-07-18 11:10:00,187.05,187.2,186.67,186.9,8672.0,170.8689,171.0059,170.5217,170.7318,8672.0
2023-07-18 11:20:00,186.86,186.9,186.62,186.68,5680.0,170.6953,170.7318,170.4761,170.5309,5680.0
2023-07-18 11:30:00,186.71,186.81,186.43,186.46,11216.0,170.5583,170.6496,170.3025,170.3299,11216.0
2023-07-18 11:40:00,186.52,186.52,186.08,186.34,7802.0,170.3847,170.3847,169.9828,170.2203,7802.0
2023-07-18 11:50:00,186.47,186.62,186.4,186.48,13980.0,170.339,170.4761,170.2751,170.3482,13980.0
2023-07-18 12:00:00,186.53,186.53,186.06,186.24,8145.0,170.3938,170.3938,169.9645,170.1289,8145.0
2023-07-18 12:10:00,186.25,186.31,186.12,186.31,10605.0,170.1381,170.1929,170.0193,170.1929,10605.0
2023-07-18 12:20:00,186.35,186.44,186.07,186.44,14191.0,170.2294,170.3116,169.9736,170.3116,14191.0
2023-07-18 12:30:00,186.4,186.57,186.21,186.22,16587.0,170.2751,170.4304,170.1015,170.1107,16587.0
2023-07-18 12:40:00,186.22,186.39,185.96,185.98,12010.0,170.1107,170.266,169.8732,169.8914,12010.0
2023-07-18 12:50:00,186.05,186.37,186.04,186.22,10565.0,169.9554,170.2477,169.9462,170.1107,10565.0
2023-07-18 13:00:00,186.22,186.37,186.1,186.21,12711.0,170.1107,170.2477,170.001,170.1015,12711.0
2023-07-18 13:10:00,186.16,186.33,186.16,186.27,13549.0,170.0558,170.2111,170.0558,170.1563,13549.0
2023-07-18 13:20:00,186.3,186.33,186.18,186.25,9773.0,170.1837,170.2111,170.0741,170.1381,9773.0
2023-07-18 13:30:00,186.25,186.36,186.15,186.2,10847.0,170.1381,170.2385,170.0467,170.0924,10847.0
2023-07-18 13:40:00,186.28,186.42,186.21,186.42,14056.0,170.1655,170.2934,170.1015,170.2934,14056.0
2023-07-18 13:50:00,186.41,186.6,186.37,186.48,10921.0,170.2842,170.4578,170.2477,170.3482,10921.0
2023-07-18 14:00:00,186.45,186.66,186.43,186.66,5632.0,170.3208,170.5126,170.3025,170.5126,5632.0
2023-07-18 14:10:00,186.64,186.7,186.51,186.56,8249.0,170.4943,170.5491,170.3756,170.4212,8249.0
2023-07-18 14:20:00,186.56,186.84,186.51,186.79,11023.0,170.4212,170.677,170.3756,170.6314,11023.0
2023-07-18 14:30:00,186.88,186.88,186.39,186.39,7709.0,170.7136,170.7136,170.266,170.266,7709.0
2023-07-18 14:40:00,186.41,186.44,186.24,186.44,4802.0,170.2842,170.3116,170.1289,170.3116,4802.0
2023-07-18 14:50:00,186.41,186.48,186.24,186.41,6270.0,170.2842,170.3482,170.1289,170.2842,6270.0
2023-07-18 15:00:00,186.4,186.44,186.24,186.42,10953.0,170.2751,170.3116,170.1289,170.2934,10953.0
2023-07-18 15:10:00,186.42,186.66,186.41,186.65,14463.0,170.2934,170.5126,170.2842,170.5035,14463.0
2023-07-18 15:20:00,186.7,186.8,186.61,186.7,10819.0,170.5491,170.6405,170.4669,170.5491,10819.0
2023-07-18 15:30:00,186.67,186.89,186.64,186.88,18699.0,170.5217,170.7227,170.4943,170.7136,18699.0
2023-07-18 15:40:00,186.9,187.07,186.78,186.86,27367.0,170.7318,170.8871,170.6222,170.6953,27367.0
2023-07-18 15:50:00,186.96,187.1,186.7,187.06,111515.0,170.7866,170.9145,170.5491,170.878,111515.0
2023-07-19 09:30:00,187.7,189.91,187.12,189.8,54034.0,171.4626,173.4814,170.9328,173.381,54034.0
2023-07-19 09:40:00,189.76,189.83,189.01,189.72,20158.0,173.3444,173.4084,172.6593,173.3079,20158.0
2023-07-19 09:50:00,189.71,189.84,188.97,189.07,19582.0,173.2987,173.4175,172.6228,172.7141,19582.0
2023-07-19 10:00:00,189.07,189.63,189.07,189.33,39874.0,172.7141,173.2257,172.7141,172.9516,39874.0
2023-07-19 10:10:00,189.34,189.66,188.94,189.09,26527.0,172.9608,173.2531,172.5954,172.7324,26527.0
2023-07-19 10:20:00,189.09,189.37,188.83,188.9,14115.0,172.7324,172.9882,172.4949,172.5588,14115.0
2023-07-19 10:30:00,188.89,189.16,188.25,188.44,15792.0,172.5497,172.7963,171.965,172.1386,15792.0
2023-07-19 10:40:00,188.51,188.64,188.07,188.34,16161.0,172.2026,172.3213,171.8006,172.0473,16161.0
2023-07-19 10:50:00,188.34,188.66,187.66,187.91,13257.0,172.0473,172.3396,171.4261,171.6545,13257.0
2023-07-19 11:00:00,187.9,188.03,187.42,187.5,10148.0,171.6453,171.7641,171.2069,171.2799,10148.0
2023-07-19 11:10:00,187.57,187.76,187.4,187.45,24093.0,171.3439,171.5174,171.1886,171.2343,24093.0
2023-07-19 11:20:00,187.44,187.44,187.14,187.24,17037.0,171.2251,171.2251,170.9511,171.0424,17037.0
2023-07-19 11:30:00,187.29,187.37,187.07,187.12,7814.0,171.0881,171.1612,170.8871,170.9328,7814.0
2023-07-19 11:40:00,187.07,187.23,186.85,187.11,11172.0,170.8871,171.0333,170.6862,170.9237,11172.0
2023-07-19 11:50:00,187.09,187.6,187.09,187.42,8046.0,170.9054,171.3713,170.9054,171.2069,8046.0
2023-07-19 12:00:00,187.36,187.43,187.01,187.22,10182.0,171.152,171.216,170.8323,171.0242,10182.0
2023-07-19 12:10:00,187.27,187.95,187.24,187.88,13680.0,171.0698,171.691,171.0424,171.6271,13680.0
2023-07-19 12:20:00,187.96,187.96,187.24,187.47,43212.0,171.7001,171.7001,171.0424,171.2525,43212.0
2023-07-19 12:30:00,187.49,187.55,187.0,187.07,9152.0,171.2708,171.3256,170.8232,170.8871,9152.0
2023-07-19 12:40:00,187.14,187.43,187.13,187.43,12754.0,170.9511,171.216,170.9419,171.216,12754.0
2023-07-19 12:50:00,187.53,187.69,187.43,187.61,17663.0,171.3073,171.4535,171.216,171.3804,17663.0
2023-07-19 13:00:00,187.56,187.56,187.31,187.32,10197.0,171.3347,171.3347,171.1064,171.1155,10197.0
2023-07-19 13:10:00,187.33,187.49,187.27,187.47,18084.0,171.1246,171.2708,171.0698,171.2525,18084.0
2023-07-19 13:20:00,187.46,187.49,186.96,187.14,12387.0,171.2434,171.2708,170.7866,170.9511,12387.0
2023-07-19 13:30:00,187.2,187.28,187.0,187.12,10289.0,171.0059,171.079,170.8232,170.9328,10289.0
2023-07-19 13:40:00,187.14,187.18,186.96,187.13,8827.0,170.9511,170.9876,170.7866,170.9419,8827.0
2023-07-19 13:50:00,187.11,187.18,186.93,186.97,12967.0,170.9237,170.9876,170.7592,170.7958,12967.0
2023-07-19 14:00:00,186.99,187.1,186.68,186.68,28351.0,170.814,170.9145,170.5309,170.5309,28351.0
2023-07-19 14:10:00,186.69,186.95,186.67,186.95,58179.0,170.54,170.7775,170.5217,170.7775,58179.0
2023-07-19 14:20:00,186.95,187.01,186.73,186.88,14200.0,170.7775,170.8323,170.5765,170.7136,14200.0
2023-07-19 14:30:00,186.93,187.1,186.91,186.92,12002.0,170.7592,170.9145,170.741,170.7501,12002.0
2023-07-19 14:40:00,186.92,187.09,186.76,187.05,13184.0,170.7501,170.9054,170.6039,170.8689,13184.0
2023-07-19 14:50:00,187.07,187.15,186.94,186.97,16900.0,170.8871,170.9602,170.7684,170.7958,16900.0
2023-07-19 15:00:00,187.03,187.05,186.76,186.76,12191.0,170.8506,170.8689,170.6039,170.6039,12191.0
2023-07-19 15:10:00,186.75,186.81,186.61,186.7,15519.0,170.5948,170.6496,170.4669,170.5491,15519.0
2023-07-19 15:20:00,186.71,186.8,186.65,186.72,17695.0,170.5583,170.6405,170.5035,170.5674,17695.0
2023-07-19 15:30:00,186.73,186.79,186.54,186.73,57737.0,170.5765,170.6314,170.403,170.5765,57737.0
2023-07-19 15:40:00,186.75,186.8,186.31,186.31,53323.0,170.5948,170.6405,170.1929,170.1929,53323.0
2023-07-19 15:50:00,186.37,186.52,186.27,186.34,211902.0,170.2477,170.3847,170.1563,170.2203,211902.0
2023-07-20 09:30:00,186.38,186.93,186.26,186.4,24558.0,170.2568,170.7592,170.1472,170.2751,24558.0
2023-07-20 09:40:00,186.4,186.77,186.16,186.44,9324.0,170.2751,170.6131,170.0558,170.3116,9324.0
2023-07-20 09:50:00,186.39,186.48,186.16,186.3,7470.0,170.266,170.3482,170.0558,170.1837,7470.0
2023-07-20 10:00:00,186.25,186.73,186.18,186.61,10337.0,170.1381,170.5765,170.0741,170.4669,10337.0
2023-07-20 10:10:00,186.62,187.27,186.61,187.14,8965.0,170.4761,171.0698,170.4669,170.9511,8965.0
2023-07-20 10:20:00,187.06,187.35,186.84,187.34,5975.0,170.878,171.1429,170.677,171.1338,5975.0
2023-07-20 10:30:00,187.27,187.41,186.97,186.98,3878.0,171.0698,171.1977,170.7958,170.8049,3878.0
2023-07-20 10:40:00,186.99,187.14,186.79,186.95,13892.0,170.814,170.9511,170.6314,170.7775,13892.0
2023-07-20 10:50:00,186.94,187.01,186.52,186.81,9617.0,170.7684,170.8323,170.3847,170.6496,9617.0
2023-07-20 11:00:00,186.86,186.98,186.42,186.56,9856.0,170.6953,170.8049,170.2934,170.4212,9856.0
2023-07-20 11:10:00,186.52,186.52,186.32,186.39,3121.0,170.3847,170.3847,170.202,170.266,3121.0
2023-07-20 11:20:00,186.39,186.54,186.11,186.31,23140.0,170.266,170.403,170.0102,170.1929,23140.0
2023-07-20 11:30:00,186.38,186.63,186.3,186.55,6536.0,170.2568,170.4852,170.1837,170.4121,6536.0
2023-07-20 11:40:00,186.47,186.77,186.37,186.77,5660.0,170.339,170.6131,170.2477,170.6131,5660.0
2023-07-20 11:50:00,186.71,186.75,186.29,186.3,6022.0,170.5583,170.5948,170.1746,170.1837,6022.0
2023-07-20 12:00:00,186.38,186.66,186.33,186.64,16522.0,170.2568,170.5126,170.2111,170.4943,16522.0
2023-07-20 12:10:00,186.69,186.83,186.65,186.78,17930.0,170.54,170.6679,170.5035,170.6222,17930.0
2023-07-20 12:20:00,186.78,186.99,186.72,186.79,5774.0,170.6222,170.814,170.5674,170.6314,5774.0
2023-07-20 12:30:00,186.78,186.89,186.67,186.76,5277.0,170.6222,170.7227,170.5217,170.6039,5277.0
2023-07-20 12:40:00,186.78,187.01,186.76,186.88,5920.0,170.6222,170.8323,170.6039,170.7136,5920.0
2023-07-20 12:50:00,186.93,186.93,186.65,186.75,4597.0,170.7592,170.7592,170.5035,170.5948,4597.0
2023-07-20 13:00:00,186.73,186.76,186.66,186.72,3787.0,170.5765,170.6039,170.5126,170.5674,3787.0
2023-07-20 13:10:00,186.72,187.04,186.71,187.01,8938.0,170.5674,170.8597,170.5583,170.8323,8938.0
2023-07-20 13:20:00,187.06,187.25,187.04,187.22,5170.0,170.878,171.0516,170.8597,171.0242,5170.0
2023-07-20 13:30:00,187.23,187.32,187.12,187.31,7078.0,171.0333,171.1155,170.9328,171.1064,7078.0
2023-07-20 13:40:00,187.38,187.49,187.24,187.49,3090.0,171.1703,171.2708,171.0424,171.2708,3090.0
2023-07-20 13:50:00,187.49,187.51,187.4,187.5,3599.0,171.2708,171.2891,171.1886,171.2799,3599.0
2023-07-20 14:00:00,187.48,187.79,187.47,187.74,5152.0,171.2617,171.5448,171.2525,171.4992,5152.0
2023-07-20 14:10:00,187.62,187.98,187.62,187.98,6216.0,171.3895,171.7184,171.3895,171.7184,6216.0
2023-07-20 14:20:00,187.97,188.25,187.79,187.84,8657.0,171.7093,171.965,171.5448,171.5905,8657.0
2023-07-20 14:30:00,187.84,188.08,187.83,187.94,9284.0,171.5905,171.8098,171.5814,171.6819,9284.0
2023-07-20 14:40:00,187.9,188.06,187.83,188.03,6436.0,171.6453,171.7915,171.5814,171.7641,6436.0
2023-07-20 14:50:00,188.05,188.09,187.9,188.0,9025.0,171.7824,171.8189,171.6453,171.7367,9025.0
2023-07-20 15:00:00,188.01,188.04,187.86,187.99,8483.0,171.7458,171.7732,171.6088,171.7275,8483.0
2023-07-20 15:10:00,188.0,188.06,187.8,187.9,5986.0,171.7367,171.7915,171.554,171.6453,5986.0
2023-07-20 15:20:00,187.85,187.98,187.37,187.41,11729.0,171.5997,171.7184,171.1612,171.1977,11729.0
2023-07-20 15:30:00,187.41,187.5,187.16,187.18,13383.0,171.1977,171.2799,170.9693,170.9876,13383.0
2023-07-20 15:40:00,187.2,187.25,187.03,187.07,15738.0,171.0059,171.0516,170.8506,170.8871,15738.0
2023-07-20 15:50:00,187.08,187.44,187.01,187.32,72766.0,170.8963,171.2251,170.8323,171.1155,72766.0
2023-07-21 09:30:00,187.74,187.74,186.39,187.52,49752.0,171.4992,171.4992,170.266,171.2982,49752.0
2023-07-21 09:40:00,187.44,187.84,186.93,187.84,5714.0,171.2251,171.5905,170.7592,171.5905,5714.0
2023-07-21 09:50:00,187.84,187.85,187.49,187.62,4691.0,171.5905,171.5997,171.2708,171.3895,4691.0
2023-07-21 10:00:00,187.57,187.77,186.99,187.17,14913.0,171.3439,171.5266,170.814,170.9785,14913.0
2023-07-21 10:10:00,187.08,187.4,186.84,187.36,14922.0,170.8963,171.1886,170.677,171.152,14922.0
2023-07-21 10:20:00,187.23,187.71,187.22,187.56,3883.0,171.0333,171.4718,171.0242,171.3347,3883.0
2023-07-21 10:30:00,187.6,187.78,187.32,187.72,14816.0,171.3713,171.5357,171.1155,171.4809,14816.0
2023-07-21 10:40:00,187.73,187.9,187.65,187.67,4634.0,171.49,171.6453,171.417,171.4352,4634.0
2023-07-21 10:50:00,187.59,187.59,187.38,187.54,5121.0,171.3621,171.3621,171.1703,171.3165,5121.0
2023-07-21 11:00:00,187.53,187.62,187.4,187.43,4685.0,171.3073,171.3895,171.1886,171.216,4685.0
2023-07-21 11:10:00,187.48,188.09,187.44,188.09,5266.0,171.2617,171.8189,171.2251,171.8189,5266.0
2023-07-21 11:20:00,188.1,188.1,187.73,187.79,3102.0,171.828,171.828,171.49,171.5448,3102.0
2023-07-21 11:30:00,187.85,188.04,187.85,187.94,3148.0,171.5997,171.7732,171.5997,171.6819,3148.0
2023-07-21 11:40:00,187.98,188.22,187.87,188.14,8333.0,171.7184,171.9376,171.6179,171.8646,8333.0
2023-07-21 11:50:00,188.21,188.43,188.12,188.24,8349.0,171.9285,172.1295,171.8463,171.9559,8349.0
2023-07-21 12:00:00,188.17,188.24,188.1,188.13,4353.0,171.892,171.9559,171.828,171.8554,4353.0
2023-07-21 12:10:00,188.12,188.28,188.0,188.24,7330.0,171.8463,171.9925,171.7367,171.9559,7330.0
2023-07-21 12:20:00,188.22,188.33,188.09,188.33,7810.0,171.9376,172.0381,171.8189,172.0381,7810.0
2023-07-21 12:30:00,188.31,188.41,188.26,188.34,4500.0,172.0199,172.1112,171.9742,172.0473,4500.0
2023-07-21 12:40:00,188.31,188.38,188.27,188.34,4850.0,172.0199,172.0838,171.9833,172.0473,4850.0
2023-07-21 12:50:00,188.35,188.4,188.02,188.31,3865.0,172.0564,172.1021,171.7549,172.0199,3865.0
2023-07-21 13:00:00,188.29,188.49,188.19,188.49,4603.0,172.0016,172.1843,171.9102,172.1843,4603.0
2023-07-21 13:10:00,188.5,188.56,188.38,188.48,6427.0,172.1934,172.2482,172.0838,172.1752,6427.0
2023-07-21 13:20:00,188.44,188.45,188.21,188.25,5085.0,172.1386,172.1477,171.9285,171.965,5085.0
2023-07-21 13:30:00,188.24,188.57,188.23,188.52,17765.0,171.9559,172.2574,171.9468,172.2117,17765.0
2023-07-21 13:40:00,188.57,188.6,188.42,188.49,5305.0,172.2574,172.2848,172.1203,172.1843,5305.0
2023-07-21 13:50:00,188.49,188.67,188.47,188.64,12199.0,172.1843,172.3487,172.166,172.3213,12199.0
2023-07-21 14:00:00,188.63,188.66,188.41,188.42,10032.0,172.3122,172.3396,172.1112,172.1203,10032.0
2023-07-21 14:10:00,188.45,188.64,188.43,188.62,7292.0,172.1477,172.3213,172.1295,172.303,7292.0
2023-07-21 14:20:00,188.69,188.69,188.42,188.62,9454.0,172.367,172.367,172.1203,172.303,9454.0
2023-07-21 14:30:00,188.62,188.75,188.58,188.7,4133.0,172.303,172.4218,172.2665,172.3761,4133.0
2023-07-21 14:40:00,188.75,188.75,188.62,188.65,5177.0,172.4218,172.4218,172.303,172.3304,5177.0
2023-07-21 14:50:00,188.62,188.72,188.57,188.57,7027.0,172.303,172.3944,172.2574,172.2574,7027.0
2023-07-21 15:00:00,188.53,188.67,188.49,188.64,9332.0,172.2208,172.3487,172.1843,172.3213,9332.0
2023-07-21 15:10:00,188.66,188.85,188.61,188.74,7907.0,172.3396,172.5131,172.2939,172.4127,7907.0
2023-07-21 15:20:00,188.78,188.82,188.63,188.72,15946.0,172.4492,172.4857,172.3122,172.3944,15946.0
2023-07-21 15:30:00,188.75,188.78,188.63,188.74,9000.0,172.4218,172.4492,172.3122,172.4127,9000.0
2023-07-21 15:40:00,188.76,188.84,188.67,188.81,21095.0,172.4309,172.504,172.3487,172.4766,21095.0
2023-07-21 15:50:00,188.76,189.31,188.76,189.25,159895.0,172.4309,172.9334,172.4309,172.8785,159895.0
2023-07-24 09:30:00,189.1,189.41,188.36,188.65,23365.0,172.7415,173.0247,172.0655,172.3304,23365.0
2023-07-24 09:40:00,188.64,188.87,188.45,188.68,7883.0,172.3213,172.5314,172.1477,172.3579,7883.0
2023-07-24 09:50:00,188.68,189.15,188.62,188.99,14904.0,172.3579,172.7872,172.303,172.641,14904.0
2023-07-24 10:00:00,189.12,189.8,189.02,189.55,66324.0,172.7598,173.381,172.6684,173.1526,66324.0
2023-07-24 10:10:00,189.5,189.95,189.42,189.87,7227.0,173.1069,173.518,173.0338,173.4449,7227.0
2023-07-24 10:20:00,189.89,190.02,189.7,189.75,7238.0,173.4632,173.5819,173.2896,173.3353,7238.0
2023-07-24 10:30:00,189.73,189.92,189.58,189.71,10779.0,173.317,173.4906,173.18,173.2987,10779.0
2023-07-24 10:40:00,189.77,189.83,189.7,189.78,5638.0,173.3536,173.4084,173.2896,173.3627,5638.0
2023-07-24 10:50:00,189.8,189.81,189.62,189.77,6337.0,173.381,173.3901,173.2165,173.3536,6337.0
2023-07-24 11:00:00,189.81,189.84,189.5,189.65,20163.0,173.3901,173.4175,173.1069,173.2439,20163.0
2023-07-24 11:10:00,189.62,189.81,189.51,189.81,6874.0,173.2165,173.3901,173.1161,173.3901,6874.0
2023-07-24 11:20:00,189.69,190.0,189.69,189.87,4914.0,173.2805,173.5637,173.2805,173.4449,4914.0
2023-07-24 11:30:00,189.93,190.01,189.83,189.97,4357.0,173.4997,173.5728,173.4084,173.5363,4357.0
2023-07-24 11:40:00,189.97,190.1,189.88,190.03,9883.0,173.5363,173.655,173.454,173.5911,9883.0
2023-07-24 11:50:00,190.02,190.19,189.97,190.06,3963.0,173.5819,173.7372,173.5363,173.6185,3963.0
2023-07-24 12:00:00,190.08,190.2,190.05,190.09,5811.0,173.6367,173.7464,173.6093,173.6459,5811.0
2023-07-24 12:10:00,190.06,190.22,189.99,190.16,4506.0,173.6185,173.7646,173.5545,173.7098,4506.0
2023-07-24 12:20:00,190.16,190.59,190.16,190.59,9680.0,173.7098,174.1026,173.7098,174.1026,9680.0
2023-07-24 12:30:00,190.59,190.67,190.37,190.46,33917.0,174.1026,174.1757,173.9017,173.9839,33917.0
2023-07-24 12:40:00,190.25,190.53,190.15,190.23,10064.0,173.792,174.0478,173.7007,173.7738,10064.0
2023-07-24 12:50:00,190.32,190.45,190.19,190.45,4682.0,173.856,173.9747,173.7372,173.9747,4682.0
2023-07-24 13:00:00,190.28,190.31,189.95,190.03,7805.0,173.8194,173.8468,173.518,173.5911,7805.0
2023-07-24 13:10:00,190.05,190.21,189.93,190.01,4359.0,173.6093,173.7555,173.4997,173.5728,4359.0
2023-07-24 13:20:00,190.09,190.28,189.91,190.26,16310.0,173.6459,173.8194,173.4814,173.8012,16310.0
2023-07-24 13:30:00,190.29,190.29,189.98,190.09,12573.0,173.8286,173.8286,173.5454,173.6459,12573.0
2023-07-24 13:40:00,190.03,190.13,189.97,190.07,14255.0,173.5911,173.6824,173.5363,173.6276,14255.0
2023-07-24 13:50:00,190.11,190.43,190.11,190.36,14733.0,173.6641,173.9565,173.6641,173.8925,14733.0
2023-07-24 14:00:00,190.37,190.42,190.21,190.35,8150.0,173.9017,173.9473,173.7555,173.8834,8150.0
2023-07-24 14:10:00,190.34,190.38,190.1,190.28,29074.0,173.8743,173.9108,173.655,173.8194,29074.0
2023-07-24 14:20:00,190.23,190.51,190.23,190.36,8966.0,173.7738,174.0295,173.7738,173.8925,8966.0
2023-07-24 14:30:00,190.4,190.49,190.28,190.48,8762.0,173.9291,174.0113,173.8194,174.0021,8762.0
2023-07-24 14:40:00,190.49,190.66,190.37,190.54,16306.0,174.0113,174.1666,173.9017,174.0569,16306.0
2023-07-24 14:50:00,190.49,190.51,190.37,190.42,5866.0,174.0113,174.0295,173.9017,173.9473,5866.0
2023-07-24 15:00:00,190.44,190.58,190.42,190.58,8259.0,173.9656,174.0935,173.9473,174.0935,8259.0
2023-07-24 15:10:00,190.58,190.67,190.51,190.67,18235.0,174.0935,174.1757,174.0295,174.1757,18235.0
2023-07-24 15:20:00,190.71,190.81,190.25,190.37,33639.0,174.2122,174.3036,173.792,173.9017,33639.0
2023-07-24 15:30:00,190.33,190.79,190.32,190.75,53171.0,173.8651,174.2853,173.856,174.2488,53171.0
2023-07-24 15:40:00,190.77,191.1,190.75,191.0,25284.0,174.2671,174.5685,174.2488,174.4772,25284.0
2023-07-24 15:50:00,191.08,191.24,190.83,191.06,87341.0,174.5502,174.6964,174.3219,174.532,87341.0
2023-07-25 09:30:00,191.0,191.0,190.31,190.65,18286.0,174.4772,174.4772,173.8468,174.1574,18286.0
2023-07-25 09:40:00,190.41,190.96,190.3,190.88,12124.0,173.9382,174.4406,173.8377,174.3675,12124.0
2023-07-25 09:50:00,190.96,190.96,190.56,190.73,8072.0,174.4406,174.4406,174.0752,174.2305,8072.0
2023-07-25 10:00:00,190.64,191.13,190.43,191.03,16903.0,174.1483,174.5959,173.9565,174.5046,16903.0
2023-07-25 10:10:00,191.03,191.06,190.6,190.83,12924.0,174.5046,174.532,174.1118,174.3219,12924.0
2023-07-25 10:20:00,191.0,191.01,190.28,190.38,13443.0,174.4772,174.4863,173.8194,173.9108,13443.0
2023-07-25 10:30:00,190.34,191.0,190.28,190.74,40106.0,173.8743,174.4772,173.8194,174.2396,40106.0
2023-07-25 10:40:00,190.83,190.84,190.6,190.76,5281.0,174.3219,174.331,174.1118,174.2579,5281.0
2023-07-25 10:50:00,190.77,190.84,190.6,190.61,6699.0,174.2671,174.331,174.1118,174.1209,6699.0
2023-07-25 11:00:00,190.65,190.68,190.2,190.38,24330.0,174.1574,174.1848,173.7464,173.9108,24330.0
2023-07-25 11:10:00,190.4,190.52,189.99,190.11,12423.0,173.9291,174.0387,173.5545,173.6641,12423.0
2023-07-25 11:20:00,190.07,190.35,190.06,190.14,6463.0,173.6276,173.8834,173.6185,173.6916,6463.0
2023-07-25 11:30:00,190.09,190.21,189.98,190.0,7679.0,173.6459,173.7555,173.5454,173.5637,7679.0
2023-07-25 11:40:00,190.0,190.37,189.91,190.29,7159.0,173.5637,173.9017,173.4814,173.8286,7159.0
2023-07-25 11:50:00,190.35,190.35,190.22,190.25,2400.0,173.8834,173.8834,173.7646,173.792,2400.0
2023-07-25 12:00:00,190.25,190.27,190.04,190.14,5760.0,173.792,173.8103,173.6002,173.6916,5760.0
2023-07-25 12:10:00,190.1,190.3,190.04,190.12,6780.0,173.655,173.8377,173.6002,173.6733,6780.0
2023-07-25 12:20:00,190.14,190.28,189.92,189.99,9105.0,173.6916,173.8194,173.4906,173.5545,9105.0
2023-07-25 12:30:00,189.99,190.12,189.97,190.04,11527.0,173.5545,173.6733,173.5363,173.6002,11527.0
2023-07-25 12:40:00,190.05,190.07,189.93,190.02,8739.0,173.6093,173.6276,173.4997,173.5819,8739.0
2023-07-25 12:50:00,190.0,190.05,189.97,190.02,5868.0,173.5637,173.6093,173.5363,173.5819,5868.0
2023-07-25 13:00:00,190.04,190.05,189.85,190.0,9645.0,173.6002,173.6093,173.4266,173.5637,9645.0
2023-07-25 13:10:00,190.0,190.28,189.98,190.27,10977.0,173.5637,173.8194,173.5454,173.8103,10977.0
2023-07-25 13:20:00,190.27,190.59,190.24,190.5,18286.0,173.8103,174.1026,173.7829,174.0204,18286.0
2023-07-25 13:30:00,190.54,190.68,190.18,190.27,29431.0,174.0569,174.1848,173.7281,173.8103,29431.0
2023-07-25 13:40:00,190.23,190.46,190.22,190.45,9338.0,173.7738,173.9839,173.7646,173.9747,9338.0
2023-07-25 13:50:00,190.44,190.44,190.31,190.39,7061.0,173.9656,173.9656,173.8468,173.9199,7061.0
2023-07-25 14:00:00,190.41,190.76,190.35,190.76,5460.0,173.9382,174.2579,173.8834,174.2579,5460.0
2023-07-25 14:10:00,190.79,190.79,190.61,190.75,25169.0,174.2853,174.2853,174.1209,174.2488,25169.0
2023-07-25 14:20:00,190.75,191.06,190.7,191.0,14139.0,174.2488,174.532,174.2031,174.4772,14139.0
2023-07-25 14:30:00,191.05,191.1,190.95,191.06,5606.0,174.5228,174.5685,174.4315,174.532,5606.0
2023-07-25 14:40:00,191.0,191.06,190.95,191.01,5735.0,174.4772,174.532,174.4315,174.4863,5735.0
2023-07-25 14:50:00,190.94,191.0,190.84,190.85,8036.0,174.4223,174.4772,174.331,174.3401,8036.0
2023-07-25 15:00:00,190.84,191.02,190.83,191.0,7614.0,174.331,174.4954,174.3219,174.4772,7614.0
2023-07-25 15:10:00,191.08,191.12,191.03,191.09,12305.0,174.5502,174.5868,174.5046,174.5594,12305.0
2023-07-25 15:20:00,191.04,191.05,190.83,190.83,43242.0,174.5137,174.5228,174.3219,174.3219,43242.0
2023-07-25 15:30:00,190.82,191.01,190.61,190.72,24885.0,174.3127,174.4863,174.1209,174.2214,24885.0
2023-07-25 15:40:00,190.72,190.75,190.45,190.75,23402.0,174.2214,174.2488,173.9747,174.2488,23402.0
2023-07-25 15:50:00,190.68,191.36,190.6,191.35,222183.0,174.1848,174.806,174.1118,174.7969,222183.0
2023-07-26 09:30:00,192.13,195.62,191.61,193.71,92164.0,175.5094,178.6975,175.0344,176.9527,92164.0
2023-07-26 09:40:00,193.49,193.74,191.44,192.21,41196.0,176.7518,176.9801,174.8791,175.5825,41196.0
2023-07-26 09:50:00,192.16,193.37,191.77,193.28,20027.0,175.5368,176.6421,175.1805,176.5599,20027.0
2023-07-26 10:00:00,193.23,193.78,192.98,193.4,23364.0,176.5142,177.0167,176.2859,176.6695,23364.0
2023-07-26 10:10:00,193.49,194.26,193.48,194.18,16282.0,176.7518,177.4551,176.7426,177.3821,16282.0
2023-07-26 10:20:00,194.1,194.25,193.82,194.05,14882.0,177.309,177.446,177.0532,177.2633,14882.0
2023-07-26 10:30:00,194.18,194.76,194.04,194.62,36458.0,177.3821,177.9119,177.2542,177.784,36458.0
2023-07-26 10:40:00,194.58,194.76,193.74,194.76,42116.0,177.7475,177.9119,176.9801,177.9119,42116.0
2023-07-26 10:50:00,194.73,195.2,194.27,195.03,19577.0,177.8845,178.3138,177.4643,178.1585,19577.0
2023-07-26 11:00:00,195.17,195.33,194.1,194.37,12656.0,178.2864,178.4326,177.309,177.5556,12656.0
2023-07-26 11:10:00,194.46,194.46,193.48,193.6,14165.0,177.6378,177.6378,176.7426,176.8522,14165.0
2023-07-26 11:20:00,193.52,194.6,193.52,194.59,17917.0,176.7792,177.7657,176.7792,177.7566,17917.0
2023-07-26 11:30:00,194.39,194.86,194.17,194.78,21781.0,177.5739,178.0032,177.3729,177.9302,21781.0
2023-07-26 11:40:00,194.74,195.08,194.64,194.95,21513.0,177.8936,178.2042,177.8023,178.0855,21513.0
2023-07-26 11:50:00,194.96,195.1,194.71,194.97,26507.0,178.0946,178.2225,177.8662,178.1037,26507.0
2023-07-26 12:00:00,195.1,195.16,194.96,194.97,8572.0,178.2225,178.2773,178.0946,178.1037,8572.0
2023-07-26 12:10:00,195.01,195.27,194.91,194.91,15029.0,178.1403,178.3778,178.0489,178.0489,15029.0
2023-07-26 12:20:00,195.0,195.22,194.91,195.22,12547.0,178.1311,178.3321,178.0489,178.3321,12547.0
2023-07-26 12:30:00,195.21,195.24,194.97,195.12,13416.0,178.323,178.3504,178.1037,178.2407,13416.0
2023-07-26 12:40:00,195.2,195.77,195.17,195.73,15857.0,178.3138,178.8345,178.2864,178.798,15857.0
2023-07-26 12:50:00,195.77,196.1,195.72,196.0,39756.0,178.8345,179.136,178.7888,179.0446,39756.0
2023-07-26 13:00:00,195.89,196.02,195.79,195.88,15346.0,178.9441,179.0629,178.8528,178.935,15346.0
2023-07-26 13:10:00,195.91,196.5,195.8,196.5,25893.0,178.9624,179.5014,178.8619,179.5014,25893.0
2023-07-26 13:20:00,196.46,196.69,196.19,196.2,16295.0,179.4648,179.6749,179.2182,179.2273,16295.0
2023-07-26 13:30:00,196.23,196.38,196.16,196.33,15022.0,179.2547,179.3917,179.1908,179.3461,15022.0
2023-07-26 13:40:00,196.33,196.45,196.33,196.43,16823.0,179.3461,179.4557,179.3461,179.4374,16823.0
2023-07-26 13:50:00,196.43,196.73,196.43,196.65,12666.0,179.4374,179.7115,179.4374,179.6384,12666.0
2023-07-26 14:00:00,196.65,196.89,196.51,196.77,21811.0,179.6384,179.8576,179.5105,179.748,21811.0
2023-07-26 14:10:00,196.67,197.52,196.65,197.49,21883.0,179.6567,180.4331,179.6384,180.4057,21883.0
2023-07-26 14:20:00,197.43,198.17,197.42,198.14,30555.0,180.3509,181.0269,180.3418,180.9995,30555.0
2023-07-26 14:30:00,198.09,198.68,197.76,198.6,65075.0,180.9538,181.4928,180.6524,181.4197,65075.0
2023-07-26 14:40:00,198.62,199.22,198.54,199.0,126945.0,181.438,181.9861,181.3649,181.7851,126945.0
2023-07-26 14:50:00,199.0,199.46,198.58,199.08,53332.0,181.7851,182.2053,181.4014,181.8582,53332.0
2023-07-26 15:00:00,199.11,199.2,197.99,198.12,57667.0,181.8856,181.9678,180.8625,180.9812,57667.0
2023-07-26 15:10:00,198.01,198.69,197.99,198.2,32254.0,180.8807,181.5019,180.8625,181.0543,32254.0
2023-07-26 15:20:00,198.25,198.59,198.21,198.56,35399.0,181.1,181.4106,181.0634,181.3832,35399.0
2023-07-26 15:30:00,198.57,198.84,198.4,198.82,38246.0,181.3923,181.6389,181.237,181.6207,38246.0
2023-07-26 15:40:00,198.82,198.86,197.88,198.0,71727.0,181.6207,181.6572,180.762,180.8716,71727.0
2023-07-26 15:50:00,197.96,198.85,197.88,198.85,215524.0,180.8351,181.6481,180.762,181.6481,215524.0
2023-07-27 09:30:00,199.97,202.36,199.08,202.27,102545.0,182.6712,184.8544,181.8582,184.7722,102545.0
2023-07-27 09:40:00,202.28,202.29,198.92,198.94,36087.0,184.7814,184.7905,181.712,181.7303,36087.0
2023-07-27 09:50:00,198.94,199.53,198.18,199.44,14830.0,181.7303,182.2693,181.036,182.187,14830.0
2023-07-27 10:00:00,199.44,199.52,198.79,199.48,16194.0,182.187,182.2601,181.5933,182.2236,16194.0
2023-07-27 10:10:00,199.42,199.6,198.56,198.82,22849.0,182.1688,182.3332,181.3832,181.6207,22849.0
2023-07-27 10:20:00,198.88,199.32,198.83,199.32,33914.0,181.6755,182.0774,181.6298,182.0774,33914.0
2023-07-27 10:30:00,199.34,199.58,198.95,199.15,8063.0,182.0957,182.3149,181.7394,181.9221,8063.0
2023-07-27 10:40:00,199.17,199.39,198.99,199.03,11844.0,181.9404,182.1414,181.776,181.8125,11844.0
2023-07-27 10:50:00,199.14,199.47,199.04,199.18,10305.0,181.913,182.2144,181.8216,181.9495,10305.0
2023-07-27 11:00:00,199.16,199.29,198.86,198.87,16276.0,181.9313,182.05,181.6572,181.6663,16276.0
2023-07-27 11:10:00,198.91,198.94,198.8,198.9,10033.0,181.7029,181.7303,181.6024,181.6937,10033.0
2023-07-27 11:20:00,198.9,199.12,198.4,198.48,33096.0,181.6937,181.8947,181.237,181.3101,33096.0
2023-07-27 11:30:00,198.53,198.81,198.52,198.81,12863.0,181.3558,181.6115,181.3466,181.6115,12863.0
2023-07-27 11:40:00,198.81,199.22,198.78,198.85,15050.0,181.6115,181.9861,181.5841,181.6481,15050.0
2023-07-27 11:50:00,198.88,199.32,198.87,199.31,11450.0,181.6755,182.0774,181.6663,182.0683,11450.0
2023-07-27 12:00:00,199.29,199.29,198.86,198.86,9493.0,182.05,182.05,181.6572,181.6572,9493.0
2023-07-27 12:10:00,198.86,198.92,197.85,198.07,21086.0,181.6572,181.712,180.7346,180.9356,21086.0
2023-07-27 12:20:00,198.07,198.72,198.03,198.72,18306.0,180.9356,181.5293,180.899,181.5293,18306.0
2023-07-27 12:30:00,198.72,198.72,198.42,198.63,29342.0,181.5293,181.5293,181.2553,181.4471,29342.0
2023-07-27 12:40:00,198.6,198.8,198.6,198.79,5120.0,181.4197,181.6024,181.4197,181.5933,5120.0
2023-07-27 12:50:00,198.74,199.13,198.73,199.13,7138.0,181.5476,181.9039,181.5385,181.9039,7138.0
2023-07-27 13:00:00,199.14,199.17,198.84,198.84,5453.0,181.913,181.9404,181.6389,181.6389,5453.0
2023-07-27 13:10:00,198.9,199.07,198.56,198.56,28552.0,181.6937,181.849,181.3832,181.3832,28552.0
2023-07-27 13:20:00,198.53,198.6,198.39,198.5,5638.0,181.3558,181.4197,181.2279,181.3284,5638.0
2023-07-27 13:30:00,198.61,198.62,198.39,198.52,4911.0,181.4288,181.438,181.2279,181.3466,4911.0
2023-07-27 13:40:00,198.43,198.54,198.07,198.2,6255.0,181.2644,181.3649,180.9356,181.0543,6255.0
2023-07-27 13:50:00,198.2,198.3,198.17,198.25,6365.0,181.0543,181.1457,181.0269,181.1,6365.0
2023-07-27 14:00:00,198.25,198.29,198.1,198.19,5028.0,181.1,181.1365,180.963,181.0452,5028.0
2023-07-27 14:10:00,198.16,198.18,198.04,198.15,14149.0,181.0178,181.036,180.9081,181.0086,14149.0
2023-07-27 14:20:00,198.13,198.19,197.9,198.05,17405.0,180.9904,181.0452,180.7803,180.9173,17405.0
2023-07-27 14:30:00,198.09,198.27,197.98,198.27,17598.0,180.9538,181.1182,180.8533,181.1182,17598.0
2023-07-27 14:40:00,198.29,198.51,198.27,198.44,13242.0,181.1365,181.3375,181.1182,181.2735,13242.0
2023-07-27 14:50:00,198.44,198.56,198.38,198.48,11090.0,181.2735,181.3832,181.2187,181.3101,11090.0
2023-07-27 15:00:00,198.46,198.77,198.44,198.77,20717.0,181.2918,181.575,181.2735,181.575,20717.0
2023-07-27 15:10:00,198.8,198.95,198.78,198.78,7289.0,181.6024,181.7394,181.5841,181.5841,7289.0
2023-07-27 15:20:00,198.78,198.82,198.31,198.44,27040.0,181.5841,181.6207,181.1548,181.2735,27040.0
2023-07-27 15:30:00,198.44,198.87,198.42,198.66,50034.0,181.2735,181.6663,181.2553,181.4745,50034.0
2023-07-27 15:40:00,198.66,199.02,198.43,198.71,67730.0,181.4745,181.8034,181.2644,181.5202,67730.0
2023-07-27 15:50:00,198.71,199.13,198.58,198.65,205120.0,181.5202,181.9039,181.4014,181.4654,205120.0
2023-07-28 09:30:00,199.91,199.91,199.05,199.27,16031.0,182.6164,182.6164,181.8308,182.0317,16031.0
2023-07-28 09:40:00,199.45,199.71,199.45,199.71,1309.0,182.1962,182.4337,182.1962,182.4337,1309.0
2023-07-28 09:50:00,199.85,199.85,199.29,199.32,5495.0,182.5616,182.5616,182.05,182.0774,5495.0
2023-07-28 10:00:00,199.3,200.15,199.29,200.15,11816.0,182.0591,182.8356,182.05,182.8356,11816.0
2023-07-28 10:10:00,199.97,200.24,199.68,200.08,10513.0,182.6712,182.9178,182.4063,182.7717,10513.0
2023-07-28 10:20:00,200.07,200.65,200.01,200.58,11413.0,182.7625,183.2924,182.7077,183.2284,11413.0
2023-07-28 10:30:00,200.54,200.62,200.21,200.44,10719.0,183.1919,183.265,182.8904,183.1005,10719.0
2023-07-28 10:40:00,200.45,200.45,200.12,200.27,8208.0,183.1097,183.1097,182.8082,182.9452,8208.0
2023-07-28 10:50:00,200.3,200.39,200.18,200.39,7042.0,182.9726,183.0549,182.863,183.0549,7042.0
2023-07-28 11:00:00,200.32,200.37,200.12,200.27,4992.0,182.9909,183.0366,182.8082,182.9452,4992.0
2023-07-28 11:10:00,200.27,200.81,200.16,200.75,12478.0,182.9452,183.4385,182.8448,183.3837,12478.0
2023-07-28 11:20:00,200.75,200.79,200.32,200.33,16938.0,183.3837,183.4203,182.9909,183.0,16938.0
2023-07-28 11:30:00,200.38,200.65,200.37,200.48,6913.0,183.0457,183.2924,183.0366,183.1371,6913.0
2023-07-28 11:40:00,200.53,200.62,200.33,200.34,7627.0,183.1827,183.265,183.0,183.0092,7627.0
2023-07-28 11:50:00,200.32,200.33,199.83,199.97,8345.0,182.9909,183.0,182.5433,182.6712,8345.0
2023-07-28 12:00:00,199.94,199.99,199.8,199.88,7694.0,182.6438,182.6895,182.5159,182.589,7694.0
2023-07-28 12:10:00,199.93,200.0,199.7,199.78,4645.0,182.6346,182.6986,182.4245,182.4976,4645.0
2023-07-28 12:20:00,199.8,199.99,199.74,199.9,6189.0,182.5159,182.6895,182.4611,182.6072,6189.0
2023-07-28 12:30:00,199.9,200.28,199.9,200.15,10664.0,182.6072,182.9544,182.6072,182.8356,10664.0
2023-07-28 12:40:00,200.17,200.18,199.92,200.03,8919.0,182.8539,182.863,182.6255,182.726,8919.0
2023-07-28 12:50:00,200.03,200.04,199.79,199.85,10672.0,182.726,182.7351,182.5068,182.5616,10672.0
2023-07-28 13:00:00,199.73,199.86,199.49,199.72,12214.0,182.4519,182.5707,182.2327,182.4428,12214.0
2023-07-28 13:10:00,199.72,199.94,199.68,199.89,11428.0,182.4428,182.6438,182.4063,182.5981,11428.0
2023-07-28 13:20:00,199.85,199.93,199.62,199.75,14925.0,182.5616,182.6346,182.3515,182.4702,14925.0
2023-07-28 13:30:00,199.72,199.76,199.3,199.3,8689.0,182.4428,182.4794,182.0591,182.0591,8689.0
2023-07-28 13:40:00,199.34,199.35,199.06,199.21,9188.0,182.0957,182.1048,181.8399,181.9769,9188.0
2023-07-28 13:50:00,199.22,199.42,199.22,199.34,6634.0,181.9861,182.1688,181.9861,182.0957,6634.0
2023-07-28 14:00:00,199.33,199.43,199.21,199.25,7034.0,182.0866,182.1779,181.9769,182.0135,7034.0
2023-07-28 14:10:00,199.29,199.32,199.14,199.23,7049.0,182.05,182.0774,181.913,181.9952,7049.0
2023-07-28 14:20:00,199.24,199.55,199.23,199.5,6814.0,182.0043,182.2875,181.9952,182.2418,6814.0
2023-07-28 14:30:00,199.47,199.54,199.29,199.31,5402.0,182.2144,182.2784,182.05,182.0683,5402.0
2023-07-28 14:40:00,199.3,199.31,199.16,199.31,5384.0,182.0591,182.0683,181.9313,182.0683,5384.0
2023-07-28 14:50:00,199.3,199.43,199.26,199.28,4446.0,182.0591,182.1779,182.0226,182.0409,4446.0
2023-07-28 15:00:00,199.3,199.43,199.3,199.37,16293.0,182.0591,182.1779,182.0591,182.1231,16293.0
2023-07-28 15:10:00,199.35,199.41,199.25,199.33,9226.0,182.1048,182.1596,182.0135,182.0866,9226.0
2023-07-28 15:20:00,199.3,199.34,199.08,199.14,9098.0,182.0591,182.0957,181.8582,181.913,9098.0
2023-07-28 15:30:00,199.13,199.2,198.93,198.93,13476.0,181.9039,181.9678,181.7212,181.7212,13476.0
2023-07-28 15:40:00,198.93,199.45,198.91,199.45,37674.0,181.7212,182.1962,181.7029,182.1962,37674.0
2023-07-28 15:50:00,199.41,199.72,199.37,199.42,134079.0,182.1596,182.4428,182.1231,182.1688,134079.0
2023-07-31 09:30:00,199.81,200.0,199.13,199.24,37277.0,182.525,182.6986,181.9039,182.0043,37277.0
2023-07-31 09:40:00,199.43,199.43,198.5,198.64,8779.0,182.1779,182.1779,181.3284,181.4562,8779.0
2023-07-31 09:50:00,198.72,198.82,198.08,198.13,12861.0,181.5293,181.6207,180.9447,180.9904,12861.0
2023-07-31 10:00:00,198.18,198.78,198.13,198.76,34716.0,181.036,181.5841,180.9904,181.5659,34716.0
2023-07-31 10:10:00,198.78,199.31,198.72,199.31,11173.0,181.5841,182.0683,181.5293,182.0683,11173.0
2023-07-31 10:20:00,199.3,199.64,199.3,199.49,23284.0,182.0591,182.3697,182.0591,182.2327,23284.0
2023-07-31 10:30:00,199.59,199.62,199.15,199.43,8169.0,182.3241,182.3515,181.9221,182.1779,8169.0
2023-07-31 10:40:00,199.45,199.73,199.32,199.32,6201.0,182.1962,182.4519,182.0774,182.0774,6201.0
2023-07-31 10:50:00,199.42,199.51,199.06,199.19,8239.0,182.1688,182.251,181.8399,181.9587,8239.0
2023-07-31 11:00:00,199.18,199.26,199.07,199.25,3497.0,181.9495,182.0226,181.849,182.0135,3497.0
2023-07-31 11:10:00,199.2,199.42,199.2,199.25,4234.0,181.9678,182.1688,181.9678,182.0135,4234.0
2023-07-31 11:20:00,199.28,199.32,198.99,199.03,6769.0,182.0409,182.0774,181.776,181.8125,6769.0
2023-07-31 11:30:00,199.02,199.02,198.68,198.71,9543.0,181.8034,181.8034,181.4928,181.5202,9543.0
2023-07-31 11:40:00,198.71,198.97,198.67,198.96,4880.0,181.5202,181.7577,181.4836,181.7486,4880.0
2023-07-31 11:50:00,199.04,199.15,199.01,199.1,8847.0,181.8216,181.9221,181.7942,181.8764,8847.0
2023-07-31 12:00:00,199.13,199.32,199.11,199.19,7676.0,181.9039,182.0774,181.8856,181.9587,7676.0
2023-07-31 12:10:00,199.15,199.24,199.07,199.16,5058.0,181.9221,182.0043,181.849,181.9313,5058.0
2023-07-31 12:20:00,199.16,199.23,199.07,199.14,5410.0,181.9313,181.9952,181.849,181.913,5410.0
2023-07-31 12:30:00,199.14,199.22,199.07,199.2,7198.0,181.913,181.9861,181.849,181.9678,7198.0
2023-07-31 12:40:00,199.2,199.5,199.2,199.48,4469.0,181.9678,182.2418,181.9678,182.2236,4469.0
2023-07-31 12:50:00,199.46,199.5,199.39,199.4,4813.0,182.2053,182.2418,182.1414,182.1505,4813.0
2023-07-31 13:00:00,199.4,199.41,199.08,199.21,6404.0,182.1505,182.1596,181.8582,181.9769,6404.0
2023-07-31 13:10:00,199.24,199.33,199.13,199.24,4712.0,182.0043,182.0866,181.9039,182.0043,4712.0
2023-07-31 13:20:00,199.27,199.31,199.18,199.22,5556.0,182.0317,182.0683,181.9495,181.9861,5556.0
2023-07-31 13:30:00,199.26,199.29,199.13,199.21,6356.0,182.0226,182.05,181.9039,181.9769,6356.0
2023-07-31 13:40:00,199.22,199.46,199.21,199.37,2283.0,181.9861,182.2053,181.9769,182.1231,2283.0
2023-07-31 13:50:00,199.34,199.34,199.06,199.13,7705.0,182.0957,182.0957,181.8399,181.9039,7705.0
2023-07-31 14:00:00,199.16,199.16,199.0,199.02,8521.0,181.9313,181.9313,181.7851,181.8034,8521.0
2023-07-31 14:10:00,199.0,199.12,198.94,199.0,6813.0,181.7851,181.8947,181.7303,181.7851,6813.0
2023-07-31 14:20:00,199.0,199.07,199.0,199.03,4626.0,181.7851,181.849,181.7851,181.8125,4626.0
2023-07-31 14:30:00,199.08,199.18,199.06,199.09,5676.0,181.8582,181.9495,181.8399,181.8673,5676.0
2023-07-31 14:40:00,199.09,199.11,198.86,198.86,11393.0,181.8673,181.8856,181.6572,181.6572,11393.0
2023-07-31 14:50:00,198.83,198.93,198.83,198.91,4635.0,181.6298,181.7212,181.6298,181.7029,4635.0
2023-07-31 15:00:00,198.92,198.92,198.65,198.7,4513.0,181.712,181.712,181.4654,181.5111,4513.0
2023-07-31 15:10:00,198.66,198.68,198.46,198.51,10225.0,181.4745,181.4928,181.2918,181.3375,10225.0
2023-07-31 15:20:00,198.51,198.52,198.42,198.48,5519.0,181.3375,181.3466,181.2553,181.3101,5519.0
2023-07-31 15:30:00,198.51,198.55,198.14,198.14,10839.0,181.3375,181.374,180.9995,180.9995,10839.0
2023-07-31 15:40:00,198.15,198.46,198.11,198.46,20920.0,181.0086,181.2918,180.9721,181.2918,20920.0
2023-07-31 15:50:00,198.48,199.0,198.45,198.96,148394.0,181.3101,181.7851,181.2827,181.7486,148394.0
2023-08-01 09:30:00,199.31,199.79,198.5,199.0,21059.0,182.0683,182.5068,181.3284,181.7851,21059.0
2023-08-01 09:40:00,199.22,199.32,198.6,199.04,4967.0,181.9861,182.0774,181.4197,181.8216,4967.0
2023-08-01 09:50:00,198.98,199.98,198.97,199.96,16312.0,181.7668,182.6803,181.7577,182.6621,16312.0
2023-08-01 10:00:00,199.76,199.99,199.12,199.52,9481.0,182.4794,182.6895,181.8947,182.2601,9481.0
2023-08-01 10:10:00,199.44,199.91,199.43,199.73,9094.0,182.187,182.6164,182.1779,182.4519,9094.0
2023-08-01 10:20:00,199.69,199.84,199.41,199.68,11740.0,182.4154,182.5524,182.1596,182.4063,11740.0
2023-08-01 10:30:00,199.66,199.76,199.28,199.39,8466.0,182.388,182.4794,182.0409,182.1414,8466.0
2023-08-01 10:40:00,199.39,199.63,199.3,199.56,13512.0,182.1414,182.3606,182.0591,182.2967,13512.0
2023-08-01 10:50:00,199.57,199.58,198.96,199.15,7878.0,182.3058,182.3149,181.7486,181.9221,7878.0
2023-08-01 11:00:00,199.22,199.35,199.02,199.34,9102.0,181.9861,182.1048,181.8034,182.0957,9102.0
2023-08-01 11:10:00,199.34,199.45,199.24,199.45,6312.0,182.0957,182.1962,182.0043,182.1962,6312.0
2023-08-01 11:20:00,199.45,199.54,199.4,199.52,6864.0,182.1962,182.2784,182.1505,182.2601,6864.0
2023-08-01 11:30:00,199.53,199.61,199.35,199.5,10080.0,182.2693,182.3423,182.1048,182.2418,10080.0
2023-08-01 11:40:00,199.5,199.71,199.44,199.58,13352.0,182.2418,182.4337,182.187,182.3149,13352.0
2023-08-01 11:50:00,199.55,199.64,199.37,199.49,7018.0,182.2875,182.3697,182.1231,182.2327,7018.0
2023-08-01 12:00:00,199.51,199.59,199.39,199.39,6075.0,182.251,182.3241,182.1414,182.1414,6075.0
2023-08-01 12:10:00,199.42,199.43,199.08,199.13,15408.0,182.1688,182.1779,181.8582,181.9039,15408.0
2023-08-01 12:20:00,199.13,199.21,199.07,199.15,5405.0,181.9039,181.9769,181.849,181.9221,5405.0
2023-08-01 12:30:00,199.19,199.42,199.15,199.33,7458.0,181.9587,182.1688,181.9221,182.0866,7458.0
2023-08-01 12:40:00,199.36,199.56,199.32,199.48,6973.0,182.114,182.2967,182.0774,182.2236,6973.0
2023-08-01 12:50:00,199.44,199.57,199.39,199.4,5507.0,182.187,182.3058,182.1414,182.1505,5507.0
2023-08-01 13:00:00,199.4,199.42,199.34,199.35,3668.0,182.1505,182.1688,182.0957,182.1048,3668.0
2023-08-01 13:10:00,199.35,199.39,199.29,199.34,6906.0,182.1048,182.1414,182.05,182.0957,6906.0
2023-08-01 13:20:00,199.34,199.43,199.28,199.37,5200.0,182.0957,182.1779,182.0409,182.1231,5200.0
2023-08-01 13:30:00,199.41,199.56,199.35,199.48,9803.0,182.1596,182.2967,182.1048,182.2236,9803.0
2023-08-01 13:40:00,199.44,199.51,199.43,199.51,4019.0,182.187,182.251,182.1779,182.251,4019.0
2023-08-01 13:50:00,199.51,199.54,199.36,199.41,4509.0,182.251,182.2784,182.114,182.1596,4509.0
2023-08-01 14:00:00,199.45,199.52,199.44,199.52,3511.0,182.1962,182.2601,182.187,182.2601,3511.0
2023-08-01 14:10:00,199.52,199.62,199.48,199.58,6085.0,182.2601,182.3515,182.2236,182.3149,6085.0
2023-08-01 14:20:00,199.58,199.6,199.45,199.59,8344.0,182.3149,182.3332,182.1962,182.3241,8344.0
2023-08-01 14:30:00,199.58,199.85,199.54,199.84,5731.0,182.3149,182.5616,182.2784,182.5524,5731.0
2023-08-01 14:40:00,199.88,199.92,199.78,199.9,5162.0,182.589,182.6255,182.4976,182.6072,5162.0
2023-08-01 14:50:00,199.9,200.0,199.84,199.99,8730.0,182.6072,182.6986,182.5524,182.6895,8730.0
2023-08-01 15:00:00,199.97,199.99,199.91,199.91,6054.0,182.6712,182.6895,182.6164,182.6164,6054.0
2023-08-01 15:10:00,199.9,200.0,199.87,199.87,6189.0,182.6072,182.6986,182.5798,182.5798,6189.0
2023-08-01 15:20:00,199.86,199.93,199.74,199.93,11135.0,182.5707,182.6346,182.4611,182.6346,11135.0
2023-08-01 15:30:00,199.94,199.97,199.85,199.97,11123.0,182.6438,182.6712,182.5616,182.6712,11123.0
2023-08-01 15:40:00,199.95,199.96,199.76,199.91,23647.0,182.6529,182.6621,182.4794,182.6164,23647.0
2023-08-01 15:50:00,199.91,200.27,199.71,199.8,94630.0,182.6164,182.9452,182.4337,182.5159,94630.0
2023-08-02 09:30:00,199.52,199.99,198.89,199.9,30708.0,182.2601,182.6895,181.6846,182.6072,30708.0
2023-08-02 09:40:00,199.91,200.58,199.58,199.98,17603.0,182.6164,183.2284,182.3149,182.6803,17603.0
2023-08-02 09:50:00,199.98,200.54,199.86,200.36,9565.0,182.6803,183.1919,182.5707,183.0274,9565.0
2023-08-02 10:00:00,200.29,200.45,199.76,199.85,17944.0,182.9635,183.1097,182.4794,182.5616,17944.0
2023-08-02 10:10:00,199.86,199.88,199.36,199.77,10093.0,182.5707,182.589,182.114,182.4885,10093.0
2023-08-02 10:20:00,199.77,199.81,199.47,199.63,11129.0,182.4885,182.525,182.2144,182.3606,11129.0
2023-08-02 10:30:00,199.69,199.84,199.43,199.53,7037.0,182.4154,182.5524,182.1779,182.2693,7037.0
2023-08-02 10:40:00,199.53,199.58,199.1,199.3,8427.0,182.2693,182.3149,181.8764,182.0591,8427.0
2023-08-02 10:50:00,199.18,199.27,198.82,199.11,8204.0,181.9495,182.0317,181.6207,181.8856,8204.0
2023-08-02 11:00:00,199.13,199.44,199.12,199.19,9256.0,181.9039,182.187,181.8947,181.9587,9256.0
2023-08-02 11:10:00,199.18,199.46,199.17,199.25,5742.0,181.9495,182.2053,181.9404,182.0135,5742.0
2023-08-02 11:20:00,199.29,199.48,199.29,199.46,6402.0,182.05,182.2236,182.05,182.2053,6402.0
2023-08-02 11:30:00,199.5,199.68,199.4,199.43,6326.0,182.2418,182.4063,182.1505,182.1779,6326.0
2023-08-02 11:40:00,199.42,199.5,199.27,199.5,4316.0,182.1688,182.2418,182.0317,182.2418,4316.0
2023-08-02 11:50:00,199.55,199.77,199.49,199.66,7595.0,182.2875,182.4885,182.2327,182.388,7595.0
2023-08-02 12:00:00,199.62,200.01,199.55,200.01,7121.0,182.3515,182.7077,182.2875,182.7077,7121.0
2023-08-02 12:10:00,200.01,200.09,199.87,199.87,9818.0,182.7077,182.7808,182.5798,182.5798,9818.0
2023-08-02 12:20:00,199.88,199.89,199.47,199.63,7104.0,182.589,182.5981,182.2144,182.3606,7104.0
2023-08-02 12:30:00,199.59,199.78,199.49,199.7,4718.0,182.3241,182.4976,182.2327,182.4245,4718.0
2023-08-02 12:40:00,199.65,199.83,199.53,199.64,4453.0,182.3789,182.5433,182.2693,182.3697,4453.0
2023-08-02 12:50:00,199.59,199.75,199.55,199.63,6487.0,182.3241,182.4702,182.2875,182.3606,6487.0
2023-08-02 13:00:00,199.68,199.76,199.61,199.63,4640.0,182.4063,182.4794,182.3423,182.3606,4640.0
2023-08-02 13:10:00,199.65,199.74,199.35,199.44,7394.0,182.3789,182.4611,182.1048,182.187,7394.0
2023-08-02 13:20:00,199.41,199.46,199.31,199.4,9650.0,182.1596,182.2053,182.0683,182.1505,9650.0
2023-08-02 13:30:00,199.45,199.61,199.43,199.49,7264.0,182.1962,182.3423,182.1779,182.2327,7264.0
2023-08-02 13:40:00,199.53,199.58,199.4,199.47,6886.0,182.2693,182.3149,182.1505,182.2144,6886.0
2023-08-02 13:50:00,199.49,199.53,199.39,199.45,5139.0,182.2327,182.2693,182.1414,182.1962,5139.0
2023-08-02 14:00:00,199.42,199.45,199.14,199.14,4098.0,182.1688,182.1962,181.913,181.913,4098.0
2023-08-02 14:10:00,199.12,199.41,199.11,199.38,8016.0,181.8947,182.1596,181.8856,182.1322,8016.0
2023-08-02 14:20:00,199.4,199.49,199.31,199.42,8183.0,182.1505,182.2327,182.0683,182.1688,8183.0
2023-08-02 14:30:00,199.41,199.47,199.3,199.34,5362.0,182.1596,182.2144,182.0591,182.0957,5362.0
2023-08-02 14:40:00,199.37,199.39,199.18,199.28,7733.0,182.1231,182.1414,181.9495,182.0409,7733.0
2023-08-02 14:50:00,199.29,199.4,199.29,199.33,3980.0,182.05,182.1505,182.05,182.0866,3980.0
2023-08-02 15:00:00,199.36,199.43,199.28,199.33,4360.0,182.114,182.1779,182.0409,182.0866,4360.0
2023-08-02 15:10:00,199.33,199.34,199.2,199.2,7953.0,182.0866,182.0957,181.9678,181.9678,7953.0
2023-08-02 15:20:00,199.21,199.32,199.18,199.19,4441.0,181.9769,182.0774,181.9495,181.9587,4441.0
2023-08-02 15:30:00,199.2,199.26,199.12,199.19,13303.0,181.9678,182.0226,181.8947,181.9587,13303.0
2023-08-02 15:40:00,199.17,199.6,199.04,199.59,33945.0,181.9404,182.3332,181.8216,182.3241,33945.0
2023-08-02 15:50:00,199.59,199.79,199.52,199.68,115622.0,182.3241,182.5068,182.2601,182.4063,115622.0
2023-08-03 09:30:00,199.13,199.94,198.0,199.22,42353.0,181.9039,182.6438,180.8716,181.9861,42353.0
2023-08-03 09:40:00,199.16,199.73,198.95,199.17,18174.0,181.9313,182.4519,181.7394,181.9404,18174.0
2023-08-03 09:50:00,199.32,200.21,199.13,200.19,23012.0,182.0774,182.8904,181.9039,182.8722,23012.0
2023-08-03 10:00:00,200.25,200.36,199.74,200.06,28286.0,182.927,183.0274,182.4611,182.7534,28286.0
2023-08-03 10:10:00,200.02,200.79,199.72,200.79,11880.0,182.7169,183.4203,182.4428,183.4203,11880.0
2023-08-03 10:20:00,200.84,201.36,200.55,201.24,26359.0,183.4659,183.9409,183.201,183.8313,26359.0
2023-08-03 10:30:00,201.23,201.88,200.93,201.88,20770.0,183.8222,184.416,183.5481,184.416,20770.0
2023-08-03 10:40:00,201.79,201.8,201.1,201.67,12795.0,184.3337,184.3429,183.7034,184.2241,12795.0
2023-08-03 10:50:00,201.67,201.83,201.21,201.27,9148.0,184.2241,184.3703,183.8039,183.8587,9148.0
2023-08-03 11:00:00,201.24,201.58,201.12,201.53,10006.0,183.8313,184.1419,183.7217,184.0962,10006.0
2023-08-03 11:10:00,201.48,201.82,201.26,201.75,9314.0,184.0506,184.3611,183.8496,184.2972,9314.0
2023-08-03 11:20:00,201.76,201.96,201.76,201.84,6882.0,184.3063,184.489,184.3063,184.3794,6882.0
2023-08-03 11:30:00,201.8,202.23,201.8,202.0,25755.0,184.3429,184.7357,184.3429,184.5256,25755.0
2023-08-03 11:40:00,201.9,201.9,201.45,201.5,7398.0,184.4342,184.4342,184.0232,184.0688,7398.0
2023-08-03 11:50:00,201.5,201.64,201.33,201.44,8877.0,184.0688,184.1967,183.9135,184.014,8877.0
2023-08-03 12:00:00,201.36,201.46,200.87,201.16,17494.0,183.9409,184.0323,183.4933,183.7582,17494.0
2023-08-03 12:10:00,201.2,201.43,201.12,201.39,8573.0,183.7948,184.0049,183.7217,183.9683,8573.0
2023-08-03 12:20:00,201.43,201.54,201.23,201.53,5876.0,184.0049,184.1054,183.8222,184.0962,5876.0
2023-08-03 12:30:00,201.49,201.88,201.48,201.88,8277.0,184.0597,184.416,184.0506,184.416,8277.0
2023-08-03 12:40:00,201.88,202.5,201.87,202.47,13590.0,184.416,184.9823,184.4068,184.9549,13590.0
2023-08-03 12:50:00,202.48,202.61,202.35,202.5,10835.0,184.9641,185.0828,184.8453,184.9823,10835.0
2023-08-03 13:00:00,202.56,202.71,202.31,202.48,9934.0,185.0371,185.1742,184.8088,184.9641,9934.0
2023-08-03 13:10:00,202.41,202.59,202.2,202.25,4975.0,184.9001,185.0645,184.7083,184.754,4975.0
2023-08-03 13:20:00,202.29,202.36,202.07,202.16,10957.0,184.7905,184.8544,184.5895,184.6717,10957.0
2023-08-03 13:30:00,202.26,202.6,202.25,202.58,8383.0,184.7631,185.0737,184.754,185.0554,8383.0
2023-08-03 13:40:00,202.56,202.64,202.41,202.5,13214.0,185.0371,185.1102,184.9001,184.9823,13214.0
2023-08-03 13:50:00,202.5,202.52,202.18,202.36,17743.0,184.9823,185.0006,184.69,184.8544,17743.0
2023-08-03 14:00:00,202.39,202.46,202.1,202.43,10574.0,184.8818,184.9458,184.6169,184.9184,10574.0
2023-08-03 14:10:00,202.43,202.54,202.3,202.34,9558.0,184.9184,185.0189,184.7996,184.8362,9558.0
2023-08-03 14:20:00,202.32,202.67,202.28,202.47,11181.0,184.8179,185.1376,184.7814,184.9549,11181.0
2023-08-03 14:30:00,202.5,202.58,202.03,202.07,5970.0,184.9823,185.0554,184.553,184.5895,5970.0
2023-08-03 14:40:00,201.99,202.39,201.98,202.39,8041.0,184.5164,184.8818,184.5073,184.8818,8041.0
2023-08-03 14:50:00,202.42,202.64,202.41,202.6,10208.0,184.9092,185.1102,184.9001,185.0737,10208.0
2023-08-03 15:00:00,202.58,202.76,202.57,202.73,6316.0,185.0554,185.2198,185.0463,185.1924,6316.0
2023-08-03 15:10:00,202.76,202.86,202.51,202.86,14943.0,185.2198,185.3112,184.9915,185.3112,14943.0
2023-08-03 15:20:00,202.81,202.96,202.72,202.76,10237.0,185.2655,185.4025,185.1833,185.2198,10237.0
2023-08-03 15:30:00,202.75,202.89,202.65,202.81,15806.0,185.2107,185.3386,185.1193,185.2655,15806.0
2023-08-03 15:40:00,202.8,202.93,202.55,202.92,36404.0,185.2564,185.3751,185.028,185.366,36404.0
2023-08-03 15:50:00,202.87,203.26,202.78,202.85,229704.0,185.3203,185.6766,185.2381,185.302,229704.0
2023-08-04 09:30:00,206.08,208.36,204.66,207.22,210179.0,188.2526,190.3354,186.9555,189.294,210179.0
2023-08-04 09:40:00,206.98,207.6,205.86,205.86,104596.0,189.0748,189.6411,188.0517,188.0517,104596.0
2023-08-04 09:50:00,205.97,206.82,205.75,206.27,25073.0,188.1521,188.9286,187.9512,188.4262,25073.0
2023-08-04 10:00:00,206.28,207.11,205.38,205.75,39670.0,188.4353,189.1935,187.6132,187.9512,39670.0
2023-08-04 10:10:00,205.83,205.92,204.5,204.61,51169.0,188.0243,188.1065,186.8093,186.9098,51169.0
2023-08-04 10:20:00,204.79,205.69,204.79,205.26,12597.0,187.0742,187.8964,187.0742,187.5036,12597.0
2023-08-04 10:30:00,205.25,206.18,205.24,206.18,15753.0,187.4944,188.344,187.4853,188.344,15753.0
2023-08-04 10:40:00,206.25,206.57,205.99,206.2,11855.0,188.4079,188.7002,188.1704,188.3622,11855.0
2023-08-04 10:50:00,206.24,206.49,205.99,206.3,21926.0,188.3988,188.6272,188.1704,188.4536,21926.0
2023-08-04 11:00:00,206.31,206.38,205.97,206.24,4800.0,188.4627,188.5267,188.1521,188.3988,4800.0
2023-08-04 11:10:00,206.28,207.08,206.25,207.05,40420.0,188.4353,189.1661,188.4079,189.1387,40420.0
2023-08-04 11:20:00,207.14,207.34,206.75,207.19,91485.0,189.2209,189.4036,188.8647,189.2666,91485.0
2023-08-04 11:30:00,207.12,207.22,206.85,207.0,24109.0,189.2027,189.294,188.956,189.093,24109.0
2023-08-04 11:40:00,207.02,207.27,206.91,207.17,24307.0,189.1113,189.3397,189.0108,189.2483,24307.0
2023-08-04 11:50:00,207.24,207.64,207.15,207.46,22039.0,189.3123,189.6777,189.2301,189.5132,22039.0
2023-08-04 12:00:00,207.38,207.84,207.32,207.84,15149.0,189.4402,189.8604,189.3854,189.8604,15149.0
2023-08-04 12:10:00,207.84,207.97,207.61,207.76,30758.0,189.8604,189.9791,189.6503,189.7873,30758.0
2023-08-04 12:20:00,207.77,208.12,207.55,208.12,54504.0,189.7964,190.1162,189.5955,190.1162,54504.0
2023-08-04 12:30:00,208.17,208.24,207.91,207.98,29276.0,190.1618,190.2258,189.9243,189.9883,29276.0
2023-08-04 12:40:00,207.98,208.12,207.89,208.12,8006.0,189.9883,190.1162,189.9061,190.1162,8006.0
2023-08-04 12:50:00,208.06,208.23,207.91,208.23,19968.0,190.0613,190.2166,189.9243,190.2166,19968.0
2023-08-04 13:00:00,208.24,208.38,207.96,208.09,14396.0,190.2258,190.3537,189.97,190.0888,14396.0
2023-08-04 13:10:00,208.09,208.43,207.89,207.89,26148.0,190.0888,190.3993,189.9061,189.9061,26148.0
2023-08-04 13:20:00,207.85,207.85,207.52,207.85,15104.0,189.8695,189.8695,189.5681,189.8695,15104.0
2023-08-04 13:30:00,207.83,208.11,207.46,207.51,23247.0,189.8512,190.107,189.5132,189.5589,23247.0
2023-08-04 13:40:00,207.51,207.77,207.37,207.42,19414.0,189.5589,189.7964,189.431,189.4767,19414.0
2023-08-04 13:50:00,207.39,207.59,207.26,207.36,15340.0,189.4493,189.632,189.3306,189.4219,15340.0
2023-08-04 14:00:00,207.36,207.46,207.12,207.16,31408.0,189.4219,189.5132,189.2027,189.2392,31408.0
2023-08-04 14:10:00,207.16,207.16,206.75,206.81,28385.0,189.2392,189.2392,188.8647,188.9195,28385.0
2023-08-04 14:20:00,206.81,207.09,206.59,206.95,38653.0,188.9195,189.1753,188.7185,189.0474,38653.0
2023-08-04 14:30:00,206.91,206.99,206.57,206.69,25544.0,189.0108,189.0839,188.7002,188.8099,25544.0
2023-08-04 14:40:00,206.69,207.01,206.62,206.87,27651.0,188.8099,189.1022,188.7459,188.9743,27651.0
2023-08-04 14:50:00,206.83,206.91,206.6,206.67,21810.0,188.9377,189.0108,188.7276,188.7916,21810.0
2023-08-04 15:00:00,206.65,206.81,206.13,206.14,13132.0,188.7733,188.9195,188.2983,188.3074,13132.0
2023-08-04 15:10:00,206.19,206.2,205.26,205.26,13927.0,188.3531,188.3622,187.5036,187.5036,13927.0
2023-08-04 15:20:00,205.22,205.47,205.22,205.46,12684.0,187.467,187.6954,187.467,187.6863,12684.0
2023-08-04 15:30:00,205.45,205.81,205.08,205.14,27653.0,187.6771,188.006,187.3391,187.3939,27653.0
2023-08-04 15:40:00,205.14,205.29,204.94,205.21,24400.0,187.3939,187.531,187.2112,187.4579,24400.0
2023-08-04 15:50:00,205.19,205.47,204.9,205.11,87311.0,187.4396,187.6954,187.1747,187.3665,87311.0
2023-08-07 09:30:00,206.08,206.91,205.7,206.15,36441.0,188.2526,189.0108,187.9055,188.3166,36441.0
2023-08-07 09:40:00,206.04,206.18,205.53,205.86,11615.0,188.2161,188.344,187.7502,188.0517,11615.0
2023-08-07 09:50:00,205.91,206.5,205.71,206.42,16276.0,188.0973,188.6363,187.9146,188.5632,16276.0
2023-08-07 10:00:00,206.47,206.94,206.41,206.94,21560.0,188.6089,189.0382,188.5541,189.0382,21560.0
2023-08-07 10:10:00,206.88,207.24,206.67,207.15,12661.0,188.9834,189.3123,188.7916,189.2301,12661.0
2023-08-07 10:20:00,207.25,207.42,207.17,207.41,13908.0,189.3214,189.4767,189.2483,189.4676,13908.0
2023-08-07 10:30:00,207.46,207.75,207.36,207.73,11034.0,189.5132,189.7782,189.4219,189.7599,11034.0
2023-08-07 10:40:00,207.73,207.98,207.49,207.49,19517.0,189.7599,189.9883,189.5407,189.5407,19517.0
2023-08-07 10:50:00,207.53,207.86,207.28,207.84,27976.0,189.5772,189.8786,189.3488,189.8604,27976.0
2023-08-07 11:00:00,207.92,208.23,207.92,208.2,11596.0,189.9335,190.2166,189.9335,190.1892,11596.0
2023-08-07 11:10:00,208.22,208.23,207.91,207.98,13504.0,190.2075,190.2166,189.9243,189.9883,13504.0
2023-08-07 11:20:00,207.97,208.16,207.93,208.05,15951.0,189.9791,190.1527,189.9426,190.0522,15951.0
2023-08-07 11:30:00,208.04,208.51,207.96,208.44,17008.0,190.0431,190.4724,189.97,190.4085,17008.0
2023-08-07 11:40:00,208.5,208.6,208.22,208.41,13374.0,190.4633,190.5546,190.2075,190.3811,13374.0
2023-08-07 11:50:00,208.43,208.58,208.26,208.27,20559.0,190.3993,190.5364,190.244,190.2532,20559.0
2023-08-07 12:00:00,208.29,208.37,207.96,208.03,14328.0,190.2714,190.3445,189.97,190.0339,14328.0
2023-08-07 12:10:00,207.99,208.03,207.69,207.74,25915.0,189.9974,190.0339,189.7234,189.769,25915.0
2023-08-07 12:20:00,207.74,207.92,207.64,207.89,9305.0,189.769,189.9335,189.6777,189.9061,9305.0
2023-08-07 12:30:00,207.93,208.19,207.93,208.04,6703.0,189.9426,190.1801,189.9426,190.0431,6703.0
2023-08-07 12:40:00,208.03,208.45,207.98,208.4,13768.0,190.0339,190.4176,189.9883,190.3719,13768.0
2023-08-07 12:50:00,208.44,208.77,208.42,208.7,8119.0,190.4085,190.7099,190.3902,190.646,8119.0
2023-08-07 13:00:00,208.71,208.82,208.67,208.81,10744.0,190.6551,190.7556,190.6186,190.7465,10744.0
2023-08-07 13:10:00,208.81,208.86,208.33,208.38,10672.0,190.7465,190.7921,190.308,190.3537,10672.0
2023-08-07 13:20:00,208.32,208.71,208.22,208.65,11245.0,190.2989,190.6551,190.2075,190.6003,11245.0
2023-08-07 13:30:00,208.69,208.75,208.48,208.64,16727.0,190.6368,190.6917,190.445,190.5912,16727.0
2023-08-07 13:40:00,208.68,208.73,208.5,208.58,13309.0,190.6277,190.6734,190.4633,190.5364,13309.0
2023-08-07 13:50:00,208.54,208.64,208.5,208.57,10974.0,190.4998,190.5912,190.4633,190.5272,10974.0
2023-08-07 14:00:00,208.6,208.82,208.59,208.63,11019.0,190.5546,190.7556,190.5455,190.582,11019.0
2023-08-07 14:10:00,208.63,208.82,208.53,208.76,14642.0,190.582,190.7556,190.4907,190.7008,14642.0
2023-08-07 14:20:00,208.78,208.87,208.75,208.87,9008.0,190.7191,190.8013,190.6917,190.8013,9008.0
2023-08-07 14:30:00,208.87,209.24,208.87,209.2,14341.0,190.8013,191.1393,190.8013,191.1027,14341.0
2023-08-07 14:40:00,209.21,209.23,208.86,208.95,13683.0,191.1119,191.1301,190.7921,190.8744,13683.0
2023-08-07 14:50:00,208.94,208.94,208.77,208.88,9261.0,190.8652,190.8652,190.7099,190.8104,9261.0
2023-08-07 15:00:00,208.9,209.0,208.71,208.71,8864.0,190.8287,190.92,190.6551,190.6551,8864.0
2023-08-07 15:10:00,208.71,208.75,208.52,208.65,20319.0,190.6551,190.6917,190.4816,190.6003,20319.0
2023-08-07 15:20:00,208.68,208.74,208.34,208.37,11766.0,190.6277,190.6825,190.3171,190.3445,11766.0
2023-08-07 15:30:00,208.36,208.48,208.17,208.17,17818.0,190.3354,190.445,190.1618,190.1618,17818.0
2023-08-07 15:40:00,208.16,208.17,207.94,208.07,33105.0,190.1527,190.1618,189.9517,190.0705,33105.0
2023-08-07 15:50:00,208.1,208.5,207.84,208.4,106559.0,190.0979,190.4633,189.8604,190.3719,106559.0
2023-08-08 09:30:00,208.04,208.04,205.57,205.62,24726.0,190.0431,190.0431,187.7867,187.8324,24726.0
2023-08-08 09:40:00,205.59,205.65,205.07,205.41,10333.0,187.805,187.8598,187.33,187.6406,10333.0
2023-08-08 09:50:00,205.51,206.1,205.4,206.01,5995.0,187.7319,188.2709,187.6315,188.1887,5995.0
2023-08-08 10:00:00,206.0,206.5,205.94,206.17,6314.0,188.1795,188.6363,188.1247,188.3348,6314.0
2023-08-08 10:10:00,206.19,206.22,205.79,206.1,9460.0,188.3531,188.3805,187.9877,188.2709,9460.0
2023-08-08 10:20:00,206.05,206.12,205.78,205.78,9253.0,188.2252,188.2892,187.9786,187.9786,9253.0
2023-08-08 10:30:00,205.78,206.11,205.67,205.86,7738.0,187.9786,188.28,187.8781,188.0517,7738.0
2023-08-08 10:40:00,205.89,205.94,205.26,205.33,6017.0,188.0791,188.1247,187.5036,187.5675,6017.0
2023-08-08 10:50:00,205.39,205.4,204.82,205.21,7960.0,187.6223,187.6315,187.1016,187.4579,7960.0
2023-08-08 11:00:00,205.23,205.56,205.23,205.47,7679.0,187.4762,187.7776,187.4762,187.6954,7679.0
2023-08-08 11:10:00,205.52,205.53,205.41,205.5,4500.0,187.7411,187.7502,187.6406,187.7228,4500.0
2023-08-08 11:20:00,205.59,205.7,204.94,205.02,12518.0,187.805,187.9055,187.2112,187.2843,12518.0
2023-08-08 11:30:00,204.98,205.23,204.86,205.02,10329.0,187.2478,187.4762,187.1382,187.2843,10329.0
2023-08-08 11:40:00,205.07,205.34,204.93,205.18,6936.0,187.33,187.5766,187.2021,187.4305,6936.0
2023-08-08 11:50:00,205.1,205.15,204.81,205.02,4811.0,187.3574,187.4031,187.0925,187.2843,4811.0
2023-08-08 12:00:00,205.03,205.11,204.85,204.93,5300.0,187.2935,187.3665,187.129,187.2021,5300.0
2023-08-08 12:10:00,204.94,205.34,204.93,205.26,12210.0,187.2112,187.5766,187.2021,187.5036,12210.0
2023-08-08 12:20:00,205.31,205.41,205.16,205.37,6300.0,187.5492,187.6406,187.4122,187.604,6300.0
2023-08-08 12:30:00,205.33,205.33,205.0,205.0,14396.0,187.5675,187.5675,187.2661,187.2661,14396.0
2023-08-08 12:40:00,205.0,205.12,204.86,205.05,8813.0,187.2661,187.3757,187.1382,187.3117,8813.0
2023-08-08 12:50:00,205.08,205.1,204.79,204.94,6426.0,187.3391,187.3574,187.0742,187.2112,6426.0
2023-08-08 13:00:00,205.0,205.03,204.79,204.79,5746.0,187.2661,187.2935,187.0742,187.0742,5746.0
2023-08-08 13:10:00,204.78,205.07,204.61,204.92,10826.0,187.0651,187.33,186.9098,187.193,10826.0
2023-08-08 13:20:00,204.87,204.93,204.72,204.84,8891.0,187.1473,187.2021,187.0103,187.1199,8891.0
2023-08-08 13:30:00,204.85,205.01,204.74,204.96,17989.0,187.129,187.2752,187.0285,187.2295,17989.0
2023-08-08 13:40:00,205.01,205.15,204.9,204.93,4096.0,187.2752,187.4031,187.1747,187.2021,4096.0
2023-08-08 13:50:00,204.96,205.0,204.71,204.74,10890.0,187.2295,187.2661,187.0011,187.0285,10890.0
2023-08-08 14:00:00,204.72,204.88,204.7,204.79,6693.0,187.0103,187.1564,186.992,187.0742,6693.0
2023-08-08 14:10:00,204.76,204.99,204.72,204.85,10860.0,187.0468,187.2569,187.0103,187.129,10860.0
2023-08-08 14:20:00,204.87,204.97,204.7,204.76,8190.0,187.1473,187.2387,186.992,187.0468,8190.0
2023-08-08 14:30:00,204.75,204.89,204.7,204.87,5377.0,187.0377,187.1656,186.992,187.1473,5377.0
2023-08-08 14:40:00,204.87,204.94,204.78,204.88,6316.0,187.1473,187.2112,187.0651,187.1564,6316.0
2023-08-08 14:50:00,204.9,205.12,204.88,205.08,13081.0,187.1747,187.3757,187.1564,187.3391,13081.0
2023-08-08 15:00:00,205.07,205.59,205.04,205.58,9903.0,187.33,187.805,187.3026,187.7959,9903.0
2023-08-08 15:10:00,205.6,205.76,205.58,205.67,11840.0,187.8142,187.9603,187.7959,187.8781,11840.0
2023-08-08 15:20:00,205.65,205.85,205.62,205.75,9653.0,187.8598,188.0425,187.8324,187.9512,9653.0
2023-08-08 15:30:00,205.76,205.76,205.63,205.66,17402.0,187.9603,187.9603,187.8416,187.869,17402.0
2023-08-08 15:40:00,205.62,205.9,205.53,205.58,16672.0,187.8324,188.0882,187.7502,187.7959,16672.0
2023-08-08 15:50:00,205.47,205.63,205.07,205.09,111563.0,187.6954,187.8416,187.33,187.3483,111563.0
2023-08-09 09:30:00,205.01,206.22,204.79,206.04,20427.0,187.2752,188.3805,187.0742,188.2161,20427.0
2023-08-09 09:40:00,206.19,207.23,206.0,207.23,42685.0,188.3531,189.3031,188.1795,189.3031,42685.0
2023-08-09 09:50:00,207.05,207.43,206.94,207.28,14961.0,189.1387,189.4858,189.0382,189.3488,14961.0
2023-08-09 10:00:00,207.34,207.42,206.64,206.88,26973.0,189.4036,189.4767,188.7642,188.9834,26973.0
2023-08-09 10:10:00,206.93,207.02,206.59,206.78,5535.0,189.0291,189.1113,188.7185,188.8921,5535.0
2023-08-09 10:20:00,206.71,207.47,206.67,207.46,18303.0,188.8281,189.5224,188.7916,189.5132,18303.0
2023-08-09 10:30:00,207.42,207.53,207.06,207.47,27604.0,189.4767,189.5772,189.1479,189.5224,27604.0
2023-08-09 10:40:00,207.38,207.66,207.35,207.56,25199.0,189.4402,189.6959,189.4128,189.6046,25199.0
2023-08-09 10:50:00,207.53,208.33,207.49,208.33,28869.0,189.5772,190.308,189.5407,190.308,28869.0
2023-08-09 11:00:00,208.3,208.3,207.84,208.02,26286.0,190.2806,190.2806,189.8604,190.0248,26286.0
2023-08-09 11:10:00,207.9,208.13,207.76,207.9,25033.0,189.9152,190.1253,189.7873,189.9152,25033.0
2023-08-09 11:20:00,207.9,208.09,207.84,207.97,21462.0,189.9152,190.0888,189.8604,189.9791,21462.0
2023-08-09 11:30:00,207.97,208.17,207.87,208.08,22441.0,189.9791,190.1618,189.8878,190.0796,22441.0
2023-08-09 11:40:00,208.08,208.18,207.91,207.95,14505.0,190.0796,190.171,189.9243,189.9609,14505.0
2023-08-09 11:50:00,207.91,207.99,207.22,207.43,11372.0,189.9243,189.9974,189.294,189.4858,11372.0
2023-08-09 12:00:00,207.47,207.88,207.46,207.83,12656.0,189.5224,189.8969,189.5132,189.8512,12656.0
2023-08-09 12:10:00,207.85,207.89,207.5,207.52,10022.0,189.8695,189.9061,189.5498,189.5681,10022.0
2023-08-09 12:20:00,207.51,207.79,207.5,207.73,8485.0,189.5589,189.8147,189.5498,189.7599,8485.0
2023-08-09 12:30:00,207.79,207.98,207.76,207.84,6603.0,189.8147,189.9883,189.7873,189.8604,6603.0
2023-08-09 12:40:00,207.83,208.16,207.69,207.98,11634.0,189.8512,190.1527,189.7234,189.9883,11634.0
2023-08-09 12:50:00,207.95,207.99,207.82,207.86,3208.0,189.9609,189.9974,189.8421,189.8786,3208.0
2023-08-09 13:00:00,207.79,208.15,207.76,208.09,5608.0,189.8147,190.1436,189.7873,190.0888,5608.0
2023-08-09 13:10:00,208.14,208.5,208.1,208.49,14134.0,190.1344,190.4633,190.0979,190.4541,14134.0
2023-08-09 13:20:00,208.51,208.71,208.46,208.63,27820.0,190.4724,190.6551,190.4267,190.582,27820.0
2023-08-09 13:30:00,208.59,208.76,208.5,208.71,14027.0,190.5455,190.7008,190.4633,190.6551,14027.0
2023-08-09 13:40:00,208.73,208.8,208.55,208.59,20194.0,190.6734,190.7373,190.509,190.5455,20194.0
2023-08-09 13:50:00,208.61,209.05,208.56,209.04,43462.0,190.5638,190.9657,190.5181,190.9566,43462.0
2023-08-09 14:00:00,209.05,209.28,208.95,209.28,34346.0,190.9657,191.1758,190.8744,191.1758,34346.0
2023-08-09 14:10:00,209.23,209.31,209.13,209.24,51643.0,191.1301,191.2032,191.0388,191.1393,51643.0
2023-08-09 14:20:00,209.24,209.3,208.97,208.98,32785.0,191.1393,191.1941,190.8926,190.9018,32785.0
2023-08-09 14:30:00,208.93,208.96,208.21,208.25,6354.0,190.8561,190.8835,190.1984,190.2349,6354.0
2023-08-09 14:40:00,208.23,208.39,207.99,208.39,11077.0,190.2166,190.3628,189.9974,190.3628,11077.0
2023-08-09 14:50:00,208.41,208.41,208.06,208.15,13305.0,190.3811,190.3811,190.0613,190.1436,13305.0
2023-08-09 15:00:00,208.09,208.12,207.76,207.82,12096.0,190.0888,190.1162,189.7873,189.8421,12096.0
2023-08-09 15:10:00,207.76,207.83,207.64,207.72,10208.0,189.7873,189.8512,189.6777,189.7508,10208.0
2023-08-09 15:20:00,207.79,207.94,207.64,207.74,10933.0,189.8147,189.9517,189.6777,189.769,10933.0
2023-08-09 15:30:00,207.64,207.84,207.26,207.32,21446.0,189.6777,189.8604,189.3306,189.3854,21446.0
2023-08-09 15:40:00,207.32,207.41,207.03,207.19,39898.0,189.3854,189.4676,189.1204,189.2666,39898.0
2023-08-09 15:50:00,207.24,207.24,206.45,206.51,168358.0,189.3123,189.3123,188.5906,188.6454,168358.0
2023-08-10 09:30:00,206.6,207.0,206.4,206.81,57558.0,188.7276,189.093,188.5449,188.9195,57558.0
2023-08-10 09:40:00,206.81,206.93,206.47,206.57,12859.0,188.9195,189.0291,188.6089,188.7002,12859.0
2023-08-10 09:50:00,206.57,206.57,206.3,206.51,23530.0,188.7002,188.7002,188.4536,188.6454,23530.0
2023-08-10 10:00:00,206.51,206.55,205.01,205.09,24105.0,188.6454,188.682,187.2752,187.3483,24105.0
2023-08-10 10:10:00,205.14,205.84,205.1,205.6,34307.0,187.3939,188.0334,187.3574,187.8142,34307.0
2023-08-10 10:20:00,205.59,205.81,205.24,205.66,187324.0,187.805,188.006,187.4853,187.869,187324.0
2023-08-10 10:30:00,205.77,206.52,205.74,206.34,21296.0,187.9694,188.6546,187.942,188.4901,21296.0
2023-08-10 10:40:00,206.36,206.5,205.92,206.4,6611.0,188.5084,188.6363,188.1065,188.5449,6611.0
2023-08-10 10:50:00,206.31,206.59,206.23,206.52,10660.0,188.4627,188.7185,188.3897,188.6546,10660.0
2023-08-10 11:00:00,206.46,206.5,205.95,206.09,14586.0,188.5998,188.6363,188.1339,188.2618,14586.0
2023-08-10 11:10:00,206.0,206.3,205.79,205.79,10192.0,188.1795,188.4536,187.9877,187.9877,10192.0
2023-08-10 11:20:00,205.79,206.21,205.78,206.07,18785.0,187.9877,188.3714,187.9786,188.2435,18785.0
2023-08-10 11:30:00,206.05,206.31,205.99,206.08,30861.0,188.2252,188.4627,188.1704,188.2526,30861.0
2023-08-10 11:40:00,206.07,206.1,205.74,206.05,12767.0,188.2435,188.2709,187.942,188.2252,12767.0
2023-08-10 11:50:00,205.97,205.98,205.66,205.67,10303.0,188.1521,188.1613,187.869,187.8781,10303.0
2023-08-10 12:00:00,205.67,205.69,205.17,205.24,6168.0,187.8781,187.8964,187.4214,187.4853,6168.0
2023-08-10 12:10:00,205.25,205.72,205.23,205.51,13318.0,187.4944,187.9238,187.4762,187.7319,13318.0
2023-08-10 12:20:00,205.43,205.5,205.26,205.43,13201.0,187.6589,187.7228,187.5036,187.6589,13201.0
2023-08-10 12:30:00,205.48,205.48,204.74,204.81,28188.0,187.7045,187.7045,187.0285,187.0925,28188.0
2023-08-10 12:40:00,204.81,204.96,204.69,204.9,7420.0,187.0925,187.2295,186.9829,187.1747,7420.0
2023-08-10 12:50:00,204.89,204.91,204.4,204.52,8715.0,187.1656,187.1838,186.718,186.8276,8715.0
2023-08-10 13:00:00,204.52,204.58,204.35,204.41,9926.0,186.8276,186.8824,186.6723,186.7271,9926.0
2023-08-10 13:10:00,204.44,204.75,204.34,204.75,12174.0,186.7545,187.0377,186.6632,187.0377,12174.0
2023-08-10 13:20:00,204.71,204.96,204.58,204.73,11088.0,187.0011,187.2295,186.8824,187.0194,11088.0
2023-08-10 13:30:00,204.66,205.06,204.62,205.02,38863.0,186.9555,187.3209,186.9189,187.2843,38863.0
2023-08-10 13:40:00,205.07,205.42,205.05,205.39,8100.0,187.33,187.6497,187.3117,187.6223,8100.0
2023-08-10 13:50:00,205.45,205.46,204.85,204.87,9074.0,187.6771,187.6863,187.129,187.1473,9074.0
2023-08-10 14:00:00,204.67,205.01,204.66,204.92,5381.0,186.9646,187.2752,186.9555,187.193,5381.0
2023-08-10 14:10:00,204.93,205.24,204.82,204.91,7421.0,187.2021,187.4853,187.1016,187.1838,7421.0
2023-08-10 14:20:00,204.81,204.92,204.72,204.85,8497.0,187.0925,187.193,187.0103,187.129,8497.0
2023-08-10 14:30:00,204.81,204.82,204.65,204.67,7445.0,187.0925,187.1016,186.9463,186.9646,7445.0
2023-08-10 14:40:00,204.68,205.04,204.64,204.96,14770.0,186.9737,187.3026,186.9372,187.2295,14770.0
2023-08-10 14:50:00,205.01,205.41,205.01,205.25,8756.0,187.2752,187.6406,187.2752,187.4944,8756.0
2023-08-10 15:00:00,205.27,205.27,204.94,204.95,16096.0,187.5127,187.5127,187.2112,187.2204,16096.0
2023-08-10 15:10:00,204.96,205.05,204.76,204.94,21208.0,187.2295,187.3117,187.0468,187.2112,21208.0
2023-08-10 15:20:00,204.92,204.96,204.71,204.72,17869.0,187.193,187.2295,187.0011,187.0103,17869.0
2023-08-10 15:30:00,204.75,204.87,204.28,204.28,22842.0,187.0377,187.1473,186.6083,186.6083,22842.0
2023-08-10 15:40:00,204.28,204.32,203.89,204.28,29495.0,186.6083,186.6449,186.2521,186.6083,29495.0
2023-08-10 15:50:00,204.27,204.91,204.22,204.8,103392.0,186.5992,187.1838,186.5535,187.0834,103392.0
2023-08-11 09:30:00,204.92,205.06,204.16,204.8,24879.0,187.193,187.3209,186.4987,187.0834,24879.0
2023-08-11 09:40:00,204.43,204.76,204.27,204.39,5885.0,186.7454,187.0468,186.5992,186.7088,5885.0
2023-08-11 09:50:00,204.58,205.39,204.42,205.34,138150.0,186.8824,187.6223,186.7362,187.5766,138150.0
2023-08-11 10:00:00,205.49,206.06,205.49,206.06,11541.0,187.7137,188.2344,187.7137,188.2344,11541.0
2023-08-11 10:10:00,206.09,206.35,205.91,206.35,6898.0,188.2618,188.4993,188.0973,188.4993,6898.0
2023-08-11 10:20:00,206.45,206.63,206.17,206.44,9833.0,188.5906,188.7551,188.3348,188.5815,9833.0
2023-08-11 10:30:00,206.56,206.56,206.0,206.36,6066.0,188.6911,188.6911,188.1795,188.5084,6066.0
2023-08-11 10:40:00,206.36,206.42,206.01,206.14,10435.0,188.5084,188.5632,188.1887,188.3074,10435.0
2023-08-11 10:50:00,206.16,206.19,205.84,205.84,4032.0,188.3257,188.3531,188.0334,188.0334,4032.0
2023-08-11 11:00:00,205.93,205.93,205.57,205.58,8456.0,188.1156,188.1156,187.7867,187.7959,8456.0
2023-08-11 11:10:00,205.57,205.71,205.46,205.63,10075.0,187.7867,187.9146,187.6863,187.8416,10075.0
2023-08-11 11:20:00,205.57,205.76,205.4,205.7,26368.0,187.7867,187.9603,187.6315,187.9055,26368.0
2023-08-11 11:30:00,205.66,205.92,205.6,205.6,17884.0,187.869,188.1065,187.8142,187.8142,17884.0
2023-08-11 11:40:00,205.59,205.78,205.45,205.65,11241.0,187.805,187.9786,187.6771,187.8598,11241.0
2023-08-11 11:50:00,205.7,205.78,205.49,205.77,9546.0,187.9055,187.9786,187.7137,187.9694,9546.0
2023-08-11 12:00:00,205.78,205.94,205.68,205.83,6096.0,187.9786,188.1247,187.8872,188.0243,6096.0
2023-08-11 12:10:00,205.81,205.81,205.53,205.53,4387.0,188.006,188.006,187.7502,187.7502,4387.0
2023-08-11 12:20:00,205.54,205.69,205.49,205.65,4337.0,187.7593,187.8964,187.7137,187.8598,4337.0
2023-08-11 12:30:00,205.59,205.75,205.56,205.56,3372.0,187.805,187.9512,187.7776,187.7776,3372.0
2023-08-11 12:40:00,205.58,205.63,205.46,205.56,4047.0,187.7959,187.8416,187.6863,187.7776,4047.0
2023-08-11 12:50:00,205.56,205.62,205.21,205.21,7569.0,187.7776,187.8324,187.4579,187.4579,7569.0
2023-08-11 13:00:00,205.29,205.7,205.29,205.7,6779.0,187.531,187.9055,187.531,187.9055,6779.0
2023-08-11 13:10:00,205.74,205.75,205.45,205.48,6510.0,187.942,187.9512,187.6771,187.7045,6510.0
2023-08-11 13:20:00,205.5,205.8,205.45,205.73,8600.0,187.7228,187.9969,187.6771,187.9329,8600.0
2023-08-11 13:30:00,205.66,205.73,205.59,205.71,10765.0,187.869,187.9329,187.805,187.9146,10765.0
2023-08-11 13:40:00,205.74,205.76,205.49,205.5,3338.0,187.942,187.9603,187.7137,187.7228,3338.0
2023-08-11 13:50:00,205.55,205.57,205.42,205.54,3480.0,187.7685,187.7867,187.6497,187.7593,3480.0
2023-08-11 14:00:00,205.58,205.85,205.57,205.85,3500.0,187.7959,188.0425,187.7867,188.0425,3500.0
2023-08-11 14:10:00,205.83,205.84,205.55,205.65,4558.0,188.0243,188.0334,187.7685,187.8598,4558.0
2023-08-11 14:20:00,205.62,206.0,205.51,205.91,15633.0,187.8324,188.1795,187.7319,188.0973,15633.0
2023-08-11 14:30:00,205.94,205.94,205.78,205.82,11151.0,188.1247,188.1247,187.9786,188.0151,11151.0
2023-08-11 14:40:00,205.87,205.92,205.78,205.92,12431.0,188.0608,188.1065,187.9786,188.1065,12431.0
2023-08-11 14:50:00,205.96,206.01,205.88,205.9,5500.0,188.143,188.1887,188.0699,188.0882,5500.0
2023-08-11 15:00:00,205.9,205.92,205.72,205.72,10533.0,188.0882,188.1065,187.9238,187.9238,10533.0
2023-08-11 15:10:00,205.72,205.79,205.67,205.71,4221.0,187.9238,187.9877,187.8781,187.9146,4221.0
2023-08-11 15:20:00,205.74,205.83,205.64,205.69,9559.0,187.942,188.0243,187.8507,187.8964,9559.0
2023-08-11 15:30:00,205.69,205.76,205.47,205.49,14991.0,187.8964,187.9603,187.6954,187.7137,14991.0
2023-08-11 15:40:00,205.49,205.97,205.44,205.93,29686.0,187.7137,188.1521,187.668,188.1156,29686.0
2023-08-11 15:50:00,205.91,205.93,205.5,205.78,76130.0,188.0973,188.1156,187.7228,187.9786,76130.0
2023-08-14 09:30:00,206.74,207.53,205.82,206.73,45879.0,188.8555,189.5772,188.0151,188.8464,45879.0
2023-08-14 09:40:00,206.89,207.1,206.25,206.3,14117.0,188.9926,189.1844,188.4079,188.4536,14117.0
2023-08-14 09:50:00,206.31,206.76,206.27,206.48,18454.0,188.4627,188.8738,188.4262,188.618,18454.0
2023-08-14 10:00:00,206.53,206.62,206.17,206.31,27216.0,188.6637,188.7459,188.3348,188.4627,27216.0
2023-08-14 10:10:00,206.29,206.76,206.03,206.35,18683.0,188.4445,188.8738,188.207,188.4993,18683.0
2023-08-14 10:20:00,206.37,206.59,206.34,206.56,12659.0,188.5175,188.7185,188.4901,188.6911,12659.0
2023-08-14 10:30:00,206.5,206.67,205.88,205.96,10923.0,188.6363,188.7916,188.0699,188.143,10923.0
2023-08-14 10:40:00,205.84,205.92,205.45,205.47,7297.0,188.0334,188.1065,187.6771,187.6954,7297.0
2023-08-14 10:50:00,205.53,206.16,205.44,205.96,16610.0,187.7502,188.3257,187.668,188.143,16610.0
2023-08-14 11:00:00,205.94,206.02,205.44,205.97,31921.0,188.1247,188.1978,187.668,188.1521,31921.0
2023-08-14 11:10:00,205.88,205.88,205.28,205.73,7182.0,188.0699,188.0699,187.5218,187.9329,7182.0
2023-08-14 11:20:00,205.69,205.96,205.68,205.92,8350.0,187.8964,188.143,187.8872,188.1065,8350.0
2023-08-14 11:30:00,205.86,205.92,205.6,205.84,8704.0,188.0517,188.1065,187.8142,188.0334,8704.0
2023-08-14 11:40:00,205.84,206.1,205.83,206.1,3252.0,188.0334,188.2709,188.0243,188.2709,3252.0
2023-08-14 11:50:00,206.07,206.17,205.94,206.0,4184.0,188.2435,188.3348,188.1247,188.1795,4184.0
2023-08-14 12:00:00,206.02,206.07,205.9,206.01,11051.0,188.1978,188.2435,188.0882,188.1887,11051.0
2023-08-14 12:10:00,206.02,206.15,205.94,206.15,6251.0,188.1978,188.3166,188.1247,188.3166,6251.0
2023-08-14 12:20:00,206.09,206.14,205.99,206.13,9140.0,188.2618,188.3074,188.1704,188.2983,9140.0
2023-08-14 12:30:00,206.13,206.31,206.13,206.31,4769.0,188.2983,188.4627,188.2983,188.4627,4769.0
2023-08-14 12:40:00,206.24,206.31,206.19,206.2,5828.0,188.3988,188.4627,188.3531,188.3622,5828.0
2023-08-14 12:50:00,206.17,206.17,206.05,206.09,3957.0,188.3348,188.3348,188.2252,188.2618,3957.0
2023-08-14 13:00:00,206.1,206.11,205.81,205.89,20252.0,188.2709,188.28,188.006,188.0791,20252.0
2023-08-14 13:10:00,205.82,206.38,205.82,206.38,8291.0,188.0151,188.5267,188.0151,188.5267,8291.0
2023-08-14 13:20:00,206.39,206.44,206.19,206.26,69312.0,188.5358,188.5815,188.3531,188.4171,69312.0
2023-08-14 13:30:00,206.31,206.39,205.85,205.85,6855.0,188.4627,188.5358,188.0425,188.0425,6855.0
2023-08-14 13:40:00,205.86,206.01,205.7,205.85,9409.0,188.0517,188.1887,187.9055,188.0425,9409.0
2023-08-14 13:50:00,205.88,205.98,205.65,205.96,11214.0,188.0699,188.1613,187.8598,188.143,11214.0
2023-08-14 14:00:00,205.95,206.0,205.84,205.89,7186.0,188.1339,188.1795,188.0334,188.0791,7186.0
2023-08-14 14:10:00,205.87,206.0,205.86,205.97,9515.0,188.0608,188.1795,188.0517,188.1521,9515.0
2023-08-14 14:20:00,205.96,206.0,205.57,205.71,16372.0,188.143,188.1795,187.7867,187.9146,16372.0
2023-08-14 14:30:00,205.65,205.94,205.61,205.89,10662.0,187.8598,188.1247,187.8233,188.0791,10662.0
2023-08-14 14:40:00,205.89,205.94,205.79,205.87,13849.0,188.0791,188.1247,187.9877,188.0608,13849.0
2023-08-14 14:50:00,205.82,205.82,205.61,205.64,5891.0,188.0151,188.0151,187.8233,187.8507,5891.0
2023-08-14 15:00:00,205.64,205.89,205.52,205.77,13648.0,187.8507,188.0791,187.7411,187.9694,13648.0
2023-08-14 15:10:00,205.72,205.93,205.7,205.91,10712.0,187.9238,188.1156,187.9055,188.0973,10712.0
2023-08-14 15:20:00,205.95,206.08,205.84,205.84,8789.0,188.1339,188.2526,188.0334,188.0334,8789.0
2023-08-14 15:30:00,205.85,206.0,205.67,205.99,12758.0,188.0425,188.1795,187.8781,188.1704,12758.0
2023-08-14 15:40:00,206.0,206.29,206.0,206.23,14329.0,188.1795,188.4445,188.1795,188.3897,14329.0
2023-08-14 15:50:00,206.25,206.48,206.05,206.48,68759.0,188.4079,188.618,188.2252,188.618,68759.0
2023-08-15 09:30:00,206.01,206.42,205.66,205.82,36856.0,188.1887,188.5632,187.869,188.0151,36856.0
2023-08-15 09:40:00,205.6,205.79,205.22,205.4,15011.0,187.8142,187.9877,187.467,187.6315,15011.0
2023-08-15 09:50:00,205.45,205.67,204.91,205.27,18060.0,187.6771,187.8781,187.1838,187.5127,18060.0
2023-08-15 10:00:00,205.34,205.74,205.1,205.16,13458.0,187.5766,187.942,187.3574,187.4122,13458.0
2023-08-15 10:10:00,205.11,205.38,204.87,205.14,9137.0,187.3665,187.6132,187.1473,187.3939,9137.0
2023-08-15 10:20:00,205.2,205.29,204.99,205.07,3560.0,187.4488,187.531,187.2569,187.33,3560.0
2023-08-15 10:30:00,205.01,205.11,204.89,205.09,9302.0,187.2752,187.3665,187.1656,187.3483,9302.0
2023-08-15 10:40:00,205.06,205.16,205.0,205.16,2414.0,187.3209,187.4122,187.2661,187.4122,2414.0
2023-08-15 10:50:00,205.14,205.35,204.95,205.19,15480.0,187.3939,187.5858,187.2204,187.4396,15480.0
2023-08-15 11:00:00,205.18,205.47,205.1,205.15,9089.0,187.4305,187.6954,187.3574,187.4031,9089.0
2023-08-15 11:10:00,205.23,205.26,204.5,204.75,5639.0,187.4762,187.5036,186.8093,187.0377,5639.0
2023-08-15 11:20:00,204.79,204.95,204.63,204.79,4732.0,187.0742,187.2204,186.9281,187.0742,4732.0
2023-08-15 11:30:00,204.85,204.86,204.59,204.8,7394.0,187.129,187.1382,186.8915,187.0834,7394.0
2023-08-15 11:40:00,204.76,204.91,204.57,204.69,13327.0,187.0468,187.1838,186.8733,186.9829,13327.0
2023-08-15 11:50:00,204.67,204.82,204.62,204.79,7011.0,186.9646,187.1016,186.9189,187.0742,7011.0
2023-08-15 12:00:00,204.68,204.74,204.48,204.62,6143.0,186.9737,187.0285,186.791,186.9189,6143.0
2023-08-15 12:10:00,204.68,204.81,204.62,204.72,22540.0,186.9737,187.0925,186.9189,187.0103,22540.0
2023-08-15 12:20:00,204.76,204.81,204.59,204.65,5863.0,187.0468,187.0925,186.8915,186.9463,5863.0
2023-08-15 12:30:00,204.65,204.72,204.55,204.72,26506.0,186.9463,187.0103,186.855,187.0103,26506.0
2023-08-15 12:40:00,204.71,204.76,204.52,204.55,12131.0,187.0011,187.0468,186.8276,186.855,12131.0
2023-08-15 12:50:00,204.52,204.83,204.52,204.79,7336.0,186.8276,187.1108,186.8276,187.0742,7336.0
2023-08-15 13:00:00,204.78,204.83,204.7,204.71,21115.0,187.0651,187.1108,186.992,187.0011,21115.0
2023-08-15 13:10:00,204.74,204.98,204.74,204.97,20844.0,187.0285,187.2478,187.0285,187.2387,20844.0
2023-08-15 13:20:00,204.92,205.11,204.92,205.0,5602.0,187.193,187.3665,187.193,187.2661,5602.0
2023-08-15 13:30:00,204.95,205.36,204.94,205.19,20800.0,187.2204,187.5949,187.2112,187.4396,20800.0
2023-08-15 13:40:00,205.15,205.3,205.09,205.25,8402.0,187.4031,187.5401,187.3483,187.4944,8402.0
2023-08-15 13:50:00,205.29,205.44,205.26,205.39,15530.0,187.531,187.668,187.5036,187.6223,15530.0
2023-08-15 14:00:00,205.44,205.44,205.29,205.43,9528.0,187.668,187.668,187.531,187.6589,9528.0
2023-08-15 14:10:00,205.43,205.67,205.42,205.63,6086.0,187.6589,187.8781,187.6497,187.8416,6086.0
2023-08-15 14:20:00,205.67,205.75,205.6,205.68,12454.0,187.8781,187.9512,187.8142,187.8872,12454.0
2023-08-15 14:30:00,205.74,205.82,205.52,205.58,10401.0,187.942,188.0151,187.7411,187.7959,10401.0
2023-08-15 14:40:00,205.61,205.75,205.58,205.68,11644.0,187.8233,187.9512,187.7959,187.8872,11644.0
2023-08-15 14:50:00,205.67,205.7,205.53,205.61,18644.0,187.8781,187.9055,187.7502,187.8233,18644.0
2023-08-15 15:00:00,205.58,205.61,205.32,205.43,16010.0,187.7959,187.8233,187.5584,187.6589,16010.0
2023-08-15 15:10:00,205.46,205.66,205.44,205.65,13110.0,187.6863,187.869,187.668,187.8598,13110.0
2023-08-15 15:20:00,205.65,205.7,205.16,205.2,20277.0,187.8598,187.9055,187.4122,187.4488,20277.0
2023-08-15 15:30:00,205.16,205.28,205.08,205.11,19558.0,187.4122,187.5218,187.3391,187.3665,19558.0
2023-08-15 15:40:00,205.08,205.39,204.96,205.28,55055.0,187.3391,187.6223,187.2295,187.5218,55055.0
2023-08-15 15:50:00,205.24,205.38,204.95,205.22,169166.0,187.4853,187.6132,187.2204,187.467,169166.0
2023-08-16 09:30:00,205.0,205.82,204.82,205.82,47783.0,187.2661,188.0151,187.1016,188.0151,47783.0
2023-08-16 09:40:00,205.74,206.0,205.38,205.82,45208.0,187.942,188.1795,187.6132,188.0151,45208.0
2023-08-16 09:50:00,205.86,206.24,205.62,206.0,17664.0,188.0517,188.3988,187.8324,188.1795,17664.0
2023-08-16 10:00:00,206.04,206.07,205.25,205.31,5719.0,188.2161,188.2435,187.4944,187.5492,5719.0
2023-08-16 10:10:00,205.42,205.53,205.28,205.5,12292.0,187.6497,187.7502,187.5218,187.7228,12292.0
2023-08-16 10:20:00,205.51,205.64,205.28,205.59,12366.0,187.7319,187.8507,187.5218,187.805,12366.0
2023-08-16 10:30:00,205.53,205.83,205.45,205.83,6992.0,187.7502,188.0243,187.6771,188.0243,6992.0
2023-08-16 10:40:00,205.77,205.85,205.64,205.77,10644.0,187.9694,188.0425,187.8507,187.9694,10644.0
2023-08-16 10:50:00,205.77,206.07,205.76,206.02,5988.0,187.9694,188.2435,187.9603,188.1978,5988.0
2023-08-16 11:00:00,206.04,206.42,206.04,206.36,8482.0,188.2161,188.5632,188.2161,188.5084,8482.0
2023-08-16 11:10:00,206.36,206.46,206.25,206.25,8797.0,188.5084,188.5998,188.4079,188.4079,8797.0
2023-08-16 11:20:00,206.22,206.28,205.6,205.93,7678.0,188.3805,188.4353,187.8142,188.1156,7678.0
2023-08-16 11:30:00,205.89,206.15,205.8,205.93,11160.0,188.0791,188.3166,187.9969,188.1156,11160.0
2023-08-16 11:40:00,205.94,205.99,205.65,205.69,4418.0,188.1247,188.1704,187.8598,187.8964,4418.0
2023-08-16 11:50:00,205.65,205.8,205.44,205.73,6200.0,187.8598,187.9969,187.668,187.9329,6200.0
2023-08-16 12:00:00,205.77,205.8,205.61,205.72,6711.0,187.9694,187.9969,187.8233,187.9238,6711.0
2023-08-16 12:10:00,205.71,205.95,205.71,205.74,9560.0,187.9146,188.1339,187.9146,187.942,9560.0
2023-08-16 12:20:00,205.7,205.79,205.53,205.7,3103.0,187.9055,187.9877,187.7502,187.9055,3103.0
2023-08-16 12:30:00,205.7,205.7,205.55,205.63,5451.0,187.9055,187.9055,187.7685,187.8416,5451.0
2023-08-16 12:40:00,205.62,205.78,205.57,205.75,9130.0,187.8324,187.9786,187.7867,187.9512,9130.0
2023-08-16 12:50:00,205.71,205.81,205.58,205.68,6709.0,187.9146,188.006,187.7959,187.8872,6709.0
2023-08-16 13:00:00,205.66,205.79,205.62,205.64,7371.0,187.869,187.9877,187.8324,187.8507,7371.0
2023-08-16 13:10:00,205.6,205.66,205.53,205.59,11072.0,187.8142,187.869,187.7502,187.805,11072.0
2023-08-16 13:20:00,205.6,205.62,205.47,205.6,14113.0,187.8142,187.8324,187.6954,187.8142,14113.0
2023-08-16 13:30:00,205.58,205.96,205.48,205.96,16924.0,187.7959,188.143,187.7045,188.143,16924.0
2023-08-16 13:40:00,205.97,206.19,205.91,206.05,6960.0,188.1521,188.3531,188.0973,188.2252,6960.0
2023-08-16 13:50:00,206.02,206.2,205.97,206.13,7155.0,188.1978,188.3622,188.1521,188.2983,7155.0
2023-08-16 14:00:00,206.09,206.09,205.76,206.02,9102.0,188.2618,188.2618,187.9603,188.1978,9102.0
2023-08-16 14:10:00,206.0,206.23,205.87,206.15,4756.0,188.1795,188.3897,188.0608,188.3166,4756.0
2023-08-16 14:20:00,206.16,206.3,206.08,206.22,3514.0,188.3257,188.4536,188.2526,188.3805,3514.0
2023-08-16 14:30:00,206.26,206.53,206.26,206.5,9607.0,188.4171,188.6637,188.4171,188.6363,9607.0
2023-08-16 14:40:00,206.47,206.68,206.44,206.44,6163.0,188.6089,188.8007,188.5815,188.5815,6163.0
2023-08-16 14:50:00,206.39,206.39,206.24,206.36,6660.0,188.5358,188.5358,188.3988,188.5084,6660.0
2023-08-16 15:00:00,206.33,206.33,206.1,206.1,6350.0,188.481,188.481,188.2709,188.2709,6350.0
2023-08-16 15:10:00,206.07,206.07,205.8,205.99,15006.0,188.2435,188.2435,187.9969,188.1704,15006.0
2023-08-16 15:20:00,206.01,206.13,205.89,205.93,14785.0,188.1887,188.2983,188.0791,188.1156,14785.0
2023-08-16 15:30:00,205.91,206.12,205.83,205.92,19332.0,188.0973,188.2892,188.0243,188.1065,19332.0
2023-08-16 15:40:00,205.87,206.12,205.75,206.12,42807.0,188.0608,188.2892,187.9512,188.2892,42807.0
2023-08-16 15:50:00,206.1,206.19,205.98,206.0,105114.0,188.2709,188.3531,188.1613,188.1795,105114.0
2023-08-17 09:30:00,206.48,206.76,206.06,206.47,54536.0,188.618,188.8738,188.2344,188.6089,54536.0
2023-08-17 09:40:00,206.4,206.44,205.09,205.09,22618.0,188.5449,188.5815,187.3483,187.3483,22618.0
2023-08-17 09:50:00,205.17,205.99,204.9,205.76,25732.0,187.4214,188.1704,187.1747,187.9603,25732.0
2023-08-17 10:00:00,205.76,206.24,205.76,205.96,23477.0,187.9603,188.3988,187.9603,188.143,23477.0
2023-08-17 10:10:00,205.9,205.91,205.42,205.71,8836.0,188.0882,188.0973,187.6497,187.9146,8836.0
2023-08-17 10:20:00,205.82,205.89,205.58,205.84,10938.0,188.0151,188.0791,187.7959,188.0334,10938.0
2023-08-17 10:30:00,205.79,205.97,205.7,205.87,13083.0,187.9877,188.1521,187.9055,188.0608,13083.0
2023-08-17 10:40:00,205.85,206.0,205.4,205.42,13405.0,188.0425,188.1795,187.6315,187.6497,13405.0
2023-08-17 10:50:00,205.38,205.49,204.95,204.96,15585.0,187.6132,187.7137,187.2204,187.2295,15585.0
2023-08-17 11:00:00,204.98,205.0,204.54,204.57,16076.0,187.2478,187.2661,186.8459,186.8733,16076.0
2023-08-17 11:10:00,204.53,204.63,204.39,204.47,12561.0,186.8367,186.9281,186.7088,186.7819,12561.0
2023-08-17 11:20:00,204.49,204.68,204.32,204.63,17064.0,186.8002,186.9737,186.6449,186.9281,17064.0
2023-08-17 11:30:00,204.68,204.77,204.44,204.65,16815.0,186.9737,187.056,186.7545,186.9463,16815.0
2023-08-17 11:40:00,204.65,204.76,204.43,204.6,9330.0,186.9463,187.0468,186.7454,186.9007,9330.0
2023-08-17 11:50:00,204.62,205.19,204.57,205.09,5965.0,186.9189,187.4396,186.8733,187.3483,5965.0
2023-08-17 12:00:00,205.02,205.24,204.86,205.08,5698.0,187.2843,187.4853,187.1382,187.3391,5698.0
2023-08-17 12:10:00,205.13,205.13,204.95,205.06,3281.0,187.3848,187.3848,187.2204,187.3209,3281.0
2023-08-17 12:20:00,204.9,205.19,204.9,205.13,3973.0,187.1747,187.4396,187.1747,187.3848,3973.0
2023-08-17 12:30:00,205.13,205.21,205.06,205.06,5238.0,187.3848,187.4579,187.3209,187.3209,5238.0
2023-08-17 12:40:00,205.05,205.23,204.86,204.98,30414.0,187.3117,187.4762,187.1382,187.2478,30414.0
2023-08-17 12:50:00,205.0,205.1,204.93,205.08,5300.0,187.2661,187.3574,187.2021,187.3391,5300.0
2023-08-17 13:00:00,205.07,205.74,205.07,205.47,52658.0,187.33,187.942,187.33,187.6954,52658.0
2023-08-17 13:10:00,205.48,205.86,205.35,205.36,20363.0,187.7045,188.0517,187.5858,187.5949,20363.0
2023-08-17 13:20:00,205.35,205.35,204.92,205.04,23521.0,187.5858,187.5858,187.193,187.3026,23521.0
2023-08-17 13:30:00,204.97,205.21,204.94,205.15,15089.0,187.2387,187.4579,187.2112,187.4031,15089.0
2023-08-17 13:40:00,205.16,205.31,205.09,205.15,13433.0,187.4122,187.5492,187.3483,187.4031,13433.0
2023-08-17 13:50:00,205.17,205.2,204.87,205.09,15139.0,187.4214,187.4488,187.1473,187.3483,15139.0
2023-08-17 14:00:00,205.04,205.14,204.87,205.13,12375.0,187.3026,187.3939,187.1473,187.3848,12375.0
2023-08-17 14:10:00,205.1,205.17,204.89,204.94,12522.0,187.3574,187.4214,187.1656,187.2112,12522.0
2023-08-17 14:20:00,204.94,205.03,204.87,205.03,13250.0,187.2112,187.2935,187.1473,187.2935,13250.0
2023-08-17 14:30:00,204.99,205.09,204.93,205.03,11088.0,187.2569,187.3483,187.2021,187.2935,11088.0
2023-08-17 14:40:00,204.95,205.01,204.63,204.63,10802.0,187.2204,187.2752,186.9281,186.9281,10802.0
2023-08-17 14:50:00,204.71,204.85,204.67,204.75,11785.0,187.0011,187.129,186.9646,187.0377,11785.0
2023-08-17 15:00:00,204.74,204.77,204.46,204.47,8235.0,187.0285,187.056,186.7728,186.7819,8235.0
2023-08-17 15:10:00,204.39,204.42,204.03,204.24,9706.0,186.7088,186.7362,186.38,186.5718,9706.0
2023-08-17 15:20:00,204.2,204.37,203.99,204.32,13213.0,186.5353,186.6906,186.3434,186.6449,13213.0
2023-08-17 15:30:00,204.38,204.52,204.21,204.28,13983.0,186.6997,186.8276,186.5444,186.6083,13983.0
2023-08-17 15:40:00,204.29,204.35,204.03,204.21,21287.0,186.6175,186.6723,186.38,186.5444,21287.0
2023-08-17 15:50:00,204.15,204.55,203.97,204.0,145273.0,186.4896,186.855,186.3252,186.3526,145273.0
2023-08-18 09:30:00,202.45,203.74,202.11,203.34,130351.0,184.9366,186.1151,184.6261,185.7497,130351.0
2023-08-18 09:40:00,203.44,203.58,203.01,203.47,17933.0,185.841,185.9689,185.4482,185.8684,17933.0
2023-08-18 09:50:00,203.46,204.14,203.46,203.83,36481.0,185.8593,186.4805,185.8593,186.1973,36481.0
2023-08-18 10:00:00,203.81,204.18,203.69,204.17,25251.0,186.179,186.517,186.0694,186.5079,25251.0
2023-08-18 10:10:00,204.09,204.13,203.63,203.89,44369.0,186.4348,186.4713,186.0146,186.2521,44369.0
2023-08-18 10:20:00,203.89,204.02,203.67,203.96,27493.0,186.2521,186.3708,186.0511,186.316,27493.0
2023-08-18 10:30:00,204.0,204.14,203.92,204.13,20535.0,186.3526,186.4805,186.2795,186.4713,20535.0
2023-08-18 10:40:00,204.13,204.42,204.11,204.4,16178.0,186.4713,186.7362,186.453,186.718,16178.0
2023-08-18 10:50:00,204.41,204.41,203.94,204.13,27760.0,186.7271,186.7271,186.2978,186.4713,27760.0
2023-08-18 11:00:00,204.16,204.84,204.15,204.45,18135.0,186.4987,187.1199,186.4896,186.7636,18135.0
2023-08-18 11:10:00,204.44,204.8,204.44,204.68,16401.0,186.7545,187.0834,186.7545,186.9737,16401.0
2023-08-18 11:20:00,204.65,204.71,204.39,204.4,11181.0,186.9463,187.0011,186.7088,186.718,11181.0
2023-08-18 11:30:00,204.38,204.49,204.23,204.33,7055.0,186.6997,186.8002,186.5627,186.654,7055.0
2023-08-18 11:40:00,204.32,204.68,204.19,204.68,7206.0,186.6449,186.9737,186.5261,186.9737,7206.0
2023-08-18 11:50:00,204.62,204.67,204.48,204.48,3250.0,186.9189,186.9646,186.791,186.791,3250.0
2023-08-18 12:00:00,204.57,204.62,204.17,204.17,12959.0,186.8733,186.9189,186.5079,186.5079,12959.0
2023-08-18 12:10:00,204.19,204.31,204.07,204.1,6503.0,186.5261,186.6357,186.4165,186.4439,6503.0
2023-08-18 12:20:00,204.06,204.13,204.03,204.08,4811.0,186.4074,186.4713,186.38,186.4256,4811.0
2023-08-18 12:30:00,204.03,204.11,203.95,203.98,6000.0,186.38,186.453,186.3069,186.3343,6000.0
2023-08-18 12:40:00,204.01,204.13,203.97,204.09,4216.0,186.3617,186.4713,186.3252,186.4348,4216.0
2023-08-18 12:50:00,204.06,204.09,203.85,203.99,18243.0,186.4074,186.4348,186.2155,186.3434,18243.0
2023-08-18 13:00:00,203.97,203.97,203.62,203.62,9107.0,186.3252,186.3252,186.0054,186.0054,9107.0
2023-08-18 13:10:00,203.66,203.76,203.59,203.72,7470.0,186.042,186.1333,185.978,186.0968,7470.0
2023-08-18 13:20:00,203.73,203.75,203.43,203.53,6534.0,186.1059,186.1242,185.8319,185.9232,6534.0
2023-08-18 13:30:00,203.58,203.65,203.52,203.54,4728.0,185.9689,186.0328,185.9141,185.9324,4728.0
2023-08-18 13:40:00,203.5,203.62,203.5,203.59,5561.0,185.8958,186.0054,185.8958,185.978,5561.0
2023-08-18 13:50:00,203.56,203.7,203.47,203.57,10878.0,185.9506,186.0785,185.8684,185.9598,10878.0
2023-08-18 14:00:00,203.54,203.63,203.49,203.54,7822.0,185.9324,186.0146,185.8867,185.9324,7822.0
2023-08-18 14:10:00,203.49,203.78,203.49,203.77,31304.0,185.8867,186.1516,185.8867,186.1425,31304.0
2023-08-18 14:20:00,203.72,203.78,203.66,203.74,6301.0,186.0968,186.1516,186.042,186.1151,6301.0
2023-08-18 14:30:00,203.73,203.8,203.66,203.73,9621.0,186.1059,186.1699,186.042,186.1059,9621.0
2023-08-18 14:40:00,203.75,203.89,203.67,203.75,8497.0,186.1242,186.2521,186.0511,186.1242,8497.0
2023-08-18 14:50:00,203.76,203.83,203.72,203.81,4756.0,186.1333,186.1973,186.0968,186.179,4756.0
2023-08-18 15:00:00,203.7,203.77,203.65,203.75,8818.0,186.0785,186.1425,186.0328,186.1242,8818.0
2023-08-18 15:10:00,203.76,203.76,203.49,203.61,7214.0,186.1333,186.1333,185.8867,185.9963,7214.0
2023-08-18 15:20:00,203.6,203.76,203.58,203.76,8525.0,185.9872,186.1333,185.9689,186.1333,8525.0
2023-08-18 15:30:00,203.77,203.77,203.47,203.55,9237.0,186.1425,186.1425,185.8684,185.9415,9237.0
2023-08-18 15:40:00,203.56,204.18,203.53,203.99,46855.0,185.9506,186.517,185.9232,186.3434,46855.0
2023-08-18 15:50:00,203.97,204.01,203.31,203.73,92819.0,186.3252,186.3617,185.7223,186.1059,92819.0
2023-08-21 09:30:00,202.6,203.03,201.28,202.14,44121.0,185.0737,185.4665,183.8679,184.6535,44121.0
2023-08-21 09:40:00,202.03,202.25,201.17,201.42,19816.0,184.553,184.754,183.7674,183.9958,19816.0
2023-08-21 09:50:00,201.47,202.33,201.02,202.33,12326.0,184.0414,184.827,183.6304,184.827,12326.0
2023-08-21 10:00:00,202.37,202.62,201.88,202.25,14203.0,184.8636,185.0919,184.416,184.754,14203.0
2023-08-21 10:10:00,202.24,202.33,201.89,202.3,15135.0,184.7448,184.827,184.4251,184.7996,15135.0
2023-08-21 10:20:00,202.28,202.28,201.72,201.72,12392.0,184.7814,184.7814,184.2698,184.2698,12392.0
2023-08-21 10:30:00,201.78,202.35,201.62,202.12,6757.0,184.3246,184.8453,184.1785,184.6352,6757.0
2023-08-21 10:40:00,202.22,202.28,202.06,202.18,4420.0,184.7265,184.7814,184.5804,184.69,4420.0
2023-08-21 10:50:00,202.22,202.41,202.08,202.36,5602.0,184.7265,184.9001,184.5987,184.8544,5602.0
2023-08-21 11:00:00,202.43,202.74,202.42,202.65,9081.0,184.9184,185.2016,184.9092,185.1193,9081.0
2023-08-21 11:10:00,202.65,202.79,202.47,202.71,11850.0,185.1193,185.2472,184.9549,185.1742,11850.0
2023-08-21 11:20:00,202.68,202.7,202.3,202.31,7492.0,185.1468,185.165,184.7996,184.8088,7492.0
2023-08-21 11:30:00,202.28,202.56,202.14,202.52,9776.0,184.7814,185.0371,184.6535,185.0006,9776.0
2023-08-21 11:40:00,202.5,202.5,201.77,201.84,5657.0,184.9823,184.9823,184.3155,184.3794,5657.0
2023-08-21 11:50:00,201.81,202.22,201.72,202.12,9287.0,184.352,184.7265,184.2698,184.6352,9287.0
2023-08-21 12:00:00,202.24,202.24,201.93,201.93,4208.0,184.7448,184.7448,184.4616,184.4616,4208.0
2023-08-21 12:10:00,202.0,202.23,201.92,202.14,17657.0,184.5256,184.7357,184.4525,184.6535,17657.0
2023-08-21 12:20:00,202.09,202.12,201.92,202.08,6768.0,184.6078,184.6352,184.4525,184.5987,6768.0
2023-08-21 12:30:00,202.15,202.36,202.03,202.03,3662.0,184.6626,184.8544,184.553,184.553,3662.0
2023-08-21 12:40:00,202.03,202.41,202.03,202.3,6516.0,184.553,184.9001,184.553,184.7996,6516.0
2023-08-21 12:50:00,202.28,202.37,202.14,202.37,5803.0,184.7814,184.8636,184.6535,184.8636,5803.0
2023-08-21 13:00:00,202.35,202.6,202.3,202.6,5925.0,184.8453,185.0737,184.7996,185.0737,5925.0
2023-08-21 13:10:00,202.46,202.59,202.33,202.59,4208.0,184.9458,185.0645,184.827,185.0645,4208.0
2023-08-21 13:20:00,202.59,202.65,202.44,202.65,4949.0,185.0645,185.1193,184.9275,185.1193,4949.0
2023-08-21 13:30:00,202.65,202.79,202.43,202.52,7093.0,185.1193,185.2472,184.9184,185.0006,7093.0
2023-08-21 13:40:00,202.47,202.53,202.38,202.39,2800.0,184.9549,185.0097,184.8727,184.8818,2800.0
2023-08-21 13:50:00,202.41,202.45,202.24,202.44,4908.0,184.9001,184.9366,184.7448,184.9275,4908.0
2023-08-21 14:00:00,202.5,202.57,202.36,202.57,6241.0,184.9823,185.0463,184.8544,185.0463,6241.0
2023-08-21 14:10:00,202.61,202.69,202.51,202.6,7648.0,185.0828,185.1559,184.9915,185.0737,7648.0
2023-08-21 14:20:00,202.6,202.7,202.49,202.56,7144.0,185.0737,185.165,184.9732,185.0371,7144.0
2023-08-21 14:30:00,202.56,202.58,202.36,202.56,6074.0,185.0371,185.0554,184.8544,185.0371,6074.0
2023-08-21 14:40:00,202.51,202.57,202.41,202.54,15313.0,184.9915,185.0463,184.9001,185.0189,15313.0
2023-08-21 14:50:00,202.54,202.55,202.34,202.48,8565.0,185.0189,185.028,184.8362,184.9641,8565.0
2023-08-21 15:00:00,202.48,202.73,202.46,202.73,9545.0,184.9641,185.1924,184.9458,185.1924,9545.0
2023-08-21 15:10:00,202.73,202.85,202.63,202.77,10281.0,185.1924,185.302,185.1011,185.229,10281.0
2023-08-21 15:20:00,202.72,202.9,202.68,202.86,36407.0,185.1833,185.3477,185.1468,185.3112,36407.0
2023-08-21 15:30:00,202.86,203.24,202.81,203.13,17323.0,185.3112,185.6583,185.2655,185.5578,17323.0
2023-08-21 15:40:00,203.16,203.45,203.12,203.33,23797.0,185.5852,185.8501,185.5487,185.7405,23797.0
2023-08-21 15:50:00,203.3,203.3,202.42,202.59,107095.0,185.7131,185.7131,184.9092,185.0645,107095.0
2023-08-22 09:30:00,201.83,202.18,200.65,201.27,46515.0,184.3703,184.69,183.2924,183.8587,46515.0
2023-08-22 09:40:00,201.11,201.11,200.5,200.71,11840.0,183.7126,183.7126,183.1553,183.3472,11840.0
2023-08-22 09:50:00,200.8,201.21,200.39,200.49,13224.0,183.4294,183.8039,183.0549,183.1462,13224.0
2023-08-22 10:00:00,200.56,200.76,200.43,200.45,12300.0,183.2101,183.3928,183.0914,183.1097,12300.0
2023-08-22 10:10:00,200.56,200.69,200.21,200.28,17027.0,183.2101,183.3289,182.8904,182.9544,17027.0
2023-08-22 10:20:00,200.27,200.37,200.12,200.15,18270.0,182.9452,183.0366,182.8082,182.8356,18270.0
2023-08-22 10:30:00,200.09,200.55,200.05,200.21,20173.0,182.7808,183.201,182.7443,182.8904,20173.0
2023-08-22 10:40:00,200.14,200.2,199.85,200.11,16159.0,182.8265,182.8813,182.5616,182.7991,16159.0
2023-08-22 10:50:00,200.08,200.11,199.87,200.02,16116.0,182.7717,182.7991,182.5798,182.7169,16116.0
2023-08-22 11:00:00,200.07,200.19,199.46,199.46,11991.0,182.7625,182.8722,182.2053,182.2053,11991.0
2023-08-22 11:10:00,199.52,199.87,199.38,199.78,8674.0,182.2601,182.5798,182.1322,182.4976,8674.0
2023-08-22 11:20:00,199.8,199.8,199.5,199.5,11196.0,182.5159,182.5159,182.2418,182.2418,11196.0
2023-08-22 11:30:00,199.53,200.05,199.52,199.89,10074.0,182.2693,182.7443,182.2601,182.5981,10074.0
2023-08-22 11:40:00,199.94,200.36,199.89,200.36,14895.0,182.6438,183.0274,182.5981,183.0274,14895.0
2023-08-22 11:50:00,200.35,200.51,200.26,200.4,22816.0,183.0183,183.1645,182.9361,183.064,22816.0
2023-08-22 12:00:00,200.35,200.64,200.35,200.44,4822.0,183.0183,183.2832,183.0183,183.1005,4822.0
2023-08-22 12:10:00,200.39,200.73,200.38,200.44,10437.0,183.0549,183.3654,183.0457,183.1005,10437.0
2023-08-22 12:20:00,200.43,200.64,200.39,200.44,10879.0,183.0914,183.2832,183.0549,183.1005,10879.0
2023-08-22 12:30:00,200.46,200.69,200.39,200.66,8527.0,183.1188,183.3289,183.0549,183.3015,8527.0
2023-08-22 12:40:00,200.68,200.77,200.59,200.59,7503.0,183.3198,183.402,183.2376,183.2376,7503.0
2023-08-22 12:50:00,200.66,200.78,200.58,200.58,6006.0,183.3015,183.4111,183.2284,183.2284,6006.0
2023-08-22 13:00:00,200.58,200.59,200.32,200.46,6749.0,183.2284,183.2376,182.9909,183.1188,6749.0
2023-08-22 13:10:00,200.4,200.43,200.1,200.18,11640.0,183.064,183.0914,182.7899,182.863,11640.0
2023-08-22 13:20:00,200.19,200.21,200.04,200.06,6254.0,182.8722,182.8904,182.7351,182.7534,6254.0
2023-08-22 13:30:00,200.06,200.22,199.96,199.97,11150.0,182.7534,182.8996,182.6621,182.6712,11150.0
2023-08-22 13:40:00,199.94,199.99,199.74,199.77,6076.0,182.6438,182.6895,182.4611,182.4885,6076.0
2023-08-22 13:50:00,199.78,199.83,199.6,199.7,8319.0,182.4976,182.5433,182.3332,182.4245,8319.0
2023-08-22 14:00:00,199.72,199.72,199.5,199.54,8846.0,182.4428,182.4428,182.2418,182.2784,8846.0
2023-08-22 14:10:00,199.54,199.75,199.54,199.72,15288.0,182.2784,182.4702,182.2784,182.4428,15288.0
2023-08-22 14:20:00,199.74,200.12,199.68,199.94,17093.0,182.4611,182.8082,182.4063,182.6438,17093.0
2023-08-22 14:30:00,199.94,200.12,199.91,200.07,11648.0,182.6438,182.8082,182.6164,182.7625,11648.0
2023-08-22 14:40:00,200.07,200.08,199.48,199.55,14942.0,182.7625,182.7717,182.2236,182.2875,14942.0
2023-08-22 14:50:00,199.55,199.69,199.47,199.55,16967.0,182.2875,182.4154,182.2144,182.2875,16967.0
2023-08-22 15:00:00,199.53,199.72,199.49,199.63,9054.0,182.2693,182.4428,182.2327,182.3606,9054.0
2023-08-22 15:10:00,199.62,199.73,199.54,199.58,20710.0,182.3515,182.4519,182.2784,182.3149,20710.0
2023-08-22 15:20:00,199.56,199.72,199.45,199.56,18424.0,182.2967,182.4428,182.1962,182.2967,18424.0
2023-08-22 15:30:00,199.57,199.57,199.06,199.09,33268.0,182.3058,182.3058,181.8399,181.8673,33268.0
2023-08-22 15:40:00,199.07,199.44,199.0,199.37,46936.0,181.849,182.187,181.7851,182.1231,46936.0
2023-08-22 15:50:00,199.34,199.7,199.2,199.47,228945.0,182.0957,182.4245,181.9678,182.2144,228945.0
2023-08-23 09:30:00,200.02,201.31,200.02,200.74,30099.0,182.7169,183.8953,182.7169,183.3746,30099.0
2023-08-23 09:40:00,200.87,201.11,200.72,200.72,10208.0,183.4933,183.7126,183.3563,183.3563,10208.0
2023-08-23 09:50:00,200.8,200.99,200.57,200.81,18506.0,183.4294,183.603,183.2193,183.4385,18506.0
2023-08-23 10:00:00,200.7,201.18,200.62,200.77,9488.0,183.338,183.7765,183.265,183.402,9488.0
2023-08-23 10:10:00,200.78,200.92,199.86,199.91,27339.0,183.4111,183.539,182.5707,182.6164,27339.0
2023-08-23 10:20:00,199.95,200.54,199.86,200.54,18481.0,182.6529,183.1919,182.5707,183.1919,18481.0
2023-08-23 10:30:00,200.51,200.67,200.21,200.46,11674.0,183.1645,183.3106,182.8904,183.1188,11674.0
2023-08-23 10:40:00,200.5,200.98,200.4,200.86,11892.0,183.1553,183.5938,183.064,183.4842,11892.0
2023-08-23 10:50:00,200.91,200.91,200.53,200.57,13419.0,183.5299,183.5299,183.1827,183.2193,13419.0
2023-08-23 11:00:00,200.57,200.92,200.53,200.84,10236.0,183.2193,183.539,183.1827,183.4659,10236.0
2023-08-23 11:10:00,200.88,200.91,200.77,200.78,4121.0,183.5025,183.5299,183.402,183.4111,4121.0
2023-08-23 11:20:00,200.78,200.97,200.7,200.72,10174.0,183.4111,183.5847,183.338,183.3563,10174.0
2023-08-23 11:30:00,200.76,201.18,200.76,201.0,32413.0,183.3928,183.7765,183.3928,183.6121,32413.0
2023-08-23 11:40:00,200.97,201.12,200.79,200.97,33232.0,183.5847,183.7217,183.4203,183.5847,33232.0
2023-08-23 11:50:00,200.87,200.97,200.61,200.65,8115.0,183.4933,183.5847,183.2558,183.2924,8115.0
2023-08-23 12:00:00,200.66,200.66,200.39,200.54,20530.0,183.3015,183.3015,183.0549,183.1919,20530.0
2023-08-23 12:10:00,200.55,200.68,200.51,200.57,6456.0,183.201,183.3198,183.1645,183.2193,6456.0
2023-08-23 12:20:00,200.64,200.91,200.63,200.71,7944.0,183.2832,183.5299,183.2741,183.3472,7944.0
2023-08-23 12:30:00,200.73,201.02,200.0,200.98,488272.0,183.3654,183.6304,182.6986,183.5938,488272.0
2023-08-23 12:40:00,200.98,201.18,200.85,201.06,7775.0,183.5938,183.7765,183.4751,183.6669,7775.0
2023-08-23 12:50:00,201.07,201.34,200.98,201.0,22202.0,183.676,183.9227,183.5938,183.6121,22202.0
2023-08-23 13:00:00,201.0,201.13,200.91,201.0,20360.0,183.6121,183.7308,183.5299,183.6121,20360.0
2023-08-23 13:10:00,200.92,201.26,200.8,201.16,25685.0,183.539,183.8496,183.4294,183.7582,25685.0
2023-08-23 13:20:00,201.22,201.33,200.93,200.93,23666.0,183.8131,183.9135,183.5481,183.5481,23666.0
2023-08-23 13:30:00,200.9,200.99,200.65,200.72,21860.0,183.5207,183.603,183.2924,183.3563,21860.0
2023-08-23 13:40:00,200.71,200.75,200.44,200.53,22830.0,183.3472,183.3837,183.1005,183.1827,22830.0
2023-08-23 13:50:00,200.53,200.7,200.34,200.7,12431.0,183.1827,183.338,183.0092,183.338,12431.0
2023-08-23 14:00:00,200.7,200.72,200.59,200.64,14228.0,183.338,183.3563,183.2376,183.2832,14228.0
2023-08-23 14:10:00,200.64,200.76,200.42,200.51,18325.0,183.2832,183.3928,183.0823,183.1645,18325.0
2023-08-23 14:20:00,200.58,200.69,200.45,200.62,12268.0,183.2284,183.3289,183.1097,183.265,12268.0
2023-08-23 14:30:00,200.65,200.68,200.24,200.28,21735.0,183.2924,183.3198,182.9178,182.9544,21735.0
2023-08-23 14:40:00,200.3,200.43,200.28,200.4,13025.0,182.9726,183.0914,182.9544,183.064,13025.0
2023-08-23 14:50:00,200.41,200.52,200.35,200.4,14406.0,183.0731,183.1736,183.0183,183.064,14406.0
2023-08-23 15:00:00,200.42,200.54,200.35,200.5,18079.0,183.0823,183.1919,183.0183,183.1553,18079.0
2023-08-23 15:10:00,200.52,200.57,200.3,200.49,20126.0,183.1736,183.2193,182.9726,183.1462,20126.0
2023-08-23 15:20:00,200.47,200.55,200.24,200.38,47601.0,183.1279,183.201,182.9178,183.0457,47601.0
2023-08-23 15:30:00,200.38,200.55,200.16,200.5,47764.0,183.0457,183.201,182.8448,183.1553,47764.0
2023-08-23 15:40:00,200.5,200.66,200.4,200.64,61708.0,183.1553,183.3015,183.064,183.2832,61708.0
2023-08-23 15:50:00,200.65,200.74,200.12,200.74,191996.0,183.2924,183.3746,182.8082,183.3746,191996.0
2023-08-24 09:30:00,200.21,201.06,200.04,200.96,23657.0,182.8904,183.6669,182.7351,183.5755,23657.0
2023-08-24 09:40:00,201.05,201.9,200.98,201.09,12518.0,183.6578,184.4342,183.5938,183.6943,12518.0
2023-08-24 09:50:00,201.17,201.61,201.16,201.56,8102.0,183.7674,184.1693,183.7582,184.1236,8102.0
2023-08-24 10:00:00,201.56,201.83,201.43,201.63,15839.0,184.1236,184.3703,184.0049,184.1876,15839.0
2023-08-24 10:10:00,201.61,201.92,201.34,201.92,4832.0,184.1693,184.4525,183.9227,184.4525,4832.0
2023-08-24 10:20:00,201.92,202.14,201.79,202.02,9378.0,184.4525,184.6535,184.3337,184.5438,9378.0
2023-08-24 10:30:00,201.94,202.08,201.65,201.96,10913.0,184.4708,184.5987,184.2059,184.489,10913.0
2023-08-24 10:40:00,202.01,202.04,201.66,201.67,7096.0,184.5347,184.5621,184.215,184.2241,7096.0
2023-08-24 10:50:00,201.7,201.78,201.4,201.5,10215.0,184.2515,184.3246,183.9775,184.0688,10215.0
2023-08-24 11:00:00,201.55,201.55,201.17,201.25,8801.0,184.1145,184.1145,183.7674,183.8405,8801.0
2023-08-24 11:10:00,201.24,201.33,200.99,201.3,5758.0,183.8313,183.9135,183.603,183.8861,5758.0
2023-08-24 11:20:00,201.22,201.44,201.02,201.44,2881.0,183.8131,184.014,183.6304,184.014,2881.0
2023-08-24 11:30:00,201.3,201.33,201.0,201.11,9085.0,183.8861,183.9135,183.6121,183.7126,9085.0
2023-08-24 11:40:00,201.12,201.21,201.01,201.11,6790.0,183.7217,183.8039,183.6212,183.7126,6790.0
2023-08-24 11:50:00,201.12,201.16,200.87,200.92,4621.0,183.7217,183.7582,183.4933,183.539,4621.0
2023-08-24 12:00:00,200.88,201.19,200.86,201.04,5670.0,183.5025,183.7856,183.4842,183.6486,5670.0
2023-08-24 12:10:00,201.04,201.11,200.73,200.76,4174.0,183.6486,183.7126,183.3654,183.3928,4174.0
2023-08-24 12:20:00,200.81,200.91,200.58,200.6,2774.0,183.4385,183.5299,183.2284,183.2467,2774.0
2023-08-24 12:30:00,200.67,200.88,200.59,200.85,7035.0,183.3106,183.5025,183.2376,183.4751,7035.0
2023-08-24 12:40:00,200.83,201.0,200.64,200.86,6137.0,183.4568,183.6121,183.2832,183.4842,6137.0
2023-08-24 12:50:00,200.91,200.94,200.75,200.82,18648.0,183.5299,183.5573,183.3837,183.4477,18648.0
2023-08-24 13:00:00,200.85,201.01,200.75,200.81,8260.0,183.4751,183.6212,183.3837,183.4385,8260.0
2023-08-24 13:10:00,200.8,200.82,200.57,200.58,8473.0,183.4294,183.4477,183.2193,183.2284,8473.0
2023-08-24 13:20:00,200.58,200.65,200.47,200.49,34520.0,183.2284,183.2924,183.1279,183.1462,34520.0
2023-08-24 13:30:00,200.48,200.94,200.45,200.59,43240.0,183.1371,183.5573,183.1097,183.2376,43240.0
2023-08-24 13:40:00,200.63,201.02,200.63,200.81,7917.0,183.2741,183.6304,183.2741,183.4385,7917.0
2023-08-24 13:50:00,200.83,200.87,200.55,200.81,24515.0,183.4568,183.4933,183.201,183.4385,24515.0
2023-08-24 14:00:00,200.87,200.99,200.52,200.62,6417.0,183.4933,183.603,183.1736,183.265,6417.0
2023-08-24 14:10:00,200.58,200.69,200.49,200.5,5427.0,183.2284,183.3289,183.1462,183.1553,5427.0
2023-08-24 14:20:00,200.48,200.58,200.39,200.39,5982.0,183.1371,183.2284,183.0549,183.0549,5982.0
2023-08-24 14:30:00,200.45,200.45,199.95,200.01,17377.0,183.1097,183.1097,182.6529,182.7077,17377.0
2023-08-24 14:40:00,200.02,200.02,199.7,199.77,10363.0,182.7169,182.7169,182.4245,182.4885,10363.0
2023-08-24 14:50:00,199.79,200.08,199.78,200.08,5704.0,182.5068,182.7717,182.4976,182.7717,5704.0
2023-08-24 15:00:00,200.06,200.41,200.01,200.37,14998.0,182.7534,183.0731,182.7077,183.0366,14998.0
2023-08-24 15:10:00,200.34,200.38,200.05,200.34,32840.0,183.0092,183.0457,182.7443,183.0092,32840.0
2023-08-24 15:20:00,200.34,200.75,200.33,200.57,25455.0,183.0092,183.3837,183.0,183.2193,25455.0
2023-08-24 15:30:00,200.59,200.73,200.54,200.54,19837.0,183.2376,183.3654,183.1919,183.1919,19837.0
2023-08-24 15:40:00,200.53,200.75,200.36,200.38,39455.0,183.1827,183.3837,183.0274,183.0457,39455.0
2023-08-24 15:50:00,200.38,200.73,200.11,200.12,85967.0,183.0457,183.3654,182.7991,182.8082,85967.0
2023-08-25 09:30:00,200.42,201.65,200.31,201.27,13249.0,183.0823,184.2059,182.9818,183.8587,13249.0
2023-08-25 09:40:00,201.34,201.43,200.67,200.83,4468.0,183.9227,184.0049,183.3106,183.4568,4468.0
2023-08-25 09:50:00,200.75,200.85,200.32,200.84,5797.0,183.3837,183.4751,182.9909,183.4659,5797.0
2023-08-25 10:00:00,200.62,200.64,199.79,200.02,20595.0,183.265,183.2832,182.5068,182.7169,20595.0
2023-08-25 10:10:00,200.08,200.72,200.02,200.2,8181.0,182.7717,183.3563,182.7169,182.8813,8181.0
2023-08-25 10:20:00,200.0,200.07,199.93,200.03,2712.0,182.6986,182.7625,182.6346,182.726,2712.0
2023-08-25 10:30:00,199.9,200.27,199.72,200.14,20036.0,182.6072,182.9452,182.4428,182.8265,20036.0
2023-08-25 10:40:00,200.17,200.55,200.16,200.42,24853.0,182.8539,183.201,182.8448,183.0823,24853.0
2023-08-25 10:50:00,200.46,200.82,200.08,200.64,23836.0,183.1188,183.4477,182.7717,183.2832,23836.0
2023-08-25 11:00:00,200.8,201.42,200.73,201.39,9380.0,183.4294,183.9958,183.3654,183.9683,9380.0
2023-08-25 11:10:00,201.43,201.49,201.19,201.23,9235.0,184.0049,184.0597,183.7856,183.8222,9235.0
2023-08-25 11:20:00,201.23,201.73,201.04,201.73,14310.0,183.8222,184.2789,183.6486,184.2789,14310.0
2023-08-25 11:30:00,201.82,202.24,201.67,202.24,10400.0,184.3611,184.7448,184.2241,184.7448,10400.0
2023-08-25 11:40:00,202.06,202.13,201.84,201.98,9281.0,184.5804,184.6443,184.3794,184.5073,9281.0
2023-08-25 11:50:00,202.04,202.33,202.0,202.12,9340.0,184.5621,184.827,184.5256,184.6352,9340.0
2023-08-25 12:00:00,202.2,202.55,202.2,202.5,7969.0,184.7083,185.028,184.7083,184.9823,7969.0
2023-08-25 12:10:00,202.58,202.6,202.19,202.36,12147.0,185.0554,185.0737,184.6991,184.8544,12147.0
2023-08-25 12:20:00,202.36,202.91,202.32,202.8,9433.0,184.8544,185.3569,184.8179,185.2564,9433.0
2023-08-25 12:30:00,202.76,203.01,202.58,202.69,8243.0,185.2198,185.4482,185.0554,185.1559,8243.0
2023-08-25 12:40:00,202.73,202.79,202.59,202.74,11239.0,185.1924,185.2472,185.0645,185.2016,11239.0
2023-08-25 12:50:00,202.76,202.93,202.6,202.93,12823.0,185.2198,185.3751,185.0737,185.3751,12823.0
2023-08-25 13:00:00,202.89,203.0,202.83,202.85,14461.0,185.3386,185.4391,185.2838,185.302,14461.0
2023-08-25 13:10:00,202.82,203.17,202.82,202.91,12988.0,185.2746,185.5944,185.2746,185.3569,12988.0
2023-08-25 13:20:00,202.94,202.97,202.72,202.9,43135.0,185.3843,185.4117,185.1833,185.3477,43135.0
2023-08-25 13:30:00,202.9,203.0,202.59,202.97,19855.0,185.3477,185.4391,185.0645,185.4117,19855.0
2023-08-25 13:40:00,203.01,203.17,202.86,203.1,35259.0,185.4482,185.5944,185.3112,185.5304,35259.0
2023-08-25 13:50:00,203.04,203.45,203.04,203.43,16350.0,185.4756,185.8501,185.4756,185.8319,16350.0
2023-08-25 14:00:00,203.43,203.54,203.36,203.47,15340.0,185.8319,185.9324,185.7679,185.8684,15340.0
2023-08-25 14:10:00,203.49,203.69,203.42,203.58,20780.0,185.8867,186.0694,185.8227,185.9689,20780.0
2023-08-25 14:20:00,203.67,203.81,203.56,203.63,7224.0,186.0511,186.179,185.9506,186.0146,7224.0
2023-08-25 14:30:00,203.65,204.04,203.6,203.77,46875.0,186.0328,186.3891,185.9872,186.1425,46875.0
2023-08-25 14:40:00,203.8,204.0,203.62,203.99,22398.0,186.1699,186.3526,186.0054,186.3434,22398.0
2023-08-25 14:50:00,203.95,204.49,203.94,204.45,29167.0,186.3069,186.8002,186.2978,186.7636,29167.0
2023-08-25 15:00:00,204.42,204.56,204.1,204.35,75566.0,186.7362,186.8641,186.4439,186.6723,75566.0
2023-08-25 15:10:00,204.36,204.39,203.69,203.79,20851.0,186.6814,186.7088,186.0694,186.1607,20851.0
2023-08-25 15:20:00,203.75,203.85,203.52,203.73,20012.0,186.1242,186.2155,185.9141,186.1059,20012.0
2023-08-25 15:30:00,203.77,203.78,203.57,203.61,18272.0,186.1425,186.1516,185.9598,185.9963,18272.0
2023-08-25 15:40:00,203.6,203.6,203.17,203.34,26472.0,185.9872,185.9872,185.5944,185.7497,26472.0
2023-08-25 15:50:00,203.28,203.28,202.97,203.23,60023.0,185.6948,185.6948,185.4117,185.6492,60023.0
2023-08-28 09:30:00,203.31,203.58,202.97,202.97,15675.0,185.7223,185.9689,185.4117,185.4117,15675.0
2023-08-28 09:40:00,203.15,203.27,202.75,202.98,13701.0,185.5761,185.6857,185.2107,185.4208,13701.0
2023-08-28 09:50:00,202.98,203.36,202.76,202.76,9060.0,185.4208,185.7679,185.2198,185.2198,9060.0
2023-08-28 10:00:00,202.89,203.0,202.61,202.84,7949.0,185.3386,185.4391,185.0828,185.2929,7949.0
2023-08-28 10:10:00,202.91,203.15,202.83,202.83,7500.0,185.3569,185.5761,185.2838,185.2838,7500.0
2023-08-28 10:20:00,202.76,202.93,202.63,202.93,5113.0,185.2198,185.3751,185.1011,185.3751,5113.0
2023-08-28 10:30:00,202.89,203.1,202.88,203.06,6210.0,185.3386,185.5304,185.3295,185.4939,6210.0
2023-08-28 10:40:00,203.0,203.15,202.81,202.97,6352.0,185.4391,185.5761,185.2655,185.4117,6352.0
2023-08-28 10:50:00,202.94,203.21,202.83,203.18,20287.0,185.3843,185.6309,185.2838,185.6035,20287.0
2023-08-28 11:00:00,203.08,203.08,202.52,202.67,8381.0,185.5122,185.5122,185.0006,185.1376,8381.0
2023-08-28 11:10:00,202.65,202.85,202.65,202.85,8736.0,185.1193,185.302,185.1193,185.302,8736.0
2023-08-28 11:20:00,202.86,203.05,202.84,202.98,13619.0,185.3112,185.4847,185.2929,185.4208,13619.0
2023-08-28 11:30:00,202.98,203.04,202.84,202.88,9391.0,185.4208,185.4756,185.2929,185.3295,9391.0
2023-08-28 11:40:00,202.95,203.03,202.7,202.9,12165.0,185.3934,185.4665,185.165,185.3477,12165.0
2023-08-28 11:50:00,202.93,203.23,202.88,203.17,8188.0,185.3751,185.6492,185.3295,185.5944,8188.0
2023-08-28 12:00:00,203.17,203.22,203.12,203.15,3968.0,185.5944,185.64,185.5487,185.5761,3968.0
2023-08-28 12:10:00,203.15,203.15,203.01,203.08,3789.0,185.5761,185.5761,185.4482,185.5122,3789.0
2023-08-28 12:20:00,203.06,203.19,203.03,203.15,5903.0,185.4939,185.6126,185.4665,185.5761,5903.0
2023-08-28 12:30:00,203.12,203.33,203.08,203.33,7931.0,185.5487,185.7405,185.5122,185.7405,7931.0
2023-08-28 12:40:00,203.33,203.48,203.17,203.36,6757.0,185.7405,185.8775,185.5944,185.7679,6757.0
2023-08-28 12:50:00,203.33,203.69,203.33,203.62,5564.0,185.7405,186.0694,185.7405,186.0054,5564.0
2023-08-28 13:00:00,203.64,203.79,203.61,203.67,6824.0,186.0237,186.1607,185.9963,186.0511,6824.0
2023-08-28 13:10:00,203.68,203.71,203.46,203.49,3621.0,186.0602,186.0877,185.8593,185.8867,3621.0
2023-08-28 13:20:00,203.5,203.57,203.47,203.56,4111.0,185.8958,185.9598,185.8684,185.9506,4111.0
2023-08-28 13:30:00,203.53,203.64,203.41,203.51,7166.0,185.9232,186.0237,185.8136,185.905,7166.0
2023-08-28 13:40:00,203.56,203.67,203.44,203.49,8785.0,185.9506,186.0511,185.841,185.8867,8785.0
2023-08-28 13:50:00,203.49,203.57,203.06,203.15,13976.0,185.8867,185.9598,185.4939,185.5761,13976.0
2023-08-28 14:00:00,203.02,203.08,202.91,203.03,5430.0,185.4573,185.5122,185.3569,185.4665,5430.0
2023-08-28 14:10:00,203.05,203.15,202.96,203.08,5948.0,185.4847,185.5761,185.4025,185.5122,5948.0
2023-08-28 14:20:00,203.07,203.09,202.93,202.96,6069.0,185.503,185.5213,185.3751,185.4025,6069.0
2023-08-28 14:30:00,202.96,203.15,202.93,202.93,22232.0,185.4025,185.5761,185.3751,185.3751,22232.0
2023-08-28 14:40:00,202.96,203.17,202.89,203.03,8424.0,185.4025,185.5944,185.3386,185.4665,8424.0
2023-08-28 14:50:00,203.02,203.21,203.01,203.12,7093.0,185.4573,185.6309,185.4482,185.5487,7093.0
2023-08-28 15:00:00,203.23,203.26,203.13,203.25,4352.0,185.6492,185.6766,185.5578,185.6674,4352.0
2023-08-28 15:10:00,203.24,203.3,203.06,203.23,10421.0,185.6583,185.7131,185.4939,185.6492,10421.0
2023-08-28 15:20:00,203.22,203.25,203.1,203.17,8232.0,185.64,185.6674,185.5304,185.5944,8232.0
2023-08-28 15:30:00,203.17,203.24,203.09,203.16,8997.0,185.5944,185.6583,185.5213,185.5852,8997.0
2023-08-28 15:40:00,203.13,203.57,203.08,203.38,11015.0,185.5578,185.9598,185.5122,185.7862,11015.0
2023-08-28 15:50:00,203.39,203.53,203.25,203.33,58019.0,185.7953,185.9232,185.6674,185.7405,58019.0
2023-08-29 09:30:00,203.77,204.77,203.31,204.55,43364.0,186.1425,187.056,185.7223,186.855,43364.0
2023-08-29 09:40:00,204.29,204.67,203.99,203.99,12710.0,186.6175,186.9646,186.3434,186.3434,12710.0
2023-08-29 09:50:00,204.0,204.33,203.83,204.33,5343.0,186.3526,186.654,186.1973,186.654,5343.0
2023-08-29 10:00:00,204.21,204.32,203.83,203.91,15922.0,186.5444,186.6449,186.1973,186.2703,15922.0
2023-08-29 10:10:00,203.86,203.86,203.6,203.64,10363.0,186.2247,186.2247,185.9872,186.0237,10363.0
2023-08-29 10:20:00,203.64,203.69,202.97,203.3,23510.0,186.0237,186.0694,185.4117,185.7131,23510.0
2023-08-29 10:30:00,203.3,203.35,202.59,202.68,19713.0,185.7131,185.7588,185.0645,185.1468,19713.0
2023-08-29 10:40:00,202.68,202.68,202.23,202.24,16030.0,185.1468,185.1468,184.7357,184.7448,16030.0
2023-08-29 10:50:00,202.18,202.43,202.18,202.36,11293.0,184.69,184.9184,184.69,184.8544,11293.0
2023-08-29 11:00:00,202.38,202.38,202.08,202.25,9860.0,184.8727,184.8727,184.5987,184.754,9860.0
2023-08-29 11:10:00,202.21,202.21,201.84,201.88,8102.0,184.7174,184.7174,184.3794,184.416,8102.0
2023-08-29 11:20:00,201.83,201.87,201.61,201.74,12420.0,184.3703,184.4068,184.1693,184.2881,12420.0
2023-08-29 11:30:00,201.72,202.0,201.69,201.99,12024.0,184.2698,184.5256,184.2424,184.5164,12024.0
2023-08-29 11:40:00,202.04,202.12,201.86,201.98,17302.0,184.5621,184.6352,184.3977,184.5073,17302.0
2023-08-29 11:50:00,202.06,202.13,201.8,201.93,8413.0,184.5804,184.6443,184.3429,184.4616,8413.0
2023-08-29 12:00:00,202.0,202.25,202.0,202.0,3151.0,184.5256,184.754,184.5256,184.5256,3151.0
2023-08-29 12:10:00,202.05,202.1,201.92,202.08,8978.0,184.5713,184.6169,184.4525,184.5987,8978.0
2023-08-29 12:20:00,202.12,202.34,202.11,202.3,5838.0,184.6352,184.8362,184.6261,184.7996,5838.0
2023-08-29 12:30:00,202.31,202.35,202.17,202.3,4214.0,184.8088,184.8453,184.6809,184.7996,4214.0
2023-08-29 12:40:00,202.33,202.33,202.15,202.25,3372.0,184.827,184.827,184.6626,184.754,3372.0
2023-08-29 12:50:00,202.22,202.32,202.19,202.26,4918.0,184.7265,184.8179,184.6991,184.7631,4918.0
2023-08-29 13:00:00,202.27,202.48,202.23,202.37,18125.0,184.7722,184.9641,184.7357,184.8636,18125.0
2023-08-29 13:10:00,202.37,202.4,202.23,202.26,6963.0,184.8636,184.891,184.7357,184.7631,6963.0
2023-08-29 13:20:00,202.16,202.35,202.15,202.22,4984.0,184.6717,184.8453,184.6626,184.7265,4984.0
2023-08-29 13:30:00,202.21,202.39,202.16,202.3,10380.0,184.7174,184.8818,184.6717,184.7996,10380.0
2023-08-29 13:40:00,202.34,202.52,202.29,202.46,5854.0,184.8362,185.0006,184.7905,184.9458,5854.0
2023-08-29 13:50:00,202.49,202.52,202.12,202.32,6657.0,184.9732,185.0006,184.6352,184.8179,6657.0
2023-08-29 14:00:00,202.34,202.35,202.02,202.13,5740.0,184.8362,184.8453,184.5438,184.6443,5740.0
2023-08-29 14:10:00,202.17,202.2,201.89,201.91,4550.0,184.6809,184.7083,184.4251,184.4434,4550.0
2023-08-29 14:20:00,201.96,202.28,201.95,202.22,19641.0,184.489,184.7814,184.4799,184.7265,19641.0
2023-08-29 14:30:00,202.24,202.5,202.19,202.39,4897.0,184.7448,184.9823,184.6991,184.8818,4897.0
2023-08-29 14:40:00,202.4,202.67,202.39,202.59,4731.0,184.891,185.1376,184.8818,185.0645,4731.0
2023-08-29 14:50:00,202.61,202.63,202.34,202.47,10290.0,185.0828,185.1011,184.8362,184.9549,10290.0
2023-08-29 15:00:00,202.44,202.51,202.31,202.38,9471.0,184.9275,184.9915,184.8088,184.8727,9471.0
2023-08-29 15:10:00,202.34,202.57,202.28,202.56,12382.0,184.8362,185.0463,184.7814,185.0371,12382.0
2023-08-29 15:20:00,202.56,202.81,202.55,202.69,13728.0,185.0371,185.2655,185.028,185.1559,13728.0
2023-08-29 15:30:00,202.7,202.74,202.49,202.5,13091.0,185.165,185.2016,184.9732,184.9823,13091.0
2023-08-29 15:40:00,202.55,202.76,202.52,202.72,19262.0,185.028,185.2198,185.0006,185.1833,19262.0
2023-08-29 15:50:00,202.74,202.79,202.5,202.7,118000.0,185.2016,185.2472,184.9823,185.165,118000.0
2023-08-30 09:30:00,203.41,203.8,202.93,202.96,17291.0,185.8136,186.1699,185.3751,185.4025,17291.0
2023-08-30 09:40:00,202.77,202.98,202.28,202.83,15249.0,185.229,185.4208,184.7814,185.2838,15249.0
2023-08-30 09:50:00,202.91,203.3,202.9,203.3,5604.0,185.3569,185.7131,185.3477,185.7131,5604.0
2023-08-30 10:00:00,203.28,203.42,202.75,202.81,9780.0,185.6948,185.8227,185.2107,185.2655,9780.0
2023-08-30 10:10:00,202.79,202.8,202.12,202.19,14222.0,185.2472,185.2564,184.6352,184.6991,14222.0
2023-08-30 10:20:00,202.13,202.41,202.0,202.0,9021.0,184.6443,184.9001,184.5256,184.5256,9021.0
2023-08-30 10:30:00,201.88,201.98,201.73,201.79,5283.0,184.416,184.5073,184.2789,184.3337,5283.0
2023-08-30 10:40:00,201.79,202.06,201.78,201.93,10361.0,184.3337,184.5804,184.3246,184.4616,10361.0
2023-08-30 10:50:00,201.89,202.15,201.78,202.02,8692.0,184.4251,184.6626,184.3246,184.5438,8692.0
2023-08-30 11:00:00,202.06,202.1,201.83,202.03,4205.0,184.5804,184.6169,184.3703,184.553,4205.0
2023-08-30 11:10:00,202.03,202.1,201.83,201.87,9628.0,184.553,184.6169,184.3703,184.4068,9628.0
2023-08-30 11:20:00,201.87,202.06,201.84,202.06,5083.0,184.4068,184.5804,184.3794,184.5804,5083.0
2023-08-30 11:30:00,202.0,202.13,201.92,202.0,4592.0,184.5256,184.6443,184.4525,184.5256,4592.0
2023-08-30 11:40:00,202.01,202.08,201.88,201.88,7148.0,184.5347,184.5987,184.416,184.416,7148.0
2023-08-30 11:50:00,201.97,202.25,201.92,202.03,4953.0,184.4982,184.754,184.4525,184.553,4953.0
2023-08-30 12:00:00,202.05,202.1,201.87,202.06,7709.0,184.5713,184.6169,184.4068,184.5804,7709.0
2023-08-30 12:10:00,202.03,202.25,201.98,202.17,5010.0,184.553,184.754,184.5073,184.6809,5010.0
2023-08-30 12:20:00,202.21,202.23,202.07,202.07,5800.0,184.7174,184.7357,184.5895,184.5895,5800.0
2023-08-30 12:30:00,202.06,202.17,202.05,202.16,5313.0,184.5804,184.6809,184.5713,184.6717,5313.0
2023-08-30 12:40:00,202.14,202.25,202.04,202.06,4832.0,184.6535,184.754,184.5621,184.5804,4832.0
2023-08-30 12:50:00,202.12,202.25,202.05,202.25,4798.0,184.6352,184.754,184.5713,184.754,4798.0
2023-08-30 13:00:00,202.23,202.33,202.22,202.32,3960.0,184.7357,184.827,184.7265,184.8179,3960.0
2023-08-30 13:10:00,202.3,202.38,202.22,202.27,4214.0,184.7996,184.8727,184.7265,184.7722,4214.0
2023-08-30 13:20:00,202.25,202.33,202.15,202.15,5432.0,184.754,184.827,184.6626,184.6626,5432.0
2023-08-30 13:30:00,202.12,202.4,202.07,202.32,6694.0,184.6352,184.891,184.5895,184.8179,6694.0
2023-08-30 13:40:00,202.35,202.35,202.22,202.23,4261.0,184.8453,184.8453,184.7265,184.7357,4261.0
2023-08-30 13:50:00,202.25,202.25,202.03,202.24,4000.0,184.754,184.754,184.553,184.7448,4000.0
2023-08-30 14:00:00,202.26,202.26,202.11,202.18,3408.0,184.7631,184.7631,184.6261,184.69,3408.0
2023-08-30 14:10:00,202.19,202.26,202.09,202.26,6594.0,184.6991,184.7631,184.6078,184.7631,6594.0
2023-08-30 14:20:00,202.26,202.26,202.08,202.15,7227.0,184.7631,184.7631,184.5987,184.6626,7227.0
2023-08-30 14:30:00,202.08,202.24,202.08,202.19,4304.0,184.5987,184.7448,184.5987,184.6991,4304.0
2023-08-30 14:40:00,202.18,202.48,202.17,202.42,4612.0,184.69,184.9641,184.6809,184.9092,4612.0
2023-08-30 14:50:00,202.4,202.4,202.2,202.27,9201.0,184.891,184.891,184.7083,184.7722,9201.0
2023-08-30 15:00:00,202.28,202.29,202.19,202.24,6205.0,184.7814,184.7905,184.6991,184.7448,6205.0
2023-08-30 15:10:00,202.26,202.37,202.23,202.37,4040.0,184.7631,184.8636,184.7357,184.8636,4040.0
2023-08-30 15:20:00,202.39,202.45,202.35,202.43,6641.0,184.8818,184.9366,184.8453,184.9184,6641.0
2023-08-30 15:30:00,202.42,202.51,202.39,202.42,9626.0,184.9092,184.9915,184.8818,184.9092,9626.0
2023-08-30 15:40:00,202.39,202.51,202.34,202.44,12800.0,184.8818,184.9915,184.8362,184.9275,12800.0
2023-08-30 15:50:00,202.41,202.51,202.25,202.45,53560.0,184.9001,184.9915,184.754,184.9366,53560.0
2023-08-31 09:30:00,202.83,203.23,202.43,202.56,15002.0,185.2838,185.6492,184.9184,185.0371,15002.0
2023-08-31 09:40:00,202.59,203.07,202.58,202.73,3154.0,185.0645,185.503,185.0554,185.1924,3154.0
2023-08-31 09:50:00,202.73,202.76,202.44,202.44,8058.0,185.1924,185.2198,184.9275,184.9275,8058.0
2023-08-31 10:00:00,202.5,202.67,202.16,202.67,5425.0,184.9823,185.1376,184.6717,185.1376,5425.0
2023-08-31 10:10:00,202.65,202.84,202.46,202.78,7541.0,185.1193,185.2929,184.9458,185.2381,7541.0
2023-08-31 10:20:00,202.81,202.93,202.6,202.6,4852.0,185.2655,185.3751,185.0737,185.0737,4852.0
2023-08-31 10:30:00,202.63,202.68,202.51,202.55,3711.0,185.1011,185.1468,184.9915,185.028,3711.0
2023-08-31 10:40:00,202.47,202.51,202.23,202.3,3867.0,184.9549,184.9915,184.7357,184.7996,3867.0
2023-08-31 10:50:00,202.27,202.42,202.17,202.39,4451.0,184.7722,184.9092,184.6809,184.8818,4451.0
2023-08-31 11:00:00,202.45,202.45,202.29,202.35,4454.0,184.9366,184.9366,184.7905,184.8453,4454.0
2023-08-31 11:10:00,202.38,202.41,201.92,201.99,8467.0,184.8727,184.9001,184.4525,184.5164,8467.0
2023-08-31 11:20:00,201.97,202.19,201.9,202.19,7860.0,184.4982,184.6991,184.4342,184.6991,7860.0
2023-08-31 11:30:00,202.18,202.33,202.06,202.3,7358.0,184.69,184.827,184.5804,184.7996,7358.0
2023-08-31 11:40:00,202.29,202.44,202.18,202.43,5794.0,184.7905,184.9275,184.69,184.9184,5794.0
2023-08-31 11:50:00,202.49,202.61,202.43,202.58,4316.0,184.9732,185.0828,184.9184,185.0554,4316.0
2023-08-31 12:00:00,202.56,202.77,202.56,202.69,6189.0,185.0371,185.229,185.0371,185.1559,6189.0
2023-08-31 12:10:00,202.74,202.77,202.66,202.76,5058.0,185.2016,185.229,185.1285,185.2198,5058.0
2023-08-31 12:20:00,202.84,202.96,202.76,202.87,3072.0,185.2929,185.4025,185.2198,185.3203,3072.0
2023-08-31 12:30:00,202.84,202.86,202.61,202.68,4854.0,185.2929,185.3112,185.0828,185.1468,4854.0
2023-08-31 12:40:00,202.74,202.75,202.53,202.58,3566.0,185.2016,185.2107,185.0097,185.0554,3566.0
2023-08-31 12:50:00,202.58,202.75,202.52,202.68,2141.0,185.0554,185.2107,185.0006,185.1468,2141.0
2023-08-31 13:00:00,202.63,202.71,202.56,202.68,2700.0,185.1011,185.1742,185.0371,185.1468,2700.0
2023-08-31 13:10:00,202.71,202.78,202.64,202.71,3458.0,185.1742,185.2381,185.1102,185.1742,3458.0
2023-08-31 13:20:00,202.65,202.75,202.65,202.71,3420.0,185.1193,185.2107,185.1193,185.1742,3420.0
2023-08-31 13:30:00,202.7,202.85,202.7,202.83,3062.0,185.165,185.302,185.165,185.2838,3062.0
2023-08-31 13:40:00,202.93,202.93,202.72,202.75,5170.0,185.3751,185.3751,185.1833,185.2107,5170.0
2023-08-31 13:50:00,202.77,202.78,202.65,202.73,4280.0,185.229,185.2381,185.1193,185.1924,4280.0
2023-08-31 14:00:00,202.76,203.01,202.74,202.87,3068.0,185.2198,185.4482,185.2016,185.3203,3068.0
2023-08-31 14:10:00,202.86,202.91,202.81,202.83,2181.0,185.3112,185.3569,185.2655,185.2838,2181.0
2023-08-31 14:20:00,202.84,202.95,202.75,202.83,3626.0,185.2929,185.3934,185.2107,185.2838,3626.0
2023-08-31 14:30:00,202.75,202.84,202.63,202.63,4645.0,185.2107,185.2929,185.1011,185.1011,4645.0
2023-08-31 14:40:00,202.59,202.62,202.36,202.38,5344.0,185.0645,185.0919,184.8544,184.8727,5344.0
2023-08-31 14:50:00,202.3,202.47,202.3,202.45,4865.0,184.7996,184.9549,184.7996,184.9366,4865.0
2023-08-31 15:00:00,202.47,202.51,202.24,202.38,10271.0,184.9549,184.9915,184.7448,184.8727,10271.0
2023-08-31 15:10:00,202.36,202.41,202.27,202.41,4851.0,184.8544,184.9001,184.7722,184.9001,4851.0
2023-08-31 15:20:00,202.43,202.49,202.23,202.35,6909.0,184.9184,184.9732,184.7357,184.8453,6909.0
2023-08-31 15:30:00,202.4,202.65,202.38,202.65,7196.0,184.891,185.1193,184.8727,185.1193,7196.0
2023-08-31 15:40:00,202.65,202.9,202.6,202.65,16454.0,185.1193,185.3477,185.0737,185.1193,16454.0
2023-08-31 15:50:00,202.65,203.09,202.6,202.68,88834.0,185.1193,185.5213,185.0737,185.1468,88834.0
2023-09-01 09:30:00,202.8,203.44,202.05,202.61,18630.0,185.2564,185.841,184.5713,185.0828,18630.0
2023-09-01 09:40:00,202.34,202.78,201.97,202.78,4311.0,184.8362,185.2381,184.4982,185.2381,4311.0
2023-09-01 09:50:00,202.68,202.91,202.48,202.57,1862.0,185.1468,185.3569,184.9641,185.0463,1862.0
2023-09-01 10:00:00,202.54,203.09,202.35,203.08,6764.0,185.0189,185.5213,184.8453,185.5122,6764.0
2023-09-01 10:10:00,203.08,203.21,203.03,203.04,4297.0,185.5122,185.6309,185.4665,185.4756,4297.0
2023-09-01 10:20:00,203.09,203.1,202.7,202.74,8728.0,185.5213,185.5304,185.165,185.2016,8728.0
2023-09-01 10:30:00,202.72,202.88,202.69,202.69,2575.0,185.1833,185.3295,185.1559,185.1559,2575.0
2023-09-01 10:40:00,202.75,202.75,202.58,202.65,2016.0,185.2107,185.2107,185.0554,185.1193,2016.0
2023-09-01 10:50:00,202.71,202.77,202.21,202.41,4108.0,185.1742,185.229,184.7174,184.9001,4108.0
2023-09-01 11:00:00,202.45,202.57,202.42,202.42,1952.0,184.9366,185.0463,184.9092,184.9092,1952.0
2023-09-01 11:10:00,202.38,202.4,202.07,202.09,7514.0,184.8727,184.891,184.5895,184.6078,7514.0
2023-09-01 11:20:00,202.08,202.44,202.07,202.36,8453.0,184.5987,184.9275,184.5895,184.8544,8453.0
2023-09-01 11:30:00,202.3,202.51,202.2,202.2,4355.0,184.7996,184.9915,184.7083,184.7083,4355.0
2023-09-01 11:40:00,202.21,202.32,202.04,202.22,14298.0,184.7174,184.8179,184.5621,184.7265,14298.0
2023-09-01 11:50:00,202.27,202.32,202.11,202.28,4771.0,184.7722,184.8179,184.6261,184.7814,4771.0
2023-09-01 12:00:00,202.22,202.42,202.21,202.39,2372.0,184.7265,184.9092,184.7174,184.8818,2372.0
2023-09-01 12:10:00,202.33,202.6,202.3,202.43,3134.0,184.827,185.0737,184.7996,184.9184,3134.0
2023-09-01 12:20:00,202.38,202.38,202.16,202.16,2148.0,184.8727,184.8727,184.6717,184.6717,2148.0
2023-09-01 12:30:00,202.24,202.24,201.96,201.96,4390.0,184.7448,184.7448,184.489,184.489,4390.0
2023-09-01 12:40:00,201.96,202.08,201.74,202.08,12245.0,184.489,184.5987,184.2881,184.5987,12245.0
2023-09-01 12:50:00,202.19,202.22,202.04,202.04,2524.0,184.6991,184.7265,184.5621,184.5621,2524.0
2023-09-01 13:00:00,202.14,202.23,202.03,202.06,2654.0,184.6535,184.7357,184.553,184.5804,2654.0
2023-09-01 13:10:00,202.13,202.28,202.1,202.13,7033.0,184.6443,184.7814,184.6169,184.6443,7033.0
2023-09-01 13:20:00,202.11,202.29,202.11,202.28,3896.0,184.6261,184.7905,184.6261,184.7814,3896.0
2023-09-01 13:30:00,202.28,202.35,202.23,202.3,3334.0,184.7814,184.8453,184.7357,184.7996,3334.0
2023-09-01 13:40:00,202.33,202.46,202.33,202.41,6192.0,184.827,184.9458,184.827,184.9001,6192.0
2023-09-01 13:50:00,202.39,202.39,202.21,202.33,5521.0,184.8818,184.8818,184.7174,184.827,5521.0
2023-09-01 14:00:00,202.28,202.3,202.14,202.2,5295.0,184.7814,184.7996,184.6535,184.7083,5295.0
2023-09-01 14:10:00,202.23,202.34,202.16,202.3,6924.0,184.7357,184.8362,184.6717,184.7996,6924.0
2023-09-01 14:20:00,202.34,202.46,202.29,202.42,7737.0,184.8362,184.9458,184.7905,184.9092,7737.0
2023-09-01 14:30:00,202.42,202.6,202.34,202.59,7339.0,184.9092,185.0737,184.8362,185.0645,7339.0
2023-09-01 14:40:00,202.59,202.69,202.51,202.52,7552.0,185.0645,185.1559,184.9915,185.0006,7552.0
2023-09-01 14:50:00,202.51,202.83,202.51,202.72,11158.0,184.9915,185.2838,184.9915,185.1833,11158.0
2023-09-01 15:00:00,202.75,202.84,202.71,202.84,8181.0,185.2107,185.2929,185.1742,185.2929,8181.0
2023-09-01 15:10:00,202.84,203.04,202.8,202.88,9401.0,185.2929,185.4756,185.2564,185.3295,9401.0
2023-09-01 15:20:00,202.86,203.01,202.79,202.86,15515.0,185.3112,185.4482,185.2472,185.3112,15515.0
2023-09-01 15:30:00,202.89,202.99,202.86,202.93,4586.0,185.3386,185.4299,185.3112,185.3751,4586.0
2023-09-01 15:40:00,202.93,203.03,202.81,202.85,13496.0,185.3751,185.4665,185.2655,185.302,13496.0
2023-09-01 15:50:00,202.82,203.06,202.66,202.89,89945.0,185.2746,185.4939,185.1285,185.3386,89945.0
2023-09-05 09:30:00,202.97,203.54,201.52,202.14,35033.0,185.4117,185.9324,184.0871,184.6535,35033.0
2023-09-05 09:40:00,202.2,202.41,201.88,202.0,10415.0,184.7083,184.9001,184.416,184.5256,10415.0
2023-09-05 09:50:00,202.17,202.59,202.1,202.44,11912.0,184.6809,185.0645,184.6169,184.9275,11912.0
2023-09-05 10:00:00,202.41,202.66,202.21,202.25,33271.0,184.9001,185.1285,184.7174,184.754,33271.0
2023-09-05 10:10:00,202.22,202.42,202.12,202.31,26862.0,184.7265,184.9092,184.6352,184.8088,26862.0
2023-09-05 10:20:00,202.31,202.62,202.16,202.62,32347.0,184.8088,185.0919,184.6717,185.0919,32347.0
2023-09-05 10:30:00,202.48,202.53,202.3,202.42,11967.0,184.9641,185.0097,184.7996,184.9092,11967.0
2023-09-05 10:40:00,202.48,202.69,202.41,202.55,9793.0,184.9641,185.1559,184.9001,185.028,9793.0
2023-09-05 10:50:00,202.5,202.89,202.47,202.82,16401.0,184.9823,185.3386,184.9549,185.2746,16401.0
2023-09-05 11:00:00,202.82,202.87,202.38,202.45,14295.0,185.2746,185.3203,184.8727,184.9366,14295.0
2023-09-05 11:10:00,202.43,202.72,202.4,202.58,12814.0,184.9184,185.1833,184.891,185.0554,12814.0
2023-09-05 11:20:00,202.59,202.59,202.33,202.49,16123.0,185.0645,185.0645,184.827,184.9732,16123.0
2023-09-05 11:30:00,202.48,202.59,202.4,202.55,12207.0,184.9641,185.0645,184.891,185.028,12207.0
2023-09-05 11:40:00,202.55,202.64,202.36,202.46,10097.0,185.028,185.1102,184.8544,184.9458,10097.0
2023-09-05 11:50:00,202.43,202.64,202.36,202.6,9245.0,184.9184,185.1102,184.8544,185.0737,9245.0
2023-09-05 12:00:00,202.5,202.6,202.39,202.45,7481.0,184.9823,185.0737,184.8818,184.9366,7481.0
2023-09-05 12:10:00,202.39,202.65,202.36,202.5,9709.0,184.8818,185.1193,184.8544,184.9823,9709.0
2023-09-05 12:20:00,202.54,202.55,202.35,202.43,8893.0,185.0189,185.028,184.8453,184.9184,8893.0
2023-09-05 12:30:00,202.43,202.53,202.36,202.48,7554.0,184.9184,185.0097,184.8544,184.9641,7554.0
2023-09-05 12:40:00,202.47,202.52,202.37,202.39,6257.0,184.9549,185.0006,184.8636,184.8818,6257.0
2023-09-05 12:50:00,202.36,202.49,202.24,202.49,5559.0,184.8544,184.9732,184.7448,184.9732,5559.0
2023-09-05 13:00:00,202.53,202.53,202.36,202.45,6307.0,185.0097,185.0097,184.8544,184.9366,6307.0
2023-09-05 13:10:00,202.49,202.65,202.42,202.64,5600.0,184.9732,185.1193,184.9092,185.1102,5600.0
2023-09-05 13:20:00,202.57,202.67,202.37,202.4,6598.0,185.0463,185.1376,184.8636,184.891,6598.0
2023-09-05 13:30:00,202.37,202.39,202.22,202.34,10457.0,184.8636,184.8818,184.7265,184.8362,10457.0
2023-09-05 13:40:00,202.37,202.47,202.34,202.44,7516.0,184.8636,184.9549,184.8362,184.9275,7516.0
2023-09-05 13:50:00,202.45,202.45,202.25,202.27,7276.0,184.9366,184.9366,184.754,184.7722,7276.0
2023-09-05 14:00:00,202.27,202.5,202.26,202.46,11042.0,184.7722,184.9823,184.7631,184.9458,11042.0
2023-09-05 14:10:00,202.47,202.66,202.43,202.66,6868.0,184.9549,185.1285,184.9184,185.1285,6868.0
2023-09-05 14:20:00,202.58,202.6,202.48,202.54,6686.0,185.0554,185.0737,184.9641,185.0189,6686.0
2023-09-05 14:30:00,202.56,202.65,202.54,202.58,6340.0,185.0371,185.1193,185.0189,185.0554,6340.0
2023-09-05 14:40:00,202.56,202.59,202.46,202.48,6424.0,185.0371,185.0645,184.9458,184.9641,6424.0
2023-09-05 14:50:00,202.5,202.58,202.49,202.53,7811.0,184.9823,185.0554,184.9732,185.0097,7811.0
2023-09-05 15:00:00,202.53,202.55,202.47,202.49,8807.0,185.0097,185.028,184.9549,184.9732,8807.0
2023-09-05 15:10:00,202.49,202.52,202.34,202.43,15882.0,184.9732,185.0006,184.8362,184.9184,15882.0
2023-09-05 15:20:00,202.38,202.49,202.36,202.49,14979.0,184.8727,184.9732,184.8544,184.9732,14979.0
2023-09-05 15:30:00,202.47,202.55,202.46,202.54,15364.0,184.9549,185.028,184.9458,185.0189,15364.0
2023-09-05 15:40:00,202.55,202.66,202.46,202.49,20026.0,185.028,185.1285,184.9458,184.9732,20026.0
2023-09-05 15:50:00,202.47,202.63,202.45,202.53,106641.0,184.9549,185.1011,184.9366,185.0097,106641.0
2023-09-06 09:30:00,203.24,204.87,201.97,204.83,62315.0,185.6583,187.1473,184.4982,187.1108,62315.0
2023-09-06 09:40:00,204.75,205.63,204.18,205.57,48657.0,187.0377,187.8416,186.517,187.7867,48657.0
2023-09-06 09:50:00,205.56,205.95,205.47,205.79,29809.0,187.7776,188.1339,187.6954,187.9877,29809.0
2023-09-06 10:00:00,205.67,206.11,205.17,205.92,55298.0,187.8781,188.28,187.4214,188.1065,55298.0
2023-09-06 10:10:00,205.84,205.88,204.9,204.9,28366.0,188.0334,188.0699,187.1747,187.1747,28366.0
2023-09-06 10:20:00,204.99,205.25,204.82,205.03,55356.0,187.2569,187.4944,187.1016,187.2935,55356.0
2023-09-06 10:30:00,204.91,205.03,204.06,204.5,30554.0,187.1838,187.2935,186.4074,186.8093,30554.0
2023-09-06 10:40:00,204.46,204.73,204.4,204.7,17319.0,186.7728,187.0194,186.718,186.992,17319.0
2023-09-06 10:50:00,204.65,204.84,204.5,204.72,17579.0,186.9463,187.1199,186.8093,187.0103,17579.0
2023-09-06 11:00:00,204.84,205.19,204.7,204.91,36373.0,187.1199,187.4396,186.992,187.1838,36373.0
2023-09-06 11:10:00,204.9,204.9,204.56,204.69,10576.0,187.1747,187.1747,186.8641,186.9829,10576.0
2023-09-06 11:20:00,204.66,204.68,204.5,204.53,31513.0,186.9555,186.9737,186.8093,186.8367,31513.0
2023-09-06 11:30:00,204.5,204.75,204.4,204.59,21814.0,186.8093,187.0377,186.718,186.8915,21814.0
2023-09-06 11:40:00,204.64,204.72,204.55,204.64,5704.0,186.9372,187.0103,186.855,186.9372,5704.0
2023-09-06 11:50:00,204.68,204.78,204.58,204.58,8065.0,186.9737,187.0651,186.8824,186.8824,8065.0
2023-09-06 12:00:00,204.58,204.58,204.26,204.43,22689.0,186.8824,186.8824,186.5901,186.7454,22689.0
2023-09-06 12:10:00,204.47,204.52,204.28,204.41,20355.0,186.7819,186.8276,186.6083,186.7271,20355.0
2023-09-06 12:20:00,204.51,204.53,204.33,204.42,17522.0,186.8184,186.8367,186.654,186.7362,17522.0
2023-09-06 12:30:00,204.42,204.51,204.14,204.17,12375.0,186.7362,186.8184,186.4805,186.5079,12375.0
2023-09-06 12:40:00,204.19,204.19,203.74,203.78,11868.0,186.5261,186.5261,186.1151,186.1516,11868.0
2023-09-06 12:50:00,203.75,203.85,203.47,203.56,8526.0,186.1242,186.2155,185.8684,185.9506,8526.0
2023-09-06 13:00:00,203.52,203.77,203.26,203.76,7108.0,185.9141,186.1425,185.6766,186.1333,7108.0
2023-09-06 13:10:00,203.76,204.01,203.75,203.95,6378.0,186.1333,186.3617,186.1242,186.3069,6378.0
2023-09-06 13:20:00,203.95,204.16,203.76,203.76,13394.0,186.3069,186.4987,186.1333,186.1333,13394.0
2023-09-06 13:30:00,203.8,204.25,203.79,204.25,29056.0,186.1699,186.5809,186.1607,186.5809,29056.0
2023-09-06 13:40:00,204.26,204.28,204.1,204.2,4099.0,186.5901,186.6083,186.4439,186.5353,4099.0
2023-09-06 13:50:00,204.31,204.85,204.27,204.83,33100.0,186.6357,187.129,186.5992,187.1108,33100.0
2023-09-06 14:00:00,204.89,205.06,204.84,204.92,44585.0,187.1656,187.3209,187.1199,187.193,44585.0
2023-09-06 14:10:00,204.86,205.01,204.6,204.66,26296.0,187.1382,187.2752,186.9007,186.9555,26296.0
2023-09-06 14:20:00,204.67,204.87,204.6,204.82,25941.0,186.9646,187.1473,186.9007,187.1016,25941.0
2023-09-06 14:30:00,204.81,204.84,204.54,204.65,10457.0,187.0925,187.1199,186.8459,186.9463,10457.0
2023-09-06 14:40:00,204.64,204.64,204.26,204.26,8017.0,186.9372,186.9372,186.5901,186.5901,8017.0
2023-09-06 14:50:00,204.27,204.33,203.92,204.03,13494.0,186.5992,186.654,186.2795,186.38,13494.0
2023-09-06 15:00:00,204.03,204.06,203.6,203.6,9578.0,186.38,186.4074,185.9872,185.9872,9578.0
2023-09-06 15:10:00,203.58,203.95,203.58,203.9,8712.0,185.9689,186.3069,185.9689,186.2612,8712.0
2023-09-06 15:20:00,203.96,203.96,203.63,203.67,10859.0,186.316,186.316,186.0146,186.0511,10859.0
2023-09-06 15:30:00,203.63,203.82,203.52,203.79,10709.0,186.0146,186.1881,185.9141,186.1607,10709.0
2023-09-06 15:40:00,203.8,203.95,203.65,203.81,17804.0,186.1699,186.3069,186.0328,186.179,17804.0
2023-09-06 15:50:00,203.84,203.98,203.48,203.61,88055.0,186.2064,186.3343,185.8775,185.9963,88055.0
2023-09-07 09:30:00,203.66,203.81,201.77,203.16,47942.0,187.0388,187.1766,185.3031,186.5796,47942.0
2023-09-07 09:40:00,203.28,203.62,202.81,203.62,34827.0,186.6899,187.0021,186.2582,187.0021,34827.0
2023-09-07 09:50:00,203.56,204.34,203.45,204.19,43220.0,186.947,187.6633,186.846,187.5256,43220.0
2023-09-07 10:00:00,204.22,204.22,203.35,204.0,19765.0,187.5531,187.5531,186.7541,187.3511,19765.0
2023-09-07 10:10:00,203.99,204.16,203.55,204.02,15545.0,187.3419,187.498,186.9378,187.3695,15545.0
2023-09-07 10:20:00,204.01,204.15,203.74,203.97,35627.0,187.3603,187.4889,187.1123,187.3235,35627.0
2023-09-07 10:30:00,203.94,204.87,203.91,204.84,35602.0,187.296,188.1501,187.2684,188.1225,35602.0
2023-09-07 10:40:00,204.89,205.36,204.71,205.01,61077.0,188.1685,188.6001,188.0031,188.2787,61077.0
2023-09-07 10:50:00,205.06,205.3,204.8,205.25,11922.0,188.3246,188.545,188.0858,188.4991,11922.0
2023-09-07 11:00:00,205.25,205.4,205.04,205.35,30920.0,188.4991,188.6368,188.3062,188.5909,30920.0
2023-09-07 11:10:00,205.36,205.76,205.36,205.76,10266.0,188.6001,188.9675,188.6001,188.9675,10266.0
2023-09-07 11:20:00,205.87,205.98,205.65,205.85,9808.0,189.0685,189.1695,188.8664,189.0501,9808.0
2023-09-07 11:30:00,205.88,205.92,205.62,205.62,10195.0,189.0777,189.1144,188.8389,188.8389,10195.0
2023-09-07 11:40:00,205.66,205.66,205.45,205.53,7845.0,188.8756,188.8756,188.6828,188.7562,7845.0
2023-09-07 11:50:00,205.53,205.95,205.46,205.86,9973.0,188.7562,189.1419,188.6919,189.0593,9973.0
2023-09-07 12:00:00,205.83,206.31,205.82,206.16,14201.0,189.0317,189.4726,189.0226,189.3348,14201.0
2023-09-07 12:10:00,206.21,206.21,205.85,206.0,7165.0,189.3807,189.3807,189.0501,189.1879,7165.0
2023-09-07 12:20:00,205.93,205.96,205.78,205.79,5799.0,189.1236,189.1511,188.9858,188.995,5799.0
2023-09-07 12:30:00,205.77,205.89,205.57,205.86,6393.0,188.9766,189.0868,188.793,189.0593,6393.0
2023-09-07 12:40:00,205.83,205.89,205.51,205.51,6071.0,189.0317,189.0868,188.7379,188.7379,6071.0
2023-09-07 12:50:00,205.54,205.55,205.16,205.31,9494.0,188.7654,188.7746,188.4164,188.5542,9494.0
2023-09-07 13:00:00,205.31,205.44,205.0,205.09,7589.0,188.5542,188.6736,188.2695,188.3521,7589.0
2023-09-07 13:10:00,205.17,205.18,205.04,205.05,11083.0,188.4256,188.4348,188.3062,188.3154,11083.0
2023-09-07 13:20:00,205.01,205.09,204.84,204.87,11471.0,188.2787,188.3521,188.1225,188.1501,11471.0
2023-09-07 13:30:00,204.81,204.84,204.54,204.61,10773.0,188.095,188.1225,187.847,187.9113,10773.0
2023-09-07 13:40:00,204.53,204.84,204.48,204.69,9610.0,187.8378,188.1225,187.7919,187.9848,9610.0
2023-09-07 13:50:00,204.63,204.91,204.63,204.89,11275.0,187.9297,188.1868,187.9297,188.1685,11275.0
2023-09-07 14:00:00,204.87,204.95,204.58,204.77,6351.0,188.1501,188.2236,187.8838,188.0583,6351.0
2023-09-07 14:10:00,204.79,205.17,204.71,205.15,7823.0,188.0766,188.4256,188.0031,188.4072,7823.0
2023-09-07 14:20:00,205.17,205.23,205.1,205.16,5407.0,188.4256,188.4807,188.3613,188.4164,5407.0
2023-09-07 14:30:00,205.15,205.21,204.95,205.01,7444.0,188.4072,188.4623,188.2236,188.2787,7444.0
2023-09-07 14:40:00,205.01,205.2,205.0,205.16,10159.0,188.2787,188.4532,188.2695,188.4164,10159.0
2023-09-07 14:50:00,205.18,205.36,205.15,205.35,6492.0,188.4348,188.6001,188.4072,188.5909,6492.0
2023-09-07 15:00:00,205.41,205.5,205.34,205.37,10298.0,188.646,188.7287,188.5817,188.6093,10298.0
2023-09-07 15:10:00,205.34,205.45,205.26,205.39,11597.0,188.5817,188.6828,188.5083,188.6277,11597.0
2023-09-07 15:20:00,205.45,205.7,205.44,205.5,9020.0,188.6828,188.9124,188.6736,188.7287,9020.0
2023-09-07 15:30:00,205.5,205.51,205.2,205.2,7506.0,188.7287,188.7379,188.4532,188.4532,7506.0
2023-09-07 15:40:00,205.13,205.33,204.99,205.16,46452.0,188.3889,188.5725,188.2603,188.4164,46452.0
2023-09-07 15:50:00,205.16,205.41,205.0,205.3,83035.0,188.4164,188.646,188.2695,188.545,83035.0
2023-09-08 09:30:00,205.95,205.97,205.57,205.67,12315.0,189.1419,189.1603,188.793,188.8848,12315.0
2023-09-08 09:40:00,205.72,206.04,205.05,205.18,8739.0,188.9307,189.2246,188.3154,188.4348,8739.0
2023-09-08 09:50:00,205.12,205.12,204.32,204.82,11369.0,188.3797,188.3797,187.645,188.1042,11369.0
2023-09-08 10:00:00,204.84,204.88,204.2,204.38,8451.0,188.1225,188.1593,187.5348,187.7001,8451.0
2023-09-08 10:10:00,204.23,204.49,204.13,204.31,15751.0,187.5623,187.8011,187.4705,187.6358,15751.0
2023-09-08 10:20:00,204.35,205.11,204.32,204.95,8555.0,187.6725,188.3705,187.645,188.2236,8555.0
2023-09-08 10:30:00,204.94,205.05,204.65,204.74,7327.0,188.2144,188.3154,187.948,188.0307,7327.0
2023-09-08 10:40:00,204.79,205.03,204.6,204.97,12509.0,188.0766,188.297,187.9021,188.2419,12509.0
2023-09-08 10:50:00,204.95,205.49,204.95,205.43,7338.0,188.2236,188.7195,188.2236,188.6644,7338.0
2023-09-08 11:00:00,205.57,205.58,204.95,204.95,8445.0,188.793,188.8021,188.2236,188.2236,8445.0
2023-09-08 11:10:00,204.96,205.16,204.87,205.01,5172.0,188.2327,188.4164,188.1501,188.2787,5172.0
2023-09-08 11:20:00,205.02,205.05,204.8,204.85,3048.0,188.2878,188.3154,188.0858,188.1317,3048.0
2023-09-08 11:30:00,204.94,205.03,204.83,205.03,4745.0,188.2144,188.297,188.1134,188.297,4745.0
2023-09-08 11:40:00,205.1,205.1,204.88,204.91,6910.0,188.3613,188.3613,188.1593,188.1868,6910.0
2023-09-08 11:50:00,204.86,205.01,204.81,204.95,2316.0,188.1409,188.2787,188.095,188.2236,2316.0
2023-09-08 12:00:00,205.0,205.21,205.0,205.1,2126.0,188.2695,188.4623,188.2695,188.3613,2126.0
2023-09-08 12:10:00,205.11,205.43,205.1,205.32,3747.0,188.3705,188.6644,188.3613,188.5634,3747.0
2023-09-08 12:20:00,205.34,205.42,205.27,205.3,2382.0,188.5817,188.6552,188.5174,188.545,2382.0
2023-09-08 12:30:00,205.25,205.64,205.16,205.64,8613.0,188.4991,188.8572,188.4164,188.8572,8613.0
2023-09-08 12:40:00,205.65,205.73,205.49,205.49,2976.0,188.8664,188.9399,188.7195,188.7195,2976.0
2023-09-08 12:50:00,205.5,205.54,205.43,205.49,2590.0,188.7287,188.7654,188.6644,188.7195,2590.0
2023-09-08 13:00:00,205.43,205.47,205.32,205.34,1763.0,188.6644,188.7011,188.5634,188.5817,1763.0
2023-09-08 13:10:00,205.3,205.39,205.25,205.39,3268.0,188.545,188.6277,188.4991,188.6277,3268.0
2023-09-08 13:20:00,205.38,205.5,205.24,205.24,3649.0,188.6185,188.7287,188.4899,188.4899,3649.0
2023-09-08 13:30:00,205.27,205.59,205.21,205.44,4651.0,188.5174,188.8113,188.4623,188.6736,4651.0
2023-09-08 13:40:00,205.48,205.48,205.27,205.27,3876.0,188.7103,188.7103,188.5174,188.5174,3876.0
2023-09-08 13:50:00,205.33,205.34,205.24,205.33,2484.0,188.5725,188.5817,188.4899,188.5725,2484.0
2023-09-08 14:00:00,205.33,205.49,205.26,205.26,4496.0,188.5725,188.7195,188.5083,188.5083,4496.0
2023-09-08 14:10:00,205.28,205.28,205.17,205.24,3352.0,188.5266,188.5266,188.4256,188.4899,3352.0
2023-09-08 14:20:00,205.18,205.33,205.15,205.31,2848.0,188.4348,188.5725,188.4072,188.5542,2848.0
2023-09-08 14:30:00,205.27,205.31,205.11,205.26,5117.0,188.5174,188.5542,188.3705,188.5083,5117.0
2023-09-08 14:40:00,205.21,205.24,205.14,205.15,4454.0,188.4623,188.4899,188.3981,188.4072,4454.0
2023-09-08 14:50:00,205.19,205.26,205.12,205.17,3933.0,188.444,188.5083,188.3797,188.4256,3933.0
2023-09-08 15:00:00,205.18,205.29,205.1,205.19,5046.0,188.4348,188.5358,188.3613,188.444,5046.0
2023-09-08 15:10:00,205.25,205.25,205.03,205.03,5100.0,188.4991,188.4991,188.297,188.297,5100.0
2023-09-08 15:20:00,205.0,205.0,204.76,204.8,5787.0,188.2695,188.2695,188.0491,188.0858,5787.0
2023-09-08 15:30:00,204.79,204.97,204.79,204.87,6894.0,188.0766,188.2419,188.0766,188.1501,6894.0
2023-09-08 15:40:00,204.86,204.88,204.67,204.68,11609.0,188.1409,188.1593,187.9664,187.9756,11609.0
2023-09-08 15:50:00,204.62,205.05,204.56,204.99,56246.0,187.9205,188.3154,187.8654,188.2603,56246.0
2023-09-11 09:30:00,204.55,205.3,204.35,205.29,13696.0,187.8562,188.545,187.6725,188.5358,13696.0
2023-09-11 09:40:00,205.27,205.92,205.02,205.83,4324.0,188.5174,189.1144,188.2878,189.0317,4324.0
2023-09-11 09:50:00,205.71,205.9,205.52,205.75,4018.0,188.9215,189.096,188.747,188.9583,4018.0
2023-09-11 10:00:00,205.72,206.06,205.66,205.98,12403.0,188.9307,189.243,188.8756,189.1695,12403.0
2023-09-11 10:10:00,205.98,206.03,205.64,205.74,11150.0,189.1695,189.2154,188.8572,188.9491,11150.0
2023-09-11 10:20:00,205.74,205.74,205.5,205.72,8970.0,188.9491,188.9491,188.7287,188.9307,8970.0
2023-09-11 10:30:00,205.65,205.79,205.34,205.38,9246.0,188.8664,188.995,188.5817,188.6185,9246.0
2023-09-11 10:40:00,205.49,205.95,205.49,205.91,17374.0,188.7195,189.1419,188.7195,189.1052,17374.0
2023-09-11 10:50:00,205.85,205.91,205.61,205.9,7666.0,189.0501,189.1052,188.8297,189.096,7666.0
2023-09-11 11:00:00,205.91,205.94,205.63,205.71,12483.0,189.1052,189.1328,188.8481,188.9215,12483.0
2023-09-11 11:10:00,205.71,206.16,205.65,206.04,9847.0,188.9215,189.3348,188.8664,189.2246,9847.0
2023-09-11 11:20:00,206.02,206.06,205.9,206.01,7369.0,189.2062,189.243,189.096,189.1971,7369.0
2023-09-11 11:30:00,206.05,206.32,205.99,206.09,22772.0,189.2338,189.4818,189.1787,189.2705,22772.0
2023-09-11 11:40:00,206.13,206.35,206.13,206.27,6969.0,189.3073,189.5093,189.3073,189.4358,6969.0
2023-09-11 11:50:00,206.27,206.58,206.27,206.56,6736.0,189.4358,189.7205,189.4358,189.7022,6736.0
2023-09-11 12:00:00,206.56,206.71,206.5,206.7,8286.0,189.7022,189.8399,189.6471,189.8307,8286.0
2023-09-11 12:10:00,206.7,206.75,206.58,206.58,6941.0,189.8307,189.8767,189.7205,189.7205,6941.0
2023-09-11 12:20:00,206.58,206.77,206.38,206.77,7076.0,189.7205,189.895,189.5369,189.895,7076.0
2023-09-11 12:30:00,206.7,206.78,206.6,206.75,5112.0,189.8307,189.9042,189.7389,189.8767,5112.0
2023-09-11 12:40:00,206.7,206.75,206.61,206.69,5102.0,189.8307,189.8767,189.7481,189.8216,5102.0
2023-09-11 12:50:00,206.57,206.73,206.53,206.6,17562.0,189.7113,189.8583,189.6746,189.7389,17562.0
2023-09-11 13:00:00,206.55,206.62,206.43,206.43,9345.0,189.693,189.7573,189.5828,189.5828,9345.0
2023-09-11 13:10:00,206.34,206.34,206.04,206.04,13759.0,189.5001,189.5001,189.2246,189.2246,13759.0
2023-09-11 13:20:00,206.04,206.04,205.8,205.85,13734.0,189.2246,189.2246,189.0042,189.0501,13734.0
2023-09-11 13:30:00,205.77,205.85,205.63,205.83,6366.0,188.9766,189.0501,188.8481,189.0317,6366.0
2023-09-11 13:40:00,205.76,205.76,205.39,205.51,22877.0,188.9675,188.9675,188.6277,188.7379,22877.0
2023-09-11 13:50:00,205.5,205.58,205.3,205.47,15966.0,188.7287,188.8021,188.545,188.7011,15966.0
2023-09-11 14:00:00,205.44,205.61,205.43,205.5,3767.0,188.6736,188.8297,188.6644,188.7287,3767.0
2023-09-11 14:10:00,205.45,205.45,205.27,205.3,3807.0,188.6828,188.6828,188.5174,188.545,3807.0
2023-09-11 14:20:00,205.27,205.59,205.22,205.58,5854.0,188.5174,188.8113,188.4715,188.8021,5854.0
2023-09-11 14:30:00,205.59,205.64,205.58,205.58,1716.0,188.8113,188.8572,188.8021,188.8021,1716.0
2023-09-11 14:40:00,205.61,205.63,205.52,205.62,5418.0,188.8297,188.8481,188.747,188.8389,5418.0
2023-09-11 14:50:00,205.57,205.57,205.43,205.46,4567.0,188.793,188.793,188.6644,188.6919,4567.0
2023-09-11 15:00:00,205.46,205.62,205.42,205.49,9190.0,188.6919,188.8389,188.6552,188.7195,9190.0
2023-09-11 15:10:00,205.52,205.58,205.34,205.41,4705.0,188.747,188.8021,188.5817,188.646,4705.0
2023-09-11 15:20:00,205.38,205.53,205.38,205.45,4453.0,188.6185,188.7562,188.6185,188.6828,4453.0
2023-09-11 15:30:00,205.42,205.53,205.29,205.53,5219.0,188.6552,188.7562,188.5358,188.7562,5219.0
2023-09-11 15:40:00,205.51,205.54,205.25,205.32,13442.0,188.7379,188.7654,188.4991,188.5634,13442.0
2023-09-11 15:50:00,205.28,205.93,205.15,205.93,67546.0,188.5266,189.1236,188.4072,189.1236,67546.0
2023-09-12 09:30:00,205.73,206.46,205.43,206.43,19096.0,188.9399,189.6103,188.6644,189.5828,19096.0
2023-09-12 09:40:00,206.4,206.4,205.91,206.07,9636.0,189.5552,189.5552,189.1052,189.2522,9636.0
2023-09-12 09:50:00,205.9,206.12,205.9,206.11,2249.0,189.096,189.2981,189.096,189.2889,2249.0
2023-09-12 10:00:00,206.15,206.4,206.03,206.06,7134.0,189.3256,189.5552,189.2154,189.243,7134.0
2023-09-12 10:10:00,206.1,206.33,206.08,206.16,6409.0,189.2797,189.4909,189.2613,189.3348,6409.0
2023-09-12 10:20:00,206.16,206.17,205.91,206.03,5263.0,189.3348,189.344,189.1052,189.2154,5263.0
2023-09-12 10:30:00,206.11,206.19,206.05,206.11,6108.0,189.2889,189.3624,189.2338,189.2889,6108.0
2023-09-12 10:40:00,206.05,206.05,205.78,205.9,7697.0,189.2338,189.2338,188.9858,189.096,7697.0
2023-09-12 10:50:00,205.92,206.42,205.92,206.31,6568.0,189.1144,189.5736,189.1144,189.4726,6568.0
2023-09-12 11:00:00,206.26,206.42,206.11,206.23,7382.0,189.4266,189.5736,189.2889,189.3991,7382.0
2023-09-12 11:10:00,206.29,206.4,206.27,206.3,6587.0,189.4542,189.5552,189.4358,189.4634,6587.0
2023-09-12 11:20:00,206.4,206.5,206.32,206.5,5018.0,189.5552,189.6471,189.4818,189.6471,5018.0
2023-09-12 11:30:00,206.5,206.56,206.28,206.31,5792.0,189.6471,189.7022,189.445,189.4726,5792.0
2023-09-12 11:40:00,206.28,206.37,206.26,206.34,7107.0,189.445,189.5277,189.4266,189.5001,7107.0
2023-09-12 11:50:00,206.34,206.35,206.12,206.18,3363.0,189.5001,189.5093,189.2981,189.3532,3363.0
2023-09-12 12:00:00,206.16,206.18,205.81,205.93,7196.0,189.3348,189.3532,189.0134,189.1236,7196.0
2023-09-12 12:10:00,205.81,205.88,205.67,205.84,9172.0,189.0134,189.0777,188.8848,189.0409,9172.0
2023-09-12 12:20:00,205.84,206.11,205.84,206.11,5905.0,189.0409,189.2889,189.0409,189.2889,5905.0
2023-09-12 12:30:00,206.11,206.14,205.87,205.87,5989.0,189.2889,189.3164,189.0685,189.0685,5989.0
2023-09-12 12:40:00,206.0,206.08,205.97,206.05,3026.0,189.1879,189.2613,189.1603,189.2338,3026.0
2023-09-12 12:50:00,206.12,206.14,206.06,206.14,2927.0,189.2981,189.3164,189.243,189.3164,2927.0
2023-09-12 13:00:00,206.18,206.5,206.12,206.5,3868.0,189.3532,189.6471,189.2981,189.6471,3868.0
2023-09-12 13:10:00,206.5,206.6,206.42,206.48,7264.0,189.6471,189.7389,189.5736,189.6287,7264.0
2023-09-12 13:20:00,206.45,206.63,206.34,206.56,5433.0,189.6011,189.7665,189.5001,189.7022,5433.0
2023-09-12 13:30:00,206.62,206.81,206.36,206.43,10413.0,189.7573,189.9318,189.5185,189.5828,10413.0
2023-09-12 13:40:00,206.48,206.49,206.34,206.38,2493.0,189.6287,189.6379,189.5001,189.5369,2493.0
2023-09-12 13:50:00,206.42,206.46,206.33,206.37,5179.0,189.5736,189.6103,189.4909,189.5277,5179.0
2023-09-12 14:00:00,206.37,206.41,206.33,206.33,6459.0,189.5277,189.5644,189.4909,189.4909,6459.0
2023-09-12 14:10:00,206.32,206.62,206.32,206.62,6734.0,189.4818,189.7573,189.4818,189.7573,6734.0
2023-09-12 14:20:00,206.62,206.62,206.27,206.34,5859.0,189.7573,189.7573,189.4358,189.5001,5859.0
2023-09-12 14:30:00,206.3,206.45,206.29,206.35,4838.0,189.4634,189.6011,189.4542,189.5093,4838.0
2023-09-12 14:40:00,206.33,206.34,206.16,206.23,4383.0,189.4909,189.5001,189.3348,189.3991,4383.0
2023-09-12 14:50:00,206.16,206.25,206.04,206.23,7289.0,189.3348,189.4175,189.2246,189.3991,7289.0
2023-09-12 15:00:00,206.23,206.23,205.92,205.93,10151.0,189.3991,189.3991,189.1144,189.1236,10151.0
2023-09-12 15:10:00,205.95,205.99,205.85,205.88,5335.0,189.1419,189.1787,189.0501,189.0777,5335.0
2023-09-12 15:20:00,205.92,206.1,205.92,205.99,6309.0,189.1144,189.2797,189.1144,189.1787,6309.0
2023-09-12 15:30:00,205.96,205.97,205.83,205.84,7396.0,189.1511,189.1603,189.0317,189.0409,7396.0
2023-09-12 15:40:00,205.81,205.95,205.75,205.91,9764.0,189.0134,189.1419,188.9583,189.1052,9764.0
2023-09-12 15:50:00,205.92,206.22,205.88,206.17,59065.0,189.1144,189.3899,189.0777,189.344,59065.0
2023-09-13 09:30:00,206.52,207.01,206.36,206.65,20699.0,189.6654,190.1154,189.5185,189.7848,20699.0
2023-09-13 09:40:00,206.57,206.87,206.19,206.6,16041.0,189.7113,189.9869,189.3624,189.7389,16041.0
2023-09-13 09:50:00,206.61,207.09,206.6,206.77,15494.0,189.7481,190.1889,189.7389,189.895,15494.0
2023-09-13 10:00:00,206.76,207.15,206.73,206.83,18221.0,189.8858,190.244,189.8583,189.9501,18221.0
2023-09-13 10:10:00,206.86,206.86,206.2,206.27,7862.0,189.9777,189.9777,189.3715,189.4358,7862.0
2023-09-13 10:20:00,206.33,206.33,205.81,206.03,31230.0,189.4909,189.4909,189.0134,189.2154,31230.0
2023-09-13 10:30:00,206.1,206.4,206.07,206.35,10832.0,189.2797,189.5552,189.2522,189.5093,10832.0
2023-09-13 10:40:00,206.41,206.72,206.35,206.53,12661.0,189.5644,189.8491,189.5093,189.6746,12661.0
2023-09-13 10:50:00,206.53,206.75,206.53,206.59,5968.0,189.6746,189.8767,189.6746,189.7297,5968.0
2023-09-13 11:00:00,206.59,206.66,206.42,206.61,4302.0,189.7297,189.794,189.5736,189.7481,4302.0
2023-09-13 11:10:00,206.54,206.79,206.5,206.57,16955.0,189.6838,189.9134,189.6471,189.7113,16955.0
2023-09-13 11:20:00,206.62,206.84,206.57,206.78,3731.0,189.7573,189.9593,189.7113,189.9042,3731.0
2023-09-13 11:30:00,206.82,206.87,206.29,206.37,13662.0,189.9409,189.9869,189.4542,189.5277,13662.0
2023-09-13 11:40:00,206.46,206.65,206.4,206.46,12082.0,189.6103,189.7848,189.5552,189.6103,12082.0
2023-09-13 11:50:00,206.53,206.6,206.36,206.57,5543.0,189.6746,189.7389,189.5185,189.7113,5543.0
2023-09-13 12:00:00,206.64,206.68,206.42,206.49,5750.0,189.7756,189.8124,189.5736,189.6379,5750.0
2023-09-13 12:10:00,206.47,206.51,206.25,206.38,5460.0,189.6195,189.6562,189.4175,189.5369,5460.0
2023-09-13 12:20:00,206.37,206.47,206.26,206.31,4000.0,189.5277,189.6195,189.4266,189.4726,4000.0
2023-09-13 12:30:00,206.33,206.39,206.16,206.23,7122.0,189.4909,189.546,189.3348,189.3991,7122.0
2023-09-13 12:40:00,206.22,206.26,206.08,206.16,5094.0,189.3899,189.4266,189.2613,189.3348,5094.0
2023-09-13 12:50:00,206.14,206.45,206.13,206.37,2000.0,189.3164,189.6011,189.3073,189.5277,2000.0
2023-09-13 13:00:00,206.34,206.83,206.34,206.78,10253.0,189.5001,189.9501,189.5001,189.9042,10253.0
2023-09-13 13:10:00,206.82,206.95,206.75,206.91,11567.0,189.9409,190.0603,189.8767,190.0236,11567.0
2023-09-13 13:20:00,206.91,206.94,206.83,206.9,2456.0,190.0236,190.0512,189.9501,190.0144,2456.0
2023-09-13 13:30:00,206.92,207.1,206.91,207.0,8023.0,190.0328,190.1981,190.0236,190.1063,8023.0
2023-09-13 13:40:00,207.02,207.08,206.88,206.89,8024.0,190.1246,190.1797,189.996,190.0052,8024.0
2023-09-13 13:50:00,206.89,207.08,206.85,207.02,4143.0,190.0052,190.1797,189.9685,190.1246,4143.0
2023-09-13 14:00:00,207.05,207.05,206.91,207.02,8982.0,190.1522,190.1522,190.0236,190.1246,8982.0
2023-09-13 14:10:00,207.06,207.12,206.93,206.95,4104.0,190.1614,190.2165,190.042,190.0603,4104.0
2023-09-13 14:20:00,206.94,207.06,206.92,206.99,3565.0,190.0512,190.1614,190.0328,190.0971,3565.0
2023-09-13 14:30:00,206.97,207.02,206.89,206.94,6263.0,190.0787,190.1246,190.0052,190.0512,6263.0
2023-09-13 14:40:00,206.93,206.97,206.85,206.85,8841.0,190.042,190.0787,189.9685,189.9685,8841.0
2023-09-13 14:50:00,206.86,206.87,206.57,206.8,13732.0,189.9777,189.9869,189.7113,189.9226,13732.0
2023-09-13 15:00:00,206.77,206.96,206.73,206.92,14401.0,189.895,190.0695,189.8583,190.0328,14401.0
2023-09-13 15:10:00,206.92,207.1,206.9,206.95,8993.0,190.0328,190.1981,190.0144,190.0603,8993.0
2023-09-13 15:20:00,206.98,207.09,206.94,207.06,9916.0,190.0879,190.1889,190.0512,190.1614,9916.0
2023-09-13 15:30:00,207.04,207.25,207.04,207.17,13661.0,190.143,190.3359,190.143,190.2624,13661.0
2023-09-13 15:40:00,207.18,207.21,207.05,207.18,14123.0,190.2716,190.2991,190.1522,190.2716,14123.0
2023-09-13 15:50:00,207.18,207.6,207.04,207.46,95465.0,190.2716,190.6573,190.143,190.5287,95465.0
2023-09-14 09:30:00,206.55,207.45,206.55,207.45,28512.0,189.693,190.5195,189.693,190.5195,28512.0
2023-09-14 09:40:00,207.46,207.5,207.01,207.19,5213.0,190.5287,190.5654,190.1154,190.2807,5213.0
2023-09-14 09:50:00,207.17,207.7,207.17,207.59,4547.0,190.2624,190.7491,190.2624,190.6481,4547.0
2023-09-14 10:00:00,207.68,207.68,206.92,207.23,9059.0,190.7308,190.7308,190.0328,190.3175,9059.0
2023-09-14 10:10:00,207.28,207.49,207.09,207.46,14057.0,190.3634,190.5563,190.1889,190.5287,14057.0
2023-09-14 10:20:00,207.5,207.8,207.41,207.8,4581.0,190.5654,190.841,190.4828,190.841,4581.0
2023-09-14 10:30:00,207.74,207.79,207.37,207.38,5963.0,190.7859,190.8318,190.4461,190.4552,5963.0
2023-09-14 10:40:00,207.43,207.49,207.02,207.02,5008.0,190.5012,190.5563,190.1246,190.1246,5008.0
2023-09-14 10:50:00,207.06,207.08,206.81,207.06,3109.0,190.1614,190.1797,189.9318,190.1614,3109.0
2023-09-14 11:00:00,207.06,207.15,206.89,206.98,5269.0,190.1614,190.244,190.0052,190.0879,5269.0
2023-09-14 11:10:00,207.01,207.16,206.85,207.07,7736.0,190.1154,190.2532,189.9685,190.1705,7736.0
2023-09-14 11:20:00,207.14,207.23,207.01,207.23,4265.0,190.2348,190.3175,190.1154,190.3175,4265.0
2023-09-14 11:30:00,207.23,207.45,207.22,207.39,3798.0,190.3175,190.5195,190.3083,190.4644,3798.0
2023-09-14 11:40:00,207.39,207.83,207.34,207.8,12420.0,190.4644,190.8685,190.4185,190.841,12420.0
2023-09-14 11:50:00,207.74,207.84,207.68,207.77,2256.0,190.7859,190.8777,190.7308,190.8134,2256.0
2023-09-14 12:00:00,207.91,208.0,207.88,207.93,2431.0,190.942,191.0246,190.9144,190.9604,2431.0
2023-09-14 12:10:00,207.91,208.27,207.88,208.26,5839.0,190.942,191.2726,190.9144,191.2634,5839.0
2023-09-14 12:20:00,208.23,208.28,208.03,208.03,5366.0,191.2359,191.2818,191.0522,191.0522,5366.0
2023-09-14 12:30:00,208.09,208.25,208.05,208.18,4998.0,191.1073,191.2542,191.0706,191.19,4998.0
2023-09-14 12:40:00,208.15,208.18,207.98,208.03,1000.0,191.1624,191.19,191.0063,191.0522,1000.0
2023-09-14 12:50:00,208.07,208.13,207.82,208.0,8075.0,191.0889,191.144,190.8593,191.0246,8075.0
2023-09-14 13:00:00,207.96,208.01,207.82,207.82,4844.0,190.9879,191.0338,190.8593,190.8593,4844.0
2023-09-14 13:10:00,207.71,207.71,207.5,207.51,3297.0,190.7583,190.7583,190.5654,190.5746,3297.0
2023-09-14 13:20:00,207.51,207.51,207.32,207.32,2000.0,190.5746,190.5746,190.4001,190.4001,2000.0
2023-09-14 13:30:00,207.4,207.48,207.32,207.4,3610.0,190.4736,190.5471,190.4001,190.4736,3610.0
2023-09-14 13:40:00,207.38,207.38,207.23,207.24,1970.0,190.4552,190.4552,190.3175,190.3267,1970.0
2023-09-14 13:50:00,207.3,207.38,207.28,207.32,2749.0,190.3818,190.4552,190.3634,190.4001,2749.0
2023-09-14 14:00:00,207.3,207.55,207.3,207.5,4592.0,190.3818,190.6114,190.3818,190.5654,4592.0
2023-09-14 14:10:00,207.42,207.45,207.33,207.34,2521.0,190.492,190.5195,190.4093,190.4185,2521.0
2023-09-14 14:20:00,207.37,207.66,207.36,207.66,19807.0,190.4461,190.7124,190.4369,190.7124,19807.0
2023-09-14 14:30:00,207.65,207.82,207.64,207.82,4186.0,190.7032,190.8593,190.694,190.8593,4186.0
2023-09-14 14:40:00,207.81,207.88,207.73,207.78,3743.0,190.8501,190.9144,190.7767,190.8226,3743.0
2023-09-14 14:50:00,207.76,207.81,207.71,207.8,4583.0,190.8042,190.8501,190.7583,190.841,4583.0
2023-09-14 15:00:00,207.79,207.98,207.73,207.98,8485.0,190.8318,191.0063,190.7767,191.0063,8485.0
2023-09-14 15:10:00,207.98,207.98,207.77,207.78,3852.0,191.0063,191.0063,190.8134,190.8226,3852.0
2023-09-14 15:20:00,207.78,207.86,207.66,207.72,5905.0,190.8226,190.8961,190.7124,190.7675,5905.0
2023-09-14 15:30:00,207.71,207.75,207.61,207.62,5279.0,190.7583,190.795,190.6665,190.6757,5279.0
2023-09-14 15:40:00,207.57,207.7,207.52,207.68,10370.0,190.6297,190.7491,190.5838,190.7308,10370.0
2023-09-14 15:50:00,207.69,208.03,207.66,207.77,53660.0,190.7399,191.0522,190.7124,190.8134,53660.0
2023-09-15 09:30:00,207.95,208.0,207.13,208.0,283547.0,190.9787,191.0246,190.2256,191.0246,283547.0
2023-09-15 09:40:00,207.99,207.99,207.24,207.34,4914.0,191.0155,191.0155,190.3267,190.4185,4914.0
2023-09-15 09:50:00,207.36,208.05,207.3,208.05,5970.0,190.4369,191.0706,190.3818,191.0706,5970.0
2023-09-15 10:00:00,208.05,208.57,208.01,208.03,3717.0,191.0706,191.5481,191.0338,191.0522,3717.0
2023-09-15 10:10:00,208.15,208.15,207.8,207.95,3826.0,191.1624,191.1624,190.841,190.9787,3826.0
2023-09-15 10:20:00,207.94,208.11,207.78,207.78,3991.0,190.9695,191.1257,190.8226,190.8226,3991.0
2023-09-15 10:30:00,207.78,207.78,207.54,207.7,6374.0,190.8226,190.8226,190.6022,190.7491,6374.0
2023-09-15 10:40:00,207.63,207.81,207.63,207.72,3255.0,190.6848,190.8501,190.6848,190.7675,3255.0
2023-09-15 10:50:00,207.67,207.67,207.38,207.49,7579.0,190.7216,190.7216,190.4552,190.5563,7579.0
2023-09-15 11:00:00,207.43,207.43,207.23,207.33,2819.0,190.5012,190.5012,190.3175,190.4093,2819.0
2023-09-15 11:10:00,207.28,207.54,207.27,207.54,4441.0,190.3634,190.6022,190.3542,190.6022,4441.0
2023-09-15 11:20:00,207.56,207.61,207.44,207.55,3156.0,190.6206,190.6665,190.5103,190.6114,3156.0
2023-09-15 11:30:00,207.61,207.65,207.16,207.21,4300.0,190.6665,190.7032,190.2532,190.2991,4300.0
2023-09-15 11:40:00,207.25,207.42,207.24,207.42,3472.0,190.3359,190.492,190.3267,190.492,3472.0
2023-09-15 11:50:00,207.49,207.51,207.39,207.49,3181.0,190.5563,190.5746,190.4644,190.5563,3181.0
2023-09-15 12:00:00,207.54,207.6,207.51,207.55,2510.0,190.6022,190.6573,190.5746,190.6114,2510.0
2023-09-15 12:10:00,207.59,207.67,207.49,207.52,3561.0,190.6481,190.7216,190.5563,190.5838,3561.0
2023-09-15 12:20:00,207.53,207.58,207.5,207.56,1430.0,190.593,190.6389,190.5654,190.6206,1430.0
2023-09-15 12:30:00,207.54,207.66,207.51,207.66,3105.0,190.6022,190.7124,190.5746,190.7124,3105.0
2023-09-15 12:40:00,207.64,207.67,207.44,207.51,2908.0,190.694,190.7216,190.5103,190.5746,2908.0
2023-09-15 12:50:00,207.57,207.57,207.45,207.45,1609.0,190.6297,190.6297,190.5195,190.5195,1609.0
2023-09-15 13:00:00,207.49,207.49,207.32,207.35,3041.0,190.5563,190.5563,190.4001,190.4277,3041.0
2023-09-15 13:10:00,207.35,207.35,207.16,207.21,3756.0,190.4277,190.4277,190.2532,190.2991,3756.0
2023-09-15 13:20:00,207.17,207.42,207.12,207.42,7450.0,190.2624,190.492,190.2165,190.492,7450.0
2023-09-15 13:30:00,207.39,207.62,207.32,207.59,7428.0,190.4644,190.6757,190.4001,190.6481,7428.0
2023-09-15 13:40:00,207.65,207.88,207.61,207.79,4846.0,190.7032,190.9144,190.6665,190.8318,4846.0
2023-09-15 13:50:00,207.78,207.78,207.64,207.68,3955.0,190.8226,190.8226,190.694,190.7308,3955.0
2023-09-15 14:00:00,207.66,207.66,207.41,207.48,7562.0,190.7124,190.7124,190.4828,190.5471,7562.0
2023-09-15 14:10:00,207.44,207.56,207.41,207.52,6744.0,190.5103,190.6206,190.4828,190.5838,6744.0
2023-09-15 14:20:00,207.52,207.56,207.46,207.53,4535.0,190.5838,190.6206,190.5287,190.593,4535.0
2023-09-15 14:30:00,207.48,207.57,207.47,207.57,3326.0,190.5471,190.6297,190.5379,190.6297,3326.0
2023-09-15 14:40:00,207.6,207.6,207.5,207.55,4406.0,190.6573,190.6573,190.5654,190.6114,4406.0
2023-09-15 14:50:00,207.55,207.71,207.54,207.71,4986.0,190.6114,190.7583,190.6022,190.7583,4986.0
2023-09-15 15:00:00,207.64,207.64,207.16,207.18,20018.0,190.694,190.694,190.2532,190.2716,20018.0
2023-09-15 15:10:00,207.23,207.23,207.01,207.06,7517.0,190.3175,190.3175,190.1154,190.1614,7517.0
2023-09-15 15:20:00,207.06,207.06,206.74,206.8,8816.0,190.1614,190.1614,189.8675,189.9226,8816.0
2023-09-15 15:30:00,206.82,206.84,206.7,206.79,10659.0,189.9409,189.9593,189.8307,189.9134,10659.0
2023-09-15 15:40:00,206.74,206.74,206.44,206.67,22141.0,189.8675,189.8675,189.592,189.8032,22141.0
2023-09-15 15:50:00,206.59,206.92,206.43,206.82,72110.0,189.7297,190.0328,189.5828,189.9409,72110.0
2023-09-18 09:30:00,207.32,207.66,206.38,206.79,34863.0,190.4001,190.7124,189.5369,189.9134,34863.0
2023-09-18 09:40:00,207.16,207.24,206.61,206.86,11120.0,190.2532,190.3267,189.7481,189.9777,11120.0
2023-09-18 09:50:00,206.78,206.94,206.67,206.78,10209.0,189.9042,190.0512,189.8032,189.9042,10209.0
2023-09-18 10:00:00,206.69,206.76,206.04,206.49,8346.0,189.8216,189.8858,189.2246,189.6379,8346.0
2023-09-18 10:10:00,206.35,206.65,206.33,206.52,7202.0,189.5093,189.7848,189.4909,189.6654,7202.0
2023-09-18 10:20:00,206.46,206.57,206.32,206.43,4471.0,189.6103,189.7113,189.4818,189.5828,4471.0
2023-09-18 10:30:00,206.39,206.8,206.31,206.77,12800.0,189.546,189.9226,189.4726,189.895,12800.0
2023-09-18 10:40:00,206.68,207.29,206.68,206.99,12062.0,189.8124,190.3726,189.8124,190.0971,12062.0
2023-09-18 10:50:00,206.91,207.2,206.87,207.01,7332.0,190.0236,190.2899,189.9869,190.1154,7332.0
2023-09-18 11:00:00,207.01,207.04,206.78,206.83,6273.0,190.1154,190.143,189.9042,189.9501,6273.0
2023-09-18 11:10:00,206.84,206.84,206.67,206.76,6429.0,189.9593,189.9593,189.8032,189.8858,6429.0
2023-09-18 11:20:00,206.78,206.96,206.64,206.95,4339.0,189.9042,190.0695,189.7756,190.0603,4339.0
2023-09-18 11:30:00,207.01,207.01,206.75,206.88,3700.0,190.1154,190.1154,189.8767,189.996,3700.0
2023-09-18 11:40:00,206.97,206.97,206.81,206.82,1140.0,190.0787,190.0787,189.9318,189.9409,1140.0
2023-09-18 11:50:00,206.85,206.9,206.79,206.84,4725.0,189.9685,190.0144,189.9134,189.9593,4725.0
2023-09-18 12:00:00,206.87,207.13,206.82,207.06,8620.0,189.9869,190.2256,189.9409,190.1614,8620.0
2023-09-18 12:10:00,207.13,207.25,207.05,207.19,6238.0,190.2256,190.3359,190.1522,190.2807,6238.0
2023-09-18 12:20:00,207.11,207.2,207.0,207.0,2781.0,190.2073,190.2899,190.1063,190.1063,2781.0
2023-09-18 12:30:00,207.02,207.02,206.85,206.85,8553.0,190.1246,190.1246,189.9685,189.9685,8553.0
2023-09-18 12:40:00,206.86,207.09,206.84,207.05,6418.0,189.9777,190.1889,189.9593,190.1522,6418.0
2023-09-18 12:50:00,207.12,207.14,206.97,206.97,4302.0,190.2165,190.2348,190.0787,190.0787,4302.0
2023-09-18 13:00:00,206.98,207.11,206.92,206.96,2895.0,190.0879,190.2073,190.0328,190.0695,2895.0
2023-09-18 13:10:00,206.97,206.99,206.74,206.78,2596.0,190.0787,190.0971,189.8675,189.9042,2596.0
2023-09-18 13:20:00,206.77,206.84,206.69,206.72,1805.0,189.895,189.9593,189.8216,189.8491,1805.0
2023-09-18 13:30:00,206.66,206.81,206.66,206.73,2807.0,189.794,189.9318,189.794,189.8583,2807.0
2023-09-18 13:40:00,206.7,206.8,206.57,206.64,3701.0,189.8307,189.9226,189.7113,189.7756,3701.0
2023-09-18 13:50:00,206.55,206.6,206.5,206.56,3000.0,189.693,189.7389,189.6471,189.7022,3000.0
2023-09-18 14:00:00,206.49,206.59,206.45,206.45,4947.0,189.6379,189.7297,189.6011,189.6011,4947.0
2023-09-18 14:10:00,206.49,206.52,206.4,206.41,8087.0,189.6379,189.6654,189.5552,189.5644,8087.0
2023-09-18 14:20:00,206.41,206.47,206.23,206.3,6289.0,189.5644,189.6195,189.3991,189.4634,6289.0
2023-09-18 14:30:00,206.3,206.52,206.28,206.44,5277.0,189.4634,189.6654,189.445,189.592,5277.0
2023-09-18 14:40:00,206.49,206.56,206.46,206.5,2555.0,189.6379,189.7022,189.6103,189.6471,2555.0
2023-09-18 14:50:00,206.47,206.54,206.36,206.47,4820.0,189.6195,189.6838,189.5185,189.6195,4820.0
2023-09-18 15:00:00,206.5,206.5,206.35,206.45,6482.0,189.6471,189.6471,189.5093,189.6011,6482.0
2023-09-18 15:10:00,206.47,206.47,206.34,206.42,4762.0,189.6195,189.6195,189.5001,189.5736,4762.0
2023-09-18 15:20:00,206.39,206.41,206.26,206.39,7246.0,189.546,189.5644,189.4266,189.546,7246.0
2023-09-18 15:30:00,206.35,206.63,206.34,206.63,11133.0,189.5093,189.7665,189.5001,189.7665,11133.0
2023-09-18 15:40:00,206.63,206.78,206.43,206.43,13449.0,189.7665,189.9042,189.5828,189.5828,13449.0
2023-09-18 15:50:00,206.41,206.67,206.4,206.53,36422.0,189.5644,189.8032,189.5552,189.6746,36422.0
2023-09-19 09:30:00,207.0,207.89,206.1,207.18,66414.0,190.1063,190.9236,189.2797,190.2716,66414.0
2023-09-19 09:40:00,207.15,207.4,206.26,207.16,15105.0,190.244,190.4736,189.4266,190.2532,15105.0
2023-09-19 09:50:00,207.17,207.52,207.16,207.38,9334.0,190.2624,190.5838,190.2532,190.4552,9334.0
2023-09-19 10:00:00,207.28,207.46,206.46,206.67,14375.0,190.3634,190.5287,189.6103,189.8032,14375.0
2023-09-19 10:10:00,206.62,206.99,206.62,206.95,8675.0,189.7573,190.0971,189.7573,190.0603,8675.0
2023-09-19 10:20:00,206.93,207.21,206.82,207.18,20259.0,190.042,190.2991,189.9409,190.2716,20259.0
2023-09-19 10:30:00,207.11,207.18,206.59,206.78,22843.0,190.2073,190.2716,189.7297,189.9042,22843.0
2023-09-19 10:40:00,206.82,207.12,206.71,206.71,6183.0,189.9409,190.2165,189.8399,189.8399,6183.0
2023-09-19 10:50:00,206.68,206.78,206.51,206.67,4131.0,189.8124,189.9042,189.6562,189.8032,4131.0
2023-09-19 11:00:00,206.67,206.75,206.31,206.52,7537.0,189.8032,189.8767,189.4726,189.6654,7537.0
2023-09-19 11:10:00,206.53,206.58,206.18,206.19,4089.0,189.6746,189.7205,189.3532,189.3624,4089.0
2023-09-19 11:20:00,206.27,206.59,206.25,206.53,6250.0,189.4358,189.7297,189.4175,189.6746,6250.0
2023-09-19 11:30:00,206.53,206.53,206.2,206.39,8534.0,189.6746,189.6746,189.3715,189.546,8534.0
2023-09-19 11:40:00,206.42,206.45,206.08,206.2,10638.0,189.5736,189.6011,189.2613,189.3715,10638.0
2023-09-19 11:50:00,206.22,206.32,206.13,206.13,9092.0,189.3899,189.4818,189.3073,189.3073,9092.0
2023-09-19 12:00:00,206.15,206.33,206.11,206.21,10943.0,189.3256,189.4909,189.2889,189.3807,10943.0
2023-09-19 12:10:00,206.22,206.3,206.13,206.17,5819.0,189.3899,189.4634,189.3073,189.344,5819.0
2023-09-19 12:20:00,206.25,206.31,206.13,206.28,11953.0,189.4175,189.4726,189.3073,189.445,11953.0
2023-09-19 12:30:00,206.2,206.22,206.0,206.14,6886.0,189.3715,189.3899,189.1879,189.3164,6886.0
2023-09-19 12:40:00,206.08,206.13,206.04,206.06,6775.0,189.2613,189.3073,189.2246,189.243,6775.0
2023-09-19 12:50:00,206.07,206.11,206.0,206.06,10924.0,189.2522,189.2889,189.1879,189.243,10924.0
2023-09-19 13:00:00,206.05,206.07,205.99,206.02,7361.0,189.2338,189.2522,189.1787,189.2062,7361.0
2023-09-19 13:10:00,206.04,206.26,205.95,206.22,6632.0,189.2246,189.4266,189.1419,189.3899,6632.0
2023-09-19 13:20:00,206.25,206.39,206.25,206.29,3971.0,189.4175,189.546,189.4175,189.4542,3971.0
2023-09-19 13:30:00,206.32,206.45,206.21,206.43,20036.0,189.4818,189.6011,189.3807,189.5828,20036.0
2023-09-19 13:40:00,206.41,206.5,206.33,206.46,11004.0,189.5644,189.6471,189.4909,189.6103,11004.0
2023-09-19 13:50:00,206.46,206.8,206.34,206.77,7003.0,189.6103,189.9226,189.5001,189.895,7003.0
2023-09-19 14:00:00,206.81,206.9,206.75,206.89,4215.0,189.9318,190.0144,189.8767,190.0052,4215.0
2023-09-19 14:10:00,206.9,207.0,206.59,206.59,9476.0,190.0144,190.1063,189.7297,189.7297,9476.0
2023-09-19 14:20:00,206.6,206.82,206.54,206.66,6736.0,189.7389,189.9409,189.6838,189.794,6736.0
2023-09-19 14:30:00,206.69,207.03,206.69,206.95,15704.0,189.8216,190.1338,189.8216,190.0603,15704.0
2023-09-19 14:40:00,206.97,207.0,206.88,206.94,8430.0,190.0787,190.1063,189.996,190.0512,8430.0
2023-09-19 14:50:00,206.93,206.93,206.72,206.72,6728.0,190.042,190.042,189.8491,189.8491,6728.0
2023-09-19 15:00:00,206.69,206.75,206.55,206.67,13970.0,189.8216,189.8767,189.693,189.8032,13970.0
2023-09-19 15:10:00,206.69,206.72,206.53,206.54,9596.0,189.8216,189.8491,189.6746,189.6838,9596.0
2023-09-19 15:20:00,206.53,206.67,206.48,206.62,16108.0,189.6746,189.8032,189.6287,189.7573,16108.0
2023-09-19 15:30:00,206.62,206.68,206.49,206.58,25977.0,189.7573,189.8124,189.6379,189.7205,25977.0
2023-09-19 15:40:00,206.61,206.83,206.57,206.7,23599.0,189.7481,189.9501,189.7113,189.8307,23599.0
2023-09-19 15:50:00,206.61,206.73,206.43,206.48,90769.0,189.7481,189.8583,189.5828,189.6287,90769.0
2023-09-20 09:30:00,206.45,206.55,205.29,205.62,15815.0,189.6011,189.693,188.5358,188.8389,15815.0
2023-09-20 09:40:00,205.46,205.63,205.09,205.31,6368.0,188.6919,188.8481,188.3521,188.5542,6368.0
2023-09-20 09:50:00,205.33,205.66,205.21,205.45,12172.0,188.5725,188.8756,188.4623,188.6828,12172.0
2023-09-20 10:00:00,205.54,205.93,205.51,205.63,15794.0,188.7654,189.1236,188.7379,188.8481,15794.0
2023-09-20 10:10:00,205.68,206.11,205.68,205.98,11952.0,188.894,189.2889,188.894,189.1695,11952.0
2023-09-20 10:20:00,205.93,206.12,205.81,206.08,5558.0,189.1236,189.2981,189.0134,189.2613,5558.0
2023-09-20 10:30:00,206.12,206.42,206.12,206.2,8835.0,189.2981,189.5736,189.2981,189.3715,8835.0
2023-09-20 10:40:00,206.28,206.4,206.23,206.34,4723.0,189.445,189.5552,189.3991,189.5001,4723.0
2023-09-20 10:50:00,206.33,206.82,206.33,206.82,9037.0,189.4909,189.9409,189.4909,189.9409,9037.0
2023-09-20 11:00:00,206.86,206.86,206.64,206.69,6030.0,189.9777,189.9777,189.7756,189.8216,6030.0
2023-09-20 11:10:00,206.69,206.84,206.65,206.75,5366.0,189.8216,189.9593,189.7848,189.8767,5366.0
2023-09-20 11:20:00,206.74,206.8,206.47,206.5,19040.0,189.8675,189.9226,189.6195,189.6471,19040.0
2023-09-20 11:30:00,206.5,206.75,206.47,206.67,4494.0,189.6471,189.8767,189.6195,189.8032,4494.0
2023-09-20 11:40:00,206.65,206.88,206.61,206.82,4299.0,189.7848,189.996,189.7481,189.9409,4299.0
2023-09-20 11:50:00,206.74,206.78,206.64,206.73,10926.0,189.8675,189.9042,189.7756,189.8583,10926.0
2023-09-20 12:00:00,206.73,206.75,206.6,206.69,5353.0,189.8583,189.8767,189.7389,189.8216,5353.0
2023-09-20 12:10:00,206.66,206.73,206.61,206.71,3023.0,189.794,189.8583,189.7481,189.8399,3023.0
2023-09-20 12:20:00,206.73,206.81,206.68,206.81,4300.0,189.8583,189.9318,189.8124,189.9318,4300.0
2023-09-20 12:30:00,206.79,206.87,206.76,206.82,3041.0,189.9134,189.9869,189.8858,189.9409,3041.0
2023-09-20 12:40:00,206.83,207.09,206.8,207.05,9793.0,189.9501,190.1889,189.9226,190.1522,9793.0
2023-09-20 12:50:00,206.99,206.99,206.76,206.77,4219.0,190.0971,190.0971,189.8858,189.895,4219.0
2023-09-20 13:00:00,206.81,206.88,206.76,206.86,3507.0,189.9318,189.996,189.8858,189.9777,3507.0
2023-09-20 13:10:00,206.81,206.95,206.79,206.95,5639.0,189.9318,190.0603,189.9134,190.0603,5639.0
2023-09-20 13:20:00,206.97,207.05,206.88,206.88,3520.0,190.0787,190.1522,189.996,189.996,3520.0
2023-09-20 13:30:00,206.87,206.91,206.71,206.74,4400.0,189.9869,190.0236,189.8399,189.8675,4400.0
2023-09-20 13:40:00,206.68,206.68,206.59,206.61,2153.0,189.8124,189.8124,189.7297,189.7481,2153.0
2023-09-20 13:50:00,206.61,206.71,206.52,206.7,3916.0,189.7481,189.8399,189.6654,189.8307,3916.0
2023-09-20 14:00:00,206.67,206.67,206.1,206.25,7541.0,189.8032,189.8032,189.2797,189.4175,7541.0
2023-09-20 14:10:00,206.16,206.43,206.16,206.39,5232.0,189.3348,189.5828,189.3348,189.546,5232.0
2023-09-20 14:20:00,206.44,206.44,206.18,206.28,3400.0,189.592,189.592,189.3532,189.445,3400.0
2023-09-20 14:30:00,206.22,206.66,206.12,206.34,9329.0,189.3899,189.794,189.2981,189.5001,9329.0
2023-09-20 14:40:00,206.33,206.41,206.16,206.22,10504.0,189.4909,189.5644,189.3348,189.3899,10504.0
2023-09-20 14:50:00,206.18,206.21,205.94,206.08,4992.0,189.3532,189.3807,189.1328,189.2613,4992.0
2023-09-20 15:00:00,206.06,206.19,205.89,206.04,16003.0,189.243,189.3624,189.0868,189.2246,16003.0
2023-09-20 15:10:00,206.05,206.15,205.9,206.0,6783.0,189.2338,189.3256,189.096,189.1879,6783.0
2023-09-20 15:20:00,206.03,206.18,206.03,206.18,8694.0,189.2154,189.3532,189.2154,189.3532,8694.0
2023-09-20 15:30:00,206.19,206.19,205.77,205.94,13071.0,189.3624,189.3624,188.9766,189.1328,13071.0
2023-09-20 15:40:00,205.95,206.09,205.9,206.08,25520.0,189.1419,189.2705,189.096,189.2613,25520.0
2023-09-20 15:50:00,206.06,206.19,205.81,205.87,53127.0,189.243,189.3624,189.0134,189.0685,53127.0
2023-09-21 09:30:00,206.09,206.97,205.32,205.5,36408.0,189.2705,190.0787,188.5634,188.7287,36408.0
2023-09-21 09:40:00,205.51,205.51,204.87,205.11,5573.0,188.7379,188.7379,188.1501,188.3705,5573.0
2023-09-21 09:50:00,205.37,206.19,205.33,205.74,16303.0,188.6093,189.3624,188.5725,188.9491,16303.0
2023-09-21 10:00:00,205.87,206.07,205.08,205.08,5704.0,189.0685,189.2522,188.343,188.343,5704.0
2023-09-21 10:10:00,205.2,205.61,205.2,205.33,7193.0,188.4532,188.8297,188.4532,188.5725,7193.0
2023-09-21 10:20:00,205.16,205.41,204.91,205.0,12201.0,188.4164,188.646,188.1868,188.2695,12201.0
2023-09-21 10:30:00,204.89,204.89,204.47,204.53,9119.0,188.1685,188.1685,187.7827,187.8378,9119.0
2023-09-21 10:40:00,204.55,204.63,204.08,204.22,6133.0,187.8562,187.9297,187.4246,187.5531,6133.0
2023-09-21 10:50:00,204.18,204.21,203.66,203.85,7447.0,187.5164,187.544,187.0388,187.2133,7447.0
2023-09-21 11:00:00,204.01,204.03,203.82,203.96,5905.0,187.3603,187.3786,187.1858,187.3144,5905.0
2023-09-21 11:10:00,203.92,204.02,203.49,203.68,16953.0,187.2776,187.3695,186.8827,187.0572,16953.0
2023-09-21 11:20:00,203.63,203.66,203.36,203.56,19109.0,187.0113,187.0388,186.7633,186.947,19109.0
2023-09-21 11:30:00,203.5,203.63,203.14,203.23,11794.0,186.8919,187.0113,186.5613,186.6439,11794.0
2023-09-21 11:40:00,203.1,203.25,202.93,203.2,30958.0,186.5245,186.6623,186.3684,186.6164,30958.0
2023-09-21 11:50:00,203.19,203.25,202.7,202.83,9646.0,186.6072,186.6623,186.1572,186.2766,9646.0
2023-09-21 12:00:00,202.86,202.86,202.48,202.6,22353.0,186.3041,186.3041,185.9551,186.0653,22353.0
2023-09-21 12:10:00,202.56,202.88,202.28,202.81,22583.0,186.0286,186.3225,185.7715,186.2582,22583.0
2023-09-21 12:20:00,202.83,202.96,202.76,202.96,14581.0,186.2766,186.396,186.2123,186.396,14581.0
2023-09-21 12:30:00,202.91,202.96,202.58,202.67,17814.0,186.35,186.396,186.047,186.1296,17814.0
2023-09-21 12:40:00,202.62,202.63,202.51,202.59,22238.0,186.0837,186.0929,185.9827,186.0562,22238.0
2023-09-21 12:50:00,202.6,202.66,202.44,202.66,11355.0,186.0653,186.1205,185.9184,186.1205,11355.0
2023-09-21 13:00:00,202.65,202.9,202.64,202.79,7185.0,186.1113,186.3409,186.1021,186.2398,7185.0
2023-09-21 13:10:00,202.93,202.96,202.53,202.75,15435.0,186.3684,186.396,186.0011,186.2031,15435.0
2023-09-21 13:20:00,202.77,203.25,202.71,203.24,10364.0,186.2215,186.6623,186.1664,186.6531,10364.0
2023-09-21 13:30:00,203.28,203.51,203.27,203.32,5485.0,186.6899,186.9011,186.6807,186.7266,5485.0
2023-09-21 13:40:00,203.27,203.38,203.17,203.32,5878.0,186.6807,186.7817,186.5888,186.7266,5878.0
2023-09-21 13:50:00,203.33,203.36,203.18,203.3,7746.0,186.7358,186.7633,186.598,186.7082,7746.0
2023-09-21 14:00:00,203.3,203.37,203.27,203.3,8184.0,186.7082,186.7725,186.6807,186.7082,8184.0
2023-09-21 14:10:00,203.29,203.36,203.03,203.06,7450.0,186.699,186.7633,186.4603,186.4878,7450.0
2023-09-21 14:20:00,203.02,203.14,202.93,203.13,12279.0,186.4511,186.5613,186.3684,186.5521,12279.0
2023-09-21 14:30:00,203.11,203.16,202.88,202.98,26207.0,186.5337,186.5796,186.3225,186.4143,26207.0
2023-09-21 14:40:00,202.97,202.97,202.75,202.77,12550.0,186.4052,186.4052,186.2031,186.2215,12550.0
2023-09-21 14:50:00,202.73,202.73,202.57,202.64,9513.0,186.1847,186.1847,186.0378,186.1021,9513.0
2023-09-21 15:00:00,202.67,202.9,202.65,202.8,12412.0,186.1296,186.3409,186.1113,186.249,12412.0
2023-09-21 15:10:00,202.84,202.87,202.61,202.68,14882.0,186.2858,186.3133,186.0745,186.1388,14882.0
2023-09-21 15:20:00,202.69,202.93,202.4,202.45,19402.0,186.148,186.3684,185.8817,185.9276,19402.0
2023-09-21 15:30:00,202.42,202.46,202.12,202.12,33508.0,185.9,185.9368,185.6245,185.6245,33508.0
2023-09-21 15:40:00,202.11,202.26,201.96,202.13,52620.0,185.6153,185.7531,185.4776,185.6337,52620.0
2023-09-21 15:50:00,202.08,202.4,201.97,202.18,120581.0,185.5878,185.8817,185.4868,185.6796,120581.0
2023-09-22 09:30:00,201.8,202.36,200.75,202.09,36997.0,185.3306,185.8449,184.3663,185.597,36997.0
2023-09-22 09:40:00,202.09,202.68,202.04,202.39,28844.0,185.597,186.1388,185.5511,185.8725,28844.0
2023-09-22 09:50:00,202.4,202.5,201.95,202.23,6668.0,185.8817,185.9735,185.4684,185.7255,6668.0
2023-09-22 10:00:00,202.41,203.33,202.3,203.2,18372.0,185.8909,186.7358,185.7898,186.6164,18372.0
2023-09-22 10:10:00,203.2,203.28,203.01,203.16,6527.0,186.6164,186.6899,186.4419,186.5796,6527.0
2023-09-22 10:20:00,203.18,203.64,203.15,203.48,11127.0,186.598,187.0205,186.5705,186.8735,11127.0
2023-09-22 10:30:00,203.46,203.53,203.27,203.36,22031.0,186.8552,186.9194,186.6807,186.7633,22031.0
2023-09-22 10:40:00,203.33,203.39,202.91,202.93,39011.0,186.7358,186.7909,186.35,186.3684,39011.0
2023-09-22 10:50:00,202.84,203.13,202.78,202.93,5758.0,186.2858,186.5521,186.2307,186.3684,5758.0
2023-09-22 11:00:00,202.88,202.92,202.52,202.67,4397.0,186.3225,186.3592,185.9919,186.1296,4397.0
2023-09-22 11:10:00,202.67,203.46,202.57,203.44,3752.0,186.1296,186.8552,186.0378,186.8368,3752.0
2023-09-22 11:20:00,203.46,203.47,203.16,203.47,6180.0,186.8552,186.8643,186.5796,186.8643,6180.0
2023-09-22 11:30:00,203.49,203.77,203.45,203.59,5907.0,186.8827,187.1399,186.846,186.9746,5907.0
2023-09-22 11:40:00,203.53,203.6,203.4,203.53,6250.0,186.9194,186.9837,186.8001,186.9194,6250.0
2023-09-22 11:50:00,203.54,203.54,203.19,203.28,5561.0,186.9286,186.9286,186.6072,186.6899,5561.0
2023-09-22 12:00:00,203.18,203.31,203.08,203.31,3200.0,186.598,186.7174,186.5062,186.7174,3200.0
2023-09-22 12:10:00,203.28,203.44,203.19,203.34,4941.0,186.6899,186.8368,186.6072,186.745,4941.0
2023-09-22 12:20:00,203.29,203.45,203.18,203.24,6153.0,186.699,186.846,186.598,186.6531,6153.0
2023-09-22 12:30:00,203.23,203.49,203.17,203.45,4767.0,186.6439,186.8827,186.5888,186.846,4767.0
2023-09-22 12:40:00,203.39,203.46,203.25,203.36,7299.0,186.7909,186.8552,186.6623,186.7633,7299.0
2023-09-22 12:50:00,203.36,203.36,203.05,203.07,7749.0,186.7633,186.7633,186.4786,186.497,7749.0
2023-09-22 13:00:00,203.12,203.32,203.12,203.13,9130.0,186.5429,186.7266,186.5429,186.5521,9130.0
2023-09-22 13:10:00,203.09,203.23,202.91,203.02,12622.0,186.5154,186.6439,186.35,186.4511,12622.0
2023-09-22 13:20:00,202.97,202.97,202.65,202.65,10615.0,186.4052,186.4052,186.1113,186.1113,10615.0
2023-09-22 13:30:00,202.75,202.86,202.38,202.43,8800.0,186.2031,186.3041,185.8633,185.9092,8800.0
2023-09-22 13:40:00,202.48,202.52,202.35,202.52,8858.0,185.9551,185.9919,185.8358,185.9919,8858.0
2023-09-22 13:50:00,202.59,202.6,202.42,202.47,5991.0,186.0562,186.0653,185.9,185.946,5991.0
2023-09-22 14:00:00,202.5,202.54,202.38,202.43,7151.0,185.9735,186.0102,185.8633,185.9092,7151.0
2023-09-22 14:10:00,202.42,202.42,201.95,202.04,7408.0,185.9,185.9,185.4684,185.5511,7408.0
2023-09-22 14:20:00,202.09,202.27,202.01,202.01,5043.0,185.597,185.7623,185.5235,185.5235,5043.0
2023-09-22 14:30:00,202.06,202.28,202.01,202.14,7447.0,185.5694,185.7715,185.5235,185.6429,7447.0
2023-09-22 14:40:00,202.13,202.17,202.01,202.13,3570.0,185.6337,185.6704,185.5235,185.6337,3570.0
2023-09-22 14:50:00,202.25,202.26,202.07,202.16,4833.0,185.7439,185.7531,185.5786,185.6613,4833.0
2023-09-22 15:00:00,202.29,202.7,202.29,202.7,6429.0,185.7806,186.1572,185.7806,186.1572,6429.0
2023-09-22 15:10:00,202.74,202.95,202.74,202.83,4332.0,186.1939,186.3868,186.1939,186.2766,4332.0
2023-09-22 15:20:00,202.81,202.81,202.6,202.66,12895.0,186.2582,186.2582,186.0653,186.1205,12895.0
2023-09-22 15:30:00,202.63,202.75,202.27,202.31,11239.0,186.0929,186.2031,185.7623,185.799,11239.0
2023-09-22 15:40:00,202.28,202.37,201.69,201.78,17425.0,185.7715,185.8541,185.2296,185.3123,17425.0
2023-09-22 15:50:00,201.65,202.01,201.43,201.75,65829.0,185.1929,185.5235,184.9908,185.2847,65829.0
2023-09-25 09:30:00,201.49,201.54,200.23,200.94,21610.0,185.0459,185.0919,183.8888,184.5408,21610.0
2023-09-25 09:40:00,200.98,201.32,200.12,200.13,8624.0,184.5776,184.8898,183.7877,183.7969,8624.0
2023-09-25 09:50:00,200.12,201.01,200.12,200.89,6154.0,183.7877,184.6051,183.7877,184.4949,6154.0
2023-09-25 10:00:00,201.02,201.44,200.77,200.98,23883.0,184.6143,185.0,184.3847,184.5776,23883.0
2023-09-25 10:10:00,200.98,201.67,200.97,201.25,12373.0,184.5776,185.2112,184.5684,184.8255,12373.0
2023-09-25 10:20:00,201.16,201.42,201.08,201.23,5601.0,184.7429,184.9817,184.6694,184.8072,5601.0
2023-09-25 10:30:00,201.21,201.32,201.02,201.2,6134.0,184.7888,184.8898,184.6143,184.7796,6134.0
2023-09-25 10:40:00,201.26,201.31,200.94,201.03,8329.0,184.8347,184.8806,184.5408,184.6235,8329.0
2023-09-25 10:50:00,201.03,201.05,200.75,200.86,5592.0,184.6235,184.6418,184.3663,184.4674,5592.0
2023-09-25 11:00:00,200.79,200.8,200.27,200.72,17083.0,184.4031,184.4123,183.9255,184.3388,17083.0
2023-09-25 11:10:00,200.72,201.12,200.67,201.12,9366.0,184.3388,184.7061,184.2929,184.7061,9366.0
2023-09-25 11:20:00,201.12,201.52,201.06,201.13,5023.0,184.7061,185.0735,184.651,184.7153,5023.0
2023-09-25 11:30:00,201.12,201.34,201.0,201.0,9955.0,184.7061,184.9082,184.5959,184.5959,9955.0
2023-09-25 11:40:00,201.09,201.38,201.03,201.08,6308.0,184.6786,184.9449,184.6235,184.6694,6308.0
2023-09-25 11:50:00,201.11,201.2,200.98,201.05,3498.0,184.697,184.7796,184.5776,184.6418,3498.0
2023-09-25 12:00:00,201.03,201.17,200.92,201.17,18102.0,184.6235,184.7521,184.5225,184.7521,18102.0
2023-09-25 12:10:00,201.17,201.58,201.16,201.5,11555.0,184.7521,185.1286,184.7429,185.0551,11555.0
2023-09-25 12:20:00,201.55,201.76,201.39,201.48,6498.0,185.101,185.2939,184.9541,185.0368,6498.0
2023-09-25 12:30:00,201.53,201.7,201.48,201.53,8174.0,185.0827,185.2388,185.0368,185.0827,8174.0
2023-09-25 12:40:00,201.56,201.7,201.48,201.53,2706.0,185.1102,185.2388,185.0368,185.0827,2706.0
2023-09-25 12:50:00,201.52,201.54,201.31,201.37,8657.0,185.0735,185.0919,184.8806,184.9357,8657.0
2023-09-25 13:00:00,201.37,201.52,201.19,201.5,4693.0,184.9357,185.0735,184.7704,185.0551,4693.0
2023-09-25 13:10:00,201.51,201.66,201.43,201.44,6804.0,185.0643,185.2021,184.9908,185.0,6804.0
2023-09-25 13:20:00,201.49,201.49,201.1,201.14,4452.0,185.0459,185.0459,184.6878,184.7245,4452.0
2023-09-25 13:30:00,201.21,201.25,201.04,201.21,5116.0,184.7888,184.8255,184.6327,184.7888,5116.0
2023-09-25 13:40:00,201.25,201.25,200.92,200.99,4180.0,184.8255,184.8255,184.5225,184.5867,4180.0
2023-09-25 13:50:00,201.02,201.11,200.97,201.06,2906.0,184.6143,184.697,184.5684,184.651,2906.0
2023-09-25 14:00:00,201.09,201.23,200.96,200.98,7987.0,184.6786,184.8072,184.5592,184.5776,7987.0
2023-09-25 14:10:00,200.95,201.08,200.76,200.76,3668.0,184.55,184.6694,184.3755,184.3755,3668.0
2023-09-25 14:20:00,200.86,200.86,200.43,200.43,6250.0,184.4674,184.4674,184.0724,184.0724,6250.0
2023-09-25 14:30:00,200.46,200.74,200.41,200.58,4365.0,184.1,184.3571,184.0541,184.2102,4365.0
2023-09-25 14:40:00,200.59,200.66,200.53,200.56,3778.0,184.2194,184.2837,184.1643,184.1918,3778.0
2023-09-25 14:50:00,200.54,200.6,200.45,200.47,5354.0,184.1735,184.2286,184.0908,184.1092,5354.0
2023-09-25 15:00:00,200.46,200.52,200.04,200.04,7963.0,184.1,184.1551,183.7143,183.7143,7963.0
2023-09-25 15:10:00,200.09,200.3,200.01,200.26,5596.0,183.7602,183.9531,183.6867,183.9163,5596.0
2023-09-25 15:20:00,200.28,200.4,200.01,200.22,7240.0,183.9347,184.0449,183.6867,183.8796,7240.0
2023-09-25 15:30:00,200.23,200.65,200.23,200.6,16109.0,183.8888,184.2745,183.8888,184.2286,16109.0
2023-09-25 15:40:00,200.64,200.87,200.51,200.85,17331.0,184.2653,184.4765,184.1459,184.4582,17331.0
2023-09-25 15:50:00,200.83,200.92,200.6,200.85,61496.0,184.4398,184.5225,184.2286,184.4582,61496.0
2023-09-26 09:30:00,200.61,200.61,199.55,199.9,23352.0,184.2378,184.2378,183.2643,183.5857,23352.0
2023-09-26 09:40:00,199.96,199.96,199.22,199.69,9579.0,183.6408,183.6408,182.9612,183.3928,9579.0
2023-09-26 09:50:00,199.62,199.9,199.35,199.9,28339.0,183.3286,183.5857,183.0806,183.5857,28339.0
2023-09-26 10:00:00,199.93,200.27,199.83,199.83,7664.0,183.6133,183.9255,183.5214,183.5214,7664.0
2023-09-26 10:10:00,199.83,200.0,199.53,199.75,11154.0,183.5214,183.6775,183.2459,183.4479,11154.0
2023-09-26 10:20:00,199.78,200.15,199.75,199.86,7345.0,183.4755,183.8153,183.4479,183.549,7345.0
2023-09-26 10:30:00,199.81,200.13,199.77,199.97,7047.0,183.503,183.7969,183.4663,183.65,7047.0
2023-09-26 10:40:00,200.02,200.44,200.02,200.25,8088.0,183.6959,184.0816,183.6959,183.9071,8088.0
2023-09-26 10:50:00,200.25,200.53,200.24,200.42,8464.0,183.9071,184.1643,183.898,184.0633,8464.0
2023-09-26 11:00:00,200.47,200.6,200.43,200.55,6428.0,184.1092,184.2286,184.0724,184.1827,6428.0
2023-09-26 11:10:00,200.48,200.49,200.17,200.19,7045.0,184.1184,184.1276,183.8337,183.852,7045.0
2023-09-26 11:20:00,200.12,200.12,199.84,199.92,6205.0,183.7877,183.7877,183.5306,183.6041,6205.0
2023-09-26 11:30:00,199.87,200.0,199.59,199.84,12322.0,183.5582,183.6775,183.301,183.5306,12322.0
2023-09-26 11:40:00,199.82,199.87,199.49,199.63,5221.0,183.5122,183.5582,183.2092,183.3377,5221.0
2023-09-26 11:50:00,199.63,199.82,199.63,199.74,5765.0,183.3377,183.5122,183.3377,183.4388,5765.0
2023-09-26 12:00:00,199.75,199.87,199.55,199.63,11886.0,183.4479,183.5582,183.2643,183.3377,11886.0
2023-09-26 12:10:00,199.55,199.57,199.34,199.51,8798.0,183.2643,183.2826,183.0714,183.2275,8798.0
2023-09-26 12:20:00,199.48,199.55,199.36,199.38,11239.0,183.2,183.2643,183.0898,183.1081,11239.0
2023-09-26 12:30:00,199.37,199.5,199.37,199.48,2805.0,183.099,183.2183,183.099,183.2,2805.0
2023-09-26 12:40:00,199.52,199.6,199.45,199.52,11099.0,183.2367,183.3102,183.1724,183.2367,11099.0
2023-09-26 12:50:00,199.51,199.6,199.51,199.54,9637.0,183.2275,183.3102,183.2275,183.2551,9637.0
2023-09-26 13:00:00,199.53,199.61,199.44,199.56,12291.0,183.2459,183.3194,183.1632,183.2735,12291.0
2023-09-26 13:10:00,199.54,199.59,199.32,199.36,6260.0,183.2551,183.301,183.053,183.0898,6260.0
2023-09-26 13:20:00,199.34,199.36,199.21,199.26,4014.0,183.0714,183.0898,182.952,182.9979,4014.0
2023-09-26 13:30:00,199.21,199.26,199.08,199.26,9072.0,182.952,182.9979,182.8326,182.9979,9072.0
2023-09-26 13:40:00,199.17,199.22,198.94,199.0,6607.0,182.9153,182.9612,182.7041,182.7592,6607.0
2023-09-26 13:50:00,198.96,199.16,198.96,199.13,16517.0,182.7224,182.9061,182.7224,182.8785,16517.0
2023-09-26 14:00:00,199.14,199.16,199.0,199.06,7951.0,182.8877,182.9061,182.7592,182.8143,7951.0
2023-09-26 14:10:00,199.01,199.04,198.88,198.96,11053.0,182.7683,182.7959,182.6489,182.7224,11053.0
2023-09-26 14:20:00,199.01,199.16,199.0,199.1,5828.0,182.7683,182.9061,182.7592,182.851,5828.0
2023-09-26 14:30:00,199.09,199.28,199.09,199.17,7057.0,182.8418,183.0163,182.8418,182.9153,7057.0
2023-09-26 14:40:00,199.22,199.39,199.17,199.34,6304.0,182.9612,183.1173,182.9153,183.0714,6304.0
2023-09-26 14:50:00,199.37,199.46,199.25,199.31,26709.0,183.099,183.1816,182.9888,183.0439,26709.0
2023-09-26 15:00:00,199.31,199.52,199.26,199.35,17746.0,183.0439,183.2367,182.9979,183.0806,17746.0
2023-09-26 15:10:00,199.31,199.56,199.31,199.35,17999.0,183.0439,183.2735,183.0439,183.0806,17999.0
2023-09-26 15:20:00,199.34,199.52,199.34,199.42,15792.0,183.0714,183.2367,183.0714,183.1449,15792.0
2023-09-26 15:30:00,199.45,199.8,199.45,199.8,22664.0,183.1724,183.4939,183.1724,183.4939,22664.0
2023-09-26 15:40:00,199.78,199.98,199.67,199.67,24369.0,183.4755,183.6592,183.3745,183.3745,24369.0
2023-09-26 15:50:00,199.67,200.54,199.64,199.85,94660.0,183.3745,184.1735,183.3469,183.5398,94660.0
2023-09-27 09:30:00,199.83,199.94,198.44,198.69,37992.0,183.5214,183.6224,182.2449,182.4745,37992.0
2023-09-27 09:40:00,198.54,198.73,198.2,198.37,14440.0,182.3367,182.5112,182.0244,182.1806,14440.0
2023-09-27 09:50:00,198.51,198.59,198.06,198.27,11279.0,182.3091,182.3826,181.8959,182.0887,11279.0
2023-09-27 10:00:00,198.27,198.73,198.14,198.72,17713.0,182.0887,182.5112,181.9693,182.502,17713.0
2023-09-27 10:10:00,198.72,198.93,198.49,198.93,7171.0,182.502,182.6949,182.2908,182.6949,7171.0
2023-09-27 10:20:00,198.93,199.29,198.9,199.14,13952.0,182.6949,183.0255,182.6673,182.8877,13952.0
2023-09-27 10:30:00,199.14,199.55,198.87,199.36,6230.0,182.8877,183.2643,182.6398,183.0898,6230.0
2023-09-27 10:40:00,199.3,199.51,199.16,199.46,11973.0,183.0347,183.2275,182.9061,183.1816,11973.0
2023-09-27 10:50:00,199.46,199.94,199.39,199.86,48418.0,183.1816,183.6224,183.1173,183.549,48418.0
2023-09-27 11:00:00,199.87,200.28,199.76,200.23,14062.0,183.5582,183.9347,183.4571,183.8888,14062.0
2023-09-27 11:10:00,200.21,200.56,200.16,200.39,16035.0,183.8704,184.1918,183.8245,184.0357,16035.0
2023-09-27 11:20:00,200.38,200.74,200.3,200.45,9847.0,184.0265,184.3571,183.9531,184.0908,9847.0
2023-09-27 11:30:00,200.6,200.84,200.53,200.54,8262.0,184.2286,184.449,184.1643,184.1735,8262.0
2023-09-27 11:40:00,200.6,200.66,200.13,200.23,12707.0,184.2286,184.2837,183.7969,183.8888,12707.0
2023-09-27 11:50:00,200.24,200.33,199.99,200.29,6319.0,183.898,183.9806,183.6684,183.9439,6319.0
2023-09-27 12:00:00,200.27,200.37,199.96,200.14,13360.0,183.9255,184.0173,183.6408,183.8061,13360.0
2023-09-27 12:10:00,200.23,200.26,199.97,200.04,7222.0,183.8888,183.9163,183.65,183.7143,7222.0
2023-09-27 12:20:00,199.99,200.47,199.94,200.47,6040.0,183.6684,184.1092,183.6224,184.1092,6040.0
2023-09-27 12:30:00,200.52,200.64,200.45,200.48,10195.0,184.1551,184.2653,184.0908,184.1184,10195.0
2023-09-27 12:40:00,200.48,200.6,200.21,200.21,16136.0,184.1184,184.2286,183.8704,183.8704,16136.0
2023-09-27 12:50:00,200.22,200.26,199.86,199.92,17930.0,183.8796,183.9163,183.549,183.6041,17930.0
2023-09-27 13:00:00,199.92,200.01,199.5,199.5,14072.0,183.6041,183.6867,183.2183,183.2183,14072.0
2023-09-27 13:10:00,199.58,199.64,199.27,199.27,5345.0,183.2918,183.3469,183.0071,183.0071,5345.0
2023-09-27 13:20:00,199.33,199.33,199.07,199.15,10116.0,183.0622,183.0622,182.8234,182.8969,10116.0
2023-09-27 13:30:00,199.2,199.45,199.16,199.34,7529.0,182.9428,183.1724,182.9061,183.0714,7529.0
2023-09-27 13:40:00,199.32,199.52,199.16,199.51,5594.0,183.053,183.2367,182.9061,183.2275,5594.0
2023-09-27 13:50:00,199.6,199.9,199.39,199.58,16074.0,183.3102,183.5857,183.1173,183.2918,16074.0
2023-09-27 14:00:00,199.65,199.68,199.31,199.37,5963.0,183.3561,183.3837,183.0439,183.099,5963.0
2023-09-27 14:10:00,199.36,199.71,199.35,199.71,11680.0,183.0898,183.4112,183.0806,183.4112,11680.0
2023-09-27 14:20:00,199.67,199.78,199.45,199.77,18679.0,183.3745,183.4755,183.1724,183.4663,18679.0
2023-09-27 14:30:00,199.84,200.16,199.83,200.16,5191.0,183.5306,183.8245,183.5214,183.8245,5191.0
2023-09-27 14:40:00,200.13,200.3,199.97,199.97,7293.0,183.7969,183.9531,183.65,183.65,7293.0
2023-09-27 14:50:00,200.0,200.12,199.94,199.97,7327.0,183.6775,183.7877,183.6224,183.65,7327.0
2023-09-27 15:00:00,199.91,200.24,199.87,200.12,4951.0,183.5949,183.898,183.5582,183.7877,4951.0
2023-09-27 15:10:00,200.14,200.22,199.85,199.89,6213.0,183.8061,183.8796,183.5398,183.5765,6213.0
2023-09-27 15:20:00,199.96,200.23,199.92,200.18,8590.0,183.6408,183.8888,183.6041,183.8429,8590.0
2023-09-27 15:30:00,200.14,200.14,199.78,199.84,9783.0,183.8061,183.8061,183.4755,183.5306,9783.0
2023-09-27 15:40:00,199.81,199.82,199.44,199.75,20418.0,183.503,183.5122,183.1632,183.4479,20418.0
2023-09-27 15:50:00,199.77,200.65,199.72,200.35,112597.0,183.4663,184.2745,183.4204,183.999,112597.0
2023-09-28 09:30:00,200.68,201.87,200.68,201.66,33475.0,184.302,185.3949,184.302,185.2021,33475.0
2023-09-28 09:40:00,201.58,201.69,200.71,200.74,65625.0,185.1286,185.2296,184.3296,184.3571,65625.0
2023-09-28 09:50:00,200.79,201.46,200.67,201.23,41293.0,184.4031,185.0184,184.2929,184.8072,41293.0
2023-09-28 10:00:00,201.2,201.2,200.53,200.68,18547.0,184.7796,184.7796,184.1643,184.302,18547.0
2023-09-28 10:10:00,200.65,200.65,200.0,200.11,11331.0,184.2745,184.2745,183.6775,183.7786,11331.0
2023-09-28 10:20:00,200.17,200.39,199.9,200.01,15350.0,183.8337,184.0357,183.5857,183.6867,15350.0
2023-09-28 10:30:00,200.05,200.42,199.86,200.16,7451.0,183.7235,184.0633,183.549,183.8245,7451.0
2023-09-28 10:40:00,200.22,200.52,200.22,200.47,9837.0,183.8796,184.1551,183.8796,184.1092,9837.0
2023-09-28 10:50:00,200.65,200.88,200.45,200.72,6236.0,184.2745,184.4857,184.0908,184.3388,6236.0
2023-09-28 11:00:00,200.8,200.87,200.48,200.59,9307.0,184.4123,184.4765,184.1184,184.2194,9307.0
2023-09-28 11:10:00,200.63,200.63,200.33,200.47,8120.0,184.2561,184.2561,183.9806,184.1092,8120.0
2023-09-28 11:20:00,200.44,201.07,200.43,200.76,19203.0,184.0816,184.6602,184.0724,184.3755,19203.0
2023-09-28 11:30:00,200.84,201.12,200.64,200.64,10860.0,184.449,184.7061,184.2653,184.2653,10860.0
2023-09-28 11:40:00,200.59,200.88,200.58,200.65,6935.0,184.2194,184.4857,184.2102,184.2745,6935.0
2023-09-28 11:50:00,200.7,200.74,200.42,200.46,10510.0,184.3204,184.3571,184.0633,184.1,10510.0
2023-09-28 12:00:00,200.5,200.51,199.9,200.16,6665.0,184.1367,184.1459,183.5857,183.8245,6665.0
2023-09-28 12:10:00,200.08,200.28,199.92,200.25,10170.0,183.751,183.9347,183.6041,183.9071,10170.0
2023-09-28 12:20:00,200.21,200.54,200.19,200.54,7095.0,183.8704,184.1735,183.852,184.1735,7095.0
2023-09-28 12:30:00,200.55,200.92,200.44,200.92,7700.0,184.1827,184.5225,184.0816,184.5225,7700.0
2023-09-28 12:40:00,200.86,201.14,200.84,200.96,14866.0,184.4674,184.7245,184.449,184.5592,14866.0
2023-09-28 12:50:00,200.91,201.0,200.51,200.72,6212.0,184.5133,184.5959,184.1459,184.3388,6212.0
2023-09-28 13:00:00,200.78,200.92,200.67,200.88,2775.0,184.3939,184.5225,184.2929,184.4857,2775.0
2023-09-28 13:10:00,200.94,201.32,200.86,201.07,6842.0,184.5408,184.8898,184.4674,184.6602,6842.0
2023-09-28 13:20:00,200.94,201.17,200.92,200.93,3922.0,184.5408,184.7521,184.5225,184.5316,3922.0
2023-09-28 13:30:00,200.88,201.44,200.81,201.43,10421.0,184.4857,185.0,184.4214,184.9908,10421.0
2023-09-28 13:40:00,201.33,201.56,201.26,201.47,9309.0,184.899,185.1102,184.8347,185.0276,9309.0
2023-09-28 13:50:00,201.39,201.47,201.21,201.41,7133.0,184.9541,185.0276,184.7888,184.9725,7133.0
2023-09-28 14:00:00,201.41,201.42,201.18,201.28,3633.0,184.9725,184.9817,184.7612,184.8531,3633.0
2023-09-28 14:10:00,201.29,201.35,201.24,201.31,3646.0,184.8623,184.9174,184.8163,184.8806,3646.0
2023-09-28 14:20:00,201.27,201.34,201.19,201.25,4454.0,184.8439,184.9082,184.7704,184.8255,4454.0
2023-09-28 14:30:00,201.23,201.26,200.81,200.96,5022.0,184.8072,184.8347,184.4214,184.5592,5022.0
2023-09-28 14:40:00,200.92,201.03,200.91,200.93,4486.0,184.5225,184.6235,184.5133,184.5316,4486.0
2023-09-28 14:50:00,201.02,201.11,200.97,201.11,3293.0,184.6143,184.697,184.5684,184.697,3293.0
2023-09-28 15:00:00,201.18,201.53,201.18,201.5,15870.0,184.7612,185.0827,184.7612,185.0551,15870.0
2023-09-28 15:10:00,201.48,201.62,201.42,201.59,8850.0,185.0368,185.1653,184.9817,185.1378,8850.0
2023-09-28 15:20:00,201.64,201.67,201.5,201.66,6866.0,185.1837,185.2112,185.0551,185.2021,6866.0
2023-09-28 15:30:00,201.67,201.69,201.43,201.53,16413.0,185.2112,185.2296,184.9908,185.0827,16413.0
2023-09-28 15:40:00,201.52,201.73,201.25,201.28,17290.0,185.0735,185.2664,184.8255,184.8531,17290.0
2023-09-28 15:50:00,201.3,201.71,201.3,201.66,58974.0,184.8714,185.248,184.8714,185.2021,58974.0
2023-09-29 09:30:00,201.96,202.5,201.13,201.31,24949.0,185.4776,185.9735,184.7153,184.8806,24949.0
2023-09-29 09:40:00,201.34,201.47,200.49,200.66,17008.0,184.9082,185.0276,184.1276,184.2837,17008.0
2023-09-29 09:50:00,200.58,200.7,200.08,200.23,19867.0,184.2102,184.3204,183.751,183.8888,19867.0
2023-09-29 10:00:00,200.14,201.0,200.08,201.0,26255.0,183.8061,184.5959,183.751,184.5959,26255.0
2023-09-29 10:10:00,201.02,201.11,200.55,200.64,5302.0,184.6143,184.697,184.1827,184.2653,5302.0
2023-09-29 10:20:00,200.73,201.15,200.59,201.15,7662.0,184.348,184.7337,184.2194,184.7337,7662.0
2023-09-29 10:30:00,201.15,201.31,201.06,201.22,8623.0,184.7337,184.8806,184.651,184.798,8623.0
2023-09-29 10:40:00,201.22,201.59,201.21,201.59,6713.0,184.798,185.1378,184.7888,185.1378,6713.0
2023-09-29 10:50:00,201.52,201.77,201.29,201.39,6256.0,185.0735,185.3031,184.8623,184.9541,6256.0
2023-09-29 11:00:00,201.45,201.5,201.03,201.06,13392.0,185.0092,185.0551,184.6235,184.651,13392.0
2023-09-29 11:10:00,201.1,201.14,200.8,201.03,13942.0,184.6878,184.7245,184.4123,184.6235,13942.0
2023-09-29 11:20:00,201.03,201.46,201.01,201.09,6558.0,184.6235,185.0184,184.6051,184.6786,6558.0
2023-09-29 11:30:00,201.09,201.09,200.66,200.74,4769.0,184.6786,184.6786,184.2837,184.3571,4769.0
2023-09-29 11:40:00,200.66,200.85,200.36,200.44,7890.0,184.2837,184.4582,184.0082,184.0816,7890.0
2023-09-29 11:50:00,200.42,200.42,200.13,200.31,3366.0,184.0633,184.0633,183.7969,183.9622,3366.0
2023-09-29 12:00:00,200.24,200.28,200.02,200.28,6797.0,183.898,183.9347,183.6959,183.9347,6797.0
2023-09-29 12:10:00,200.25,200.37,200.01,200.24,16699.0,183.9071,184.0173,183.6867,183.898,16699.0
2023-09-29 12:20:00,200.24,200.52,200.24,200.36,3784.0,183.898,184.1551,183.898,184.0082,3784.0
2023-09-29 12:30:00,200.4,200.59,200.3,200.41,5334.0,184.0449,184.2194,183.9531,184.0541,5334.0
2023-09-29 12:40:00,200.4,200.5,200.13,200.13,2806.0,184.0449,184.1367,183.7969,183.7969,2806.0
2023-09-29 12:50:00,200.05,200.05,199.92,199.98,2749.0,183.7235,183.7235,183.6041,183.6592,2749.0
2023-09-29 13:00:00,199.98,200.06,199.75,199.75,4961.0,183.6592,183.7326,183.4479,183.4479,4961.0
2023-09-29 13:10:00,199.77,199.85,199.68,199.78,4218.0,183.4663,183.5398,183.3837,183.4755,4218.0
2023-09-29 13:20:00,199.78,199.97,199.61,199.93,5774.0,183.4755,183.65,183.3194,183.6133,5774.0
2023-09-29 13:30:00,199.97,200.09,199.91,200.09,8674.0,183.65,183.7602,183.5949,183.7602,8674.0
2023-09-29 13:40:00,200.05,200.13,199.85,199.85,3149.0,183.7235,183.7969,183.5398,183.5398,3149.0
2023-09-29 13:50:00,199.81,199.87,199.63,199.63,3743.0,183.503,183.5582,183.3377,183.3377,3743.0
2023-09-29 14:00:00,199.55,199.57,199.35,199.42,6387.0,183.2643,183.2826,183.0806,183.1449,6387.0
2023-09-29 14:10:00,199.38,199.59,199.36,199.48,12651.0,183.1081,183.301,183.0898,183.2,12651.0
2023-09-29 14:20:00,199.49,199.78,199.48,199.72,9709.0,183.2092,183.4755,183.2,183.4204,9709.0
2023-09-29 14:30:00,199.74,199.8,199.56,199.71,11093.0,183.4388,183.4939,183.2735,183.4112,11093.0
2023-09-29 14:40:00,199.76,200.0,199.67,199.8,13587.0,183.4571,183.6775,183.3745,183.4939,13587.0
2023-09-29 14:50:00,199.71,200.28,199.71,200.28,10378.0,183.4112,183.9347,183.4112,183.9347,10378.0
2023-09-29 15:00:00,200.37,200.5,200.01,200.04,6294.0,184.0173,184.1367,183.6867,183.7143,6294.0
2023-09-29 15:10:00,200.08,200.37,200.04,200.27,5500.0,183.751,184.0173,183.7143,183.9255,5500.0
2023-09-29 15:20:00,200.22,200.26,199.87,199.96,5498.0,183.8796,183.9163,183.5582,183.6408,5498.0
2023-09-29 15:30:00,199.88,200.07,199.73,200.07,9761.0,183.5673,183.7418,183.4296,183.7418,9761.0
2023-09-29 15:40:00,200.13,200.47,199.95,200.46,15915.0,183.7969,184.1092,183.6316,184.1,15915.0
2023-09-29 15:50:00,200.52,200.71,200.13,200.22,124697.0,184.1551,184.3296,183.7969,183.8796,124697.0
2023-10-02 09:30:00,199.69,200.1,198.86,198.92,13822.0,183.3928,183.7694,182.6306,182.6857,13822.0
2023-10-02 09:40:00,198.8,199.16,198.53,199.02,3121.0,182.5755,182.9061,182.3275,182.7775,3121.0
2023-10-02 09:50:00,199.03,199.03,198.64,198.68,2000.0,182.7867,182.7867,182.4285,182.4653,2000.0
2023-10-02 10:00:00,198.56,198.77,198.06,198.7,9917.0,182.3551,182.5479,181.8959,182.4836,9917.0
2023-10-02 10:10:00,198.76,198.89,198.42,198.69,4556.0,182.5387,182.6581,182.2265,182.4745,4556.0
2023-10-02 10:20:00,198.65,198.85,198.6,198.65,4814.0,182.4377,182.6214,182.3918,182.4377,4814.0
2023-10-02 10:30:00,198.69,198.86,198.19,198.72,18633.0,182.4745,182.6306,182.0153,182.502,18633.0
2023-10-02 10:40:00,198.65,198.7,198.1,198.23,12048.0,182.4377,182.4836,181.9326,182.052,12048.0
2023-10-02 10:50:00,198.28,198.36,198.07,198.36,10073.0,182.0979,182.1714,181.9051,182.1714,10073.0
2023-10-02 11:00:00,198.36,198.76,198.12,198.17,7218.0,182.1714,182.5387,181.951,181.9969,7218.0
2023-10-02 11:10:00,198.24,198.53,198.08,198.53,6500.0,182.0612,182.3275,181.9142,182.3275,6500.0
2023-10-02 11:20:00,198.63,199.33,198.62,199.15,9557.0,182.4194,183.0622,182.4102,182.8969,9557.0
2023-10-02 11:30:00,199.18,199.23,198.69,198.79,9278.0,182.9245,182.9704,182.4745,182.5663,9278.0
2023-10-02 11:40:00,198.83,198.86,198.33,198.33,4563.0,182.603,182.6306,182.1438,182.1438,4563.0
2023-10-02 11:50:00,198.38,198.38,197.99,198.17,9753.0,182.1898,182.1898,181.8316,181.9969,9753.0
2023-10-02 12:00:00,198.13,198.27,197.93,198.0,7817.0,181.9602,182.0887,181.7765,181.8408,7817.0
2023-10-02 12:10:00,198.1,198.17,197.96,198.09,11045.0,181.9326,181.9969,181.804,181.9234,11045.0
2023-10-02 12:20:00,198.12,198.27,197.95,198.15,7604.0,181.951,182.0887,181.7948,181.9785,7604.0
2023-10-02 12:30:00,198.11,198.29,198.07,198.29,7463.0,181.9418,182.1071,181.9051,182.1071,7463.0
2023-10-02 12:40:00,198.24,198.34,197.94,197.99,4655.0,182.0612,182.153,181.7857,181.8316,4655.0
2023-10-02 12:50:00,198.0,198.18,197.97,198.0,7363.0,181.8408,182.0061,181.8132,181.8408,7363.0
2023-10-02 13:00:00,198.03,198.17,198.0,198.17,8822.0,181.8683,181.9969,181.8408,181.9969,8822.0
2023-10-02 13:10:00,198.21,198.3,198.17,198.28,10323.0,182.0336,182.1163,181.9969,182.0979,10323.0
2023-10-02 13:20:00,198.34,198.46,198.3,198.42,3469.0,182.153,182.2632,182.1163,182.2265,3469.0
2023-10-02 13:30:00,198.41,198.45,198.28,198.37,4609.0,182.2173,182.254,182.0979,182.1806,4609.0
2023-10-02 13:40:00,198.34,198.4,198.19,198.26,4932.0,182.153,182.2081,182.0153,182.0795,4932.0
2023-10-02 13:50:00,198.27,198.3,198.11,198.18,5423.0,182.0887,182.1163,181.9418,182.0061,5423.0
2023-10-02 14:00:00,198.23,198.6,198.21,198.6,4349.0,182.052,182.3918,182.0336,182.3918,4349.0
2023-10-02 14:10:00,198.6,198.89,198.6,198.73,5763.0,182.3918,182.6581,182.3918,182.5112,5763.0
2023-10-02 14:20:00,198.66,198.66,198.41,198.41,3116.0,182.4469,182.4469,182.2173,182.2173,3116.0
2023-10-02 14:30:00,198.43,198.5,198.29,198.33,4205.0,182.2357,182.3,182.1071,182.1438,4205.0
2023-10-02 14:40:00,198.31,198.52,198.19,198.52,5949.0,182.1255,182.3183,182.0153,182.3183,5949.0
2023-10-02 14:50:00,198.49,198.84,198.38,198.71,13801.0,182.2908,182.6122,182.1898,182.4928,13801.0
2023-10-02 15:00:00,198.74,198.98,198.63,198.95,5619.0,182.5204,182.7408,182.4194,182.7132,5619.0
2023-10-02 15:10:00,198.98,199.32,198.98,199.29,15165.0,182.7408,183.053,182.7408,183.0255,15165.0
2023-10-02 15:20:00,199.27,199.45,199.26,199.4,23878.0,183.0071,183.1724,182.9979,183.1265,23878.0
2023-10-02 15:30:00,199.4,199.75,199.34,199.75,10822.0,183.1265,183.4479,183.0714,183.4479,10822.0
2023-10-02 15:40:00,199.73,199.92,199.64,199.77,12480.0,183.4296,183.6041,183.3469,183.4663,12480.0
2023-10-02 15:50:00,199.71,200.35,199.6,200.17,91966.0,183.4112,183.999,183.3102,183.8337,91966.0
2023-10-03 09:30:00,201.03,203.77,201.03,203.15,55988.0,184.6235,187.1399,184.6235,186.5705,55988.0
2023-10-03 09:40:00,203.05,203.2,202.29,202.47,15434.0,186.4786,186.6164,185.7806,185.946,15434.0
2023-10-03 09:50:00,202.54,202.54,201.25,201.82,16701.0,186.0102,186.0102,184.8255,185.349,16701.0
2023-10-03 10:00:00,201.58,201.69,200.6,200.8,36463.0,185.1286,185.2296,184.2286,184.4123,36463.0
2023-10-03 10:10:00,200.87,200.94,200.36,200.77,55892.0,184.4765,184.5408,184.0082,184.3847,55892.0
2023-10-03 10:20:00,200.81,201.15,200.74,200.74,10357.0,184.4214,184.7337,184.3571,184.3571,10357.0
2023-10-03 10:30:00,200.74,201.0,200.65,200.68,28624.0,184.3571,184.5959,184.2745,184.302,28624.0
2023-10-03 10:40:00,200.67,200.74,200.21,200.29,10201.0,184.2929,184.3571,183.8704,183.9439,10201.0
2023-10-03 10:50:00,200.31,200.5,200.08,200.16,8876.0,183.9622,184.1367,183.751,183.8245,8876.0
2023-10-03 11:00:00,200.2,200.2,199.55,199.55,7448.0,183.8612,183.8612,183.2643,183.2643,7448.0
2023-10-03 11:10:00,199.64,199.89,199.41,199.79,15333.0,183.3469,183.5765,183.1357,183.4847,15333.0
2023-10-03 11:20:00,199.83,200.24,199.77,200.08,16244.0,183.5214,183.898,183.4663,183.751,16244.0
2023-10-03 11:30:00,199.87,200.1,199.76,200.0,21726.0,183.5582,183.7694,183.4571,183.6775,21726.0
2023-10-03 11:40:00,200.06,200.18,199.83,199.95,8195.0,183.7326,183.8429,183.5214,183.6316,8195.0
2023-10-03 11:50:00,200.07,200.1,199.95,199.99,13925.0,183.7418,183.7694,183.6316,183.6684,13925.0
2023-10-03 12:00:00,200.12,200.66,200.11,200.53,5885.0,183.7877,184.2837,183.7786,184.1643,5885.0
2023-10-03 12:10:00,200.44,200.65,200.21,200.25,11446.0,184.0816,184.2745,183.8704,183.9071,11446.0
2023-10-03 12:20:00,200.27,200.4,200.08,200.34,10454.0,183.9255,184.0449,183.751,183.9898,10454.0
2023-10-03 12:30:00,200.31,200.52,200.25,200.38,6879.0,183.9622,184.1551,183.9071,184.0265,6879.0
2023-10-03 12:40:00,200.52,200.66,200.41,200.65,5635.0,184.1551,184.2837,184.0541,184.2745,5635.0
2023-10-03 12:50:00,200.63,200.7,200.56,200.62,3322.0,184.2561,184.3204,184.1918,184.2469,3322.0
2023-10-03 13:00:00,200.66,200.85,200.66,200.74,11005.0,184.2837,184.4582,184.2837,184.3571,11005.0
2023-10-03 13:10:00,200.71,200.98,200.67,200.97,5029.0,184.3296,184.5776,184.2929,184.5684,5029.0
2023-10-03 13:20:00,200.96,201.32,200.95,201.23,7222.0,184.5592,184.8898,184.55,184.8072,7222.0
2023-10-03 13:30:00,201.17,201.17,200.89,200.97,5189.0,184.7521,184.7521,184.4949,184.5684,5189.0
2023-10-03 13:40:00,200.95,201.23,200.91,200.96,8760.0,184.55,184.8072,184.5133,184.5592,8760.0
2023-10-03 13:50:00,200.96,200.97,200.56,200.94,7386.0,184.5592,184.5684,184.1918,184.5408,7386.0
2023-10-03 14:00:00,200.82,200.84,200.4,200.48,19919.0,184.4306,184.449,184.0449,184.1184,19919.0
2023-10-03 14:10:00,200.53,200.65,200.43,200.56,11095.0,184.1643,184.2745,184.0724,184.1918,11095.0
2023-10-03 14:20:00,200.49,200.73,200.47,200.52,7866.0,184.1276,184.348,184.1092,184.1551,7866.0
2023-10-03 14:30:00,200.59,200.81,200.29,200.81,40414.0,184.2194,184.4214,183.9439,184.4214,40414.0
2023-10-03 14:40:00,200.74,200.85,200.55,200.63,19940.0,184.3571,184.4582,184.1827,184.2561,19940.0
2023-10-03 14:50:00,200.67,200.84,200.67,200.82,16289.0,184.2929,184.449,184.2929,184.4306,16289.0
2023-10-03 15:00:00,200.74,201.01,200.69,200.92,13742.0,184.3571,184.6051,184.3112,184.5225,13742.0
2023-10-03 15:10:00,200.92,201.15,200.92,201.09,10113.0,184.5225,184.7337,184.5225,184.6786,10113.0
2023-10-03 15:20:00,201.06,201.53,201.06,201.38,15597.0,184.651,185.0827,184.651,184.9449,15597.0
2023-10-03 15:30:00,201.37,201.47,201.22,201.35,12517.0,184.9357,185.0276,184.798,184.9174,12517.0
2023-10-03 15:40:00,201.42,201.64,201.28,201.38,19736.0,184.9817,185.1837,184.8531,184.9449,19736.0
2023-10-03 15:50:00,201.28,201.71,201.28,201.7,95804.0,184.8531,185.248,184.8531,185.2388,95804.0
2023-10-04 09:30:00,201.66,202.14,201.52,201.9,25288.0,185.2021,185.6429,185.0735,185.4225,25288.0
2023-10-04 09:40:00,201.83,201.9,201.26,201.4,12582.0,185.3582,185.4225,184.8347,184.9633,12582.0
2023-10-04 09:50:00,201.44,201.94,201.3,201.67,23039.0,185.0,185.4592,184.8714,185.2112,23039.0
2023-10-04 10:00:00,201.63,201.73,201.31,201.58,22598.0,185.1745,185.2664,184.8806,185.1286,22598.0
2023-10-04 10:10:00,201.54,201.66,201.31,201.58,43438.0,185.0919,185.2021,184.8806,185.1286,43438.0
2023-10-04 10:20:00,201.58,201.6,200.99,201.05,17064.0,185.1286,185.147,184.5867,184.6418,17064.0
2023-10-04 10:30:00,201.04,201.22,200.85,201.03,14734.0,184.6327,184.798,184.4582,184.6235,14734.0
2023-10-04 10:40:00,201.0,201.04,200.92,201.0,24375.0,184.5959,184.6327,184.5225,184.5959,24375.0
2023-10-04 10:50:00,201.06,201.31,200.97,201.31,37855.0,184.651,184.8806,184.5684,184.8806,37855.0
2023-10-04 11:00:00,201.16,201.58,201.16,201.49,6223.0,184.7429,185.1286,184.7429,185.0459,6223.0
2023-10-04 11:10:00,201.46,201.62,201.13,201.48,12605.0,185.0184,185.1653,184.7153,185.0368,12605.0
2023-10-04 11:20:00,201.5,201.53,201.2,201.46,10344.0,185.0551,185.0827,184.7796,185.0184,10344.0
2023-10-04 11:30:00,201.5,201.5,201.19,201.27,10204.0,185.0551,185.0551,184.7704,184.8439,10204.0
2023-10-04 11:40:00,201.31,201.41,201.1,201.34,22721.0,184.8806,184.9725,184.6878,184.9082,22721.0
2023-10-04 11:50:00,201.33,201.51,201.29,201.4,11449.0,184.899,185.0643,184.8623,184.9633,11449.0
2023-10-04 12:00:00,201.38,201.66,201.37,201.47,31898.0,184.9449,185.2021,184.9357,185.0276,31898.0
2023-10-04 12:10:00,201.48,201.82,201.31,201.82,14542.0,185.0368,185.349,184.8806,185.349,14542.0
2023-10-04 12:20:00,201.75,201.81,201.57,201.65,10283.0,185.2847,185.3398,185.1194,185.1929,10283.0
2023-10-04 12:30:00,201.65,201.85,201.54,201.79,23590.0,185.1929,185.3766,185.0919,185.3215,23590.0
2023-10-04 12:40:00,201.78,201.88,201.68,201.75,12144.0,185.3123,185.4041,185.2204,185.2847,12144.0
2023-10-04 12:50:00,201.75,201.78,201.55,201.62,6210.0,185.2847,185.3123,185.101,185.1653,6210.0
2023-10-04 13:00:00,201.66,201.67,201.39,201.56,18760.0,185.2021,185.2112,184.9541,185.1102,18760.0
2023-10-04 13:10:00,201.48,201.59,201.19,201.27,17792.0,185.0368,185.1378,184.7704,184.8439,17792.0
2023-10-04 13:20:00,201.28,201.48,201.06,201.29,7156.0,184.8531,185.0368,184.651,184.8623,7156.0
2023-10-04 13:30:00,201.17,201.31,201.11,201.28,6233.0,184.7521,184.8806,184.697,184.8531,6233.0
2023-10-04 13:40:00,201.31,201.31,201.13,201.2,16790.0,184.8806,184.8806,184.7153,184.7796,16790.0
2023-10-04 13:50:00,201.19,201.61,201.17,201.61,69652.0,184.7704,185.1561,184.7521,185.1561,69652.0
2023-10-04 14:00:00,201.6,201.63,201.14,201.16,7548.0,185.147,185.1745,184.7245,184.7429,7548.0
2023-10-04 14:10:00,201.21,201.37,201.17,201.28,8936.0,184.7888,184.9357,184.7521,184.8531,8936.0
2023-10-04 14:20:00,201.28,201.35,200.98,201.18,10841.0,184.8531,184.9174,184.5776,184.7612,10841.0
2023-10-04 14:30:00,201.29,201.52,201.25,201.39,7828.0,184.8623,185.0735,184.8255,184.9541,7828.0
2023-10-04 14:40:00,201.39,201.73,201.32,201.65,14325.0,184.9541,185.2664,184.8898,185.1929,14325.0
2023-10-04 14:50:00,201.62,202.01,201.62,201.94,7089.0,185.1653,185.5235,185.1653,185.4592,7089.0
2023-10-04 15:00:00,201.93,202.11,201.89,202.08,7144.0,185.45,185.6153,185.4133,185.5878,7144.0
2023-10-04 15:10:00,202.11,202.75,202.1,202.64,11866.0,185.6153,186.2031,185.6062,186.1021,11866.0
2023-10-04 15:20:00,202.6,202.82,202.55,202.76,11736.0,186.0653,186.2674,186.0194,186.2123,11736.0
2023-10-04 15:30:00,202.8,203.01,202.79,202.92,19981.0,186.249,186.4419,186.2398,186.3592,19981.0
2023-10-04 15:40:00,202.94,203.23,202.93,203.04,23951.0,186.3776,186.6439,186.3684,186.4694,23951.0
2023-10-04 15:50:00,203.05,203.54,202.89,203.24,88907.0,186.4786,186.9286,186.3317,186.6531,88907.0
2023-10-05 09:30:00,203.61,204.84,203.09,204.84,40425.0,186.9929,188.1225,186.5154,188.1225,40425.0
2023-10-05 09:40:00,205.0,205.29,204.82,205.06,10515.0,188.2695,188.5358,188.1042,188.3246,10515.0
2023-10-05 09:50:00,205.29,206.01,205.29,205.49,26197.0,188.5358,189.1971,188.5358,188.7195,26197.0
2023-10-05 10:00:00,205.51,205.77,204.72,204.75,14001.0,188.7379,188.9766,188.0123,188.0399,14001.0
2023-10-05 10:10:00,204.84,204.91,204.68,204.74,13821.0,188.1225,188.1868,187.9756,188.0307,13821.0
2023-10-05 10:20:00,204.74,204.96,204.64,204.91,11231.0,188.0307,188.2327,187.9389,188.1868,11231.0
2023-10-05 10:30:00,204.97,205.08,204.71,204.8,20748.0,188.2419,188.343,188.0031,188.0858,20748.0
2023-10-05 10:40:00,204.83,205.07,204.73,204.75,13242.0,188.1134,188.3338,188.0215,188.0399,13242.0
2023-10-05 10:50:00,204.68,204.94,204.22,204.53,12865.0,187.9756,188.2144,187.5531,187.8378,12865.0
2023-10-05 11:00:00,204.48,204.53,204.04,204.38,12819.0,187.7919,187.8378,187.3878,187.7001,12819.0
2023-10-05 11:10:00,204.44,204.72,204.41,204.62,11214.0,187.7552,188.0123,187.7276,187.9205,11214.0
2023-10-05 11:20:00,204.65,204.9,204.65,204.84,10416.0,187.948,188.1776,187.948,188.1225,10416.0
2023-10-05 11:30:00,204.82,204.85,204.55,204.75,14045.0,188.1042,188.1317,187.8562,188.0399,14045.0
2023-10-05 11:40:00,204.75,204.89,204.64,204.8,11124.0,188.0399,188.1685,187.9389,188.0858,11124.0
2023-10-05 11:50:00,204.77,205.08,204.74,205.0,10048.0,188.0583,188.343,188.0307,188.2695,10048.0
2023-10-05 12:00:00,204.98,205.36,204.97,205.21,7544.0,188.2511,188.6001,188.2419,188.4623,7544.0
2023-10-05 12:10:00,205.29,205.32,204.93,205.13,13996.0,188.5358,188.5634,188.2052,188.3889,13996.0
2023-10-05 12:20:00,205.15,205.62,205.15,205.61,11049.0,188.4072,188.8389,188.4072,188.8297,11049.0
2023-10-05 12:30:00,205.56,205.78,205.54,205.78,5688.0,188.7838,188.9858,188.7654,188.9858,5688.0
2023-10-05 12:40:00,205.74,205.78,205.49,205.52,5017.0,188.9491,188.9858,188.7195,188.747,5017.0
2023-10-05 12:50:00,205.54,205.76,205.42,205.58,10417.0,188.7654,188.9675,188.6552,188.8021,10417.0
2023-10-05 13:00:00,205.59,205.61,205.35,205.48,6241.0,188.8113,188.8297,188.5909,188.7103,6241.0
2023-10-05 13:10:00,205.48,205.86,205.43,205.79,7218.0,188.7103,189.0593,188.6644,188.995,7218.0
2023-10-05 13:20:00,205.75,205.88,205.69,205.83,6175.0,188.9583,189.0777,188.9032,189.0317,6175.0
2023-10-05 13:30:00,205.86,206.42,205.78,206.39,9359.0,189.0593,189.5736,188.9858,189.546,9359.0
2023-10-05 13:40:00,206.4,206.73,206.39,206.61,22299.0,189.5552,189.8583,189.546,189.7481,22299.0
2023-10-05 13:50:00,206.6,206.75,206.31,206.58,16782.0,189.7389,189.8767,189.4726,189.7205,16782.0
2023-10-05 14:00:00,206.59,206.76,206.45,206.45,5993.0,189.7297,189.8858,189.6011,189.6011,5993.0
2023-10-05 14:10:00,206.49,206.78,206.38,206.61,15874.0,189.6379,189.9042,189.5369,189.7481,15874.0
2023-10-05 14:20:00,206.63,206.69,206.31,206.48,12237.0,189.7665,189.8216,189.4726,189.6287,12237.0
2023-10-05 14:30:00,206.62,206.98,206.62,206.89,13012.0,189.7573,190.0879,189.7573,190.0052,13012.0
2023-10-05 14:40:00,206.92,206.98,206.8,206.96,13328.0,190.0328,190.0879,189.9226,190.0695,13328.0
2023-10-05 14:50:00,207.0,207.1,206.93,206.99,23141.0,190.1063,190.1981,190.042,190.0971,23141.0
2023-10-05 15:00:00,207.02,207.41,207.01,207.3,17926.0,190.1246,190.4828,190.1154,190.3818,17926.0
2023-10-05 15:10:00,207.29,207.39,207.25,207.37,9542.0,190.3726,190.4644,190.3359,190.4461,9542.0
2023-10-05 15:20:00,207.37,207.4,207.14,207.31,18989.0,190.4461,190.4736,190.2348,190.391,18989.0
2023-10-05 15:30:00,207.31,207.39,207.22,207.29,20774.0,190.391,190.4644,190.3083,190.3726,20774.0
2023-10-05 15:40:00,207.3,207.7,207.26,207.63,33839.0,190.3818,190.7491,190.345,190.6848,33839.0
2023-10-05 15:50:00,207.63,207.79,207.26,207.4,143903.0,190.6848,190.8318,190.345,190.4736,143903.0
2023-10-06 09:30:00,207.91,209.88,207.7,209.88,55388.0,190.942,192.7512,190.7491,192.7512,55388.0
2023-10-06 09:40:00,209.83,210.0,209.05,209.97,47738.0,192.7053,192.8614,191.9889,192.8339,47738.0
2023-10-06 09:50:00,209.94,210.34,209.43,210.2,28177.0,192.8063,193.1737,192.3379,193.0451,28177.0
2023-10-06 10:00:00,210.09,210.25,209.86,209.98,32065.0,192.9441,193.091,192.7328,192.8431,32065.0
2023-10-06 10:10:00,209.96,209.96,208.9,208.99,38504.0,192.8247,192.8247,191.8512,191.9338,38504.0
2023-10-06 10:20:00,208.98,209.22,208.62,209.06,25059.0,191.9247,192.1451,191.594,191.9981,25059.0
2023-10-06 10:30:00,209.19,209.56,209.05,209.13,18930.0,192.1175,192.4573,191.9889,192.0624,18930.0
2023-10-06 10:40:00,209.18,209.28,208.87,208.95,13805.0,192.1083,192.2002,191.8236,191.8971,13805.0
2023-10-06 10:50:00,208.95,209.03,208.46,208.81,18575.0,191.8971,191.9706,191.4471,191.7685,18575.0
2023-10-06 11:00:00,208.79,209.24,208.67,209.23,13603.0,191.7502,192.1634,191.64,192.1543,13603.0
2023-10-06 11:10:00,209.24,209.47,209.12,209.31,22483.0,192.1634,192.3747,192.0532,192.2277,22483.0
2023-10-06 11:20:00,209.35,210.2,209.33,209.66,54271.0,192.2645,193.0451,192.2461,192.5492,54271.0
2023-10-06 11:30:00,209.8,210.37,209.73,210.25,26011.0,192.6777,193.2012,192.6135,193.091,26011.0
2023-10-06 11:40:00,210.15,210.53,210.13,210.49,6871.0,192.9992,193.3482,192.9808,193.3114,6871.0
2023-10-06 11:50:00,210.46,210.83,210.32,210.78,9231.0,193.2839,193.6237,193.1553,193.5778,9231.0
2023-10-06 12:00:00,210.72,210.78,210.42,210.75,12914.0,193.5227,193.5778,193.2471,193.5502,12914.0
2023-10-06 12:10:00,210.64,210.64,210.15,210.22,7517.0,193.4492,193.4492,192.9992,193.0635,7517.0
2023-10-06 12:20:00,210.22,210.3,209.87,209.99,18253.0,193.0635,193.1369,192.742,192.8522,18253.0
2023-10-06 12:30:00,210.03,210.59,210.03,210.36,18562.0,192.889,193.4033,192.889,193.192,18562.0
2023-10-06 12:40:00,210.44,210.55,210.35,210.49,3088.0,193.2655,193.3665,193.1829,193.3114,3088.0
2023-10-06 12:50:00,210.51,210.63,210.25,210.29,7889.0,193.3298,193.44,193.091,193.1278,7889.0
2023-10-06 13:00:00,210.31,210.75,210.3,210.71,7350.0,193.1461,193.5502,193.1369,193.5135,7350.0
2023-10-06 13:10:00,210.67,210.83,210.56,210.66,11881.0,193.4767,193.6237,193.3757,193.4676,11881.0
2023-10-06 13:20:00,210.64,211.29,210.57,211.04,24665.0,193.4492,194.0461,193.3849,193.8165,24665.0
2023-10-06 13:30:00,211.06,211.39,211.05,211.19,10417.0,193.8349,194.138,193.8257,193.9543,10417.0
2023-10-06 13:40:00,211.2,211.21,210.97,211.17,7571.0,193.9635,193.9727,193.7523,193.9359,7571.0
2023-10-06 13:50:00,211.16,211.45,211.09,211.42,14512.0,193.9267,194.1931,193.8625,194.1655,14512.0
2023-10-06 14:00:00,211.4,211.48,211.07,211.2,15259.0,194.1472,194.2206,193.8441,193.9635,15259.0
2023-10-06 14:10:00,211.2,211.34,211.13,211.19,5623.0,193.9635,194.0921,193.8992,193.9543,5623.0
2023-10-06 14:20:00,211.21,211.53,211.15,211.53,7949.0,193.9727,194.2666,193.9176,194.2666,7949.0
2023-10-06 14:30:00,211.59,211.96,211.46,211.92,23190.0,194.3217,194.6615,194.2023,194.6247,23190.0
2023-10-06 14:40:00,211.92,212.04,211.73,211.8,35939.0,194.6247,194.7349,194.4502,194.5145,35939.0
2023-10-06 14:50:00,211.79,211.82,211.58,211.81,22479.0,194.5053,194.5329,194.3125,194.5237,22479.0
2023-10-06 15:00:00,211.78,211.96,211.62,211.95,14300.0,194.4961,194.6615,194.3492,194.6523,14300.0
2023-10-06 15:10:00,211.91,212.06,211.8,211.9,13647.0,194.6155,194.7533,194.5145,194.6064,13647.0
2023-10-06 15:20:00,211.9,211.98,211.72,211.86,17093.0,194.6064,194.6798,194.441,194.5696,17093.0
2023-10-06 15:30:00,211.9,212.11,211.84,212.05,18114.0,194.6064,194.7992,194.5513,194.7441,18114.0
2023-10-06 15:40:00,212.05,212.43,212.02,212.41,47717.0,194.7441,195.0931,194.7166,195.0747,47717.0
2023-10-06 15:50:00,212.41,212.42,211.86,211.9,145276.0,195.0747,195.0839,194.5696,194.6064,145276.0
2023-10-09 09:30:00,211.69,212.78,211.69,212.16,35277.0,194.4135,195.4145,194.4135,194.8451,35277.0
2023-10-09 09:40:00,212.32,212.38,211.85,211.97,33998.0,194.9921,195.0472,194.5604,194.6706,33998.0
2023-10-09 09:50:00,212.03,213.29,211.98,213.29,51905.0,194.7257,195.8829,194.6798,195.8829,51905.0
2023-10-09 10:00:00,213.21,214.09,213.19,213.79,46379.0,195.8094,196.6176,195.7911,196.3421,46379.0
2023-10-09 10:10:00,213.81,214.1,213.61,214.05,28000.0,196.3605,196.6268,196.1768,196.5809,28000.0
2023-10-09 10:20:00,214.11,214.45,213.92,214.01,33714.0,196.636,196.9482,196.4615,196.5442,33714.0
2023-10-09 10:30:00,214.03,214.59,213.92,214.47,18432.0,196.5625,197.0768,196.4615,196.9666,18432.0
2023-10-09 10:40:00,214.47,214.56,213.86,213.91,23136.0,196.9666,197.0493,196.4064,196.4523,23136.0
2023-10-09 10:50:00,213.84,213.86,213.51,213.72,9785.0,196.388,196.4064,196.085,196.2778,9785.0
2023-10-09 11:00:00,213.72,214.36,213.68,214.33,9587.0,196.2778,196.8656,196.2411,196.838,9587.0
2023-10-09 11:10:00,214.34,214.56,214.15,214.53,15895.0,196.8472,197.0493,196.6727,197.0217,15895.0
2023-10-09 11:20:00,214.53,214.75,214.33,214.74,19924.0,197.0217,197.2238,196.838,197.2146,19924.0
2023-10-09 11:30:00,214.72,214.94,214.64,214.72,18761.0,197.1962,197.3983,197.1227,197.1962,18761.0
2023-10-09 11:40:00,214.72,214.76,214.39,214.57,20660.0,197.1962,197.2329,196.8931,197.0585,20660.0
2023-10-09 11:50:00,214.65,215.06,214.65,214.96,17806.0,197.1319,197.5085,197.1319,197.4166,17806.0
2023-10-09 12:00:00,214.99,214.99,214.62,214.65,9929.0,197.4442,197.4442,197.1044,197.1319,9929.0
2023-10-09 12:10:00,214.59,214.78,214.42,214.73,12424.0,197.0768,197.2513,196.9207,197.2054,12424.0
2023-10-09 12:20:00,214.79,214.79,214.5,214.56,7516.0,197.2605,197.2605,196.9942,197.0493,7516.0
2023-10-09 12:30:00,214.59,214.74,214.32,214.34,9305.0,197.0768,197.2146,196.8289,196.8472,9305.0
2023-10-09 12:40:00,214.31,214.48,214.1,214.11,8284.0,196.8197,196.9758,196.6268,196.636,8284.0
2023-10-09 12:50:00,214.07,214.29,213.98,214.09,6112.0,196.5993,196.8013,196.5166,196.6176,6112.0
2023-10-09 13:00:00,214.17,214.28,214.17,214.18,2796.0,196.6911,196.7921,196.6911,196.7003,2796.0
2023-10-09 13:10:00,214.25,214.41,214.18,214.34,10332.0,196.7646,196.9115,196.7003,196.8472,10332.0
2023-10-09 13:20:00,214.31,214.68,214.23,214.63,6560.0,196.8197,197.1595,196.7462,197.1136,6560.0
2023-10-09 13:30:00,214.66,215.01,214.66,214.95,17680.0,197.1411,197.4625,197.1411,197.4074,17680.0
2023-10-09 13:40:00,214.92,215.12,214.81,215.09,11448.0,197.3799,197.5636,197.2789,197.536,11448.0
2023-10-09 13:50:00,215.08,215.35,215.07,215.3,9670.0,197.5268,197.7748,197.5176,197.7289,9670.0
2023-10-09 14:00:00,215.4,215.46,215.24,215.34,31615.0,197.8207,197.8758,197.6738,197.7656,31615.0
2023-10-09 14:10:00,215.36,215.67,215.34,215.57,19679.0,197.784,198.0687,197.7656,197.9768,19679.0
2023-10-09 14:20:00,215.56,215.58,215.26,215.35,10979.0,197.9677,197.986,197.6921,197.7748,10979.0
2023-10-09 14:30:00,215.38,215.38,215.17,215.31,7234.0,197.8023,197.8023,197.6095,197.7381,7234.0
2023-10-09 14:40:00,215.32,215.59,215.3,215.48,12956.0,197.7472,197.9952,197.7289,197.8942,12956.0
2023-10-09 14:50:00,215.47,215.75,215.09,215.75,38026.0,197.885,198.1421,197.536,198.1421,38026.0
2023-10-09 15:00:00,215.74,215.74,215.4,215.48,9371.0,198.133,198.133,197.8207,197.8942,9371.0
2023-10-09 15:10:00,215.46,215.78,215.4,215.63,25128.0,197.8758,198.1697,197.8207,198.0319,25128.0
2023-10-09 15:20:00,215.62,215.68,215.48,215.68,21812.0,198.0228,198.0779,197.8942,198.0779,21812.0
2023-10-09 15:30:00,215.68,215.69,215.4,215.51,30050.0,198.0779,198.087,197.8207,197.9217,30050.0
2023-10-09 15:40:00,215.53,215.63,215.37,215.49,46624.0,197.9401,198.0319,197.7932,197.9034,46624.0
2023-10-09 15:50:00,215.48,215.81,215.42,215.78,134299.0,197.8942,198.1973,197.8391,198.1697,134299.0
2023-10-10 09:30:00,215.43,216.5,215.1,216.01,58753.0,197.8483,198.8309,197.5452,198.3809,58753.0
2023-10-10 09:40:00,216.08,216.38,215.67,216.09,13623.0,198.4452,198.7207,198.0687,198.4544,13623.0
2023-10-10 09:50:00,216.23,216.23,215.55,215.55,27947.0,198.583,198.583,197.9585,197.9585,27947.0
2023-10-10 10:00:00,215.65,216.2,215.65,216.2,20332.0,198.0503,198.5554,198.0503,198.5554,20332.0
2023-10-10 10:10:00,216.2,216.9,216.14,216.7,17498.0,198.5554,199.1983,198.5003,199.0146,17498.0
2023-10-10 10:20:00,216.74,216.89,216.35,216.75,14204.0,199.0514,199.1891,198.6932,199.0605,14204.0
2023-10-10 10:30:00,216.83,217.12,216.68,216.99,19231.0,199.134,199.4003,198.9962,199.2809,19231.0
2023-10-10 10:40:00,216.92,216.92,216.64,216.75,15452.0,199.2167,199.2167,198.9595,199.0605,15452.0
2023-10-10 10:50:00,216.71,217.02,216.66,216.97,15576.0,199.0238,199.3085,198.9779,199.2626,15576.0
2023-10-10 11:00:00,216.9,217.22,216.71,217.15,15010.0,199.1983,199.4922,199.0238,199.4279,15010.0
2023-10-10 11:10:00,217.16,217.71,217.11,217.68,25099.0,199.4371,199.9422,199.3912,199.9146,25099.0
2023-10-10 11:20:00,217.68,217.76,217.44,217.75,17183.0,199.9146,199.9881,199.6942,199.9789,17183.0
2023-10-10 11:30:00,217.77,218.1,217.71,218.08,9885.0,199.9973,200.3004,199.9422,200.282,9885.0
2023-10-10 11:40:00,218.08,218.2,217.79,217.84,14462.0,200.282,200.3922,200.0157,200.0616,14462.0
2023-10-10 11:50:00,217.88,218.1,217.68,218.1,27713.0,200.0983,200.3004,199.9146,200.3004,27713.0
2023-10-10 12:00:00,218.12,218.22,218.01,218.11,11239.0,200.3187,200.4106,200.2177,200.3095,11239.0
2023-10-10 12:10:00,218.09,218.42,218.08,218.38,19844.0,200.2912,200.5942,200.282,200.5575,19844.0
2023-10-10 12:20:00,218.41,218.43,218.09,218.23,14112.0,200.5851,200.6034,200.2912,200.4197,14112.0
2023-10-10 12:30:00,218.25,218.31,218.03,218.14,18580.0,200.4381,200.4932,200.2361,200.3371,18580.0
2023-10-10 12:40:00,218.14,218.14,217.81,217.84,15015.0,200.3371,200.3371,200.034,200.0616,15015.0
2023-10-10 12:50:00,217.81,218.05,217.79,218.01,20220.0,200.034,200.2544,200.0157,200.2177,20220.0
2023-10-10 13:00:00,218.05,218.05,217.62,217.73,28462.0,200.2544,200.2544,199.8595,199.9606,28462.0
2023-10-10 13:10:00,217.86,217.99,217.75,217.93,25555.0,200.0799,200.1993,199.9789,200.1442,25555.0
2023-10-10 13:20:00,217.96,217.96,217.68,217.73,18013.0,200.1718,200.1718,199.9146,199.9606,18013.0
2023-10-10 13:30:00,217.74,217.81,217.53,217.64,22159.0,199.9697,200.034,199.7769,199.8779,22159.0
2023-10-10 13:40:00,217.62,217.77,217.57,217.7,16646.0,199.8595,199.9973,199.8136,199.933,16646.0
2023-10-10 13:50:00,217.67,217.88,217.63,217.86,15299.0,199.9055,200.0983,199.8687,200.0799,15299.0
2023-10-10 14:00:00,217.85,217.88,217.45,217.51,15493.0,200.0708,200.0983,199.7034,199.7585,15493.0
2023-10-10 14:10:00,217.46,217.6,217.36,217.43,21771.0,199.7126,199.8412,199.6208,199.685,21771.0
2023-10-10 14:20:00,217.43,217.6,217.41,217.53,21683.0,199.685,199.8412,199.6667,199.7769,21683.0
2023-10-10 14:30:00,217.53,217.78,217.53,217.75,23040.0,199.7769,200.0065,199.7769,199.9789,23040.0
2023-10-10 14:40:00,217.72,217.91,217.67,217.81,25898.0,199.9514,200.1259,199.9055,200.034,25898.0
2023-10-10 14:50:00,217.82,217.82,217.33,217.36,38388.0,200.0432,200.0432,199.5932,199.6208,38388.0
2023-10-10 15:00:00,217.34,217.34,217.0,217.25,72925.0,199.6024,199.6024,199.2901,199.5197,72925.0
2023-10-10 15:10:00,217.25,217.46,217.17,217.28,20792.0,199.5197,199.7126,199.4463,199.5473,20792.0
2023-10-10 15:20:00,217.23,217.3,216.98,217.01,61099.0,199.5014,199.5656,199.2718,199.2993,61099.0
2023-10-10 15:30:00,216.99,217.29,216.94,217.08,55514.0,199.2809,199.5565,199.235,199.3636,55514.0
2023-10-10 15:40:00,217.07,217.23,216.29,216.35,36305.0,199.3544,199.5014,198.6381,198.6932,36305.0
2023-10-10 15:50:00,216.4,216.44,215.96,216.12,135843.0,198.7391,198.7758,198.335,198.482,135843.0
2023-10-11 09:30:00,216.51,217.27,216.21,216.65,51195.0,198.8401,199.5381,198.5646,198.9687,51195.0
2023-10-11 09:40:00,216.66,217.29,216.59,217.05,8657.0,198.9779,199.5565,198.9136,199.3361,8657.0
2023-10-11 09:50:00,217.1,217.13,216.74,216.77,7512.0,199.382,199.4095,199.0514,199.0789,7512.0
2023-10-11 10:00:00,216.84,217.0,216.67,216.68,17717.0,199.1432,199.2901,198.9871,198.9962,17717.0
2023-10-11 10:10:00,216.59,216.71,216.2,216.25,13250.0,198.9136,199.0238,198.5554,198.6013,13250.0
2023-10-11 10:20:00,216.25,216.34,216.12,216.24,18306.0,198.6013,198.684,198.482,198.5922,18306.0
2023-10-11 10:30:00,216.31,216.68,216.23,216.6,13487.0,198.6564,198.9962,198.583,198.9228,13487.0
2023-10-11 10:40:00,216.64,216.69,216.39,216.39,7039.0,198.9595,199.0054,198.7299,198.7299,7039.0
2023-10-11 10:50:00,216.46,217.05,216.46,217.0,13739.0,198.7942,199.3361,198.7942,199.2901,13739.0
2023-10-11 11:00:00,216.94,216.94,216.52,216.52,16038.0,199.235,199.235,198.8493,198.8493,16038.0
2023-10-11 11:10:00,216.53,216.53,216.11,216.35,14581.0,198.8585,198.8585,198.4728,198.6932,14581.0
2023-10-11 11:20:00,216.31,216.43,216.17,216.35,12817.0,198.6564,198.7667,198.5279,198.6932,12817.0
2023-10-11 11:30:00,216.37,216.43,216.14,216.26,13751.0,198.7115,198.7667,198.5003,198.6105,13751.0
2023-10-11 11:40:00,216.26,216.6,216.21,216.58,8580.0,198.6105,198.9228,198.5646,198.9044,8580.0
2023-10-11 11:50:00,216.57,216.71,216.43,216.43,12151.0,198.8952,199.0238,198.7667,198.7667,12151.0
2023-10-11 12:00:00,216.34,216.65,216.22,216.5,9341.0,198.684,198.9687,198.5738,198.8309,9341.0
2023-10-11 12:10:00,216.48,216.51,216.25,216.3,7148.0,198.8126,198.8401,198.6013,198.6473,7148.0
2023-10-11 12:20:00,216.33,216.41,216.29,216.39,9512.0,198.6748,198.7483,198.6381,198.7299,9512.0
2023-10-11 12:30:00,216.36,216.67,216.35,216.67,7294.0,198.7024,198.9871,198.6932,198.9871,7294.0
2023-10-11 12:40:00,216.68,216.76,216.59,216.59,6720.0,198.9962,199.0697,198.9136,198.9136,6720.0
2023-10-11 12:50:00,216.6,216.68,216.48,216.49,21421.0,198.9228,198.9962,198.8126,198.8218,21421.0
2023-10-11 13:00:00,216.47,216.76,216.47,216.76,7606.0,198.8034,199.0697,198.8034,199.0697,7606.0
2023-10-11 13:10:00,216.77,217.02,216.59,216.59,10227.0,199.0789,199.3085,198.9136,198.9136,10227.0
2023-10-11 13:20:00,216.56,216.56,216.31,216.35,4521.0,198.886,198.886,198.6564,198.6932,4521.0
2023-10-11 13:30:00,216.35,216.5,216.35,216.43,9260.0,198.6932,198.8309,198.6932,198.7667,9260.0
2023-10-11 13:40:00,216.45,216.67,216.41,216.6,9998.0,198.785,198.9871,198.7483,198.9228,9998.0
2023-10-11 13:50:00,216.62,216.74,216.53,216.63,11233.0,198.9411,199.0514,198.8585,198.9503,11233.0
2023-10-11 14:00:00,216.68,216.87,216.61,216.79,16821.0,198.9962,199.1707,198.932,199.0973,16821.0
2023-10-11 14:10:00,216.81,217.04,216.69,216.84,17430.0,199.1156,199.3269,199.0054,199.1432,17430.0
2023-10-11 14:20:00,216.83,217.02,216.77,216.77,15173.0,199.134,199.3085,199.0789,199.0789,15173.0
2023-10-11 14:30:00,216.78,216.93,216.53,216.58,14381.0,199.0881,199.2258,198.8585,198.9044,14381.0
2023-10-11 14:40:00,216.62,216.66,216.49,216.54,17128.0,198.9411,198.9779,198.8218,198.8677,17128.0
2023-10-11 14:50:00,216.58,216.67,216.47,216.56,23689.0,198.9044,198.9871,198.8034,198.886,23689.0
2023-10-11 15:00:00,216.57,216.72,216.52,216.57,20152.0,198.8952,199.033,198.8493,198.8952,20152.0
2023-10-11 15:10:00,216.58,216.63,216.49,216.55,16721.0,198.9044,198.9503,198.8218,198.8769,16721.0
2023-10-11 15:20:00,216.56,216.94,216.51,216.9,19522.0,198.886,199.235,198.8401,199.1983,19522.0
2023-10-11 15:30:00,216.9,216.9,216.51,216.8,21065.0,199.1983,199.1983,198.8401,199.1065,21065.0
2023-10-11 15:40:00,216.81,216.98,216.66,216.83,25765.0,199.1156,199.2718,198.9779,199.134,25765.0
2023-10-11 15:50:00,216.81,217.22,216.81,217.15,113206.0,199.1156,199.4922,199.1156,199.4279,113206.0
2023-10-12 09:30:00,218.52,219.5,218.36,219.47,52263.0,200.6861,201.5861,200.5391,201.5585,52263.0
2023-10-12 09:40:00,219.53,219.74,218.65,218.68,46948.0,201.6137,201.8065,200.8055,200.833,46948.0
2023-10-12 09:50:00,218.74,219.05,218.06,218.16,28674.0,200.8881,201.1728,200.2636,200.3555,28674.0
2023-10-12 10:00:00,218.2,218.2,217.17,217.64,41396.0,200.3922,200.3922,199.4463,199.8779,41396.0
2023-10-12 10:10:00,217.63,218.43,217.58,218.42,33389.0,199.8687,200.6034,199.8228,200.5942,33389.0
2023-10-12 10:20:00,218.45,218.85,218.33,218.82,15597.0,200.6218,200.9891,200.5116,200.9616,15597.0
2023-10-12 10:30:00,218.88,219.44,218.68,219.44,17396.0,201.0167,201.531,200.833,201.531,17396.0
2023-10-12 10:40:00,219.44,219.63,219.37,219.56,21260.0,201.531,201.7055,201.4667,201.6412,21260.0
2023-10-12 10:50:00,219.56,219.83,219.41,219.76,17322.0,201.6412,201.8892,201.5034,201.8249,17322.0
2023-10-12 11:00:00,219.76,220.43,219.59,220.31,47334.0,201.8249,202.4402,201.6688,202.33,47334.0
2023-10-12 11:10:00,220.33,220.53,220.22,220.22,15587.0,202.3484,202.532,202.2473,202.2473,15587.0
2023-10-12 11:20:00,220.25,220.46,219.95,220.46,24020.0,202.2749,202.4678,201.9994,202.4678,24020.0
2023-10-12 11:30:00,220.45,220.56,219.84,220.16,21552.0,202.4586,202.5596,201.8984,202.1922,21552.0
2023-10-12 11:40:00,220.21,220.57,220.18,220.3,19495.0,202.2382,202.5688,202.2106,202.3208,19495.0
2023-10-12 11:50:00,220.22,220.31,220.04,220.04,5183.0,202.2473,202.33,202.082,202.082,5183.0
2023-10-12 12:00:00,220.1,220.79,220.09,220.64,33411.0,202.1371,202.7708,202.128,202.6331,33411.0
2023-10-12 12:10:00,220.74,220.88,220.6,220.62,20011.0,202.7249,202.8535,202.5963,202.6147,20011.0
2023-10-12 12:20:00,220.56,220.97,220.53,220.61,16904.0,202.5596,202.9361,202.532,202.6055,16904.0
2023-10-12 12:30:00,220.64,220.78,220.38,220.76,49203.0,202.6331,202.7616,202.3943,202.7433,49203.0
2023-10-12 12:40:00,220.83,221.13,220.83,220.88,14647.0,202.8076,203.0831,202.8076,202.8535,14647.0
2023-10-12 12:50:00,220.91,220.99,220.77,220.92,10942.0,202.881,202.9545,202.7525,202.8902,10942.0
2023-10-12 13:00:00,220.83,220.86,220.26,220.36,24236.0,202.8076,202.8351,202.2841,202.3759,24236.0
2023-10-12 13:10:00,220.41,220.47,220.11,220.22,19895.0,202.4218,202.4769,202.1463,202.2473,19895.0
2023-10-12 13:20:00,220.18,220.18,219.52,219.55,9403.0,202.2106,202.2106,201.6045,201.632,9403.0
2023-10-12 13:30:00,219.49,219.68,219.33,219.36,6958.0,201.5769,201.7514,201.43,201.4575,6958.0
2023-10-12 13:40:00,219.36,219.54,219.14,219.51,20144.0,201.4575,201.6228,201.2555,201.5953,20144.0
2023-10-12 13:50:00,219.54,219.66,219.31,219.33,8297.0,201.6228,201.733,201.4116,201.43,8297.0
2023-10-12 14:00:00,219.38,219.48,219.09,219.13,8041.0,201.4759,201.5677,201.2096,201.2463,8041.0
2023-10-12 14:10:00,219.09,219.35,218.97,219.04,10241.0,201.2096,201.4483,201.0994,201.1636,10241.0
2023-10-12 14:20:00,218.99,219.63,218.98,219.61,15356.0,201.1177,201.7055,201.1085,201.6871,15356.0
2023-10-12 14:30:00,219.58,219.99,219.52,219.93,12237.0,201.6596,202.0361,201.6045,201.981,12237.0
2023-10-12 14:40:00,219.96,220.2,219.82,220.2,12893.0,202.0086,202.229,201.88,202.229,12893.0
2023-10-12 14:50:00,220.21,220.26,220.09,220.24,16238.0,202.2382,202.2841,202.128,202.2657,16238.0
2023-10-12 15:00:00,220.28,220.51,220.19,220.37,35115.0,202.3024,202.5137,202.2198,202.3851,35115.0
2023-10-12 15:10:00,220.31,220.74,220.31,220.66,25005.0,202.33,202.7249,202.33,202.6514,25005.0
2023-10-12 15:20:00,220.63,220.71,220.34,220.46,21405.0,202.6239,202.6974,202.3575,202.4678,21405.0
2023-10-12 15:30:00,220.42,220.77,220.4,220.68,22870.0,202.431,202.7525,202.4127,202.6698,22870.0
2023-10-12 15:40:00,220.7,220.72,220.08,220.08,57724.0,202.6882,202.7065,202.1188,202.1188,57724.0
2023-10-12 15:50:00,220.08,220.25,219.87,220.11,159301.0,202.1188,202.2749,201.9259,202.1463,159301.0
2023-10-13 09:30:00,220.82,221.76,219.78,220.47,55567.0,202.7984,203.6617,201.8433,202.4769,55567.0
2023-10-13 09:40:00,220.79,220.79,220.31,220.55,18396.0,202.7708,202.7708,202.33,202.5504,18396.0
2023-10-13 09:50:00,220.63,220.63,219.91,219.96,20560.0,202.6239,202.6239,201.9626,202.0086,20560.0
2023-10-13 10:00:00,219.86,220.24,219.7,220.0,24246.0,201.9167,202.2657,201.7698,202.0453,24246.0
2023-10-13 10:10:00,220.03,220.07,219.46,220.07,30740.0,202.0728,202.1096,201.5494,202.1096,30740.0
2023-10-13 10:20:00,220.09,220.18,219.83,219.97,7649.0,202.128,202.2106,201.8892,202.0177,7649.0
2023-10-13 10:30:00,220.03,220.39,219.98,220.19,5943.0,202.0728,202.4035,202.0269,202.2198,5943.0
2023-10-13 10:40:00,220.16,220.29,220.05,220.19,8164.0,202.1922,202.3116,202.0912,202.2198,8164.0
2023-10-13 10:50:00,220.22,220.27,219.86,219.91,9682.0,202.2473,202.2933,201.9167,201.9626,9682.0
2023-10-13 11:00:00,219.97,219.97,219.55,219.73,18124.0,202.0177,202.0177,201.632,201.7973,18124.0
2023-10-13 11:10:00,219.79,219.98,219.73,219.89,13851.0,201.8524,202.0269,201.7973,201.9443,13851.0
2023-10-13 11:20:00,219.86,219.92,219.43,219.62,13953.0,201.9167,201.9718,201.5218,201.6963,13953.0
2023-10-13 11:30:00,219.55,219.55,218.83,218.91,47340.0,201.632,201.632,200.9708,201.0443,47340.0
2023-10-13 11:40:00,218.91,219.34,218.89,218.92,23266.0,201.0443,201.4392,201.0259,201.0534,23266.0
2023-10-13 11:50:00,218.99,219.02,218.7,218.86,26567.0,201.1177,201.1453,200.8514,200.9983,26567.0
2023-10-13 12:00:00,218.86,219.16,218.79,219.09,11690.0,200.9983,201.2738,200.934,201.2096,11690.0
2023-10-13 12:10:00,219.04,219.07,218.82,219.02,6073.0,201.1636,201.1912,200.9616,201.1453,6073.0
2023-10-13 12:20:00,219.08,219.21,218.91,219.17,21129.0,201.2004,201.3198,201.0443,201.283,21129.0
2023-10-13 12:30:00,219.2,219.35,219.07,219.35,4344.0,201.3106,201.4483,201.1912,201.4483,4344.0
2023-10-13 12:40:00,219.31,219.35,219.1,219.12,8684.0,201.4116,201.4483,201.2187,201.2371,8684.0
2023-10-13 12:50:00,219.09,219.15,218.61,218.61,47059.0,201.2096,201.2647,200.7687,200.7687,47059.0
2023-10-13 13:00:00,218.58,218.64,217.82,217.83,12604.0,200.7412,200.7963,200.0432,200.0524,12604.0
2023-10-13 13:10:00,217.9,218.23,217.63,218.18,46112.0,200.1167,200.4197,199.8687,200.3738,46112.0
2023-10-13 13:20:00,218.17,218.29,217.81,217.84,7240.0,200.3646,200.4749,200.034,200.0616,7240.0
2023-10-13 13:30:00,217.78,218.08,217.55,218.08,32167.0,200.0065,200.282,199.7952,200.282,32167.0
2023-10-13 13:40:00,218.04,218.76,218.03,218.59,11317.0,200.2453,200.9065,200.2361,200.7504,11317.0
2023-10-13 13:50:00,218.61,218.79,218.51,218.74,9387.0,200.7687,200.934,200.6769,200.8881,9387.0
2023-10-13 14:00:00,218.71,218.78,218.42,218.62,12155.0,200.8606,200.9249,200.5942,200.7779,12155.0
2023-10-13 14:10:00,218.55,218.62,218.34,218.45,90582.0,200.7136,200.7779,200.5208,200.6218,90582.0
2023-10-13 14:20:00,218.47,218.64,218.36,218.55,12443.0,200.6402,200.7963,200.5391,200.7136,12443.0
2023-10-13 14:30:00,218.68,218.77,217.84,218.16,36273.0,200.833,200.9157,200.0616,200.3555,36273.0
2023-10-13 14:40:00,218.11,218.22,217.74,217.85,5607.0,200.3095,200.4106,199.9697,200.0708,5607.0
2023-10-13 14:50:00,217.8,218.46,217.76,218.42,12518.0,200.0248,200.631,199.9881,200.5942,12518.0
2023-10-13 15:00:00,218.42,218.59,218.25,218.56,12053.0,200.5942,200.7504,200.4381,200.7228,12053.0
2023-10-13 15:10:00,218.56,218.76,218.49,218.52,14357.0,200.7228,200.9065,200.6585,200.6861,14357.0
2023-10-13 15:20:00,218.49,218.68,218.45,218.56,13791.0,200.6585,200.833,200.6218,200.7228,13791.0
2023-10-13 15:30:00,218.56,218.71,218.34,218.4,13543.0,200.7228,200.8606,200.5208,200.5759,13543.0
2023-10-13 15:40:00,218.4,218.83,218.28,218.79,42189.0,200.5759,200.9708,200.4657,200.934,42189.0
2023-10-13 15:50:00,218.79,219.44,218.75,219.41,107154.0,200.934,201.531,200.8973,201.5034,107154.0
2023-10-16 09:30:00,220.41,220.98,219.6,220.34,28860.0,202.4218,202.9453,201.6779,202.3575,28860.0
2023-10-16 09:40:00,220.3,220.31,219.73,220.08,17113.0,202.3208,202.33,201.7973,202.1188,17113.0
2023-10-16 09:50:00,220.14,220.22,219.42,220.21,17710.0,202.1739,202.2473,201.5126,202.2382,17710.0
2023-10-16 10:00:00,220.05,220.47,220.0,220.26,26179.0,202.0912,202.4769,202.0453,202.2841,26179.0
2023-10-16 10:10:00,220.33,220.47,220.12,220.28,16131.0,202.3484,202.4769,202.1555,202.3024,16131.0
2023-10-16 10:20:00,220.21,220.67,220.1,220.55,27025.0,202.2382,202.6606,202.1371,202.5504,27025.0
2023-10-16 10:30:00,220.53,220.95,220.46,220.8,7024.0,202.532,202.9178,202.4678,202.78,7024.0
2023-10-16 10:40:00,220.86,220.96,220.7,220.92,7763.0,202.8351,202.9269,202.6882,202.8902,7763.0
2023-10-16 10:50:00,220.9,221.03,220.74,220.94,42488.0,202.8718,202.9912,202.7249,202.9086,42488.0
2023-10-16 11:00:00,220.94,221.12,220.9,220.95,17223.0,202.9086,203.0739,202.8718,202.9178,17223.0
2023-10-16 11:10:00,220.93,220.93,220.42,220.7,24872.0,202.8994,202.8994,202.431,202.6882,24872.0
2023-10-16 11:20:00,220.61,220.67,220.16,220.16,22269.0,202.6055,202.6606,202.1922,202.1922,22269.0
2023-10-16 11:30:00,220.16,220.34,219.88,219.88,17496.0,202.1922,202.3575,201.9351,201.9351,17496.0
2023-10-16 11:40:00,219.9,220.13,219.84,220.05,23728.0,201.9535,202.1647,201.8984,202.0912,23728.0
2023-10-16 11:50:00,220.1,220.23,219.97,220.08,23036.0,202.1371,202.2565,202.0177,202.1188,23036.0
2023-10-16 12:00:00,220.04,220.14,219.76,219.95,26748.0,202.082,202.1739,201.8249,201.9994,26748.0
2023-10-16 12:10:00,219.88,219.98,219.81,219.92,6904.0,201.9351,202.0269,201.8708,201.9718,6904.0
2023-10-16 12:20:00,219.9,219.94,219.67,219.91,17279.0,201.9535,201.9902,201.7422,201.9626,17279.0
2023-10-16 12:30:00,219.87,220.02,219.73,219.73,9725.0,201.9259,202.0637,201.7973,201.7973,9725.0
2023-10-16 12:40:00,219.75,219.94,219.59,219.79,27008.0,201.8157,201.9902,201.6688,201.8524,27008.0
2023-10-16 12:50:00,219.82,219.85,219.34,219.55,12388.0,201.88,201.9075,201.4392,201.632,12388.0
2023-10-16 13:00:00,219.6,219.83,219.58,219.76,25132.0,201.6779,201.8892,201.6596,201.8249,25132.0
2023-10-16 13:10:00,219.75,219.9,219.62,219.67,19195.0,201.8157,201.9535,201.6963,201.7422,19195.0
2023-10-16 13:20:00,219.67,219.7,219.22,219.52,31043.0,201.7422,201.7698,201.329,201.6045,31043.0
2023-10-16 13:30:00,219.5,219.5,219.31,219.49,11379.0,201.5861,201.5861,201.4116,201.5769,11379.0
2023-10-16 13:40:00,219.48,219.67,219.46,219.64,13113.0,201.5677,201.7422,201.5494,201.7147,13113.0
2023-10-16 13:50:00,219.63,219.87,219.63,219.77,8330.0,201.7055,201.9259,201.7055,201.8341,8330.0
2023-10-16 14:00:00,219.81,219.81,219.53,219.73,8370.0,201.8708,201.8708,201.6137,201.7973,8370.0
2023-10-16 14:10:00,219.73,219.75,219.35,219.45,15466.0,201.7973,201.8157,201.4483,201.5402,15466.0
2023-10-16 14:20:00,219.41,219.44,219.14,219.22,5391.0,201.5034,201.531,201.2555,201.329,5391.0
2023-10-16 14:30:00,219.15,219.35,219.05,219.19,8315.0,201.2647,201.4483,201.1728,201.3014,8315.0
2023-10-16 14:40:00,219.16,219.19,219.02,219.03,5717.0,201.2738,201.3014,201.1453,201.1545,5717.0
2023-10-16 14:50:00,219.02,219.28,218.99,219.27,10220.0,201.1453,201.3841,201.1177,201.3749,10220.0
2023-10-16 15:00:00,219.27,219.37,219.14,219.26,11264.0,201.3749,201.4667,201.2555,201.3657,11264.0
2023-10-16 15:10:00,219.28,219.32,219.17,219.2,15317.0,201.3841,201.4208,201.283,201.3106,15317.0
2023-10-16 15:20:00,219.19,219.3,219.1,219.18,23220.0,201.3014,201.4024,201.2187,201.2922,23220.0
2023-10-16 15:30:00,219.21,219.26,218.88,218.89,18331.0,201.3198,201.3657,201.0167,201.0259,18331.0
2023-10-16 15:40:00,218.87,218.94,218.69,218.77,22041.0,201.0075,201.0718,200.8422,200.9157,22041.0
2023-10-16 15:50:00,218.66,219.16,218.66,218.76,79072.0,200.8147,201.2738,200.8147,200.9065,79072.0
2023-10-17 09:30:00,218.82,219.79,218.27,218.75,33026.0,200.9616,201.8524,200.4565,200.8973,33026.0
2023-10-17 09:40:00,218.77,219.01,218.45,218.92,18380.0,200.9157,201.1361,200.6218,201.0534,18380.0
2023-10-17 09:50:00,218.67,218.99,218.29,218.58,6142.0,200.8238,201.1177,200.4749,200.7412,6142.0
2023-10-17 10:00:00,218.61,219.17,218.52,218.65,12650.0,200.7687,201.283,200.6861,200.8055,12650.0
2023-10-17 10:10:00,218.67,218.81,218.15,218.16,9064.0,200.8238,200.9524,200.3463,200.3555,9064.0
2023-10-17 10:20:00,218.12,218.5,218.03,218.31,22008.0,200.3187,200.6677,200.2361,200.4932,22008.0
2023-10-17 10:30:00,218.49,218.49,217.96,218.29,9846.0,200.6585,200.6585,200.1718,200.4749,9846.0
2023-10-17 10:40:00,218.2,218.35,217.75,217.96,11140.0,200.3922,200.53,199.9789,200.1718,11140.0
2023-10-17 10:50:00,217.86,218.14,217.65,218.14,13503.0,200.0799,200.3371,199.8871,200.3371,13503.0
2023-10-17 11:00:00,218.11,218.36,218.03,218.14,7484.0,200.3095,200.5391,200.2361,200.3371,7484.0
2023-10-17 11:10:00,218.24,218.49,218.07,218.48,12542.0,200.4289,200.6585,200.2728,200.6493,12542.0
2023-10-17 11:20:00,218.35,218.53,218.25,218.44,6188.0,200.53,200.6953,200.4381,200.6126,6188.0
2023-10-17 11:30:00,218.55,218.85,218.44,218.44,26350.0,200.7136,200.9891,200.6126,200.6126,26350.0
2023-10-17 11:40:00,218.46,218.67,218.37,218.59,25146.0,200.631,200.8238,200.5483,200.7504,25146.0
2023-10-17 11:50:00,218.59,218.77,218.44,218.7,27461.0,200.7504,200.9157,200.6126,200.8514,27461.0
2023-10-17 12:00:00,218.7,218.83,218.41,218.67,15151.0,200.8514,200.9708,200.5851,200.8238,15151.0
2023-10-17 12:10:00,218.72,218.77,218.2,218.33,12523.0,200.8698,200.9157,200.3922,200.5116,12523.0
2023-10-17 12:20:00,218.36,218.51,218.28,218.35,9942.0,200.5391,200.6769,200.4657,200.53,9942.0
2023-10-17 12:30:00,218.39,218.39,217.94,218.17,10951.0,200.5667,200.5667,200.1534,200.3646,10951.0
2023-10-17 12:40:00,218.05,218.1,217.76,217.87,11312.0,200.2544,200.3004,199.9881,200.0891,11312.0
2023-10-17 12:50:00,217.8,218.08,217.75,217.87,15987.0,200.0248,200.282,199.9789,200.0891,15987.0
2023-10-17 13:00:00,217.94,217.99,217.43,217.48,11925.0,200.1534,200.1993,199.685,199.731,11925.0
2023-10-17 13:10:00,217.51,217.6,217.11,217.2,24888.0,199.7585,199.8412,199.3912,199.4738,24888.0
2023-10-17 13:20:00,217.21,217.31,216.93,217.14,15152.0,199.483,199.5748,199.2258,199.4187,15152.0
2023-10-17 13:30:00,217.11,217.11,216.45,216.48,29057.0,199.3912,199.3912,198.785,198.8126,29057.0
2023-10-17 13:40:00,216.49,216.59,216.22,216.27,15008.0,198.8218,198.9136,198.5738,198.6197,15008.0
2023-10-17 13:50:00,216.25,216.31,215.79,216.02,27397.0,198.6013,198.6564,198.1789,198.3901,27397.0
2023-10-17 14:00:00,215.99,216.04,215.75,215.78,16529.0,198.3626,198.4085,198.1421,198.1697,16529.0
2023-10-17 14:10:00,215.78,216.03,215.76,215.92,29993.0,198.1697,198.3993,198.1513,198.2983,29993.0
2023-10-17 14:20:00,215.87,215.89,215.58,215.58,13549.0,198.2524,198.2707,197.986,197.986,13549.0
2023-10-17 14:30:00,215.61,215.61,215.37,215.56,23024.0,198.0136,198.0136,197.7932,197.9677,23024.0
2023-10-17 14:40:00,215.58,215.66,215.35,215.48,20912.0,197.986,198.0595,197.7748,197.8942,20912.0
2023-10-17 14:50:00,215.42,215.53,215.05,215.16,15715.0,197.8391,197.9401,197.4993,197.6003,15715.0
2023-10-17 15:00:00,215.16,215.63,215.07,215.63,14248.0,197.6003,198.0319,197.5176,198.0319,14248.0
2023-10-17 15:10:00,215.67,216.06,215.67,216.02,13525.0,198.0687,198.4268,198.0687,198.3901,13525.0
2023-10-17 15:20:00,216.0,216.04,215.78,215.79,9341.0,198.3717,198.4085,198.1697,198.1789,9341.0
2023-10-17 15:30:00,215.86,215.89,215.66,215.8,16573.0,198.2432,198.2707,198.0595,198.1881,16573.0
2023-10-17 15:40:00,215.76,215.82,215.63,215.78,37146.0,198.1513,198.2064,198.0319,198.1697,37146.0
2023-10-17 15:50:00,215.81,216.56,215.8,216.5,107345.0,198.1973,198.886,198.1881,198.8309,107345.0
2023-10-18 09:30:00,216.34,218.37,216.14,217.67,40279.0,198.684,200.5483,198.5003,199.9055,40279.0
2023-10-18 09:40:00,217.86,218.17,217.03,217.06,65838.0,200.0799,200.3646,199.3177,199.3452,65838.0
2023-10-18 09:50:00,216.89,217.02,216.08,216.52,21171.0,199.1891,199.3085,198.4452,198.8493,21171.0
2023-10-18 10:00:00,216.48,216.49,214.95,216.25,29780.0,198.8126,198.8218,197.4074,198.6013,29780.0
2023-10-18 10:10:00,216.35,216.71,216.15,216.7,26555.0,198.6932,199.0238,198.5095,199.0146,26555.0
2023-10-18 10:20:00,216.63,216.65,215.89,215.89,16647.0,198.9503,198.9687,198.2707,198.2707,16647.0
2023-10-18 10:30:00,215.87,216.81,215.74,216.59,12683.0,198.2524,199.1156,198.133,198.9136,12683.0
2023-10-18 10:40:00,216.59,216.7,216.19,216.51,25439.0,198.9136,199.0146,198.5462,198.8401,25439.0
2023-10-18 10:50:00,216.6,217.02,216.6,217.02,12094.0,198.9228,199.3085,198.9228,199.3085,12094.0
2023-10-18 11:00:00,216.86,217.51,216.71,216.71,16256.0,199.1616,199.7585,199.0238,199.0238,16256.0
2023-10-18 11:10:00,216.64,216.71,216.21,216.25,12162.0,198.9595,199.0238,198.5646,198.6013,12162.0
2023-10-18 11:20:00,216.2,216.81,216.15,216.21,11882.0,198.5554,199.1156,198.5095,198.5646,11882.0
2023-10-18 11:30:00,216.2,216.39,216.03,216.39,9610.0,198.5554,198.7299,198.3993,198.7299,9610.0
2023-10-18 11:40:00,216.3,216.55,216.18,216.41,24173.0,198.6473,198.8769,198.5371,198.7483,24173.0
2023-10-18 11:50:00,216.4,216.66,216.29,216.58,21846.0,198.7391,198.9779,198.6381,198.9044,21846.0
2023-10-18 12:00:00,216.58,216.75,216.35,216.51,12192.0,198.9044,199.0605,198.6932,198.8401,12192.0
2023-10-18 12:10:00,216.51,216.51,216.05,216.08,24456.0,198.8401,198.8401,198.4177,198.4452,24456.0
2023-10-18 12:20:00,216.01,216.09,215.58,215.95,8232.0,198.3809,198.4544,197.986,198.3258,8232.0
2023-10-18 12:30:00,215.88,215.88,215.55,215.66,8357.0,198.2615,198.2615,197.9585,198.0595,8357.0
2023-10-18 12:40:00,215.64,215.77,215.5,215.51,13608.0,198.0411,198.1605,197.9126,197.9217,13608.0
2023-10-18 12:50:00,215.49,215.49,215.18,215.33,14492.0,197.9034,197.9034,197.6187,197.7564,14492.0
2023-10-18 13:00:00,215.26,215.92,215.23,215.62,17797.0,197.6921,198.2983,197.6646,198.0228,17797.0
2023-10-18 13:10:00,215.6,215.96,215.6,215.67,8357.0,198.0044,198.335,198.0044,198.0687,8357.0
2023-10-18 13:20:00,215.69,215.79,215.54,215.72,7479.0,198.087,198.1789,197.9493,198.1146,7479.0
2023-10-18 13:30:00,215.72,215.93,215.39,215.44,39363.0,198.1146,198.3075,197.8115,197.8574,39363.0
2023-10-18 13:40:00,215.43,215.8,215.41,215.75,4977.0,197.8483,198.1881,197.8299,198.1421,4977.0
2023-10-18 13:50:00,215.7,216.28,215.69,216.13,37476.0,198.0962,198.6289,198.087,198.4911,37476.0
2023-10-18 14:00:00,216.19,216.44,216.02,216.33,13282.0,198.5462,198.7758,198.3901,198.6748,13282.0
2023-10-18 14:10:00,216.37,216.37,216.06,216.1,6978.0,198.7115,198.7115,198.4268,198.4636,6978.0
2023-10-18 14:20:00,216.07,216.26,216.04,216.19,9489.0,198.436,198.6105,198.4085,198.5462,9489.0
2023-10-18 14:30:00,216.17,216.59,216.14,216.44,8327.0,198.5279,198.9136,198.5003,198.7758,8327.0
2023-10-18 14:40:00,216.49,216.49,216.14,216.15,13191.0,198.8218,198.8218,198.5003,198.5095,13191.0
2023-10-18 14:50:00,216.1,216.27,215.87,216.27,6792.0,198.4636,198.6197,198.2524,198.6197,6792.0
2023-10-18 15:00:00,216.18,216.24,215.91,215.99,22819.0,198.5371,198.5922,198.2891,198.3626,22819.0
2023-10-18 15:10:00,215.95,216.45,215.95,216.19,15984.0,198.3258,198.785,198.3258,198.5462,15984.0
2023-10-18 15:20:00,216.13,216.47,216.12,216.41,17376.0,198.4911,198.8034,198.482,198.7483,17376.0
2023-10-18 15:30:00,216.39,216.71,216.38,216.43,20668.0,198.7299,199.0238,198.7207,198.7667,20668.0
2023-10-18 15:40:00,216.39,216.48,215.58,215.83,16746.0,198.7299,198.8126,197.986,198.2156,16746.0
2023-10-18 15:50:00,215.85,216.15,215.81,215.93,76093.0,198.234,198.5095,198.1973,198.3075,76093.0
2023-10-19 09:30:00,215.22,216.45,215.13,215.89,20594.0,197.6554,198.785,197.5727,198.2707,20594.0
2023-10-19 09:40:00,215.92,216.1,215.39,215.51,4929.0,198.2983,198.4636,197.8115,197.9217,4929.0
2023-10-19 09:50:00,215.5,215.98,215.5,215.98,8563.0,197.9126,198.3534,197.9126,198.3534,8563.0
2023-10-19 10:00:00,215.97,215.97,214.61,214.68,10485.0,198.3442,198.3442,197.0952,197.1595,10485.0
2023-10-19 10:10:00,214.66,215.49,214.63,215.38,34233.0,197.1411,197.9034,197.1136,197.8023,34233.0
2023-10-19 10:20:00,215.15,215.35,214.9,214.9,12090.0,197.5911,197.7748,197.3615,197.3615,12090.0
2023-10-19 10:30:00,214.93,214.93,214.32,214.43,11454.0,197.3891,197.3891,196.8289,196.9299,11454.0
2023-10-19 10:40:00,214.36,214.42,214.17,214.21,21317.0,196.8656,196.9207,196.6911,196.7278,21317.0
2023-10-19 10:50:00,214.27,214.37,214.13,214.33,7103.0,196.7829,196.8748,196.6544,196.838,7103.0
2023-10-19 11:00:00,214.25,214.62,214.23,214.51,27140.0,196.7646,197.1044,196.7462,197.0033,27140.0
2023-10-19 11:10:00,214.55,214.73,214.4,214.47,10029.0,197.0401,197.2054,196.9023,196.9666,10029.0
2023-10-19 11:20:00,214.47,214.54,214.29,214.43,14914.0,196.9666,197.0309,196.8013,196.9299,14914.0
2023-10-19 11:30:00,214.48,214.89,214.36,214.78,8446.0,196.9758,197.3523,196.8656,197.2513,8446.0
2023-10-19 11:40:00,214.78,214.92,214.61,214.72,8480.0,197.2513,197.3799,197.0952,197.1962,8480.0
2023-10-19 11:50:00,214.72,214.92,214.61,214.67,6492.0,197.1962,197.3799,197.0952,197.1503,6492.0
2023-10-19 12:00:00,214.61,215.51,214.38,214.67,22639.0,197.0952,197.9217,196.884,197.1503,22639.0
2023-10-19 12:10:00,214.68,215.46,214.64,215.34,22768.0,197.1595,197.8758,197.1227,197.7656,22768.0
2023-10-19 12:20:00,215.44,215.83,214.84,214.84,19399.0,197.8574,198.2156,197.3064,197.3064,19399.0
2023-10-19 12:30:00,214.96,215.18,214.4,214.48,12767.0,197.4166,197.6187,196.9023,196.9758,12767.0
2023-10-19 12:40:00,214.53,215.13,214.38,215.07,6450.0,197.0217,197.5727,196.884,197.5176,6450.0
2023-10-19 12:50:00,215.0,215.39,214.93,215.34,4426.0,197.4534,197.8115,197.3891,197.7656,4426.0
2023-10-19 13:00:00,215.37,215.82,215.37,215.82,3712.0,197.7932,198.2064,197.7932,198.2064,3712.0
2023-10-19 13:10:00,215.75,215.81,215.49,215.73,4222.0,198.1421,198.1973,197.9034,198.1238,4222.0
2023-10-19 13:20:00,215.82,215.82,215.46,215.65,4893.0,198.2064,198.2064,197.8758,198.0503,4893.0
2023-10-19 13:30:00,215.74,215.85,215.05,215.06,2576.0,198.133,198.234,197.4993,197.5085,2576.0
2023-10-19 13:40:00,215.05,215.37,214.95,215.26,8824.0,197.4993,197.7932,197.4074,197.6921,8824.0
2023-10-19 13:50:00,215.22,215.46,215.04,215.45,4923.0,197.6554,197.8758,197.4901,197.8666,4923.0
2023-10-19 14:00:00,215.33,215.52,215.16,215.16,3250.0,197.7564,197.9309,197.6003,197.6003,3250.0
2023-10-19 14:10:00,215.03,215.33,215.03,215.15,5380.0,197.4809,197.7564,197.4809,197.5911,5380.0
2023-10-19 14:20:00,215.16,215.22,214.99,215.07,4580.0,197.6003,197.6554,197.4442,197.5176,4580.0
2023-10-19 14:30:00,214.95,214.95,214.7,214.94,6881.0,197.4074,197.4074,197.1778,197.3983,6881.0
2023-10-19 14:40:00,214.82,214.85,214.64,214.69,8267.0,197.288,197.3156,197.1227,197.1687,8267.0
2023-10-19 14:50:00,214.68,214.71,214.26,214.49,14589.0,197.1595,197.187,196.7737,196.985,14589.0
2023-10-19 15:00:00,214.43,214.65,214.35,214.52,8849.0,196.9299,197.1319,196.8564,197.0125,8849.0
2023-10-19 15:10:00,214.5,214.6,214.23,214.35,18434.0,196.9942,197.086,196.7462,196.8564,18434.0
2023-10-19 15:20:00,214.34,214.37,213.88,214.01,29308.0,196.8472,196.8748,196.4248,196.5442,29308.0
2023-10-19 15:30:00,214.01,214.53,213.95,214.43,20700.0,196.5442,197.0217,196.489,196.9299,20700.0
2023-10-19 15:40:00,214.33,214.62,213.91,214.62,24060.0,196.838,197.1044,196.4523,197.1044,24060.0
2023-10-19 15:50:00,214.63,214.88,214.11,214.12,82363.0,197.1136,197.3432,196.636,196.6452,82363.0
2023-10-20 09:30:00,214.66,214.78,213.3,214.37,114478.0,197.1411,197.2513,195.8921,196.8748,114478.0
2023-10-20 09:40:00,214.45,215.22,214.36,214.49,34859.0,196.9482,197.6554,196.8656,196.985,34859.0
2023-10-20 09:50:00,214.34,214.36,213.24,213.63,32824.0,196.8472,196.8656,195.837,196.1952,32824.0
2023-10-20 10:00:00,213.64,213.64,212.76,212.94,15244.0,196.2043,196.2043,195.3962,195.5615,15244.0
2023-10-20 10:10:00,212.85,212.85,212.34,212.64,14043.0,195.4788,195.4788,195.0104,195.286,14043.0
2023-10-20 10:20:00,212.48,212.82,212.48,212.61,9258.0,195.139,195.4513,195.139,195.2584,9258.0
2023-10-20 10:30:00,212.55,212.92,212.54,212.92,11152.0,195.2033,195.5431,195.1941,195.5431,11152.0
2023-10-20 10:40:00,212.9,213.18,212.75,213.18,13100.0,195.5247,195.7819,195.387,195.7819,13100.0
2023-10-20 10:50:00,213.22,213.53,213.17,213.53,11213.0,195.8186,196.1033,195.7727,196.1033,11213.0
2023-10-20 11:00:00,213.51,214.13,213.5,213.93,9215.0,196.085,196.6544,196.0758,196.4707,9215.0
2023-10-20 11:10:00,213.84,213.92,213.5,213.58,22876.0,196.388,196.4615,196.0758,196.1492,22876.0
2023-10-20 11:20:00,213.55,213.64,213.26,213.61,14234.0,196.1217,196.2043,195.8554,196.1768,14234.0
2023-10-20 11:30:00,213.56,213.61,213.16,213.3,8386.0,196.1309,196.1768,195.7635,195.8921,8386.0
2023-10-20 11:40:00,213.35,213.4,213.06,213.16,8665.0,195.938,195.9839,195.6717,195.7635,8665.0
2023-10-20 11:50:00,213.12,213.56,213.05,213.49,11266.0,195.7268,196.1309,195.6625,196.0666,11266.0
2023-10-20 12:00:00,213.53,213.59,212.98,213.04,5211.0,196.1033,196.1584,195.5982,195.6533,5211.0
2023-10-20 12:10:00,212.94,213.11,212.91,213.09,6335.0,195.5615,195.7176,195.5339,195.6992,6335.0
2023-10-20 12:20:00,213.03,213.47,213.03,213.2,7029.0,195.6441,196.0482,195.6441,195.8003,7029.0
2023-10-20 12:30:00,213.21,213.51,213.21,213.44,4182.0,195.8094,196.085,195.8094,196.0207,4182.0
2023-10-20 12:40:00,213.36,213.63,213.34,213.58,3500.0,195.9472,196.1952,195.9288,196.1492,3500.0
2023-10-20 12:50:00,213.54,213.73,213.41,213.72,4005.0,196.1125,196.287,195.9931,196.2778,4005.0
2023-10-20 13:00:00,213.65,213.67,213.41,213.43,11651.0,196.2135,196.2319,195.9931,196.0115,11651.0
2023-10-20 13:10:00,213.51,213.68,213.27,213.57,7424.0,196.085,196.2411,195.8645,196.1401,7424.0
2023-10-20 13:20:00,213.85,213.93,213.65,213.78,4400.0,196.3972,196.4707,196.2135,196.3329,4400.0
2023-10-20 13:30:00,213.87,213.97,213.63,213.66,3514.0,196.4156,196.5074,196.1952,196.2227,3514.0
2023-10-20 13:40:00,213.71,213.87,213.71,213.74,2317.0,196.2686,196.4156,196.2686,196.2962,2317.0
2023-10-20 13:50:00,213.77,213.98,213.6,213.98,3755.0,196.3237,196.5166,196.1676,196.5166,3755.0
2023-10-20 14:00:00,213.9,213.94,213.7,213.86,4932.0,196.4431,196.4799,196.2595,196.4064,4932.0
2023-10-20 14:10:00,213.79,213.83,213.36,213.49,7777.0,196.3421,196.3788,195.9472,196.0666,7777.0
2023-10-20 14:20:00,213.55,213.56,213.31,213.33,3807.0,196.1217,196.1309,195.9013,195.9196,3807.0
2023-10-20 14:30:00,213.21,213.52,213.16,213.3,4594.0,195.8094,196.0941,195.7635,195.8921,4594.0
2023-10-20 14:40:00,213.21,213.33,213.08,213.25,3439.0,195.8094,195.9196,195.6901,195.8462,3439.0
2023-10-20 14:50:00,213.18,213.32,213.14,213.16,4885.0,195.7819,195.9105,195.7452,195.7635,4885.0
2023-10-20 15:00:00,213.18,213.34,213.11,213.12,4267.0,195.7819,195.9288,195.7176,195.7268,4267.0
2023-10-20 15:10:00,213.16,213.31,212.95,213.29,6885.0,195.7635,195.9013,195.5707,195.8829,6885.0
2023-10-20 15:20:00,213.31,213.58,213.1,213.56,16235.0,195.9013,196.1492,195.7084,196.1309,16235.0
2023-10-20 15:30:00,213.65,213.65,213.26,213.4,10737.0,196.2135,196.2135,195.8554,195.9839,10737.0
2023-10-20 15:40:00,213.36,213.37,212.82,213.16,19094.0,195.9472,195.9564,195.4513,195.7635,19094.0
2023-10-20 15:50:00,213.12,213.28,212.79,212.81,87109.0,195.7268,195.8737,195.4237,195.4421,87109.0
2023-10-23 09:30:00,213.01,213.49,212.5,212.71,19603.0,195.6258,196.0666,195.1574,195.3502,19603.0
2023-10-23 09:40:00,212.55,213.23,212.54,213.16,19002.0,195.2033,195.8278,195.1941,195.7635,19002.0
2023-10-23 09:50:00,213.14,213.86,213.13,213.64,10902.0,195.7452,196.4064,195.736,196.2043,10902.0
2023-10-23 10:00:00,213.64,213.85,213.49,213.56,13654.0,196.2043,196.3972,196.0666,196.1309,13654.0
2023-10-23 10:10:00,213.6,213.7,213.25,213.36,8437.0,196.1676,196.2595,195.8462,195.9472,8437.0
2023-10-23 10:20:00,213.44,213.71,213.22,213.41,21905.0,196.0207,196.2686,195.8186,195.9931,21905.0
2023-10-23 10:30:00,213.39,213.42,212.8,212.8,11578.0,195.9748,196.0023,195.4329,195.4329,11578.0
2023-10-23 10:40:00,212.81,213.39,212.68,213.26,13113.0,195.4421,195.9748,195.3227,195.8554,13113.0
2023-10-23 10:50:00,213.32,213.51,213.22,213.34,4780.0,195.9105,196.085,195.8186,195.9288,4780.0
2023-10-23 11:00:00,213.4,213.72,213.26,213.33,9015.0,195.9839,196.2778,195.8554,195.9196,9015.0
2023-10-23 11:10:00,213.32,213.62,213.31,213.47,11995.0,195.9105,196.186,195.9013,196.0482,11995.0
2023-10-23 11:20:00,213.4,213.7,213.35,213.54,41617.0,195.9839,196.2595,195.938,196.1125,41617.0
2023-10-23 11:30:00,213.6,213.94,213.6,213.84,19279.0,196.1676,196.4799,196.1676,196.388,19279.0
2023-10-23 11:40:00,213.93,213.96,213.56,213.66,8403.0,196.4707,196.4982,196.1309,196.2227,8403.0
2023-10-23 11:50:00,213.73,214.2,213.71,214.04,4375.0,196.287,196.7186,196.2686,196.5717,4375.0
2023-10-23 12:00:00,214.12,214.2,213.79,214.04,7199.0,196.6452,196.7186,196.3421,196.5717,7199.0
2023-10-23 12:10:00,214.01,214.07,213.18,213.39,49499.0,196.5442,196.5993,195.7819,195.9748,49499.0
2023-10-23 12:20:00,213.33,213.88,213.33,213.88,5639.0,195.9196,196.4248,195.9196,196.4248,5639.0
2023-10-23 12:30:00,213.86,214.16,213.82,214.13,6519.0,196.4064,196.6819,196.3697,196.6544,6519.0
2023-10-23 12:40:00,214.15,214.38,214.1,214.37,5788.0,196.6727,196.884,196.6268,196.8748,5788.0
2023-10-23 12:50:00,214.37,214.98,214.37,214.93,10831.0,196.8748,197.435,196.8748,197.3891,10831.0
2023-10-23 13:00:00,214.91,215.06,214.87,214.96,12598.0,197.3707,197.5085,197.334,197.4166,12598.0
2023-10-23 13:10:00,214.96,214.96,214.48,214.48,10600.0,197.4166,197.4166,196.9758,196.9758,10600.0
2023-10-23 13:20:00,214.5,214.62,214.34,214.51,13324.0,196.9942,197.1044,196.8472,197.0033,13324.0
2023-10-23 13:30:00,214.47,214.63,214.39,214.53,13778.0,196.9666,197.1136,196.8931,197.0217,13778.0
2023-10-23 13:40:00,214.51,215.05,214.51,214.98,19871.0,197.0033,197.4993,197.0033,197.435,19871.0
2023-10-23 13:50:00,214.96,215.02,214.41,214.42,27884.0,197.4166,197.4717,196.9115,196.9207,27884.0
2023-10-23 14:00:00,214.41,214.74,214.06,214.74,20672.0,196.9115,197.2146,196.5901,197.2146,20672.0
2023-10-23 14:10:00,214.7,214.78,214.37,214.37,15310.0,197.1778,197.2513,196.8748,196.8748,15310.0
2023-10-23 14:20:00,214.43,214.81,214.35,214.66,14050.0,196.9299,197.2789,196.8564,197.1411,14050.0
2023-10-23 14:30:00,214.7,214.86,214.64,214.69,12806.0,197.1778,197.3248,197.1227,197.1687,12806.0
2023-10-23 14:40:00,214.73,215.05,214.7,214.89,13566.0,197.2054,197.4993,197.1778,197.3523,13566.0
2023-10-23 14:50:00,214.89,214.89,214.68,214.79,17690.0,197.3523,197.3523,197.1595,197.2605,17690.0
2023-10-23 15:00:00,214.79,215.13,214.79,214.86,20136.0,197.2605,197.5727,197.2605,197.3248,20136.0
2023-10-23 15:10:00,214.86,214.93,214.6,214.64,30623.0,197.3248,197.3891,197.086,197.1227,30623.0
2023-10-23 15:20:00,214.59,214.59,214.02,214.17,16828.0,197.0768,197.0768,196.5533,196.6911,16828.0
2023-10-23 15:30:00,214.17,214.19,213.69,213.78,10655.0,196.6911,196.7095,196.2503,196.3329,10655.0
2023-10-23 15:40:00,213.77,214.11,213.73,214.0,18026.0,196.3237,196.636,196.287,196.535,18026.0
2023-10-23 15:50:00,214.04,214.13,213.48,213.57,90117.0,196.5717,196.6544,196.0574,196.1401,90117.0
2023-10-24 09:30:00,213.18,214.72,213.18,214.04,33835.0,195.7819,197.1962,195.7819,196.5717,33835.0
2023-10-24 09:40:00,214.17,215.18,214.05,214.62,8098.0,196.6911,197.6187,196.5809,197.1044,8098.0
2023-10-24 09:50:00,214.66,214.92,213.83,214.05,10748.0,197.1411,197.3799,196.3788,196.5809,10748.0
2023-10-24 10:00:00,214.06,215.3,213.95,215.2,30494.0,196.5901,197.7289,196.489,197.637,30494.0
2023-10-24 10:10:00,215.15,215.15,214.07,214.26,23882.0,197.5911,197.5911,196.5993,196.7737,23882.0
2023-10-24 10:20:00,214.38,214.6,213.91,214.33,18687.0,196.884,197.086,196.4523,196.838,18687.0
2023-10-24 10:30:00,214.41,214.41,213.97,214.14,19773.0,196.9115,196.9115,196.5074,196.6635,19773.0
2023-10-24 10:40:00,214.14,214.24,213.82,214.18,19409.0,196.6635,196.7554,196.3697,196.7003,19409.0
2023-10-24 10:50:00,214.18,214.39,214.03,214.12,21898.0,196.7003,196.8931,196.5625,196.6452,21898.0
2023-10-24 11:00:00,214.11,214.33,213.94,214.27,9153.0,196.636,196.838,196.4799,196.7829,9153.0
2023-10-24 11:10:00,214.21,214.3,213.63,213.99,10372.0,196.7278,196.8105,196.1952,196.5258,10372.0
2023-10-24 11:20:00,213.98,214.01,213.24,213.36,7688.0,196.5166,196.5442,195.837,195.9472,7688.0
2023-10-24 11:30:00,213.31,213.7,213.31,213.49,10858.0,195.9013,196.2595,195.9013,196.0666,10858.0
2023-10-24 11:40:00,213.65,213.71,213.48,213.48,11594.0,196.2135,196.2686,196.0574,196.0574,11594.0
2023-10-24 11:50:00,213.31,213.37,212.92,213.37,7594.0,195.9013,195.9564,195.5431,195.9564,7594.0
2023-10-24 12:00:00,213.39,213.54,213.21,213.21,9959.0,195.9748,196.1125,195.8094,195.8094,9959.0
2023-10-24 12:10:00,213.21,213.26,212.9,212.9,13580.0,195.8094,195.8554,195.5247,195.5247,13580.0
2023-10-24 12:20:00,212.9,212.9,212.6,212.83,14447.0,195.5247,195.5247,195.2492,195.4605,14447.0
2023-10-24 12:30:00,212.75,213.18,212.74,212.93,11517.0,195.387,195.7819,195.3778,195.5523,11517.0
2023-10-24 12:40:00,213.02,213.2,212.89,212.89,11583.0,195.6349,195.8003,195.5156,195.5156,11583.0
2023-10-24 12:50:00,212.97,213.18,212.77,213.02,15733.0,195.589,195.7819,195.4054,195.6349,15733.0
2023-10-24 13:00:00,213.09,213.48,213.09,213.28,13290.0,195.6992,196.0574,195.6992,195.8737,13290.0
2023-10-24 13:10:00,213.24,213.3,213.0,213.23,12781.0,195.837,195.8921,195.6166,195.8278,12781.0
2023-10-24 13:20:00,213.29,213.6,213.13,213.34,7863.0,195.8829,196.1676,195.736,195.9288,7863.0
2023-10-24 13:30:00,213.32,213.52,213.17,213.37,11360.0,195.9105,196.0941,195.7727,195.9564,11360.0
2023-10-24 13:40:00,213.37,213.37,213.14,213.3,11249.0,195.9564,195.9564,195.7452,195.8921,11249.0
2023-10-24 13:50:00,213.29,213.44,213.24,213.43,15265.0,195.8829,196.0207,195.837,196.0115,15265.0
2023-10-24 14:00:00,213.46,213.6,213.31,213.45,10350.0,196.039,196.1676,195.9013,196.0299,10350.0
2023-10-24 14:10:00,213.45,213.82,213.42,213.68,11489.0,196.0299,196.3697,196.0023,196.2411,11489.0
2023-10-24 14:20:00,213.65,213.85,213.63,213.85,13702.0,196.2135,196.3972,196.1952,196.3972,13702.0
2023-10-24 14:30:00,213.83,214.22,213.83,214.06,12301.0,196.3788,196.737,196.3788,196.5901,12301.0
2023-10-24 14:40:00,214.08,214.39,214.04,214.04,15434.0,196.6084,196.8931,196.5717,196.5717,15434.0
2023-10-24 14:50:00,214.03,214.37,214.02,214.29,14290.0,196.5625,196.8748,196.5533,196.8013,14290.0
2023-10-24 15:00:00,214.27,214.39,213.96,213.97,11073.0,196.7829,196.8931,196.4982,196.5074,11073.0
2023-10-24 15:10:00,213.9,214.24,213.9,214.22,14872.0,196.4431,196.7554,196.4431,196.737,14872.0
2023-10-24 15:20:00,214.2,214.24,214.04,214.14,12423.0,196.7186,196.7554,196.5717,196.6635,12423.0
2023-10-24 15:30:00,214.15,214.32,214.02,214.18,20270.0,196.6727,196.8289,196.5533,196.7003,20270.0
2023-10-24 15:40:00,214.19,214.46,214.12,214.32,38727.0,196.7095,196.9574,196.6452,196.8289,38727.0
2023-10-24 15:50:00,214.35,214.57,214.13,214.27,94715.0,196.8564,197.0585,196.6544,196.7829,94715.0
2023-10-25 09:30:00,207.69,210.55,207.26,209.3,94055.0,190.7399,193.3665,190.345,192.2185,94055.0
2023-10-25 09:40:00,209.35,209.8,208.66,208.88,44829.0,192.2645,192.6777,191.6308,191.8328,44829.0
2023-10-25 09:50:00,208.72,210.13,208.64,209.91,46256.0,191.6859,192.9808,191.6124,192.7788,46256.0
2023-10-25 10:00:00,209.87,210.02,209.15,209.82,35267.0,192.742,192.8798,192.0808,192.6961,35267.0
2023-10-25 10:10:00,209.74,211.1,209.67,210.95,51969.0,192.6226,193.8716,192.5584,193.7339,51969.0
2023-10-25 10:20:00,210.91,211.47,210.74,211.29,34379.0,193.6972,194.2114,193.541,194.0461,34379.0
2023-10-25 10:30:00,211.23,212.97,211.0,212.92,52602.0,193.991,195.589,193.7798,195.5431,52602.0
2023-10-25 10:40:00,212.85,214.26,212.84,213.81,37874.0,195.4788,196.7737,195.4696,196.3605,37874.0
2023-10-25 10:50:00,213.71,214.24,213.48,214.2,29520.0,196.2686,196.7554,196.0574,196.7186,29520.0
2023-10-25 11:00:00,214.11,214.93,214.1,214.87,20043.0,196.636,197.3891,196.6268,197.334,20043.0
2023-10-25 11:10:00,214.89,215.76,214.83,215.76,50136.0,197.3523,198.1513,197.2972,198.1513,50136.0
2023-10-25 11:20:00,215.78,215.84,215.12,215.76,27989.0,198.1697,198.2248,197.5636,198.1513,27989.0
2023-10-25 11:30:00,215.83,215.86,214.9,215.46,34063.0,198.2156,198.2432,197.3615,197.8758,34063.0
2023-10-25 11:40:00,215.44,216.53,215.37,216.41,31315.0,197.8574,198.8585,197.7932,198.7483,31315.0
2023-10-25 11:50:00,216.46,216.75,215.99,216.52,30040.0,198.7942,199.0605,198.3626,198.8493,30040.0
2023-10-25 12:00:00,216.52,216.52,214.88,214.92,21326.0,198.8493,198.8493,197.3432,197.3799,21326.0
2023-10-25 12:10:00,214.96,215.25,214.7,214.8,10583.0,197.4166,197.683,197.1778,197.2697,10583.0
2023-10-25 12:20:00,214.91,215.54,214.55,215.53,25698.0,197.3707,197.9493,197.0401,197.9401,25698.0
2023-10-25 12:30:00,215.45,216.14,215.45,215.56,20640.0,197.8666,198.5003,197.8666,197.9677,20640.0
2023-10-25 12:40:00,215.5,215.78,215.29,215.3,8103.0,197.9126,198.1697,197.7197,197.7289,8103.0
2023-10-25 12:50:00,215.29,215.36,214.79,215.17,7961.0,197.7197,197.784,197.2605,197.6095,7961.0
2023-10-25 13:00:00,215.12,215.32,214.94,215.06,8906.0,197.5636,197.7472,197.3983,197.5085,8906.0
2023-10-25 13:10:00,215.06,215.27,214.83,215.27,7776.0,197.5085,197.7013,197.2972,197.7013,7776.0
2023-10-25 13:20:00,215.28,215.53,214.65,214.84,32840.0,197.7105,197.9401,197.1319,197.3064,32840.0
2023-10-25 13:30:00,214.84,214.84,213.94,214.0,12104.0,197.3064,197.3064,196.4799,196.535,12104.0
2023-10-25 13:40:00,213.91,214.65,213.91,214.13,14536.0,196.4523,197.1319,196.4523,196.6544,14536.0
2023-10-25 13:50:00,214.03,214.95,214.03,214.92,21787.0,196.5625,197.4074,196.5625,197.3799,21787.0
2023-10-25 14:00:00,214.82,215.32,214.82,215.03,31891.0,197.288,197.7472,197.288,197.4809,31891.0
2023-10-25 14:10:00,215.13,215.41,214.85,215.06,13308.0,197.5727,197.8299,197.3156,197.5085,13308.0
2023-10-25 14:20:00,215.11,215.14,214.78,214.96,8032.0,197.5544,197.5819,197.2513,197.4166,8032.0
2023-10-25 14:30:00,214.94,215.2,214.89,215.1,20241.0,197.3983,197.637,197.3523,197.5452,20241.0
2023-10-25 14:40:00,215.1,215.25,214.91,215.19,9281.0,197.5452,197.683,197.3707,197.6279,9281.0
2023-10-25 14:50:00,215.23,215.36,214.82,214.9,26114.0,197.6646,197.784,197.288,197.3615,26114.0
2023-10-25 15:00:00,214.94,214.94,214.67,214.86,8958.0,197.3983,197.3983,197.1503,197.3248,8958.0
2023-10-25 15:10:00,214.92,215.09,214.82,214.95,13640.0,197.3799,197.536,197.288,197.4074,13640.0
2023-10-25 15:20:00,214.88,215.26,214.76,214.8,29049.0,197.3432,197.6921,197.2329,197.2697,29049.0
2023-10-25 15:30:00,214.8,215.02,214.72,214.72,16109.0,197.2697,197.4717,197.1962,197.1962,16109.0
2023-10-25 15:40:00,214.74,214.78,214.14,214.23,41668.0,197.2146,197.2513,196.6635,196.7462,41668.0
2023-10-25 15:50:00,214.23,214.67,214.0,214.08,128898.0,196.7462,197.1503,196.535,196.6084,128898.0
2023-10-26 09:30:00,215.42,216.35,214.39,216.14,29677.0,197.8391,198.6932,196.8931,198.5003,29677.0
2023-10-26 09:40:00,216.17,216.54,215.49,216.13,16574.0,198.5279,198.8677,197.9034,198.4911,16574.0
2023-10-26 09:50:00,216.16,216.49,215.62,215.78,10183.0,198.5187,198.8218,198.0228,198.1697,10183.0
2023-10-26 10:00:00,215.88,216.02,215.26,215.51,31396.0,198.2615,198.3901,197.6921,197.9217,31396.0
2023-10-26 10:10:00,215.55,216.24,215.54,216.11,27016.0,197.9585,198.5922,197.9493,198.4728,27016.0
2023-10-26 10:20:00,216.11,216.89,216.08,216.84,79233.0,198.4728,199.1891,198.4452,199.1432,79233.0
2023-10-26 10:30:00,216.8,216.89,216.06,216.25,24933.0,199.1065,199.1891,198.4268,198.6013,24933.0
2023-10-26 10:40:00,216.23,216.58,215.93,216.41,31075.0,198.583,198.9044,198.3075,198.7483,31075.0
2023-10-26 10:50:00,216.44,216.59,216.21,216.53,23261.0,198.7758,198.9136,198.5646,198.8585,23261.0
2023-10-26 11:00:00,216.52,216.59,216.37,216.4,10323.0,198.8493,198.9136,198.7115,198.7391,10323.0
2023-10-26 11:10:00,216.33,216.45,216.0,216.2,21387.0,198.6748,198.785,198.3717,198.5554,21387.0
2023-10-26 11:20:00,216.28,216.35,216.11,216.29,10826.0,198.6289,198.6932,198.4728,198.6381,10826.0
2023-10-26 11:30:00,216.29,216.33,215.58,215.69,7796.0,198.6381,198.6748,197.986,198.087,7796.0
2023-10-26 11:40:00,215.7,215.97,215.35,215.96,5813.0,198.0962,198.3442,197.7748,198.335,5813.0
2023-10-26 11:50:00,215.84,215.87,215.61,215.63,6852.0,198.2248,198.2524,198.0136,198.0319,6852.0
2023-10-26 12:00:00,215.59,215.65,215.17,215.24,14586.0,197.9952,198.0503,197.6095,197.6738,14586.0
2023-10-26 12:10:00,215.27,215.31,215.0,215.23,9205.0,197.7013,197.7381,197.4534,197.6646,9205.0
2023-10-26 12:20:00,215.21,215.52,214.7,215.51,29375.0,197.6462,197.9309,197.1778,197.9217,29375.0
2023-10-26 12:30:00,215.51,215.73,215.25,215.33,7072.0,197.9217,198.1238,197.683,197.7564,7072.0
2023-10-26 12:40:00,215.45,215.55,215.32,215.37,8876.0,197.8666,197.9585,197.7472,197.7932,8876.0
2023-10-26 12:50:00,215.37,215.37,214.94,215.32,8814.0,197.7932,197.7932,197.3983,197.7472,8814.0
2023-10-26 13:00:00,215.21,215.44,215.11,215.33,9144.0,197.6462,197.8574,197.5544,197.7564,9144.0
2023-10-26 13:10:00,215.25,215.54,215.21,215.46,4914.0,197.683,197.9493,197.6462,197.8758,4914.0
2023-10-26 13:20:00,215.46,215.65,215.29,215.61,5092.0,197.8758,198.0503,197.7197,198.0136,5092.0
2023-10-26 13:30:00,215.74,216.17,215.4,216.09,53147.0,198.133,198.5279,197.8207,198.4544,53147.0
2023-10-26 13:40:00,216.16,216.21,216.0,216.18,9207.0,198.5187,198.5646,198.3717,198.5371,9207.0
2023-10-26 13:50:00,216.14,216.19,215.88,216.07,16250.0,198.5003,198.5462,198.2615,198.436,16250.0
2023-10-26 14:00:00,216.03,216.03,215.86,215.87,4526.0,198.3993,198.3993,198.2432,198.2524,4526.0
2023-10-26 14:10:00,215.89,216.14,215.87,215.99,7675.0,198.2707,198.5003,198.2524,198.3626,7675.0
2023-10-26 14:20:00,216.02,216.07,215.91,216.03,13418.0,198.3901,198.436,198.2891,198.3993,13418.0
2023-10-26 14:30:00,215.97,216.24,215.95,216.02,23979.0,198.3442,198.5922,198.3258,198.3901,23979.0
2023-10-26 14:40:00,216.03,216.3,215.92,215.93,6995.0,198.3993,198.6473,198.2983,198.3075,6995.0
2023-10-26 14:50:00,215.94,216.08,215.9,216.02,5522.0,198.3166,198.4452,198.2799,198.3901,5522.0
2023-10-26 15:00:00,216.13,216.41,216.11,216.23,13824.0,198.4911,198.7483,198.4728,198.583,13824.0
2023-10-26 15:10:00,216.17,216.25,216.08,216.2,11909.0,198.5279,198.6013,198.4452,198.5554,11909.0
2023-10-26 15:20:00,216.19,216.31,216.0,216.0,12485.0,198.5462,198.6564,198.3717,198.3717,12485.0
2023-10-26 15:30:00,216.0,216.17,215.9,216.07,18171.0,198.3717,198.5279,198.2799,198.436,18171.0
2023-10-26 15:40:00,216.05,216.05,215.36,215.61,29714.0,198.4177,198.4177,197.784,198.0136,29714.0
2023-10-26 15:50:00,215.65,215.87,215.35,215.41,93147.0,198.0503,198.2524,197.7748,197.8299,93147.0
2023-10-27 09:30:00,215.04,215.35,213.79,213.95,24600.0,197.4901,197.7748,196.3421,196.489,24600.0
2023-10-27 09:40:00,213.83,213.9,213.31,213.55,6558.0,196.3788,196.4431,195.9013,196.1217,6558.0
2023-10-27 09:50:00,213.6,213.66,213.06,213.06,6595.0,196.1676,196.2227,195.6717,195.6717,6595.0
2023-10-27 10:00:00,213.06,213.12,212.62,212.77,15722.0,195.6717,195.7268,195.2676,195.4054,15722.0
2023-10-27 10:10:00,212.87,212.87,211.97,212.03,10009.0,195.4972,195.4972,194.6706,194.7257,10009.0
2023-10-27 10:20:00,211.87,212.26,211.86,211.93,14039.0,194.5788,194.937,194.5696,194.6339,14039.0
2023-10-27 10:30:00,211.7,211.75,211.34,211.34,14996.0,194.4227,194.4686,194.0921,194.0921,14996.0
2023-10-27 10:40:00,211.4,211.4,210.85,210.85,23258.0,194.1472,194.1472,193.642,193.642,23258.0
2023-10-27 10:50:00,210.89,211.16,210.71,210.8,33885.0,193.6788,193.9267,193.5135,193.5961,33885.0
2023-10-27 11:00:00,210.81,211.13,210.05,210.17,42813.0,193.6053,193.8992,192.9073,193.0175,42813.0
2023-10-27 11:10:00,210.16,210.58,210.11,210.39,28464.0,193.0084,193.3941,192.9624,193.2196,28464.0
2023-10-27 11:20:00,210.33,210.45,209.78,209.84,17617.0,193.1645,193.2747,192.6594,192.7145,17617.0
2023-10-27 11:30:00,209.84,209.95,209.45,209.79,19301.0,192.7145,192.8155,192.3563,192.6686,19301.0
2023-10-27 11:40:00,209.77,209.83,209.43,209.52,19307.0,192.6502,192.7053,192.3379,192.4206,19307.0
2023-10-27 11:50:00,209.56,209.66,209.38,209.61,20707.0,192.4573,192.5492,192.292,192.5032,20707.0
2023-10-27 12:00:00,209.61,209.71,209.19,209.2,23656.0,192.5032,192.5951,192.1175,192.1267,23656.0
2023-10-27 12:10:00,209.22,209.82,209.18,209.79,15571.0,192.1451,192.6961,192.1083,192.6686,15571.0
2023-10-27 12:20:00,209.81,210.08,209.68,210.05,16759.0,192.6869,192.9349,192.5675,192.9073,16759.0
2023-10-27 12:30:00,209.97,210.02,209.72,209.75,8387.0,192.8339,192.8798,192.6043,192.6318,8387.0
2023-10-27 12:40:00,209.74,209.77,209.24,209.32,7941.0,192.6226,192.6502,192.1634,192.2369,7941.0
2023-10-27 12:50:00,209.26,209.26,208.77,208.87,16475.0,192.1818,192.1818,191.7318,191.8236,16475.0
2023-10-27 13:00:00,208.87,208.95,208.26,208.35,14396.0,191.8236,191.8971,191.2634,191.3461,14396.0
2023-10-27 13:10:00,208.43,208.71,208.33,208.53,23701.0,191.4195,191.6767,191.3277,191.5114,23701.0
2023-10-27 13:20:00,208.48,208.57,208.27,208.39,12970.0,191.4655,191.5481,191.2726,191.3828,12970.0
2023-10-27 13:30:00,208.4,208.51,208.23,208.34,11090.0,191.392,191.493,191.2359,191.3369,11090.0
2023-10-27 13:40:00,208.27,208.46,208.19,208.28,8060.0,191.2726,191.4471,191.1991,191.2818,8060.0
2023-10-27 13:50:00,208.34,208.41,208.19,208.32,9930.0,191.3369,191.4012,191.1991,191.3185,9930.0
2023-10-27 14:00:00,208.31,208.42,207.93,207.97,21118.0,191.3093,191.4104,190.9604,190.9971,21118.0
2023-10-27 14:10:00,207.98,208.12,207.78,208.0,34343.0,191.0063,191.1348,190.8226,191.0246,34343.0
2023-10-27 14:20:00,208.0,208.32,207.85,207.96,8143.0,191.0246,191.3185,190.8869,190.9879,8143.0
2023-10-27 14:30:00,207.92,208.75,207.9,208.74,12161.0,190.9512,191.7134,190.9328,191.7042,12161.0
2023-10-27 14:40:00,208.74,209.15,208.71,208.93,9272.0,191.7042,192.0808,191.6767,191.8787,9272.0
2023-10-27 14:50:00,208.93,208.93,208.42,208.46,11183.0,191.8787,191.8787,191.4104,191.4471,11183.0
2023-10-27 15:00:00,208.46,208.68,208.35,208.4,6534.0,191.4471,191.6491,191.3461,191.392,6534.0
2023-10-27 15:10:00,208.45,208.62,208.25,208.45,10457.0,191.4379,191.594,191.2542,191.4379,10457.0
2023-10-27 15:20:00,208.5,208.78,208.32,208.74,11959.0,191.4838,191.741,191.3185,191.7042,11959.0
2023-10-27 15:30:00,208.79,208.83,208.28,208.49,31411.0,191.7502,191.7869,191.2818,191.4747,31411.0
2023-10-27 15:40:00,208.38,208.92,208.3,208.91,38214.0,191.3736,191.8696,191.3002,191.8604,38214.0
2023-10-27 15:50:00,208.85,209.27,208.31,209.1,191522.0,191.8053,192.191,191.3093,192.0349,191522.0
2023-10-30 09:30:00,210.25,211.18,210.0,210.83,53801.0,193.091,193.9451,192.8614,193.6237,53801.0
2023-10-30 09:40:00,210.96,211.13,210.16,210.34,18324.0,193.7431,193.8992,193.0084,193.1737,18324.0
2023-10-30 09:50:00,210.34,211.27,210.32,210.91,34365.0,193.1737,194.0278,193.1553,193.6972,34365.0
2023-10-30 10:00:00,210.91,211.78,210.91,211.78,9897.0,193.6972,194.4961,193.6972,194.4961,9897.0
2023-10-30 10:10:00,211.88,212.4,211.45,211.92,18174.0,194.588,195.0655,194.1931,194.6247,18174.0
2023-10-30 10:20:00,211.92,212.24,211.91,212.24,6432.0,194.6247,194.9186,194.6155,194.9186,6432.0
2023-10-30 10:30:00,212.12,212.27,211.3,211.3,10634.0,194.8084,194.9462,194.0553,194.0553,10634.0
2023-10-30 10:40:00,211.3,211.7,211.16,211.31,12217.0,194.0553,194.4227,193.9267,194.0645,12217.0
2023-10-30 10:50:00,211.23,211.31,211.07,211.25,8680.0,193.991,194.0645,193.8441,194.0094,8680.0
2023-10-30 11:00:00,211.17,211.54,211.13,211.45,4605.0,193.9359,194.2757,193.8992,194.1931,4605.0
2023-10-30 11:10:00,211.39,211.62,211.29,211.32,3359.0,194.138,194.3492,194.0461,194.0737,3359.0
2023-10-30 11:20:00,211.29,211.37,211.16,211.22,5575.0,194.0461,194.1196,193.9267,193.9819,5575.0
2023-10-30 11:30:00,211.26,211.57,211.17,211.37,8885.0,194.0186,194.3033,193.9359,194.1196,8885.0
2023-10-30 11:40:00,211.41,211.59,211.33,211.43,5335.0,194.1563,194.3217,194.0829,194.1747,5335.0
2023-10-30 11:50:00,211.43,211.68,211.39,211.53,8264.0,194.1747,194.4043,194.138,194.2666,8264.0
2023-10-30 12:00:00,211.59,211.59,211.4,211.45,5196.0,194.3217,194.3217,194.1472,194.1931,5196.0
2023-10-30 12:10:00,211.5,211.66,211.39,211.5,14044.0,194.239,194.3859,194.138,194.239,14044.0
2023-10-30 12:20:00,211.53,211.53,211.33,211.4,12697.0,194.2666,194.2666,194.0829,194.1472,12697.0
2023-10-30 12:30:00,211.38,211.51,211.25,211.51,7305.0,194.1288,194.2482,194.0094,194.2482,7305.0
2023-10-30 12:40:00,211.46,211.47,211.17,211.17,4411.0,194.2023,194.2114,193.9359,193.9359,4411.0
2023-10-30 12:50:00,211.26,211.26,210.96,211.05,3795.0,194.0186,194.0186,193.7431,193.8257,3795.0
2023-10-30 13:00:00,211.12,211.22,211.03,211.06,4221.0,193.89,193.9819,193.8074,193.8349,4221.0
2023-10-30 13:10:00,211.16,211.16,210.96,211.06,3974.0,193.9267,193.9267,193.7431,193.8349,3974.0
2023-10-30 13:20:00,211.03,211.64,211.02,211.49,15296.0,193.8074,194.3676,193.7982,194.2298,15296.0
2023-10-30 13:30:00,211.45,211.5,211.22,211.45,5822.0,194.1931,194.239,193.9819,194.1931,5822.0
2023-10-30 13:40:00,211.46,211.67,211.43,211.6,5832.0,194.2023,194.3951,194.1747,194.3308,5832.0
2023-10-30 13:50:00,211.52,211.69,211.48,211.58,23831.0,194.2574,194.4135,194.2206,194.3125,23831.0
2023-10-30 14:00:00,211.64,211.64,210.92,210.99,11811.0,194.3676,194.3676,193.7063,193.7706,11811.0
2023-10-30 14:10:00,210.98,211.21,210.93,211.15,4318.0,193.7614,193.9727,193.7155,193.9176,4318.0
2023-10-30 14:20:00,211.15,211.28,211.11,211.25,10242.0,193.9176,194.037,193.8808,194.0094,10242.0
2023-10-30 14:30:00,211.25,211.37,211.2,211.26,14641.0,194.0094,194.1196,193.9635,194.0186,14641.0
2023-10-30 14:40:00,211.31,211.34,211.18,211.27,7955.0,194.0645,194.0921,193.9451,194.0278,7955.0
2023-10-30 14:50:00,211.27,211.54,211.21,211.49,52503.0,194.0278,194.2757,193.9727,194.2298,52503.0
2023-10-30 15:00:00,211.53,212.36,211.53,212.22,36199.0,194.2666,195.0288,194.2666,194.9002,36199.0
2023-10-30 15:10:00,212.17,212.51,212.12,212.44,12245.0,194.8543,195.1666,194.8084,195.1023,12245.0
2023-10-30 15:20:00,212.45,212.58,212.31,212.32,11927.0,195.1115,195.2309,194.9829,194.9921,11927.0
2023-10-30 15:30:00,212.38,212.42,212.06,212.16,18478.0,195.0472,195.0839,194.7533,194.8451,18478.0
2023-10-30 15:40:00,212.12,212.12,211.88,211.99,23286.0,194.8084,194.8084,194.588,194.689,23286.0
2023-10-30 15:50:00,212.0,212.14,211.24,211.31,215313.0,194.6982,194.8268,194.0002,194.0645,215313.0
2023-10-31 09:30:00,211.08,212.55,211.05,212.43,19903.0,193.8533,195.2033,193.8257,195.0931,19903.0
2023-10-31 09:40:00,212.64,212.71,211.8,211.97,7501.0,195.286,195.3502,194.5145,194.6706,7501.0
2023-10-31 09:50:00,211.9,212.23,211.7,211.72,8357.0,194.6064,194.9094,194.4227,194.441,8357.0
2023-10-31 10:00:00,211.69,212.2,211.41,212.02,9751.0,194.4135,194.8819,194.1563,194.7166,9751.0
2023-10-31 10:10:00,212.16,212.19,211.8,211.85,5202.0,194.8451,194.8727,194.5145,194.5604,5202.0
2023-10-31 10:20:00,211.89,211.89,211.18,211.31,26446.0,194.5972,194.5972,193.9451,194.0645,26446.0
2023-10-31 10:30:00,211.36,211.64,211.24,211.58,27572.0,194.1104,194.3676,194.0002,194.3125,27572.0
2023-10-31 10:40:00,211.56,211.91,211.52,211.77,14554.0,194.2941,194.6155,194.2574,194.487,14554.0
2023-10-31 10:50:00,211.72,212.07,211.68,212.05,12452.0,194.441,194.7625,194.4043,194.7441,12452.0
2023-10-31 11:00:00,212.07,212.22,211.8,211.96,84666.0,194.7625,194.9002,194.5145,194.6615,84666.0
2023-10-31 11:10:00,211.86,212.24,211.64,212.24,22190.0,194.5696,194.9186,194.3676,194.9186,22190.0
2023-10-31 11:20:00,212.15,212.32,212.03,212.12,7016.0,194.836,194.9921,194.7257,194.8084,7016.0
2023-10-31 11:30:00,212.09,212.12,211.84,212.06,7454.0,194.7808,194.8084,194.5513,194.7533,7454.0
2023-10-31 11:40:00,212.05,212.12,211.92,212.03,3781.0,194.7441,194.8084,194.6247,194.7257,3781.0
2023-10-31 11:50:00,212.03,212.23,212.02,212.16,6432.0,194.7257,194.9094,194.7166,194.8451,6432.0
2023-10-31 12:00:00,212.28,212.35,211.95,212.05,7139.0,194.9553,195.0196,194.6523,194.7441,7139.0
2023-10-31 12:10:00,212.0,212.19,211.85,212.1,29611.0,194.6982,194.8727,194.5604,194.79,29611.0
2023-10-31 12:20:00,212.16,212.5,212.14,212.5,7249.0,194.8451,195.1574,194.8268,195.1574,7249.0
2023-10-31 12:30:00,212.5,212.76,212.41,212.54,4097.0,195.1574,195.3962,195.0747,195.1941,4097.0
2023-10-31 12:40:00,212.56,212.71,212.36,212.7,14958.0,195.2125,195.3502,195.0288,195.3411,14958.0
2023-10-31 12:50:00,212.62,212.7,212.49,212.61,21522.0,195.2676,195.3411,195.1482,195.2584,21522.0
2023-10-31 13:00:00,212.61,212.8,212.54,212.72,16180.0,195.2584,195.4329,195.1941,195.3594,16180.0
2023-10-31 13:10:00,212.71,212.73,212.57,212.62,11391.0,195.3502,195.3686,195.2217,195.2676,11391.0
2023-10-31 13:20:00,212.62,212.81,212.59,212.63,9823.0,195.2676,195.4421,195.24,195.2768,9823.0
2023-10-31 13:30:00,212.6,212.7,212.6,212.62,12671.0,195.2492,195.3411,195.2492,195.2676,12671.0
2023-10-31 13:40:00,212.65,212.82,212.61,212.77,10455.0,195.2951,195.4513,195.2584,195.4054,10455.0
2023-10-31 13:50:00,212.74,212.92,212.73,212.86,18138.0,195.3778,195.5431,195.3686,195.488,18138.0
2023-10-31 14:00:00,212.93,213.39,212.92,213.38,15663.0,195.5523,195.9748,195.5431,195.9656,15663.0
2023-10-31 14:10:00,213.43,213.54,213.1,213.11,5239.0,196.0115,196.1125,195.7084,195.7176,5239.0
2023-10-31 14:20:00,213.14,213.19,213.04,213.04,3991.0,195.7452,195.7911,195.6533,195.6533,3991.0
2023-10-31 14:30:00,213.1,213.17,213.04,213.11,3849.0,195.7084,195.7727,195.6533,195.7176,3849.0
2023-10-31 14:40:00,213.08,213.18,213.0,213.17,4380.0,195.6901,195.7819,195.6166,195.7727,4380.0
2023-10-31 14:50:00,213.16,213.25,213.11,213.15,5249.0,195.7635,195.8462,195.7176,195.7543,5249.0
2023-10-31 15:00:00,213.17,213.23,213.05,213.14,4865.0,195.7727,195.8278,195.6625,195.7452,4865.0
2023-10-31 15:10:00,213.17,213.25,213.1,213.21,9326.0,195.7727,195.8462,195.7084,195.8094,9326.0
2023-10-31 15:20:00,213.24,213.32,213.06,213.23,19178.0,195.837,195.9105,195.6717,195.8278,19178.0
2023-10-31 15:30:00,213.27,213.44,213.15,213.16,19955.0,195.8645,196.0207,195.7543,195.7635,19955.0
2023-10-31 15:40:00,213.13,213.35,213.12,213.35,12837.0,195.736,195.938,195.7268,195.938,12837.0
2023-10-31 15:50:00,213.31,213.65,213.08,213.39,78853.0,195.9013,196.2135,195.6901,195.9748,78853.0
2023-11-01 09:30:00,214.85,214.86,214.1,214.4,17298.0,197.3156,197.3248,196.6268,196.9023,17298.0
2023-11-01 09:40:00,214.44,214.5,214.1,214.13,16738.0,196.9391,196.9942,196.6268,196.6544,16738.0
2023-11-01 09:50:00,214.19,214.19,213.66,213.92,7926.0,196.7095,196.7095,196.2227,196.4615,7926.0
2023-11-01 10:00:00,214.12,214.33,213.92,214.31,22902.0,196.6452,196.838,196.4615,196.8197,22902.0
2023-11-01 10:10:00,214.27,215.12,214.05,215.09,37749.0,196.7829,197.5636,196.5809,197.536,37749.0
2023-11-01 10:20:00,215.11,215.35,214.83,214.83,9696.0,197.5544,197.7748,197.2972,197.2972,9696.0
2023-11-01 10:30:00,214.86,215.16,214.71,214.82,20123.0,197.3248,197.6003,197.187,197.288,20123.0
2023-11-01 10:40:00,214.74,214.9,213.74,213.89,45937.0,197.2146,197.3615,196.2962,196.4339,45937.0
2023-11-01 10:50:00,213.58,213.83,212.99,213.4,38446.0,196.1492,196.3788,195.6074,195.9839,38446.0
2023-11-01 11:00:00,213.39,213.6,213.19,213.22,7854.0,195.9748,196.1676,195.7911,195.8186,7854.0
2023-11-01 11:10:00,213.22,213.41,212.84,213.07,13932.0,195.8186,195.9931,195.4696,195.6809,13932.0
2023-11-01 11:20:00,213.1,213.3,212.87,212.91,15156.0,195.7084,195.8921,195.4972,195.5339,15156.0
2023-11-01 11:30:00,212.86,213.39,212.78,213.37,26791.0,195.488,195.9748,195.4145,195.9564,26791.0
2023-11-01 11:40:00,213.44,213.62,213.24,213.24,6518.0,196.0207,196.186,195.837,195.837,6518.0
2023-11-01 11:50:00,213.19,213.27,212.9,213.14,11294.0,195.7911,195.8645,195.5247,195.7452,11294.0
2023-11-01 12:00:00,213.04,213.17,212.35,212.35,14313.0,195.6533,195.7727,195.0196,195.0196,14313.0
2023-11-01 12:10:00,212.3,212.57,212.14,212.14,14387.0,194.9737,195.2217,194.8268,194.8268,14387.0
2023-11-01 12:20:00,212.22,212.49,212.0,212.3,16349.0,194.9002,195.1482,194.6982,194.9737,16349.0
2023-11-01 12:30:00,212.19,212.44,211.99,211.99,5867.0,194.8727,195.1023,194.689,194.689,5867.0
2023-11-01 12:40:00,212.03,212.3,211.98,212.09,10170.0,194.7257,194.9737,194.6798,194.7808,10170.0
2023-11-01 12:50:00,212.09,212.51,212.09,212.33,8494.0,194.7808,195.1666,194.7808,195.0013,8494.0
2023-11-01 13:00:00,212.34,212.49,212.22,212.49,4916.0,195.0104,195.1482,194.9002,195.1482,4916.0
2023-11-01 13:10:00,212.43,212.73,212.42,212.46,11678.0,195.0931,195.3686,195.0839,195.1207,11678.0
2023-11-01 13:20:00,212.46,212.46,211.74,212.13,18581.0,195.1207,195.1207,194.4594,194.8176,18581.0
2023-11-01 13:30:00,212.14,212.21,211.97,212.1,15725.0,194.8268,194.8911,194.6706,194.79,15725.0
2023-11-01 13:40:00,212.2,212.36,212.13,212.33,8434.0,194.8819,195.0288,194.8176,195.0013,8434.0
2023-11-01 13:50:00,212.26,212.51,211.95,211.95,17237.0,194.937,195.1666,194.6523,194.6523,17237.0
2023-11-01 14:00:00,212.05,212.16,211.45,211.6,18066.0,194.7441,194.8451,194.1931,194.3308,18066.0
2023-11-01 14:10:00,211.69,211.76,211.2,211.23,11278.0,194.4135,194.4778,193.9635,193.991,11278.0
2023-11-01 14:20:00,211.24,211.65,211.21,211.51,15501.0,194.0002,194.3768,193.9727,194.2482,15501.0
2023-11-01 14:30:00,211.58,211.9,211.1,211.42,16853.0,194.3125,194.6064,193.8716,194.1655,16853.0
2023-11-01 14:40:00,211.21,211.34,210.92,211.23,6484.0,193.9727,194.0921,193.7063,193.991,6484.0
2023-11-01 14:50:00,211.29,211.61,211.29,211.49,11320.0,194.0461,194.34,194.0461,194.2298,11320.0
2023-11-01 15:00:00,211.57,211.77,211.21,211.21,39351.0,194.3033,194.487,193.9727,193.9727,39351.0
2023-11-01 15:10:00,211.31,211.44,210.9,210.92,26130.0,194.0645,194.1839,193.688,193.7063,26130.0
2023-11-01 15:20:00,210.98,211.16,210.67,210.99,32324.0,193.7614,193.9267,193.4767,193.7706,32324.0
2023-11-01 15:30:00,210.99,211.16,210.88,210.96,29832.0,193.7706,193.9267,193.6696,193.7431,29832.0
2023-11-01 15:40:00,210.97,211.26,210.82,210.83,58432.0,193.7523,194.0186,193.6145,193.6237,58432.0
2023-11-01 15:50:00,210.85,210.95,210.48,210.85,93478.0,193.642,193.7339,193.3022,193.642,93478.0
2023-11-02 09:30:00,211.26,212.88,211.25,212.21,27133.0,194.0186,195.5064,194.0094,194.8911,27133.0
2023-11-02 09:40:00,212.13,212.36,210.4,211.68,36871.0,194.8176,195.0288,193.2288,194.4043,36871.0
2023-11-02 09:50:00,211.7,212.68,211.7,212.08,31726.0,194.4227,195.3227,194.4227,194.7717,31726.0
2023-11-02 10:00:00,212.09,212.21,211.08,211.09,77261.0,194.7808,194.8911,193.8533,193.8625,77261.0
2023-11-02 10:10:00,211.09,211.48,210.88,211.1,44649.0,193.8625,194.2206,193.6696,193.8716,44649.0
2023-11-02 10:20:00,211.08,212.03,211.08,211.72,104635.0,193.8533,194.7257,193.8533,194.441,104635.0
2023-11-02 10:30:00,211.74,212.59,211.74,212.27,26468.0,194.4594,195.24,194.4594,194.9462,26468.0
2023-11-02 10:40:00,212.44,212.76,212.36,212.51,16935.0,195.1023,195.3962,195.0288,195.1666,16935.0
2023-11-02 10:50:00,212.51,212.98,212.42,212.87,21919.0,195.1666,195.5982,195.0839,195.4972,21919.0
2023-11-02 11:00:00,212.89,212.97,212.2,212.33,23039.0,195.5156,195.589,194.8819,195.0013,23039.0
2023-11-02 11:10:00,212.34,212.53,212.0,212.31,16715.0,195.0104,195.1849,194.6982,194.9829,16715.0
2023-11-02 11:20:00,212.35,212.4,212.1,212.1,30625.0,195.0196,195.0655,194.79,194.79,30625.0
2023-11-02 11:30:00,212.1,213.01,212.1,212.8,40361.0,194.79,195.6258,194.79,195.4329,40361.0
2023-11-02 11:40:00,212.87,212.97,212.58,212.66,14591.0,195.4972,195.589,195.2309,195.3043,14591.0
2023-11-02 11:50:00,212.7,212.76,212.32,212.46,11235.0,195.3411,195.3962,194.9921,195.1207,11235.0
2023-11-02 12:00:00,212.44,212.62,212.38,212.4,29410.0,195.1023,195.2676,195.0472,195.0655,29410.0
2023-11-02 12:10:00,212.43,212.64,212.19,212.28,8026.0,195.0931,195.286,194.8727,194.9553,8026.0
2023-11-02 12:20:00,212.23,212.28,212.04,212.06,15935.0,194.9094,194.9553,194.7349,194.7533,15935.0
2023-11-02 12:30:00,212.09,212.42,212.04,212.3,16504.0,194.7808,195.0839,194.7349,194.9737,16504.0
2023-11-02 12:40:00,212.32,212.56,212.3,212.48,15025.0,194.9921,195.2125,194.9737,195.139,15025.0
2023-11-02 12:50:00,212.43,212.43,212.12,212.12,12527.0,195.0931,195.0931,194.8084,194.8084,12527.0
2023-11-02 13:00:00,212.11,212.33,212.06,212.33,7370.0,194.7992,195.0013,194.7533,195.0013,7370.0
2023-11-02 13:10:00,212.4,212.45,212.15,212.15,6230.0,195.0655,195.1115,194.836,194.836,6230.0
2023-11-02 13:20:00,212.14,212.39,212.11,212.39,8002.0,194.8268,195.0564,194.7992,195.0564,8002.0
2023-11-02 13:30:00,212.41,212.65,212.39,212.61,11750.0,195.0747,195.2951,195.0564,195.2584,11750.0
2023-11-02 13:40:00,212.65,212.97,212.57,212.94,6686.0,195.2951,195.589,195.2217,195.5615,6686.0
2023-11-02 13:50:00,212.9,213.15,212.67,213.03,16787.0,195.5247,195.7543,195.3135,195.6441,16787.0
2023-11-02 14:00:00,213.0,213.0,212.68,212.68,8765.0,195.6166,195.6166,195.3227,195.3227,8765.0
2023-11-02 14:10:00,212.68,213.2,212.66,213.04,9486.0,195.3227,195.8003,195.3043,195.6533,9486.0
2023-11-02 14:20:00,213.06,213.07,212.85,212.86,10585.0,195.6717,195.6809,195.4788,195.488,10585.0
2023-11-02 14:30:00,212.9,212.97,212.79,212.79,11125.0,195.5247,195.589,195.4237,195.4237,11125.0
2023-11-02 14:40:00,212.82,212.82,212.41,212.47,7114.0,195.4513,195.4513,195.0747,195.1298,7114.0
2023-11-02 14:50:00,212.41,212.53,212.19,212.32,12683.0,195.0747,195.1849,194.8727,194.9921,12683.0
2023-11-02 15:00:00,212.32,212.4,212.21,212.4,10954.0,194.9921,195.0655,194.8911,195.0655,10954.0
2023-11-02 15:10:00,212.35,212.43,212.2,212.33,10339.0,195.0196,195.0931,194.8819,195.0013,10339.0
2023-11-02 15:20:00,212.38,212.4,212.17,212.29,11060.0,195.0472,195.0655,194.8543,194.9645,11060.0
2023-11-02 15:30:00,212.28,212.68,212.28,212.63,23547.0,194.9553,195.3227,194.9553,195.2768,23547.0
2023-11-02 15:40:00,212.67,212.85,212.65,212.7,13594.0,195.3135,195.4788,195.2951,195.3411,13594.0
2023-11-02 15:50:00,212.71,213.0,212.43,212.53,158169.0,195.3502,195.6166,195.0931,195.1849,158169.0
2023-11-03 09:30:00,212.35,212.5,210.06,210.13,37233.0,195.0196,195.1574,192.9165,192.9808,37233.0
2023-11-03 09:40:00,210.11,210.56,208.71,208.94,31414.0,192.9624,193.3757,191.6767,191.8879,31414.0
2023-11-03 09:50:00,208.87,209.18,206.89,207.42,83701.0,191.8236,192.1083,190.0052,190.492,83701.0
2023-11-03 10:00:00,207.57,208.18,207.0,207.14,67866.0,190.6297,191.19,190.1063,190.2348,67866.0
2023-11-03 10:10:00,207.13,208.13,207.09,207.89,50907.0,190.2256,191.144,190.1889,190.9236,50907.0
2023-11-03 10:20:00,207.89,208.48,207.58,207.68,34478.0,190.9236,191.4655,190.6389,190.7308,34478.0
2023-11-03 10:30:00,207.77,208.03,207.37,208.03,24425.0,190.8134,191.0522,190.4461,191.0522,24425.0
2023-11-03 10:40:00,208.1,208.47,207.7,208.26,14901.0,191.1165,191.4563,190.7491,191.2634,14901.0
2023-11-03 10:50:00,208.26,208.46,207.97,208.19,17785.0,191.2634,191.4471,190.9971,191.1991,17785.0
2023-11-03 11:00:00,208.2,208.21,207.34,207.64,20269.0,191.2083,191.2175,190.4185,190.694,20269.0
2023-11-03 11:10:00,207.73,207.76,207.14,207.34,14753.0,190.7767,190.8042,190.2348,190.4185,14753.0
2023-11-03 11:20:00,207.27,207.68,207.27,207.46,23428.0,190.3542,190.7308,190.3542,190.5287,23428.0
2023-11-03 11:30:00,207.5,207.57,207.22,207.34,24396.0,190.5654,190.6297,190.3083,190.4185,24396.0
2023-11-03 11:40:00,207.46,207.79,207.44,207.51,21217.0,190.5287,190.8318,190.5103,190.5746,21217.0
2023-11-03 11:50:00,207.54,208.09,207.37,208.01,61170.0,190.6022,191.1073,190.4461,191.0338,61170.0
2023-11-03 12:00:00,208.02,208.31,207.82,207.95,29111.0,191.043,191.3093,190.8593,190.9787,29111.0
2023-11-03 12:10:00,207.95,208.13,207.9,208.07,13807.0,190.9787,191.144,190.9328,191.0889,13807.0
2023-11-03 12:20:00,208.08,208.15,207.7,208.03,77496.0,191.0981,191.1624,190.7491,191.0522,77496.0
2023-11-03 12:30:00,208.03,208.06,207.57,207.57,23648.0,191.0522,191.0797,190.6297,190.6297,23648.0
2023-11-03 12:40:00,207.62,207.67,207.23,207.32,19577.0,190.6757,190.7216,190.3175,190.4001,19577.0
2023-11-03 12:50:00,207.38,207.6,207.16,207.37,30731.0,190.4552,190.6573,190.2532,190.4461,30731.0
2023-11-03 13:00:00,207.38,207.65,207.29,207.53,18593.0,190.4552,190.7032,190.3726,190.593,18593.0
2023-11-03 13:10:00,207.57,207.59,206.92,207.34,30163.0,190.6297,190.6481,190.0328,190.4185,30163.0
2023-11-03 13:20:00,207.29,207.59,207.26,207.46,11103.0,190.3726,190.6481,190.345,190.5287,11103.0
2023-11-03 13:30:00,207.44,208.0,207.44,207.98,23780.0,190.5103,191.0246,190.5103,191.0063,23780.0
2023-11-03 13:40:00,207.97,208.08,207.87,208.03,12921.0,190.9971,191.0981,190.9053,191.0522,12921.0
2023-11-03 13:50:00,208.04,208.3,207.97,208.12,14950.0,191.0614,191.3002,190.9971,191.1348,14950.0
2023-11-03 14:00:00,208.1,208.15,207.81,208.1,16082.0,191.1165,191.1624,190.8501,191.1165,16082.0
2023-11-03 14:10:00,208.12,208.26,208.01,208.11,18600.0,191.1348,191.2634,191.0338,191.1257,18600.0
2023-11-03 14:20:00,208.11,208.29,207.94,208.23,18002.0,191.1257,191.291,190.9695,191.2359,18002.0
2023-11-03 14:30:00,208.21,208.35,208.05,208.35,11209.0,191.2175,191.3461,191.0706,191.3461,11209.0
2023-11-03 14:40:00,208.36,208.74,208.36,208.72,13610.0,191.3553,191.7042,191.3553,191.6859,13610.0
2023-11-03 14:50:00,208.74,209.09,208.69,208.76,20003.0,191.7042,192.0257,191.6583,191.7226,20003.0
2023-11-03 15:00:00,208.76,208.77,208.44,208.45,13545.0,191.7226,191.7318,191.4287,191.4379,13545.0
2023-11-03 15:10:00,208.47,208.74,208.37,208.71,18089.0,191.4563,191.7042,191.3644,191.6767,18089.0
2023-11-03 15:20:00,208.7,208.74,208.38,208.4,28442.0,191.6675,191.7042,191.3736,191.392,28442.0
2023-11-03 15:30:00,208.42,208.85,208.39,208.83,29876.0,191.4104,191.8053,191.3828,191.7869,29876.0
2023-11-03 15:40:00,208.83,208.89,208.4,208.42,37841.0,191.7869,191.842,191.392,191.4104,37841.0
2023-11-03 15:50:00,208.36,208.82,208.08,208.6,223160.0,191.3553,191.7777,191.0981,191.5757,223160.0
2023-11-06 09:30:00,209.21,212.49,208.96,211.73,45381.0,192.1359,195.1482,191.9063,194.4502,45381.0
2023-11-06 09:40:00,211.57,213.8,210.94,213.8,23513.0,194.3033,196.3513,193.7247,196.3513,23513.0
2023-11-06 09:50:00,213.65,213.89,212.91,212.96,37233.0,196.2135,196.4339,195.5339,195.5798,37233.0
2023-11-06 10:00:00,212.84,213.13,212.2,212.33,13305.0,195.4696,195.736,194.8819,195.0013,13305.0
2023-11-06 10:10:00,212.39,213.27,212.28,213.11,11918.0,195.0564,195.8645,194.9553,195.7176,11918.0
2023-11-06 10:20:00,213.17,213.7,212.78,212.91,23704.0,195.7727,196.2595,195.4145,195.5339,23704.0
2023-11-06 10:30:00,212.79,213.23,212.63,212.98,7446.0,195.4237,195.8278,195.2768,195.5982,7446.0
2023-11-06 10:40:00,212.95,213.39,212.91,213.18,10049.0,195.5707,195.9748,195.5339,195.7819,10049.0
2023-11-06 10:50:00,213.24,213.78,213.24,213.68,8037.0,195.837,196.3329,195.837,196.2411,8037.0
2023-11-06 11:00:00,213.65,213.78,213.47,213.51,8498.0,196.2135,196.3329,196.0482,196.085,8498.0
2023-11-06 11:10:00,213.56,213.73,213.27,213.73,17990.0,196.1309,196.287,195.8645,196.287,17990.0
2023-11-06 11:20:00,213.76,214.0,213.43,213.46,21697.0,196.3146,196.535,196.0115,196.039,21697.0
2023-11-06 11:30:00,213.45,213.91,213.22,213.56,13441.0,196.0299,196.4523,195.8186,196.1309,13441.0
2023-11-06 11:40:00,213.61,213.62,213.1,213.11,6536.0,196.1768,196.186,195.7084,195.7176,6536.0
2023-11-06 11:50:00,213.1,213.1,212.65,212.79,16919.0,195.7084,195.7084,195.2951,195.4237,16919.0
2023-11-06 12:00:00,212.7,213.14,212.7,212.81,9380.0,195.3411,195.7452,195.3411,195.4421,9380.0
2023-11-06 12:10:00,212.75,212.81,212.5,212.54,13676.0,195.387,195.4421,195.1574,195.1941,13676.0
2023-11-06 12:20:00,212.57,213.1,212.51,212.92,9628.0,195.2217,195.7084,195.1666,195.5431,9628.0
2023-11-06 12:30:00,213.0,213.01,212.44,212.47,15339.0,195.6166,195.6258,195.1023,195.1298,15339.0
2023-11-06 12:40:00,212.43,212.67,212.06,212.15,13583.0,195.0931,195.3135,194.7533,194.836,13583.0
2023-11-06 12:50:00,212.16,212.38,212.14,212.25,21825.0,194.8451,195.0472,194.8268,194.9278,21825.0
2023-11-06 13:00:00,212.31,212.57,212.11,212.46,11734.0,194.9829,195.2217,194.7992,195.1207,11734.0
2023-11-06 13:10:00,212.46,212.66,212.34,212.53,7835.0,195.1207,195.3043,195.0104,195.1849,7835.0
2023-11-06 13:20:00,212.58,213.02,212.56,213.01,12528.0,195.2309,195.6349,195.2125,195.6258,12528.0
2023-11-06 13:30:00,212.9,212.91,212.41,212.52,7421.0,195.5247,195.5339,195.0747,195.1758,7421.0
2023-11-06 13:40:00,212.47,212.5,212.3,212.3,5172.0,195.1298,195.1574,194.9737,194.9737,5172.0
2023-11-06 13:50:00,212.43,212.69,212.15,212.41,12046.0,195.0931,195.3319,194.836,195.0747,12046.0
2023-11-06 14:00:00,212.63,212.81,212.62,212.72,5311.0,195.2768,195.4421,195.2676,195.3594,5311.0
2023-11-06 14:10:00,212.79,212.87,212.5,212.65,6063.0,195.4237,195.4972,195.1574,195.2951,6063.0
2023-11-06 14:20:00,212.59,212.9,212.59,212.85,5451.0,195.24,195.5247,195.24,195.4788,5451.0
2023-11-06 14:30:00,212.83,213.03,212.77,212.97,2922.0,195.4605,195.6441,195.4054,195.589,2922.0
2023-11-06 14:40:00,212.97,213.13,212.73,212.73,10339.0,195.589,195.736,195.3686,195.3686,10339.0
2023-11-06 14:50:00,212.69,212.81,212.69,212.76,3668.0,195.3319,195.4421,195.3319,195.3962,3668.0
2023-11-06 15:00:00,212.72,212.79,212.55,212.79,8421.0,195.3594,195.4237,195.2033,195.4237,8421.0
2023-11-06 15:10:00,212.87,212.92,212.61,212.7,6260.0,195.4972,195.5431,195.2584,195.3411,6260.0
2023-11-06 15:20:00,212.71,213.01,212.62,213.01,9037.0,195.3502,195.6258,195.2676,195.6258,9037.0
2023-11-06 15:30:00,212.96,213.11,212.85,212.96,9805.0,195.5798,195.7176,195.4788,195.5798,9805.0
2023-11-06 15:40:00,213.01,213.11,212.85,212.95,21233.0,195.6258,195.7176,195.4788,195.5707,21233.0
2023-11-06 15:50:00,212.89,213.06,212.7,213.05,63678.0,195.5156,195.6717,195.3411,195.6625,63678.0
2023-11-07 09:30:00,212.88,213.0,211.1,211.53,33302.0,195.5064,195.6166,193.8716,194.2666,33302.0
2023-11-07 09:40:00,211.52,212.13,210.54,210.78,11072.0,194.2574,194.8176,193.3573,193.5778,11072.0
2023-11-07 09:50:00,210.97,211.83,210.86,211.72,18237.0,193.7523,194.5421,193.6512,194.441,18237.0
2023-11-07 10:00:00,211.72,212.29,211.67,211.78,40674.0,194.441,194.9645,194.3951,194.4961,40674.0
2023-11-07 10:10:00,211.86,212.01,211.53,211.72,14673.0,194.5696,194.7074,194.2666,194.441,14673.0
2023-11-07 10:20:00,211.77,212.3,211.65,212.09,19630.0,194.487,194.9737,194.3768,194.7808,19630.0
2023-11-07 10:30:00,212.08,212.69,212.02,212.28,22459.0,194.7717,195.3319,194.7166,194.9553,22459.0
2023-11-07 10:40:00,212.25,212.6,212.22,212.45,17431.0,194.9278,195.2492,194.9002,195.1115,17431.0
2023-11-07 10:50:00,212.49,213.3,212.29,212.83,18978.0,195.1482,195.8921,194.9645,195.4605,18978.0
2023-11-07 11:00:00,212.79,212.82,212.12,212.28,14131.0,195.4237,195.4513,194.8084,194.9553,14131.0
2023-11-07 11:10:00,212.32,212.37,212.0,212.36,15242.0,194.9921,195.038,194.6982,195.0288,15242.0
2023-11-07 11:20:00,212.36,212.46,212.09,212.26,15260.0,195.0288,195.1207,194.7808,194.937,15260.0
2023-11-07 11:30:00,212.29,212.39,212.21,212.27,9240.0,194.9645,195.0564,194.8911,194.9462,9240.0
2023-11-07 11:40:00,212.27,212.8,212.26,212.37,15383.0,194.9462,195.4329,194.937,195.038,15383.0
2023-11-07 11:50:00,212.33,212.39,211.87,212.09,16343.0,195.0013,195.0564,194.5788,194.7808,16343.0
2023-11-07 12:00:00,212.08,212.67,212.02,212.48,10934.0,194.7717,195.3135,194.7166,195.139,10934.0
2023-11-07 12:10:00,212.45,212.54,212.2,212.32,8716.0,195.1115,195.1941,194.8819,194.9921,8716.0
2023-11-07 12:20:00,212.34,212.37,212.06,212.07,11811.0,195.0104,195.038,194.7533,194.7625,11811.0
2023-11-07 12:30:00,212.12,212.21,211.95,212.03,13568.0,194.8084,194.8911,194.6523,194.7257,13568.0
2023-11-07 12:40:00,211.96,212.26,211.91,211.95,6621.0,194.6615,194.937,194.6155,194.6523,6621.0
2023-11-07 12:50:00,211.88,212.13,211.78,212.08,5817.0,194.588,194.8176,194.4961,194.7717,5817.0
2023-11-07 13:00:00,212.13,212.18,211.91,212.14,5160.0,194.8176,194.8635,194.6155,194.8268,5160.0
2023-11-07 13:10:00,212.14,212.14,211.8,211.8,5315.0,194.8268,194.8268,194.5145,194.5145,5315.0
2023-11-07 13:20:00,211.8,212.11,211.8,212.11,5582.0,194.5145,194.7992,194.5145,194.7992,5582.0
2023-11-07 13:30:00,212.11,212.24,211.99,212.1,12077.0,194.7992,194.9186,194.689,194.79,12077.0
2023-11-07 13:40:00,212.01,212.08,211.86,211.93,2935.0,194.7074,194.7717,194.5696,194.6339,2935.0
2023-11-07 13:50:00,211.89,212.16,211.86,212.16,5745.0,194.5972,194.8451,194.5696,194.8451,5745.0
2023-11-07 14:00:00,212.16,212.17,211.98,211.98,2652.0,194.8451,194.8543,194.6798,194.6798,2652.0
2023-11-07 14:10:00,212.06,212.21,212.06,212.15,2172.0,194.7533,194.8911,194.7533,194.836,2172.0
2023-11-07 14:20:00,212.06,212.36,212.06,212.29,5933.0,194.7533,195.0288,194.7533,194.9645,5933.0
2023-11-07 14:30:00,212.25,212.56,212.11,212.29,11408.0,194.9278,195.2125,194.7992,194.9645,11408.0
2023-11-07 14:40:00,212.16,212.33,212.13,212.16,4718.0,194.8451,195.0013,194.8176,194.8451,4718.0
2023-11-07 14:50:00,212.21,212.42,212.13,212.33,24704.0,194.8911,195.0839,194.8176,195.0013,24704.0
2023-11-07 15:00:00,212.42,212.46,211.97,212.09,10841.0,195.0839,195.1207,194.6706,194.7808,10841.0
2023-11-07 15:10:00,212.06,212.28,211.95,212.2,10601.0,194.7533,194.9553,194.6523,194.8819,10601.0
2023-11-07 15:20:00,212.18,212.44,212.14,212.37,23174.0,194.8635,195.1023,194.8268,195.038,23174.0
2023-11-07 15:30:00,212.39,212.86,212.29,212.81,11969.0,195.0564,195.488,194.9645,195.4421,11969.0
2023-11-07 15:40:00,212.77,213.0,212.71,212.82,23555.0,195.4054,195.6166,195.3502,195.4513,23555.0
2023-11-07 15:50:00,212.9,212.92,212.14,212.37,72784.0,195.5247,195.5431,194.8268,195.038,72784.0
2023-11-08 09:30:00,211.81,212.12,211.07,211.18,23598.0,194.5237,194.8084,193.8441,193.9451,23598.0
2023-11-08 09:40:00,211.32,211.93,210.98,211.93,2400.0,194.0737,194.6339,193.7614,194.6339,2400.0
2023-11-08 09:50:00,211.73,211.74,210.77,211.08,10962.0,194.4502,194.4594,193.5686,193.8533,10962.0
2023-11-08 10:00:00,211.06,211.65,210.54,211.12,137690.0,193.8349,194.3768,193.3573,193.89,137690.0
2023-11-08 10:10:00,210.98,212.33,210.97,211.94,42734.0,193.7614,195.0013,193.7523,194.6431,42734.0
2023-11-08 10:20:00,211.94,212.16,211.56,212.16,18655.0,194.6431,194.8451,194.2941,194.8451,18655.0
2023-11-08 10:30:00,212.08,212.59,211.8,212.51,25041.0,194.7717,195.24,194.5145,195.1666,25041.0
2023-11-08 10:40:00,212.51,212.79,212.15,212.21,20768.0,195.1666,195.4237,194.836,194.8911,20768.0
2023-11-08 10:50:00,212.26,212.36,211.98,212.15,9794.0,194.937,195.0288,194.6798,194.836,9794.0
2023-11-08 11:00:00,212.15,212.15,211.91,212.02,32345.0,194.836,194.836,194.6155,194.7166,32345.0
2023-11-08 11:10:00,212.01,212.09,211.89,212.04,8908.0,194.7074,194.7808,194.5972,194.7349,8908.0
2023-11-08 11:20:00,212.0,212.0,211.73,211.83,4527.0,194.6982,194.6982,194.4502,194.5421,4527.0
2023-11-08 11:30:00,211.79,211.84,211.57,211.66,4146.0,194.5053,194.5513,194.3033,194.3859,4146.0
2023-11-08 11:40:00,211.62,211.71,211.42,211.42,8774.0,194.3492,194.4319,194.1655,194.1655,8774.0
2023-11-08 11:50:00,211.21,211.66,211.21,211.41,12043.0,193.9727,194.3859,193.9727,194.1563,12043.0
2023-11-08 12:00:00,211.37,211.56,211.11,211.11,3339.0,194.1196,194.2941,193.8808,193.8808,3339.0
2023-11-08 12:10:00,211.08,211.39,210.98,211.32,5531.0,193.8533,194.138,193.7614,194.0737,5531.0
2023-11-08 12:20:00,211.4,211.45,211.15,211.42,11902.0,194.1472,194.1931,193.9176,194.1655,11902.0
2023-11-08 12:30:00,211.56,211.65,211.52,211.56,3613.0,194.2941,194.3768,194.2574,194.2941,3613.0
2023-11-08 12:40:00,211.56,211.6,211.41,211.47,12307.0,194.2941,194.3308,194.1563,194.2114,12307.0
2023-11-08 12:50:00,211.4,211.62,211.37,211.56,16332.0,194.1472,194.3492,194.1196,194.2941,16332.0
2023-11-08 13:00:00,211.56,211.69,211.47,211.48,11597.0,194.2941,194.4135,194.2114,194.2206,11597.0
2023-11-08 13:10:00,211.42,211.42,211.11,211.13,12342.0,194.1655,194.1655,193.8808,193.8992,12342.0
2023-11-08 13:20:00,211.11,211.19,211.05,211.13,10552.0,193.8808,193.9543,193.8257,193.8992,10552.0
2023-11-08 13:30:00,211.13,211.58,211.13,211.43,8434.0,193.8992,194.3125,193.8992,194.1747,8434.0
2023-11-08 13:40:00,211.43,211.52,211.36,211.44,8601.0,194.1747,194.2574,194.1104,194.1839,8601.0
2023-11-08 13:50:00,211.44,211.46,211.18,211.34,7704.0,194.1839,194.2023,193.9451,194.0921,7704.0
2023-11-08 14:00:00,211.34,211.5,211.34,211.45,5383.0,194.0921,194.239,194.0921,194.1931,5383.0
2023-11-08 14:10:00,211.55,211.55,211.37,211.48,7556.0,194.2849,194.2849,194.1196,194.2206,7556.0
2023-11-08 14:20:00,211.52,211.61,211.42,211.45,17278.0,194.2574,194.34,194.1655,194.1931,17278.0
2023-11-08 14:30:00,211.52,211.57,211.38,211.49,8053.0,194.2574,194.3033,194.1288,194.2298,8053.0
2023-11-08 14:40:00,211.48,211.52,211.29,211.43,9270.0,194.2206,194.2574,194.0461,194.1747,9270.0
2023-11-08 14:50:00,211.42,211.51,211.4,211.47,9527.0,194.1655,194.2482,194.1472,194.2114,9527.0
2023-11-08 15:00:00,211.48,211.5,211.19,211.2,12032.0,194.2206,194.239,193.9543,193.9635,12032.0
2023-11-08 15:10:00,211.19,211.69,211.12,211.55,13015.0,193.9543,194.4135,193.89,194.2849,13015.0
2023-11-08 15:20:00,211.59,211.59,211.35,211.41,40296.0,194.3217,194.3217,194.1012,194.1563,40296.0
2023-11-08 15:30:00,211.41,211.52,211.16,211.43,64923.0,194.1563,194.2574,193.9267,194.1747,64923.0
2023-11-08 15:40:00,211.47,211.94,211.38,211.85,30662.0,194.2114,194.6431,194.1288,194.5604,30662.0
2023-11-08 15:50:00,211.91,212.67,211.83,212.48,116158.0,194.6155,195.3135,194.5421,195.139,116158.0
2023-11-09 09:30:00,213.39,213.91,213.0,213.74,18191.0,195.9748,196.4523,195.6166,196.2962,18191.0
2023-11-09 09:40:00,213.45,213.69,212.1,212.47,13898.0,196.0299,196.2503,194.79,195.1298,13898.0
2023-11-09 09:50:00,212.53,212.65,212.31,212.34,6156.0,195.1849,195.2951,194.9829,195.0104,6156.0
2023-11-09 10:00:00,212.35,213.51,212.35,213.25,24025.0,195.0196,196.085,195.0196,195.8462,24025.0
2023-11-09 10:10:00,213.1,213.44,212.96,213.24,6825.0,195.7084,196.0207,195.5798,195.837,6825.0
2023-11-09 10:20:00,213.22,213.54,213.21,213.32,5213.0,195.8186,196.1125,195.8094,195.9105,5213.0
2023-11-09 10:30:00,213.22,213.38,212.91,212.92,7732.0,195.8186,195.9656,195.5339,195.5431,7732.0
2023-11-09 10:40:00,212.95,213.11,212.85,212.9,10524.0,195.5707,195.7176,195.4788,195.5247,10524.0
2023-11-09 10:50:00,212.95,213.41,212.9,213.36,7145.0,195.5707,195.9931,195.5247,195.9472,7145.0
2023-11-09 11:00:00,213.41,213.81,213.33,213.8,12045.0,195.9931,196.3605,195.9196,196.3513,12045.0
2023-11-09 11:10:00,213.83,214.04,213.59,213.98,11412.0,196.3788,196.5717,196.1584,196.5166,11412.0
2023-11-09 11:20:00,213.97,214.17,213.87,214.16,9522.0,196.5074,196.6911,196.4156,196.6819,9522.0
2023-11-09 11:30:00,214.15,214.44,214.0,214.44,10713.0,196.6727,196.9391,196.535,196.9391,10713.0
2023-11-09 11:40:00,214.42,215.03,214.29,214.95,19051.0,196.9207,197.4809,196.8013,197.4074,19051.0
2023-11-09 11:50:00,214.95,214.99,214.53,214.58,10207.0,197.4074,197.4442,197.0217,197.0676,10207.0
2023-11-09 12:00:00,214.57,214.71,214.23,214.67,10653.0,197.0585,197.187,196.7462,197.1503,10653.0
2023-11-09 12:10:00,214.6,214.83,214.47,214.57,9005.0,197.086,197.2972,196.9666,197.0585,9005.0
2023-11-09 12:20:00,214.59,214.79,214.56,214.72,11636.0,197.0768,197.2605,197.0493,197.1962,11636.0
2023-11-09 12:30:00,214.7,214.81,214.54,214.76,17296.0,197.1778,197.2789,197.0309,197.2329,17296.0
2023-11-09 12:40:00,214.74,215.38,214.7,215.17,24937.0,197.2146,197.8023,197.1778,197.6095,24937.0
2023-11-09 12:50:00,215.2,215.23,215.06,215.14,12920.0,197.637,197.6646,197.5085,197.5819,12920.0
2023-11-09 13:00:00,215.22,215.22,214.55,214.67,13503.0,197.6554,197.6554,197.0401,197.1503,13503.0
2023-11-09 13:10:00,214.69,214.96,214.58,214.58,29676.0,197.1687,197.4166,197.0676,197.0676,29676.0
2023-11-09 13:20:00,214.62,214.75,214.42,214.55,14913.0,197.1044,197.2238,196.9207,197.0401,14913.0
2023-11-09 13:30:00,214.58,214.68,214.37,214.67,12926.0,197.0676,197.1595,196.8748,197.1503,12926.0
2023-11-09 13:40:00,214.67,214.73,214.32,214.6,16736.0,197.1503,197.2054,196.8289,197.086,16736.0
2023-11-09 13:50:00,214.65,214.74,214.48,214.69,12972.0,197.1319,197.2146,196.9758,197.1687,12972.0
2023-11-09 14:00:00,214.68,215.05,214.48,214.99,17800.0,197.1595,197.4993,196.9758,197.4442,17800.0
2023-11-09 14:10:00,214.99,215.04,214.68,214.82,16645.0,197.4442,197.4901,197.1595,197.288,16645.0
2023-11-09 14:20:00,214.8,215.23,214.73,215.2,17091.0,197.2697,197.6646,197.2054,197.637,17091.0
2023-11-09 14:30:00,215.25,215.35,215.1,215.22,12189.0,197.683,197.7748,197.5452,197.6554,12189.0
2023-11-09 14:40:00,215.19,215.55,215.16,215.55,12753.0,197.6279,197.9585,197.6003,197.9585,12753.0
2023-11-09 14:50:00,215.55,215.67,215.52,215.62,16132.0,197.9585,198.0687,197.9309,198.0228,16132.0
2023-11-09 15:00:00,215.6,215.95,215.6,215.94,19035.0,198.0044,198.3258,198.0044,198.3166,19035.0
2023-11-09 15:10:00,215.92,216.08,215.83,215.98,15961.0,198.2983,198.4452,198.2156,198.3534,15961.0
2023-11-09 15:20:00,215.98,216.2,215.83,216.08,22594.0,198.3534,198.5554,198.2156,198.4452,22594.0
2023-11-09 15:30:00,216.12,216.33,215.89,215.89,38888.0,198.482,198.6748,198.2707,198.2707,38888.0
2023-11-09 15:40:00,215.87,216.2,215.75,216.2,36207.0,198.2524,198.5554,198.1421,198.5554,36207.0
2023-11-09 15:50:00,216.21,216.41,216.07,216.39,158907.0,198.5646,198.7483,198.436,198.7299,158907.0
2023-11-10 09:30:00,217.02,217.21,216.26,216.83,31093.0,199.3085,199.483,198.6105,199.134,31093.0
2023-11-10 09:40:00,216.92,216.92,216.17,216.21,5581.0,199.2167,199.2167,198.5279,198.5646,5581.0
2023-11-10 09:50:00,216.28,216.95,215.83,216.95,21845.0,198.6289,199.2442,198.2156,199.2442,21845.0
2023-11-10 10:00:00,216.25,216.63,215.82,216.63,6882.0,198.6013,198.9503,198.2064,198.9503,6882.0
2023-11-10 10:10:00,216.62,216.65,216.42,216.56,3865.0,198.9411,198.9687,198.7575,198.886,3865.0
2023-11-10 10:20:00,216.6,216.9,216.54,216.61,8130.0,198.9228,199.1983,198.8677,198.932,8130.0
2023-11-10 10:30:00,216.67,216.67,216.12,216.48,5806.0,198.9871,198.9871,198.482,198.8126,5806.0
2023-11-10 10:40:00,216.54,216.58,216.4,216.56,5598.0,198.8677,198.9044,198.7391,198.886,5598.0
2023-11-10 10:50:00,216.57,216.86,216.5,216.78,5188.0,198.8952,199.1616,198.8309,199.0881,5188.0
2023-11-10 11:00:00,216.78,217.12,216.78,216.96,6244.0,199.0881,199.4003,199.0881,199.2534,6244.0
2023-11-10 11:10:00,216.94,217.15,216.88,216.96,3476.0,199.235,199.4279,199.1799,199.2534,3476.0
2023-11-10 11:20:00,216.96,217.28,216.85,216.95,5320.0,199.2534,199.5473,199.1524,199.2442,5320.0
2023-11-10 11:30:00,217.0,217.0,216.45,216.53,13700.0,199.2901,199.2901,198.785,198.8585,13700.0
2023-11-10 11:40:00,216.49,216.64,216.26,216.26,92557.0,198.8218,198.9595,198.6105,198.6105,92557.0
2023-11-10 11:50:00,216.26,216.65,216.26,216.6,2831.0,198.6105,198.9687,198.6105,198.9228,2831.0
2023-11-10 12:00:00,216.6,216.88,216.4,216.54,11018.0,198.9228,199.1799,198.7391,198.8677,11018.0
2023-11-10 12:10:00,216.55,216.59,216.17,216.2,6889.0,198.8769,198.9136,198.5279,198.5554,6889.0
2023-11-10 12:20:00,216.2,216.28,215.84,216.02,5390.0,198.5554,198.6289,198.2248,198.3901,5390.0
2023-11-10 12:30:00,215.98,216.11,215.85,216.05,4729.0,198.3534,198.4728,198.234,198.4177,4729.0
2023-11-10 12:40:00,215.99,216.18,215.89,215.93,4638.0,198.3626,198.5371,198.2707,198.3075,4638.0
2023-11-10 12:50:00,215.98,216.12,215.91,216.1,3206.0,198.3534,198.482,198.2891,198.4636,3206.0
2023-11-10 13:00:00,216.15,216.15,215.77,215.77,2734.0,198.5095,198.5095,198.1605,198.1605,2734.0
2023-11-10 13:10:00,215.76,215.81,215.42,215.65,7615.0,198.1513,198.1973,197.8391,198.0503,7615.0
2023-11-10 13:20:00,215.71,215.87,215.71,215.76,2452.0,198.1054,198.2524,198.1054,198.1513,2452.0
2023-11-10 13:30:00,215.84,215.97,215.77,215.96,3559.0,198.2248,198.3442,198.1605,198.335,3559.0
2023-11-10 13:40:00,216.02,216.32,216.0,216.15,6712.0,198.3901,198.6656,198.3717,198.5095,6712.0
2023-11-10 13:50:00,216.12,216.17,215.84,216.03,8564.0,198.482,198.5279,198.2248,198.3993,8564.0
2023-11-10 14:00:00,216.02,216.24,215.66,215.87,8310.0,198.3901,198.5922,198.0595,198.2524,8310.0
2023-11-10 14:10:00,215.78,216.41,215.78,216.41,3541.0,198.1697,198.7483,198.1697,198.7483,3541.0
2023-11-10 14:20:00,216.59,216.66,216.34,216.66,3677.0,198.9136,198.9779,198.684,198.9779,3677.0
2023-11-10 14:30:00,216.62,216.72,216.55,216.71,4652.0,198.9411,199.033,198.8769,199.0238,4652.0
2023-11-10 14:40:00,216.79,216.92,216.42,216.53,11537.0,199.0973,199.2167,198.7575,198.8585,11537.0
2023-11-10 14:50:00,216.53,216.63,216.37,216.59,7841.0,198.8585,198.9503,198.7115,198.9136,7841.0
2023-11-10 15:00:00,216.6,216.87,216.55,216.73,9718.0,198.9228,199.1707,198.8769,199.0422,9718.0
2023-11-10 15:10:00,216.66,216.87,216.55,216.87,16046.0,198.9779,199.1707,198.8769,199.1707,16046.0
2023-11-10 15:20:00,216.92,217.03,216.78,216.89,8182.0,199.2167,199.3177,199.0881,199.1891,8182.0
2023-11-10 15:30:00,216.97,217.16,216.95,216.95,8453.0,199.2626,199.4371,199.2442,199.2442,8453.0
2023-11-10 15:40:00,217.03,217.3,216.93,217.26,18498.0,199.3177,199.5656,199.2258,199.5289,18498.0
2023-11-10 15:50:00,217.24,217.34,216.93,217.15,82937.0,199.5105,199.6024,199.2258,199.4279,82937.0
2023-11-13 09:30:00,217.74,217.9,217.28,217.76,13714.0,199.9697,200.1167,199.5473,199.9881,13714.0
2023-11-13 09:40:00,217.68,217.76,216.7,216.76,7255.0,199.9146,199.9881,199.0146,199.0697,7255.0
2023-11-13 09:50:00,216.96,217.78,216.91,217.77,11202.0,199.2534,200.0065,199.2075,199.9973,11202.0
2023-11-13 10:00:00,217.72,217.77,217.39,217.39,11487.0,199.9514,199.9973,199.6483,199.6483,11487.0
2023-11-13 10:10:00,217.39,217.39,216.4,216.4,5614.0,199.6483,199.6483,198.7391,198.7391,5614.0
2023-11-13 10:20:00,216.5,216.82,216.39,216.68,14496.0,198.8309,199.1248,198.7299,198.9962,14496.0
2023-11-13 10:30:00,216.58,216.71,216.48,216.58,5026.0,198.9044,199.0238,198.8126,198.9044,5026.0
2023-11-13 10:40:00,216.58,216.91,216.42,216.75,11246.0,198.9044,199.2075,198.7575,199.0605,11246.0
2023-11-13 10:50:00,216.74,217.17,216.68,216.92,16479.0,199.0514,199.4463,198.9962,199.2167,16479.0
2023-11-13 11:00:00,216.88,216.98,216.59,216.59,5179.0,199.1799,199.2718,198.9136,198.9136,5179.0
2023-11-13 11:10:00,216.59,216.99,216.59,216.93,6018.0,198.9136,199.2809,198.9136,199.2258,6018.0
2023-11-13 11:20:00,216.83,217.34,216.8,217.31,6264.0,199.134,199.6024,199.1065,199.5748,6264.0
2023-11-13 11:30:00,217.18,217.29,217.0,217.02,7745.0,199.4554,199.5565,199.2901,199.3085,7745.0
2023-11-13 11:40:00,217.06,217.2,217.0,217.03,4624.0,199.3452,199.4738,199.2901,199.3177,4624.0
2023-11-13 11:50:00,217.03,217.2,216.79,217.05,6410.0,199.3177,199.4738,199.0973,199.3361,6410.0
2023-11-13 12:00:00,217.09,217.16,216.9,216.9,3100.0,199.3728,199.4371,199.1983,199.1983,3100.0
2023-11-13 12:10:00,216.99,217.0,216.65,216.78,8529.0,199.2809,199.2901,198.9687,199.0881,8529.0
2023-11-13 12:20:00,216.83,217.2,216.83,217.07,5113.0,199.134,199.4738,199.134,199.3544,5113.0
2023-11-13 12:30:00,217.07,217.13,216.88,216.89,4369.0,199.3544,199.4095,199.1799,199.1891,4369.0
2023-11-13 12:40:00,216.89,217.01,216.8,216.88,14313.0,199.1891,199.2993,199.1065,199.1799,14313.0
2023-11-13 12:50:00,216.85,217.0,216.85,216.98,2904.0,199.1524,199.2901,199.1524,199.2718,2904.0
2023-11-13 13:00:00,216.94,217.21,216.85,216.95,6395.0,199.235,199.483,199.1524,199.2442,6395.0
2023-11-13 13:10:00,216.93,217.14,216.86,217.12,3509.0,199.2258,199.4187,199.1616,199.4003,3509.0
2023-11-13 13:20:00,217.13,217.2,216.8,216.82,6278.0,199.4095,199.4738,199.1065,199.1248,6278.0
2023-11-13 13:30:00,216.8,216.8,216.59,216.69,3095.0,199.1065,199.1065,198.9136,199.0054,3095.0
2023-11-13 13:40:00,216.61,216.87,216.61,216.86,2200.0,198.932,199.1707,198.932,199.1616,2200.0
2023-11-13 13:50:00,216.84,216.95,216.79,216.91,5449.0,199.1432,199.2442,199.0973,199.2075,5449.0
2023-11-13 14:00:00,216.86,217.13,216.85,217.13,2633.0,199.1616,199.4095,199.1524,199.4095,2633.0
2023-11-13 14:10:00,217.24,217.24,217.07,217.18,3429.0,199.5105,199.5105,199.3544,199.4554,3429.0
2023-11-13 14:20:00,217.15,217.26,217.08,217.21,4718.0,199.4279,199.5289,199.3636,199.483,4718.0
2023-11-13 14:30:00,217.27,217.39,217.18,217.39,4702.0,199.5381,199.6483,199.4554,199.6483,4702.0
2023-11-13 14:40:00,217.34,217.55,217.3,217.48,7593.0,199.6024,199.7952,199.5656,199.731,7593.0
2023-11-13 14:50:00,217.44,217.44,217.26,217.28,3813.0,199.6942,199.6942,199.5289,199.5473,3813.0
2023-11-13 15:00:00,217.27,217.34,217.11,217.21,6074.0,199.5381,199.6024,199.3912,199.483,6074.0
2023-11-13 15:10:00,217.24,217.45,217.24,217.44,4378.0,199.5105,199.7034,199.5105,199.6942,4378.0
2023-11-13 15:20:00,217.43,217.64,217.42,217.54,7462.0,199.685,199.8779,199.6759,199.7861,7462.0
2023-11-13 15:30:00,217.54,217.57,217.36,217.39,11515.0,199.7861,199.8136,199.6208,199.6483,11515.0
2023-11-13 15:40:00,217.36,217.39,217.2,217.23,12253.0,199.6208,199.6483,199.4738,199.5014,12253.0
2023-11-13 15:50:00,217.27,217.29,216.98,217.06,63676.0,199.5381,199.5565,199.2718,199.3452,63676.0
2023-11-14 09:30:00,214.7,215.25,211.9,213.61,122850.0,197.1778,197.683,194.6064,196.1768,122850.0
2023-11-14 09:40:00,213.76,214.57,213.43,214.43,28651.0,196.3146,197.0585,196.0115,196.9299,28651.0
2023-11-14 09:50:00,214.31,215.12,214.1,214.15,38846.0,196.8197,197.5636,196.6268,196.6727,38846.0
2023-11-14 10:00:00,214.23,214.59,213.34,214.25,73417.0,196.7462,197.0768,195.9288,196.7646,73417.0
2023-11-14 10:10:00,214.15,214.54,213.78,214.52,22245.0,196.6727,197.0309,196.3329,197.0125,22245.0
2023-11-14 10:20:00,214.42,214.42,213.65,214.09,32949.0,196.9207,196.9207,196.2135,196.6176,32949.0
2023-11-14 10:30:00,214.05,214.58,213.84,213.84,20174.0,196.5809,197.0676,196.388,196.388,20174.0
2023-11-14 10:40:00,213.84,214.05,213.75,213.98,24904.0,196.388,196.5809,196.3054,196.5166,24904.0
2023-11-14 10:50:00,213.98,214.33,213.92,214.23,32575.0,196.5166,196.838,196.4615,196.7462,32575.0
2023-11-14 11:00:00,214.32,214.39,213.92,214.22,25455.0,196.8289,196.8931,196.4615,196.737,25455.0
2023-11-14 11:10:00,214.29,214.52,214.15,214.15,11181.0,196.8013,197.0125,196.6727,196.6727,11181.0
2023-11-14 11:20:00,214.26,214.52,214.08,214.5,49329.0,196.7737,197.0125,196.6084,196.9942,49329.0
2023-11-14 11:30:00,214.53,214.54,214.0,214.08,19360.0,197.0217,197.0309,196.535,196.6084,19360.0
2023-11-14 11:40:00,213.98,214.24,213.91,214.22,52237.0,196.5166,196.7554,196.4523,196.737,52237.0
2023-11-14 11:50:00,214.18,214.18,213.68,213.73,30475.0,196.7003,196.7003,196.2411,196.287,30475.0
2023-11-14 12:00:00,213.69,213.8,213.21,213.26,12111.0,196.2503,196.3513,195.8094,195.8554,12111.0
2023-11-14 12:10:00,213.24,213.36,212.9,212.98,9595.0,195.837,195.9472,195.5247,195.5982,9595.0
2023-11-14 12:20:00,212.88,212.89,212.18,212.18,20145.0,195.5064,195.5156,194.8635,194.8635,20145.0
2023-11-14 12:30:00,212.25,212.25,211.74,211.86,22267.0,194.9278,194.9278,194.4594,194.5696,22267.0
2023-11-14 12:40:00,211.93,212.13,211.7,212.02,25766.0,194.6339,194.8176,194.4227,194.7166,25766.0
2023-11-14 12:50:00,212.01,212.09,211.86,211.93,15709.0,194.7074,194.7808,194.5696,194.6339,15709.0
2023-11-14 13:00:00,211.96,211.97,211.47,211.47,37135.0,194.6615,194.6706,194.2114,194.2114,37135.0
2023-11-14 13:10:00,211.38,211.45,210.84,211.09,106258.0,194.1288,194.1931,193.6329,193.8625,106258.0
2023-11-14 13:20:00,211.09,211.19,210.45,210.45,36959.0,193.8625,193.9543,193.2747,193.2747,36959.0
2023-11-14 13:30:00,210.48,210.56,209.83,210.18,110814.0,193.3022,193.3757,192.7053,193.0267,110814.0
2023-11-14 13:40:00,210.17,210.29,209.66,210.01,37399.0,193.0175,193.1278,192.5492,192.8706,37399.0
2023-11-14 13:50:00,210.07,210.08,209.37,209.41,22585.0,192.9257,192.9349,192.2828,192.3196,22585.0
2023-11-14 14:00:00,209.4,209.42,208.93,209.06,108023.0,192.3104,192.3288,191.8787,191.9981,108023.0
2023-11-14 14:10:00,209.06,209.33,208.88,208.99,37712.0,191.9981,192.2461,191.8328,191.9338,37712.0
2023-11-14 14:20:00,208.97,209.37,208.89,209.33,32184.0,191.9155,192.2828,191.842,192.2461,32184.0
2023-11-14 14:30:00,209.43,211.13,209.35,211.12,31387.0,192.3379,193.8992,192.2645,193.89,31387.0
2023-11-14 14:40:00,211.17,211.22,210.64,211.04,23853.0,193.9359,193.9819,193.4492,193.8165,23853.0
2023-11-14 14:50:00,211.05,211.25,210.69,210.86,42524.0,193.8257,194.0094,193.4951,193.6512,42524.0
2023-11-14 15:00:00,210.87,211.66,210.82,211.66,22675.0,193.6604,194.3859,193.6145,194.3859,22675.0
2023-11-14 15:10:00,211.67,211.73,211.28,211.45,20177.0,194.3951,194.4502,194.037,194.1931,20177.0
2023-11-14 15:20:00,211.38,211.45,211.15,211.25,25806.0,194.1288,194.1931,193.9176,194.0094,25806.0
2023-11-14 15:30:00,211.26,211.34,210.93,211.17,30015.0,194.0186,194.0921,193.7155,193.9359,30015.0
2023-11-14 15:40:00,211.17,211.45,211.15,211.26,49664.0,193.9359,194.1931,193.9176,194.0186,49664.0
2023-11-14 15:50:00,211.26,211.83,210.68,211.76,246564.0,194.0186,194.5421,193.4859,194.4778,246564.0
2023-11-15 09:30:00,212.42,213.88,212.35,212.44,53089.0,195.0839,196.4248,195.0196,195.1023,53089.0
2023-11-15 09:40:00,212.29,212.64,211.52,211.97,20703.0,194.9645,195.286,194.2574,194.6706,20703.0
2023-11-15 09:50:00,211.92,212.08,211.53,211.7,17332.0,194.6247,194.7717,194.2666,194.4227,17332.0
2023-11-15 10:00:00,211.79,211.9,211.26,211.34,13618.0,194.5053,194.6064,194.0186,194.0921,13618.0
2023-11-15 10:10:00,211.37,211.69,211.14,211.31,15030.0,194.1196,194.4135,193.9084,194.0645,15030.0
2023-11-15 10:20:00,211.26,211.36,210.83,210.84,14699.0,194.0186,194.1104,193.6237,193.6329,14699.0
2023-11-15 10:30:00,210.85,211.01,210.07,210.45,37432.0,193.642,193.789,192.9257,193.2747,37432.0
2023-11-15 10:40:00,210.42,210.9,210.26,210.81,24653.0,193.2471,193.688,193.1002,193.6053,24653.0
2023-11-15 10:50:00,210.7,210.9,210.55,210.55,10420.0,193.5043,193.688,193.3665,193.3665,10420.0
2023-11-15 11:00:00,210.57,210.95,210.42,210.44,15868.0,193.3849,193.7339,193.2471,193.2655,15868.0
2023-11-15 11:10:00,210.52,210.58,210.02,210.19,26311.0,193.339,193.3941,192.8798,193.0359,26311.0
2023-11-15 11:20:00,210.2,210.2,209.68,209.92,15434.0,193.0451,193.0451,192.5675,192.7879,15434.0
2023-11-15 11:30:00,209.95,209.95,209.39,209.44,16753.0,192.8155,192.8155,192.3012,192.3471,16753.0
2023-11-15 11:40:00,209.41,209.69,208.82,209.69,34888.0,192.3196,192.5767,191.7777,192.5767,34888.0
2023-11-15 11:50:00,209.63,210.43,209.57,210.43,14020.0,192.5216,193.2563,192.4665,193.2563,14020.0
2023-11-15 12:00:00,210.42,210.56,210.02,210.2,23925.0,193.2471,193.3757,192.8798,193.0451,23925.0
2023-11-15 12:10:00,210.15,210.43,210.03,210.15,8424.0,192.9992,193.2563,192.889,192.9992,8424.0
2023-11-15 12:20:00,210.21,210.67,210.17,210.42,11866.0,193.0543,193.4767,193.0175,193.2471,11866.0
2023-11-15 12:30:00,210.45,210.74,210.44,210.6,13517.0,193.2747,193.541,193.2655,193.4125,13517.0
2023-11-15 12:40:00,210.6,210.77,210.31,210.5,27306.0,193.4125,193.5686,193.1461,193.3206,27306.0
2023-11-15 12:50:00,210.5,210.55,210.07,210.55,19799.0,193.3206,193.3665,192.9257,193.3665,19799.0
2023-11-15 13:00:00,210.61,210.88,210.55,210.81,12296.0,193.4216,193.6696,193.3665,193.6053,12296.0
2023-11-15 13:10:00,210.71,211.18,210.71,211.06,19252.0,193.5135,193.9451,193.5135,193.8349,19252.0
2023-11-15 13:20:00,211.03,211.4,211.03,211.34,14582.0,193.8074,194.1472,193.8074,194.0921,14582.0
2023-11-15 13:30:00,211.29,211.4,211.23,211.32,7581.0,194.0461,194.1472,193.991,194.0737,7581.0
2023-11-15 13:40:00,211.33,211.57,211.1,211.13,16656.0,194.0829,194.3033,193.8716,193.8992,16656.0
2023-11-15 13:50:00,211.22,211.28,210.77,210.86,10463.0,193.9819,194.037,193.5686,193.6512,10463.0
2023-11-15 14:00:00,210.86,211.03,210.78,211.03,10887.0,193.6512,193.8074,193.5778,193.8074,10887.0
2023-11-15 14:10:00,210.95,211.07,210.73,210.83,10997.0,193.7339,193.8441,193.5318,193.6237,10997.0
2023-11-15 14:20:00,210.98,211.49,210.81,211.48,7763.0,193.7614,194.2298,193.6053,194.2206,7763.0
2023-11-15 14:30:00,211.5,211.53,211.33,211.48,7417.0,194.239,194.2666,194.0829,194.2206,7417.0
2023-11-15 14:40:00,211.46,211.59,211.17,211.19,8152.0,194.2023,194.3217,193.9359,193.9543,8152.0
2023-11-15 14:50:00,211.15,211.49,211.13,211.22,11200.0,193.9176,194.2298,193.8992,193.9819,11200.0
2023-11-15 15:00:00,211.27,211.32,211.03,211.2,14918.0,194.0278,194.0737,193.8074,193.9635,14918.0
2023-11-15 15:10:00,211.2,211.48,211.13,211.41,14987.0,193.9635,194.2206,193.8992,194.1563,14987.0
2023-11-15 15:20:00,211.36,211.67,211.36,211.47,23551.0,194.1104,194.3951,194.1104,194.2114,23551.0
2023-11-15 15:30:00,211.53,211.63,211.35,211.55,18057.0,194.2666,194.3584,194.1012,194.2849,18057.0
2023-11-15 15:40:00,211.55,211.55,210.82,210.83,32781.0,194.2849,194.2849,193.6145,193.6237,32781.0
2023-11-15 15:50:00,211.03,211.29,210.9,211.12,110895.0,193.8074,194.0461,193.688,193.89,110895.0
2023-11-16 09:30:00,211.17,212.36,211.17,211.59,31890.0,193.9359,195.0288,193.9359,194.3217,31890.0
2023-11-16 09:40:00,211.52,212.99,211.5,212.93,15858.0,194.2574,195.6074,194.239,195.5523,15858.0
2023-11-16 09:50:00,212.81,213.24,212.5,213.13,9326.0,195.4421,195.837,195.1574,195.736,9326.0
2023-11-16 10:00:00,213.25,213.44,212.87,213.08,19906.0,195.8462,196.0207,195.4972,195.6901,19906.0
2023-11-16 10:10:00,213.1,213.23,212.98,213.05,16699.0,195.7084,195.8278,195.5982,195.6625,16699.0
2023-11-16 10:20:00,213.05,213.27,212.89,213.22,10970.0,195.6625,195.8645,195.5156,195.8186,10970.0
2023-11-16 10:30:00,213.32,213.78,213.17,213.77,19243.0,195.9105,196.3329,195.7727,196.3237,19243.0
2023-11-16 10:40:00,213.84,213.91,213.26,213.81,14156.0,196.388,196.4523,195.8554,196.3605,14156.0
2023-11-16 10:50:00,213.81,214.12,213.67,214.0,11255.0,196.3605,196.6452,196.2319,196.535,11255.0
2023-11-16 11:00:00,214.0,214.28,213.85,214.03,19362.0,196.535,196.7921,196.3972,196.5625,19362.0
2023-11-16 11:10:00,214.03,214.17,213.66,213.86,12690.0,196.5625,196.6911,196.2227,196.4064,12690.0
2023-11-16 11:20:00,213.94,214.03,213.63,213.8,15983.0,196.4799,196.5625,196.1952,196.3513,15983.0
2023-11-16 11:30:00,213.86,214.11,213.59,214.11,23508.0,196.4064,196.636,196.1584,196.636,23508.0
2023-11-16 11:40:00,214.02,214.09,213.87,213.91,7820.0,196.5533,196.6176,196.4156,196.4523,7820.0
2023-11-16 11:50:00,213.97,214.12,213.91,214.12,8077.0,196.5074,196.6452,196.4523,196.6452,8077.0
2023-11-16 12:00:00,214.12,214.27,213.98,213.98,10163.0,196.6452,196.7829,196.5166,196.5166,10163.0
2023-11-16 12:10:00,213.96,214.0,213.61,213.71,21127.0,196.4982,196.535,196.1768,196.2686,21127.0
2023-11-16 12:20:00,213.71,213.75,213.34,213.35,11632.0,196.2686,196.3054,195.9288,195.938,11632.0
2023-11-16 12:30:00,213.2,213.3,212.63,212.97,160003.0,195.8003,195.8921,195.2768,195.589,160003.0
2023-11-16 12:40:00,213.01,213.06,212.64,212.78,23530.0,195.6258,195.6717,195.286,195.4145,23530.0
2023-11-16 12:50:00,212.81,212.85,212.42,212.66,19916.0,195.4421,195.4788,195.0839,195.3043,19916.0
2023-11-16 13:00:00,212.66,212.71,212.46,212.48,13435.0,195.3043,195.3502,195.1207,195.139,13435.0
2023-11-16 13:10:00,212.51,212.53,212.12,212.13,6817.0,195.1666,195.1849,194.8084,194.8176,6817.0
2023-11-16 13:20:00,212.19,212.65,212.12,212.58,16191.0,194.8727,195.2951,194.8084,195.2309,16191.0
2023-11-16 13:30:00,212.54,212.54,212.18,212.18,10200.0,195.1941,195.1941,194.8635,194.8635,10200.0
2023-11-16 13:40:00,212.2,212.43,212.19,212.2,11573.0,194.8819,195.0931,194.8727,194.8819,11573.0
2023-11-16 13:50:00,212.23,212.23,211.94,212.01,8220.0,194.9094,194.9094,194.6431,194.7074,8220.0
2023-11-16 14:00:00,212.09,212.17,211.93,211.94,6684.0,194.7808,194.8543,194.6339,194.6431,6684.0
2023-11-16 14:10:00,211.99,211.99,211.69,211.9,12893.0,194.689,194.689,194.4135,194.6064,12893.0
2023-11-16 14:20:00,211.75,211.79,211.64,211.71,8024.0,194.4686,194.5053,194.3676,194.4319,8024.0
2023-11-16 14:30:00,211.65,211.75,211.58,211.66,6520.0,194.3768,194.4686,194.3125,194.3859,6520.0
2023-11-16 14:40:00,211.66,212.0,211.63,211.81,29908.0,194.3859,194.6982,194.3584,194.5237,29908.0
2023-11-16 14:50:00,211.73,211.87,211.6,211.67,11009.0,194.4502,194.5788,194.3308,194.3951,11009.0
2023-11-16 15:00:00,211.7,211.96,211.67,211.91,22496.0,194.4227,194.6615,194.3951,194.6155,22496.0
2023-11-16 15:10:00,211.91,212.53,211.87,212.46,25713.0,194.6155,195.1849,194.5788,195.1207,25713.0
2023-11-16 15:20:00,212.43,212.83,212.42,212.59,56997.0,195.0931,195.4605,195.0839,195.24,56997.0
2023-11-16 15:30:00,212.59,212.69,212.33,212.37,52743.0,195.24,195.3319,195.0013,195.038,52743.0
2023-11-16 15:40:00,212.38,212.44,212.15,212.2,54247.0,195.0472,195.1023,194.836,194.8819,54247.0
2023-11-16 15:50:00,212.24,212.33,211.95,212.15,218340.0,194.9186,195.0013,194.6523,194.836,218340.0
2023-11-17 09:30:00,213.33,213.33,211.87,212.55,85234.0,195.9196,195.9196,194.5788,195.2033,85234.0
2023-11-17 09:40:00,212.52,212.79,212.01,212.2,9022.0,195.1758,195.4237,194.7074,194.8819,9022.0
2023-11-17 09:50:00,212.43,212.91,212.2,212.86,10789.0,195.0931,195.5339,194.8819,195.488,10789.0
2023-11-17 10:00:00,212.89,213.39,212.86,213.36,10137.0,195.5156,195.9748,195.488,195.9472,10137.0
2023-11-17 10:10:00,213.44,213.59,213.05,213.09,5623.0,196.0207,196.1584,195.6625,195.6992,5623.0
2023-11-17 10:20:00,213.05,213.23,213.02,213.16,16956.0,195.6625,195.8278,195.6349,195.7635,16956.0
2023-11-17 10:30:00,213.2,213.2,212.91,212.99,7279.0,195.8003,195.8003,195.5339,195.6074,7279.0
2023-11-17 10:40:00,213.03,213.07,212.77,212.96,8511.0,195.6441,195.6809,195.4054,195.5798,8511.0
2023-11-17 10:50:00,212.96,212.96,212.53,212.77,8452.0,195.5798,195.5798,195.1849,195.4054,8452.0
2023-11-17 11:00:00,212.77,212.9,212.7,212.8,6058.0,195.4054,195.5247,195.3411,195.4329,6058.0
2023-11-17 11:10:00,212.8,213.02,212.8,212.97,3906.0,195.4329,195.6349,195.4329,195.589,3906.0
2023-11-17 11:20:00,212.98,213.05,212.88,212.91,2970.0,195.5982,195.6625,195.5064,195.5339,2970.0
2023-11-17 11:30:00,212.98,213.16,212.86,213.14,5752.0,195.5982,195.7635,195.488,195.7452,5752.0
2023-11-17 11:40:00,213.08,213.19,213.03,213.15,3207.0,195.6901,195.7911,195.6441,195.7543,3207.0
2023-11-17 11:50:00,213.08,213.14,212.94,213.13,5100.0,195.6901,195.7452,195.5615,195.736,5100.0
2023-11-17 12:00:00,213.11,213.53,213.07,213.53,5125.0,195.7176,196.1033,195.6809,196.1033,5125.0
2023-11-17 12:10:00,213.53,213.86,213.45,213.45,10851.0,196.1033,196.4064,196.0299,196.0299,10851.0
2023-11-17 12:20:00,213.43,213.48,213.35,213.47,3147.0,196.0115,196.0574,195.938,196.0482,3147.0
2023-11-17 12:30:00,213.43,213.61,213.42,213.57,3705.0,196.0115,196.1768,196.0023,196.1401,3705.0
2023-11-17 12:40:00,213.57,213.69,213.56,213.62,3945.0,196.1401,196.2503,196.1309,196.186,3945.0
2023-11-17 12:50:00,213.65,213.73,213.46,213.54,6558.0,196.2135,196.287,196.039,196.1125,6558.0
2023-11-17 13:00:00,213.57,213.64,213.39,213.62,5809.0,196.1401,196.2043,195.9748,196.186,5809.0
2023-11-17 13:10:00,213.65,213.79,213.49,213.49,6526.0,196.2135,196.3421,196.0666,196.0666,6526.0
2023-11-17 13:20:00,213.52,213.57,213.26,213.26,3157.0,196.0941,196.1401,195.8554,195.8554,3157.0
2023-11-17 13:30:00,213.27,213.3,213.21,213.3,1594.0,195.8645,195.8921,195.8094,195.8921,1594.0
2023-11-17 13:40:00,213.35,213.53,213.35,213.53,4805.0,195.938,196.1033,195.938,196.1033,4805.0
2023-11-17 13:50:00,213.53,213.63,213.49,213.55,2624.0,196.1033,196.1952,196.0666,196.1217,2624.0
2023-11-17 14:00:00,213.51,213.62,213.4,213.62,4037.0,196.085,196.186,195.9839,196.186,4037.0
2023-11-17 14:10:00,213.63,213.75,213.61,213.61,4616.0,196.1952,196.3054,196.1768,196.1768,4616.0
2023-11-17 14:20:00,213.66,213.7,213.56,213.57,5660.0,196.2227,196.2595,196.1309,196.1401,5660.0
2023-11-17 14:30:00,213.53,213.59,213.49,213.54,4624.0,196.1033,196.1584,196.0666,196.1125,4624.0
2023-11-17 14:40:00,213.56,213.74,213.45,213.68,5951.0,196.1309,196.2962,196.0299,196.2411,5951.0
2023-11-17 14:50:00,213.63,213.7,213.58,213.68,3473.0,196.1952,196.2595,196.1492,196.2411,3473.0
2023-11-17 15:00:00,213.75,213.9,213.71,213.85,5865.0,196.3054,196.4431,196.2686,196.3972,5865.0
2023-11-17 15:10:00,213.84,213.89,213.68,213.81,4699.0,196.388,196.4339,196.2411,196.3605,4699.0
2023-11-17 15:20:00,213.76,213.88,213.56,213.85,14226.0,196.3146,196.4248,196.1309,196.3972,14226.0
2023-11-17 15:30:00,213.82,213.84,213.27,213.35,12983.0,196.3697,196.388,195.8645,195.938,12983.0
2023-11-17 15:40:00,213.31,213.55,213.25,213.32,17367.0,195.9013,196.1217,195.8462,195.9105,17367.0
2023-11-17 15:50:00,213.37,213.6,213.2,213.46,96197.0,195.9564,196.1676,195.8003,196.039,96197.0
2023-11-20 09:30:00,213.32,213.89,212.66,212.81,25900.0,195.9105,196.4339,195.3043,195.4421,25900.0
2023-11-20 09:40:00,212.25,212.28,211.6,211.74,15526.0,194.9278,194.9553,194.3308,194.4594,15526.0
2023-11-20 09:50:00,211.87,212.77,211.86,212.75,16364.0,194.5788,195.4054,194.5696,195.387,16364.0
2023-11-20 10:00:00,212.68,213.2,212.68,213.05,7052.0,195.3227,195.8003,195.3227,195.6625,7052.0
2023-11-20 10:10:00,213.07,213.07,212.27,212.27,9124.0,195.6809,195.6809,194.9462,194.9462,9124.0
2023-11-20 10:20:00,212.24,212.48,212.05,212.1,23375.0,194.9186,195.139,194.7441,194.79,23375.0
2023-11-20 10:30:00,212.17,212.7,212.12,212.12,23042.0,194.8543,195.3411,194.8084,194.8084,23042.0
2023-11-20 10:40:00,212.26,212.52,212.18,212.36,11186.0,194.937,195.1758,194.8635,195.0288,11186.0
2023-11-20 10:50:00,212.4,212.77,212.28,212.64,11680.0,195.0655,195.4054,194.9553,195.286,11680.0
2023-11-20 11:00:00,212.66,212.73,212.16,212.24,16247.0,195.3043,195.3686,194.8451,194.9186,16247.0
2023-11-20 11:10:00,212.21,212.74,212.2,212.74,6121.0,194.8911,195.3778,194.8819,195.3778,6121.0
2023-11-20 11:20:00,212.64,212.8,212.44,212.44,8115.0,195.286,195.4329,195.1023,195.1023,8115.0
2023-11-20 11:30:00,212.56,213.11,212.51,212.99,13840.0,195.2125,195.7176,195.1666,195.6074,13840.0
2023-11-20 11:40:00,212.98,213.02,212.67,212.85,11798.0,195.5982,195.6349,195.3135,195.4788,11798.0
2023-11-20 11:50:00,212.83,213.0,212.8,212.9,10337.0,195.4605,195.6166,195.4329,195.5247,10337.0
2023-11-20 12:00:00,212.91,212.95,212.4,212.41,9174.0,195.5339,195.5707,195.0655,195.0747,9174.0
2023-11-20 12:10:00,212.4,212.67,212.23,212.66,16004.0,195.0655,195.3135,194.9094,195.3043,16004.0
2023-11-20 12:20:00,212.65,212.66,212.37,212.49,9388.0,195.2951,195.3043,195.038,195.1482,9388.0
2023-11-20 12:30:00,212.43,212.48,212.0,212.0,22154.0,195.0931,195.139,194.6982,194.6982,22154.0
2023-11-20 12:40:00,211.96,212.1,211.81,212.02,6480.0,194.6615,194.79,194.5237,194.7166,6480.0
2023-11-20 12:50:00,212.03,212.04,211.7,211.89,6066.0,194.7257,194.7349,194.4227,194.5972,6066.0
2023-11-20 13:00:00,211.89,212.25,211.81,211.84,6605.0,194.5972,194.9278,194.5237,194.5513,6605.0
2023-11-20 13:10:00,211.84,211.85,211.62,211.7,6274.0,194.5513,194.5604,194.3492,194.4227,6274.0
2023-11-20 13:20:00,211.69,211.92,211.55,211.65,20244.0,194.4135,194.6247,194.2849,194.3768,20244.0
2023-11-20 13:30:00,211.68,212.05,211.65,212.04,9445.0,194.4043,194.7441,194.3768,194.7349,9445.0
2023-11-20 13:40:00,211.95,212.37,211.95,212.21,9366.0,194.6523,195.038,194.6523,194.8911,9366.0
2023-11-20 13:50:00,212.24,212.59,212.16,212.59,26681.0,194.9186,195.24,194.8451,195.24,26681.0
2023-11-20 14:00:00,212.56,212.58,212.34,212.52,6628.0,195.2125,195.2309,195.0104,195.1758,6628.0
2023-11-20 14:10:00,212.53,212.69,212.35,212.48,10909.0,195.1849,195.3319,195.0196,195.139,10909.0
2023-11-20 14:20:00,212.46,212.6,212.37,212.49,7897.0,195.1207,195.2492,195.038,195.1482,7897.0
2023-11-20 14:30:00,212.52,212.75,212.44,212.55,17473.0,195.1758,195.387,195.1023,195.2033,17473.0
2023-11-20 14:40:00,212.61,212.78,212.58,212.62,5086.0,195.2584,195.4145,195.2309,195.2676,5086.0
2023-11-20 14:50:00,212.64,212.73,212.56,212.58,6487.0,195.286,195.3686,195.2125,195.2309,6487.0
2023-11-20 15:00:00,212.62,212.74,212.37,212.53,9301.0,195.2676,195.3778,195.038,195.1849,9301.0
2023-11-20 15:10:00,212.56,212.57,212.3,212.52,8155.0,195.2125,195.2217,194.9737,195.1758,8155.0
2023-11-20 15:20:00,212.48,212.53,212.31,212.39,8841.0,195.139,195.1849,194.9829,195.0564,8841.0
2023-11-20 15:30:00,212.36,212.36,211.96,212.08,17694.0,195.0288,195.0288,194.6615,194.7717,17694.0
2023-11-20 15:40:00,212.1,212.4,211.96,212.04,27200.0,194.79,195.0655,194.6615,194.7349,27200.0
2023-11-20 15:50:00,211.97,212.04,211.59,211.97,123240.0,194.6706,194.7349,194.3217,194.6706,123240.0
2023-11-21 09:30:00,213.31,213.6,211.61,212.75,26982.0,195.9013,196.1676,194.34,195.387,26982.0
2023-11-21 09:40:00,212.91,213.37,212.61,213.3,10173.0,195.5339,195.9564,195.2584,195.8921,10173.0
2023-11-21 09:50:00,213.31,213.33,212.94,213.13,5725.0,195.9013,195.9196,195.5615,195.736,5725.0
2023-11-21 10:00:00,213.13,213.71,213.04,213.62,12185.0,195.736,196.2686,195.6533,196.186,12185.0
2023-11-21 10:10:00,213.69,214.24,213.41,214.13,16106.0,196.2503,196.7554,195.9931,196.6544,16106.0
2023-11-21 10:20:00,214.01,214.43,214.01,214.19,4988.0,196.5442,196.9299,196.5442,196.7095,4988.0
2023-11-21 10:30:00,214.14,214.2,213.98,214.09,5097.0,196.6635,196.7186,196.5166,196.6176,5097.0
2023-11-21 10:40:00,214.11,214.37,214.1,214.36,7989.0,196.636,196.8748,196.6268,196.8656,7989.0
2023-11-21 10:50:00,214.38,214.68,214.3,214.65,7492.0,196.884,197.1595,196.8105,197.1319,7492.0
2023-11-21 11:00:00,214.72,214.73,214.35,214.63,10170.0,197.1962,197.2054,196.8564,197.1136,10170.0
2023-11-21 11:10:00,214.53,214.56,214.1,214.1,12371.0,197.0217,197.0493,196.6268,196.6268,12371.0
2023-11-21 11:20:00,214.12,214.44,214.08,214.36,6264.0,196.6452,196.9391,196.6084,196.8656,6264.0
2023-11-21 11:30:00,214.42,214.79,214.42,214.54,11077.0,196.9207,197.2605,196.9207,197.0309,11077.0
2023-11-21 11:40:00,214.52,214.6,214.23,214.3,13692.0,197.0125,197.086,196.7462,196.8105,13692.0
2023-11-21 11:50:00,214.31,214.43,214.23,214.33,12478.0,196.8197,196.9299,196.7462,196.838,12478.0
2023-11-21 12:00:00,214.35,214.86,214.35,214.85,3465.0,196.8564,197.3248,196.8564,197.3156,3465.0
2023-11-21 12:10:00,214.8,215.22,214.79,215.22,9937.0,197.2697,197.6554,197.2605,197.6554,9937.0
2023-11-21 12:20:00,215.16,215.35,215.1,215.35,5047.0,197.6003,197.7748,197.5452,197.7748,5047.0
2023-11-21 12:30:00,215.28,215.33,215.15,215.3,4803.0,197.7105,197.7564,197.5911,197.7289,4803.0
2023-11-21 12:40:00,215.31,215.59,215.3,215.38,9634.0,197.7381,197.9952,197.7289,197.8023,9634.0
2023-11-21 12:50:00,215.36,215.52,215.31,215.52,4663.0,197.784,197.9309,197.7381,197.9309,4663.0
2023-11-21 13:00:00,215.42,215.45,215.25,215.3,10535.0,197.8391,197.8666,197.683,197.7289,10535.0
2023-11-21 13:10:00,215.33,215.48,215.28,215.29,9619.0,197.7564,197.8942,197.7105,197.7197,9619.0
2023-11-21 13:20:00,215.29,215.42,215.21,215.37,7951.0,197.7197,197.8391,197.6462,197.7932,7951.0
2023-11-21 13:30:00,215.39,215.78,215.35,215.71,12598.0,197.8115,198.1697,197.7748,198.1054,12598.0
2023-11-21 13:40:00,215.7,216.29,215.7,216.29,17399.0,198.0962,198.6381,198.0962,198.6381,17399.0
2023-11-21 13:50:00,216.26,216.47,216.1,216.28,17599.0,198.6105,198.8034,198.4636,198.6289,17599.0
2023-11-21 14:00:00,216.18,216.28,216.07,216.14,11305.0,198.5371,198.6289,198.436,198.5003,11305.0
2023-11-21 14:10:00,216.11,216.2,215.95,216.16,10303.0,198.4728,198.5554,198.3258,198.5187,10303.0
2023-11-21 14:20:00,216.16,216.19,215.66,215.76,12157.0,198.5187,198.5462,198.0595,198.1513,12157.0
2023-11-21 14:30:00,215.73,216.06,215.71,215.98,15689.0,198.1238,198.4268,198.1054,198.3534,15689.0
2023-11-21 14:40:00,215.97,216.05,215.73,215.95,12085.0,198.3442,198.4177,198.1238,198.3258,12085.0
2023-11-21 14:50:00,215.99,216.1,215.91,216.07,15639.0,198.3626,198.4636,198.2891,198.436,15639.0
2023-11-21 15:00:00,216.04,216.09,215.76,215.86,17957.0,198.4085,198.4544,198.1513,198.2432,17957.0
2023-11-21 15:10:00,215.86,216.11,215.77,216.1,29005.0,198.2432,198.4728,198.1605,198.4636,29005.0
2023-11-21 15:20:00,216.09,216.1,215.77,215.89,18395.0,198.4544,198.4636,198.1605,198.2707,18395.0
2023-11-21 15:30:00,215.88,216.04,215.69,216.03,18640.0,198.2615,198.4085,198.087,198.3993,18640.0
2023-11-21 15:40:00,216.03,216.19,215.77,215.85,29371.0,198.3993,198.5462,198.1605,198.234,29371.0
2023-11-21 15:50:00,215.84,215.92,215.43,215.5,88383.0,198.2248,198.2983,197.8483,197.9126,88383.0
2023-11-22 09:30:00,215.68,216.21,214.69,216.21,20466.0,198.0779,198.5646,197.1687,198.5646,20466.0
2023-11-22 09:40:00,216.3,216.38,215.34,215.39,9590.0,198.6473,198.7207,197.7656,197.8115,9590.0
2023-11-22 09:50:00,215.34,216.38,215.18,216.21,7108.0,197.7656,198.7207,197.6187,198.5646,7108.0
2023-11-22 10:00:00,216.07,216.65,216.07,216.63,11756.0,198.436,198.9687,198.436,198.9503,11756.0
2023-11-22 10:10:00,216.63,216.69,216.25,216.45,10892.0,198.9503,199.0054,198.6013,198.785,10892.0
2023-11-22 10:20:00,216.4,216.47,215.92,216.26,9317.0,198.7391,198.8034,198.2983,198.6105,9317.0
2023-11-22 10:30:00,216.3,216.54,215.71,215.78,7548.0,198.6473,198.8677,198.1054,198.1697,7548.0
2023-11-22 10:40:00,215.71,215.88,215.46,215.53,4392.0,198.1054,198.2615,197.8758,197.9401,4392.0
2023-11-22 10:50:00,215.49,215.82,215.36,215.42,35109.0,197.9034,198.2064,197.784,197.8391,35109.0
2023-11-22 11:00:00,215.5,215.67,215.37,215.45,8090.0,197.9126,198.0687,197.7932,197.8666,8090.0
2023-11-22 11:10:00,215.54,215.81,215.52,215.63,5347.0,197.9493,198.1973,197.9309,198.0319,5347.0
2023-11-22 11:20:00,215.6,215.74,215.53,215.53,2815.0,198.0044,198.133,197.9401,197.9401,2815.0
2023-11-22 11:30:00,215.62,215.78,215.56,215.71,13392.0,198.0228,198.1697,197.9677,198.1054,13392.0
2023-11-22 11:40:00,215.69,216.1,215.58,216.1,5417.0,198.087,198.4636,197.986,198.4636,5417.0
2023-11-22 11:50:00,216.1,216.33,215.92,216.25,8192.0,198.4636,198.6748,198.2983,198.6013,8192.0
2023-11-22 12:00:00,216.33,216.49,216.24,216.31,9683.0,198.6748,198.8218,198.5922,198.6564,9683.0
2023-11-22 12:10:00,216.34,216.46,216.05,216.26,9336.0,198.684,198.7942,198.4177,198.6105,9336.0
2023-11-22 12:20:00,216.25,216.71,216.21,216.57,3864.0,198.6013,199.0238,198.5646,198.8952,3864.0
2023-11-22 12:30:00,216.57,216.59,216.26,216.52,3390.0,198.8952,198.9136,198.6105,198.8493,3390.0
2023-11-22 12:40:00,216.48,216.48,216.27,216.48,1630.0,198.8126,198.8126,198.6197,198.8126,1630.0
2023-11-22 12:50:00,216.48,216.57,216.42,216.46,4806.0,198.8126,198.8952,198.7575,198.7942,4806.0
2023-11-22 13:00:00,216.47,216.47,216.35,216.43,3856.0,198.8034,198.8034,198.6932,198.7667,3856.0
2023-11-22 13:10:00,216.48,216.48,215.96,216.0,4019.0,198.8126,198.8126,198.335,198.3717,4019.0
2023-11-22 13:20:00,215.93,216.16,215.88,216.16,4009.0,198.3075,198.5187,198.2615,198.5187,4009.0
2023-11-22 13:30:00,216.15,216.15,215.8,215.8,4329.0,198.5095,198.5095,198.1881,198.1881,4329.0
2023-11-22 13:40:00,215.9,215.93,215.79,215.86,2623.0,198.2799,198.3075,198.1789,198.2432,2623.0
2023-11-22 13:50:00,215.85,215.96,215.81,215.88,7488.0,198.234,198.335,198.1973,198.2615,7488.0
2023-11-22 14:00:00,215.86,216.25,215.84,216.07,4631.0,198.2432,198.6013,198.2248,198.436,4631.0
2023-11-22 14:10:00,216.14,216.18,216.09,216.16,2483.0,198.5003,198.5371,198.4544,198.5187,2483.0
2023-11-22 14:20:00,216.15,216.29,216.04,216.29,4034.0,198.5095,198.6381,198.4085,198.6381,4034.0
2023-11-22 14:30:00,216.3,216.33,216.07,216.07,5702.0,198.6473,198.6748,198.436,198.436,5702.0
2023-11-22 14:40:00,216.07,216.17,215.99,216.16,5948.0,198.436,198.5279,198.3626,198.5187,5948.0
2023-11-22 14:50:00,216.25,216.28,216.1,216.14,4945.0,198.6013,198.6289,198.4636,198.5003,4945.0
2023-11-22 15:00:00,216.09,216.35,216.09,216.3,5034.0,198.4544,198.6932,198.4544,198.6473,5034.0
2023-11-22 15:10:00,216.27,216.44,216.22,216.27,14106.0,198.6197,198.7758,198.5738,198.6197,14106.0
2023-11-22 15:20:00,216.31,216.58,216.25,216.58,19344.0,198.6564,198.9044,198.6013,198.9044,19344.0
2023-11-22 15:30:00,216.56,216.57,216.34,216.45,10602.0,198.886,198.8952,198.684,198.785,10602.0
2023-11-22 15:40:00,216.49,216.51,216.17,216.19,12338.0,198.8218,198.8401,198.5279,198.5462,12338.0
2023-11-22 15:50:00,216.23,216.45,216.09,216.31,58459.0,198.583,198.785,198.4544,198.6564,58459.0
2023-11-24 09:30:00,217.15,217.62,216.47,217.06,21377.0,199.4279,199.8595,198.8034,199.3452,21377.0
2023-11-24 09:40:00,217.18,217.33,216.39,216.8,8582.0,199.4554,199.5932,198.7299,199.1065,8582.0
2023-11-24 09:50:00,216.62,216.78,215.96,216.37,10189.0,198.9411,199.0881,198.335,198.7115,10189.0
2023-11-24 10:00:00,216.39,216.64,215.89,215.89,9711.0,198.7299,198.9595,198.2707,198.2707,9711.0
2023-11-24 10:10:00,216.01,216.53,215.88,216.47,7093.0,198.3809,198.8585,198.2615,198.8034,7093.0
2023-11-24 10:20:00,216.53,216.62,216.33,216.41,19436.0,198.8585,198.9411,198.6748,198.7483,19436.0
2023-11-24 10:30:00,216.47,216.67,216.14,216.15,21697.0,198.8034,198.9871,198.5003,198.5095,21697.0
2023-11-24 10:40:00,216.22,216.93,216.19,216.93,9223.0,198.5738,199.2258,198.5462,199.2258,9223.0
2023-11-24 10:50:00,216.96,217.36,216.96,217.28,10683.0,199.2534,199.6208,199.2534,199.5473,10683.0
2023-11-24 11:00:00,217.34,217.41,217.12,217.32,6831.0,199.6024,199.6667,199.4003,199.584,6831.0
2023-11-24 11:10:00,217.32,217.63,217.25,217.25,16571.0,199.584,199.8687,199.5197,199.5197,16571.0
2023-11-24 11:20:00,217.28,217.28,217.01,217.14,3393.0,199.5473,199.5473,199.2993,199.4187,3393.0
2023-11-24 11:30:00,217.15,217.33,217.03,217.06,6340.0,199.4279,199.5932,199.3177,199.3452,6340.0
2023-11-24 11:40:00,217.03,217.11,216.96,217.07,2782.0,199.3177,199.3912,199.2534,199.3544,2782.0
2023-11-24 11:50:00,217.08,217.16,216.91,217.11,4326.0,199.3636,199.4371,199.2075,199.3912,4326.0
2023-11-24 12:00:00,217.14,217.14,216.87,217.0,1293.0,199.4187,199.4187,199.1707,199.2901,1293.0
2023-11-24 12:10:00,216.97,217.07,216.95,216.96,3742.0,199.2626,199.3544,199.2442,199.2534,3742.0
2023-11-24 12:20:00,216.99,217.0,216.78,216.83,4180.0,199.2809,199.2901,199.0881,199.134,4180.0
2023-11-24 12:30:00,216.79,216.91,216.62,216.63,5183.0,199.0973,199.2075,198.9411,198.9503,5183.0
2023-11-24 12:40:00,216.65,216.91,216.6,216.74,5153.0,198.9687,199.2075,198.9228,199.0514,5153.0
2023-11-24 12:50:00,216.68,217.22,216.46,217.19,40404.0,198.9962,199.4922,198.7942,199.4646,40404.0
2023-11-27 09:30:00,216.54,217.48,216.35,217.04,39557.0,198.8677,199.731,198.6932,199.3269,39557.0
2023-11-27 09:40:00,217.03,217.45,216.58,216.58,8065.0,199.3177,199.7034,198.9044,198.9044,8065.0
2023-11-27 09:50:00,216.65,216.65,216.27,216.57,8483.0,198.9687,198.9687,198.6197,198.8952,8483.0
2023-11-27 10:00:00,216.64,217.08,216.22,216.22,7540.0,198.9595,199.3636,198.5738,198.5738,7540.0
2023-11-27 10:10:00,216.15,216.45,216.13,216.39,14408.0,198.5095,198.785,198.4911,198.7299,14408.0
2023-11-27 10:20:00,216.52,216.67,216.29,216.37,6916.0,198.8493,198.9871,198.6381,198.7115,6916.0
2023-11-27 10:30:00,216.3,216.61,216.29,216.39,11320.0,198.6473,198.932,198.6381,198.7299,11320.0
2023-11-27 10:40:00,216.3,216.4,216.02,216.27,15133.0,198.6473,198.7391,198.3901,198.6197,15133.0
2023-11-27 10:50:00,216.2,216.37,216.02,216.23,10634.0,198.5554,198.7115,198.3901,198.583,10634.0
2023-11-27 11:00:00,216.17,216.17,215.73,216.05,17819.0,198.5279,198.5279,198.1238,198.4177,17819.0
2023-11-27 11:10:00,216.08,216.3,215.95,216.09,8149.0,198.4452,198.6473,198.3258,198.4544,8149.0
2023-11-27 11:20:00,216.09,216.55,216.01,216.52,12473.0,198.4544,198.8769,198.3809,198.8493,12473.0
2023-11-27 11:30:00,216.63,217.01,216.58,216.92,13868.0,198.9503,199.2993,198.9044,199.2167,13868.0
2023-11-27 11:40:00,216.96,217.0,216.71,217.0,6852.0,199.2534,199.2901,199.0238,199.2901,6852.0
2023-11-27 11:50:00,216.98,217.1,216.73,216.92,5534.0,199.2718,199.382,199.0422,199.2167,5534.0
2023-11-27 12:00:00,216.94,217.22,216.9,217.16,6683.0,199.235,199.4922,199.1983,199.4371,6683.0
2023-11-27 12:10:00,217.13,217.27,217.06,217.12,10776.0,199.4095,199.5381,199.3452,199.4003,10776.0
2023-11-27 12:20:00,217.12,217.15,216.83,216.93,7910.0,199.4003,199.4279,199.134,199.2258,7910.0
2023-11-27 12:30:00,216.88,217.04,216.57,216.59,5809.0,199.1799,199.3269,198.8952,198.9136,5809.0
2023-11-27 12:40:00,216.6,217.05,216.6,216.95,13153.0,198.9228,199.3361,198.9228,199.2442,13153.0
2023-11-27 12:50:00,216.96,217.0,216.78,216.84,7326.0,199.2534,199.2901,199.0881,199.1432,7326.0
2023-11-27 13:00:00,216.78,216.79,216.62,216.68,4305.0,199.0881,199.0973,198.9411,198.9962,4305.0
2023-11-27 13:10:00,216.65,216.85,216.65,216.8,6984.0,198.9687,199.1524,198.9687,199.1065,6984.0
2023-11-27 13:20:00,216.8,217.04,216.8,217.0,4366.0,199.1065,199.3269,199.1065,199.2901,4366.0
2023-11-27 13:30:00,216.98,217.08,216.93,216.95,4783.0,199.2718,199.3636,199.2258,199.2442,4783.0
2023-11-27 13:40:00,216.9,217.22,216.9,216.96,11645.0,199.1983,199.4922,199.1983,199.2534,11645.0
2023-11-27 13:50:00,216.93,217.1,216.93,217.03,6360.0,199.2258,199.382,199.2258,199.3177,6360.0
2023-11-27 14:00:00,217.03,217.16,216.94,216.94,6279.0,199.3177,199.4371,199.235,199.235,6279.0
2023-11-27 14:10:00,216.94,217.03,216.9,216.93,5008.0,199.235,199.3177,199.1983,199.2258,5008.0
2023-11-27 14:20:00,216.97,217.02,216.73,216.88,9471.0,199.2626,199.3085,199.0422,199.1799,9471.0
2023-11-27 14:30:00,216.81,217.11,216.75,217.0,6951.0,199.1156,199.3912,199.0605,199.2901,6951.0
2023-11-27 14:40:00,217.04,217.08,216.78,216.78,8433.0,199.3269,199.3636,199.0881,199.0881,8433.0
2023-11-27 14:50:00,216.77,217.11,216.76,217.09,9047.0,199.0789,199.3912,199.0697,199.3728,9047.0
2023-11-27 15:00:00,217.12,217.17,217.06,217.07,7830.0,199.4003,199.4463,199.3452,199.3544,7830.0
2023-11-27 15:10:00,217.08,217.32,217.02,217.29,7683.0,199.3636,199.584,199.3085,199.5565,7683.0
2023-11-27 15:20:00,217.33,217.43,217.21,217.32,7692.0,199.5932,199.685,199.483,199.584,7692.0
2023-11-27 15:30:00,217.41,217.46,217.14,217.17,17688.0,199.6667,199.7126,199.4187,199.4463,17688.0
2023-11-27 15:40:00,217.16,217.29,217.06,217.1,21193.0,199.4371,199.5565,199.3452,199.382,21193.0
2023-11-27 15:50:00,217.16,217.17,216.49,216.73,81721.0,199.4371,199.4463,198.8218,199.0422,81721.0
2023-11-28 09:30:00,217.27,218.88,217.27,218.54,33332.0,199.5381,201.0167,199.5381,200.7044,33332.0
2023-11-28 09:40:00,218.55,218.58,217.93,218.26,4912.0,200.7136,200.7412,200.1442,200.4473,4912.0
2023-11-28 09:50:00,218.29,218.48,218.06,218.06,8377.0,200.4749,200.6493,200.2636,200.2636,8377.0
2023-11-28 10:00:00,218.15,218.15,217.03,217.43,9616.0,200.3463,200.3463,199.3177,199.685,9616.0
2023-11-28 10:10:00,217.33,218.13,217.33,217.74,9851.0,199.5932,200.3279,199.5932,199.9697,9851.0
2023-11-28 10:20:00,217.81,218.08,217.66,218.08,6562.0,200.034,200.282,199.8963,200.282,6562.0
2023-11-28 10:30:00,218.04,218.3,218.04,218.28,5562.0,200.2453,200.484,200.2453,200.4657,5562.0
2023-11-28 10:40:00,218.32,218.58,218.16,218.25,7504.0,200.5024,200.7412,200.3555,200.4381,7504.0
2023-11-28 10:50:00,218.27,218.28,218.05,218.08,4119.0,200.4565,200.4657,200.2544,200.282,4119.0
2023-11-28 11:00:00,218.1,218.4,217.95,218.3,10626.0,200.3004,200.5759,200.1626,200.484,10626.0
2023-11-28 11:10:00,218.21,218.38,218.16,218.25,5247.0,200.4014,200.5575,200.3555,200.4381,5247.0
2023-11-28 11:20:00,218.2,218.39,218.19,218.25,11309.0,200.3922,200.5667,200.383,200.4381,11309.0
2023-11-28 11:30:00,218.22,218.26,218.04,218.21,7887.0,200.4106,200.4473,200.2453,200.4014,7887.0
2023-11-28 11:40:00,218.13,218.29,218.04,218.04,3039.0,200.3279,200.4749,200.2453,200.2453,3039.0
2023-11-28 11:50:00,218.06,218.18,217.82,218.08,8430.0,200.2636,200.3738,200.0432,200.282,8430.0
2023-11-28 12:00:00,218.09,218.09,217.69,217.75,15434.0,200.2912,200.2912,199.9238,199.9789,15434.0
2023-11-28 12:10:00,217.81,217.93,217.72,217.74,4074.0,200.034,200.1442,199.9514,199.9697,4074.0
2023-11-28 12:20:00,217.72,217.91,217.71,217.72,7932.0,199.9514,200.1259,199.9422,199.9514,7932.0
2023-11-28 12:30:00,217.71,217.71,217.44,217.44,3406.0,199.9422,199.9422,199.6942,199.6942,3406.0
2023-11-28 12:40:00,217.46,217.54,217.23,217.3,3310.0,199.7126,199.7861,199.5014,199.5656,3310.0
2023-11-28 12:50:00,217.27,217.3,216.95,216.96,9257.0,199.5381,199.5656,199.2442,199.2534,9257.0
2023-11-28 13:00:00,216.91,216.93,216.61,216.76,11772.0,199.2075,199.2258,198.932,199.0697,11772.0
2023-11-28 13:10:00,216.79,217.04,216.61,216.86,11701.0,199.0973,199.3269,198.932,199.1616,11701.0
2023-11-28 13:20:00,216.96,217.08,216.66,217.06,15707.0,199.2534,199.3636,198.9779,199.3452,15707.0
2023-11-28 13:30:00,217.11,217.23,216.87,216.87,12720.0,199.3912,199.5014,199.1707,199.1707,12720.0
2023-11-28 13:40:00,216.92,216.94,216.61,216.71,5294.0,199.2167,199.235,198.932,199.0238,5294.0
2023-11-28 13:50:00,216.65,216.75,216.49,216.5,4059.0,198.9687,199.0605,198.8218,198.8309,4059.0
2023-11-28 14:00:00,216.51,216.84,216.47,216.61,44012.0,198.8401,199.1432,198.8034,198.932,44012.0
2023-11-28 14:10:00,216.57,216.72,216.5,216.54,8497.0,198.8952,199.033,198.8309,198.8677,8497.0
2023-11-28 14:20:00,216.62,216.63,216.48,216.58,5422.0,198.9411,198.9503,198.8126,198.9044,5422.0
2023-11-28 14:30:00,216.56,216.66,216.39,216.47,14217.0,198.886,198.9779,198.7299,198.8034,14217.0
2023-11-28 14:40:00,216.42,216.63,216.42,216.6,6308.0,198.7575,198.9503,198.7575,198.9228,6308.0
2023-11-28 14:50:00,216.61,216.71,216.5,216.56,14291.0,198.932,199.0238,198.8309,198.886,14291.0
2023-11-28 15:00:00,216.6,216.62,216.22,216.28,17259.0,198.9228,198.9411,198.5738,198.6289,17259.0
2023-11-28 15:10:00,216.29,216.38,216.18,216.18,7795.0,198.6381,198.7207,198.5371,198.5371,7795.0
2023-11-28 15:20:00,216.25,216.25,215.99,216.12,28093.0,198.6013,198.6013,198.3626,198.482,28093.0
2023-11-28 15:30:00,216.12,216.48,216.07,216.37,18560.0,198.482,198.8126,198.436,198.7115,18560.0
2023-11-28 15:40:00,216.38,216.63,216.29,216.63,20029.0,198.7207,198.9503,198.6381,198.9503,20029.0
2023-11-28 15:50:00,216.61,216.64,215.93,215.95,85115.0,198.932,198.9595,198.3075,198.3258,85115.0
2023-11-29 09:30:00,215.47,216.58,215.21,215.97,27619.0,197.885,198.9044,197.6462,198.3442,27619.0
2023-11-29 09:40:00,215.93,215.93,214.4,214.4,35316.0,198.3075,198.3075,196.9023,196.9023,35316.0
2023-11-29 09:50:00,214.42,215.16,213.65,214.76,44130.0,196.9207,197.6003,196.2135,197.2329,44130.0
2023-11-29 10:00:00,214.7,215.06,214.55,214.81,11092.0,197.1778,197.5085,197.0401,197.2789,11092.0
2023-11-29 10:10:00,214.8,215.29,214.76,215.0,30623.0,197.2697,197.7197,197.2329,197.4534,30623.0
2023-11-29 10:20:00,214.96,215.59,214.94,215.24,16089.0,197.4166,197.9952,197.3983,197.6738,16089.0
2023-11-29 10:30:00,215.23,215.34,214.91,215.12,28640.0,197.6646,197.7656,197.3707,197.5636,28640.0
2023-11-29 10:40:00,215.16,215.65,214.9,215.46,11812.0,197.6003,198.0503,197.3615,197.8758,11812.0
2023-11-29 10:50:00,215.46,215.46,215.09,215.11,16958.0,197.8758,197.8758,197.536,197.5544,16958.0
2023-11-29 11:00:00,215.11,215.16,214.37,214.79,12020.0,197.5544,197.6003,196.8748,197.2605,12020.0
2023-11-29 11:10:00,214.81,214.94,214.6,214.91,13528.0,197.2789,197.3983,197.086,197.3707,13528.0
2023-11-29 11:20:00,214.95,215.14,214.78,215.08,9566.0,197.4074,197.5819,197.2513,197.5268,9566.0
2023-11-29 11:30:00,215.06,215.29,214.97,215.08,8606.0,197.5085,197.7197,197.4258,197.5268,8606.0
2023-11-29 11:40:00,215.09,215.14,214.7,214.7,5868.0,197.536,197.5819,197.1778,197.1778,5868.0
2023-11-29 11:50:00,214.69,214.86,214.56,214.62,7120.0,197.1687,197.3248,197.0493,197.1044,7120.0
2023-11-29 12:00:00,214.63,214.96,214.61,214.95,13414.0,197.1136,197.4166,197.0952,197.4074,13414.0
2023-11-29 12:10:00,214.88,215.05,214.82,214.99,9744.0,197.3432,197.4993,197.288,197.4442,9744.0
2023-11-29 12:20:00,215.0,215.14,214.8,215.06,9331.0,197.4534,197.5819,197.2697,197.5085,9331.0
2023-11-29 12:30:00,215.06,215.26,214.88,215.08,14116.0,197.5085,197.6921,197.3432,197.5268,14116.0
2023-11-29 12:40:00,215.14,215.33,215.0,215.28,7969.0,197.5819,197.7564,197.4534,197.7105,7969.0
2023-11-29 12:50:00,215.31,215.52,215.19,215.35,4462.0,197.7381,197.9309,197.6279,197.7748,4462.0
2023-11-29 13:00:00,215.4,215.49,215.33,215.47,5213.0,197.8207,197.9034,197.7564,197.885,5213.0
2023-11-29 13:10:00,215.41,215.44,215.27,215.31,7298.0,197.8299,197.8574,197.7013,197.7381,7298.0
2023-11-29 13:20:00,215.28,215.71,215.13,215.71,5046.0,197.7105,198.1054,197.5727,198.1054,5046.0
2023-11-29 13:30:00,215.66,215.66,215.27,215.27,5410.0,198.0595,198.0595,197.7013,197.7013,5410.0
2023-11-29 13:40:00,215.31,215.49,215.31,215.43,4534.0,197.7381,197.9034,197.7381,197.8483,4534.0
2023-11-29 13:50:00,215.39,215.76,215.35,215.76,6484.0,197.8115,198.1513,197.7748,198.1513,6484.0
2023-11-29 14:00:00,215.75,215.89,215.66,215.72,11387.0,198.1421,198.2707,198.0595,198.1146,11387.0
2023-11-29 14:10:00,215.7,215.71,215.34,215.45,6397.0,198.0962,198.1054,197.7656,197.8666,6397.0
2023-11-29 14:20:00,215.35,215.58,215.22,215.22,6701.0,197.7748,197.986,197.6554,197.6554,6701.0
2023-11-29 14:30:00,215.23,215.32,215.09,215.13,8649.0,197.6646,197.7472,197.536,197.5727,8649.0
2023-11-29 14:40:00,215.08,215.08,214.89,215.0,3368.0,197.5268,197.5268,197.3523,197.4534,3368.0
2023-11-29 14:50:00,214.97,215.26,214.84,215.26,13268.0,197.4258,197.6921,197.3064,197.6921,13268.0
2023-11-29 15:00:00,215.26,215.37,215.11,215.25,7533.0,197.6921,197.7932,197.5544,197.683,7533.0
2023-11-29 15:10:00,215.17,215.3,215.08,215.09,12556.0,197.6095,197.7289,197.5268,197.536,12556.0
2023-11-29 15:20:00,215.05,215.07,214.9,214.99,11074.0,197.4993,197.5176,197.3615,197.4442,11074.0
2023-11-29 15:30:00,214.99,214.99,214.83,214.87,17913.0,197.4442,197.4442,197.2972,197.334,17913.0
2023-11-29 15:40:00,214.85,214.85,214.43,214.75,26951.0,197.3156,197.3156,196.9299,197.2238,26951.0
2023-11-29 15:50:00,214.78,215.08,214.63,214.84,120910.0,197.2513,197.5268,197.1136,197.3064,120910.0
2023-11-30 09:30:00,216.27,216.97,215.23,216.31,28472.0,198.6197,199.2626,197.6646,198.6564,28472.0
2023-11-30 09:40:00,216.19,217.27,216.15,216.59,16605.0,198.5462,199.5381,198.5095,198.9136,16605.0
2023-11-30 09:50:00,216.64,217.54,216.48,217.08,32442.0,198.9595,199.7861,198.8126,199.3636,32442.0
2023-11-30 10:00:00,217.21,217.87,217.12,217.44,15295.0,199.483,200.0891,199.4003,199.6942,15295.0
2023-11-30 10:10:00,217.42,217.81,217.24,217.52,15038.0,199.6759,200.034,199.5105,199.7677,15038.0
2023-11-30 10:20:00,217.43,217.55,216.97,216.97,8726.0,199.685,199.7952,199.2626,199.2626,8726.0
2023-11-30 10:30:00,217.11,217.48,217.11,217.48,4998.0,199.3912,199.731,199.3912,199.731,4998.0
2023-11-30 10:40:00,217.48,218.03,217.39,217.57,14310.0,199.731,200.2361,199.6483,199.8136,14310.0
2023-11-30 10:50:00,217.62,218.08,217.61,217.83,12725.0,199.8595,200.282,199.8503,200.0524,12725.0
2023-11-30 11:00:00,217.82,217.83,217.55,217.7,13666.0,200.0432,200.0524,199.7952,199.933,13666.0
2023-11-30 11:10:00,217.6,217.74,217.5,217.5,5521.0,199.8412,199.9697,199.7493,199.7493,5521.0
2023-11-30 11:20:00,217.53,217.82,217.51,217.7,6218.0,199.7769,200.0432,199.7585,199.933,6218.0
2023-11-30 11:30:00,217.68,217.73,217.2,217.2,4443.0,199.9146,199.9606,199.4738,199.4738,4443.0
2023-11-30 11:40:00,217.14,217.26,217.03,217.19,7796.0,199.4187,199.5289,199.3177,199.4646,7796.0
2023-11-30 11:50:00,217.15,217.45,217.12,217.28,12147.0,199.4279,199.7034,199.4003,199.5473,12147.0
2023-11-30 12:00:00,217.3,217.43,217.26,217.35,9161.0,199.5656,199.685,199.5289,199.6116,9161.0
2023-11-30 12:10:00,217.24,217.36,216.65,216.66,13195.0,199.5105,199.6208,198.9687,198.9779,13195.0
2023-11-30 12:20:00,216.76,216.92,216.65,216.92,4592.0,199.0697,199.2167,198.9687,199.2167,4592.0
2023-11-30 12:30:00,216.92,216.98,216.78,216.96,6563.0,199.2167,199.2718,199.0881,199.2534,6563.0
2023-11-30 12:40:00,217.02,217.19,216.96,216.96,3362.0,199.3085,199.4646,199.2534,199.2534,3362.0
2023-11-30 12:50:00,217.03,217.04,216.89,216.93,5428.0,199.3177,199.3269,199.1891,199.2258,5428.0
2023-11-30 13:00:00,216.9,217.2,216.88,217.0,9143.0,199.1983,199.4738,199.1799,199.2901,9143.0
2023-11-30 13:10:00,216.96,217.35,216.89,217.15,7159.0,199.2534,199.6116,199.1891,199.4279,7159.0
2023-11-30 13:20:00,217.18,217.21,217.08,217.13,3093.0,199.4554,199.483,199.3636,199.4095,3093.0
2023-11-30 13:30:00,217.13,217.34,217.12,217.29,9487.0,199.4095,199.6024,199.4003,199.5565,9487.0
2023-11-30 13:40:00,217.25,217.43,217.1,217.27,9963.0,199.5197,199.685,199.382,199.5381,9963.0
2023-11-30 13:50:00,217.27,217.28,216.89,216.92,6394.0,199.5381,199.5473,199.1891,199.2167,6394.0
2023-11-30 14:00:00,216.96,217.24,216.93,217.08,8595.0,199.2534,199.5105,199.2258,199.3636,8595.0
2023-11-30 14:10:00,217.08,217.22,216.99,217.22,13619.0,199.3636,199.4922,199.2809,199.4922,13619.0
2023-11-30 14:20:00,217.26,217.36,217.09,217.23,7428.0,199.5289,199.6208,199.3728,199.5014,7428.0
2023-11-30 14:30:00,217.23,217.35,217.05,217.23,10772.0,199.5014,199.6116,199.3361,199.5014,10772.0
2023-11-30 14:40:00,217.22,217.5,217.22,217.48,7685.0,199.4922,199.7493,199.4922,199.731,7685.0
2023-11-30 14:50:00,217.51,217.51,217.13,217.37,13320.0,199.7585,199.7585,199.4095,199.6299,13320.0
2023-11-30 15:00:00,217.38,217.48,217.18,217.38,9750.0,199.6391,199.731,199.4554,199.6391,9750.0
2023-11-30 15:10:00,217.4,217.65,217.39,217.53,9777.0,199.6575,199.8871,199.6483,199.7769,9777.0
2023-11-30 15:20:00,217.57,217.83,217.52,217.75,21862.0,199.8136,200.0524,199.7677,199.9789,21862.0
2023-11-30 15:30:00,217.75,217.77,217.56,217.71,11705.0,199.9789,199.9973,199.8044,199.9422,11705.0
2023-11-30 15:40:00,217.71,218.23,217.66,218.14,37936.0,199.9422,200.4197,199.8963,200.3371,37936.0
2023-11-30 15:50:00,218.21,219.22,218.12,218.38,210113.0,200.4014,201.329,200.3187,200.5575,210113.0
2023-12-01 09:30:00,218.79,220.48,218.56,220.2,49180.0,200.934,202.4861,200.7228,202.229,49180.0
2023-12-01 09:40:00,220.26,220.81,220.26,220.81,23665.0,202.2841,202.7892,202.2841,202.7892,23665.0
2023-12-01 09:50:00,220.81,220.97,220.44,220.89,25311.0,202.7892,202.9361,202.4494,202.8627,25311.0
2023-12-01 10:00:00,220.98,221.38,220.88,220.91,70880.0,202.9453,203.3127,202.8535,202.881,70880.0
2023-12-01 10:10:00,220.8,220.88,219.9,219.98,17628.0,202.78,202.8535,201.9535,202.0269,17628.0
2023-12-01 10:20:00,219.95,220.24,219.62,220.14,19169.0,201.9994,202.2657,201.6963,202.1739,19169.0
2023-12-01 10:30:00,220.11,220.52,220.05,220.5,16263.0,202.1463,202.5229,202.0912,202.5045,16263.0
2023-12-01 10:40:00,220.5,220.52,219.85,219.85,27227.0,202.5045,202.5229,201.9075,201.9075,27227.0
2023-12-01 10:50:00,219.9,219.92,219.37,219.62,13704.0,201.9535,201.9718,201.4667,201.6963,13704.0
2023-12-01 11:00:00,219.67,219.92,219.16,219.87,43683.0,201.7422,201.9718,201.2738,201.9259,43683.0
2023-12-01 11:10:00,219.92,220.15,219.65,219.9,38758.0,201.9718,202.1831,201.7239,201.9535,38758.0
2023-12-01 11:20:00,219.96,220.02,219.38,219.73,12266.0,202.0086,202.0637,201.4759,201.7973,12266.0
2023-12-01 11:30:00,219.76,219.88,219.35,219.72,17917.0,201.8249,201.9351,201.4483,201.7881,17917.0
2023-12-01 11:40:00,219.81,220.29,219.69,220.2,17298.0,201.8708,202.3116,201.7606,202.229,17298.0
2023-12-01 11:50:00,220.26,220.71,220.24,220.41,9638.0,202.2841,202.6974,202.2657,202.4218,9638.0
2023-12-01 12:00:00,220.45,220.55,220.16,220.54,8288.0,202.4586,202.5504,202.1922,202.5412,8288.0
2023-12-01 12:10:00,220.42,221.01,220.37,220.99,16713.0,202.431,202.9729,202.3851,202.9545,16713.0
2023-12-01 12:20:00,221.01,221.08,220.72,220.94,8922.0,202.9729,203.0372,202.7065,202.9086,8922.0
2023-12-01 12:30:00,220.87,221.24,220.87,221.06,12711.0,202.8443,203.1841,202.8443,203.0188,12711.0
2023-12-01 12:40:00,221.16,221.32,221.07,221.32,5873.0,203.1106,203.2576,203.028,203.2576,5873.0
2023-12-01 12:50:00,221.31,221.49,221.05,221.07,19802.0,203.2484,203.4137,203.0096,203.028,19802.0
2023-12-01 13:00:00,221.03,221.03,220.56,220.65,12017.0,202.9912,202.9912,202.5596,202.6422,12017.0
2023-12-01 13:10:00,220.59,220.77,220.39,220.5,26690.0,202.5871,202.7525,202.4035,202.5045,26690.0
2023-12-01 13:20:00,220.45,220.5,219.63,219.73,18247.0,202.4586,202.5045,201.7055,201.7973,18247.0
2023-12-01 13:30:00,219.65,220.43,219.64,220.37,14571.0,201.7239,202.4402,201.7147,202.3851,14571.0
2023-12-01 13:40:00,220.32,220.38,220.12,220.13,20293.0,202.3392,202.3943,202.1555,202.1647,20293.0
2023-12-01 13:50:00,220.18,220.29,219.84,219.92,19982.0,202.2106,202.3116,201.8984,201.9718,19982.0
2023-12-01 14:00:00,219.92,220.32,219.85,219.88,148711.0,201.9718,202.3392,201.9075,201.9351,148711.0
2023-12-01 14:10:00,219.97,220.07,219.85,219.94,9728.0,202.0177,202.1096,201.9075,201.9902,9728.0
2023-12-01 14:20:00,219.9,220.14,219.86,219.95,9346.0,201.9535,202.1739,201.9167,201.9994,9346.0
2023-12-01 14:30:00,219.91,219.99,219.46,219.62,15339.0,201.9626,202.0361,201.5494,201.6963,15339.0
2023-12-01 14:40:00,219.64,220.03,219.6,219.99,18747.0,201.7147,202.0728,201.6779,202.0361,18747.0
2023-12-01 14:50:00,219.97,220.07,219.78,219.9,10453.0,202.0177,202.1096,201.8433,201.9535,10453.0
2023-12-01 15:00:00,219.81,219.85,219.46,219.52,17158.0,201.8708,201.9075,201.5494,201.6045,17158.0
2023-12-01 15:10:00,219.57,219.74,219.52,219.72,25207.0,201.6504,201.8065,201.6045,201.7881,25207.0
2023-12-01 15:20:00,219.75,219.76,219.35,219.37,28488.0,201.8157,201.8249,201.4483,201.4667,28488.0
2023-12-01 15:30:00,219.32,219.45,218.97,219.13,80798.0,201.4208,201.5402,201.0994,201.2463,80798.0
2023-12-01 15:40:00,219.12,219.78,219.05,219.78,31816.0,201.2371,201.8433,201.1728,201.8433,31816.0
2023-12-01 15:50:00,219.76,219.82,219.29,219.56,181210.0,201.8249,201.88,201.3932,201.6412,181210.0
2023-12-04 09:30:00,219.15,222.8,219.15,222.8,54502.0,201.2647,204.6168,201.2647,204.6168,54502.0
2023-12-04 09:40:00,222.61,223.8,222.25,222.84,33599.0,204.4423,205.5352,204.1117,204.6535,33599.0
2023-12-04 09:50:00,222.88,222.88,221.71,221.81,28722.0,204.6903,204.6903,203.6157,203.7076,28722.0
2023-12-04 10:00:00,221.81,221.97,221.46,221.79,21705.0,203.7076,203.8545,203.3861,203.6892,21705.0
2023-12-04 10:10:00,221.78,221.81,220.75,221.14,34198.0,203.68,203.7076,202.7341,203.0923,34198.0
2023-12-04 10:20:00,221.18,221.2,220.58,220.89,20385.0,203.129,203.1474,202.578,202.8627,20385.0
2023-12-04 10:30:00,220.89,221.16,220.56,220.68,30748.0,202.8627,203.1106,202.5596,202.6698,30748.0
2023-12-04 10:40:00,220.66,220.66,219.97,219.97,9340.0,202.6514,202.6514,202.0177,202.0177,9340.0
2023-12-04 10:50:00,219.95,220.56,219.85,220.27,24156.0,201.9994,202.5596,201.9075,202.2933,24156.0
2023-12-04 11:00:00,220.24,220.73,220.11,220.5,9734.0,202.2657,202.7157,202.1463,202.5045,9734.0
2023-12-04 11:10:00,220.43,220.47,220.05,220.47,20012.0,202.4402,202.4769,202.0912,202.4769,20012.0
2023-12-04 11:20:00,220.47,220.96,220.03,220.94,15786.0,202.4769,202.9269,202.0728,202.9086,15786.0
2023-12-04 11:30:00,220.87,220.87,220.2,220.2,5171.0,202.8443,202.8443,202.229,202.229,5171.0
2023-12-04 11:40:00,220.19,220.76,220.18,220.64,11893.0,202.2198,202.7433,202.2106,202.6331,11893.0
2023-12-04 11:50:00,220.64,220.86,220.51,220.76,9434.0,202.6331,202.8351,202.5137,202.7433,9434.0
2023-12-04 12:00:00,220.82,220.88,220.56,220.63,14033.0,202.7984,202.8535,202.5596,202.6239,14033.0
2023-12-04 12:10:00,220.63,220.69,220.37,220.37,5079.0,202.6239,202.679,202.3851,202.3851,5079.0
2023-12-04 12:20:00,220.4,220.46,220.1,220.17,5684.0,202.4127,202.4678,202.1371,202.2014,5684.0
2023-12-04 12:30:00,220.18,220.27,220.06,220.11,10631.0,202.2106,202.2933,202.1004,202.1463,10631.0
2023-12-04 12:40:00,220.12,220.23,219.8,219.97,10850.0,202.1555,202.2565,201.8616,202.0177,10850.0
2023-12-04 12:50:00,220.0,220.28,219.96,220.25,6024.0,202.0453,202.3024,202.0086,202.2749,6024.0
2023-12-04 13:00:00,220.16,220.28,220.07,220.27,5348.0,202.1922,202.3024,202.1096,202.2933,5348.0
2023-12-04 13:10:00,220.27,220.32,220.06,220.3,5825.0,202.2933,202.3392,202.1004,202.3208,5825.0
2023-12-04 13:20:00,220.31,220.33,220.2,220.26,3674.0,202.33,202.3484,202.229,202.2841,3674.0
2023-12-04 13:30:00,220.29,220.44,220.24,220.31,6500.0,202.3116,202.4494,202.2657,202.33,6500.0
2023-12-04 13:40:00,220.38,220.44,220.29,220.38,7409.0,202.3943,202.4494,202.3116,202.3943,7409.0
2023-12-04 13:50:00,220.44,220.45,220.22,220.31,6409.0,202.4494,202.4586,202.2473,202.33,6409.0
2023-12-04 14:00:00,220.36,220.46,220.26,220.27,11723.0,202.3759,202.4678,202.2841,202.2933,11723.0
2023-12-04 14:10:00,220.26,220.31,219.94,219.94,6897.0,202.2841,202.33,201.9902,201.9902,6897.0
2023-12-04 14:20:00,219.9,219.9,219.65,219.74,5145.0,201.9535,201.9535,201.7239,201.8065,5145.0
2023-12-04 14:30:00,219.74,219.91,219.73,219.84,7486.0,201.8065,201.9626,201.7973,201.8984,7486.0
2023-12-04 14:40:00,219.75,220.04,219.72,219.89,6291.0,201.8157,202.082,201.7881,201.9443,6291.0
2023-12-04 14:50:00,219.88,219.9,219.62,219.62,4577.0,201.9351,201.9535,201.6963,201.6963,4577.0
2023-12-04 15:00:00,219.67,219.72,219.58,219.71,10579.0,201.7422,201.7881,201.6596,201.779,10579.0
2023-12-04 15:10:00,219.72,219.89,219.72,219.77,7865.0,201.7881,201.9443,201.7881,201.8341,7865.0
2023-12-04 15:20:00,219.86,220.07,219.58,219.84,18516.0,201.9167,202.1096,201.6596,201.8984,18516.0
2023-12-04 15:30:00,219.89,219.93,219.6,219.64,10211.0,201.9443,201.981,201.6779,201.7147,10211.0
2023-12-04 15:40:00,219.6,219.84,219.6,219.81,14821.0,201.6779,201.8984,201.6779,201.8708,14821.0
2023-12-04 15:50:00,219.8,219.94,219.73,219.81,55879.0,201.8616,201.9902,201.7973,201.8708,55879.0
2023-12-05 09:30:00,218.33,218.92,216.32,217.53,38807.0,200.5116,201.0534,198.6656,199.7769,38807.0
2023-12-05 09:40:00,217.16,217.7,217.1,217.63,8863.0,199.4371,199.933,199.382,199.8687,8863.0
2023-12-05 09:50:00,217.34,217.5,216.75,216.75,18702.0,199.6024,199.7493,199.0605,199.0605,18702.0
2023-12-05 10:00:00,216.67,217.96,216.67,217.77,16982.0,198.9871,200.1718,198.9871,199.9973,16982.0
2023-12-05 10:10:00,217.69,218.07,217.5,218.07,8539.0,199.9238,200.2728,199.7493,200.2728,8539.0
2023-12-05 10:20:00,218.09,218.09,217.7,218.06,21906.0,200.2912,200.2912,199.933,200.2636,21906.0
2023-12-05 10:30:00,218.13,218.37,217.99,218.22,9979.0,200.3279,200.5483,200.1993,200.4106,9979.0
2023-12-05 10:40:00,218.23,218.61,218.19,218.21,18093.0,200.4197,200.7687,200.383,200.4014,18093.0
2023-12-05 10:50:00,218.31,218.4,218.02,218.04,13581.0,200.4932,200.5759,200.2269,200.2453,13581.0
2023-12-05 11:00:00,218.13,218.43,218.04,218.3,19140.0,200.3279,200.6034,200.2453,200.484,19140.0
2023-12-05 11:10:00,218.34,218.45,217.79,217.79,6159.0,200.5208,200.6218,200.0157,200.0157,6159.0
2023-12-05 11:20:00,217.79,218.14,217.61,218.01,21046.0,200.0157,200.3371,199.8503,200.2177,21046.0
2023-12-05 11:30:00,218.01,218.27,217.98,218.11,27516.0,200.2177,200.4565,200.1902,200.3095,27516.0
2023-12-05 11:40:00,218.06,218.08,217.57,217.59,8772.0,200.2636,200.282,199.8136,199.832,8772.0
2023-12-05 11:50:00,217.59,217.64,217.39,217.52,6763.0,199.832,199.8779,199.6483,199.7677,6763.0
2023-12-05 12:00:00,217.44,217.49,217.31,217.45,5200.0,199.6942,199.7401,199.5748,199.7034,5200.0
2023-12-05 12:10:00,217.45,217.58,217.45,217.53,5755.0,199.7034,199.8228,199.7034,199.7769,5755.0
2023-12-05 12:20:00,217.52,217.6,217.26,217.55,10650.0,199.7677,199.8412,199.5289,199.7952,10650.0
2023-12-05 12:30:00,217.57,217.67,217.49,217.59,6001.0,199.8136,199.9055,199.7401,199.832,6001.0
2023-12-05 12:40:00,217.62,217.67,217.43,217.64,15428.0,199.8595,199.9055,199.685,199.8779,15428.0
2023-12-05 12:50:00,217.61,217.78,217.58,217.73,8741.0,199.8503,200.0065,199.8228,199.9606,8741.0
2023-12-05 13:00:00,217.7,217.89,217.63,217.89,8797.0,199.933,200.1075,199.8687,200.1075,8797.0
2023-12-05 13:10:00,217.84,217.95,217.65,217.73,6479.0,200.0616,200.1626,199.8871,199.9606,6479.0
2023-12-05 13:20:00,217.77,217.89,217.59,217.69,13960.0,199.9973,200.1075,199.832,199.9238,13960.0
2023-12-05 13:30:00,217.69,217.84,217.63,217.8,13374.0,199.9238,200.0616,199.8687,200.0248,13374.0
2023-12-05 13:40:00,217.77,217.9,217.6,217.62,10713.0,199.9973,200.1167,199.8412,199.8595,10713.0
2023-12-05 13:50:00,217.64,217.64,217.35,217.38,3678.0,199.8779,199.8779,199.6116,199.6391,3678.0
2023-12-05 14:00:00,217.34,217.4,217.2,217.23,3686.0,199.6024,199.6575,199.4738,199.5014,3686.0
2023-12-05 14:10:00,217.25,217.59,217.25,217.48,9148.0,199.5197,199.832,199.5197,199.731,9148.0
2023-12-05 14:20:00,217.52,217.66,217.4,217.45,13175.0,199.7677,199.8963,199.6575,199.7034,13175.0
2023-12-05 14:30:00,217.43,217.59,217.36,217.49,8770.0,199.685,199.832,199.6208,199.7401,8770.0
2023-12-05 14:40:00,217.5,217.69,217.45,217.68,15598.0,199.7493,199.9238,199.7034,199.9146,15598.0
2023-12-05 14:50:00,217.65,217.75,217.6,217.74,26159.0,199.8871,199.9789,199.8412,199.9697,26159.0
2023-12-05 15:00:00,217.75,218.04,217.73,217.99,26472.0,199.9789,200.2453,199.9606,200.1993,26472.0
2023-12-05 15:10:00,218.04,218.23,218.04,218.13,9832.0,200.2453,200.4197,200.2453,200.3279,9832.0
2023-12-05 15:20:00,218.11,218.17,218.01,218.11,12953.0,200.3095,200.3646,200.2177,200.3095,12953.0
2023-12-05 15:30:00,218.15,218.15,218.01,218.06,15037.0,200.3463,200.3463,200.2177,200.2636,15037.0
2023-12-05 15:40:00,218.03,218.06,217.9,217.98,26364.0,200.2361,200.2636,200.1167,200.1902,26364.0
2023-12-05 15:50:00,217.95,218.37,217.83,218.34,97992.0,200.1626,200.5483,200.0524,200.5208,97992.0
2023-12-06 09:30:00,218.5,218.78,218.03,218.37,29684.0,200.6677,200.9249,200.2361,200.5483,29684.0
2023-12-06 09:40:00,218.29,218.49,217.99,218.17,6851.0,200.4749,200.6585,200.1993,200.3646,6851.0
2023-12-06 09:50:00,217.88,218.09,216.13,216.32,39811.0,200.0983,200.2912,198.4911,198.6656,39811.0
2023-12-06 10:00:00,216.41,216.67,215.2,215.2,27389.0,198.7483,198.9871,197.637,197.637,27389.0
2023-12-06 10:10:00,215.45,216.33,215.45,216.1,11757.0,197.8666,198.6748,197.8666,198.4636,11757.0
2023-12-06 10:20:00,216.26,216.41,215.6,215.68,39125.0,198.6105,198.7483,198.0044,198.0779,39125.0
2023-12-06 10:30:00,215.75,216.01,215.16,215.19,13296.0,198.1421,198.3809,197.6003,197.6279,13296.0
2023-12-06 10:40:00,215.14,215.41,214.1,214.1,12789.0,197.5819,197.8299,196.6268,196.6268,12789.0
2023-12-06 10:50:00,214.09,214.33,214.0,214.25,19044.0,196.6176,196.838,196.535,196.7646,19044.0
2023-12-06 11:00:00,214.31,214.64,214.23,214.23,8632.0,196.8197,197.1227,196.7462,196.7462,8632.0
2023-12-06 11:10:00,214.25,214.37,214.0,214.02,22848.0,196.7646,196.8748,196.535,196.5533,22848.0
2023-12-06 11:20:00,213.91,213.92,213.51,213.65,20311.0,196.4523,196.4615,196.085,196.2135,20311.0
2023-12-06 11:30:00,213.6,213.66,213.31,213.31,8439.0,196.1676,196.2227,195.9013,195.9013,8439.0
2023-12-06 11:40:00,213.31,213.7,213.31,213.43,13969.0,195.9013,196.2595,195.9013,196.0115,13969.0
2023-12-06 11:50:00,213.38,213.6,213.19,213.19,9903.0,195.9656,196.1676,195.7911,195.7911,9903.0
2023-12-06 12:00:00,213.15,213.41,213.15,213.33,5326.0,195.7543,195.9931,195.7543,195.9196,5326.0
2023-12-06 12:10:00,213.32,213.33,213.06,213.06,16931.0,195.9105,195.9196,195.6717,195.6717,16931.0
2023-12-06 12:20:00,213.03,213.26,212.74,213.12,17713.0,195.6441,195.8554,195.3778,195.7268,17713.0
2023-12-06 12:30:00,213.03,213.13,212.88,212.89,7554.0,195.6441,195.736,195.5064,195.5156,7554.0
2023-12-06 12:40:00,212.85,212.94,212.4,212.74,19672.0,195.4788,195.5615,195.0655,195.3778,19672.0
2023-12-06 12:50:00,212.65,212.71,212.33,212.48,6709.0,195.2951,195.3502,195.0013,195.139,6709.0
2023-12-06 13:00:00,212.48,212.59,212.43,212.49,7984.0,195.139,195.24,195.0931,195.1482,7984.0
2023-12-06 13:10:00,212.53,212.85,212.45,212.7,11131.0,195.1849,195.4788,195.1115,195.3411,11131.0
2023-12-06 13:20:00,212.71,213.18,212.71,213.14,15410.0,195.3502,195.7819,195.3502,195.7452,15410.0
2023-12-06 13:30:00,213.16,213.39,213.0,213.34,43965.0,195.7635,195.9748,195.6166,195.9288,43965.0
2023-12-06 13:40:00,213.39,213.53,213.3,213.47,24978.0,195.9748,196.1033,195.8921,196.0482,24978.0
2023-12-06 13:50:00,213.57,213.72,213.39,213.63,13385.0,196.1401,196.2778,195.9748,196.1952,13385.0
2023-12-06 14:00:00,213.58,213.82,213.4,213.81,14694.0,196.1492,196.3697,195.9839,196.3605,14694.0
2023-12-06 14:10:00,213.81,214.02,213.81,213.96,17729.0,196.3605,196.5533,196.3605,196.4982,17729.0
2023-12-06 14:20:00,213.95,214.29,213.84,214.29,16388.0,196.489,196.8013,196.388,196.8013,16388.0
2023-12-06 14:30:00,214.2,214.46,214.16,214.46,11670.0,196.7186,196.9574,196.6819,196.9574,11670.0
2023-12-06 14:40:00,214.54,214.54,214.34,214.39,13123.0,197.0309,197.0309,196.8472,196.8931,13123.0
2023-12-06 14:50:00,214.48,214.53,214.34,214.48,18395.0,196.9758,197.0217,196.8472,196.9758,18395.0
2023-12-06 15:00:00,214.54,214.64,214.43,214.59,14151.0,197.0309,197.1227,196.9299,197.0768,14151.0
2023-12-06 15:10:00,214.62,214.87,214.58,214.81,25629.0,197.1044,197.334,197.0676,197.2789,25629.0
2023-12-06 15:20:00,214.79,214.91,214.62,214.67,25191.0,197.2605,197.3707,197.1044,197.1503,25191.0
2023-12-06 15:30:00,214.66,214.78,214.15,214.22,32360.0,197.1411,197.2513,196.6727,196.737,32360.0
2023-12-06 15:40:00,214.17,214.47,214.12,214.4,46701.0,196.6911,196.9666,196.6452,196.9023,46701.0
2023-12-06 15:50:00,214.41,214.47,214.1,214.25,151771.0,196.9115,196.9666,196.6268,196.7646,151771.0
2023-12-07 09:30:00,212.95,213.37,209.57,211.08,42564.0,196.5915,196.9793,193.4712,194.8652,42564.0
2023-12-07 09:40:00,210.89,210.99,210.04,210.42,31906.0,194.6898,194.7821,193.9051,194.2559,31906.0
2023-12-07 09:50:00,210.45,211.18,210.25,210.55,14181.0,194.2836,194.9575,194.0989,194.3759,14181.0
2023-12-07 10:00:00,210.43,211.91,210.04,211.87,28004.0,194.2651,195.6314,193.9051,195.5945,28004.0
2023-12-07 10:10:00,211.96,212.25,211.58,212.09,61671.0,195.6776,195.9453,195.3268,195.7976,61671.0
2023-12-07 10:20:00,212.18,212.47,211.97,212.12,19137.0,195.8807,196.1484,195.6868,195.8253,19137.0
2023-12-07 10:30:00,212.29,212.75,212.02,212.02,34115.0,195.9822,196.4069,195.733,195.733,34115.0
2023-12-07 10:40:00,212.08,212.26,211.18,211.71,46427.0,195.7884,195.9545,194.9575,195.4468,46427.0
2023-12-07 10:50:00,211.67,211.78,210.27,210.69,15703.0,195.4099,195.5114,194.1174,194.5051,15703.0
2023-12-07 11:00:00,210.7,211.06,210.58,210.58,20596.0,194.5144,194.8467,194.4036,194.4036,20596.0
2023-12-07 11:10:00,210.45,211.11,210.34,211.02,22642.0,194.2836,194.8929,194.182,194.8098,22642.0
2023-12-07 11:20:00,210.95,211.41,210.95,211.13,6787.0,194.7452,195.1698,194.7452,194.9113,6787.0
2023-12-07 11:30:00,211.12,211.94,210.98,211.68,14012.0,194.9021,195.6591,194.7729,195.4191,14012.0
2023-12-07 11:40:00,211.8,211.8,211.28,211.32,17745.0,195.5299,195.5299,195.0498,195.0867,17745.0
2023-12-07 11:50:00,211.32,211.76,211.21,211.59,11186.0,195.0867,195.4929,194.9852,195.336,11186.0
2023-12-07 12:00:00,211.67,211.77,211.45,211.5,7476.0,195.4099,195.5022,195.2068,195.2529,7476.0
2023-12-07 12:10:00,211.41,211.51,211.16,211.22,14085.0,195.1698,195.2621,194.939,194.9944,14085.0
2023-12-07 12:20:00,211.13,211.21,210.98,210.98,7963.0,194.9113,194.9852,194.7729,194.7729,7963.0
2023-12-07 12:30:00,210.96,211.08,210.52,210.53,14755.0,194.7544,194.8652,194.3482,194.3574,14755.0
2023-12-07 12:40:00,210.53,210.61,210.39,210.49,22553.0,194.3574,194.4313,194.2282,194.3205,22553.0
2023-12-07 12:50:00,210.5,210.74,210.45,210.52,24918.0,194.3297,194.5513,194.2836,194.3482,24918.0
2023-12-07 13:00:00,210.55,210.71,210.54,210.69,8470.0,194.3759,194.5236,194.3667,194.5051,8470.0
2023-12-07 13:10:00,210.64,211.02,210.54,210.83,7711.0,194.459,194.8098,194.3667,194.6344,7711.0
2023-12-07 13:20:00,210.81,210.95,210.72,210.82,8614.0,194.6159,194.7452,194.5328,194.6252,8614.0
2023-12-07 13:30:00,210.79,211.15,210.59,210.8,41246.0,194.5975,194.9298,194.4128,194.6067,41246.0
2023-12-07 13:40:00,210.8,211.0,210.58,210.9,11273.0,194.6067,194.7913,194.4036,194.699,11273.0
2023-12-07 13:50:00,210.9,210.99,210.71,210.83,5415.0,194.699,194.7821,194.5236,194.6344,5415.0
2023-12-07 14:00:00,210.84,211.1,210.8,211.06,14214.0,194.6436,194.8836,194.6067,194.8467,14214.0
2023-12-07 14:10:00,211.06,211.06,210.8,210.86,5994.0,194.8467,194.8467,194.6067,194.6621,5994.0
2023-12-07 14:20:00,210.84,211.02,210.77,211.02,6907.0,194.6436,194.8098,194.579,194.8098,6907.0
2023-12-07 14:30:00,210.98,211.0,210.67,210.84,15673.0,194.7729,194.7913,194.4867,194.6436,15673.0
2023-12-07 14:40:00,210.82,210.92,210.67,210.71,19073.0,194.6252,194.7175,194.4867,194.5236,19073.0
2023-12-07 14:50:00,210.74,210.9,210.67,210.89,17077.0,194.5513,194.699,194.4867,194.6898,17077.0
2023-12-07 15:00:00,210.9,211.0,210.69,210.77,18960.0,194.699,194.7913,194.5051,194.579,18960.0
2023-12-07 15:10:00,210.8,210.97,210.73,210.97,16012.0,194.6067,194.7636,194.5421,194.7636,16012.0
2023-12-07 15:20:00,210.96,211.09,210.85,210.87,22072.0,194.7544,194.8744,194.6528,194.6713,22072.0
2023-12-07 15:30:00,210.85,210.99,210.77,210.89,31610.0,194.6528,194.7821,194.579,194.6898,31610.0
2023-12-07 15:40:00,210.89,211.03,210.73,210.77,59563.0,194.6898,194.819,194.5421,194.579,59563.0
2023-12-07 15:50:00,210.71,210.93,210.5,210.74,140739.0,194.5236,194.7267,194.3297,194.5513,140739.0
2023-12-08 09:30:00,210.65,212.01,210.45,210.5,100326.0,194.4682,195.7237,194.2836,194.3297,100326.0
2023-12-08 09:40:00,210.5,211.95,210.5,211.64,33828.0,194.3297,195.6683,194.3297,195.3822,33828.0
2023-12-08 09:50:00,211.64,211.95,210.77,211.21,36645.0,195.3822,195.6683,194.579,194.9852,36645.0
2023-12-08 10:00:00,211.34,211.99,211.3,211.52,20496.0,195.1052,195.7053,195.0683,195.2714,20496.0
2023-12-08 10:10:00,211.42,211.72,211.42,211.56,13141.0,195.1791,195.456,195.1791,195.3083,13141.0
2023-12-08 10:20:00,211.41,211.7,211.26,211.36,181827.0,195.1698,195.4376,195.0314,195.1237,181827.0
2023-12-08 10:30:00,211.31,211.33,210.98,211.11,19791.0,195.0775,195.096,194.7729,194.8929,19791.0
2023-12-08 10:40:00,211.11,211.67,211.11,211.53,9658.0,194.8929,195.4099,194.8929,195.2806,9658.0
2023-12-08 10:50:00,211.5,211.96,211.45,211.8,58993.0,195.2529,195.6776,195.2068,195.5299,58993.0
2023-12-08 11:00:00,211.75,212.08,211.54,211.55,69742.0,195.4837,195.7884,195.2898,195.2991,69742.0
2023-12-08 11:10:00,211.64,211.68,211.3,211.4,28759.0,195.3822,195.4191,195.0683,195.1606,28759.0
2023-12-08 11:20:00,211.4,211.45,211.06,211.23,38212.0,195.1606,195.2068,194.8467,195.0037,38212.0
2023-12-08 11:30:00,211.27,211.42,211.14,211.35,8138.0,195.0406,195.1791,194.9206,195.1144,8138.0
2023-12-08 11:40:00,211.3,211.56,211.29,211.5,23381.0,195.0683,195.3083,195.059,195.2529,23381.0
2023-12-08 11:50:00,211.53,211.67,211.43,211.44,42825.0,195.2806,195.4099,195.1883,195.1975,42825.0
2023-12-08 12:00:00,211.38,211.61,211.3,211.35,32285.0,195.1421,195.3545,195.0683,195.1144,32285.0
2023-12-08 12:10:00,211.35,211.45,211.3,211.42,18579.0,195.1144,195.2068,195.0683,195.1791,18579.0
2023-12-08 12:20:00,211.37,211.47,211.3,211.42,19902.0,195.1329,195.2252,195.0683,195.1791,19902.0
2023-12-08 12:30:00,211.42,211.85,211.36,211.81,176341.0,195.1791,195.576,195.1237,195.5391,176341.0
2023-12-08 12:40:00,211.83,212.08,211.74,211.97,14105.0,195.5576,195.7884,195.4745,195.6868,14105.0
2023-12-08 12:50:00,211.91,211.91,211.59,211.71,10103.0,195.6314,195.6314,195.336,195.4468,10103.0
2023-12-08 13:00:00,211.68,211.68,211.52,211.56,21612.0,195.4191,195.4191,195.2714,195.3083,21612.0
2023-12-08 13:10:00,211.59,211.73,211.56,211.64,21040.0,195.336,195.4652,195.3083,195.3822,21040.0
2023-12-08 13:20:00,211.65,211.65,211.45,211.53,11793.0,195.3914,195.3914,195.2068,195.2806,11793.0
2023-12-08 13:30:00,211.53,211.54,211.2,211.2,8203.0,195.2806,195.2898,194.976,194.976,8203.0
2023-12-08 13:40:00,211.2,211.2,210.72,210.95,15298.0,194.976,194.976,194.5328,194.7452,15298.0
2023-12-08 13:50:00,210.95,211.06,210.88,210.89,9656.0,194.7452,194.8467,194.6805,194.6898,9656.0
2023-12-08 14:00:00,210.91,211.02,210.88,210.98,6642.0,194.7082,194.8098,194.6805,194.7729,6642.0
2023-12-08 14:10:00,210.96,211.2,210.89,211.06,25385.0,194.7544,194.976,194.6898,194.8467,25385.0
2023-12-08 14:20:00,211.05,211.13,210.93,211.12,19387.0,194.8375,194.9113,194.7267,194.9021,19387.0
2023-12-08 14:30:00,211.12,211.34,211.08,211.3,18628.0,194.9021,195.1052,194.8652,195.0683,18628.0
2023-12-08 14:40:00,211.31,211.43,211.25,211.36,27898.0,195.0775,195.1883,195.0221,195.1237,27898.0
2023-12-08 14:50:00,211.34,211.62,211.26,211.53,21047.0,195.1052,195.3637,195.0314,195.2806,21047.0
2023-12-08 15:00:00,211.53,211.7,211.49,211.7,27987.0,195.2806,195.4376,195.2437,195.4376,27987.0
2023-12-08 15:10:00,211.65,211.69,211.54,211.67,28871.0,195.3914,195.4283,195.2898,195.4099,28871.0
2023-12-08 15:20:00,211.67,211.69,211.52,211.56,27026.0,195.4099,195.4283,195.2714,195.3083,27026.0
2023-12-08 15:30:00,211.56,212.07,211.45,211.91,55012.0,195.3083,195.7791,195.2068,195.6314,55012.0
2023-12-08 15:40:00,211.89,212.39,211.86,212.15,83076.0,195.613,196.0745,195.5853,195.853,83076.0
2023-12-08 15:50:00,212.17,212.18,211.46,211.59,216674.0,195.8714,195.8807,195.216,195.336,216674.0
2023-12-11 09:30:00,212.42,212.63,211.96,212.48,27233.0,196.1022,196.2961,195.6776,196.1576,27233.0
2023-12-11 09:40:00,212.6,213.11,212.21,213.11,19127.0,196.2684,196.7392,195.9084,196.7392,19127.0
2023-12-11 09:50:00,213.11,213.36,212.84,213.15,12197.0,196.7392,196.97,196.49,196.7762,12197.0
2023-12-11 10:00:00,213.25,214.42,213.07,214.25,21724.0,196.8685,197.9486,196.7023,197.7917,21724.0
2023-12-11 10:10:00,214.28,214.48,213.96,214.06,9192.0,197.8194,198.004,197.5239,197.6163,9192.0
2023-12-11 10:20:00,214.14,214.83,214.14,214.75,9926.0,197.6901,198.3271,197.6901,198.2533,9926.0
2023-12-11 10:30:00,214.88,215.61,214.83,215.53,14750.0,198.3733,199.0472,198.3271,198.9733,14750.0
2023-12-11 10:40:00,215.53,215.73,215.11,215.61,28945.0,198.9733,199.158,198.5856,199.0472,28945.0
2023-12-11 10:50:00,215.51,216.01,215.44,215.6,20316.0,198.9549,199.4165,198.8903,199.038,20316.0
2023-12-11 11:00:00,215.59,216.11,215.53,216.11,16851.0,199.0287,199.5088,198.9733,199.5088,16851.0
2023-12-11 11:10:00,216.14,216.26,215.96,216.18,12590.0,199.5365,199.6473,199.3703,199.5734,12590.0
2023-12-11 11:20:00,216.17,216.27,215.92,216.02,16407.0,199.5642,199.6565,199.3334,199.4257,16407.0
2023-12-11 11:30:00,216.01,216.29,215.67,216.2,16936.0,199.4165,199.675,199.1026,199.5919,16936.0
2023-12-11 11:40:00,216.21,216.21,215.85,215.86,14444.0,199.6011,199.6011,199.2688,199.278,14444.0
2023-12-11 11:50:00,215.89,216.18,215.89,215.92,9965.0,199.3057,199.5734,199.3057,199.3334,9965.0
2023-12-11 12:00:00,216.13,216.27,216.0,216.09,15427.0,199.5272,199.6565,199.4072,199.4903,15427.0
2023-12-11 12:10:00,216.13,216.13,215.78,216.06,25946.0,199.5272,199.5272,199.2041,199.4626,25946.0
2023-12-11 12:20:00,216.03,216.42,215.98,216.27,13181.0,199.4349,199.795,199.3888,199.6565,13181.0
2023-12-11 12:30:00,216.3,216.63,216.24,216.5,16958.0,199.6842,199.9888,199.6288,199.8688,16958.0
2023-12-11 12:40:00,216.57,216.63,215.94,215.99,62983.0,199.9334,199.9888,199.3518,199.398,62983.0
2023-12-11 12:50:00,216.0,216.51,215.87,216.33,13981.0,199.4072,199.8781,199.2872,199.7119,13981.0
2023-12-11 13:00:00,216.33,216.36,216.14,216.16,8370.0,199.7119,199.7396,199.5365,199.5549,8370.0
2023-12-11 13:10:00,216.15,216.4,216.12,216.34,6564.0,199.5457,199.7765,199.518,199.7211,6564.0
2023-12-11 13:20:00,216.39,216.53,216.21,216.21,13821.0,199.7673,199.8965,199.6011,199.6011,13821.0
2023-12-11 13:30:00,216.25,216.35,215.97,216.24,10023.0,199.638,199.7303,199.3795,199.6288,10023.0
2023-12-11 13:40:00,216.24,216.46,216.24,216.42,13964.0,199.6288,199.8319,199.6288,199.795,13964.0
2023-12-11 13:50:00,216.39,216.44,216.17,216.26,78481.0,199.7673,199.8134,199.5642,199.6473,78481.0
2023-12-11 14:00:00,216.25,216.49,216.22,216.43,14087.0,199.638,199.8596,199.6103,199.8042,14087.0
2023-12-11 14:10:00,216.43,216.45,216.15,216.22,20219.0,199.8042,199.8227,199.5457,199.6103,20219.0
2023-12-11 14:20:00,216.21,216.29,216.0,216.28,17932.0,199.6011,199.675,199.4072,199.6657,17932.0
2023-12-11 14:30:00,216.26,216.32,216.12,216.19,14076.0,199.6473,199.7027,199.518,199.5826,14076.0
2023-12-11 14:40:00,216.23,216.41,216.12,216.41,6560.0,199.6196,199.7857,199.518,199.7857,6560.0
2023-12-11 14:50:00,216.42,216.44,216.25,216.41,12078.0,199.795,199.8134,199.638,199.7857,12078.0
2023-12-11 15:00:00,216.43,216.5,216.06,216.06,22593.0,199.8042,199.8688,199.4626,199.4626,22593.0
2023-12-11 15:10:00,216.05,216.06,215.78,215.84,7597.0,199.4534,199.4626,199.2041,199.2595,7597.0
2023-12-11 15:20:00,215.84,216.02,215.76,215.95,19639.0,199.2595,199.4257,199.1857,199.3611,19639.0
2023-12-11 15:30:00,215.98,215.98,215.73,215.95,24544.0,199.3888,199.3888,199.158,199.3611,24544.0
2023-12-11 15:40:00,215.96,215.99,215.48,215.48,38497.0,199.3703,199.398,198.9272,198.9272,38497.0
2023-12-11 15:50:00,215.42,215.8,215.32,215.5,93978.0,198.8718,199.2226,198.7795,198.9456,93978.0
2023-12-12 09:30:00,215.3,215.71,215.21,215.7,31504.0,198.761,199.1395,198.6779,199.1303,31504.0
2023-12-12 09:40:00,215.71,216.21,215.43,216.12,23744.0,199.1395,199.6011,198.881,199.518,23744.0
2023-12-12 09:50:00,216.28,216.41,215.8,215.91,33918.0,199.6657,199.7857,199.2226,199.3241,33918.0
2023-12-12 10:00:00,215.92,216.2,215.73,216.19,43109.0,199.3334,199.5919,199.158,199.5826,43109.0
2023-12-12 10:10:00,216.11,216.44,216.06,216.3,11681.0,199.5088,199.8134,199.4626,199.6842,11681.0
2023-12-12 10:20:00,216.15,216.28,216.0,216.09,4821.0,199.5457,199.6657,199.4072,199.4903,4821.0
2023-12-12 10:30:00,216.03,216.1,215.31,215.31,32696.0,199.4349,199.4996,198.7702,198.7702,32696.0
2023-12-12 10:40:00,215.28,215.33,214.88,215.12,18013.0,198.7425,198.7887,198.3733,198.5948,18013.0
2023-12-12 10:50:00,215.19,215.51,215.16,215.45,16804.0,198.6595,198.9549,198.6318,198.8995,16804.0
2023-12-12 11:00:00,215.44,215.94,215.35,215.64,7282.0,198.8903,199.3518,198.8072,199.0749,7282.0
2023-12-12 11:10:00,215.66,215.71,215.3,215.34,10481.0,199.0934,199.1395,198.761,198.7979,10481.0
2023-12-12 11:20:00,215.33,215.65,215.25,215.65,9284.0,198.7887,199.0841,198.7148,199.0841,9284.0
2023-12-12 11:30:00,215.6,215.88,215.57,215.61,7097.0,199.038,199.2965,199.0103,199.0472,7097.0
2023-12-12 11:40:00,215.57,215.68,215.35,215.63,8870.0,199.0103,199.1118,198.8072,199.0657,8870.0
2023-12-12 11:50:00,215.67,215.97,215.53,215.74,15586.0,199.1026,199.3795,198.9733,199.1672,15586.0
2023-12-12 12:00:00,215.64,215.81,215.46,215.59,10482.0,199.0749,199.2318,198.9087,199.0287,10482.0
2023-12-12 12:10:00,215.55,215.67,215.47,215.47,6535.0,198.9918,199.1026,198.9179,198.9179,6535.0
2023-12-12 12:20:00,215.51,215.51,214.9,214.98,12384.0,198.9549,198.9549,198.3917,198.4656,12384.0
2023-12-12 12:30:00,214.97,215.06,214.79,214.85,6118.0,198.4564,198.5394,198.2902,198.3456,6118.0
2023-12-12 12:40:00,214.91,214.98,214.75,214.78,4684.0,198.401,198.4656,198.2533,198.281,4684.0
2023-12-12 12:50:00,214.79,214.86,214.63,214.86,6681.0,198.2902,198.3548,198.1425,198.3548,6681.0
2023-12-12 13:00:00,214.89,215.04,214.81,214.9,11793.0,198.3825,198.521,198.3086,198.3917,11793.0
2023-12-12 13:10:00,214.89,215.01,214.75,214.86,8171.0,198.3825,198.4933,198.2533,198.3548,8171.0
2023-12-12 13:20:00,214.89,215.04,214.84,214.97,8133.0,198.3825,198.521,198.3363,198.4564,8133.0
2023-12-12 13:30:00,215.0,215.04,214.77,214.77,15307.0,198.4841,198.521,198.2717,198.2717,15307.0
2023-12-12 13:40:00,214.8,214.8,214.32,214.55,34657.0,198.2994,198.2994,197.8563,198.0686,34657.0
2023-12-12 13:50:00,214.49,214.49,214.06,214.26,22040.0,198.0132,198.0132,197.6163,197.8009,22040.0
2023-12-12 14:00:00,214.27,214.46,214.26,214.4,7723.0,197.8101,197.9855,197.8009,197.9301,7723.0
2023-12-12 14:10:00,214.42,214.45,214.15,214.2,19889.0,197.9486,197.9763,197.6993,197.7455,19889.0
2023-12-12 14:20:00,214.18,214.23,213.85,214.05,14686.0,197.727,197.7732,197.4224,197.607,14686.0
2023-12-12 14:30:00,214.12,214.23,213.72,213.74,12262.0,197.6717,197.7732,197.3024,197.3208,12262.0
2023-12-12 14:40:00,213.72,213.77,213.61,213.63,15331.0,197.3024,197.3485,197.2008,197.2193,15331.0
2023-12-12 14:50:00,213.66,213.68,213.47,213.51,40048.0,197.247,197.2655,197.0716,197.1085,40048.0
2023-12-12 15:00:00,213.5,213.7,213.38,213.65,19723.0,197.0993,197.2839,196.9885,197.2378,19723.0
2023-12-12 15:10:00,213.67,213.85,213.46,213.83,15347.0,197.2562,197.4224,197.0624,197.4039,15347.0
2023-12-12 15:20:00,213.84,213.96,213.64,213.74,23941.0,197.4132,197.5239,197.2285,197.3208,23941.0
2023-12-12 15:30:00,213.74,213.88,213.63,213.73,22382.0,197.3208,197.4501,197.2193,197.3116,22382.0
2023-12-12 15:40:00,213.73,214.15,213.58,214.14,35171.0,197.3116,197.6993,197.1731,197.6901,35171.0
2023-12-12 15:50:00,214.2,214.42,213.95,214.09,104558.0,197.7455,197.9486,197.5147,197.644,104558.0
2023-12-13 09:30:00,214.13,215.51,214.0,214.64,25139.0,197.6809,198.9549,197.5609,198.1517,25139.0
2023-12-13 09:40:00,214.46,214.55,213.93,214.55,8279.0,197.9855,198.0686,197.4962,198.0686,8279.0
2023-12-13 09:50:00,214.37,214.66,214.31,214.45,13497.0,197.9024,198.1702,197.8471,197.9763,13497.0
2023-12-13 10:00:00,214.44,214.72,214.29,214.42,21724.0,197.9671,198.2256,197.8286,197.9486,21724.0
2023-12-13 10:10:00,214.37,214.38,213.94,214.15,23328.0,197.9024,197.9117,197.5055,197.6993,23328.0
2023-12-13 10:20:00,214.08,214.71,214.04,214.52,17282.0,197.6347,198.2163,197.5978,198.0409,17282.0
2023-12-13 10:30:00,214.66,214.7,214.17,214.2,19804.0,198.1702,198.2071,197.7178,197.7455,19804.0
2023-12-13 10:40:00,214.16,214.43,213.93,214.42,20887.0,197.7086,197.9578,197.4962,197.9486,20887.0
2023-12-13 10:50:00,214.46,214.52,214.03,214.05,23891.0,197.9855,198.0409,197.5886,197.607,23891.0
2023-12-13 11:00:00,214.08,214.2,214.03,214.08,9492.0,197.6347,197.7455,197.5886,197.6347,9492.0
2023-12-13 11:10:00,214.1,214.83,214.1,214.83,40936.0,197.6532,198.3271,197.6532,198.3271,40936.0
2023-12-13 11:20:00,214.94,215.27,214.94,215.07,23440.0,198.4287,198.7333,198.4287,198.5487,23440.0
2023-12-13 11:30:00,215.06,215.2,214.9,214.9,14568.0,198.5394,198.6687,198.3917,198.3917,14568.0
2023-12-13 11:40:00,214.92,214.94,214.75,214.77,12373.0,198.4102,198.4287,198.2533,198.2717,12373.0
2023-12-13 11:50:00,214.71,214.81,214.54,214.61,13649.0,198.2163,198.3086,198.0594,198.124,13649.0
2023-12-13 12:00:00,214.61,214.7,214.4,214.4,16164.0,198.124,198.2071,197.9301,197.9301,16164.0
2023-12-13 12:10:00,214.41,214.46,214.25,214.31,15046.0,197.9394,197.9855,197.7917,197.8471,15046.0
2023-12-13 12:20:00,214.29,214.29,213.88,213.96,18105.0,197.8286,197.8286,197.4501,197.5239,18105.0
2023-12-13 12:30:00,213.96,214.31,213.88,214.25,47305.0,197.5239,197.8471,197.4501,197.7917,47305.0
2023-12-13 12:40:00,214.26,214.37,214.18,214.26,11644.0,197.8009,197.9024,197.727,197.8009,11644.0
2023-12-13 12:50:00,214.31,214.39,214.08,214.26,20169.0,197.8471,197.9209,197.6347,197.8009,20169.0
2023-12-13 13:00:00,214.29,214.46,214.16,214.45,36567.0,197.8286,197.9855,197.7086,197.9763,36567.0
2023-12-13 13:10:00,214.48,214.83,214.45,214.83,6423.0,198.004,198.3271,197.9763,198.3271,6423.0
2023-12-13 13:20:00,214.79,214.86,214.46,214.46,21018.0,198.2902,198.3548,197.9855,197.9855,21018.0
2023-12-13 13:30:00,214.43,214.82,214.35,214.82,8412.0,197.9578,198.3179,197.884,198.3179,8412.0
2023-12-13 13:40:00,214.84,214.84,214.62,214.71,11043.0,198.3363,198.3363,198.1332,198.2163,11043.0
2023-12-13 13:50:00,214.67,214.91,214.66,214.81,9259.0,198.1794,198.401,198.1702,198.3086,9259.0
2023-12-13 14:00:00,214.89,215.24,214.29,214.3,30140.0,198.3825,198.7056,197.8286,197.8378,30140.0
2023-12-13 14:10:00,214.31,214.39,212.57,212.59,152697.0,197.8471,197.9209,196.2407,196.2592,152697.0
2023-12-13 14:20:00,212.61,213.68,212.49,212.53,56681.0,196.2776,197.2655,196.1669,196.2038,56681.0
2023-12-13 14:30:00,212.53,212.99,212.13,212.67,78979.0,196.2038,196.6285,195.8345,196.333,78979.0
2023-12-13 14:40:00,212.61,212.72,211.85,212.04,53604.0,196.2776,196.3792,195.576,195.7514,53604.0
2023-12-13 14:50:00,212.17,212.96,211.79,212.93,38662.0,195.8714,196.6008,195.5206,196.5731,38662.0
2023-12-13 15:00:00,212.87,212.9,212.2,212.56,35582.0,196.5177,196.5454,195.8991,196.2315,35582.0
2023-12-13 15:10:00,212.57,212.58,212.09,212.45,24415.0,196.2407,196.25,195.7976,196.1299,24415.0
2023-12-13 15:20:00,212.47,212.57,211.8,212.26,42502.0,196.1484,196.2407,195.5299,195.9545,42502.0
2023-12-13 15:30:00,212.25,212.27,211.56,211.85,100626.0,195.9453,195.9638,195.3083,195.576,100626.0
2023-12-13 15:40:00,211.79,212.74,211.78,212.74,65542.0,195.5206,196.3977,195.5114,196.3977,65542.0
2023-12-13 15:50:00,212.92,213.26,212.47,213.11,261706.0,196.5638,196.8777,196.1484,196.7392,261706.0
2023-12-14 09:30:00,211.5,211.64,207.12,208.06,129904.0,195.2529,195.3822,191.2094,192.0772,129904.0
2023-12-14 09:40:00,208.15,208.85,206.18,207.11,100019.0,192.1603,192.8065,190.3416,191.2002,100019.0
2023-12-14 09:50:00,207.12,207.12,205.18,206.33,135775.0,191.2094,191.2094,189.4184,190.4801,135775.0
2023-12-14 10:00:00,206.36,207.22,205.94,206.9,105318.0,190.5078,191.3017,190.12,191.0063,105318.0
2023-12-14 10:10:00,207.0,208.98,206.9,208.66,120466.0,191.0986,192.9265,191.0063,192.6311,120466.0
2023-12-14 10:20:00,208.76,210.1,208.65,209.97,49644.0,192.7234,193.9605,192.6218,193.8404,49644.0
2023-12-14 10:30:00,210.01,210.91,209.83,210.49,41421.0,193.8774,194.7082,193.7112,194.3205,41421.0
2023-12-14 10:40:00,210.59,211.43,210.28,210.33,60329.0,194.4128,195.1883,194.1266,194.1728,60329.0
2023-12-14 10:50:00,210.28,210.58,209.52,209.66,26369.0,194.1266,194.4036,193.425,193.5543,26369.0
2023-12-14 11:00:00,209.64,209.95,209.41,209.71,30207.0,193.5358,193.822,193.3235,193.6004,30207.0
2023-12-14 11:10:00,209.73,209.79,209.25,209.35,21971.0,193.6189,193.6743,193.1758,193.2681,21971.0
2023-12-14 11:20:00,209.34,209.63,209.25,209.52,26151.0,193.2588,193.5266,193.1758,193.425,26151.0
2023-12-14 11:30:00,209.57,210.0,209.38,209.98,18284.0,193.4712,193.8681,193.2958,193.8497,18284.0
2023-12-14 11:40:00,209.89,210.44,209.86,210.24,28639.0,193.7666,194.2743,193.7389,194.0897,28639.0
2023-12-14 11:50:00,210.27,210.94,210.27,210.86,16917.0,194.1174,194.7359,194.1174,194.6621,16917.0
2023-12-14 12:00:00,210.93,211.28,210.73,210.73,16626.0,194.7267,195.0498,194.5421,194.5421,16626.0
2023-12-14 12:10:00,210.8,210.97,210.53,210.63,11014.0,194.6067,194.7636,194.3574,194.4497,11014.0
2023-12-14 12:20:00,210.62,210.8,210.53,210.78,9203.0,194.4405,194.6067,194.3574,194.5882,9203.0
2023-12-14 12:30:00,210.84,210.84,209.69,209.79,30090.0,194.6436,194.6436,193.582,193.6743,30090.0
2023-12-14 12:40:00,209.78,211.05,209.78,211.02,9624.0,193.665,194.8375,193.665,194.8098,9624.0
2023-12-14 12:50:00,210.95,211.45,210.88,211.28,35222.0,194.7452,195.2068,194.6805,195.0498,35222.0
2023-12-14 13:00:00,211.25,211.52,211.06,211.12,7259.0,195.0221,195.2714,194.8467,194.9021,7259.0
2023-12-14 13:10:00,211.07,211.07,210.46,210.59,24357.0,194.8559,194.8559,194.2928,194.4128,24357.0
2023-12-14 13:20:00,210.64,211.0,210.54,210.84,15847.0,194.459,194.7913,194.3667,194.6436,15847.0
2023-12-14 13:30:00,210.8,210.83,210.18,210.25,17682.0,194.6067,194.6344,194.0343,194.0989,17682.0
2023-12-14 13:40:00,210.2,210.5,210.04,210.23,38637.0,194.0528,194.3297,193.9051,194.0805,38637.0
2023-12-14 13:50:00,210.23,210.42,209.91,210.02,80214.0,194.0805,194.2559,193.7851,193.8866,80214.0
2023-12-14 14:00:00,210.02,210.65,210.01,210.22,38333.0,193.8866,194.4682,193.8774,194.0712,38333.0
2023-12-14 14:10:00,210.22,210.69,209.95,210.6,28524.0,194.0712,194.5051,193.822,194.4221,28524.0
2023-12-14 14:20:00,210.56,210.73,210.33,210.5,25667.0,194.3851,194.5421,194.1728,194.3297,25667.0
2023-12-14 14:30:00,210.43,210.81,210.41,210.79,19783.0,194.2651,194.6159,194.2466,194.5975,19783.0
2023-12-14 14:40:00,210.79,211.2,210.68,211.18,25549.0,194.5975,194.976,194.4959,194.9575,25549.0
2023-12-14 14:50:00,211.23,211.24,210.7,210.7,24868.0,195.0037,195.0129,194.5144,194.5144,24868.0
2023-12-14 15:00:00,210.7,210.73,210.35,210.37,18139.0,194.5144,194.5421,194.1913,194.2097,18139.0
2023-12-14 15:10:00,210.39,210.87,210.37,210.66,23194.0,194.2282,194.6713,194.2097,194.4774,23194.0
2023-12-14 15:20:00,210.6,210.83,210.51,210.52,31001.0,194.4221,194.6344,194.339,194.3482,31001.0
2023-12-14 15:30:00,210.51,210.59,210.17,210.34,51373.0,194.339,194.4128,194.0251,194.182,51373.0
2023-12-14 15:40:00,210.34,210.59,210.16,210.45,45612.0,194.182,194.4128,194.0159,194.2836,45612.0
2023-12-14 15:50:00,210.46,210.76,210.05,210.12,259517.0,194.2928,194.5698,193.9143,193.9789,259517.0
2023-12-15 09:30:00,207.99,208.64,206.81,207.26,395069.0,192.0126,192.6126,190.9232,191.3386,395069.0
2023-12-15 09:40:00,207.19,208.21,207.06,207.28,29974.0,191.274,192.2157,191.154,191.3571,29974.0
2023-12-15 09:50:00,207.24,207.48,206.64,207.09,84290.0,191.3202,191.5417,190.7663,191.1817,84290.0
2023-12-15 10:00:00,207.18,207.53,206.61,206.61,59215.0,191.2648,191.5879,190.7386,190.7386,59215.0
2023-12-15 10:10:00,206.61,207.53,206.61,207.13,48536.0,190.7386,191.5879,190.7386,191.2186,48536.0
2023-12-15 10:20:00,207.14,207.2,206.59,206.59,54688.0,191.2278,191.2832,190.7201,190.7201,54688.0
2023-12-15 10:30:00,206.59,206.9,206.5,206.84,89924.0,190.7201,191.0063,190.637,190.9509,89924.0
2023-12-15 10:40:00,206.88,206.98,206.51,206.59,27120.0,190.9878,191.0801,190.6462,190.7201,27120.0
2023-12-15 10:50:00,206.59,206.72,206.15,206.36,41591.0,190.7201,190.8401,190.3139,190.5078,41591.0
2023-12-15 11:00:00,206.33,206.44,206.23,206.38,29264.0,190.4801,190.5816,190.3878,190.5262,29264.0
2023-12-15 11:10:00,206.33,206.61,206.22,206.26,28943.0,190.4801,190.7386,190.3785,190.4154,28943.0
2023-12-15 11:20:00,206.25,206.59,206.14,206.49,15610.0,190.4062,190.7201,190.3047,190.6278,15610.0
2023-12-15 11:30:00,206.58,206.7,206.01,206.01,16191.0,190.7109,190.8216,190.1847,190.1847,16191.0
2023-12-15 11:40:00,206.06,206.14,205.95,206.0,42332.0,190.2308,190.3047,190.1293,190.1754,42332.0
2023-12-15 11:50:00,206.06,206.16,205.89,206.14,19787.0,190.2308,190.3231,190.0739,190.3047,19787.0
2023-12-15 12:00:00,206.16,206.64,206.09,206.56,52520.0,190.3231,190.7663,190.2585,190.6924,52520.0
2023-12-15 12:10:00,206.64,207.5,206.58,207.29,34233.0,190.7663,191.5602,190.7109,191.3663,34233.0
2023-12-15 12:20:00,207.29,207.54,207.11,207.2,30227.0,191.3663,191.5971,191.2002,191.2832,30227.0
2023-12-15 12:30:00,207.11,207.27,206.83,206.92,28261.0,191.2002,191.3479,190.9417,191.0247,28261.0
2023-12-15 12:40:00,206.88,206.93,206.75,206.93,12656.0,190.9878,191.034,190.8678,191.034,12656.0
2023-12-15 12:50:00,206.88,207.01,206.67,206.67,13543.0,190.9878,191.1078,190.794,190.794,13543.0
2023-12-15 13:00:00,206.68,206.85,206.59,206.81,16941.0,190.8032,190.9601,190.7201,190.9232,16941.0
2023-12-15 13:10:00,206.74,206.98,206.71,206.72,27263.0,190.8586,191.0801,190.8309,190.8401,27263.0
2023-12-15 13:20:00,206.72,206.74,206.42,206.47,26971.0,190.8401,190.8586,190.5632,190.6093,26971.0
2023-12-15 13:30:00,206.43,206.72,206.42,206.43,11664.0,190.5724,190.8401,190.5632,190.5724,11664.0
2023-12-15 13:40:00,206.39,206.56,206.17,206.4,22686.0,190.5355,190.6924,190.3324,190.5447,22686.0
2023-12-15 13:50:00,206.37,206.7,206.32,206.69,13683.0,190.517,190.8216,190.4708,190.8124,13683.0
2023-12-15 14:00:00,206.65,206.93,206.59,206.81,19649.0,190.7755,191.034,190.7201,190.9232,19649.0
2023-12-15 14:10:00,206.81,207.34,206.7,207.34,17796.0,190.9232,191.4125,190.8216,191.4125,17796.0
2023-12-15 14:20:00,207.43,207.54,206.99,207.19,19487.0,191.4956,191.5971,191.0894,191.274,19487.0
2023-12-15 14:30:00,207.1,207.35,207.1,207.27,18468.0,191.1909,191.4217,191.1909,191.3479,18468.0
2023-12-15 14:40:00,207.32,207.38,207.16,207.17,22580.0,191.394,191.4494,191.2463,191.2555,22580.0
2023-12-15 14:50:00,207.19,207.24,207.07,207.23,6447.0,191.274,191.3202,191.1632,191.3109,6447.0
2023-12-15 15:00:00,207.2,207.35,207.01,207.09,13798.0,191.2832,191.4217,191.1078,191.1817,13798.0
2023-12-15 15:10:00,207.11,207.27,207.06,207.26,9840.0,191.2002,191.3479,191.154,191.3386,9840.0
2023-12-15 15:20:00,207.23,207.38,207.15,207.32,33052.0,191.3109,191.4494,191.2371,191.394,33052.0
2023-12-15 15:30:00,207.3,207.76,207.14,207.62,25923.0,191.3756,191.8002,191.2278,191.671,25923.0
2023-12-15 15:40:00,207.6,207.61,206.98,207.18,64939.0,191.6525,191.6617,191.0801,191.2648,64939.0
2023-12-15 15:50:00,207.14,207.49,206.57,206.57,413406.0,191.2278,191.551,190.7016,190.7016,413406.0
2023-12-18 09:30:00,208.12,209.71,208.02,208.8,59172.0,192.1326,193.6004,192.0402,192.7603,59172.0
2023-12-18 09:40:00,208.48,208.97,208.14,208.78,25425.0,192.4649,192.9173,192.151,192.7419,25425.0
2023-12-18 09:50:00,208.83,209.16,208.51,209.1,24258.0,192.788,193.0927,192.4926,193.0373,24258.0
2023-12-18 10:00:00,209.19,209.36,208.82,209.01,29740.0,193.1204,193.2773,192.7788,192.9542,29740.0
2023-12-18 10:10:00,209.02,209.06,208.84,208.92,8507.0,192.9634,193.0004,192.7973,192.8711,8507.0
2023-12-18 10:20:00,208.94,209.26,208.93,209.16,13560.0,192.8896,193.185,192.8803,193.0927,13560.0
2023-12-18 10:30:00,209.16,209.73,209.12,209.55,27394.0,193.0927,193.6189,193.0557,193.4527,27394.0
2023-12-18 10:40:00,209.53,210.02,209.38,210.02,30961.0,193.4342,193.8866,193.2958,193.8866,30961.0
2023-12-18 10:50:00,210.02,210.29,209.88,210.25,32035.0,193.8866,194.1359,193.7574,194.0989,32035.0
2023-12-18 11:00:00,210.22,210.71,210.2,210.71,22001.0,194.0712,194.5236,194.0528,194.5236,22001.0
2023-12-18 11:10:00,210.67,210.89,210.34,210.85,17791.0,194.4867,194.6898,194.182,194.6528,17791.0
2023-12-18 11:20:00,210.87,211.14,210.81,210.84,23611.0,194.6713,194.9206,194.6159,194.6436,23611.0
2023-12-18 11:30:00,210.8,210.95,210.6,210.79,16086.0,194.6067,194.7452,194.4221,194.5975,16086.0
2023-12-18 11:40:00,210.8,210.83,210.45,210.45,6585.0,194.6067,194.6344,194.2836,194.2836,6585.0
2023-12-18 11:50:00,210.47,210.95,210.47,210.78,12732.0,194.302,194.7452,194.302,194.5882,12732.0
2023-12-18 12:00:00,210.73,210.8,210.46,210.74,14157.0,194.5421,194.6067,194.2928,194.5513,14157.0
2023-12-18 12:10:00,210.76,210.76,210.6,210.7,8297.0,194.5698,194.5698,194.4221,194.5144,8297.0
2023-12-18 12:20:00,210.68,210.91,210.48,210.55,24131.0,194.4959,194.7082,194.3113,194.3759,24131.0
2023-12-18 12:30:00,210.49,210.57,210.36,210.47,11646.0,194.3205,194.3944,194.2005,194.302,11646.0
2023-12-18 12:40:00,210.47,210.57,210.23,210.32,8873.0,194.302,194.3944,194.0805,194.1636,8873.0
2023-12-18 12:50:00,210.33,210.37,210.0,210.12,7988.0,194.1728,194.2097,193.8681,193.9789,7988.0
2023-12-18 13:00:00,210.13,210.41,210.13,210.34,5198.0,193.9882,194.2466,193.9882,194.182,5198.0
2023-12-18 13:10:00,210.32,210.37,210.07,210.16,7054.0,194.1636,194.2097,193.9328,194.0159,7054.0
2023-12-18 13:20:00,210.16,210.29,210.09,210.18,13694.0,194.0159,194.1359,193.9512,194.0343,13694.0
2023-12-18 13:30:00,210.21,210.24,210.03,210.07,12538.0,194.062,194.0897,193.8958,193.9328,12538.0
2023-12-18 13:40:00,210.07,210.1,209.99,210.0,15034.0,193.9328,193.9605,193.8589,193.8681,15034.0
2023-12-18 13:50:00,210.06,210.1,209.87,210.07,11837.0,193.9235,193.9605,193.7481,193.9328,11837.0
2023-12-18 14:00:00,210.06,210.49,209.99,210.38,30395.0,193.9235,194.3205,193.8589,194.219,30395.0
2023-12-18 14:10:00,210.26,210.42,210.19,210.31,27527.0,194.1082,194.2559,194.0435,194.1543,27527.0
2023-12-18 14:20:00,210.3,210.75,210.25,210.71,21398.0,194.1451,194.5605,194.0989,194.5236,21398.0
2023-12-18 14:30:00,210.74,210.74,210.61,210.66,7348.0,194.5513,194.5513,194.4313,194.4774,7348.0
2023-12-18 14:40:00,210.66,210.86,210.65,210.77,20578.0,194.4774,194.6621,194.4682,194.579,20578.0
2023-12-18 14:50:00,210.77,210.86,210.71,210.81,9434.0,194.579,194.6621,194.5236,194.6159,9434.0
2023-12-18 15:00:00,210.79,210.94,210.73,210.93,19512.0,194.5975,194.7359,194.5421,194.7267,19512.0
2023-12-18 15:10:00,211.01,211.22,210.96,210.99,12547.0,194.8006,194.9944,194.7544,194.7821,12547.0
2023-12-18 15:20:00,211.01,211.42,211.0,211.31,18520.0,194.8006,195.1791,194.7913,195.0775,18520.0
2023-12-18 15:30:00,211.28,211.38,210.95,211.05,67336.0,195.0498,195.1421,194.7452,194.8375,67336.0
2023-12-18 15:40:00,211.06,211.27,210.97,211.27,28438.0,194.8467,195.0406,194.7636,195.0406,28438.0
2023-12-18 15:50:00,211.17,211.38,211.04,211.19,96446.0,194.9483,195.1421,194.8283,194.9667,96446.0
2023-12-19 09:30:00,211.65,212.74,211.33,212.09,84588.0,195.3914,196.3977,195.096,195.7976,84588.0
2023-12-19 09:40:00,212.09,212.32,210.05,210.3,15185.0,195.7976,196.0099,193.9143,194.1451,15185.0
2023-12-19 09:50:00,210.33,210.87,210.18,210.72,29301.0,194.1728,194.6713,194.0343,194.5328,29301.0
2023-12-19 10:00:00,210.72,211.44,210.6,211.44,21176.0,194.5328,195.1975,194.4221,195.1975,21176.0
2023-12-19 10:10:00,211.37,211.45,211.03,211.39,10792.0,195.1329,195.2068,194.819,195.1514,10792.0
2023-12-19 10:20:00,211.46,211.75,211.3,211.32,8669.0,195.216,195.4837,195.0683,195.0867,8669.0
2023-12-19 10:30:00,211.4,212.07,211.37,211.49,10254.0,195.1606,195.7791,195.1329,195.2437,10254.0
2023-12-19 10:40:00,211.54,212.25,211.54,212.17,15247.0,195.2898,195.9453,195.2898,195.8714,15247.0
2023-12-19 10:50:00,212.17,212.51,212.0,212.11,13475.0,195.8714,196.1853,195.7145,195.8161,13475.0
2023-12-19 11:00:00,211.92,212.31,211.86,212.31,13593.0,195.6407,196.0007,195.5853,196.0007,13593.0
2023-12-19 11:10:00,212.33,212.79,212.3,212.66,15308.0,196.0192,196.4438,195.9915,196.3238,15308.0
2023-12-19 11:20:00,212.6,212.6,212.35,212.45,11308.0,196.2684,196.2684,196.0376,196.1299,11308.0
2023-12-19 11:30:00,212.47,212.61,212.2,212.33,11190.0,196.1484,196.2776,195.8991,196.0192,11190.0
2023-12-19 11:40:00,212.38,212.48,212.35,212.38,4450.0,196.0653,196.1576,196.0376,196.0653,4450.0
2023-12-19 11:50:00,212.41,212.6,212.32,212.32,11706.0,196.093,196.2684,196.0099,196.0099,11706.0
2023-12-19 12:00:00,212.42,212.77,212.42,212.74,30951.0,196.1022,196.4254,196.1022,196.3977,30951.0
2023-12-19 12:10:00,212.69,212.72,212.29,212.29,6601.0,196.3515,196.3792,195.9822,195.9822,6601.0
2023-12-19 12:20:00,212.3,212.37,212.21,212.25,6476.0,195.9915,196.0561,195.9084,195.9453,6476.0
2023-12-19 12:30:00,212.22,212.33,212.08,212.08,5598.0,195.9176,196.0192,195.7884,195.7884,5598.0
2023-12-19 12:40:00,212.13,212.22,212.04,212.19,4999.0,195.8345,195.9176,195.7514,195.8899,4999.0
2023-12-19 12:50:00,212.14,212.79,212.13,212.62,14447.0,195.8438,196.4438,195.8345,196.2869,14447.0
2023-12-19 13:00:00,212.64,212.64,212.21,212.23,37099.0,196.3053,196.3053,195.9084,195.9268,37099.0
2023-12-19 13:10:00,212.25,212.54,212.21,212.49,13226.0,195.9453,196.213,195.9084,196.1669,13226.0
2023-12-19 13:20:00,212.54,212.6,212.36,212.57,6476.0,196.213,196.2684,196.0469,196.2407,6476.0
2023-12-19 13:30:00,212.6,212.75,212.57,212.7,11117.0,196.2684,196.4069,196.2407,196.3607,11117.0
2023-12-19 13:40:00,212.7,212.86,212.66,212.86,9085.0,196.3607,196.5084,196.3238,196.5084,9085.0
2023-12-19 13:50:00,212.83,213.01,212.8,213.01,12313.0,196.4807,196.6469,196.4531,196.6469,12313.0
2023-12-19 14:00:00,213.0,213.09,212.92,212.98,10895.0,196.6377,196.7208,196.5638,196.6192,10895.0
2023-12-19 14:10:00,213.01,213.08,212.86,212.88,12315.0,196.6469,196.7115,196.5084,196.5269,12315.0
2023-12-19 14:20:00,212.91,213.07,212.79,212.95,14074.0,196.5546,196.7023,196.4438,196.5915,14074.0
2023-12-19 14:30:00,212.95,213.42,212.94,213.33,12748.0,196.5915,197.0254,196.5823,196.9423,12748.0
2023-12-19 14:40:00,213.36,213.36,212.85,212.91,9456.0,196.97,196.97,196.4992,196.5546,9456.0
2023-12-19 14:50:00,212.97,213.09,212.91,212.98,9326.0,196.61,196.7208,196.5546,196.6192,9326.0
2023-12-19 15:00:00,212.97,213.12,212.95,213.07,9141.0,196.61,196.7485,196.5915,196.7023,9141.0
2023-12-19 15:10:00,213.09,213.12,212.84,212.84,12419.0,196.7208,196.7485,196.49,196.49,12419.0
2023-12-19 15:20:00,212.81,212.93,212.61,212.78,16676.0,196.4623,196.5731,196.2776,196.4346,16676.0
2023-12-19 15:30:00,212.77,212.88,212.59,212.84,14250.0,196.4254,196.5269,196.2592,196.49,14250.0
2023-12-19 15:40:00,212.86,213.1,212.84,213.07,26619.0,196.5084,196.73,196.49,196.7023,26619.0
2023-12-19 15:50:00,213.06,213.09,212.77,212.98,89304.0,196.6931,196.7208,196.4254,196.6192,89304.0
2023-12-20 09:30:00,213.33,214.4,211.78,211.78,37621.0,196.9423,197.9301,195.5114,195.5114,37621.0
2023-12-20 09:40:00,211.86,213.18,211.86,212.79,19345.0,195.5853,196.8039,195.5853,196.4438,19345.0
2023-12-20 09:50:00,212.79,213.04,212.61,212.83,13908.0,196.4438,196.6746,196.2776,196.4807,13908.0
2023-12-20 10:00:00,212.83,213.04,211.74,211.77,25353.0,196.4807,196.6746,195.4745,195.5022,25353.0
2023-12-20 10:10:00,211.66,211.82,211.07,211.24,16941.0,195.4006,195.5483,194.8559,195.0129,16941.0
2023-12-20 10:20:00,211.17,211.24,210.65,210.69,23994.0,194.9483,195.0129,194.4682,194.5051,23994.0
2023-12-20 10:30:00,210.69,212.27,210.63,212.18,29066.0,194.5051,195.9638,194.4497,195.8807,29066.0
2023-12-20 10:40:00,212.18,212.71,212.13,212.56,12128.0,195.8807,196.37,195.8345,196.2315,12128.0
2023-12-20 10:50:00,212.63,212.99,212.53,212.54,18639.0,196.2961,196.6285,196.2038,196.213,18639.0
2023-12-20 11:00:00,212.47,212.58,212.23,212.5,12290.0,196.1484,196.25,195.9268,196.1761,12290.0
2023-12-20 11:10:00,212.52,212.61,212.1,212.26,11380.0,196.1946,196.2776,195.8068,195.9545,11380.0
2023-12-20 11:20:00,212.31,212.43,212.11,212.18,14910.0,196.0007,196.1115,195.8161,195.8807,14910.0
2023-12-20 11:30:00,212.11,212.47,212.0,212.08,20080.0,195.8161,196.1484,195.7145,195.7884,20080.0
2023-12-20 11:40:00,212.08,212.32,211.97,211.99,4552.0,195.7884,196.0099,195.6868,195.7053,4552.0
2023-12-20 11:50:00,211.94,212.1,211.83,212.1,8270.0,195.6591,195.8068,195.5576,195.8068,8270.0
2023-12-20 12:00:00,212.04,212.08,211.66,212.08,7274.0,195.7514,195.7884,195.4006,195.7884,7274.0
2023-12-20 12:10:00,211.99,212.37,211.99,212.33,10527.0,195.7053,196.0561,195.7053,196.0192,10527.0
2023-12-20 12:20:00,212.28,212.29,212.04,212.2,3300.0,195.973,195.9822,195.7514,195.8991,3300.0
2023-12-20 12:30:00,212.17,212.51,212.16,212.36,6387.0,195.8714,196.1853,195.8622,196.0469,6387.0
2023-12-20 12:40:00,212.29,212.55,212.28,212.42,6181.0,195.9822,196.2223,195.973,196.1022,6181.0
2023-12-20 12:50:00,212.45,212.76,212.44,212.74,5188.0,196.1299,196.4161,196.1207,196.3977,5188.0
2023-12-20 13:00:00,212.74,212.92,212.73,212.79,8663.0,196.3977,196.5638,196.3884,196.4438,8663.0
2023-12-20 13:10:00,212.79,212.79,212.59,212.78,6646.0,196.4438,196.4438,196.2592,196.4346,6646.0
2023-12-20 13:20:00,212.78,212.83,212.61,212.8,8985.0,196.4346,196.4807,196.2776,196.4531,8985.0
2023-12-20 13:30:00,212.85,212.94,212.52,212.52,8986.0,196.4992,196.5823,196.1946,196.1946,8986.0
2023-12-20 13:40:00,212.53,212.57,212.3,212.35,8259.0,196.2038,196.2407,195.9915,196.0376,8259.0
2023-12-20 13:50:00,212.29,212.44,212.15,212.27,7246.0,195.9822,196.1207,195.853,195.9638,7246.0
2023-12-20 14:00:00,212.24,212.27,211.86,212.0,15215.0,195.9361,195.9638,195.5853,195.7145,15215.0
2023-12-20 14:10:00,212.02,212.02,211.59,211.64,8768.0,195.733,195.733,195.336,195.3822,8768.0
2023-12-20 14:20:00,211.65,211.71,211.53,211.6,16281.0,195.3914,195.4468,195.2806,195.3452,16281.0
2023-12-20 14:30:00,211.64,211.94,211.42,211.44,18955.0,195.3822,195.6591,195.1791,195.1975,18955.0
2023-12-20 14:40:00,211.47,211.54,211.01,211.5,21428.0,195.2252,195.2898,194.8006,195.2529,21428.0
2023-12-20 14:50:00,211.45,211.45,210.4,211.01,21501.0,195.2068,195.2068,194.2374,194.8006,21501.0
2023-12-20 15:00:00,210.89,210.91,210.33,210.78,24803.0,194.6898,194.7082,194.1728,194.5882,24803.0
2023-12-20 15:10:00,210.86,211.07,210.62,211.02,22121.0,194.6621,194.8559,194.4405,194.8098,22121.0
2023-12-20 15:20:00,210.98,211.19,210.89,211.05,25571.0,194.7729,194.9667,194.6898,194.8375,25571.0
2023-12-20 15:30:00,211.05,211.25,210.86,210.88,22288.0,194.8375,195.0221,194.6621,194.6805,22288.0
2023-12-20 15:40:00,210.92,211.4,210.91,211.26,26641.0,194.7175,195.1606,194.7082,195.0314,26641.0
2023-12-20 15:50:00,211.31,211.43,210.98,211.01,190336.0,195.0775,195.1883,194.7729,194.8006,190336.0
2023-12-21 09:30:00,210.82,211.26,210.41,210.76,18685.0,194.6252,195.0314,194.2466,194.5698,18685.0
2023-12-21 09:40:00,211.52,212.46,211.52,212.22,4558.0,195.2714,196.1392,195.2714,195.9176,4558.0
2023-12-21 09:50:00,212.2,212.34,211.47,211.72,10777.0,195.8991,196.0284,195.2252,195.456,10777.0
2023-12-21 10:00:00,211.78,212.39,211.59,212.19,19085.0,195.5114,196.0745,195.336,195.8899,19085.0
2023-12-21 10:10:00,212.22,213.14,212.11,213.1,10835.0,195.9176,196.7669,195.8161,196.73,10835.0
2023-12-21 10:20:00,212.94,213.37,212.77,213.21,10025.0,196.5823,196.9793,196.4254,196.8316,10025.0
2023-12-21 10:30:00,213.24,213.71,213.16,213.71,13325.0,196.8593,197.2931,196.7854,197.2931,13325.0
2023-12-21 10:40:00,213.71,213.96,213.38,213.77,24967.0,197.2931,197.5239,196.9885,197.3485,24967.0
2023-12-21 10:50:00,213.84,213.92,213.09,213.13,8400.0,197.4132,197.487,196.7208,196.7577,8400.0
2023-12-21 11:00:00,213.15,213.17,212.72,212.83,6781.0,196.7762,196.7946,196.3792,196.4807,6781.0
2023-12-21 11:10:00,212.79,212.82,212.53,212.62,11997.0,196.4438,196.4715,196.2038,196.2869,11997.0
2023-12-21 11:20:00,212.62,212.83,212.5,212.75,6699.0,196.2869,196.4807,196.1761,196.4069,6699.0
2023-12-21 11:30:00,212.73,212.86,212.55,212.74,3208.0,196.3884,196.5084,196.2223,196.3977,3208.0
2023-12-21 11:40:00,212.62,212.7,212.18,212.25,6995.0,196.2869,196.3607,195.8807,195.9453,6995.0
2023-12-21 11:50:00,212.26,212.36,212.03,212.07,5359.0,195.9545,196.0469,195.7422,195.7791,5359.0
2023-12-21 12:00:00,212.0,212.0,211.7,211.8,4696.0,195.7145,195.7145,195.4376,195.5299,4696.0
2023-12-21 12:10:00,211.84,211.94,211.66,211.67,5429.0,195.5668,195.6591,195.4006,195.4099,5429.0
2023-12-21 12:20:00,211.7,211.89,211.69,211.7,3546.0,195.4376,195.613,195.4283,195.4376,3546.0
2023-12-21 12:30:00,211.85,211.91,211.78,211.86,4844.0,195.576,195.6314,195.5114,195.5853,4844.0
2023-12-21 12:40:00,211.83,212.04,211.75,212.03,11250.0,195.5576,195.7514,195.4837,195.7422,11250.0
2023-12-21 12:50:00,212.12,212.12,211.66,211.71,8093.0,195.8253,195.8253,195.4006,195.4468,8093.0
2023-12-21 13:00:00,211.71,211.76,211.66,211.7,2269.0,195.4468,195.4929,195.4006,195.4376,2269.0
2023-12-21 13:10:00,211.71,211.92,211.61,211.61,6363.0,195.4468,195.6407,195.3545,195.3545,6363.0
2023-12-21 13:20:00,211.64,211.96,211.64,211.89,3388.0,195.3822,195.6776,195.3822,195.613,3388.0
2023-12-21 13:30:00,212.0,212.13,211.89,212.13,5398.0,195.7145,195.8345,195.613,195.8345,5398.0
2023-12-21 13:40:00,212.12,212.29,211.96,212.25,4415.0,195.8253,195.9822,195.6776,195.9453,4415.0
2023-12-21 13:50:00,212.27,212.42,212.22,212.28,5605.0,195.9638,196.1022,195.9176,195.973,5605.0
2023-12-21 14:00:00,212.38,212.69,212.38,212.45,8796.0,196.0653,196.3515,196.0653,196.1299,8796.0
2023-12-21 14:10:00,212.42,212.75,212.42,212.75,9455.0,196.1022,196.4069,196.1022,196.4069,9455.0
2023-12-21 14:20:00,212.73,212.93,212.72,212.92,3869.0,196.3884,196.5731,196.3792,196.5638,3869.0
2023-12-21 14:30:00,212.83,213.09,212.82,212.93,10124.0,196.4807,196.7208,196.4715,196.5731,10124.0
2023-12-21 14:40:00,212.84,213.06,212.84,212.91,4349.0,196.49,196.6931,196.49,196.5546,4349.0
2023-12-21 14:50:00,212.97,213.03,212.75,212.79,13140.0,196.61,196.6654,196.4069,196.4438,13140.0
2023-12-21 15:00:00,212.79,212.79,212.33,212.54,6834.0,196.4438,196.4438,196.0192,196.213,6834.0
2023-12-21 15:10:00,212.52,212.79,212.47,212.75,9692.0,196.1946,196.4438,196.1484,196.4069,9692.0
2023-12-21 15:20:00,212.78,213.09,212.76,213.09,8888.0,196.4346,196.7208,196.4161,196.7208,8888.0
2023-12-21 15:30:00,213.13,213.59,212.93,213.44,15816.0,196.7577,197.1824,196.5731,197.0439,15816.0
2023-12-21 15:40:00,213.46,213.52,213.15,213.43,21071.0,197.0624,197.1177,196.7762,197.0347,21071.0
2023-12-21 15:50:00,213.4,213.84,213.4,213.78,73742.0,197.007,197.4132,197.007,197.3578,73742.0
2023-12-22 09:30:00,214.13,215.62,213.5,213.74,30506.0,197.6809,199.0564,197.0993,197.3208,30506.0
2023-12-22 09:40:00,213.66,213.87,212.6,213.44,27970.0,197.247,197.4409,196.2684,197.0439,27970.0
2023-12-22 09:50:00,213.37,213.81,213.22,213.62,6925.0,196.9793,197.3855,196.8408,197.2101,6925.0
2023-12-22 10:00:00,213.65,213.79,213.39,213.66,11153.0,197.2378,197.367,196.9977,197.247,11153.0
2023-12-22 10:10:00,213.73,213.75,213.32,213.51,24781.0,197.3116,197.3301,196.9331,197.1085,24781.0
2023-12-22 10:20:00,213.61,213.82,213.48,213.65,8236.0,197.2008,197.3947,197.0808,197.2378,8236.0
2023-12-22 10:30:00,213.73,213.99,213.46,213.57,7203.0,197.3116,197.5516,197.0624,197.1639,7203.0
2023-12-22 10:40:00,213.58,213.6,213.15,213.47,12783.0,197.1731,197.1916,196.7762,197.0716,12783.0
2023-12-22 10:50:00,213.39,213.62,213.35,213.45,3823.0,196.9977,197.2101,196.9608,197.0531,3823.0
2023-12-22 11:00:00,213.41,213.51,213.12,213.31,14240.0,197.0162,197.1085,196.7485,196.9239,14240.0
2023-12-22 11:10:00,213.37,213.64,213.36,213.54,12295.0,196.9793,197.2285,196.97,197.1362,12295.0
2023-12-22 11:20:00,213.58,213.71,213.35,213.36,8595.0,197.1731,197.2931,196.9608,196.97,8595.0
2023-12-22 11:30:00,213.38,213.4,212.8,212.93,28931.0,196.9885,197.007,196.4531,196.5731,28931.0
2023-12-22 11:40:00,212.93,213.21,212.8,213.11,11119.0,196.5731,196.8316,196.4531,196.7392,11119.0
2023-12-22 11:50:00,213.13,213.64,213.12,213.62,21005.0,196.7577,197.2285,196.7485,197.2101,21005.0
2023-12-22 12:00:00,213.54,213.65,213.45,213.55,11713.0,197.1362,197.2378,197.0531,197.1454,11713.0
2023-12-22 12:10:00,213.53,213.59,213.3,213.37,5749.0,197.127,197.1824,196.9146,196.9793,5749.0
2023-12-22 12:20:00,213.4,213.57,213.37,213.47,5315.0,197.007,197.1639,196.9793,197.0716,5315.0
2023-12-22 12:30:00,213.47,213.53,213.22,213.38,8437.0,197.0716,197.127,196.8408,196.9885,8437.0
2023-12-22 12:40:00,213.37,213.6,213.33,213.52,4526.0,196.9793,197.1916,196.9423,197.1177,4526.0
2023-12-22 12:50:00,213.53,213.6,213.45,213.57,5750.0,197.127,197.1916,197.0531,197.1639,5750.0
2023-12-22 13:00:00,213.57,213.79,213.51,213.78,6379.0,197.1639,197.367,197.1085,197.3578,6379.0
2023-12-22 13:10:00,213.79,213.88,213.69,213.88,25446.0,197.367,197.4501,197.2747,197.4501,25446.0
2023-12-22 13:20:00,213.96,214.0,213.79,213.98,6803.0,197.5239,197.5609,197.367,197.5424,6803.0
2023-12-22 13:30:00,214.09,214.16,214.02,214.08,5952.0,197.644,197.7086,197.5793,197.6347,5952.0
2023-12-22 13:40:00,214.11,214.11,213.83,214.03,12636.0,197.6624,197.6624,197.4039,197.5886,12636.0
2023-12-22 13:50:00,214.04,214.04,213.97,214.03,3689.0,197.5978,197.5978,197.5332,197.5886,3689.0
2023-12-22 14:00:00,214.0,214.03,213.85,213.85,10947.0,197.5609,197.5886,197.4224,197.4224,10947.0
2023-12-22 14:10:00,213.91,214.05,213.8,213.8,17102.0,197.4778,197.607,197.3762,197.3762,17102.0
2023-12-22 14:20:00,213.87,214.06,213.58,213.69,7453.0,197.4409,197.6163,197.1731,197.2747,7453.0
2023-12-22 14:30:00,213.73,213.8,213.6,213.75,7662.0,197.3116,197.3762,197.1916,197.3301,7662.0
2023-12-22 14:40:00,213.76,214.0,213.73,213.83,6233.0,197.3393,197.5609,197.3116,197.4039,6233.0
2023-12-22 14:50:00,213.88,214.02,213.82,214.02,4962.0,197.4501,197.5793,197.3947,197.5793,4962.0
2023-12-22 15:00:00,214.08,214.2,213.91,213.99,5940.0,197.6347,197.7455,197.4778,197.5516,5940.0
2023-12-22 15:10:00,214.0,214.19,213.93,214.19,9661.0,197.5609,197.7363,197.4962,197.7363,9661.0
2023-12-22 15:20:00,214.14,214.22,214.07,214.15,10977.0,197.6901,197.764,197.6255,197.6993,10977.0
2023-12-22 15:30:00,214.17,214.18,213.78,213.78,21408.0,197.7178,197.727,197.3578,197.3578,21408.0
2023-12-22 15:40:00,213.8,214.13,213.68,214.13,12987.0,197.3762,197.6809,197.2655,197.6809,12987.0
2023-12-22 15:50:00,214.03,214.34,213.97,214.33,53757.0,197.5886,197.8748,197.5332,197.8655,53757.0
2023-12-26 09:30:00,214.51,214.9,214.38,214.7,14072.0,198.0317,198.3917,197.9117,198.2071,14072.0
2023-12-26 09:40:00,214.68,215.01,214.6,214.87,14411.0,198.1886,198.4933,198.1148,198.364,14411.0
2023-12-26 09:50:00,214.79,215.02,214.56,214.78,11069.0,198.2902,198.5025,198.0779,198.281,11069.0
2023-12-26 10:00:00,214.77,214.91,214.45,214.72,24080.0,198.2717,198.401,197.9763,198.2256,24080.0
2023-12-26 10:10:00,214.7,214.74,214.52,214.57,6258.0,198.2071,198.244,198.0409,198.0871,6258.0
2023-12-26 10:20:00,214.52,214.61,214.06,214.35,8176.0,198.0409,198.124,197.6163,197.884,8176.0
2023-12-26 10:30:00,214.33,214.47,214.28,214.34,8121.0,197.8655,197.9948,197.8194,197.8748,8121.0
2023-12-26 10:40:00,214.37,214.51,214.2,214.33,10520.0,197.9024,198.0317,197.7455,197.8655,10520.0
2023-12-26 10:50:00,214.31,214.36,214.06,214.36,6906.0,197.8471,197.8932,197.6163,197.8932,6906.0
2023-12-26 11:00:00,214.32,214.33,214.13,214.23,7051.0,197.8563,197.8655,197.6809,197.7732,7051.0
2023-12-26 11:10:00,214.18,214.25,213.8,213.89,6176.0,197.727,197.7917,197.3762,197.4593,6176.0
2023-12-26 11:20:00,213.84,214.0,213.82,213.87,6919.0,197.4132,197.5609,197.3947,197.4409,6919.0
2023-12-26 11:30:00,213.84,214.09,213.84,214.02,8125.0,197.4132,197.644,197.4132,197.5793,8125.0
2023-12-26 11:40:00,214.0,214.27,213.92,214.27,6432.0,197.5609,197.8101,197.487,197.8101,6432.0
2023-12-26 11:50:00,214.17,214.29,214.1,214.18,6391.0,197.7178,197.8286,197.6532,197.727,6391.0
2023-12-26 12:00:00,214.13,214.39,214.13,214.27,4247.0,197.6809,197.9209,197.6809,197.8101,4247.0
2023-12-26 12:10:00,214.27,214.43,214.2,214.38,9956.0,197.8101,197.9578,197.7455,197.9117,9956.0
2023-12-26 12:20:00,214.34,214.63,214.31,214.34,12603.0,197.8748,198.1425,197.8471,197.8748,12603.0
2023-12-26 12:30:00,214.25,214.33,214.0,214.0,5587.0,197.7917,197.8655,197.5609,197.5609,5587.0
2023-12-26 12:40:00,214.04,214.53,213.96,214.49,5493.0,197.5978,198.0502,197.5239,198.0132,5493.0
2023-12-26 12:50:00,214.43,214.61,214.4,214.45,4185.0,197.9578,198.124,197.9301,197.9763,4185.0
2023-12-26 13:00:00,214.38,214.45,214.26,214.37,5782.0,197.9117,197.9763,197.8009,197.9024,5782.0
2023-12-26 13:10:00,214.31,214.43,214.26,214.4,15806.0,197.8471,197.9578,197.8009,197.9301,15806.0
2023-12-26 13:20:00,214.36,214.39,214.27,214.35,9361.0,197.8932,197.9209,197.8101,197.884,9361.0
2023-12-26 13:30:00,214.41,214.62,214.31,214.37,11376.0,197.9394,198.1332,197.8471,197.9024,11376.0
2023-12-26 13:40:00,214.41,214.54,214.35,214.41,5688.0,197.9394,198.0594,197.884,197.9394,5688.0
2023-12-26 13:50:00,214.41,214.48,214.28,214.37,8746.0,197.9394,198.004,197.8194,197.9024,8746.0
2023-12-26 14:00:00,214.35,214.4,214.29,214.37,6006.0,197.884,197.9301,197.8286,197.9024,6006.0
2023-12-26 14:10:00,214.41,214.48,214.3,214.48,8357.0,197.9394,198.004,197.8378,198.004,8357.0
2023-12-26 14:20:00,214.47,214.53,214.3,214.43,11805.0,197.9948,198.0502,197.8378,197.9578,11805.0
2023-12-26 14:30:00,214.48,214.52,214.42,214.49,1700.0,198.004,198.0409,197.9486,198.0132,1700.0
2023-12-26 14:40:00,214.53,214.55,214.36,214.44,4703.0,198.0502,198.0686,197.8932,197.9671,4703.0
2023-12-26 14:50:00,214.44,214.48,214.36,214.4,5407.0,197.9671,198.004,197.8932,197.9301,5407.0
2023-12-26 15:00:00,214.4,214.71,214.31,214.57,13452.0,197.9301,198.2163,197.8471,198.0871,13452.0
2023-12-26 15:10:00,214.58,214.6,214.41,214.42,14952.0,198.0963,198.1148,197.9394,197.9486,14952.0
2023-12-26 15:20:00,214.46,214.99,214.41,214.68,11852.0,197.9855,198.4748,197.9394,198.1886,11852.0
2023-12-26 15:30:00,214.66,214.94,214.56,214.59,15399.0,198.1702,198.4287,198.0779,198.1055,15399.0
2023-12-26 15:40:00,214.61,214.88,214.57,214.68,23573.0,198.124,198.3733,198.0871,198.1886,23573.0
2023-12-26 15:50:00,214.61,214.85,214.53,214.85,63691.0,198.124,198.3456,198.0502,198.3456,63691.0
2023-12-27 09:30:00,209.1,209.73,208.9,208.9,30479.0,197.8508,198.4469,197.6616,197.6616,30479.0
2023-12-27 09:40:00,209.02,209.55,208.78,209.18,38500.0,197.7751,198.2766,197.5481,197.9265,38500.0
2023-12-27 09:50:00,209.29,210.05,209.29,209.48,11660.0,198.0306,198.7497,198.0306,198.2104,11660.0
2023-12-27 10:00:00,209.48,209.51,209.02,209.42,10834.0,198.2104,198.2388,197.7751,198.1536,10834.0
2023-12-27 10:10:00,209.49,209.89,209.46,209.74,13089.0,198.2199,198.5983,198.1915,198.4564,13089.0
2023-12-27 10:20:00,209.78,209.82,209.52,209.69,12148.0,198.4943,198.5321,198.2482,198.4091,12148.0
2023-12-27 10:30:00,209.73,210.0,209.65,209.66,17136.0,198.4469,198.7024,198.3712,198.3807,17136.0
2023-12-27 10:40:00,209.76,210.27,209.75,210.2,14268.0,198.4753,198.9579,198.4659,198.8917,14268.0
2023-12-27 10:50:00,210.22,210.32,210.09,210.27,7941.0,198.9106,199.0052,198.7876,198.9579,7941.0
2023-12-27 11:00:00,210.26,210.52,210.25,210.4,13324.0,198.9484,199.1944,198.939,199.0809,13324.0
2023-12-27 11:10:00,210.39,210.53,210.24,210.49,33916.0,199.0714,199.2039,198.9295,199.1661,33916.0
2023-12-27 11:20:00,210.45,210.45,210.22,210.43,32098.0,199.1282,199.1282,198.9106,199.1093,32098.0
2023-12-27 11:30:00,210.4,210.57,210.25,210.57,48175.0,199.0809,199.2418,198.939,199.2418,48175.0
2023-12-27 11:40:00,210.57,210.57,210.25,210.34,7494.0,199.2418,199.2418,198.939,199.0241,7494.0
2023-12-27 11:50:00,210.29,210.37,210.24,210.27,8045.0,198.9768,199.0525,198.9295,198.9579,8045.0
2023-12-27 12:00:00,210.25,210.47,210.24,210.35,13768.0,198.939,199.1471,198.9295,199.0336,13768.0
2023-12-27 12:10:00,210.38,210.38,210.24,210.24,7336.0,199.062,199.062,198.9295,198.9295,7336.0
2023-12-27 12:20:00,210.26,210.26,210.05,210.09,13052.0,198.9484,198.9484,198.7497,198.7876,13052.0
2023-12-27 12:30:00,210.08,210.14,209.66,209.67,10107.0,198.7781,198.8349,198.3807,198.3902,10107.0
2023-12-27 12:40:00,209.67,209.74,209.45,209.72,14656.0,198.3902,198.4564,198.182,198.4375,14656.0
2023-12-27 12:50:00,209.74,209.74,209.53,209.71,10432.0,198.4564,198.4564,198.2577,198.428,10432.0
2023-12-27 13:00:00,209.74,209.81,209.57,209.8,8997.0,198.4564,198.5226,198.2956,198.5132,8997.0
2023-12-27 13:10:00,209.81,210.15,209.72,209.98,11656.0,198.5226,198.8443,198.4375,198.6835,11656.0
2023-12-27 13:20:00,209.95,209.95,209.63,209.63,7393.0,198.6551,198.6551,198.3523,198.3523,7393.0
2023-12-27 13:30:00,209.68,209.93,209.63,209.81,7350.0,198.3996,198.6362,198.3523,198.5226,7350.0
2023-12-27 13:40:00,209.74,210.06,209.72,210.01,6051.0,198.4564,198.7592,198.4375,198.7119,6051.0
2023-12-27 13:50:00,210.05,210.05,209.74,209.84,12844.0,198.7497,198.7497,198.4564,198.551,12844.0
2023-12-27 14:00:00,209.82,209.84,209.58,209.6,22591.0,198.5321,198.551,198.305,198.3239,22591.0
2023-12-27 14:10:00,209.6,209.63,209.36,209.46,11907.0,198.3239,198.3523,198.0968,198.1915,11907.0
2023-12-27 14:20:00,209.48,209.76,209.42,209.66,9747.0,198.2104,198.4753,198.1536,198.3807,9747.0
2023-12-27 14:30:00,209.64,209.67,209.43,209.43,4589.0,198.3618,198.3902,198.1631,198.1631,4589.0
2023-12-27 14:40:00,209.44,209.63,209.36,209.51,15030.0,198.1725,198.3523,198.0968,198.2388,15030.0
2023-12-27 14:50:00,209.53,209.64,209.36,209.63,9872.0,198.2577,198.3618,198.0968,198.3523,9872.0
2023-12-27 15:00:00,209.62,210.15,209.62,210.15,10483.0,198.3429,198.8443,198.3429,198.8443,10483.0
2023-12-27 15:10:00,210.14,210.34,209.95,210.18,4938.0,198.8349,199.0241,198.6551,198.8727,4938.0
2023-12-27 15:20:00,210.18,210.21,210.05,210.11,5800.0,198.8727,198.9011,198.7497,198.8065,5800.0
2023-12-27 15:30:00,210.11,210.22,210.05,210.21,5660.0,198.8065,198.9106,198.7497,198.9011,5660.0
2023-12-27 15:40:00,210.21,210.37,210.03,210.36,15226.0,198.9011,199.0525,198.7308,199.0431,15226.0
2023-12-27 15:50:00,210.3,210.56,210.02,210.55,64175.0,198.9863,199.2323,198.7213,199.2228,64175.0
2023-12-28 09:30:00,211.07,211.39,210.75,210.94,22318.0,199.7149,200.0176,199.4121,199.5918,22318.0
2023-12-28 09:40:00,210.94,211.03,210.64,210.94,14225.0,199.5918,199.677,199.308,199.5918,14225.0
2023-12-28 09:50:00,210.82,211.19,210.77,211.02,29978.0,199.4783,199.8284,199.431,199.6675,29978.0
2023-12-28 10:00:00,211.06,211.52,211.06,211.37,13246.0,199.7054,200.1406,199.7054,199.9987,13246.0
2023-12-28 10:10:00,211.32,211.4,211.2,211.24,3670.0,199.9514,200.0271,199.8379,199.8757,3670.0
2023-12-28 10:20:00,211.18,211.29,211.0,211.14,12492.0,199.8189,199.923,199.6486,199.7811,12492.0
2023-12-28 10:30:00,211.23,211.35,211.14,211.19,17280.0,199.8662,199.9798,199.7811,199.8284,17280.0
2023-12-28 10:40:00,211.23,211.3,210.87,210.9,9820.0,199.8662,199.9325,199.5256,199.554,9820.0
2023-12-28 10:50:00,210.97,211.21,210.75,210.83,14328.0,199.6202,199.8473,199.4121,199.4878,14328.0
2023-12-28 11:00:00,210.79,211.07,210.79,210.94,4359.0,199.4499,199.7149,199.4499,199.5918,4359.0
2023-12-28 11:10:00,210.9,210.9,210.61,210.7,12503.0,199.554,199.554,199.2796,199.3648,12503.0
2023-12-28 11:20:00,210.74,211.03,210.74,210.95,14055.0,199.4026,199.677,199.4026,199.6013,14055.0
2023-12-28 11:30:00,210.95,211.22,210.85,211.01,47534.0,199.6013,199.8568,199.5067,199.6581,47534.0
2023-12-28 11:40:00,211.09,211.14,210.99,211.11,5694.0,199.7338,199.7811,199.6392,199.7527,5694.0
2023-12-28 11:50:00,211.02,211.09,210.89,210.9,4215.0,199.6675,199.7338,199.5445,199.554,4215.0
2023-12-28 12:00:00,210.91,211.11,210.89,211.08,7129.0,199.5635,199.7527,199.5445,199.7243,7129.0
2023-12-28 12:10:00,211.06,211.13,210.88,210.95,7094.0,199.7054,199.7716,199.5351,199.6013,7094.0
2023-12-28 12:20:00,210.93,210.94,210.71,210.78,9431.0,199.5824,199.5918,199.3742,199.4405,9431.0
2023-12-28 12:30:00,210.75,210.83,210.69,210.82,3435.0,199.4121,199.4878,199.3553,199.4783,3435.0
2023-12-28 12:40:00,210.81,210.95,210.75,210.95,2700.0,199.4688,199.6013,199.4121,199.6013,2700.0
2023-12-28 12:50:00,210.95,211.16,210.9,210.94,7967.0,199.6013,199.8,199.554,199.5918,7967.0
2023-12-28 13:00:00,210.95,210.95,210.64,210.73,3495.0,199.6013,199.6013,199.308,199.3931,3495.0
2023-12-28 13:10:00,210.77,210.89,210.7,210.83,3566.0,199.431,199.5445,199.3648,199.4878,3566.0
2023-12-28 13:20:00,210.85,210.85,210.66,210.69,4099.0,199.5067,199.5067,199.3269,199.3553,4099.0
2023-12-28 13:30:00,210.72,210.8,210.56,210.6,5216.0,199.3837,199.4594,199.2323,199.2701,5216.0
2023-12-28 13:40:00,210.57,210.6,210.41,210.41,7902.0,199.2418,199.2701,199.0904,199.0904,7902.0
2023-12-28 13:50:00,210.44,210.45,210.25,210.28,3205.0,199.1187,199.1282,198.939,198.9674,3205.0
2023-12-28 14:00:00,210.24,210.64,210.24,210.64,19310.0,198.9295,199.308,198.9295,199.308,19310.0
2023-12-28 14:10:00,210.72,210.9,210.66,210.73,6854.0,199.3837,199.554,199.3269,199.3931,6854.0
2023-12-28 14:20:00,210.71,210.77,210.65,210.73,3404.0,199.3742,199.431,199.3174,199.3931,3404.0
2023-12-28 14:30:00,210.71,211.02,210.71,210.89,5918.0,199.3742,199.6675,199.3742,199.5445,5918.0
2023-12-28 14:40:00,210.91,211.1,210.8,211.05,6454.0,199.5635,199.7432,199.4594,199.6959,6454.0
2023-12-28 14:50:00,211.08,211.14,210.78,210.89,14391.0,199.7243,199.7811,199.4405,199.5445,14391.0
2023-12-28 15:00:00,210.88,211.06,210.86,210.91,10155.0,199.5351,199.7054,199.5162,199.5635,10155.0
2023-12-28 15:10:00,210.9,210.97,210.78,210.96,9687.0,199.554,199.6202,199.4405,199.6108,9687.0
2023-12-28 15:20:00,211.01,211.01,210.87,210.95,7995.0,199.6581,199.6581,199.5256,199.6013,7995.0
2023-12-28 15:30:00,210.93,211.08,210.75,211.06,16590.0,199.5824,199.7243,199.4121,199.7054,16590.0
2023-12-28 15:40:00,211.05,211.29,210.96,211.02,18983.0,199.6959,199.923,199.6108,199.6675,18983.0
2023-12-28 15:50:00,211.03,211.13,210.77,211.09,103999.0,199.677,199.7716,199.431,199.7338,103999.0
2023-12-29 09:30:00,211.34,211.34,210.22,210.39,26259.0,199.9703,199.9703,198.9106,199.0714,26259.0
2023-12-29 09:40:00,210.4,210.54,210.13,210.33,14913.0,199.0809,199.2134,198.8254,199.0147,14913.0
2023-12-29 09:50:00,210.33,210.67,210.18,210.58,17216.0,199.0147,199.3364,198.8727,199.2512,17216.0
2023-12-29 10:00:00,210.62,210.84,210.51,210.6,15305.0,199.2891,199.4972,199.185,199.2701,15305.0
2023-12-29 10:10:00,210.61,210.87,210.43,210.55,8483.0,199.2796,199.5256,199.1093,199.2228,8483.0
2023-12-29 10:20:00,210.55,210.71,210.49,210.63,13798.0,199.2228,199.3742,199.1661,199.2985,13798.0
2023-12-29 10:30:00,210.64,210.66,210.38,210.55,11217.0,199.308,199.3269,199.062,199.2228,11217.0
2023-12-29 10:40:00,210.55,210.82,210.39,210.42,14872.0,199.2228,199.4783,199.0714,199.0998,14872.0
2023-12-29 10:50:00,210.5,210.51,209.98,210.02,11491.0,199.1755,199.185,198.6835,198.7213,11491.0
2023-12-29 11:00:00,210.01,210.12,209.89,209.94,23134.0,198.7119,198.816,198.5983,198.6456,23134.0
2023-12-29 11:10:00,210.0,210.0,209.53,209.59,18517.0,198.7024,198.7024,198.2577,198.3145,18517.0
2023-12-29 11:20:00,209.57,209.58,209.06,209.18,15671.0,198.2956,198.305,197.813,197.9265,15671.0
2023-12-29 11:30:00,209.21,209.28,209.03,209.18,13093.0,197.9549,198.0212,197.7846,197.9265,13093.0
2023-12-29 11:40:00,209.28,209.3,208.96,209.25,42211.0,198.0212,198.0401,197.7184,197.9928,42211.0
2023-12-29 11:50:00,209.18,209.55,209.12,209.21,18453.0,197.9265,198.2766,197.8698,197.9549,18453.0
2023-12-29 12:00:00,209.16,209.39,209.02,209.06,4876.0,197.9076,198.1252,197.7751,197.813,4876.0
2023-12-29 12:10:00,209.0,209.0,208.84,208.87,19476.0,197.7562,197.7562,197.6048,197.6332,19476.0
2023-12-29 12:20:00,208.9,209.2,208.89,209.16,7232.0,197.6616,197.9455,197.6521,197.9076,7232.0
2023-12-29 12:30:00,209.15,209.36,209.15,209.32,5189.0,197.8981,198.0968,197.8981,198.059,5189.0
2023-12-29 12:40:00,209.33,209.35,209.15,209.23,11734.0,198.0685,198.0874,197.8981,197.9738,11734.0
2023-12-29 12:50:00,209.24,209.41,209.19,209.39,15950.0,197.9833,198.1442,197.936,198.1252,15950.0
2023-12-29 13:00:00,209.39,209.57,209.33,209.56,8959.0,198.1252,198.2956,198.0685,198.2861,8959.0
2023-12-29 13:10:00,209.51,209.59,209.32,209.44,11327.0,198.2388,198.3145,198.059,198.1725,11327.0
2023-12-29 13:20:00,209.36,209.6,209.36,209.51,9566.0,198.0968,198.3239,198.0968,198.2388,9566.0
2023-12-29 13:30:00,209.51,209.6,209.48,209.59,5536.0,198.2388,198.3239,198.2104,198.3145,5536.0
2023-12-29 13:40:00,209.56,209.6,209.29,209.29,5863.0,198.2861,198.3239,198.0306,198.0306,5863.0
2023-12-29 13:50:00,209.31,209.39,209.24,209.37,11412.0,198.0495,198.1252,197.9833,198.1063,11412.0
2023-12-29 14:00:00,209.4,209.49,209.31,209.42,8031.0,198.1347,198.2199,198.0495,198.1536,8031.0
2023-12-29 14:10:00,209.4,209.65,209.39,209.65,5950.0,198.1347,198.3712,198.1252,198.3712,5950.0
2023-12-29 14:20:00,209.64,209.9,209.62,209.68,4743.0,198.3618,198.6078,198.3429,198.3996,4743.0
2023-12-29 14:30:00,209.77,209.84,209.67,209.83,2290.0,198.4848,198.551,198.3902,198.5416,2290.0
2023-12-29 14:40:00,209.85,209.96,209.82,209.92,3444.0,198.5605,198.6646,198.5321,198.6267,3444.0
2023-12-29 14:50:00,209.88,209.9,209.78,209.81,4099.0,198.5889,198.6078,198.4943,198.5226,4099.0
2023-12-29 15:00:00,209.81,210.21,209.8,210.19,9574.0,198.5226,198.9011,198.5132,198.8822,9574.0
2023-12-29 15:10:00,210.23,210.42,210.23,210.31,10924.0,198.92,199.0998,198.92,198.9957,10924.0
2023-12-29 15:20:00,210.29,210.58,210.23,210.49,6967.0,198.9768,199.2512,198.92,199.1661,6967.0
2023-12-29 15:30:00,210.47,210.62,210.35,210.52,15382.0,199.1471,199.2891,199.0336,199.1944,15382.0
2023-12-29 15:40:00,210.55,210.62,210.46,210.61,11555.0,199.2228,199.2891,199.1377,199.2796,11555.0
2023-12-29 15:50:00,210.57,210.85,210.3,210.69,76294.0,199.2418,199.5067,198.9863,199.3553,76294.0
2024-01-02 09:30:00,212.74,213.11,211.0,211.13,62344.0,201.295,201.6451,199.6486,199.7716,62344.0
2024-01-02 09:40:00,211.12,211.5,210.97,211.11,28464.0,199.7622,200.1217,199.6202,199.7527,28464.0
2024-01-02 09:50:00,211.25,211.31,210.1,210.32,34202.0,199.8852,199.9419,198.797,199.0052,34202.0
2024-01-02 10:00:00,210.31,210.61,208.88,208.88,36854.0,198.9957,199.2796,197.6427,197.6427,36854.0
2024-01-02 10:10:00,208.86,209.0,208.3,208.34,17471.0,197.6237,197.7562,197.0939,197.1317,17471.0
2024-01-02 10:20:00,208.34,208.47,207.77,208.44,24554.0,197.1317,197.2547,196.5924,197.2263,24554.0
2024-01-02 10:30:00,208.45,208.99,208.35,208.72,24462.0,197.2358,197.7468,197.1412,197.4913,24462.0
2024-01-02 10:40:00,208.72,209.23,208.57,208.77,21993.0,197.4913,197.9738,197.3493,197.5386,21993.0
2024-01-02 10:50:00,208.75,208.75,208.28,208.73,42061.0,197.5197,197.5197,197.075,197.5007,42061.0
2024-01-02 11:00:00,208.69,208.87,208.58,208.8,24255.0,197.4629,197.6332,197.3588,197.567,24255.0
2024-01-02 11:10:00,208.73,208.79,208.12,208.15,20831.0,197.5007,197.5575,196.9236,196.9519,20831.0
2024-01-02 11:20:00,208.22,208.71,208.11,208.71,28875.0,197.0182,197.4818,196.9141,197.4818,28875.0
2024-01-02 11:30:00,208.66,208.92,208.66,208.67,20851.0,197.4345,197.6805,197.4345,197.444,20851.0
2024-01-02 11:40:00,208.69,209.15,208.62,208.98,44630.0,197.4629,197.8981,197.3967,197.7373,44630.0
2024-01-02 11:50:00,209.01,209.3,209.0,209.22,13165.0,197.7657,198.0401,197.7562,197.9644,13165.0
2024-01-02 12:00:00,209.13,209.2,208.94,209.08,9733.0,197.8792,197.9455,197.6994,197.8319,9733.0
2024-01-02 12:10:00,209.08,209.12,208.86,208.9,15495.0,197.8319,197.8698,197.6237,197.6616,15495.0
2024-01-02 12:20:00,208.89,209.02,208.75,208.96,8380.0,197.6521,197.7751,197.5197,197.7184,8380.0
2024-01-02 12:30:00,208.97,209.09,208.66,208.72,7142.0,197.7278,197.8414,197.4345,197.4913,7142.0
2024-01-02 12:40:00,208.72,208.76,208.26,208.33,6910.0,197.4913,197.5291,197.056,197.1223,6910.0
2024-01-02 12:50:00,208.3,208.3,207.99,208.17,5153.0,197.0939,197.0939,196.8006,196.9709,5153.0
2024-01-02 13:00:00,208.1,208.13,207.87,208.03,4925.0,196.9046,196.933,196.687,196.8384,4925.0
2024-01-02 13:10:00,208.0,208.14,207.94,208.14,5267.0,196.81,196.9425,196.7532,196.9425,5267.0
2024-01-02 13:20:00,208.08,208.52,208.03,208.44,7289.0,196.8857,197.302,196.8384,197.2263,7289.0
2024-01-02 13:30:00,208.37,208.58,208.25,208.5,15694.0,197.1601,197.3588,197.0466,197.2831,15694.0
2024-01-02 13:40:00,208.58,208.74,208.44,208.46,8419.0,197.3588,197.5102,197.2263,197.2453,8419.0
2024-01-02 13:50:00,208.49,208.6,208.26,208.28,9739.0,197.2737,197.3777,197.056,197.075,9739.0
2024-01-02 14:00:00,208.24,208.3,208.08,208.19,13939.0,197.0371,197.0939,196.8857,196.9898,13939.0
2024-01-02 14:10:00,208.19,208.25,208.08,208.12,10244.0,196.9898,197.0466,196.8857,196.9236,10244.0
2024-01-02 14:20:00,208.17,208.25,208.05,208.16,11588.0,196.9709,197.0466,196.8573,196.9614,11588.0
2024-01-02 14:30:00,208.12,208.15,207.85,208.11,7319.0,196.9236,196.9519,196.6681,196.9141,7319.0
2024-01-02 14:40:00,208.09,208.14,208.0,208.0,7218.0,196.8952,196.9425,196.81,196.81,7218.0
2024-01-02 14:50:00,208.01,208.08,207.86,207.9,20248.0,196.8195,196.8857,196.6775,196.7154,20248.0
2024-01-02 15:00:00,207.9,208.09,207.85,207.97,41545.0,196.7154,196.8952,196.6681,196.7816,41545.0
2024-01-02 15:10:00,208.02,208.26,207.94,208.19,26447.0,196.8289,197.056,196.7532,196.9898,26447.0
2024-01-02 15:20:00,208.13,208.51,208.01,208.43,16214.0,196.933,197.2926,196.8195,197.2169,16214.0
2024-01-02 15:30:00,208.44,208.53,208.28,208.45,13641.0,197.2263,197.3115,197.075,197.2358,13641.0
2024-01-02 15:40:00,208.38,208.56,208.27,208.55,23156.0,197.1696,197.3399,197.0655,197.3304,23156.0
2024-01-02 15:50:00,208.56,209.35,208.56,209.12,106076.0,197.3399,198.0874,197.3399,197.8698,106076.0
2024-01-03 09:30:00,206.22,207.4,201.62,203.99,165781.0,195.1258,196.2423,190.7732,193.0157,165781.0
2024-01-03 09:40:00,204.27,204.34,202.14,202.77,73812.0,193.2807,193.3469,191.2653,191.8614,73812.0
2024-01-03 09:50:00,202.7,202.94,202.08,202.81,25626.0,191.7951,192.0222,191.2085,191.8992,25626.0
2024-01-03 10:00:00,202.74,202.89,201.43,201.64,80810.0,191.833,191.9749,190.5935,190.7922,80810.0
2024-01-03 10:10:00,201.64,202.15,201.64,202.01,32216.0,190.7922,191.2747,190.7922,191.1423,32216.0
2024-01-03 10:20:00,202.01,202.13,201.56,202.13,35070.0,191.1423,191.2558,190.7165,191.2558,35070.0
2024-01-03 10:30:00,202.09,203.09,201.81,202.68,24847.0,191.218,192.1642,190.953,191.7762,24847.0
2024-01-03 10:40:00,202.68,202.7,202.21,202.46,30451.0,191.7762,191.7951,191.3315,191.5681,30451.0
2024-01-03 10:50:00,202.46,202.69,202.11,202.45,31323.0,191.5681,191.7857,191.2369,191.5586,31323.0
2024-01-03 11:00:00,202.38,202.75,202.3,202.74,18600.0,191.4924,191.8425,191.4167,191.833,18600.0
2024-01-03 11:10:00,202.72,203.07,202.61,202.81,28381.0,191.8141,192.1452,191.71,191.8992,28381.0
2024-01-03 11:20:00,202.84,203.29,202.75,203.04,32083.0,191.9276,192.3534,191.8425,192.1169,32083.0
2024-01-03 11:30:00,202.97,203.35,202.81,203.34,112067.0,192.0506,192.4102,191.8992,192.4007,112067.0
2024-01-03 11:40:00,203.38,203.51,203.26,203.51,17633.0,192.4386,192.5616,192.325,192.5616,17633.0
2024-01-03 11:50:00,203.53,204.1,203.5,203.88,47137.0,192.5805,193.1198,192.5521,192.9117,47137.0
2024-01-03 12:00:00,203.87,204.12,203.62,203.66,27275.0,192.9022,193.1388,192.6656,192.7035,27275.0
2024-01-03 12:10:00,203.7,203.75,203.2,203.32,35509.0,192.7413,192.7887,192.2682,192.3818,35509.0
2024-01-03 12:20:00,203.34,203.34,202.93,203.08,23771.0,192.4007,192.4007,192.0128,192.1547,23771.0
2024-01-03 12:30:00,203.13,203.41,203.11,203.31,6777.0,192.202,192.4669,192.1831,192.3723,6777.0
2024-01-03 12:40:00,203.3,203.48,203.13,203.23,11251.0,192.3629,192.5332,192.202,192.2966,11251.0
2024-01-03 12:50:00,203.17,203.22,202.57,202.61,21875.0,192.2399,192.2872,191.6721,191.71,21875.0
2024-01-03 13:00:00,202.59,202.59,201.85,201.85,14599.0,191.6911,191.6911,190.9909,190.9909,14599.0
2024-01-03 13:10:00,201.85,202.0,201.72,201.72,17858.0,190.9909,191.1328,190.8679,190.8679,17858.0
2024-01-03 13:20:00,201.7,201.71,201.3,201.41,18078.0,190.8489,190.8584,190.4705,190.5745,18078.0
2024-01-03 13:30:00,201.38,201.71,201.33,201.42,24223.0,190.5462,190.8584,190.4988,190.584,24223.0
2024-01-03 13:40:00,201.42,201.45,201.21,201.26,11200.0,190.584,190.6124,190.3853,190.4326,11200.0
2024-01-03 13:50:00,201.24,201.24,200.98,201.02,23032.0,190.4137,190.4137,190.1677,190.2055,23032.0
2024-01-03 14:00:00,201.02,201.62,200.94,201.59,39099.0,190.2055,190.7732,190.1298,190.7449,39099.0
2024-01-03 14:10:00,201.71,201.79,201.27,201.34,18839.0,190.8584,190.9341,190.4421,190.5083,18839.0
2024-01-03 14:20:00,201.31,201.56,201.03,201.33,41365.0,190.4799,190.7165,190.215,190.4988,41365.0
2024-01-03 14:30:00,201.34,201.48,200.96,200.97,22515.0,190.5083,190.6408,190.1488,190.1582,22515.0
2024-01-03 14:40:00,201.0,201.15,200.85,201.07,12425.0,190.1866,190.3285,190.0447,190.2528,12425.0
2024-01-03 14:50:00,201.12,201.33,201.1,201.13,15974.0,190.3001,190.4988,190.2812,190.3096,15974.0
2024-01-03 15:00:00,201.14,201.52,201.1,201.47,39472.0,190.3191,190.6786,190.2812,190.6313,39472.0
2024-01-03 15:10:00,201.47,201.83,201.19,201.54,36378.0,190.6313,190.9719,190.3664,190.6975,36378.0
2024-01-03 15:20:00,201.49,201.82,201.49,201.79,25448.0,190.6502,190.9625,190.6502,190.9341,25448.0
2024-01-03 15:30:00,201.8,202.41,201.77,202.35,36150.0,190.9436,191.5207,190.9152,191.464,36150.0
2024-01-03 15:40:00,202.34,202.39,201.75,201.77,40050.0,191.4545,191.5018,190.8963,190.9152,40050.0
2024-01-03 15:50:00,201.58,201.79,201.16,201.41,170608.0,190.7354,190.9341,190.338,190.5745,170608.0
2024-01-04 09:30:00,202.9,203.0,201.01,202.84,63073.0,191.9844,192.079,190.1961,191.9276,63073.0
2024-01-04 09:40:00,202.81,203.07,202.36,202.78,45208.0,191.8992,192.1452,191.4734,191.8708,45208.0
2024-01-04 09:50:00,202.63,202.67,201.48,202.01,71299.0,191.7289,191.7668,190.6408,191.1423,71299.0
2024-01-04 10:00:00,202.02,202.6,201.8,202.46,49884.0,191.1517,191.7005,190.9436,191.5681,49884.0
2024-01-04 10:10:00,202.28,202.5,202.13,202.23,22368.0,191.3977,191.6059,191.2558,191.3504,22368.0
2024-01-04 10:20:00,202.26,202.79,202.16,202.66,33300.0,191.3788,191.8803,191.2842,191.7573,33300.0
2024-01-04 10:30:00,202.69,203.2,202.54,203.06,34227.0,191.7857,192.2682,191.6438,192.1358,34227.0
2024-01-04 10:40:00,203.1,203.47,203.05,203.39,25300.0,192.1736,192.5237,192.1263,192.448,25300.0
2024-01-04 10:50:00,203.45,203.45,202.95,203.17,32967.0,192.5048,192.5048,192.0317,192.2399,32967.0
2024-01-04 11:00:00,203.21,203.28,203.0,203.16,17770.0,192.2777,192.3439,192.079,192.2304,17770.0
2024-01-04 11:10:00,203.16,203.53,203.1,203.44,13955.0,192.2304,192.5805,192.1736,192.4953,13955.0
2024-01-04 11:20:00,203.44,203.7,203.3,203.42,21609.0,192.4953,192.7413,192.3629,192.4764,21609.0
2024-01-04 11:30:00,203.39,203.6,203.27,203.46,19705.0,192.448,192.6467,192.3345,192.5143,19705.0
2024-01-04 11:40:00,203.34,203.62,203.3,203.47,17896.0,192.4007,192.6656,192.3629,192.5237,17896.0
2024-01-04 11:50:00,203.4,203.52,203.33,203.39,53592.0,192.4575,192.571,192.3913,192.448,53592.0
2024-01-04 12:00:00,203.4,203.49,203.23,203.4,29291.0,192.4575,192.5426,192.2966,192.4575,29291.0
2024-01-04 12:10:00,203.4,203.99,203.39,203.83,19422.0,192.4575,193.0157,192.448,192.8644,19422.0
2024-01-04 12:20:00,203.86,204.1,203.74,203.84,22592.0,192.8927,193.1198,192.7792,192.8738,22592.0
2024-01-04 12:30:00,203.8,203.81,203.47,203.53,36001.0,192.836,192.8454,192.5237,192.5805,36001.0
2024-01-04 12:40:00,203.54,203.56,203.41,203.49,15430.0,192.59,192.6089,192.4669,192.5426,15430.0
2024-01-04 12:50:00,203.45,203.5,203.1,203.23,31404.0,192.5048,192.5521,192.1736,192.2966,31404.0
2024-01-04 13:00:00,203.24,203.48,202.99,203.41,54319.0,192.3061,192.5332,192.0695,192.4669,54319.0
2024-01-04 13:10:00,203.37,203.67,203.06,203.54,64848.0,192.4291,192.713,192.1358,192.59,64848.0
2024-01-04 13:20:00,203.58,203.58,203.0,203.38,52037.0,192.6278,192.6278,192.079,192.4386,52037.0
2024-01-04 13:30:00,203.36,203.63,203.34,203.49,46128.0,192.4196,192.6751,192.4007,192.5426,46128.0
2024-01-04 13:40:00,203.49,203.53,203.35,203.46,26882.0,192.5426,192.5805,192.4102,192.5143,26882.0
2024-01-04 13:50:00,203.51,203.51,203.35,203.46,41799.0,192.5616,192.5616,192.4102,192.5143,41799.0
2024-01-04 14:00:00,203.46,203.48,203.17,203.25,39859.0,192.5143,192.5332,192.2399,192.3156,39859.0
2024-01-04 14:10:00,203.3,203.4,203.14,203.38,30790.0,192.3629,192.4575,192.2115,192.4386,30790.0
2024-01-04 14:20:00,203.38,203.44,203.26,203.31,17350.0,192.4386,192.4953,192.325,192.3723,17350.0
2024-01-04 14:30:00,203.25,203.25,202.93,202.96,18146.0,192.3156,192.3156,192.0128,192.0412,18146.0
2024-01-04 14:40:00,202.96,203.01,202.82,203.0,15889.0,192.0412,192.0885,191.9087,192.079,15889.0
2024-01-04 14:50:00,203.0,203.12,202.96,203.03,15083.0,192.079,192.1925,192.0412,192.1074,15083.0
2024-01-04 15:00:00,203.06,203.06,202.91,203.0,20677.0,192.1358,192.1358,191.9938,192.079,20677.0
2024-01-04 15:10:00,203.0,203.01,202.79,202.84,18074.0,192.079,192.0885,191.8803,191.9276,18074.0
2024-01-04 15:20:00,202.8,202.94,202.71,202.9,23653.0,191.8898,192.0222,191.8046,191.9844,23653.0
2024-01-04 15:30:00,202.9,203.04,202.74,202.77,40091.0,191.9844,192.1169,191.833,191.8614,40091.0
2024-01-04 15:40:00,202.8,203.07,202.8,202.85,29939.0,191.8898,192.1452,191.8898,191.9371,29939.0
2024-01-04 15:50:00,202.84,202.89,202.57,202.73,142984.0,191.9276,191.9749,191.6721,191.8235,142984.0
2024-01-05 09:30:00,203.47,204.05,202.84,202.9,33770.0,192.5237,193.0725,191.9276,191.9844,33770.0
2024-01-05 09:40:00,202.9,202.91,201.68,201.98,14054.0,191.9844,191.9938,190.83,191.1139,14054.0
2024-01-05 09:50:00,201.91,202.08,200.89,200.9,22492.0,191.0476,191.2085,190.0825,190.092,22492.0
2024-01-05 10:00:00,200.9,202.03,200.82,202.02,40400.0,190.092,191.1612,190.0163,191.1517,40400.0
2024-01-05 10:10:00,202.02,202.02,201.14,201.62,34267.0,191.1517,191.1517,190.3191,190.7732,34267.0
2024-01-05 10:20:00,201.62,201.62,201.01,201.09,51686.0,190.7732,190.7732,190.1961,190.2718,51686.0
2024-01-05 10:30:00,201.12,201.32,200.9,200.91,23900.0,190.3001,190.4894,190.092,190.1014,23900.0
2024-01-05 10:40:00,200.86,201.28,200.86,200.96,28140.0,190.0541,190.4515,190.0541,190.1488,28140.0
2024-01-05 10:50:00,200.96,201.04,200.25,200.33,41491.0,190.1488,190.2244,189.4769,189.5526,41491.0
2024-01-05 11:00:00,200.34,200.52,200.1,200.48,38897.0,189.5621,189.7324,189.335,189.6946,38897.0
2024-01-05 11:10:00,200.41,200.84,200.35,200.38,17455.0,189.6283,190.0352,189.5716,189.6,17455.0
2024-01-05 11:20:00,200.37,200.52,200.21,200.52,16306.0,189.5905,189.7324,189.4391,189.7324,16306.0
2024-01-05 11:30:00,200.43,200.5,199.91,200.05,20641.0,189.6473,189.7135,189.1552,189.2877,20641.0
2024-01-05 11:40:00,200.06,200.15,199.94,199.98,14810.0,189.2972,189.3823,189.1836,189.2215,14810.0
2024-01-05 11:50:00,200.01,200.18,199.84,199.99,15057.0,189.2499,189.4107,189.089,189.2309,15057.0
2024-01-05 12:00:00,200.02,200.19,199.99,200.08,24900.0,189.2593,189.4202,189.2309,189.3161,24900.0
2024-01-05 12:10:00,199.98,200.39,199.9,200.1,24652.0,189.2215,189.6094,189.1458,189.335,24652.0
2024-01-05 12:20:00,200.15,200.21,199.95,199.98,20596.0,189.3823,189.4391,189.1931,189.2215,20596.0
2024-01-05 12:30:00,199.95,200.0,199.44,199.68,42738.0,189.1931,189.2404,188.7105,188.9376,42738.0
2024-01-05 12:40:00,199.67,200.04,199.63,199.94,38243.0,188.9282,189.2782,188.8903,189.1836,38243.0
2024-01-05 12:50:00,199.99,200.21,199.92,200.06,12259.0,189.2309,189.4391,189.1647,189.2972,12259.0
2024-01-05 13:00:00,200.0,200.17,199.86,199.88,17907.0,189.2404,189.4013,189.1079,189.1269,17907.0
2024-01-05 13:10:00,199.91,199.91,199.44,199.49,11756.0,189.1552,189.1552,188.7105,188.7578,11756.0
2024-01-05 13:20:00,199.52,200.0,199.5,199.98,13799.0,188.7862,189.2404,188.7673,189.2215,13799.0
2024-01-05 13:30:00,199.98,200.13,199.71,200.0,13394.0,189.2215,189.3634,188.966,189.2404,13394.0
2024-01-05 13:40:00,199.95,199.97,199.68,199.74,9947.0,189.1931,189.212,188.9376,188.9944,9947.0
2024-01-05 13:50:00,199.75,199.82,199.64,199.75,9716.0,189.0038,189.0701,188.8998,189.0038,9716.0
2024-01-05 14:00:00,199.74,199.82,199.63,199.68,5933.0,188.9944,189.0701,188.8903,188.9376,5933.0
2024-01-05 14:10:00,199.73,199.8,199.51,199.76,14150.0,188.9849,189.0512,188.7768,189.0133,14150.0
2024-01-05 14:20:00,199.69,200.11,199.69,200.04,14637.0,188.9471,189.3445,188.9471,189.2782,14637.0
2024-01-05 14:30:00,200.0,200.21,199.97,200.07,12763.0,189.2404,189.4391,189.212,189.3066,12763.0
2024-01-05 14:40:00,200.06,200.06,199.7,199.7,11060.0,189.2972,189.2972,188.9565,188.9565,11060.0
2024-01-05 14:50:00,199.72,199.72,199.41,199.46,12639.0,188.9755,188.9755,188.6821,188.7294,12639.0
2024-01-05 15:00:00,199.44,199.67,199.42,199.45,28959.0,188.7105,188.9282,188.6916,188.72,28959.0
2024-01-05 15:10:00,199.48,199.52,199.12,199.17,15818.0,188.7484,188.7862,188.4077,188.4551,15818.0
2024-01-05 15:20:00,199.17,199.3,198.91,199.24,35058.0,188.4551,188.5781,188.209,188.5213,35058.0
2024-01-05 15:30:00,199.19,199.26,198.9,198.98,33274.0,188.474,188.5402,188.1996,188.2753,33274.0
2024-01-05 15:40:00,199.02,199.72,198.9,199.68,53284.0,188.3131,188.9755,188.1996,188.9376,53284.0
2024-01-05 15:50:00,199.63,199.72,199.08,199.17,230079.0,188.8903,188.9755,188.3699,188.4551,230079.0
2024-01-08 09:30:00,198.87,200.76,198.63,200.76,196533.0,188.1712,189.9595,187.9441,189.9595,196533.0
2024-01-08 09:40:00,200.6,200.9,199.98,200.48,35927.0,189.8081,190.092,189.2215,189.6946,35927.0
2024-01-08 09:50:00,200.48,200.58,199.78,200.03,33959.0,189.6946,189.7892,189.0322,189.2688,33959.0
2024-01-08 10:00:00,200.14,200.23,198.99,199.09,36265.0,189.3729,189.458,188.2847,188.3794,36265.0
2024-01-08 10:10:00,199.07,199.24,198.42,198.6,31165.0,188.3604,188.5213,187.7454,187.9157,31165.0
2024-01-08 10:20:00,198.47,198.99,198.41,198.53,19772.0,187.7927,188.2847,187.7359,187.8495,19772.0
2024-01-08 10:30:00,198.56,198.89,197.46,198.83,54142.0,187.8779,188.1901,186.837,188.1333,54142.0
2024-01-08 10:40:00,198.83,199.57,198.78,199.18,27673.0,188.1333,188.8335,188.086,188.4645,27673.0
2024-01-08 10:50:00,199.24,199.33,198.7,198.8,11957.0,188.5213,188.6064,188.0103,188.105,11957.0
2024-01-08 11:00:00,198.81,198.81,198.4,198.41,20699.0,188.1144,188.1144,187.7265,187.7359,20699.0
2024-01-08 11:10:00,198.4,198.4,198.09,198.11,14347.0,187.7265,187.7265,187.4332,187.4521,14347.0
2024-01-08 11:20:00,198.17,198.39,198.0,198.28,16030.0,187.5088,187.717,187.348,187.6129,16030.0
2024-01-08 11:30:00,198.28,198.38,197.99,198.05,22754.0,187.6129,187.7076,187.3385,187.3953,22754.0
2024-01-08 11:40:00,198.06,198.42,197.99,198.21,21922.0,187.4048,187.7454,187.3385,187.5467,21922.0
2024-01-08 11:50:00,198.15,198.59,198.11,198.57,10319.0,187.4899,187.9063,187.4521,187.8873,10319.0
2024-01-08 12:00:00,198.54,198.63,198.26,198.47,11995.0,187.8589,187.9441,187.594,187.7927,11995.0
2024-01-08 12:10:00,198.39,198.65,198.33,198.42,33832.0,187.717,187.963,187.6602,187.7454,33832.0
2024-01-08 12:20:00,198.42,198.64,198.31,198.64,12805.0,187.7454,187.9536,187.6413,187.9536,12805.0
2024-01-08 12:30:00,198.59,198.89,198.59,198.87,8232.0,187.9063,188.1901,187.9063,188.1712,8232.0
2024-01-08 12:40:00,198.86,199.06,198.71,199.03,22550.0,188.1617,188.351,188.0198,188.3226,22550.0
2024-01-08 12:50:00,199.08,199.32,199.04,199.17,9876.0,188.3699,188.597,188.332,188.4551,9876.0
2024-01-08 13:00:00,199.21,199.44,199.21,199.36,13342.0,188.4929,188.7105,188.4929,188.6348,13342.0
2024-01-08 13:10:00,199.34,199.39,199.17,199.27,8270.0,188.6159,188.6632,188.4551,188.5497,8270.0
2024-01-08 13:20:00,199.28,199.41,199.28,199.31,9299.0,188.5591,188.6821,188.5591,188.5875,9299.0
2024-01-08 13:30:00,199.28,199.73,199.28,199.43,9569.0,188.5591,188.9849,188.5591,188.7011,9569.0
2024-01-08 13:40:00,199.51,199.71,199.25,199.26,12394.0,188.7768,188.966,188.5307,188.5402,12394.0
2024-01-08 13:50:00,199.26,199.47,199.08,199.38,17622.0,188.5402,188.7389,188.3699,188.6538,17622.0
2024-01-08 14:00:00,199.38,199.68,199.38,199.55,22628.0,188.6538,188.9376,188.6538,188.8146,22628.0
2024-01-08 14:10:00,199.49,199.68,199.49,199.59,18017.0,188.7578,188.9376,188.7578,188.8525,18017.0
2024-01-08 14:20:00,199.61,199.88,199.46,199.77,21110.0,188.8714,189.1269,188.7294,189.0228,21110.0
2024-01-08 14:30:00,199.76,200.18,199.74,200.0,12577.0,189.0133,189.4107,188.9944,189.2404,12577.0
2024-01-08 14:40:00,200.0,200.44,199.99,200.39,32854.0,189.2404,189.6567,189.2309,189.6094,32854.0
2024-01-08 14:50:00,200.4,200.56,200.32,200.46,23799.0,189.6189,189.7703,189.5432,189.6757,23799.0
2024-01-08 15:00:00,200.46,200.54,200.35,200.39,19194.0,189.6757,189.7513,189.5716,189.6094,19194.0
2024-01-08 15:10:00,200.36,200.54,200.2,200.39,26026.0,189.581,189.7513,189.4296,189.6094,26026.0
2024-01-08 15:20:00,200.4,200.52,200.32,200.47,26933.0,189.6189,189.7324,189.5432,189.6851,26933.0
2024-01-08 15:30:00,200.47,200.63,200.29,200.59,48142.0,189.6851,189.8365,189.5148,189.7987,48142.0
2024-01-08 15:40:00,200.59,200.73,200.07,200.13,169011.0,189.7987,189.9311,189.3066,189.3634,169011.0
2024-01-08 15:50:00,200.18,200.35,199.96,200.09,159040.0,189.4107,189.5716,189.2025,189.3256,159040.0
2024-01-09 09:30:00,198.98,199.78,197.42,199.39,48975.0,188.2753,189.0322,186.7992,188.6632,48975.0
2024-01-09 09:40:00,199.39,199.58,198.52,198.9,23465.0,188.6632,188.843,187.84,188.1996,23465.0
2024-01-09 09:50:00,198.9,199.11,198.63,199.01,6652.0,188.1996,188.3983,187.9441,188.3037,6652.0
2024-01-09 10:00:00,199.0,199.04,198.63,198.84,14039.0,188.2942,188.332,187.9441,188.1428,14039.0
2024-01-09 10:10:00,198.78,199.17,198.71,199.05,39368.0,188.086,188.4551,188.0198,188.3415,39368.0
2024-01-09 10:20:00,198.98,199.13,198.75,198.75,16627.0,188.2753,188.4172,188.0576,188.0576,16627.0
2024-01-09 10:30:00,198.76,199.0,198.66,198.83,6630.0,188.0671,188.2942,187.9725,188.1333,6630.0
2024-01-09 10:40:00,198.83,199.04,198.62,198.67,11788.0,188.1333,188.332,187.9346,187.9819,11788.0
2024-01-09 10:50:00,198.68,198.68,198.1,198.24,14977.0,187.9914,187.9914,187.4426,187.5751,14977.0
2024-01-09 11:00:00,198.2,198.5,197.68,198.4,41199.0,187.5372,187.8211,187.0452,187.7265,41199.0
2024-01-09 11:10:00,198.34,198.7,198.1,198.69,36029.0,187.6697,188.0103,187.4426,188.0009,36029.0
2024-01-09 11:20:00,198.64,198.95,198.45,198.45,10662.0,187.9536,188.2469,187.7738,187.7738,10662.0
2024-01-09 11:30:00,198.57,198.74,198.37,198.38,8889.0,187.8873,188.0482,187.6981,187.7076,8889.0
2024-01-09 11:40:00,198.44,199.07,198.44,198.58,10384.0,187.7643,188.3604,187.7643,187.8968,10384.0
2024-01-09 11:50:00,198.54,198.63,198.46,198.63,10426.0,187.8589,187.9441,187.7832,187.9441,10426.0
2024-01-09 12:00:00,198.59,198.59,198.3,198.43,11896.0,187.9063,187.9063,187.6319,187.7549,11896.0
2024-01-09 12:10:00,198.37,198.64,198.32,198.6,12902.0,187.6981,187.9536,187.6508,187.9157,12902.0
2024-01-09 12:20:00,198.59,198.7,198.5,198.55,9000.0,187.9063,188.0103,187.8211,187.8684,9000.0
2024-01-09 12:30:00,198.46,198.5,198.28,198.37,4990.0,187.7832,187.8211,187.6129,187.6981,4990.0
2024-01-09 12:40:00,198.38,198.44,198.25,198.29,9834.0,187.7076,187.7643,187.5845,187.6224,9834.0
2024-01-09 12:50:00,198.29,198.33,198.15,198.24,6107.0,187.6224,187.6602,187.4899,187.5751,6107.0
2024-01-09 13:00:00,198.23,198.51,198.15,198.19,7606.0,187.5656,187.8306,187.4899,187.5278,7606.0
2024-01-09 13:10:00,198.19,198.29,198.05,198.22,17519.0,187.5278,187.6224,187.3953,187.5562,17519.0
2024-01-09 13:20:00,198.25,198.29,197.8,197.88,12837.0,187.5845,187.6224,187.1588,187.2344,12837.0
2024-01-09 13:30:00,197.86,197.95,197.62,197.95,15436.0,187.2155,187.3007,186.9884,187.3007,15436.0
2024-01-09 13:40:00,197.95,198.01,197.84,197.86,42590.0,187.3007,187.3575,187.1966,187.2155,42590.0
2024-01-09 13:50:00,197.86,198.12,197.82,198.01,35311.0,187.2155,187.4615,187.1777,187.3575,35311.0
2024-01-09 14:00:00,198.01,198.03,197.9,197.94,18832.0,187.3575,187.3764,187.2534,187.2912,18832.0
2024-01-09 14:10:00,197.95,197.99,197.76,197.82,14948.0,187.3007,187.3385,187.1209,187.1777,14948.0
2024-01-09 14:20:00,197.84,198.02,197.82,197.89,9665.0,187.1966,187.3669,187.1777,187.2439,9665.0
2024-01-09 14:30:00,197.88,197.89,197.66,197.73,10886.0,187.2344,187.2439,187.0263,187.0925,10886.0
2024-01-09 14:40:00,197.72,197.72,197.45,197.46,10768.0,187.0831,187.0831,186.8276,186.837,10768.0
2024-01-09 14:50:00,197.48,197.54,197.41,197.44,8084.0,186.856,186.9127,186.7897,186.8181,8084.0
2024-01-09 15:00:00,197.44,197.54,197.21,197.34,13927.0,186.8181,186.9127,186.6005,186.7235,13927.0
2024-01-09 15:10:00,197.33,197.58,197.29,197.41,12689.0,186.714,186.9506,186.6762,186.7897,12689.0
2024-01-09 15:20:00,197.42,197.62,197.12,197.16,15060.0,186.7992,186.9884,186.5153,186.5532,15060.0
2024-01-09 15:30:00,197.14,197.35,197.02,197.08,50934.0,186.5343,186.733,186.4207,186.4775,50934.0
2024-01-09 15:40:00,197.09,197.15,196.89,197.13,89871.0,186.487,186.5437,186.2977,186.5248,89871.0
2024-01-09 15:50:00,197.13,197.22,196.96,197.01,178673.0,186.5248,186.61,186.3639,186.4113,178673.0
2024-01-10 09:30:00,197.63,199.63,197.27,197.42,76970.0,186.9979,188.8903,186.6573,186.7992,76970.0
2024-01-10 09:40:00,197.43,197.62,196.98,197.62,22575.0,186.8087,186.9884,186.3829,186.9884,22575.0
2024-01-10 09:50:00,197.48,197.75,197.03,197.04,25464.0,186.856,187.1114,186.4302,186.4396,25464.0
2024-01-10 10:00:00,197.12,197.86,196.93,197.68,35669.0,186.5153,187.2155,186.3356,187.0452,35669.0
2024-01-10 10:10:00,197.59,197.77,197.4,197.53,12120.0,186.9601,187.1304,186.7803,186.9033,12120.0
2024-01-10 10:20:00,197.53,197.53,197.06,197.25,28820.0,186.9033,186.9033,186.4586,186.6383,28820.0
2024-01-10 10:30:00,197.11,197.56,197.0,197.46,25866.0,186.5059,186.9317,186.4018,186.837,25866.0
2024-01-10 10:40:00,197.48,197.56,197.31,197.48,21942.0,186.856,186.9317,186.6951,186.856,21942.0
2024-01-10 10:50:00,197.41,197.63,197.33,197.34,24403.0,186.7897,186.9979,186.714,186.7235,24403.0
2024-01-10 11:00:00,197.39,197.55,197.3,197.4,12038.0,186.7708,186.9222,186.6857,186.7803,12038.0
2024-01-10 11:10:00,197.46,197.46,197.06,197.16,12088.0,186.837,186.837,186.4586,186.5532,12088.0
2024-01-10 11:20:00,197.22,197.22,196.84,197.09,27164.0,186.61,186.61,186.2504,186.487,27164.0
2024-01-10 11:30:00,197.13,197.49,197.06,197.47,32383.0,186.5248,186.8654,186.4586,186.8465,32383.0
2024-01-10 11:40:00,197.47,197.61,197.0,197.0,35468.0,186.8465,186.979,186.4018,186.4018,35468.0
2024-01-10 11:50:00,197.02,197.32,197.01,197.16,20081.0,186.4207,186.7046,186.4113,186.5532,20081.0
2024-01-10 12:00:00,197.24,197.24,196.98,197.07,15089.0,186.6289,186.6289,186.3829,186.468,15089.0
2024-01-10 12:10:00,196.99,197.22,196.91,197.1,31478.0,186.3923,186.61,186.3166,186.4964,31478.0
2024-01-10 12:20:00,197.1,197.32,197.1,197.27,16546.0,186.4964,186.7046,186.4964,186.6573,16546.0
2024-01-10 12:30:00,197.29,197.37,197.24,197.35,21498.0,186.6762,186.7519,186.6289,186.733,21498.0
2024-01-10 12:40:00,197.33,197.42,197.23,197.23,21373.0,186.714,186.7992,186.6194,186.6194,21373.0
2024-01-10 12:50:00,197.29,197.4,197.25,197.25,8694.0,186.6762,186.7803,186.6383,186.6383,8694.0
2024-01-10 13:00:00,197.27,197.27,197.1,197.16,8277.0,186.6573,186.6573,186.4964,186.5532,8277.0
2024-01-10 13:10:00,197.13,197.22,196.91,197.03,13510.0,186.5248,186.61,186.3166,186.4302,13510.0
2024-01-10 13:20:00,197.03,197.18,196.94,197.18,13553.0,186.4302,186.5721,186.345,186.5721,13553.0
2024-01-10 13:30:00,197.24,197.68,197.24,197.68,8689.0,186.6289,187.0452,186.6289,187.0452,8689.0
2024-01-10 13:40:00,197.75,197.75,197.35,197.38,11475.0,187.1114,187.1114,186.733,186.7613,11475.0
2024-01-10 13:50:00,197.45,197.48,197.36,197.41,9079.0,186.8276,186.856,186.7424,186.7897,9079.0
2024-01-10 14:00:00,197.37,197.43,197.26,197.28,12115.0,186.7519,186.8087,186.6478,186.6667,12115.0
2024-01-10 14:10:00,197.32,197.49,197.31,197.45,20776.0,186.7046,186.8654,186.6951,186.8276,20776.0
2024-01-10 14:20:00,197.49,197.7,197.44,197.6,10645.0,186.8654,187.0641,186.8181,186.9695,10645.0
2024-01-10 14:30:00,197.65,197.68,197.46,197.57,22555.0,187.0168,187.0452,186.837,186.9411,22555.0
2024-01-10 14:40:00,197.6,197.62,197.45,197.6,13042.0,186.9695,186.9884,186.8276,186.9695,13042.0
2024-01-10 14:50:00,197.58,197.69,197.47,197.47,22698.0,186.9506,187.0547,186.8465,186.8465,22698.0
2024-01-10 15:00:00,197.49,197.52,197.37,197.4,24777.0,186.8654,186.8938,186.7519,186.7803,24777.0
2024-01-10 15:10:00,197.37,197.4,197.2,197.37,32789.0,186.7519,186.7803,186.591,186.7519,32789.0
2024-01-10 15:20:00,197.37,197.49,197.11,197.38,18554.0,186.7519,186.8654,186.5059,186.7613,18554.0
2024-01-10 15:30:00,197.37,197.65,197.33,197.59,33087.0,186.7519,187.0168,186.714,186.9601,33087.0
2024-01-10 15:40:00,197.62,197.62,197.31,197.33,43160.0,186.9884,186.9884,186.6951,186.714,43160.0
2024-01-10 15:50:00,197.34,197.9,197.28,197.8,375644.0,186.7235,187.2534,186.6667,187.1588,375644.0
2024-01-11 09:30:00,198.3,198.55,196.36,196.49,69028.0,187.6319,187.8684,185.7962,185.9192,69028.0
2024-01-11 09:40:00,196.41,197.08,196.22,196.56,125860.0,185.8435,186.4775,185.6638,185.9855,125860.0
2024-01-11 09:50:00,196.55,196.78,196.36,196.54,27834.0,185.976,186.1936,185.7962,185.9665,27834.0
2024-01-11 10:00:00,196.62,196.77,196.13,196.27,51652.0,186.0422,186.1842,185.5786,185.7111,51652.0
2024-01-11 10:10:00,196.3,196.35,195.67,196.23,61903.0,185.7395,185.7868,185.1433,185.6732,61903.0
2024-01-11 10:20:00,196.23,196.3,196.13,196.22,21447.0,185.6732,185.7395,185.5786,185.6638,21447.0
2024-01-11 10:30:00,196.23,196.25,196.06,196.08,23304.0,185.6732,185.6921,185.5124,185.5313,23304.0
2024-01-11 10:40:00,196.08,196.33,195.79,195.95,17820.0,185.5313,185.7678,185.2569,185.4083,17820.0
2024-01-11 10:50:00,195.95,195.95,195.67,195.81,18619.0,185.4083,185.4083,185.1433,185.2758,18619.0
2024-01-11 11:00:00,195.81,195.9,195.54,195.82,21080.0,185.2758,185.361,185.0203,185.2853,21080.0
2024-01-11 11:10:00,195.81,196.25,195.71,196.13,46012.0,185.2758,185.6921,185.1812,185.5786,46012.0
2024-01-11 11:20:00,196.15,196.37,195.97,196.37,53894.0,185.5975,185.8057,185.4272,185.8057,53894.0
2024-01-11 11:30:00,196.37,196.38,195.91,195.92,31564.0,185.8057,185.8151,185.3704,185.3799,31564.0
2024-01-11 11:40:00,195.97,196.18,195.95,196.15,9778.0,185.4272,185.6259,185.4083,185.5975,9778.0
2024-01-11 11:50:00,196.11,196.11,195.89,196.03,9680.0,185.5597,185.5597,185.3515,185.484,9680.0
2024-01-11 12:00:00,196.03,196.18,195.96,196.11,30296.0,185.484,185.6259,185.4177,185.5597,30296.0
2024-01-11 12:10:00,196.12,196.12,195.91,195.95,12651.0,185.5691,185.5691,185.3704,185.4083,12651.0
2024-01-11 12:20:00,196.0,196.01,195.73,195.84,17520.0,185.4556,185.4651,185.2001,185.3042,17520.0
2024-01-11 12:30:00,195.83,196.2,195.81,196.16,30209.0,185.2947,185.6448,185.2758,185.607,30209.0
2024-01-11 12:40:00,196.16,196.24,196.03,196.17,20614.0,185.607,185.6827,185.484,185.6164,20614.0
2024-01-11 12:50:00,196.18,196.25,196.05,196.05,10847.0,185.6259,185.6921,185.5029,185.5029,10847.0
2024-01-11 13:00:00,196.1,196.24,196.1,196.17,21711.0,185.5502,185.6827,185.5502,185.6164,21711.0
2024-01-11 13:10:00,196.18,196.33,195.98,196.06,15436.0,185.6259,185.7678,185.4367,185.5124,15436.0
2024-01-11 13:20:00,196.06,196.21,196.05,196.14,13168.0,185.5124,185.6543,185.5029,185.5881,13168.0
2024-01-11 13:30:00,196.13,196.38,196.13,196.37,32532.0,185.5786,185.8151,185.5786,185.8057,32532.0
2024-01-11 13:40:00,196.36,196.36,196.05,196.1,38680.0,185.7962,185.7962,185.5029,185.5502,38680.0
2024-01-11 13:50:00,196.15,196.59,196.14,196.56,15362.0,185.5975,186.0138,185.5881,185.9855,15362.0
2024-01-11 14:00:00,196.56,196.81,196.46,196.47,20706.0,185.9855,186.222,185.8908,185.9003,20706.0
2024-01-11 14:10:00,196.51,196.59,196.45,196.46,12766.0,185.9382,186.0138,185.8814,185.8908,12766.0
2024-01-11 14:20:00,196.46,196.55,196.45,196.51,10341.0,185.8908,185.976,185.8814,185.9382,10341.0
2024-01-11 14:30:00,196.51,196.6,196.41,196.45,17951.0,185.9382,186.0233,185.8435,185.8814,17951.0
2024-01-11 14:40:00,196.45,196.57,196.28,196.51,27385.0,185.8814,185.9949,185.7205,185.9382,27385.0
2024-01-11 14:50:00,196.5,196.85,196.5,196.74,36239.0,185.9287,186.2599,185.9287,186.1558,36239.0
2024-01-11 15:00:00,196.76,196.78,196.42,196.48,28205.0,186.1747,186.1936,185.853,185.9098,28205.0
2024-01-11 15:10:00,196.46,196.58,196.24,196.49,17692.0,185.8908,186.0044,185.6827,185.9192,17692.0
2024-01-11 15:20:00,196.5,196.7,196.43,196.66,21482.0,185.9287,186.1179,185.8625,186.0801,21482.0
2024-01-11 15:30:00,196.7,196.8,196.44,196.48,27236.0,186.1179,186.2126,185.8719,185.9098,27236.0
2024-01-11 15:40:00,196.5,196.53,196.37,196.47,26284.0,185.9287,185.9571,185.8057,185.9003,26284.0
2024-01-11 15:50:00,196.48,196.7,196.29,196.31,153530.0,185.9098,186.1179,185.73,185.7489,153530.0
2024-01-12 09:30:00,197.7,198.0,195.91,197.23,47786.0,187.0641,187.348,185.3704,186.6194,47786.0
2024-01-12 09:40:00,197.32,197.54,196.79,197.0,27446.0,186.7046,186.9127,186.2031,186.4018,27446.0
2024-01-12 09:50:00,197.08,197.42,196.97,197.09,25842.0,186.4775,186.7992,186.3734,186.487,25842.0
2024-01-12 10:00:00,197.09,197.77,197.01,197.73,64132.0,186.487,187.1304,186.4113,187.0925,64132.0
2024-01-12 10:10:00,197.73,197.83,197.29,197.38,28542.0,187.0925,187.1871,186.6762,186.7613,28542.0
2024-01-12 10:20:00,197.38,197.51,197.09,197.49,29439.0,186.7613,186.8844,186.487,186.8654,29439.0
2024-01-12 10:30:00,197.56,197.76,197.31,197.34,13843.0,186.9317,187.1209,186.6951,186.7235,13843.0
2024-01-12 10:40:00,197.41,197.63,197.26,197.63,10466.0,186.7897,186.9979,186.6478,186.9979,10466.0
2024-01-12 10:50:00,197.63,197.63,197.22,197.27,10730.0,186.9979,186.9979,186.61,186.6573,10730.0
2024-01-12 11:00:00,197.27,197.45,197.17,197.45,11581.0,186.6573,186.8276,186.5626,186.8276,11581.0
2024-01-12 11:10:00,197.48,197.55,197.31,197.42,17703.0,186.856,186.9222,186.6951,186.7992,17703.0
2024-01-12 11:20:00,197.36,197.46,197.18,197.2,11792.0,186.7424,186.837,186.5721,186.591,11792.0
2024-01-12 11:30:00,197.24,197.49,197.23,197.37,20743.0,186.6289,186.8654,186.6194,186.7519,20743.0
2024-01-12 11:40:00,197.38,197.38,197.16,197.25,6280.0,186.7613,186.7613,186.5532,186.6383,6280.0
2024-01-12 11:50:00,197.31,197.42,197.21,197.37,11705.0,186.6951,186.7992,186.6005,186.7519,11705.0
2024-01-12 12:00:00,197.36,197.51,197.27,197.43,8383.0,186.7424,186.8844,186.6573,186.8087,8383.0
2024-01-12 12:10:00,197.46,197.55,197.41,197.55,8692.0,186.837,186.9222,186.7897,186.9222,8692.0
2024-01-12 12:20:00,197.55,197.67,197.32,197.6,21257.0,186.9222,187.0357,186.7046,186.9695,21257.0
2024-01-12 12:30:00,197.73,197.87,197.7,197.76,5981.0,187.0925,187.225,187.0641,187.1209,5981.0
2024-01-12 12:40:00,197.76,197.8,197.66,197.75,24005.0,187.1209,187.1588,187.0263,187.1114,24005.0
2024-01-12 12:50:00,197.73,198.02,197.73,197.82,8534.0,187.0925,187.3669,187.0925,187.1777,8534.0
2024-01-12 13:00:00,197.86,197.86,197.53,197.77,14221.0,187.2155,187.2155,186.9033,187.1304,14221.0
2024-01-12 13:10:00,197.71,197.97,197.69,197.86,24689.0,187.0736,187.3196,187.0547,187.2155,24689.0
2024-01-12 13:20:00,197.89,198.09,197.86,197.94,11463.0,187.2439,187.4332,187.2155,187.2912,11463.0
2024-01-12 13:30:00,197.96,198.12,197.96,198.01,9888.0,187.3101,187.4615,187.3101,187.3575,9888.0
2024-01-12 13:40:00,198.03,198.03,197.72,197.76,14319.0,187.3764,187.3764,187.0831,187.1209,14319.0
2024-01-12 13:50:00,197.79,197.84,197.68,197.74,16060.0,187.1493,187.1966,187.0452,187.102,16060.0
2024-01-12 14:00:00,197.75,197.81,197.71,197.75,15906.0,187.1114,187.1682,187.0736,187.1114,15906.0
2024-01-12 14:10:00,197.73,198.01,197.71,197.9,12914.0,187.0925,187.3575,187.0736,187.2534,12914.0
2024-01-12 14:20:00,197.92,198.0,197.82,197.92,12562.0,187.2723,187.348,187.1777,187.2723,12562.0
2024-01-12 14:30:00,197.95,198.0,197.74,197.87,10214.0,187.3007,187.348,187.102,187.225,10214.0
2024-01-12 14:40:00,197.86,197.96,197.82,197.93,15916.0,187.2155,187.3101,187.1777,187.2818,15916.0
2024-01-12 14:50:00,197.96,198.0,197.79,197.88,14848.0,187.3101,187.348,187.1493,187.2344,14848.0
2024-01-12 15:00:00,197.86,197.94,197.82,197.82,16644.0,187.2155,187.2912,187.1777,187.1777,16644.0
2024-01-12 15:10:00,197.84,197.95,197.74,197.74,25312.0,187.1966,187.3007,187.102,187.102,25312.0
2024-01-12 15:20:00,197.73,197.94,197.65,197.81,26655.0,187.0925,187.2912,187.0168,187.1682,26655.0
2024-01-12 15:30:00,197.79,197.92,197.74,197.82,31807.0,187.1493,187.2723,187.102,187.1777,31807.0
2024-01-12 15:40:00,197.79,197.84,197.63,197.7,35298.0,187.1493,187.1966,186.9979,187.0641,35298.0
2024-01-12 15:50:00,197.71,197.71,197.39,197.47,212819.0,187.0736,187.0736,186.7708,186.8465,212819.0
2024-01-16 09:30:00,197.87,198.23,196.81,197.87,91049.0,187.225,187.5656,186.222,187.225,91049.0
2024-01-16 09:40:00,197.67,198.19,197.32,197.6,36740.0,187.0357,187.5278,186.7046,186.9695,36740.0
2024-01-16 09:50:00,197.59,198.34,197.23,198.16,43301.0,186.9601,187.6697,186.6194,187.4994,43301.0
2024-01-16 10:00:00,198.19,199.23,197.99,199.22,61766.0,187.5278,188.5118,187.3385,188.5024,61766.0
2024-01-16 10:10:00,199.22,199.29,198.38,198.81,50288.0,188.5024,188.5686,187.7076,188.1144,50288.0
2024-01-16 10:20:00,198.73,199.61,198.73,199.26,69370.0,188.0387,188.8714,188.0387,188.5402,69370.0
2024-01-16 10:30:00,199.33,199.87,199.17,199.79,68823.0,188.6064,189.1174,188.4551,189.0417,68823.0
2024-01-16 10:40:00,199.8,199.94,199.39,199.44,32553.0,189.0512,189.1836,188.6632,188.7105,32553.0
2024-01-16 10:50:00,199.44,199.52,199.05,199.24,47634.0,188.7105,188.7862,188.3415,188.5213,47634.0
2024-01-16 11:00:00,199.23,199.89,199.05,199.57,139380.0,188.5118,189.1363,188.3415,188.8335,139380.0
2024-01-16 11:10:00,199.63,199.82,199.5,199.62,23564.0,188.8903,189.0701,188.7673,188.8808,23564.0
2024-01-16 11:20:00,199.6,199.62,199.37,199.38,45499.0,188.8619,188.8808,188.6443,188.6538,45499.0
2024-01-16 11:30:00,199.35,199.44,199.0,199.01,8063.0,188.6254,188.7105,188.2942,188.3037,8063.0
2024-01-16 11:40:00,199.06,199.31,199.06,199.18,6522.0,188.351,188.5875,188.351,188.4645,6522.0
2024-01-16 11:50:00,199.19,199.2,198.8,198.95,8253.0,188.474,188.4834,188.105,188.2469,8253.0
2024-01-16 12:00:00,198.96,199.31,198.86,199.18,43861.0,188.2563,188.5875,188.1617,188.4645,43861.0
2024-01-16 12:10:00,199.2,199.22,198.82,198.88,19704.0,188.4834,188.5024,188.1239,188.1807,19704.0
2024-01-16 12:20:00,198.8,198.96,198.79,198.93,8943.0,188.105,188.2563,188.0955,188.228,8943.0
2024-01-16 12:30:00,198.93,199.06,198.89,199.03,36314.0,188.228,188.351,188.1901,188.3226,36314.0
2024-01-16 12:40:00,198.97,199.22,198.88,198.88,15856.0,188.2658,188.5024,188.1807,188.1807,15856.0
2024-01-16 12:50:00,198.95,199.07,198.82,198.82,31287.0,188.2469,188.3604,188.1239,188.1239,31287.0
2024-01-16 13:00:00,198.86,199.16,198.82,199.13,20369.0,188.1617,188.4456,188.1239,188.4172,20369.0
2024-01-16 13:10:00,199.13,199.22,199.02,199.05,17242.0,188.4172,188.5024,188.3131,188.3415,17242.0
2024-01-16 13:20:00,199.13,199.44,199.1,199.41,19721.0,188.4172,188.7105,188.3888,188.6821,19721.0
2024-01-16 13:30:00,199.44,199.44,199.1,199.14,81156.0,188.7105,188.7105,188.3888,188.4267,81156.0
2024-01-16 13:40:00,199.17,199.39,198.99,199.39,14747.0,188.4551,188.6632,188.2847,188.6632,14747.0
2024-01-16 13:50:00,199.44,199.68,199.37,199.54,23365.0,188.7105,188.9376,188.6443,188.8051,23365.0
2024-01-16 14:00:00,199.59,199.59,199.07,199.19,19924.0,188.8525,188.8525,188.3604,188.474,19924.0
2024-01-16 14:10:00,199.21,199.25,199.07,199.08,20805.0,188.4929,188.5307,188.3604,188.3699,20805.0
2024-01-16 14:20:00,199.16,199.16,198.95,198.98,18195.0,188.4456,188.4456,188.2469,188.2753,18195.0
2024-01-16 14:30:00,198.95,198.95,198.7,198.78,13298.0,188.2469,188.2469,188.0103,188.086,13298.0
2024-01-16 14:40:00,198.78,198.96,198.67,198.93,11283.0,188.086,188.2563,187.9819,188.228,11283.0
2024-01-16 14:50:00,198.93,199.08,198.88,198.98,16662.0,188.228,188.3699,188.1807,188.2753,16662.0
2024-01-16 15:00:00,199.01,199.1,198.92,198.92,18402.0,188.3037,188.3888,188.2185,188.2185,18402.0
2024-01-16 15:10:00,198.92,198.96,198.69,198.83,21458.0,188.2185,188.2563,188.0009,188.1333,21458.0
2024-01-16 15:20:00,198.83,198.95,198.65,198.66,15044.0,188.1333,188.2469,187.963,187.9725,15044.0
2024-01-16 15:30:00,198.66,198.68,198.51,198.64,27618.0,187.9725,187.9914,187.8306,187.9536,27618.0
2024-01-16 15:40:00,198.63,198.63,198.33,198.47,39398.0,187.9441,187.9441,187.6602,187.7927,39398.0
2024-01-16 15:50:00,198.41,198.63,198.24,198.61,158057.0,187.7359,187.9441,187.5751,187.9252,158057.0
2024-01-17 09:30:00,198.89,199.76,198.4,199.48,62674.0,188.1901,189.0133,187.7265,188.7484,62674.0
2024-01-17 09:40:00,199.48,200.26,199.0,199.6,60409.0,188.7484,189.4864,188.2942,188.8619,60409.0
2024-01-17 09:50:00,199.83,200.41,199.68,200.33,74517.0,189.0795,189.6283,188.9376,189.5526,74517.0
2024-01-17 10:00:00,200.45,201.13,200.09,200.09,84665.0,189.6662,190.3096,189.3256,189.3256,84665.0
2024-01-17 10:10:00,200.19,200.6,200.05,200.22,27625.0,189.4202,189.8081,189.2877,189.4486,27625.0
2024-01-17 10:20:00,200.2,200.2,199.92,200.08,54165.0,189.4296,189.4296,189.1647,189.3161,54165.0
2024-01-17 10:30:00,200.07,200.79,199.97,200.69,35272.0,189.3066,189.9879,189.212,189.8933,35272.0
2024-01-17 10:40:00,200.69,201.02,200.61,200.91,46639.0,189.8933,190.2055,189.8176,190.1014,46639.0
2024-01-17 10:50:00,200.94,201.0,200.5,200.5,23917.0,190.1298,190.1866,189.7135,189.7135,23917.0
2024-01-17 11:00:00,200.58,200.69,200.2,200.47,43241.0,189.7892,189.8933,189.4296,189.6851,43241.0
2024-01-17 11:10:00,200.52,200.55,200.17,200.23,27147.0,189.7324,189.7608,189.4013,189.458,27147.0
2024-01-17 11:20:00,200.23,200.62,200.11,200.62,32523.0,189.458,189.827,189.3445,189.827,32523.0
2024-01-17 11:30:00,200.53,200.99,200.37,200.91,15123.0,189.7419,190.1771,189.5905,190.1014,15123.0
2024-01-17 11:40:00,200.97,200.97,200.52,200.6,14956.0,190.1582,190.1582,189.7324,189.8081,14956.0
2024-01-17 11:50:00,200.55,200.62,200.15,200.25,10088.0,189.7608,189.827,189.3823,189.4769,10088.0
2024-01-17 12:00:00,200.27,200.37,200.02,200.12,12775.0,189.4959,189.5905,189.2593,189.3539,12775.0
2024-01-17 12:10:00,200.13,200.19,200.01,200.08,11599.0,189.3634,189.4202,189.2499,189.3161,11599.0
2024-01-17 12:20:00,200.08,200.41,200.0,200.38,41213.0,189.3161,189.6283,189.2404,189.6,41213.0
2024-01-17 12:30:00,200.38,200.54,200.19,200.49,15488.0,189.6,189.7513,189.4202,189.704,15488.0
2024-01-17 12:40:00,200.4,200.74,200.34,200.68,19559.0,189.6189,189.9406,189.5621,189.8838,19559.0
2024-01-17 12:50:00,200.68,200.78,200.53,200.63,13428.0,189.8838,189.9784,189.7419,189.8365,13428.0
2024-01-17 13:00:00,200.58,200.87,200.54,200.61,31226.0,189.7892,190.0636,189.7513,189.8176,31226.0
2024-01-17 13:10:00,200.56,200.84,200.54,200.83,14538.0,189.7703,190.0352,189.7513,190.0257,14538.0
2024-01-17 13:20:00,200.77,201.3,200.68,201.25,22927.0,189.969,190.4705,189.8838,190.4232,22927.0
2024-01-17 13:30:00,201.25,201.7,201.2,201.66,38561.0,190.4232,190.8489,190.3758,190.8111,38561.0
2024-01-17 13:40:00,201.65,201.73,201.28,201.53,27736.0,190.8016,190.8773,190.4515,190.6881,27736.0
2024-01-17 13:50:00,201.55,202.0,201.26,201.91,23683.0,190.707,191.1328,190.4326,191.0476,23683.0
2024-01-17 14:00:00,201.95,202.78,201.9,202.64,41900.0,191.0855,191.8708,191.0382,191.7384,41900.0
2024-01-17 14:10:00,202.7,202.84,202.5,202.59,26850.0,191.7951,191.9276,191.6059,191.6911,26850.0
2024-01-17 14:20:00,202.62,203.0,202.42,203.0,23806.0,191.7194,192.079,191.5302,192.079,23806.0
2024-01-17 14:30:00,203.0,203.01,202.51,202.58,36024.0,192.079,192.0885,191.6154,191.6816,36024.0
2024-01-17 14:40:00,202.62,202.76,202.5,202.53,15637.0,191.7194,191.8519,191.6059,191.6343,15637.0
2024-01-17 14:50:00,202.51,202.93,202.51,202.81,20427.0,191.6154,192.0128,191.6154,191.8992,20427.0
2024-01-17 15:00:00,202.84,202.89,202.28,202.33,23537.0,191.9276,191.9749,191.3977,191.445,23537.0
2024-01-17 15:10:00,202.3,202.7,202.14,202.51,21458.0,191.4167,191.7951,191.2653,191.6154,21458.0
2024-01-17 15:20:00,202.47,202.74,202.3,202.59,46018.0,191.5775,191.833,191.4167,191.6911,46018.0
2024-01-17 15:30:00,202.59,203.03,202.51,202.95,35634.0,191.6911,192.1074,191.6154,192.0317,35634.0
2024-01-17 15:40:00,202.97,203.03,202.49,202.84,71587.0,192.0506,192.1074,191.5964,191.9276,71587.0
2024-01-17 15:50:00,202.86,203.19,202.83,202.97,211798.0,191.9465,192.2588,191.9181,192.0506,211798.0
2024-01-18 09:30:00,202.41,202.78,200.72,201.3,69449.0,191.5207,191.8708,189.9217,190.4705,69449.0
2024-01-18 09:40:00,201.35,202.14,201.07,202.14,21701.0,190.5178,191.2653,190.2528,191.2653,21701.0
2024-01-18 09:50:00,202.12,202.78,201.96,202.71,18633.0,191.2463,191.8708,191.095,191.8046,18633.0
2024-01-18 10:00:00,202.86,203.23,202.71,202.93,23860.0,191.9465,192.2966,191.8046,192.0128,23860.0
2024-01-18 10:10:00,203.0,203.2,202.78,203.08,34834.0,192.079,192.2682,191.8708,192.1547,34834.0
2024-01-18 10:20:00,203.04,203.55,202.67,203.31,14056.0,192.1169,192.5994,191.7668,192.3723,14056.0
2024-01-18 10:30:00,203.34,203.46,202.37,202.37,15513.0,192.4007,192.5143,191.4829,191.4829,15513.0
2024-01-18 10:40:00,202.31,202.38,202.01,202.12,15205.0,191.4261,191.4924,191.1423,191.2463,15205.0
2024-01-18 10:50:00,202.12,202.21,201.79,202.17,17623.0,191.2463,191.3315,190.9341,191.2937,17623.0
2024-01-18 11:00:00,202.17,202.57,202.12,202.49,28674.0,191.2937,191.6721,191.2463,191.5964,28674.0
2024-01-18 11:10:00,202.49,202.53,201.95,201.98,39207.0,191.5964,191.6343,191.0855,191.1139,39207.0
2024-01-18 11:20:00,201.99,202.04,201.38,201.61,18623.0,191.1233,191.1706,190.5462,190.7638,18623.0
2024-01-18 11:30:00,201.58,201.89,201.54,201.57,18131.0,190.7354,191.0287,190.6975,190.7259,18131.0
2024-01-18 11:40:00,201.53,201.55,201.12,201.16,13205.0,190.6881,190.707,190.3001,190.338,13205.0
2024-01-18 11:50:00,201.16,201.26,200.8,200.8,20423.0,190.338,190.4326,189.9974,189.9974,20423.0
2024-01-18 12:00:00,200.8,200.81,200.45,200.65,16590.0,189.9974,190.0068,189.6662,189.8554,16590.0
2024-01-18 12:10:00,200.63,201.14,200.59,201.0,15187.0,189.8365,190.3191,189.7987,190.1866,15187.0
2024-01-18 12:20:00,200.98,201.11,200.91,201.07,12467.0,190.1677,190.2907,190.1014,190.2528,12467.0
2024-01-18 12:30:00,201.06,201.13,200.95,201.03,9879.0,190.2434,190.3096,190.1393,190.215,9879.0
2024-01-18 12:40:00,201.03,201.4,200.93,201.38,30022.0,190.215,190.5651,190.1204,190.5462,30022.0
2024-01-18 12:50:00,201.4,201.75,201.35,201.49,31226.0,190.5651,190.8963,190.5178,190.6502,31226.0
2024-01-18 13:00:00,201.49,201.54,201.22,201.43,12477.0,190.6502,190.6975,190.3948,190.5935,12477.0
2024-01-18 13:10:00,201.37,201.5,201.24,201.38,7859.0,190.5367,190.6597,190.4137,190.5462,7859.0
2024-01-18 13:20:00,201.38,201.81,201.38,201.72,14492.0,190.5462,190.953,190.5462,190.8679,14492.0
2024-01-18 13:30:00,201.72,201.91,201.63,201.79,19343.0,190.8679,191.0476,190.7827,190.9341,19343.0
2024-01-18 13:40:00,201.78,201.8,201.55,201.67,9388.0,190.9246,190.9436,190.707,190.8206,9388.0
2024-01-18 13:50:00,201.67,201.79,201.64,201.72,7849.0,190.8206,190.9341,190.7922,190.8679,7849.0
2024-01-18 14:00:00,201.72,201.8,201.59,201.78,16128.0,190.8679,190.9436,190.7449,190.9246,16128.0
2024-01-18 14:10:00,201.79,201.81,201.63,201.77,23266.0,190.9341,190.953,190.7827,190.9152,23266.0
2024-01-18 14:20:00,201.77,202.08,201.75,202.06,12727.0,190.9152,191.2085,190.8963,191.1896,12727.0
2024-01-18 14:30:00,202.06,202.23,201.97,202.19,11774.0,191.1896,191.3504,191.1044,191.3126,11774.0
2024-01-18 14:40:00,202.2,202.24,201.91,202.03,16519.0,191.322,191.3599,191.0476,191.1612,16519.0
2024-01-18 14:50:00,202.06,202.41,202.05,202.23,23343.0,191.1896,191.5207,191.1801,191.3504,23343.0
2024-01-18 15:00:00,202.21,202.47,202.02,202.08,12882.0,191.3315,191.5775,191.1517,191.2085,12882.0
2024-01-18 15:10:00,202.12,202.16,201.72,201.84,18423.0,191.2463,191.2842,190.8679,190.9814,18423.0
2024-01-18 15:20:00,201.86,202.63,201.82,202.42,24470.0,191.0003,191.7289,190.9625,191.5302,24470.0
2024-01-18 15:30:00,202.48,202.55,202.39,202.44,17949.0,191.587,191.6532,191.5018,191.5491,17949.0
2024-01-18 15:40:00,202.43,202.71,202.37,202.5,27388.0,191.5397,191.8046,191.4829,191.6059,27388.0
2024-01-18 15:50:00,202.52,203.0,202.46,202.91,117199.0,191.6248,192.079,191.5681,191.9938,117199.0
2024-01-19 09:30:00,203.72,204.49,201.86,201.86,145560.0,192.7603,193.4888,191.0003,191.0003,145560.0
2024-01-19 09:40:00,201.77,202.75,201.75,202.52,11359.0,190.9152,191.8425,190.8963,191.6248,11359.0
2024-01-19 09:50:00,202.52,202.68,201.77,202.18,12098.0,191.6248,191.7762,190.9152,191.3031,12098.0
2024-01-19 10:00:00,202.05,202.26,201.23,201.56,31785.0,191.1801,191.3788,190.4042,190.7165,31785.0
2024-01-19 10:10:00,201.53,202.33,201.3,202.11,19752.0,190.6881,191.445,190.4705,191.2369,19752.0
2024-01-19 10:20:00,202.22,202.25,201.56,202.15,12346.0,191.341,191.3694,190.7165,191.2747,12346.0
2024-01-19 10:30:00,202.15,202.15,201.41,201.45,16366.0,191.2747,191.2747,190.5745,190.6124,16366.0
2024-01-19 10:40:00,201.57,202.06,201.34,201.97,32558.0,190.7259,191.1896,190.5083,191.1044,32558.0
2024-01-19 10:50:00,201.98,202.01,201.51,201.64,13066.0,191.1139,191.1423,190.6692,190.7922,13066.0
2024-01-19 11:00:00,201.7,201.8,201.37,201.77,14328.0,190.8489,190.9436,190.5367,190.9152,14328.0
2024-01-19 11:10:00,201.81,202.06,201.69,201.77,11895.0,190.953,191.1896,190.8395,190.9152,11895.0
2024-01-19 11:20:00,201.8,201.97,201.8,201.91,7395.0,190.9436,191.1044,190.9436,191.0476,7395.0
2024-01-19 11:30:00,201.85,201.86,201.51,201.54,9714.0,190.9909,191.0003,190.6692,190.6975,9714.0
2024-01-19 11:40:00,201.53,201.64,201.42,201.64,10613.0,190.6881,190.7922,190.584,190.7922,10613.0
2024-01-19 11:50:00,201.63,201.63,201.33,201.4,7286.0,190.7827,190.7827,190.4988,190.5651,7286.0
2024-01-19 12:00:00,201.39,201.43,201.06,201.06,9276.0,190.5556,190.5935,190.2434,190.2434,9276.0
2024-01-19 12:10:00,201.11,201.54,201.0,201.51,12849.0,190.2907,190.6975,190.1866,190.6692,12849.0
2024-01-19 12:20:00,201.56,201.65,201.37,201.41,16786.0,190.7165,190.8016,190.5367,190.5745,16786.0
2024-01-19 12:30:00,201.44,201.69,201.34,201.4,12035.0,190.6029,190.8395,190.5083,190.5651,12035.0
2024-01-19 12:40:00,201.39,201.84,201.26,201.64,14627.0,190.5556,190.9814,190.4326,190.7922,14627.0
2024-01-19 12:50:00,201.64,202.03,201.58,201.88,14750.0,190.7922,191.1612,190.7354,191.0193,14750.0
2024-01-19 13:00:00,201.86,201.87,201.69,201.81,9764.0,191.0003,191.0098,190.8395,190.953,9764.0
2024-01-19 13:10:00,201.82,201.96,201.76,201.89,14616.0,190.9625,191.095,190.9057,191.0287,14616.0
2024-01-19 13:20:00,201.91,202.03,201.77,201.97,14034.0,191.0476,191.1612,190.9152,191.1044,14034.0
2024-01-19 13:30:00,201.94,201.97,201.75,201.87,8651.0,191.076,191.1044,190.8963,191.0098,8651.0
2024-01-19 13:40:00,201.86,201.98,201.85,201.98,21224.0,191.0003,191.1139,190.9909,191.1139,21224.0
2024-01-19 13:50:00,201.99,202.01,201.87,201.92,12081.0,191.1233,191.1423,191.0098,191.0571,12081.0
2024-01-19 14:00:00,201.98,202.18,201.96,202.04,17308.0,191.1139,191.3031,191.095,191.1706,17308.0
2024-01-19 14:10:00,202.07,202.11,201.8,201.85,15386.0,191.199,191.2369,190.9436,190.9909,15386.0
2024-01-19 14:20:00,201.82,202.01,201.77,201.77,15058.0,190.9625,191.1423,190.9152,190.9152,15058.0
2024-01-19 14:30:00,201.78,201.81,201.45,201.81,11195.0,190.9246,190.953,190.6124,190.953,11195.0
2024-01-19 14:40:00,201.81,201.97,201.44,201.85,28583.0,190.953,191.1044,190.6029,190.9909,28583.0
2024-01-19 14:50:00,201.89,202.08,201.88,201.96,14520.0,191.0287,191.2085,191.0193,191.095,14520.0
2024-01-19 15:00:00,201.92,201.95,201.74,201.77,11061.0,191.0571,191.0855,190.8868,190.9152,11061.0
2024-01-19 15:10:00,201.77,202.1,201.76,201.82,8575.0,190.9152,191.2274,190.9057,190.9625,8575.0
2024-01-19 15:20:00,201.9,201.97,201.8,201.83,21939.0,191.0382,191.1044,190.9436,190.9719,21939.0
2024-01-19 15:30:00,201.86,201.98,201.78,201.79,15217.0,191.0003,191.1139,190.9246,190.9341,15217.0
2024-01-19 15:40:00,201.76,202.05,201.76,201.94,25662.0,190.9057,191.1801,190.9057,191.076,25662.0
2024-01-19 15:50:00,201.97,202.27,201.86,202.04,102768.0,191.1044,191.3883,191.0003,191.1706,102768.0
2024-01-22 09:30:00,202.21,202.9,202.2,202.89,36807.0,191.3315,191.9844,191.322,191.9749,36807.0
2024-01-22 09:40:00,203.06,203.9,202.77,203.62,13586.0,192.1358,192.9306,191.8614,192.6656,13586.0
2024-01-22 09:50:00,203.57,204.09,202.9,203.04,36414.0,192.6183,193.1104,191.9844,192.1169,36414.0
2024-01-22 10:00:00,203.14,203.28,202.79,203.04,41855.0,192.2115,192.3439,191.8803,192.1169,41855.0
2024-01-22 10:10:00,203.14,203.31,202.66,202.7,17745.0,192.2115,192.3723,191.7573,191.7951,17745.0
2024-01-22 10:20:00,202.69,204.14,202.69,204.14,36746.0,191.7857,193.1577,191.7857,193.1577,36746.0
2024-01-22 10:30:00,204.16,204.35,203.53,204.34,19309.0,193.1766,193.3564,192.5805,193.3469,19309.0
2024-01-22 10:40:00,204.32,204.33,203.95,204.15,11120.0,193.328,193.3375,192.9779,193.1671,11120.0
2024-01-22 10:50:00,204.32,204.32,204.0,204.01,20122.0,193.328,193.328,193.0252,193.0347,20122.0
2024-01-22 11:00:00,203.96,204.17,203.75,204.05,10882.0,192.9874,193.1861,192.7887,193.0725,10882.0
2024-01-22 11:10:00,204.06,204.26,203.95,204.09,16587.0,193.082,193.2712,192.9779,193.1104,16587.0
2024-01-22 11:20:00,204.08,204.17,203.92,204.09,7915.0,193.1009,193.1861,192.9495,193.1104,7915.0
2024-01-22 11:30:00,204.13,204.35,204.09,204.27,11403.0,193.1482,193.3564,193.1104,193.2807,11403.0
2024-01-22 11:40:00,204.27,204.31,203.97,204.02,10344.0,193.2807,193.3185,192.9968,193.0441,10344.0
2024-01-22 11:50:00,203.96,204.13,203.87,204.08,6670.0,192.9874,193.1482,192.9022,193.1009,6670.0
2024-01-22 12:00:00,204.08,204.24,203.99,204.17,4764.0,193.1009,193.2523,193.0157,193.1861,4764.0
2024-01-22 12:10:00,204.12,204.19,204.01,204.19,5374.0,193.1388,193.205,193.0347,193.205,5374.0
2024-01-22 12:20:00,204.11,204.2,204.0,204.15,15732.0,193.1293,193.2144,193.0252,193.1671,15732.0
2024-01-22 12:30:00,204.12,204.25,203.92,203.95,5112.0,193.1388,193.2618,192.9495,192.9779,5112.0
2024-01-22 12:40:00,203.96,203.97,203.81,203.86,3017.0,192.9874,192.9968,192.8454,192.8927,3017.0
2024-01-22 12:50:00,203.84,203.93,203.75,203.81,4050.0,192.8738,192.959,192.7887,192.8454,4050.0
2024-01-22 13:00:00,203.82,203.86,203.75,203.77,4831.0,192.8549,192.8927,192.7887,192.8076,4831.0
2024-01-22 13:10:00,203.79,203.92,203.79,203.83,3295.0,192.8265,192.9495,192.8265,192.8644,3295.0
2024-01-22 13:20:00,203.78,203.79,203.52,203.55,4019.0,192.817,192.8265,192.571,192.5994,4019.0
2024-01-22 13:30:00,203.54,203.82,203.54,203.74,5202.0,192.59,192.8549,192.59,192.7792,5202.0
2024-01-22 13:40:00,203.76,203.92,203.7,203.89,3773.0,192.7981,192.9495,192.7413,192.9211,3773.0
2024-01-22 13:50:00,203.9,204.03,203.88,203.93,6325.0,192.9306,193.0536,192.9117,192.959,6325.0
2024-01-22 14:00:00,203.95,204.0,203.84,203.86,5475.0,192.9779,193.0252,192.8738,192.8927,5475.0
2024-01-22 14:10:00,203.83,203.84,203.56,203.65,15327.0,192.8644,192.8738,192.6089,192.694,15327.0
2024-01-22 14:20:00,203.64,203.7,203.45,203.46,4593.0,192.6846,192.7413,192.5048,192.5143,4593.0
2024-01-22 14:30:00,203.5,203.54,203.37,203.45,7948.0,192.5521,192.59,192.4291,192.5048,7948.0
2024-01-22 14:40:00,203.48,203.51,203.38,203.43,4601.0,192.5332,192.5616,192.4386,192.4859,4601.0
2024-01-22 14:50:00,203.45,203.47,203.28,203.3,23120.0,192.5048,192.5237,192.3439,192.3629,23120.0
2024-01-22 15:00:00,203.34,203.37,203.16,203.37,6965.0,192.4007,192.4291,192.2304,192.4291,6965.0
2024-01-22 15:10:00,203.44,203.48,203.19,203.22,9617.0,192.4953,192.5332,192.2588,192.2872,9617.0
2024-01-22 15:20:00,203.23,203.55,203.1,203.43,21107.0,192.2966,192.5994,192.1736,192.4859,21107.0
2024-01-22 15:30:00,203.47,203.51,203.14,203.15,13469.0,192.5237,192.5616,192.2115,192.2209,13469.0
2024-01-22 15:40:00,203.16,203.17,202.64,202.67,36708.0,192.2304,192.2399,191.7384,191.7668,36708.0
2024-01-22 15:50:00,202.8,203.39,202.74,203.24,91362.0,191.8898,192.448,191.833,192.3061,91362.0
2024-01-23 09:30:00,200.51,201.59,200.17,200.86,97624.0,189.723,190.7449,189.4013,190.0541,97624.0
2024-01-23 09:40:00,200.89,202.0,200.89,201.74,104314.0,190.0825,191.1328,190.0825,190.8868,104314.0
2024-01-23 09:50:00,201.75,201.9,201.47,201.81,11528.0,190.8963,191.0382,190.6313,190.953,11528.0
2024-01-23 10:00:00,201.85,201.87,201.48,201.75,21970.0,190.9909,191.0098,190.6408,190.8963,21970.0
2024-01-23 10:10:00,201.77,202.79,201.76,202.59,12625.0,190.9152,191.8803,190.9057,191.6911,12625.0
2024-01-23 10:20:00,202.63,202.83,202.55,202.73,17667.0,191.7289,191.9181,191.6532,191.8235,17667.0
2024-01-23 10:30:00,202.73,203.0,202.53,203.0,8555.0,191.8235,192.079,191.6343,192.079,8555.0
2024-01-23 10:40:00,202.96,203.5,202.92,203.42,15731.0,192.0412,192.5521,192.0033,192.4764,15731.0
2024-01-23 10:50:00,203.45,203.68,203.29,203.43,7879.0,192.5048,192.7224,192.3534,192.4859,7879.0
2024-01-23 11:00:00,203.53,203.59,203.44,203.47,8803.0,192.5805,192.6373,192.4953,192.5237,8803.0
2024-01-23 11:10:00,203.48,203.62,203.37,203.62,12953.0,192.5332,192.6656,192.4291,192.6656,12953.0
2024-01-23 11:20:00,203.59,203.89,203.55,203.89,10209.0,192.6373,192.9211,192.5994,192.9211,10209.0
2024-01-23 11:30:00,203.9,204.06,203.72,203.79,17400.0,192.9306,193.082,192.7603,192.8265,17400.0
2024-01-23 11:40:00,203.75,203.75,203.44,203.61,10927.0,192.7887,192.7887,192.4953,192.6562,10927.0
2024-01-23 11:50:00,203.59,203.62,203.41,203.53,4119.0,192.6373,192.6656,192.4669,192.5805,4119.0
2024-01-23 12:00:00,203.53,203.59,203.34,203.39,6138.0,192.5805,192.6373,192.4007,192.448,6138.0
2024-01-23 12:10:00,203.35,203.47,203.19,203.35,16968.0,192.4102,192.5237,192.2588,192.4102,16968.0
2024-01-23 12:20:00,203.4,203.45,203.14,203.28,7197.0,192.4575,192.5048,192.2115,192.3439,7197.0
2024-01-23 12:30:00,203.39,203.54,203.31,203.4,6769.0,192.448,192.59,192.3723,192.4575,6769.0
2024-01-23 12:40:00,203.37,203.52,203.3,203.4,5488.0,192.4291,192.571,192.3629,192.4575,5488.0
2024-01-23 12:50:00,203.34,203.49,203.32,203.48,4848.0,192.4007,192.5426,192.3818,192.5332,4848.0
2024-01-23 13:00:00,203.51,203.63,203.45,203.52,7243.0,192.5616,192.6751,192.5048,192.571,7243.0
2024-01-23 13:10:00,203.54,203.6,203.46,203.6,5868.0,192.59,192.6467,192.5143,192.6467,5868.0
2024-01-23 13:20:00,203.61,203.61,203.29,203.47,4623.0,192.6562,192.6562,192.3534,192.5237,4623.0
2024-01-23 13:30:00,203.44,203.73,203.43,203.73,20314.0,192.4953,192.7697,192.4859,192.7697,20314.0
2024-01-23 13:40:00,203.7,203.77,203.58,203.69,4442.0,192.7413,192.8076,192.6278,192.7319,4442.0
2024-01-23 13:50:00,203.69,203.8,203.59,203.64,6337.0,192.7319,192.836,192.6373,192.6846,6337.0
2024-01-23 14:00:00,203.64,203.66,203.44,203.51,14936.0,192.6846,192.7035,192.4953,192.5616,14936.0
2024-01-23 14:10:00,203.53,203.63,203.46,203.5,12946.0,192.5805,192.6751,192.5143,192.5521,12946.0
2024-01-23 14:20:00,203.49,203.51,203.25,203.36,7515.0,192.5426,192.5616,192.3156,192.4196,7515.0
2024-01-23 14:30:00,203.43,203.54,203.3,203.53,13174.0,192.4859,192.59,192.3629,192.5805,13174.0
2024-01-23 14:40:00,203.56,203.58,203.41,203.54,10166.0,192.6089,192.6278,192.4669,192.59,10166.0
2024-01-23 14:50:00,203.55,203.71,203.44,203.69,17726.0,192.5994,192.7508,192.4953,192.7319,17726.0
2024-01-23 15:00:00,203.69,203.96,203.69,203.92,11345.0,192.7319,192.9874,192.7319,192.9495,11345.0
2024-01-23 15:10:00,203.94,204.02,203.72,203.72,10848.0,192.9684,193.0441,192.7603,192.7603,10848.0
2024-01-23 15:20:00,203.79,203.88,203.75,203.83,9125.0,192.8265,192.9117,192.7887,192.8644,9125.0
2024-01-23 15:30:00,203.79,203.81,203.62,203.66,9317.0,192.8265,192.8454,192.6656,192.7035,9317.0
2024-01-23 15:40:00,203.67,204.01,203.67,203.95,20600.0,192.713,193.0347,192.713,192.9779,20600.0
2024-01-23 15:50:00,203.9,204.1,203.75,204.0,171458.0,192.9306,193.1198,192.7887,193.0252,171458.0
2024-01-24 09:30:00,204.43,205.22,204.2,204.63,29161.0,193.4321,194.1796,193.2144,193.6213,29161.0
2024-01-24 09:40:00,204.61,204.78,204.21,204.22,28227.0,193.6024,193.7632,193.2239,193.2334,28227.0
2024-01-24 09:50:00,204.09,204.28,203.47,203.89,21509.0,193.1104,193.2901,192.5237,192.9211,21509.0
2024-01-24 10:00:00,203.92,203.96,203.42,203.61,19037.0,192.9495,192.9874,192.4764,192.6562,19037.0
2024-01-24 10:10:00,203.62,203.73,203.5,203.61,16376.0,192.6656,192.7697,192.5521,192.6562,16376.0
2024-01-24 10:20:00,203.67,203.93,203.54,203.82,16718.0,192.713,192.959,192.59,192.8549,16718.0
2024-01-24 10:30:00,203.81,204.0,203.75,203.83,11441.0,192.8454,193.0252,192.7887,192.8644,11441.0
2024-01-24 10:40:00,203.84,204.09,203.82,204.09,21402.0,192.8738,193.1104,192.8549,193.1104,21402.0
2024-01-24 10:50:00,204.11,204.17,203.96,204.14,14011.0,193.1293,193.1861,192.9874,193.1577,14011.0
2024-01-24 11:00:00,204.14,204.55,204.01,204.48,19455.0,193.1577,193.5456,193.0347,193.4794,19455.0
2024-01-24 11:10:00,204.49,204.63,204.33,204.48,12315.0,193.4888,193.6213,193.3375,193.4794,12315.0
2024-01-24 11:20:00,204.41,204.73,204.38,204.61,14605.0,193.4131,193.7159,193.3848,193.6024,14605.0
2024-01-24 11:30:00,204.63,204.66,204.44,204.44,21821.0,193.6213,193.6497,193.4415,193.4415,21821.0
2024-01-24 11:40:00,204.48,204.52,204.15,204.38,12304.0,193.4794,193.5172,193.1671,193.3848,12304.0
2024-01-24 11:50:00,204.39,204.52,204.38,204.49,10202.0,193.3942,193.5172,193.3848,193.4888,10202.0
2024-01-24 12:00:00,204.5,204.6,204.49,204.6,11039.0,193.4983,193.5929,193.4888,193.5929,11039.0
2024-01-24 12:10:00,204.57,204.66,204.43,204.56,15128.0,193.5645,193.6497,193.4321,193.5551,15128.0
2024-01-24 12:20:00,204.57,204.57,204.48,204.48,8368.0,193.5645,193.5645,193.4794,193.4794,8368.0
2024-01-24 12:30:00,204.47,204.53,204.24,204.3,8727.0,193.4699,193.5267,193.2523,193.3091,8727.0
2024-01-24 12:40:00,204.3,204.57,204.28,204.52,11640.0,193.3091,193.5645,193.2901,193.5172,11640.0
2024-01-24 12:50:00,204.55,204.67,204.45,204.62,14003.0,193.5456,193.6592,193.451,193.6119,14003.0
2024-01-24 13:00:00,204.57,204.66,204.49,204.55,8735.0,193.5645,193.6497,193.4888,193.5456,8735.0
2024-01-24 13:10:00,204.59,204.59,204.45,204.47,10642.0,193.5835,193.5835,193.451,193.4699,10642.0
2024-01-24 13:20:00,204.46,204.5,204.36,204.41,10846.0,193.4605,193.4983,193.3658,193.4131,10846.0
2024-01-24 13:30:00,204.38,204.54,204.35,204.51,10165.0,193.3848,193.5362,193.3564,193.5078,10165.0
2024-01-24 13:40:00,204.51,204.55,204.34,204.47,11488.0,193.5078,193.5456,193.3469,193.4699,11488.0
2024-01-24 13:50:00,204.47,204.7,204.37,204.58,13836.0,193.4699,193.6875,193.3753,193.574,13836.0
2024-01-24 14:00:00,204.61,204.88,204.57,204.88,12627.0,193.6024,193.8579,193.5645,193.8579,12627.0
2024-01-24 14:10:00,204.87,204.94,204.78,204.87,9088.0,193.8484,193.9146,193.7632,193.8484,9088.0
2024-01-24 14:20:00,204.91,205.09,204.82,204.98,32896.0,193.8862,194.0566,193.8011,193.9525,32896.0
2024-01-24 14:30:00,204.99,205.0,204.66,204.73,21006.0,193.9619,193.9714,193.6497,193.7159,21006.0
2024-01-24 14:40:00,204.73,204.93,204.7,204.89,17888.0,193.7159,193.9052,193.6875,193.8673,17888.0
2024-01-24 14:50:00,204.88,205.02,204.85,204.93,27520.0,193.8579,193.9903,193.8295,193.9052,27520.0
2024-01-24 15:00:00,204.91,205.0,204.39,204.48,46198.0,193.8862,193.9714,193.3942,193.4794,46198.0
2024-01-24 15:10:00,204.48,204.59,204.3,204.47,30327.0,193.4794,193.5835,193.3091,193.4699,30327.0
2024-01-24 15:20:00,204.49,204.69,204.39,204.56,35437.0,193.4888,193.6781,193.3942,193.5551,35437.0
2024-01-24 15:30:00,204.57,204.6,204.32,204.43,23160.0,193.5645,193.5929,193.328,193.4321,23160.0
2024-01-24 15:40:00,204.45,204.55,204.39,204.49,37879.0,193.451,193.5456,193.3942,193.4888,37879.0
2024-01-24 15:50:00,204.44,204.56,204.16,204.29,101706.0,193.4415,193.5551,193.1766,193.2996,101706.0
2024-01-25 09:30:00,204.81,205.71,204.05,204.26,30212.0,193.7916,194.6432,193.0725,193.2712,30212.0
2024-01-25 09:40:00,204.48,204.7,204.17,204.65,15684.0,193.4794,193.6875,193.1861,193.6402,15684.0
2024-01-25 09:50:00,204.51,204.96,204.49,204.69,52681.0,193.5078,193.9336,193.4888,193.6781,52681.0
2024-01-25 10:00:00,204.69,204.74,203.92,203.95,30961.0,193.6781,193.7254,192.9495,192.9779,30961.0
2024-01-25 10:10:00,203.94,204.15,203.77,203.98,16872.0,192.9684,193.1671,192.8076,193.0063,16872.0
2024-01-25 10:20:00,203.89,203.99,203.71,203.85,10306.0,192.9211,193.0157,192.7508,192.8833,10306.0
2024-01-25 10:30:00,203.86,203.97,203.79,203.89,7862.0,192.8927,192.9968,192.8265,192.9211,7862.0
2024-01-25 10:40:00,203.87,204.04,203.69,203.71,13497.0,192.9022,193.0631,192.7319,192.7508,13497.0
2024-01-25 10:50:00,203.75,203.95,203.73,203.86,10821.0,192.7887,192.9779,192.7697,192.8927,10821.0
2024-01-25 11:00:00,203.85,203.91,203.28,203.38,13377.0,192.8833,192.94,192.3439,192.4386,13377.0
2024-01-25 11:10:00,203.41,203.85,203.35,203.73,12735.0,192.4669,192.8833,192.4102,192.7697,12735.0
2024-01-25 11:20:00,203.74,203.95,203.68,203.85,16965.0,192.7792,192.9779,192.7224,192.8833,16965.0
2024-01-25 11:30:00,203.86,203.9,203.74,203.86,10639.0,192.8927,192.9306,192.7792,192.8927,10639.0
2024-01-25 11:40:00,203.81,203.98,203.76,203.93,37778.0,192.8454,193.0063,192.7981,192.959,37778.0
2024-01-25 11:50:00,203.9,204.11,203.85,204.09,9710.0,192.9306,193.1293,192.8833,193.1104,9710.0
2024-01-25 12:00:00,204.03,204.09,203.64,203.8,15679.0,193.0536,193.1104,192.6846,192.836,15679.0
2024-01-25 12:10:00,203.8,203.8,203.34,203.43,28079.0,192.836,192.836,192.4007,192.4859,28079.0
2024-01-25 12:20:00,203.42,203.55,202.97,203.26,28795.0,192.4764,192.5994,192.0506,192.325,28795.0
2024-01-25 12:30:00,203.08,203.33,202.91,203.29,12457.0,192.1547,192.3913,191.9938,192.3534,12457.0
2024-01-25 12:40:00,203.34,203.36,203.19,203.32,18884.0,192.4007,192.4196,192.2588,192.3818,18884.0
2024-01-25 12:50:00,203.38,203.75,203.38,203.69,11280.0,192.4386,192.7887,192.4386,192.7319,11280.0
2024-01-25 13:00:00,203.8,203.97,203.73,203.78,16159.0,192.836,192.9968,192.7697,192.817,16159.0
2024-01-25 13:10:00,203.79,203.85,203.69,203.81,18079.0,192.8265,192.8833,192.7319,192.8454,18079.0
2024-01-25 13:20:00,203.8,204.02,203.78,203.84,13125.0,192.836,193.0441,192.817,192.8738,13125.0
2024-01-25 13:30:00,203.8,203.95,203.8,203.87,13570.0,192.836,192.9779,192.836,192.9022,13570.0
2024-01-25 13:40:00,203.93,203.99,203.58,203.69,17512.0,192.959,193.0157,192.6278,192.7319,17512.0
2024-01-25 13:50:00,203.72,203.96,203.63,203.78,11585.0,192.7603,192.9874,192.6751,192.817,11585.0
2024-01-25 14:00:00,203.83,204.11,203.74,204.06,8548.0,192.8644,193.1293,192.7792,193.082,8548.0
2024-01-25 14:10:00,204.11,204.22,203.9,204.03,16587.0,193.1293,193.2334,192.9306,193.0536,16587.0
2024-01-25 14:20:00,204.01,204.53,204.01,204.42,12183.0,193.0347,193.5267,193.0347,193.4226,12183.0
2024-01-25 14:30:00,204.49,204.98,204.47,204.9,27004.0,193.4888,193.9525,193.4699,193.8768,27004.0
2024-01-25 14:40:00,204.91,204.95,204.4,204.49,33438.0,193.8862,193.9241,193.4037,193.4888,33438.0
2024-01-25 14:50:00,204.51,204.79,204.48,204.62,23336.0,193.5078,193.7727,193.4794,193.6119,23336.0
2024-01-25 15:00:00,204.6,204.83,204.54,204.83,34604.0,193.5929,193.8106,193.5362,193.8106,34604.0
2024-01-25 15:10:00,204.77,205.23,204.77,205.23,28910.0,193.7538,194.189,193.7538,194.189,28910.0
2024-01-25 15:20:00,205.22,205.31,205.15,205.22,32595.0,194.1796,194.2647,194.1133,194.1796,32595.0
2024-01-25 15:30:00,205.2,205.64,205.17,205.62,59186.0,194.1606,194.577,194.1323,194.5581,59186.0
2024-01-25 15:40:00,205.65,205.75,205.24,205.25,86563.0,194.5864,194.6811,194.1985,194.208,86563.0
2024-01-25 15:50:00,205.28,205.86,205.22,205.61,181497.0,194.2363,194.7851,194.1796,194.5486,181497.0
2024-01-26 09:30:00,205.8,207.15,205.8,205.99,38749.0,194.7284,196.0057,194.7284,194.9081,38749.0
2024-01-26 09:40:00,205.97,206.12,205.32,205.46,27630.0,194.8892,195.0312,194.2742,194.4067,27630.0
2024-01-26 09:50:00,205.49,206.19,205.33,205.82,21168.0,194.435,195.0974,194.2837,194.7473,21168.0
2024-01-26 10:00:00,206.02,206.02,205.23,205.36,16514.0,194.9365,194.9365,194.189,194.312,16514.0
2024-01-26 10:10:00,205.37,205.89,205.37,205.61,20809.0,194.3215,194.8135,194.3215,194.5486,20809.0
2024-01-26 10:20:00,205.51,205.77,205.31,205.31,13448.0,194.454,194.7,194.2647,194.2647,13448.0
2024-01-26 10:30:00,205.4,205.45,205.06,205.18,10705.0,194.3499,194.3972,194.0282,194.1417,10705.0
2024-01-26 10:40:00,205.2,205.63,205.11,205.4,17340.0,194.1606,194.5675,194.0755,194.3499,17340.0
2024-01-26 10:50:00,205.39,205.81,205.35,205.79,12111.0,194.3404,194.7378,194.3026,194.7189,12111.0
2024-01-26 11:00:00,205.79,205.86,205.45,205.51,11792.0,194.7189,194.7851,194.3972,194.454,11792.0
2024-01-26 11:10:00,205.49,205.56,205.29,205.38,9488.0,194.435,194.5013,194.2458,194.331,9488.0
2024-01-26 11:20:00,205.38,205.69,205.33,205.61,9064.0,194.331,194.6243,194.2837,194.5486,9064.0
2024-01-26 11:30:00,205.62,205.64,205.43,205.45,5538.0,194.5581,194.577,194.3783,194.3972,5538.0
2024-01-26 11:40:00,205.45,205.9,205.45,205.83,17529.0,194.3972,194.823,194.3972,194.7568,17529.0
2024-01-26 11:50:00,205.83,206.15,205.74,206.12,11321.0,194.7568,195.0595,194.6716,195.0312,11321.0
2024-01-26 12:00:00,206.14,206.2,205.95,205.95,9907.0,195.0501,195.1069,194.8703,194.8703,9907.0
2024-01-26 12:10:00,205.99,206.16,205.89,206.15,13871.0,194.9081,195.069,194.8135,195.0595,13871.0
2024-01-26 12:20:00,206.14,206.14,205.95,206.01,11078.0,195.0501,195.0501,194.8703,194.9271,11078.0
2024-01-26 12:30:00,206.03,206.11,205.92,206.11,19453.0,194.946,195.0217,194.8419,195.0217,19453.0
2024-01-26 12:40:00,206.1,206.32,205.9,205.92,19334.0,195.0122,195.2204,194.823,194.8419,19334.0
2024-01-26 12:50:00,205.96,205.98,205.84,205.88,17591.0,194.8798,194.8987,194.7662,194.8041,17591.0
2024-01-26 13:00:00,205.88,205.95,205.78,205.9,12816.0,194.8041,194.8703,194.7094,194.823,12816.0
2024-01-26 13:10:00,205.92,205.98,205.84,205.85,9570.0,194.8419,194.8987,194.7662,194.7757,9570.0
2024-01-26 13:20:00,205.82,205.94,205.7,205.77,18656.0,194.7473,194.8608,194.6337,194.7,18656.0
2024-01-26 13:30:00,205.8,205.82,205.62,205.75,8313.0,194.7284,194.7473,194.5581,194.6811,8313.0
2024-01-26 13:40:00,205.75,206.11,205.66,205.99,14720.0,194.6811,195.0217,194.5959,194.9081,14720.0
2024-01-26 13:50:00,206.02,206.25,205.96,206.19,12687.0,194.9365,195.1542,194.8798,195.0974,12687.0
2024-01-26 14:00:00,206.16,206.2,205.96,205.97,8531.0,195.069,195.1069,194.8798,194.8892,8531.0
2024-01-26 14:10:00,205.99,206.08,205.97,205.98,12323.0,194.9081,194.9933,194.8892,194.8987,12323.0
2024-01-26 14:20:00,205.95,206.05,205.94,206.01,16696.0,194.8703,194.9649,194.8608,194.9271,16696.0
2024-01-26 14:30:00,206.02,206.05,205.91,206.03,5530.0,194.9365,194.9649,194.8325,194.946,5530.0
2024-01-26 14:40:00,206.03,206.18,205.98,206.08,8829.0,194.946,195.0879,194.8987,194.9933,8829.0
2024-01-26 14:50:00,206.08,206.3,206.08,206.3,12810.0,194.9933,195.2015,194.9933,195.2015,12810.0
2024-01-26 15:00:00,206.28,206.54,206.25,206.38,19492.0,195.1825,195.4286,195.1542,195.2772,19492.0
2024-01-26 15:10:00,206.38,206.64,206.36,206.59,16385.0,195.2772,195.5232,195.2582,195.4759,16385.0
2024-01-26 15:20:00,206.6,206.75,206.53,206.72,19446.0,195.4853,195.6273,195.4191,195.5989,19446.0
2024-01-26 15:30:00,206.74,206.78,206.54,206.7,24562.0,195.6178,195.6556,195.4286,195.58,24562.0
2024-01-26 15:40:00,206.72,206.79,206.51,206.74,35470.0,195.5989,195.6651,195.4002,195.6178,35470.0
2024-01-26 15:50:00,206.71,206.9,206.52,206.89,212290.0,195.5894,195.7692,195.4096,195.7597,212290.0
2024-01-29 09:30:00,206.89,207.64,206.54,206.66,25143.0,195.7597,196.4694,195.4286,195.5421,25143.0
2024-01-29 09:40:00,206.72,207.52,206.68,207.28,17247.0,195.5989,196.3558,195.561,196.1287,17247.0
2024-01-29 09:50:00,207.15,207.2,206.97,207.19,6154.0,196.0057,196.0531,195.8354,196.0436,6154.0
2024-01-29 10:00:00,207.17,207.23,206.64,206.76,27078.0,196.0247,196.0814,195.5232,195.6367,27078.0
2024-01-29 10:10:00,206.67,206.79,206.06,206.43,56202.0,195.5516,195.6651,194.9744,195.3245,56202.0
2024-01-29 10:20:00,206.4,206.57,206.12,206.19,23263.0,195.2961,195.4569,195.0312,195.0974,23263.0
2024-01-29 10:30:00,206.21,206.21,205.85,205.97,25000.0,195.1163,195.1163,194.7757,194.8892,25000.0
2024-01-29 10:40:00,205.97,206.06,205.01,205.11,31097.0,194.8892,194.9744,193.9809,194.0755,31097.0
2024-01-29 10:50:00,205.11,205.5,205.09,205.46,20909.0,194.0755,194.4445,194.0566,194.4067,20909.0
2024-01-29 11:00:00,205.45,205.64,205.15,205.22,28362.0,194.3972,194.577,194.1133,194.1796,28362.0
2024-01-29 11:10:00,205.23,205.56,205.17,205.51,18315.0,194.189,194.5013,194.1323,194.454,18315.0
2024-01-29 11:20:00,205.54,205.69,205.45,205.69,14269.0,194.4824,194.6243,194.3972,194.6243,14269.0
2024-01-29 11:30:00,205.66,205.77,205.64,205.75,20019.0,194.5959,194.7,194.577,194.6811,20019.0
2024-01-29 11:40:00,205.69,205.81,205.66,205.75,13669.0,194.6243,194.7378,194.5959,194.6811,13669.0
2024-01-29 11:50:00,205.76,205.78,205.5,205.56,11621.0,194.6905,194.7094,194.4445,194.5013,11621.0
2024-01-29 12:00:00,205.54,205.55,205.35,205.5,10508.0,194.4824,194.4918,194.3026,194.4445,10508.0
2024-01-29 12:10:00,205.53,205.64,205.46,205.51,19517.0,194.4729,194.577,194.4067,194.454,19517.0
2024-01-29 12:20:00,205.52,205.64,205.3,205.43,48712.0,194.4634,194.577,194.2553,194.3783,48712.0
2024-01-29 12:30:00,205.45,205.64,205.26,205.27,67448.0,194.3972,194.577,194.2174,194.2269,67448.0
2024-01-29 12:40:00,205.26,205.31,204.37,204.37,18199.0,194.2174,194.2647,193.3753,193.3753,18199.0
2024-01-29 12:50:00,204.37,204.56,204.21,204.48,153675.0,193.3753,193.5551,193.2239,193.4794,153675.0
2024-01-29 13:00:00,204.48,204.49,203.45,203.49,53329.0,193.4794,193.4888,192.5048,192.5426,53329.0
2024-01-29 13:10:00,203.48,203.88,203.42,203.84,29395.0,192.5332,192.9117,192.4764,192.8738,29395.0
2024-01-29 13:20:00,203.8,203.88,203.59,203.79,15326.0,192.836,192.9117,192.6373,192.8265,15326.0
2024-01-29 13:30:00,203.78,203.93,203.7,203.83,9780.0,192.817,192.959,192.7413,192.8644,9780.0
2024-01-29 13:40:00,203.81,204.1,203.8,204.1,9949.0,192.8454,193.1198,192.836,193.1198,9949.0
2024-01-29 13:50:00,204.09,204.26,204.05,204.11,19106.0,193.1104,193.2712,193.0725,193.1293,19106.0
2024-01-29 14:00:00,204.11,204.18,203.71,203.77,17871.0,193.1293,193.1955,192.7508,192.8076,17871.0
2024-01-29 14:10:00,203.78,204.05,203.72,204.0,12883.0,192.817,193.0725,192.7603,193.0252,12883.0
2024-01-29 14:20:00,203.97,204.12,203.85,203.86,6996.0,192.9968,193.1388,192.8833,192.8927,6996.0
2024-01-29 14:30:00,203.87,204.16,203.79,204.16,15728.0,192.9022,193.1766,192.8265,193.1766,15728.0
2024-01-29 14:40:00,204.17,204.34,204.11,204.19,39402.0,193.1861,193.3469,193.1293,193.205,39402.0
2024-01-29 14:50:00,204.22,204.52,204.21,204.46,19318.0,193.2334,193.5172,193.2239,193.4605,19318.0
2024-01-29 15:00:00,204.49,204.78,204.41,204.49,31072.0,193.4888,193.7632,193.4131,193.4888,31072.0
2024-01-29 15:10:00,204.48,204.57,204.4,204.49,23114.0,193.4794,193.5645,193.4037,193.4888,23114.0
2024-01-29 15:20:00,204.53,205.0,204.48,204.59,35316.0,193.5267,193.9714,193.4794,193.5835,35316.0
2024-01-29 15:30:00,204.6,204.75,204.53,204.62,39997.0,193.5929,193.7349,193.5267,193.6119,39997.0
2024-01-29 15:40:00,204.61,204.65,204.35,204.55,39801.0,193.6024,193.6402,193.3564,193.5456,39801.0
2024-01-29 15:50:00,204.57,204.96,204.46,204.78,123184.0,193.5645,193.9336,193.4605,193.7632,123184.0
2024-01-30 09:30:00,204.43,205.03,204.22,204.69,24482.0,193.4321,193.9998,193.2334,193.6781,24482.0
2024-01-30 09:40:00,204.63,205.04,204.38,204.97,44828.0,193.6213,194.0093,193.3848,193.943,44828.0
2024-01-30 09:50:00,205.02,205.16,204.5,204.66,9085.0,193.9903,194.1228,193.4983,193.6497,9085.0
2024-01-30 10:00:00,204.73,204.86,204.38,204.75,19000.0,193.7159,193.8389,193.3848,193.7349,19000.0
2024-01-30 10:10:00,204.8,205.35,204.8,205.26,11470.0,193.7822,194.3026,193.7822,194.2174,11470.0
2024-01-30 10:20:00,205.2,205.45,205.14,205.43,28848.0,194.1606,194.3972,194.1039,194.3783,28848.0
2024-01-30 10:30:00,205.44,206.12,205.43,206.12,21568.0,194.3877,195.0312,194.3783,195.0312,21568.0
2024-01-30 10:40:00,206.1,206.47,206.0,206.08,17153.0,195.0122,195.3623,194.9176,194.9933,17153.0
2024-01-30 10:50:00,206.05,206.5,206.05,206.38,11003.0,194.9649,195.3907,194.9649,195.2772,11003.0
2024-01-30 11:00:00,206.4,206.61,206.26,206.39,13304.0,195.2961,195.4948,195.1636,195.2866,13304.0
2024-01-30 11:10:00,206.43,206.49,206.2,206.33,13482.0,195.3245,195.3812,195.1069,195.2299,13482.0
2024-01-30 11:20:00,206.35,206.36,206.16,206.18,13919.0,195.2488,195.2582,195.069,195.0879,13919.0
2024-01-30 11:30:00,206.16,206.47,206.12,206.47,15264.0,195.069,195.3623,195.0312,195.3623,15264.0
2024-01-30 11:40:00,206.46,206.56,206.35,206.48,10681.0,195.3529,195.4475,195.2488,195.3718,10681.0
2024-01-30 11:50:00,206.41,206.64,206.37,206.4,10625.0,195.3056,195.5232,195.2677,195.2961,10625.0
2024-01-30 12:00:00,206.4,206.46,206.05,206.09,11758.0,195.2961,195.3529,194.9649,195.0028,11758.0
2024-01-30 12:10:00,206.09,206.13,205.37,205.37,8153.0,195.0028,195.0406,194.3215,194.3215,8153.0
2024-01-30 12:20:00,205.35,205.49,205.31,205.45,8388.0,194.3026,194.435,194.2647,194.3972,8388.0
2024-01-30 12:30:00,205.44,205.61,205.36,205.58,9584.0,194.3877,194.5486,194.312,194.5202,9584.0
2024-01-30 12:40:00,205.64,205.78,205.57,205.76,8197.0,194.577,194.7094,194.5107,194.6905,8197.0
2024-01-30 12:50:00,205.77,205.97,205.66,205.75,9787.0,194.7,194.8892,194.5959,194.6811,9787.0
2024-01-30 13:00:00,205.72,205.82,205.43,205.49,14242.0,194.6527,194.7473,194.3783,194.435,14242.0
2024-01-30 13:10:00,205.52,205.69,205.47,205.61,22803.0,194.4634,194.6243,194.4161,194.5486,22803.0
2024-01-30 13:20:00,205.58,205.72,205.51,205.63,13776.0,194.5202,194.6527,194.454,194.5675,13776.0
2024-01-30 13:30:00,205.61,205.7,205.5,205.5,8163.0,194.5486,194.6337,194.4445,194.4445,8163.0
2024-01-30 13:40:00,205.51,205.6,205.46,205.58,13527.0,194.454,194.5391,194.4067,194.5202,13527.0
2024-01-30 13:50:00,205.58,205.75,205.54,205.68,11757.0,194.5202,194.6811,194.4824,194.6148,11757.0
2024-01-30 14:00:00,205.7,205.78,205.52,205.6,10151.0,194.6337,194.7094,194.4634,194.5391,10151.0
2024-01-30 14:10:00,205.63,205.92,205.56,205.88,7529.0,194.5675,194.8419,194.5013,194.8041,7529.0
2024-01-30 14:20:00,205.87,205.96,205.84,205.9,8365.0,194.7946,194.8798,194.7662,194.823,8365.0
2024-01-30 14:30:00,205.9,206.07,205.84,205.89,10843.0,194.823,194.9838,194.7662,194.8135,10843.0
2024-01-30 14:40:00,205.89,205.99,205.84,205.95,14074.0,194.8135,194.9081,194.7662,194.8703,14074.0
2024-01-30 14:50:00,205.95,206.12,205.93,205.97,14854.0,194.8703,195.0312,194.8514,194.8892,14854.0
2024-01-30 15:00:00,205.97,206.06,205.94,206.04,14282.0,194.8892,194.9744,194.8608,194.9555,14282.0
2024-01-30 15:10:00,206.06,206.16,205.92,206.01,24776.0,194.9744,195.069,194.8419,194.9271,24776.0
2024-01-30 15:20:00,206.02,206.27,206.01,206.2,18252.0,194.9365,195.1731,194.9271,195.1069,18252.0
2024-01-30 15:30:00,206.19,206.19,205.94,206.0,32467.0,195.0974,195.0974,194.8608,194.9176,32467.0
2024-01-30 15:40:00,206.0,206.07,205.91,206.0,41098.0,194.9176,194.9838,194.8325,194.9176,41098.0
2024-01-30 15:50:00,205.99,206.23,205.97,206.09,112617.0,194.9081,195.1352,194.8892,195.0028,112617.0
2024-01-31 09:30:00,206.29,208.18,206.07,208.04,46529.0,195.192,196.9803,194.9838,196.8479,46529.0
2024-01-31 09:40:00,208.04,208.78,207.72,207.73,50188.0,196.8479,197.5481,196.5451,196.5545,50188.0
2024-01-31 09:50:00,207.74,207.74,206.66,206.88,26704.0,196.564,196.564,195.5421,195.7503,26704.0
2024-01-31 10:00:00,206.89,207.43,206.84,207.0,31230.0,195.7597,196.2707,195.7124,195.8638,31230.0
2024-01-31 10:10:00,206.91,207.29,206.84,207.14,10200.0,195.7787,196.1382,195.7124,195.9963,10200.0
2024-01-31 10:20:00,207.22,207.39,207.0,207.39,10754.0,196.072,196.2328,195.8638,196.2328,10754.0
2024-01-31 10:30:00,207.5,207.65,207.35,207.47,15048.0,196.3369,196.4788,196.195,196.3085,15048.0
2024-01-31 10:40:00,207.42,207.47,206.87,206.95,22350.0,196.2612,196.3085,195.7408,195.8165,22350.0
2024-01-31 10:50:00,206.96,207.18,206.88,207.01,11047.0,195.826,196.0341,195.7503,195.8733,11047.0
2024-01-31 11:00:00,206.93,207.09,206.86,206.95,24420.0,195.7976,195.949,195.7313,195.8165,24420.0
2024-01-31 11:10:00,206.98,207.09,206.63,206.64,22047.0,195.8449,195.949,195.5137,195.5232,22047.0
2024-01-31 11:20:00,206.64,207.32,206.64,207.24,26798.0,195.5232,196.1666,195.5232,196.0909,26798.0
2024-01-31 11:30:00,207.22,207.59,207.04,207.58,29439.0,196.072,196.4221,195.9017,196.4126,29439.0
2024-01-31 11:40:00,207.54,207.54,206.5,206.86,19166.0,196.3748,196.3748,195.3907,195.7313,19166.0
2024-01-31 11:50:00,206.8,207.22,206.62,207.06,27973.0,195.6746,196.072,195.5043,195.9206,27973.0
2024-01-31 12:00:00,206.98,207.12,206.87,206.91,21319.0,195.8449,195.9774,195.7408,195.7787,21319.0
2024-01-31 12:10:00,206.93,206.95,206.7,206.76,10845.0,195.7976,195.8165,195.58,195.6367,10845.0
2024-01-31 12:20:00,206.78,206.83,206.62,206.83,5245.0,195.6556,195.703,195.5043,195.703,5245.0
2024-01-31 12:30:00,206.78,206.78,206.4,206.44,9811.0,195.6556,195.6556,195.2961,195.3339,9811.0
2024-01-31 12:40:00,206.43,206.53,206.16,206.2,16098.0,195.3245,195.4191,195.069,195.1069,16098.0
2024-01-31 12:50:00,206.2,206.57,206.13,206.47,24757.0,195.1069,195.4569,195.0406,195.3623,24757.0
2024-01-31 13:00:00,206.44,206.45,206.23,206.29,10752.0,195.3339,195.3434,195.1352,195.192,10752.0
2024-01-31 13:10:00,206.24,206.3,205.8,205.84,18858.0,195.1447,195.2015,194.7284,194.7662,18858.0
2024-01-31 13:20:00,205.87,205.87,205.42,205.52,7058.0,194.7946,194.7946,194.3688,194.4634,7058.0
2024-01-31 13:30:00,205.53,205.77,205.49,205.72,25564.0,194.4729,194.7,194.435,194.6527,25564.0
2024-01-31 13:40:00,205.76,206.09,205.71,206.09,28999.0,194.6905,195.0028,194.6432,195.0028,28999.0
2024-01-31 13:50:00,206.09,206.22,205.78,205.8,58883.0,195.0028,195.1258,194.7094,194.7284,58883.0
2024-01-31 14:00:00,205.8,206.0,205.61,205.87,31835.0,194.7284,194.9176,194.5486,194.7946,31835.0
2024-01-31 14:10:00,205.87,206.09,205.81,205.98,26864.0,194.7946,195.0028,194.7378,194.8987,26864.0
2024-01-31 14:20:00,206.0,206.1,205.63,205.98,26538.0,194.9176,195.0122,194.5675,194.8987,26538.0
2024-01-31 14:30:00,206.03,206.19,205.87,206.11,19523.0,194.946,195.0974,194.7946,195.0217,19523.0
2024-01-31 14:40:00,206.07,206.24,204.6,205.0,143289.0,194.9838,195.1447,193.5929,193.9714,143289.0
2024-01-31 14:50:00,205.07,205.07,204.44,205.03,58800.0,194.0376,194.0376,193.4415,193.9998,58800.0
2024-01-31 15:00:00,205.03,205.43,204.72,205.36,91872.0,193.9998,194.3783,193.7065,194.312,91872.0
2024-01-31 15:10:00,205.35,205.67,205.12,205.44,49710.0,194.3026,194.6054,194.085,194.3877,49710.0
2024-01-31 15:20:00,205.44,205.59,205.2,205.44,53897.0,194.3877,194.5297,194.1606,194.3877,53897.0
2024-01-31 15:30:00,205.43,205.52,205.09,205.18,59196.0,194.3783,194.4634,194.0566,194.1417,59196.0
2024-01-31 15:40:00,205.17,205.57,205.06,205.43,47544.0,194.1323,194.5107,194.0282,194.3783,47544.0
2024-01-31 15:50:00,205.4,206.28,205.03,205.84,292387.0,194.3499,195.1825,193.9998,194.7662,292387.0
2024-02-01 09:30:00,204.71,205.01,203.1,203.5,41027.0,193.697,193.9809,192.1736,192.5521,41027.0
2024-02-01 09:40:00,203.56,204.38,202.8,204.26,18381.0,192.6089,193.3848,191.8898,193.2712,18381.0
2024-02-01 09:50:00,204.4,205.27,204.34,205.01,29725.0,193.4037,194.2269,193.3469,193.9809,29725.0
2024-02-01 10:00:00,204.78,204.88,203.87,204.23,13634.0,193.7632,193.8579,192.9022,193.2428,13634.0
2024-02-01 10:10:00,204.23,204.63,203.92,204.47,13214.0,193.2428,193.6213,192.9495,193.4699,13214.0
2024-02-01 10:20:00,204.49,204.49,203.93,204.11,11295.0,193.4888,193.4888,192.959,193.1293,11295.0
2024-02-01 10:30:00,204.03,204.77,204.02,204.49,17686.0,193.0536,193.7538,193.0441,193.4888,17686.0
2024-02-01 10:40:00,204.47,204.47,204.07,204.28,8885.0,193.4699,193.4699,193.0914,193.2901,8885.0
2024-02-01 10:50:00,204.4,204.61,204.32,204.51,12227.0,193.4037,193.6024,193.328,193.5078,12227.0
2024-02-01 11:00:00,204.5,204.9,204.36,204.83,32476.0,193.4983,193.8768,193.3658,193.8106,32476.0
2024-02-01 11:10:00,204.76,204.79,204.54,204.66,23119.0,193.7443,193.7727,193.5362,193.6497,23119.0
2024-02-01 11:20:00,204.65,205.12,204.46,205.09,23586.0,193.6402,194.085,193.4605,194.0566,23586.0
2024-02-01 11:30:00,205.13,205.21,204.88,205.21,13784.0,194.0944,194.1701,193.8579,194.1701,13784.0
2024-02-01 11:40:00,205.21,205.5,205.13,205.46,21522.0,194.1701,194.4445,194.0944,194.4067,21522.0
2024-02-01 11:50:00,205.44,205.87,205.44,205.63,19545.0,194.3877,194.7946,194.3877,194.5675,19545.0
2024-02-01 12:00:00,205.63,205.99,205.59,205.72,18419.0,194.5675,194.9081,194.5297,194.6527,18419.0
2024-02-01 12:10:00,205.73,205.73,205.34,205.62,18941.0,194.6621,194.6621,194.2931,194.5581,18941.0
2024-02-01 12:20:00,205.61,205.73,205.5,205.66,18522.0,194.5486,194.6621,194.4445,194.5959,18522.0
2024-02-01 12:30:00,205.72,206.27,205.71,206.27,6754.0,194.6527,195.1731,194.6432,195.1731,6754.0
2024-02-01 12:40:00,206.25,206.48,206.25,206.43,11368.0,195.1542,195.3718,195.1542,195.3245,11368.0
2024-02-01 12:50:00,206.42,206.59,206.14,206.25,21049.0,195.315,195.4759,195.0501,195.1542,21049.0
2024-02-01 13:00:00,206.3,206.68,206.3,206.65,7782.0,195.2015,195.561,195.2015,195.5326,7782.0
2024-02-01 13:10:00,206.66,206.74,206.5,206.55,17100.0,195.5421,195.6178,195.3907,195.438,17100.0
2024-02-01 13:20:00,206.57,206.57,206.21,206.42,17257.0,195.4569,195.4569,195.1163,195.315,17257.0
2024-02-01 13:30:00,206.42,206.72,206.25,206.28,11699.0,195.315,195.5989,195.1542,195.1825,11699.0
2024-02-01 13:40:00,206.26,206.27,206.02,206.06,4858.0,195.1636,195.1731,194.9365,194.9744,4858.0
2024-02-01 13:50:00,206.11,206.28,206.07,206.15,5440.0,195.0217,195.1825,194.9838,195.0595,5440.0
2024-02-01 14:00:00,206.17,206.26,206.07,206.2,9472.0,195.0785,195.1636,194.9838,195.1069,9472.0
2024-02-01 14:10:00,206.15,206.15,205.96,206.01,6108.0,195.0595,195.0595,194.8798,194.9271,6108.0
2024-02-01 14:20:00,206.02,206.07,205.79,205.95,7685.0,194.9365,194.9838,194.7189,194.8703,7685.0
2024-02-01 14:30:00,205.97,206.06,205.93,206.03,5753.0,194.8892,194.9744,194.8514,194.946,5753.0
2024-02-01 14:40:00,206.07,206.16,205.8,205.8,12571.0,194.9838,195.069,194.7284,194.7284,12571.0
2024-02-01 14:50:00,205.81,205.95,205.61,205.63,12615.0,194.7378,194.8703,194.5486,194.5675,12615.0
2024-02-01 15:00:00,205.65,205.76,205.44,205.57,8118.0,194.5864,194.6905,194.3877,194.5107,8118.0
2024-02-01 15:10:00,205.53,205.81,205.43,205.78,5877.0,194.4729,194.7378,194.3783,194.7094,5877.0
2024-02-01 15:20:00,205.83,205.98,205.71,205.93,8435.0,194.7568,194.8987,194.6432,194.8514,8435.0
2024-02-01 15:30:00,205.94,205.94,205.54,205.56,17983.0,194.8608,194.8608,194.4824,194.5013,17983.0
2024-02-01 15:40:00,205.57,205.57,205.24,205.33,30763.0,194.5107,194.5107,194.1985,194.2837,30763.0
2024-02-01 15:50:00,205.33,205.87,205.16,205.83,89924.0,194.2837,194.7946,194.1228,194.7568,89924.0
2024-02-02 09:30:00,207.29,209.62,206.49,207.68,76394.0,196.1382,198.3429,195.3812,196.5072,76394.0
2024-02-02 09:40:00,207.62,208.28,207.34,207.49,25244.0,196.4505,197.075,196.1855,196.3275,25244.0
2024-02-02 09:50:00,207.48,207.48,206.59,206.65,36802.0,196.318,196.318,195.4759,195.5326,36802.0
2024-02-02 10:00:00,206.74,208.21,206.66,207.9,39159.0,195.6178,197.0087,195.5421,196.7154,39159.0
2024-02-02 10:10:00,207.78,208.28,207.24,207.39,20960.0,196.6018,197.075,196.0909,196.2328,20960.0
2024-02-02 10:20:00,207.4,207.42,206.78,207.12,21336.0,196.2423,196.2612,195.6556,195.9774,21336.0
2024-02-02 10:30:00,207.19,207.44,206.87,206.99,14059.0,196.0436,196.2801,195.7408,195.8543,14059.0
2024-02-02 10:40:00,207.14,207.84,207.14,207.84,17080.0,195.9963,196.6586,195.9963,196.6586,17080.0
2024-02-02 10:50:00,207.83,207.88,207.31,207.58,14040.0,196.6492,196.6965,196.1571,196.4126,14040.0
2024-02-02 11:00:00,207.51,207.52,206.9,206.94,8268.0,196.3464,196.3558,195.7692,195.807,8268.0
2024-02-02 11:10:00,206.85,207.01,206.47,206.47,12472.0,195.7219,195.8733,195.3623,195.3623,12472.0
2024-02-02 11:20:00,206.42,206.63,205.94,206.61,15741.0,195.315,195.5137,194.8608,195.4948,15741.0
2024-02-02 11:30:00,206.72,207.03,206.54,206.94,11538.0,195.5989,195.8922,195.4286,195.807,11538.0
2024-02-02 11:40:00,206.94,207.03,206.68,206.69,27516.0,195.807,195.8922,195.561,195.5705,27516.0
2024-02-02 11:50:00,206.71,206.75,206.44,206.47,11547.0,195.5894,195.6273,195.3339,195.3623,11547.0
2024-02-02 12:00:00,206.46,206.56,205.69,205.7,11306.0,195.3529,195.4475,194.6243,194.6337,11306.0
2024-02-02 12:10:00,205.73,206.0,205.7,205.85,6417.0,194.6621,194.9176,194.6337,194.7757,6417.0
2024-02-02 12:20:00,205.85,206.33,205.85,206.33,4477.0,194.7757,195.2299,194.7757,195.2299,4477.0
2024-02-02 12:30:00,206.34,206.73,206.34,206.72,13063.0,195.2393,195.6083,195.2393,195.5989,13063.0
2024-02-02 12:40:00,206.67,206.7,206.21,206.3,22405.0,195.5516,195.58,195.1163,195.2015,22405.0
2024-02-02 12:50:00,206.25,206.43,205.93,206.34,4199.0,195.1542,195.3245,194.8514,195.2393,4199.0
2024-02-02 13:00:00,206.4,206.7,206.39,206.4,3508.0,195.2961,195.58,195.2866,195.2961,3508.0
2024-02-02 13:10:00,206.45,206.69,206.35,206.64,4998.0,195.3434,195.5705,195.2488,195.5232,4998.0
2024-02-02 13:20:00,206.7,206.71,206.38,206.38,5749.0,195.58,195.5894,195.2772,195.2772,5749.0
2024-02-02 13:30:00,206.37,206.49,206.18,206.24,5615.0,195.2677,195.3812,195.0879,195.1447,5615.0
2024-02-02 13:40:00,206.3,206.59,206.3,206.58,7831.0,195.2015,195.4759,195.2015,195.4664,7831.0
2024-02-02 13:50:00,206.62,206.65,206.46,206.46,4828.0,195.5043,195.5326,195.3529,195.3529,4828.0
2024-02-02 14:00:00,206.49,206.68,206.49,206.64,4506.0,195.3812,195.561,195.3812,195.5232,4506.0
2024-02-02 14:10:00,206.61,206.73,206.31,206.31,5818.0,195.4948,195.6083,195.2109,195.2109,5818.0
2024-02-02 14:20:00,206.27,206.48,206.27,206.44,4547.0,195.1731,195.3718,195.1731,195.3339,4547.0
2024-02-02 14:30:00,206.41,206.54,206.37,206.47,8885.0,195.3056,195.4286,195.2677,195.3623,8885.0
2024-02-02 14:40:00,206.49,206.64,206.49,206.56,8060.0,195.3812,195.5232,195.3812,195.4475,8060.0
2024-02-02 14:50:00,206.56,206.94,206.55,206.91,9267.0,195.4475,195.807,195.438,195.7787,9267.0
2024-02-02 15:00:00,206.91,206.91,206.69,206.72,12788.0,195.7787,195.7787,195.5705,195.5989,12788.0
2024-02-02 15:10:00,206.69,206.83,206.61,206.78,12396.0,195.5705,195.703,195.4948,195.6556,12396.0
2024-02-02 15:20:00,206.74,207.01,206.68,206.93,13022.0,195.6178,195.8733,195.561,195.7976,13022.0
2024-02-02 15:30:00,206.96,207.07,206.86,207.0,23765.0,195.826,195.93,195.7313,195.8638,23765.0
2024-02-02 15:40:00,206.98,207.04,206.79,206.97,30434.0,195.8449,195.9017,195.6651,195.8354,30434.0
2024-02-02 15:50:00,206.96,207.06,206.55,206.55,111140.0,195.826,195.9206,195.438,195.438,111140.0
2024-02-05 09:30:00,205.58,205.92,204.47,204.55,33610.0,194.5202,194.8419,193.4699,193.5456,33610.0
2024-02-05 09:40:00,204.68,205.0,204.37,204.81,26885.0,193.6686,193.9714,193.3753,193.7916,26885.0
2024-02-05 09:50:00,204.9,205.27,204.54,204.69,8143.0,193.8768,194.2269,193.5362,193.6781,8143.0
2024-02-05 10:00:00,204.46,204.55,203.8,204.3,38500.0,193.4605,193.5456,192.836,193.3091,38500.0
2024-02-05 10:10:00,204.19,204.96,204.16,204.77,22954.0,193.205,193.9336,193.1766,193.7538,22954.0
2024-02-05 10:20:00,204.77,205.32,204.61,205.25,19030.0,193.7538,194.2742,193.6024,194.208,19030.0
2024-02-05 10:30:00,205.25,205.52,205.02,205.26,24037.0,194.208,194.4634,193.9903,194.2174,24037.0
2024-02-05 10:40:00,205.32,205.48,205.16,205.24,14071.0,194.2742,194.4256,194.1228,194.1985,14071.0
2024-02-05 10:50:00,205.27,205.46,204.86,204.86,19653.0,194.2269,194.4067,193.8389,193.8389,19653.0
2024-02-05 11:00:00,204.76,204.83,204.44,204.5,8552.0,193.7443,193.8106,193.4415,193.4983,8552.0
2024-02-05 11:10:00,204.34,204.76,204.21,204.48,10690.0,193.3469,193.7443,193.2239,193.4794,10690.0
2024-02-05 11:20:00,204.52,204.67,204.33,204.54,10431.0,193.5172,193.6592,193.3375,193.5362,10431.0
2024-02-05 11:30:00,204.5,204.59,204.24,204.55,12420.0,193.4983,193.5835,193.2523,193.5456,12420.0
2024-02-05 11:40:00,204.49,204.57,204.21,204.43,6407.0,193.4888,193.5645,193.2239,193.4321,6407.0
2024-02-05 11:50:00,204.45,204.79,204.33,204.7,14554.0,193.451,193.7727,193.3375,193.6875,14554.0
2024-02-05 12:00:00,204.7,204.77,204.24,204.33,9814.0,193.6875,193.7538,193.2523,193.3375,9814.0
2024-02-05 12:10:00,204.47,204.59,204.33,204.38,11668.0,193.4699,193.5835,193.3375,193.3848,11668.0
2024-02-05 12:20:00,204.38,204.55,204.3,204.51,5300.0,193.3848,193.5456,193.3091,193.5078,5300.0
2024-02-05 12:30:00,204.52,204.57,204.38,204.49,9011.0,193.5172,193.5645,193.3848,193.4888,9011.0
2024-02-05 12:40:00,204.49,204.6,204.33,204.4,6480.0,193.4888,193.5929,193.3375,193.4037,6480.0
2024-02-05 12:50:00,204.43,204.43,204.14,204.22,7194.0,193.4321,193.4321,193.1577,193.2334,7194.0
2024-02-05 13:00:00,204.22,204.25,204.08,204.24,7133.0,193.2334,193.2618,193.1009,193.2523,7133.0
2024-02-05 13:10:00,204.25,204.37,204.16,204.17,4633.0,193.2618,193.3753,193.1766,193.1861,4633.0
2024-02-05 13:20:00,204.22,204.35,204.13,204.17,12211.0,193.2334,193.3564,193.1482,193.1861,12211.0
2024-02-05 13:30:00,204.16,204.3,204.09,204.22,10072.0,193.1766,193.3091,193.1104,193.2334,10072.0
2024-02-05 13:40:00,204.24,204.39,204.17,204.39,9154.0,193.2523,193.3942,193.1861,193.3942,9154.0
2024-02-05 13:50:00,204.42,204.74,204.42,204.74,8376.0,193.4226,193.7254,193.4226,193.7254,8376.0
2024-02-05 14:00:00,204.73,204.82,204.58,204.75,9429.0,193.7159,193.8011,193.574,193.7349,9429.0
2024-02-05 14:10:00,204.69,204.7,204.56,204.62,8190.0,193.6781,193.6875,193.5551,193.6119,8190.0
2024-02-05 14:20:00,204.62,204.78,204.61,204.73,6417.0,193.6119,193.7632,193.6024,193.7159,6417.0
2024-02-05 14:30:00,204.79,205.13,204.76,205.09,13691.0,193.7727,194.0944,193.7443,194.0566,13691.0
2024-02-05 14:40:00,205.07,205.57,205.06,205.46,25350.0,194.0376,194.5107,194.0282,194.4067,25350.0
2024-02-05 14:50:00,205.48,205.5,205.27,205.31,18461.0,194.4256,194.4445,194.2269,194.2647,18461.0
2024-02-05 15:00:00,205.32,205.46,205.21,205.24,8687.0,194.2742,194.4067,194.1701,194.1985,8687.0
2024-02-05 15:10:00,205.22,205.32,205.07,205.31,9802.0,194.1796,194.2742,194.0376,194.2647,9802.0
2024-02-05 15:20:00,205.31,205.45,205.23,205.44,11011.0,194.2647,194.3972,194.189,194.3877,11011.0
2024-02-05 15:30:00,205.46,205.87,205.46,205.84,28607.0,194.4067,194.7946,194.4067,194.7662,28607.0
2024-02-05 15:40:00,205.83,205.86,205.1,205.13,35599.0,194.7568,194.7851,194.066,194.0944,35599.0
2024-02-05 15:50:00,205.1,205.21,204.64,204.81,111900.0,194.066,194.1701,193.6308,193.7916,111900.0
2024-02-06 09:30:00,204.85,204.85,203.41,203.59,44969.0,193.8295,193.8295,192.4669,192.6373,44969.0
2024-02-06 09:40:00,203.62,203.92,202.74,203.59,29036.0,192.6656,192.9495,191.833,192.6373,29036.0
2024-02-06 09:50:00,203.53,203.99,203.33,203.65,25418.0,192.5805,193.0157,192.3913,192.694,25418.0
2024-02-06 10:00:00,203.71,203.9,203.22,203.28,18566.0,192.7508,192.9306,192.2872,192.3439,18566.0
2024-02-06 10:10:00,203.31,203.48,202.77,202.91,55711.0,192.3723,192.5332,191.8614,191.9938,55711.0
2024-02-06 10:20:00,202.89,203.46,202.7,203.26,16948.0,191.9749,192.5143,191.7951,192.325,16948.0
2024-02-06 10:30:00,203.29,203.54,203.14,203.41,15003.0,192.3534,192.59,192.2115,192.4669,15003.0
2024-02-06 10:40:00,203.34,203.48,203.29,203.46,6726.0,192.4007,192.5332,192.3534,192.5143,6726.0
2024-02-06 10:50:00,203.43,203.86,203.39,203.52,23012.0,192.4859,192.8927,192.448,192.571,23012.0
2024-02-06 11:00:00,203.51,203.95,203.5,203.81,14517.0,192.5616,192.9779,192.5521,192.8454,14517.0
2024-02-06 11:10:00,203.85,204.01,203.75,203.77,11947.0,192.8833,193.0347,192.7887,192.8076,11947.0
2024-02-06 11:20:00,203.85,204.01,203.8,203.88,5084.0,192.8833,193.0347,192.836,192.9117,5084.0
2024-02-06 11:30:00,203.89,203.91,203.61,203.77,5742.0,192.9211,192.94,192.6562,192.8076,5742.0
2024-02-06 11:40:00,203.76,203.76,203.51,203.63,20384.0,192.7981,192.7981,192.5616,192.6751,20384.0
2024-02-06 11:50:00,203.63,203.67,203.14,203.21,23253.0,192.6751,192.713,192.2115,192.2777,23253.0
2024-02-06 12:00:00,203.21,203.38,203.15,203.27,16550.0,192.2777,192.4386,192.2209,192.3345,16550.0
2024-02-06 12:10:00,203.24,203.33,203.16,203.27,9992.0,192.3061,192.3913,192.2304,192.3345,9992.0
2024-02-06 12:20:00,203.24,203.29,203.06,203.19,6010.0,192.3061,192.3534,192.1358,192.2588,6010.0
2024-02-06 12:30:00,203.19,203.26,202.99,203.08,11298.0,192.2588,192.325,192.0695,192.1547,11298.0
2024-02-06 12:40:00,203.08,203.15,203.01,203.08,8790.0,192.1547,192.2209,192.0885,192.1547,8790.0
2024-02-06 12:50:00,203.11,203.25,203.07,203.14,8137.0,192.1831,192.3156,192.1452,192.2115,8137.0
2024-02-06 13:00:00,203.15,203.63,203.14,203.61,14063.0,192.2209,192.6751,192.2115,192.6562,14063.0
2024-02-06 13:10:00,203.64,203.77,203.57,203.76,7423.0,192.6846,192.8076,192.6183,192.7981,7423.0
2024-02-06 13:20:00,203.79,203.93,203.72,203.88,5764.0,192.8265,192.959,192.7603,192.9117,5764.0
2024-02-06 13:30:00,203.91,203.95,203.82,203.93,5594.0,192.94,192.9779,192.8549,192.959,5594.0
2024-02-06 13:40:00,203.87,203.87,203.45,203.51,6322.0,192.9022,192.9022,192.5048,192.5616,6322.0
2024-02-06 13:50:00,203.53,203.58,203.32,203.32,20909.0,192.5805,192.6278,192.3818,192.3818,20909.0
2024-02-06 14:00:00,203.29,203.33,202.77,202.77,12591.0,192.3534,192.3913,191.8614,191.8614,12591.0
2024-02-06 14:10:00,202.77,202.85,202.54,202.85,20753.0,191.8614,191.9371,191.6438,191.9371,20753.0
2024-02-06 14:20:00,202.77,202.86,202.57,202.59,5938.0,191.8614,191.9465,191.6721,191.6911,5938.0
2024-02-06 14:30:00,202.59,202.62,202.4,202.52,6709.0,191.6911,191.7194,191.5113,191.6248,6709.0
2024-02-06 14:40:00,202.51,202.67,202.41,202.49,23701.0,191.6154,191.7668,191.5207,191.5964,23701.0
2024-02-06 14:50:00,202.48,202.71,202.45,202.68,20724.0,191.587,191.8046,191.5586,191.7762,20724.0
2024-02-06 15:00:00,202.69,202.98,202.58,202.81,11990.0,191.7857,192.0601,191.6816,191.8992,11990.0
2024-02-06 15:10:00,202.82,203.03,202.66,203.0,14464.0,191.9087,192.1074,191.7573,192.079,14464.0
2024-02-06 15:20:00,202.98,203.05,202.85,202.91,9609.0,192.0601,192.1263,191.9371,191.9938,9609.0
2024-02-06 15:30:00,202.91,202.94,202.79,202.8,9470.0,191.9938,192.0222,191.8803,191.8898,9470.0
2024-02-06 15:40:00,202.78,202.92,202.72,202.75,23609.0,191.8708,192.0033,191.8141,191.8425,23609.0
2024-02-06 15:50:00,202.78,202.82,202.53,202.8,78625.0,191.8708,191.9087,191.6343,191.8898,78625.0
2024-02-07 09:30:00,203.48,205.54,203.04,204.25,41277.0,192.5332,194.4824,192.1169,193.2618,41277.0
2024-02-07 09:40:00,204.3,204.3,203.47,203.85,10753.0,193.3091,193.3091,192.5237,192.8833,10753.0
2024-02-07 09:50:00,204.0,204.35,203.92,204.34,11329.0,193.0252,193.3564,192.9495,193.3469,11329.0
2024-02-07 10:00:00,204.24,204.24,203.52,203.77,19142.0,193.2523,193.2523,192.571,192.8076,19142.0
2024-02-07 10:10:00,203.81,204.55,203.76,204.55,30369.0,192.8454,193.5456,192.7981,193.5456,30369.0
2024-02-07 10:20:00,204.57,204.79,204.27,204.4,27846.0,193.5645,193.7727,193.2807,193.4037,27846.0
2024-02-07 10:30:00,204.31,204.35,203.94,204.0,21713.0,193.3185,193.3564,192.9684,193.0252,21713.0
2024-02-07 10:40:00,204.01,204.34,203.83,204.22,7825.0,193.0347,193.3469,192.8644,193.2334,7825.0
2024-02-07 10:50:00,204.18,204.19,203.88,203.97,10803.0,193.1955,193.205,192.9117,192.9968,10803.0
2024-02-07 11:00:00,203.91,204.13,203.69,203.91,6543.0,192.94,193.1482,192.7319,192.94,6543.0
2024-02-07 11:10:00,204.03,204.05,203.8,203.96,7631.0,193.0536,193.0725,192.836,192.9874,7631.0
2024-02-07 11:20:00,204.01,204.17,203.94,204.12,8464.0,193.0347,193.1861,192.9684,193.1388,8464.0
2024-02-07 11:30:00,204.15,204.3,204.04,204.26,11934.0,193.1671,193.3091,193.0631,193.2712,11934.0
2024-02-07 11:40:00,204.23,204.56,204.19,204.45,10081.0,193.2428,193.5551,193.205,193.451,10081.0
2024-02-07 11:50:00,204.54,204.63,204.34,204.53,11301.0,193.5362,193.6213,193.3469,193.5267,11301.0
2024-02-07 12:00:00,204.53,205.01,204.48,204.95,19173.0,193.5267,193.9809,193.4794,193.9241,19173.0
2024-02-07 12:10:00,204.95,205.01,204.79,204.97,27878.0,193.9241,193.9809,193.7727,193.943,27878.0
2024-02-07 12:20:00,204.96,205.01,204.73,204.84,10411.0,193.9336,193.9809,193.7159,193.82,10411.0
2024-02-07 12:30:00,204.81,204.81,204.65,204.7,9716.0,193.7916,193.7916,193.6402,193.6875,9716.0
2024-02-07 12:40:00,204.72,204.83,204.64,204.75,14519.0,193.7065,193.8106,193.6308,193.7349,14519.0
2024-02-07 12:50:00,204.84,204.92,204.69,204.69,5967.0,193.82,193.8957,193.6781,193.6781,5967.0
2024-02-07 13:00:00,204.72,204.98,204.72,204.88,8735.0,193.7065,193.9525,193.7065,193.8579,8735.0
2024-02-07 13:10:00,204.9,204.94,204.77,204.8,14633.0,193.8768,193.9146,193.7538,193.7822,14633.0
2024-02-07 13:20:00,204.81,205.11,204.8,204.9,11766.0,193.7916,194.0755,193.7822,193.8768,11766.0
2024-02-07 13:30:00,204.91,204.93,204.82,204.84,5933.0,193.8862,193.9052,193.8011,193.82,5933.0
2024-02-07 13:40:00,204.81,204.96,204.77,204.89,8226.0,193.7916,193.9336,193.7538,193.8673,8226.0
2024-02-07 13:50:00,204.9,205.22,204.89,205.22,15456.0,193.8768,194.1796,193.8673,194.1796,15456.0
2024-02-07 14:00:00,205.29,205.29,205.1,205.12,35599.0,194.2458,194.2458,194.066,194.085,35599.0
2024-02-07 14:10:00,205.17,205.36,205.13,205.13,22041.0,194.1323,194.312,194.0944,194.0944,22041.0
2024-02-07 14:20:00,205.12,205.2,204.99,205.1,7709.0,194.085,194.1606,193.9619,194.066,7709.0
2024-02-07 14:30:00,205.05,205.2,204.94,205.12,25083.0,194.0187,194.1606,193.9146,194.085,25083.0
2024-02-07 14:40:00,205.15,205.18,205.07,205.1,9636.0,194.1133,194.1417,194.0376,194.066,9636.0
2024-02-07 14:50:00,205.16,205.27,205.12,205.25,6083.0,194.1228,194.2269,194.085,194.208,6083.0
2024-02-07 15:00:00,205.26,205.6,205.25,205.48,10825.0,194.2174,194.5391,194.208,194.4256,10825.0
2024-02-07 15:10:00,205.49,205.53,205.17,205.22,17184.0,194.435,194.4729,194.1323,194.1796,17184.0
2024-02-07 15:20:00,205.22,205.22,204.88,204.88,22182.0,194.1796,194.1796,193.8579,193.8579,22182.0
2024-02-07 15:30:00,204.91,205.51,204.91,205.45,32662.0,193.8862,194.454,193.8862,194.3972,32662.0
2024-02-07 15:40:00,205.45,205.46,205.1,205.15,44350.0,194.3972,194.4067,194.066,194.1133,44350.0
2024-02-07 15:50:00,205.15,205.5,205.0,205.45,115843.0,194.1133,194.4445,193.9714,194.3972,115843.0
2024-02-08 09:30:00,205.99,207.65,205.39,206.9,33174.0,194.9081,196.4788,194.3404,195.7692,33174.0
2024-02-08 09:40:00,207.02,207.02,205.61,205.95,19588.0,195.8827,195.8827,194.5486,194.8703,19588.0
2024-02-08 09:50:00,205.88,206.29,205.57,205.65,14966.0,194.8041,195.192,194.5107,194.5864,14966.0
2024-02-08 10:00:00,205.71,206.76,205.7,206.76,20880.0,194.6432,195.6367,194.6337,195.6367,20880.0
2024-02-08 10:10:00,206.76,206.88,206.28,206.37,9131.0,195.6367,195.7503,195.1825,195.2677,9131.0
2024-02-08 10:20:00,206.38,207.03,206.31,206.77,13305.0,195.2772,195.8922,195.2109,195.6462,13305.0
2024-02-08 10:30:00,206.69,206.78,206.03,206.17,10686.0,195.5705,195.6556,194.946,195.0785,10686.0
2024-02-08 10:40:00,206.17,206.25,205.87,206.0,13629.0,195.0785,195.1542,194.7946,194.9176,13629.0
2024-02-08 10:50:00,206.06,206.34,206.05,206.25,11939.0,194.9744,195.2393,194.9649,195.1542,11939.0
2024-02-08 11:00:00,206.25,206.25,205.73,205.74,6439.0,195.1542,195.1542,194.6621,194.6716,6439.0
2024-02-08 11:10:00,205.68,205.74,205.3,205.4,8315.0,194.6148,194.6716,194.2553,194.3499,8315.0
2024-02-08 11:20:00,205.41,205.95,205.39,205.85,13176.0,194.3594,194.8703,194.3404,194.7757,13176.0
2024-02-08 11:30:00,205.84,206.08,205.37,205.44,14763.0,194.7662,194.9933,194.3215,194.3877,14763.0
2024-02-08 11:40:00,205.69,205.81,205.45,205.6,11532.0,194.6243,194.7378,194.3972,194.5391,11532.0
2024-02-08 11:50:00,205.63,205.72,205.42,205.68,9076.0,194.5675,194.6527,194.3688,194.6148,9076.0
2024-02-08 12:00:00,205.72,206.13,205.56,205.92,29967.0,194.6527,195.0406,194.5013,194.8419,29967.0
2024-02-08 12:10:00,205.9,206.0,205.77,206.0,13435.0,194.823,194.9176,194.7,194.9176,13435.0
2024-02-08 12:20:00,205.99,206.18,205.82,206.08,10992.0,194.9081,195.0879,194.7473,194.9933,10992.0
2024-02-08 12:30:00,206.05,206.44,205.83,205.88,30631.0,194.9649,195.3339,194.7568,194.8041,30631.0
2024-02-08 12:40:00,205.81,206.03,205.75,205.95,13268.0,194.7378,194.946,194.6811,194.8703,13268.0
2024-02-08 12:50:00,206.0,206.05,205.82,206.04,8215.0,194.9176,194.9649,194.7473,194.9555,8215.0
2024-02-08 13:00:00,206.08,206.24,205.98,206.0,8485.0,194.9933,195.1447,194.8987,194.9176,8485.0
2024-02-08 13:10:00,205.92,206.18,205.89,206.18,9532.0,194.8419,195.0879,194.8135,195.0879,9532.0
2024-02-08 13:20:00,206.16,206.21,205.89,205.94,15328.0,195.069,195.1163,194.8135,194.8608,15328.0
2024-02-08 13:30:00,205.93,206.01,205.76,205.93,7525.0,194.8514,194.9271,194.6905,194.8514,7525.0
2024-02-08 13:40:00,205.94,206.09,205.83,206.08,8867.0,194.8608,195.0028,194.7568,194.9933,8867.0
2024-02-08 13:50:00,206.09,206.22,205.94,206.01,22807.0,195.0028,195.1258,194.8608,194.9271,22807.0
2024-02-08 14:00:00,206.02,206.37,206.0,206.24,18506.0,194.9365,195.2677,194.9176,195.1447,18506.0
2024-02-08 14:10:00,206.23,206.48,206.12,206.17,13524.0,195.1352,195.3718,195.0312,195.0785,13524.0
2024-02-08 14:20:00,206.2,206.28,205.93,206.23,33658.0,195.1069,195.1825,194.8514,195.1352,33658.0
2024-02-08 14:30:00,206.26,206.4,206.14,206.17,6588.0,195.1636,195.2961,195.0501,195.0785,6588.0
2024-02-08 14:40:00,206.2,206.26,206.12,206.13,10915.0,195.1069,195.1636,195.0312,195.0406,10915.0
2024-02-08 14:50:00,206.13,206.21,206.11,206.11,6278.0,195.0406,195.1163,195.0217,195.0217,6278.0
2024-02-08 15:00:00,206.13,206.13,205.74,205.74,8286.0,195.0406,195.0406,194.6716,194.6716,8286.0
2024-02-08 15:10:00,205.76,205.77,205.55,205.61,7916.0,194.6905,194.7,194.4918,194.5486,7916.0
2024-02-08 15:20:00,205.59,205.7,205.32,205.32,15219.0,194.5297,194.6337,194.2742,194.2742,15219.0
2024-02-08 15:30:00,205.35,205.52,205.27,205.3,24681.0,194.3026,194.4634,194.2269,194.2553,24681.0
2024-02-08 15:40:00,205.28,205.3,204.15,204.17,91364.0,194.2363,194.2553,193.1671,193.1861,91364.0
2024-02-08 15:50:00,204.13,204.37,203.49,204.01,181676.0,193.1482,193.3753,192.5426,193.0347,181676.0
2024-02-09 09:30:00,204.66,205.24,203.61,204.47,29843.0,193.6497,194.1985,192.6562,193.4699,29843.0
2024-02-09 09:40:00,204.47,205.12,204.16,204.4,16018.0,193.4699,194.085,193.1766,193.4037,16018.0
2024-02-09 09:50:00,204.53,204.85,204.31,204.8,15720.0,193.5267,193.8295,193.3185,193.7822,15720.0
2024-02-09 10:00:00,204.86,205.18,204.64,204.96,25554.0,193.8389,194.1417,193.6308,193.9336,25554.0
2024-02-09 10:10:00,204.91,205.02,204.7,204.7,14683.0,193.8862,193.9903,193.6875,193.6875,14683.0
2024-02-09 10:20:00,204.81,204.88,204.39,204.6,14836.0,193.7916,193.8579,193.3942,193.5929,14836.0
2024-02-09 10:30:00,204.57,204.57,203.99,203.99,13596.0,193.5645,193.5645,193.0157,193.0157,13596.0
2024-02-09 10:40:00,204.08,204.22,203.79,203.88,6726.0,193.1009,193.2334,192.8265,192.9117,6726.0
2024-02-09 10:50:00,203.84,204.5,203.75,204.25,33673.0,192.8738,193.4983,192.7887,193.2618,33673.0
2024-02-09 11:00:00,204.32,204.79,204.13,204.69,13704.0,193.328,193.7727,193.1482,193.6781,13704.0
2024-02-09 11:10:00,204.61,204.78,204.48,204.51,8692.0,193.6024,193.7632,193.4794,193.5078,8692.0
2024-02-09 11:20:00,204.51,204.7,204.51,204.67,8525.0,193.5078,193.6875,193.5078,193.6592,8525.0
2024-02-09 11:30:00,204.62,204.81,204.62,204.67,13672.0,193.6119,193.7916,193.6119,193.6592,13672.0
2024-02-09 11:40:00,204.67,204.72,204.48,204.57,14518.0,193.6592,193.7065,193.4794,193.5645,14518.0
2024-02-09 11:50:00,204.55,204.81,204.51,204.73,17206.0,193.5456,193.7916,193.5078,193.7159,17206.0
2024-02-09 12:00:00,204.73,204.94,204.57,204.92,10992.0,193.7159,193.9146,193.5645,193.8957,10992.0
2024-02-09 12:10:00,204.96,205.16,204.9,204.98,13587.0,193.9336,194.1228,193.8768,193.9525,13587.0
2024-02-09 12:20:00,204.97,205.26,204.96,205.23,22183.0,193.943,194.2174,193.9336,194.189,22183.0
2024-02-09 12:30:00,205.23,205.32,205.18,205.23,9599.0,194.189,194.2742,194.1417,194.189,9599.0
2024-02-09 12:40:00,205.23,205.33,204.93,205.11,13930.0,194.189,194.2837,193.9052,194.0755,13930.0
2024-02-09 12:50:00,205.06,205.27,205.03,205.12,13966.0,194.0282,194.2269,193.9998,194.085,13966.0
2024-02-09 13:00:00,205.14,205.15,205.03,205.1,4730.0,194.1039,194.1133,193.9998,194.066,4730.0
2024-02-09 13:10:00,205.09,205.09,204.91,204.98,9495.0,194.0566,194.0566,193.8862,193.9525,9495.0
2024-02-09 13:20:00,204.92,205.0,204.85,204.93,5591.0,193.8957,193.9714,193.8295,193.9052,5591.0
2024-02-09 13:30:00,204.97,205.0,204.87,204.96,5510.0,193.943,193.9714,193.8484,193.9336,5510.0
2024-02-09 13:40:00,204.96,205.1,204.87,205.06,9919.0,193.9336,194.066,193.8484,194.0282,9919.0
2024-02-09 13:50:00,205.07,205.24,205.0,205.21,9862.0,194.0376,194.1985,193.9714,194.1701,9862.0
2024-02-09 14:00:00,205.19,205.3,205.0,205.17,17108.0,194.1512,194.2553,193.9714,194.1323,17108.0
2024-02-09 14:10:00,205.18,205.34,205.17,205.28,15099.0,194.1417,194.2931,194.1323,194.2363,15099.0
2024-02-09 14:20:00,205.28,205.32,205.16,205.3,29374.0,194.2363,194.2742,194.1228,194.2553,29374.0
2024-02-09 14:30:00,205.29,205.45,205.24,205.24,14577.0,194.2458,194.3972,194.1985,194.1985,14577.0
2024-02-09 14:40:00,205.24,205.3,205.16,205.22,33230.0,194.1985,194.2553,194.1228,194.1796,33230.0
2024-02-09 14:50:00,205.22,205.3,205.11,205.23,17603.0,194.1796,194.2553,194.0755,194.189,17603.0
2024-02-09 15:00:00,205.24,205.38,205.11,205.37,18201.0,194.1985,194.331,194.0755,194.3215,18201.0
2024-02-09 15:10:00,205.34,205.6,205.25,205.48,20501.0,194.2931,194.5391,194.208,194.4256,20501.0
2024-02-09 15:20:00,205.48,205.59,205.4,205.53,15418.0,194.4256,194.5297,194.3499,194.4729,15418.0
2024-02-09 15:30:00,205.54,205.6,205.14,205.14,17793.0,194.4824,194.5391,194.1039,194.1039,17793.0
2024-02-09 15:40:00,205.2,205.2,204.83,204.83,26261.0,194.1606,194.1606,193.8106,193.8106,26261.0
2024-02-09 15:50:00,204.85,205.18,204.82,205.09,116787.0,193.8295,194.1417,193.8011,194.0566,116787.0
2024-02-12 09:30:00,205.37,205.98,205.06,205.23,29175.0,194.3215,194.8987,194.0282,194.189,29175.0
2024-02-12 09:40:00,205.48,206.34,205.38,206.34,8882.0,194.4256,195.2393,194.331,195.2393,8882.0
2024-02-12 09:50:00,206.38,206.51,205.8,205.89,16286.0,195.2772,195.4002,194.7284,194.8135,16286.0
2024-02-12 10:00:00,205.91,206.68,205.84,206.34,15602.0,194.8325,195.561,194.7662,195.2393,15602.0
2024-02-12 10:10:00,206.34,206.68,206.3,206.49,12746.0,195.2393,195.561,195.2015,195.3812,12746.0
2024-02-12 10:20:00,206.51,206.73,206.3,206.44,13731.0,195.4002,195.6083,195.2015,195.3339,13731.0
2024-02-12 10:30:00,206.47,206.48,206.0,206.48,31544.0,195.3623,195.3718,194.9176,195.3718,31544.0
2024-02-12 10:40:00,206.42,206.86,206.25,206.65,31055.0,195.315,195.7313,195.1542,195.5326,31055.0
2024-02-12 10:50:00,206.64,207.05,206.64,207.05,18364.0,195.5232,195.9111,195.5232,195.9111,18364.0
2024-02-12 11:00:00,207.06,207.18,206.92,207.13,21941.0,195.9206,196.0341,195.7881,195.9868,21941.0
2024-02-12 11:10:00,207.09,207.09,206.87,206.99,11929.0,195.949,195.949,195.7408,195.8543,11929.0
2024-02-12 11:20:00,207.09,207.35,207.03,207.32,10245.0,195.949,196.195,195.8922,196.1666,10245.0
2024-02-12 11:30:00,207.34,207.59,207.33,207.53,14171.0,196.1855,196.4221,196.1761,196.3653,14171.0
2024-02-12 11:40:00,207.58,207.82,207.34,207.56,32475.0,196.4126,196.6397,196.1855,196.3937,32475.0
2024-02-12 11:50:00,207.55,207.56,207.2,207.27,6145.0,196.3842,196.3937,196.0531,196.1193,6145.0
2024-02-12 12:00:00,207.24,207.38,207.09,207.22,17318.0,196.0909,196.2234,195.949,196.072,17318.0
2024-02-12 12:10:00,207.17,207.36,207.06,207.29,13354.0,196.0247,196.2044,195.9206,196.1382,13354.0
2024-02-12 12:20:00,207.23,207.24,207.05,207.22,10097.0,196.0814,196.0909,195.9111,196.072,10097.0
2024-02-12 12:30:00,207.24,207.24,207.12,207.22,8249.0,196.0909,196.0909,195.9774,196.072,8249.0
2024-02-12 12:40:00,207.18,207.25,207.11,207.12,5646.0,196.0341,196.1004,195.9679,195.9774,5646.0
2024-02-12 12:50:00,207.09,207.21,207.03,207.08,9112.0,195.949,196.0625,195.8922,195.9395,9112.0
2024-02-12 13:00:00,207.09,207.42,207.08,207.37,10720.0,195.949,196.2612,195.9395,196.2139,10720.0
2024-02-12 13:10:00,207.36,207.46,207.24,207.37,6933.0,196.2044,196.2991,196.0909,196.2139,6933.0
2024-02-12 13:20:00,207.37,207.41,207.17,207.22,7253.0,196.2139,196.2518,196.0247,196.072,7253.0
2024-02-12 13:30:00,207.28,207.62,207.18,207.58,21837.0,196.1287,196.4505,196.0341,196.4126,21837.0
2024-02-12 13:40:00,207.59,207.76,207.45,207.51,26890.0,196.4221,196.5829,196.2896,196.3464,26890.0
2024-02-12 13:50:00,207.55,207.76,207.47,207.5,11959.0,196.3842,196.5829,196.3085,196.3369,11959.0
2024-02-12 14:00:00,207.49,207.63,207.47,207.59,5127.0,196.3275,196.4599,196.3085,196.4221,5127.0
2024-02-12 14:10:00,207.54,207.58,207.19,207.19,7702.0,196.3748,196.4126,196.0436,196.0436,7702.0
2024-02-12 14:20:00,207.18,207.32,207.08,207.11,8706.0,196.0341,196.1666,195.9395,195.9679,8706.0
2024-02-12 14:30:00,207.11,207.33,207.06,207.27,28757.0,195.9679,196.1761,195.9206,196.1193,28757.0
2024-02-12 14:40:00,207.26,207.27,206.67,206.71,18776.0,196.1098,196.1193,195.5516,195.5894,18776.0
2024-02-12 14:50:00,206.68,206.89,206.67,206.84,9827.0,195.561,195.7597,195.5516,195.7124,9827.0
2024-02-12 15:00:00,206.88,206.96,206.71,206.73,16181.0,195.7503,195.826,195.5894,195.6083,16181.0
2024-02-12 15:10:00,206.75,206.93,206.74,206.78,13320.0,195.6273,195.7976,195.6178,195.6556,13320.0
2024-02-12 15:20:00,206.78,206.96,206.78,206.89,8801.0,195.6556,195.826,195.6556,195.7597,8801.0
2024-02-12 15:30:00,206.89,206.98,206.83,206.89,12051.0,195.7597,195.8449,195.703,195.7597,12051.0
2024-02-12 15:40:00,206.89,207.05,206.76,206.95,22862.0,195.7597,195.9111,195.6367,195.8165,22862.0
2024-02-12 15:50:00,206.96,207.04,206.66,206.84,80065.0,195.826,195.9017,195.5421,195.7124,80065.0
2024-02-13 09:30:00,207.4,210.37,207.4,208.04,83384.0,196.2423,199.0525,196.2423,196.8479,83384.0
2024-02-13 09:40:00,208.2,209.25,207.57,207.76,40433.0,196.9993,197.9928,196.4031,196.5829,40433.0
2024-02-13 09:50:00,207.76,208.3,207.38,207.56,31307.0,196.5829,197.0939,196.2234,196.3937,31307.0
2024-02-13 10:00:00,207.55,207.71,207.0,207.45,24992.0,196.3842,196.5356,195.8638,196.2896,24992.0
2024-02-13 10:10:00,207.45,207.57,207.21,207.36,15726.0,196.2896,196.4031,196.0625,196.2044,15726.0
2024-02-13 10:20:00,207.35,207.45,207.17,207.35,22557.0,196.195,196.2896,196.0247,196.195,22557.0
2024-02-13 10:30:00,207.25,207.45,207.13,207.18,34346.0,196.1004,196.2896,195.9868,196.0341,34346.0
2024-02-13 10:40:00,207.17,207.17,206.05,206.61,23325.0,196.0247,196.0247,194.9649,195.4948,23325.0
2024-02-13 10:50:00,206.5,207.0,206.46,206.81,23420.0,195.3907,195.8638,195.3529,195.684,23420.0
2024-02-13 11:00:00,206.78,206.86,206.21,206.27,27470.0,195.6556,195.7313,195.1163,195.1731,27470.0
2024-02-13 11:10:00,206.28,206.57,206.15,206.54,12176.0,195.1825,195.4569,195.0595,195.4286,12176.0
2024-02-13 11:20:00,206.54,206.84,206.42,206.76,12329.0,195.4286,195.7124,195.315,195.6367,12329.0
2024-02-13 11:30:00,206.84,207.0,206.76,206.9,8243.0,195.7124,195.8638,195.6367,195.7692,8243.0
2024-02-13 11:40:00,206.8,206.89,206.73,206.79,10335.0,195.6746,195.7597,195.6083,195.6651,10335.0
2024-02-13 11:50:00,206.82,206.95,206.78,206.89,16333.0,195.6935,195.8165,195.6556,195.7597,16333.0
2024-02-13 12:00:00,206.85,206.87,206.74,206.75,8452.0,195.7219,195.7408,195.6178,195.6273,8452.0
2024-02-13 12:10:00,206.73,207.06,206.68,207.06,9125.0,195.6083,195.9206,195.561,195.9206,9125.0
2024-02-13 12:20:00,207.06,207.46,207.06,207.45,17648.0,195.9206,196.2991,195.9206,196.2896,17648.0
2024-02-13 12:30:00,207.42,207.48,206.98,207.11,25191.0,196.2612,196.318,195.8449,195.9679,25191.0
2024-02-13 12:40:00,207.08,207.29,207.04,207.19,10741.0,195.9395,196.1382,195.9017,196.0436,10741.0
2024-02-13 12:50:00,207.17,207.21,206.76,206.76,7709.0,196.0247,196.0625,195.6367,195.6367,7709.0
2024-02-13 13:00:00,206.7,206.79,206.58,206.61,6250.0,195.58,195.6651,195.4664,195.4948,6250.0
2024-02-13 13:10:00,206.6,206.91,206.57,206.82,7465.0,195.4853,195.7787,195.4569,195.6935,7465.0
2024-02-13 13:20:00,206.85,206.99,206.72,206.99,11010.0,195.7219,195.8543,195.5989,195.8543,11010.0
2024-02-13 13:30:00,206.99,207.1,206.72,206.82,39315.0,195.8543,195.9584,195.5989,195.6935,39315.0
2024-02-13 13:40:00,206.83,206.83,206.61,206.79,20859.0,195.703,195.703,195.4948,195.6651,20859.0
2024-02-13 13:50:00,206.78,206.81,206.44,206.79,13746.0,195.6556,195.684,195.3339,195.6651,13746.0
2024-02-13 14:00:00,206.76,206.79,206.25,206.25,10519.0,195.6367,195.6651,195.1542,195.1542,10519.0
2024-02-13 14:10:00,206.26,206.27,205.61,205.66,11183.0,195.1636,195.1731,194.5486,194.5959,11183.0
2024-02-13 14:20:00,205.66,205.97,205.42,205.72,20670.0,194.5959,194.8892,194.3688,194.6527,20670.0
2024-02-13 14:30:00,205.76,206.26,205.75,206.26,9620.0,194.6905,195.1636,194.6811,195.1636,9620.0
2024-02-13 14:40:00,206.27,206.61,206.14,206.47,30418.0,195.1731,195.4948,195.0501,195.3623,30418.0
2024-02-13 14:50:00,206.47,206.47,206.05,206.36,17526.0,195.3623,195.3623,194.9649,195.2582,17526.0
2024-02-13 15:00:00,206.37,206.46,206.04,206.18,16436.0,195.2677,195.3529,194.9555,195.0879,16436.0
2024-02-13 15:10:00,206.2,206.45,206.15,206.24,14701.0,195.1069,195.3434,195.0595,195.1447,14701.0
2024-02-13 15:20:00,206.28,206.6,206.23,206.29,45353.0,195.1825,195.4853,195.1352,195.192,45353.0
2024-02-13 15:30:00,206.26,206.92,206.22,206.92,28938.0,195.1636,195.7881,195.1258,195.7881,28938.0
2024-02-13 15:40:00,206.93,207.37,206.92,207.26,38602.0,195.7976,196.2139,195.7881,196.1098,38602.0
2024-02-13 15:50:00,207.27,207.66,207.09,207.54,126336.0,196.1193,196.4883,195.949,196.3748,126336.0
2024-02-14 09:30:00,210.5,214.67,209.46,214.67,116908.0,199.1755,203.1212,198.1915,203.1212,116908.0
2024-02-14 09:40:00,214.59,217.35,213.71,217.23,116393.0,203.0455,205.657,202.2128,205.5435,116393.0
2024-02-14 09:50:00,217.3,218.9,216.09,216.09,123763.0,205.6097,207.1236,204.4648,204.4648,123763.0
2024-02-14 10:00:00,216.09,217.66,215.79,217.09,75815.0,204.4648,205.9503,204.1809,205.411,75815.0
2024-02-14 10:10:00,217.26,219.09,217.18,217.49,61317.0,205.5718,207.3034,205.4961,205.7895,61317.0
2024-02-14 10:20:00,217.72,218.52,216.89,218.41,32041.0,206.0071,206.7641,205.2217,206.66,32041.0
2024-02-14 10:30:00,218.54,218.88,217.1,217.26,27171.0,206.783,207.1047,205.4205,205.5718,27171.0
2024-02-14 10:40:00,217.31,217.93,217.17,217.48,40307.0,205.6192,206.2058,205.4867,205.78,40307.0
2024-02-14 10:50:00,217.45,217.51,216.22,216.59,35380.0,205.7516,205.8084,204.5878,204.9379,35380.0
2024-02-14 11:00:00,216.59,217.46,216.59,216.92,45500.0,204.9379,205.7611,204.9379,205.2501,45500.0
2024-02-14 11:10:00,216.87,217.78,216.69,217.72,32366.0,205.2028,206.0639,205.0325,206.0071,32366.0
2024-02-14 11:20:00,217.83,218.51,217.63,217.87,76656.0,206.1112,206.7546,205.9219,206.149,76656.0
2024-02-14 11:30:00,217.9,217.92,216.14,216.61,32940.0,206.1774,206.1963,204.5121,204.9568,32940.0
2024-02-14 11:40:00,216.65,216.9,216.05,216.39,21020.0,204.9947,205.2312,204.4269,204.7486,21020.0
2024-02-14 11:50:00,216.34,217.0,216.34,216.88,37125.0,204.7013,205.3258,204.7013,205.2123,37125.0
2024-02-14 12:00:00,216.91,216.96,216.28,216.59,25656.0,205.2407,205.288,204.6446,204.9379,25656.0
2024-02-14 12:10:00,216.61,216.75,215.65,215.83,20800.0,204.9568,205.0893,204.0485,204.2188,20800.0
2024-02-14 12:20:00,215.89,216.03,214.01,214.17,25794.0,204.2755,204.408,202.4967,202.6481,25794.0
2024-02-14 12:30:00,214.11,214.97,213.71,214.4,29871.0,202.5913,203.405,202.2128,202.8657,29871.0
2024-02-14 12:40:00,214.4,214.72,213.9,214.48,33729.0,202.8657,203.1685,202.3926,202.9414,33729.0
2024-02-14 12:50:00,214.41,214.59,214.32,214.37,24716.0,202.8752,203.0455,202.79,202.8373,24716.0
2024-02-14 13:00:00,214.42,214.7,213.43,213.48,27474.0,202.8846,203.1496,201.9479,201.9952,27474.0
2024-02-14 13:10:00,213.47,213.72,213.18,213.55,15703.0,201.9857,202.2223,201.7113,202.0614,15703.0
2024-02-14 13:20:00,213.68,213.75,213.47,213.57,15521.0,202.1844,202.2507,201.9857,202.0804,15521.0
2024-02-14 13:30:00,213.64,214.54,213.57,214.38,21918.0,202.1466,202.9982,202.0804,202.8468,21918.0
2024-02-14 13:40:00,214.42,214.8,214.2,214.61,17041.0,202.8846,203.2442,202.6765,203.0644,17041.0
2024-02-14 13:50:00,214.74,214.76,214.51,214.55,17538.0,203.1874,203.2063,202.9698,203.0076,17538.0
2024-02-14 14:00:00,214.51,214.6,213.56,213.61,28183.0,202.9698,203.0549,202.0709,202.1182,28183.0
2024-02-14 14:10:00,213.68,213.85,213.39,213.67,13274.0,202.1844,202.3453,201.91,202.175,13274.0
2024-02-14 14:20:00,213.65,214.09,213.6,213.86,14986.0,202.1561,202.5724,202.1087,202.3548,14986.0
2024-02-14 14:30:00,213.87,213.92,213.44,213.45,14629.0,202.3642,202.4115,201.9574,201.9668,14629.0
2024-02-14 14:40:00,213.45,213.61,213.2,213.2,12759.0,201.9668,202.1182,201.7303,201.7303,12759.0
2024-02-14 14:50:00,213.23,213.98,213.22,213.98,24518.0,201.7587,202.4683,201.7492,202.4683,24518.0
2024-02-14 15:00:00,214.03,214.3,213.99,214.06,19940.0,202.5156,202.7711,202.4778,202.544,19940.0
2024-02-14 15:10:00,214.09,214.09,213.48,213.53,29937.0,202.5724,202.5724,201.9952,202.0425,29937.0
2024-02-14 15:20:00,213.5,213.87,213.18,213.75,35765.0,202.0141,202.3642,201.7113,202.2507,35765.0
2024-02-14 15:30:00,213.79,214.32,213.76,214.31,41623.0,202.2885,202.79,202.2601,202.7805,41623.0
2024-02-14 15:40:00,214.27,214.92,214.0,214.53,56661.0,202.7427,203.3577,202.4872,202.9887,56661.0
2024-02-14 15:50:00,214.5,215.36,214.46,215.1,169595.0,202.9603,203.7741,202.9225,203.528,169595.0
2024-02-15 09:30:00,214.4,216.04,213.05,215.59,48960.0,202.8657,204.4175,201.5883,203.9917,48960.0
2024-02-15 09:40:00,215.67,215.8,214.35,214.35,20793.0,204.0674,204.1904,202.8184,202.8184,20793.0
2024-02-15 09:50:00,214.67,215.45,214.2,214.2,30571.0,203.1212,203.8592,202.6765,202.6765,30571.0
2024-02-15 10:00:00,214.21,214.62,212.81,213.15,57636.0,202.6859,203.0739,201.3612,201.683,57636.0
2024-02-15 10:10:00,213.31,213.35,212.46,212.75,43043.0,201.8343,201.8722,201.0301,201.3045,43043.0
2024-02-15 10:20:00,212.78,213.03,212.06,212.11,31303.0,201.3329,201.5694,200.6516,200.6989,31303.0
2024-02-15 10:30:00,212.0,212.0,211.34,211.56,34842.0,200.5948,200.5948,199.9703,200.1785,34842.0
2024-02-15 10:40:00,211.54,211.65,210.94,211.65,34099.0,200.1596,200.2637,199.5918,200.2637,34099.0
2024-02-15 10:50:00,211.62,212.51,211.62,212.24,26043.0,200.2353,201.0774,200.2353,200.8219,26043.0
2024-02-15 11:00:00,212.31,212.42,211.84,211.93,11548.0,200.8881,200.9922,200.4434,200.5286,11548.0
2024-02-15 11:10:00,211.99,212.31,211.87,211.97,24959.0,200.5854,200.8881,200.4718,200.5664,24959.0
2024-02-15 11:20:00,211.91,212.14,211.56,211.79,11268.0,200.5097,200.7273,200.1785,200.3961,11268.0
2024-02-15 11:30:00,211.78,211.78,211.1,211.24,10609.0,200.3867,200.3867,199.7432,199.8757,10609.0
2024-02-15 11:40:00,211.26,211.3,210.82,210.95,10767.0,199.8946,199.9325,199.4783,199.6013,10767.0
2024-02-15 11:50:00,210.9,211.12,210.68,211.09,12899.0,199.554,199.7622,199.3458,199.7338,12899.0
2024-02-15 12:00:00,211.09,211.29,210.85,210.98,11888.0,199.7338,199.923,199.5067,199.6297,11888.0
2024-02-15 12:10:00,210.97,210.99,210.7,210.8,8248.0,199.6202,199.6392,199.3648,199.4594,8248.0
2024-02-15 12:20:00,210.73,210.81,210.31,210.76,7196.0,199.3931,199.4688,198.9957,199.4215,7196.0
2024-02-15 12:30:00,210.75,210.91,210.42,210.66,21058.0,199.4121,199.5635,199.0998,199.3269,21058.0
2024-02-15 12:40:00,210.68,210.81,210.45,210.54,18287.0,199.3458,199.4688,199.1282,199.2134,18287.0
2024-02-15 12:50:00,210.5,210.82,210.28,210.62,13966.0,199.1755,199.4783,198.9674,199.2891,13966.0
2024-02-15 13:00:00,210.68,210.83,210.48,210.7,21688.0,199.3458,199.4878,199.1566,199.3648,21688.0
2024-02-15 13:10:00,210.75,210.97,210.67,210.89,12213.0,199.4121,199.6202,199.3364,199.5445,12213.0
2024-02-15 13:20:00,210.94,211.12,210.63,210.66,17619.0,199.5918,199.7622,199.2985,199.3269,17619.0
2024-02-15 13:30:00,210.66,210.66,210.07,210.23,16291.0,199.3269,199.3269,198.7687,198.92,16291.0
2024-02-15 13:40:00,210.23,210.38,209.9,210.3,13386.0,198.92,199.062,198.6078,198.9863,13386.0
2024-02-15 13:50:00,210.36,210.79,210.31,210.48,12909.0,199.0431,199.4499,198.9957,199.1566,12909.0
2024-02-15 14:00:00,210.53,210.57,210.37,210.5,10250.0,199.2039,199.2418,199.0525,199.1755,10250.0
2024-02-15 14:10:00,210.49,210.81,210.4,210.4,22568.0,199.1661,199.4688,199.0809,199.0809,22568.0
2024-02-15 14:20:00,210.43,211.08,210.36,211.08,24440.0,199.1093,199.7243,199.0431,199.7243,24440.0
2024-02-15 14:30:00,211.07,211.69,210.84,211.67,23708.0,199.7149,200.3015,199.4972,200.2826,23708.0
2024-02-15 14:40:00,211.69,211.8,211.29,211.29,31651.0,200.3015,200.4056,199.923,199.923,31651.0
2024-02-15 14:50:00,211.34,211.34,210.91,210.95,6828.0,199.9703,199.9703,199.5635,199.6013,6828.0
2024-02-15 15:00:00,210.95,211.01,210.73,210.9,7489.0,199.6013,199.6581,199.3931,199.554,7489.0
2024-02-15 15:10:00,210.9,210.93,210.73,210.93,8675.0,199.554,199.5824,199.3931,199.5824,8675.0
2024-02-15 15:20:00,210.92,211.33,210.84,211.2,10759.0,199.5729,199.9609,199.4972,199.8379,10759.0
2024-02-15 15:30:00,211.18,211.27,210.74,210.75,13976.0,199.8189,199.9041,199.4026,199.4121,13976.0
2024-02-15 15:40:00,210.75,210.92,210.47,210.47,26613.0,199.4121,199.5729,199.1471,199.1471,26613.0
2024-02-15 15:50:00,210.41,211.15,210.27,211.03,105362.0,199.0904,199.7906,198.9579,199.677,105362.0
2024-02-16 09:30:00,212.07,212.65,211.28,211.53,82815.0,200.6611,201.2099,199.9136,200.1501,82815.0
2024-02-16 09:40:00,211.77,213.61,211.55,213.53,20430.0,200.3772,202.1182,200.169,202.0425,20430.0
2024-02-16 09:50:00,213.47,214.31,213.39,214.13,41676.0,201.9857,202.7805,201.91,202.6102,41676.0
2024-02-16 10:00:00,214.05,214.06,213.21,213.38,19712.0,202.5345,202.544,201.7397,201.9006,19712.0
2024-02-16 10:10:00,213.27,213.94,213.07,213.94,25848.0,201.7965,202.4305,201.6073,202.4305,25848.0
2024-02-16 10:20:00,213.94,214.2,213.76,214.13,10715.0,202.4305,202.6765,202.2601,202.6102,10715.0
2024-02-16 10:30:00,214.06,214.46,214.03,214.24,15301.0,202.544,202.9225,202.5156,202.7143,15301.0
2024-02-16 10:40:00,214.24,214.51,214.24,214.45,11580.0,202.7143,202.9698,202.7143,202.913,11580.0
2024-02-16 10:50:00,214.43,214.77,214.4,214.49,16697.0,202.8941,203.2158,202.8657,202.9509,16697.0
2024-02-16 11:00:00,214.49,215.01,214.49,214.59,17305.0,202.9509,203.4429,202.9509,203.0455,17305.0
2024-02-16 11:10:00,214.56,214.56,213.93,214.19,9800.0,203.0171,203.0171,202.421,202.667,9800.0
2024-02-16 11:20:00,214.17,214.84,214.03,214.8,18263.0,202.6481,203.282,202.5156,203.2442,18263.0
2024-02-16 11:30:00,214.8,214.85,214.39,214.39,10900.0,203.2442,203.2915,202.8562,202.8562,10900.0
2024-02-16 11:40:00,214.39,214.55,214.2,214.42,11786.0,202.8562,203.0076,202.6765,202.8846,11786.0
2024-02-16 11:50:00,214.47,214.47,213.73,213.74,9651.0,202.9319,202.9319,202.2318,202.2412,9651.0
2024-02-16 12:00:00,213.62,214.39,213.49,214.19,14608.0,202.1277,202.8562,202.0047,202.667,14608.0
2024-02-16 12:10:00,214.12,214.15,213.59,213.77,6049.0,202.6008,202.6292,202.0993,202.2696,6049.0
2024-02-16 12:20:00,213.81,213.92,213.76,213.92,4994.0,202.3074,202.4115,202.2601,202.4115,4994.0
2024-02-16 12:30:00,213.86,213.88,213.53,213.53,13396.0,202.3548,202.3737,202.0425,202.0425,13396.0
2024-02-16 12:40:00,213.44,213.44,213.17,213.28,6009.0,201.9574,201.9574,201.7019,201.806,6009.0
2024-02-16 12:50:00,213.22,213.4,212.97,213.39,5763.0,201.7492,201.9195,201.5126,201.91,5763.0
2024-02-16 13:00:00,213.41,213.41,213.11,213.32,6196.0,201.929,201.929,201.6451,201.8438,6196.0
2024-02-16 13:10:00,213.37,213.58,213.35,213.58,3582.0,201.8911,202.0898,201.8722,202.0898,3582.0
2024-02-16 13:20:00,213.65,213.89,213.53,213.64,5689.0,202.1561,202.3831,202.0425,202.1466,5689.0
2024-02-16 13:30:00,213.59,213.81,213.58,213.71,5640.0,202.0993,202.3074,202.0898,202.2128,5640.0
2024-02-16 13:40:00,213.74,213.78,213.55,213.55,3455.0,202.2412,202.2791,202.0614,202.0614,3455.0
2024-02-16 13:50:00,213.61,213.66,213.5,213.5,5849.0,202.1182,202.1655,202.0141,202.0141,5849.0
2024-02-16 14:00:00,213.5,213.52,213.16,213.18,3930.0,202.0141,202.033,201.6924,201.7113,3930.0
2024-02-16 14:10:00,213.17,213.27,212.89,212.92,5643.0,201.7019,201.7965,201.4369,201.4653,5643.0
2024-02-16 14:20:00,212.98,213.23,212.98,213.02,4728.0,201.5221,201.7587,201.5221,201.5599,4728.0
2024-02-16 14:30:00,213.08,213.08,212.69,212.74,7164.0,201.6167,201.6167,201.2477,201.295,7164.0
2024-02-16 14:40:00,212.73,212.85,212.33,212.39,9531.0,201.2855,201.3991,200.9071,200.9638,9531.0
2024-02-16 14:50:00,212.29,212.31,212.07,212.23,10061.0,200.8692,200.8881,200.6611,200.8124,10061.0
2024-02-16 15:00:00,212.27,212.49,212.26,212.38,12125.0,200.8503,201.0585,200.8408,200.9544,12125.0
2024-02-16 15:10:00,212.38,212.41,211.96,211.96,10239.0,200.9544,200.9828,200.557,200.557,10239.0
2024-02-16 15:20:00,212.0,212.22,211.89,212.19,17046.0,200.5948,200.803,200.4907,200.7746,17046.0
2024-02-16 15:30:00,212.22,212.48,212.21,212.45,19327.0,200.803,201.049,200.7935,201.0206,19327.0
2024-02-16 15:40:00,212.43,212.43,212.01,212.24,34813.0,201.0017,201.0017,200.6043,200.8219,34813.0
2024-02-16 15:50:00,212.21,212.69,212.12,212.25,98891.0,200.7935,201.2477,200.7084,200.8314,98891.0
2024-02-20 09:30:00,212.75,213.5,211.42,212.17,33665.0,201.3045,202.0141,200.046,200.7557,33665.0
2024-02-20 09:40:00,212.35,213.15,212.16,212.85,17520.0,200.926,201.683,200.7462,201.3991,17520.0
2024-02-20 09:50:00,213.01,213.23,212.47,212.52,9116.0,201.5505,201.7587,201.0395,201.0868,9116.0
2024-02-20 10:00:00,212.58,213.48,212.58,212.99,13104.0,201.1436,201.9952,201.1436,201.5316,13104.0
2024-02-20 10:10:00,213.1,213.37,212.67,212.67,18335.0,201.6356,201.8911,201.2288,201.2288,18335.0
2024-02-20 10:20:00,212.69,212.89,212.46,212.87,16333.0,201.2477,201.4369,201.0301,201.418,16333.0
2024-02-20 10:30:00,212.91,213.13,212.6,212.67,12506.0,201.4559,201.664,201.1625,201.2288,12506.0
2024-02-20 10:40:00,212.6,212.62,211.99,211.99,15113.0,201.1625,201.1815,200.5854,200.5854,15113.0
2024-02-20 10:50:00,211.99,212.36,211.97,212.35,11908.0,200.5854,200.9355,200.5664,200.926,11908.0
2024-02-20 11:00:00,212.51,212.58,212.05,212.55,8383.0,201.0774,201.1436,200.6421,201.1152,8383.0
2024-02-20 11:10:00,212.64,212.9,212.63,212.71,7068.0,201.2004,201.4464,201.1909,201.2666,7068.0
2024-02-20 11:20:00,212.74,212.95,212.69,212.74,4146.0,201.295,201.4937,201.2477,201.295,4146.0
2024-02-20 11:30:00,212.84,213.0,212.67,212.9,14161.0,201.3896,201.541,201.2288,201.4464,14161.0
2024-02-20 11:40:00,212.9,213.0,212.73,212.83,13073.0,201.4464,201.541,201.2855,201.3802,13073.0
2024-02-20 11:50:00,212.83,213.27,212.74,212.77,14195.0,201.3802,201.7965,201.295,201.3234,14195.0
2024-02-20 12:00:00,212.71,212.81,212.05,212.35,12470.0,201.2666,201.3612,200.6421,200.926,12470.0
2024-02-20 12:10:00,212.3,212.35,212.17,212.17,3708.0,200.8787,200.926,200.7557,200.7557,3708.0
2024-02-20 12:20:00,212.13,212.25,211.93,212.1,4651.0,200.7178,200.8314,200.5286,200.6894,4651.0
2024-02-20 12:30:00,212.06,212.06,211.62,211.63,7452.0,200.6516,200.6516,200.2353,200.2447,7452.0
2024-02-20 12:40:00,211.71,211.89,211.63,211.74,11064.0,200.3204,200.4907,200.2447,200.3488,11064.0
2024-02-20 12:50:00,211.72,211.76,211.51,211.67,4552.0,200.3299,200.3677,200.1312,200.2826,4552.0
2024-02-20 13:00:00,211.67,211.68,211.46,211.56,2980.0,200.2826,200.292,200.0839,200.1785,2980.0
2024-02-20 13:10:00,211.62,211.71,211.41,211.51,12022.0,200.2353,200.3204,200.0366,200.1312,12022.0
2024-02-20 13:20:00,211.55,211.7,211.41,211.48,8063.0,200.169,200.311,200.0366,200.1028,8063.0
2024-02-20 13:30:00,211.42,211.42,211.12,211.26,5567.0,200.046,200.046,199.7622,199.8946,5567.0
2024-02-20 13:40:00,211.27,211.3,210.92,210.92,5110.0,199.9041,199.9325,199.5729,199.5729,5110.0
2024-02-20 13:50:00,210.88,211.22,210.88,211.07,6461.0,199.5351,199.8568,199.5351,199.7149,6461.0
2024-02-20 14:00:00,211.04,211.07,210.75,210.92,7451.0,199.6865,199.7149,199.4121,199.5729,7451.0
2024-02-20 14:10:00,210.96,210.97,210.75,210.95,7861.0,199.6108,199.6202,199.4121,199.6013,7861.0
2024-02-20 14:20:00,210.93,210.93,210.7,210.71,7632.0,199.5824,199.5824,199.3648,199.3742,7632.0
2024-02-20 14:30:00,210.73,211.0,210.7,210.86,11137.0,199.3931,199.6486,199.3648,199.5162,11137.0
2024-02-20 14:40:00,210.88,211.07,210.8,210.8,10782.0,199.5351,199.7149,199.4594,199.4594,10782.0
2024-02-20 14:50:00,210.83,210.91,210.72,210.77,12584.0,199.4878,199.5635,199.3837,199.431,12584.0
2024-02-20 15:00:00,210.8,210.87,210.69,210.71,7542.0,199.4594,199.5256,199.3553,199.3742,7542.0
2024-02-20 15:10:00,210.73,210.8,210.61,210.76,13062.0,199.3931,199.4594,199.2796,199.4215,13062.0
2024-02-20 15:20:00,210.8,210.86,210.6,210.73,13628.0,199.4594,199.5162,199.2701,199.3931,13628.0
2024-02-20 15:30:00,210.78,210.84,210.15,210.35,14376.0,199.4405,199.4972,198.8443,199.0336,14376.0
2024-02-20 15:40:00,210.42,210.97,210.4,210.72,28722.0,199.0998,199.6202,199.0809,199.3837,28722.0
2024-02-20 15:50:00,210.67,211.06,210.61,211.03,104156.0,199.3364,199.7054,199.2796,199.677,104156.0
2024-02-21 09:30:00,211.49,212.96,211.16,212.2,29944.0,200.1123,201.5032,199.8,200.7841,29944.0
2024-02-21 09:40:00,212.38,212.71,211.84,212.51,39572.0,200.9544,201.2666,200.4434,201.0774,39572.0
2024-02-21 09:50:00,212.46,213.34,212.23,213.25,38959.0,201.0301,201.8627,200.8124,201.7776,38959.0
2024-02-21 10:00:00,213.25,213.95,212.82,213.75,39498.0,201.7776,202.4399,201.3707,202.2507,39498.0
2024-02-21 10:10:00,213.77,213.99,213.52,213.59,19431.0,202.2696,202.4778,202.033,202.0993,19431.0
2024-02-21 10:20:00,213.55,213.7,212.95,213.07,15804.0,202.0614,202.2034,201.4937,201.6073,15804.0
2024-02-21 10:30:00,213.12,213.39,213.03,213.33,12174.0,201.6546,201.91,201.5694,201.8533,12174.0
2024-02-21 10:40:00,213.28,213.28,212.9,213.03,10391.0,201.806,201.806,201.4464,201.5694,10391.0
2024-02-21 10:50:00,213.0,213.02,212.81,212.9,14247.0,201.541,201.5599,201.3612,201.4464,14247.0
2024-02-21 11:00:00,212.95,213.38,212.84,213.38,14404.0,201.4937,201.9006,201.3896,201.9006,14404.0
2024-02-21 11:10:00,213.38,213.57,213.3,213.36,15324.0,201.9006,202.0804,201.8249,201.8817,15324.0
2024-02-21 11:20:00,213.36,213.51,213.31,213.45,11504.0,201.8817,202.0236,201.8343,201.9668,11504.0
2024-02-21 11:30:00,213.43,213.44,212.87,213.12,11059.0,201.9479,201.9574,201.418,201.6546,11059.0
2024-02-21 11:40:00,213.13,213.37,213.1,213.28,16289.0,201.664,201.8911,201.6356,201.806,16289.0
2024-02-21 11:50:00,213.28,213.49,213.27,213.37,9465.0,201.806,202.0047,201.7965,201.8911,9465.0
2024-02-21 12:00:00,213.35,213.55,213.24,213.53,18559.0,201.8722,202.0614,201.7681,202.0425,18559.0
2024-02-21 12:10:00,213.57,214.0,213.57,213.9,15819.0,202.0804,202.4872,202.0804,202.3926,15819.0
2024-02-21 12:20:00,213.88,213.91,213.77,213.8,7281.0,202.3737,202.4021,202.2696,202.298,7281.0
2024-02-21 12:30:00,213.77,213.8,213.52,213.54,10673.0,202.2696,202.298,202.033,202.052,10673.0
2024-02-21 12:40:00,213.53,213.79,213.5,213.76,22082.0,202.0425,202.2885,202.0141,202.2601,22082.0
2024-02-21 12:50:00,213.81,214.06,213.67,214.04,18922.0,202.3074,202.544,202.175,202.5251,18922.0
2024-02-21 13:00:00,214.04,214.18,213.72,214.17,13735.0,202.5251,202.6575,202.2223,202.6481,13735.0
2024-02-21 13:10:00,214.14,214.25,214.02,214.17,18331.0,202.6197,202.7238,202.5061,202.6481,18331.0
2024-02-21 13:20:00,214.21,214.28,213.87,213.95,12135.0,202.6859,202.7522,202.3642,202.4399,12135.0
2024-02-21 13:30:00,213.99,214.25,213.94,214.12,16167.0,202.4778,202.7238,202.4305,202.6008,16167.0
2024-02-21 13:40:00,214.04,214.13,213.96,214.11,12875.0,202.5251,202.6102,202.4494,202.5913,12875.0
2024-02-21 13:50:00,214.11,214.36,214.05,214.36,11965.0,202.5913,202.8279,202.5345,202.8279,11965.0
2024-02-21 14:00:00,214.28,214.44,214.2,214.42,9523.0,202.7522,202.9036,202.6765,202.8846,9523.0
2024-02-21 14:10:00,214.45,214.49,214.34,214.35,20669.0,202.913,202.9509,202.8089,202.8184,20669.0
2024-02-21 14:20:00,214.39,214.51,214.35,214.43,12378.0,202.8562,202.9698,202.8184,202.8941,12378.0
2024-02-21 14:30:00,214.44,214.47,214.2,214.3,29258.0,202.9036,202.9319,202.6765,202.7711,29258.0
2024-02-21 14:40:00,214.27,214.39,213.85,214.39,21302.0,202.7427,202.8562,202.3453,202.8562,21302.0
2024-02-21 14:50:00,214.38,214.43,214.19,214.36,17345.0,202.8468,202.8941,202.667,202.8279,17345.0
2024-02-21 15:00:00,214.33,214.53,214.24,214.42,24609.0,202.7995,202.9887,202.7143,202.8846,24609.0
2024-02-21 15:10:00,214.38,214.58,214.38,214.51,29273.0,202.8468,203.036,202.8468,202.9698,29273.0
2024-02-21 15:20:00,214.51,214.53,214.02,214.13,51130.0,202.9698,202.9887,202.5061,202.6102,51130.0
2024-02-21 15:30:00,214.13,214.55,214.13,214.52,25628.0,202.6102,203.0076,202.6102,202.9793,25628.0
2024-02-21 15:40:00,214.55,214.7,214.2,214.65,60190.0,203.0076,203.1496,202.6765,203.1023,60190.0
2024-02-21 15:50:00,214.71,215.07,214.7,215.02,114015.0,203.159,203.4997,203.1496,203.4524,114015.0
2024-02-22 09:30:00,213.88,214.9,213.67,214.02,84659.0,202.3737,203.3388,202.175,202.5061,84659.0
2024-02-22 09:40:00,213.89,214.16,213.57,214.1,29712.0,202.3831,202.6386,202.0804,202.5818,29712.0
2024-02-22 09:50:00,214.08,214.86,213.71,214.22,20369.0,202.5629,203.301,202.2128,202.6954,20369.0
2024-02-22 10:00:00,214.38,214.81,213.83,213.93,20890.0,202.8468,203.2536,202.3264,202.421,20890.0
2024-02-22 10:10:00,213.98,213.98,213.15,213.46,46918.0,202.4683,202.4683,201.683,201.9763,46918.0
2024-02-22 10:20:00,213.45,214.35,213.45,214.19,29322.0,201.9668,202.8184,201.9668,202.667,29322.0
2024-02-22 10:30:00,214.1,214.2,213.87,214.01,10438.0,202.5818,202.6765,202.3642,202.4967,10438.0
2024-02-22 10:40:00,214.11,214.25,214.07,214.23,4871.0,202.5913,202.7238,202.5535,202.7049,4871.0
2024-02-22 10:50:00,214.27,214.64,214.27,214.46,10086.0,202.7427,203.0928,202.7427,202.9225,10086.0
2024-02-22 11:00:00,214.43,214.54,214.3,214.49,5992.0,202.8941,202.9982,202.7711,202.9509,5992.0
2024-02-22 11:10:00,214.54,214.83,214.53,214.67,19066.0,202.9982,203.2726,202.9887,203.1212,19066.0
2024-02-22 11:20:00,214.59,214.91,214.58,214.87,19502.0,203.0455,203.3483,203.036,203.3104,19502.0
2024-02-22 11:30:00,214.91,215.26,214.91,215.26,21398.0,203.3483,203.6794,203.3483,203.6794,21398.0
2024-02-22 11:40:00,215.28,215.4,215.05,215.07,7263.0,203.6984,203.8119,203.4807,203.4997,7263.0
2024-02-22 11:50:00,215.02,215.37,214.95,215.01,8474.0,203.4524,203.7835,203.3861,203.4429,8474.0
2024-02-22 12:00:00,215.04,215.29,215.01,215.29,7726.0,203.4713,203.7078,203.4429,203.7078,7726.0
2024-02-22 12:10:00,215.24,215.46,215.23,215.31,5949.0,203.6605,203.8687,203.6511,203.7268,5949.0
2024-02-22 12:20:00,215.34,215.44,215.27,215.44,5716.0,203.7551,203.8498,203.6889,203.8498,5716.0
2024-02-22 12:30:00,215.42,215.65,215.39,215.65,11358.0,203.8308,204.0485,203.8024,204.0485,11358.0
2024-02-22 12:40:00,215.64,215.67,215.49,215.62,7974.0,204.039,204.0674,203.8971,204.0201,7974.0
2024-02-22 12:50:00,215.62,215.75,215.49,215.6,6648.0,204.0201,204.1431,203.8971,204.0011,6648.0
2024-02-22 13:00:00,215.55,215.84,215.5,215.79,7615.0,203.9538,204.2282,203.9065,204.1809,7615.0
2024-02-22 13:10:00,215.76,216.15,215.74,216.15,15879.0,204.1525,204.5216,204.1336,204.5216,15879.0
2024-02-22 13:20:00,216.22,217.09,216.21,217.02,25788.0,204.5878,205.411,204.5783,205.3448,25788.0
2024-02-22 13:30:00,217.08,217.22,216.73,216.74,13962.0,205.4015,205.534,205.0704,205.0798,13962.0
2024-02-22 13:40:00,216.73,217.17,216.65,216.67,18450.0,205.0704,205.4867,204.9947,205.0136,18450.0
2024-02-22 13:50:00,216.61,216.62,216.32,216.62,7417.0,204.9568,204.9663,204.6824,204.9663,7417.0
2024-02-22 14:00:00,216.59,216.7,216.41,216.41,7040.0,204.9379,205.042,204.7676,204.7676,7040.0
2024-02-22 14:10:00,216.46,216.86,216.46,216.66,28481.0,204.8149,205.1934,204.8149,205.0041,28481.0
2024-02-22 14:20:00,216.65,217.16,216.41,217.01,21296.0,204.9947,205.4772,204.7676,205.3353,21296.0
2024-02-22 14:30:00,217.02,217.12,216.84,216.92,11573.0,205.3448,205.4394,205.1744,205.2501,11573.0
2024-02-22 14:40:00,216.85,216.95,216.7,216.83,17785.0,205.1839,205.2785,205.042,205.165,17785.0
2024-02-22 14:50:00,216.81,217.18,216.76,216.96,12704.0,205.1461,205.4961,205.0987,205.288,12704.0
2024-02-22 15:00:00,216.97,217.17,216.85,216.85,15930.0,205.2974,205.4867,205.1839,205.1839,15930.0
2024-02-22 15:10:00,216.86,217.21,216.78,217.02,14087.0,205.1934,205.5245,205.1177,205.3448,14087.0
2024-02-22 15:20:00,217.01,217.12,216.83,217.04,14105.0,205.3353,205.4394,205.165,205.3637,14105.0
2024-02-22 15:30:00,217.02,217.48,216.94,217.37,35336.0,205.3448,205.78,205.2691,205.6759,35336.0
2024-02-22 15:40:00,217.34,217.56,217.25,217.35,38098.0,205.6475,205.8557,205.5624,205.657,38098.0
2024-02-22 15:50:00,217.35,218.2,217.35,218.0,142602.0,205.657,206.4613,205.657,206.272,142602.0
2024-02-23 09:30:00,218.75,219.35,218.33,218.49,24369.0,206.9817,207.5494,206.5843,206.7357,24369.0
2024-02-23 09:40:00,218.47,219.45,218.47,219.39,9679.0,206.7167,207.644,206.7167,207.5873,9679.0
2024-02-23 09:50:00,219.48,220.91,219.39,220.81,31129.0,207.6724,209.0255,207.5873,208.9309,31129.0
2024-02-23 10:00:00,220.62,221.18,219.59,219.6,22583.0,208.7511,209.281,207.7765,207.786,22583.0
2024-02-23 10:10:00,219.7,219.99,219.56,219.77,18592.0,207.8806,208.155,207.7481,207.9468,18592.0
2024-02-23 10:20:00,219.83,220.12,219.49,219.88,21700.0,208.0036,208.278,207.6819,208.0509,21700.0
2024-02-23 10:30:00,219.94,219.99,219.69,219.84,11552.0,208.1077,208.155,207.8711,208.013,11552.0
2024-02-23 10:40:00,219.86,219.86,219.11,219.23,11884.0,208.032,208.032,207.3223,207.4359,11884.0
2024-02-23 10:50:00,219.15,219.52,219.04,219.52,52955.0,207.3602,207.7103,207.2561,207.7103,52955.0
2024-02-23 11:00:00,219.53,219.68,219.5,219.6,21460.0,207.7197,207.8617,207.6913,207.786,21460.0
2024-02-23 11:10:00,219.59,219.75,219.48,219.66,16225.0,207.7765,207.9279,207.6724,207.8427,16225.0
2024-02-23 11:20:00,219.67,219.94,219.63,219.91,18249.0,207.8522,208.1077,207.8143,208.0793,18249.0
2024-02-23 11:30:00,219.89,220.05,219.82,219.95,13532.0,208.0604,208.2117,207.9941,208.1171,13532.0
2024-02-23 11:40:00,219.95,219.95,219.59,219.6,18865.0,208.1171,208.1171,207.7765,207.786,18865.0
2024-02-23 11:50:00,219.61,219.64,219.06,219.34,35953.0,207.7954,207.8238,207.275,207.5399,35953.0
2024-02-23 12:00:00,219.37,219.48,218.91,218.96,15348.0,207.5683,207.6724,207.1331,207.1804,15348.0
2024-02-23 12:10:00,219.03,219.21,219.0,219.02,13526.0,207.2466,207.4169,207.2182,207.2372,13526.0
2024-02-23 12:20:00,219.0,219.34,219.0,219.21,14837.0,207.2182,207.5399,207.2182,207.4169,14837.0
2024-02-23 12:30:00,219.24,219.36,219.15,219.19,10996.0,207.4453,207.5589,207.3602,207.398,10996.0
2024-02-23 12:40:00,219.17,219.18,218.55,218.61,26165.0,207.3791,207.3886,206.7924,206.8492,26165.0
2024-02-23 12:50:00,218.5,218.59,217.91,217.99,10491.0,206.7451,206.8303,206.1869,206.2626,10491.0
2024-02-23 13:00:00,218.01,218.01,217.74,217.86,8585.0,206.2815,206.2815,206.026,206.1396,8585.0
2024-02-23 13:10:00,217.89,218.0,217.83,217.94,12786.0,206.168,206.272,206.1112,206.2153,12786.0
2024-02-23 13:20:00,217.95,218.1,217.83,218.06,33404.0,206.2247,206.3667,206.1112,206.3288,33404.0
2024-02-23 13:30:00,218.09,218.1,217.79,217.83,7917.0,206.3572,206.3667,206.0733,206.1112,7917.0
2024-02-23 13:40:00,217.81,217.82,217.17,217.31,63215.0,206.0923,206.1017,205.4867,205.6192,63215.0
2024-02-23 13:50:00,217.22,217.5,217.08,217.43,52890.0,205.534,205.7989,205.4015,205.7327,52890.0
2024-02-23 14:00:00,217.5,217.63,217.17,217.56,32620.0,205.7989,205.9219,205.4867,205.8557,32620.0
2024-02-23 14:10:00,217.52,217.82,217.39,217.75,20602.0,205.8179,206.1017,205.6949,206.0355,20602.0
2024-02-23 14:20:00,217.74,217.86,217.71,217.81,12778.0,206.026,206.1396,205.9976,206.0923,12778.0
2024-02-23 14:30:00,217.87,217.9,217.46,217.53,8630.0,206.149,206.1774,205.7611,205.8273,8630.0
2024-02-23 14:40:00,217.53,217.69,217.46,217.46,9609.0,205.8273,205.9787,205.7611,205.7611,9609.0
2024-02-23 14:50:00,217.51,217.64,217.46,217.64,14573.0,205.8084,205.9314,205.7611,205.9314,14573.0
2024-02-23 15:00:00,217.64,217.92,217.6,217.65,8017.0,205.9314,206.1963,205.8936,205.9409,8017.0
2024-02-23 15:10:00,217.64,218.02,217.64,217.73,9535.0,205.9314,206.291,205.9314,206.0166,9535.0
2024-02-23 15:20:00,217.74,218.19,217.72,218.17,15288.0,206.026,206.4518,206.0071,206.4329,15288.0
2024-02-23 15:30:00,218.16,218.21,217.85,218.03,52597.0,206.4234,206.4707,206.1301,206.3004,52597.0
2024-02-23 15:40:00,218.03,218.08,217.63,218.02,51468.0,206.3004,206.3477,205.9219,206.291,51468.0
2024-02-23 15:50:00,218.08,218.49,217.84,217.91,201248.0,206.3477,206.7357,206.1206,206.1869,201248.0
2024-02-26 09:30:00,217.22,218.71,217.03,218.17,74107.0,205.534,206.9438,205.3542,206.4329,74107.0
2024-02-26 09:40:00,217.93,219.27,217.93,219.21,116688.0,206.2058,207.4737,206.2058,207.4169,116688.0
2024-02-26 09:50:00,219.08,219.5,218.28,219.23,31401.0,207.2939,207.6913,206.537,207.4359,31401.0
2024-02-26 10:00:00,219.4,219.4,218.27,218.46,38902.0,207.5967,207.5967,206.5275,206.7073,38902.0
2024-02-26 10:10:00,218.46,218.6,217.54,218.05,28484.0,206.7073,206.8398,205.8368,206.3193,28484.0
2024-02-26 10:20:00,218.13,218.4,217.83,217.93,17084.0,206.395,206.6505,206.1112,206.2058,17084.0
2024-02-26 10:30:00,218.0,218.17,217.93,218.09,4525.0,206.272,206.4329,206.2058,206.3572,4525.0
2024-02-26 10:40:00,218.16,218.33,217.96,218.2,8693.0,206.4234,206.5843,206.2342,206.4613,8693.0
2024-02-26 10:50:00,218.15,218.37,217.97,218.1,7676.0,206.414,206.6221,206.2436,206.3667,7676.0
2024-02-26 11:00:00,218.21,218.39,217.97,218.34,25287.0,206.4707,206.6411,206.2436,206.5937,25287.0
2024-02-26 11:10:00,218.25,218.3,218.16,218.17,4979.0,206.5086,206.5559,206.4234,206.4329,4979.0
2024-02-26 11:20:00,218.15,218.25,218.1,218.12,7978.0,206.414,206.5086,206.3667,206.3856,7978.0
2024-02-26 11:30:00,218.17,219.03,218.14,219.03,29634.0,206.4329,207.2466,206.4045,207.2466,29634.0
2024-02-26 11:40:00,219.01,219.19,218.77,219.19,14189.0,207.2277,207.398,207.0006,207.398,14189.0
2024-02-26 11:50:00,219.21,219.53,219.17,219.5,21146.0,207.4169,207.7197,207.3791,207.6913,21146.0
2024-02-26 12:00:00,219.34,219.36,218.92,218.92,8624.0,207.5399,207.5589,207.1425,207.1425,8624.0
2024-02-26 12:10:00,218.9,218.97,218.71,218.78,6009.0,207.1236,207.1898,206.9438,207.0101,6009.0
2024-02-26 12:20:00,218.77,218.81,218.58,218.65,5402.0,207.0006,207.0385,206.8208,206.8871,5402.0
2024-02-26 12:30:00,218.6,218.71,218.37,218.41,4019.0,206.8398,206.9438,206.6221,206.66,4019.0
2024-02-26 12:40:00,218.38,218.44,218.29,218.42,4799.0,206.6316,206.6884,206.5464,206.6694,4799.0
2024-02-26 12:50:00,218.32,218.32,218.12,218.12,6892.0,206.5748,206.5748,206.3856,206.3856,6892.0
2024-02-26 13:00:00,218.07,218.23,218.02,218.21,4111.0,206.3383,206.4897,206.291,206.4707,4111.0
2024-02-26 13:10:00,218.19,218.27,218.15,218.17,5002.0,206.4518,206.5275,206.414,206.4329,5002.0
2024-02-26 13:20:00,218.19,218.21,217.94,218.13,15663.0,206.4518,206.4707,206.2153,206.395,15663.0
2024-02-26 13:30:00,218.13,218.22,217.98,218.02,6618.0,206.395,206.4802,206.2531,206.291,6618.0
2024-02-26 13:40:00,218.07,218.42,218.07,218.42,7700.0,206.3383,206.6694,206.3383,206.6694,7700.0
2024-02-26 13:50:00,218.42,218.62,218.42,218.47,7144.0,206.6694,206.8587,206.6694,206.7167,7144.0
2024-02-26 14:00:00,218.52,218.7,218.48,218.58,7118.0,206.7641,206.9344,206.7262,206.8208,7118.0
2024-02-26 14:10:00,218.53,219.05,218.52,218.93,16145.0,206.7735,207.2655,206.7641,207.152,16145.0
2024-02-26 14:20:00,218.93,219.28,218.84,219.16,21397.0,207.152,207.4832,207.0668,207.3696,21397.0
2024-02-26 14:30:00,219.13,219.45,219.07,219.42,17410.0,207.3412,207.644,207.2845,207.6156,17410.0
2024-02-26 14:40:00,219.41,219.48,219.12,219.36,13234.0,207.6062,207.6724,207.3318,207.5589,13234.0
2024-02-26 14:50:00,219.36,219.5,219.1,219.16,17649.0,207.5589,207.6913,207.3129,207.3696,17649.0
2024-02-26 15:00:00,219.09,219.46,219.09,219.46,18707.0,207.3034,207.6535,207.3034,207.6535,18707.0
2024-02-26 15:10:00,219.46,219.48,219.25,219.29,15091.0,207.6535,207.6724,207.4548,207.4926,15091.0
2024-02-26 15:20:00,219.3,219.42,219.22,219.33,19397.0,207.5021,207.6156,207.4264,207.5305,19397.0
2024-02-26 15:30:00,219.33,219.45,219.15,219.27,22759.0,207.5305,207.644,207.3602,207.4737,22759.0
2024-02-26 15:40:00,219.27,219.4,219.17,219.35,38733.0,207.4737,207.5967,207.3791,207.5494,38733.0
2024-02-26 15:50:00,219.29,219.45,218.59,219.45,154736.0,207.4926,207.644,206.8303,207.644,154736.0
2024-02-27 09:30:00,219.06,219.3,217.64,217.96,59761.0,207.275,207.5021,205.9314,206.2342,59761.0
2024-02-27 09:40:00,217.87,218.3,217.16,217.47,74114.0,206.149,206.5559,205.4772,205.7705,74114.0
2024-02-27 09:50:00,217.52,218.78,217.51,218.24,40275.0,205.8179,207.0101,205.8084,206.4991,40275.0
2024-02-27 10:00:00,218.24,218.65,217.53,217.66,38921.0,206.4991,206.8871,205.8273,205.9503,38921.0
2024-02-27 10:10:00,217.66,218.53,217.65,218.08,66149.0,205.9503,206.7735,205.9409,206.3477,66149.0
2024-02-27 10:20:00,218.02,218.66,218.01,218.43,20392.0,206.291,206.8965,206.2815,206.6789,20392.0
2024-02-27 10:30:00,218.39,218.39,217.92,218.02,10936.0,206.6411,206.6411,206.1963,206.291,10936.0
2024-02-27 10:40:00,218.0,218.13,217.74,217.9,13071.0,206.272,206.395,206.026,206.1774,13071.0
2024-02-27 10:50:00,217.86,217.9,217.45,217.58,25565.0,206.1396,206.1774,205.7516,205.8746,25565.0
2024-02-27 11:00:00,217.58,217.75,217.52,217.72,8189.0,205.8746,206.0355,205.8179,206.0071,8189.0
2024-02-27 11:10:00,217.7,218.18,217.7,218.18,13388.0,205.9882,206.4424,205.9882,206.4424,13388.0
2024-02-27 11:20:00,218.15,218.3,217.93,218.26,9816.0,206.414,206.5559,206.2058,206.518,9816.0
2024-02-27 11:30:00,218.35,218.47,218.11,218.16,7970.0,206.6032,206.7167,206.3761,206.4234,7970.0
2024-02-27 11:40:00,218.08,218.61,218.07,218.28,7871.0,206.3477,206.8492,206.3383,206.537,7871.0
2024-02-27 11:50:00,218.34,218.72,218.3,218.72,5216.0,206.5937,206.9533,206.5559,206.9533,5216.0
2024-02-27 12:00:00,218.74,218.99,218.57,218.72,27052.0,206.9722,207.2088,206.8114,206.9533,27052.0
2024-02-27 12:10:00,218.72,218.72,217.99,218.29,90106.0,206.9533,206.9533,206.2626,206.5464,90106.0
2024-02-27 12:20:00,218.23,218.58,218.16,218.52,5101.0,206.4897,206.8208,206.4234,206.7641,5101.0
2024-02-27 12:30:00,218.53,218.6,218.43,218.51,4731.0,206.7735,206.8398,206.6789,206.7546,4731.0
2024-02-27 12:40:00,218.58,218.59,218.47,218.53,2760.0,206.8208,206.8303,206.7167,206.7735,2760.0
2024-02-27 12:50:00,218.54,218.98,218.46,218.88,11374.0,206.783,207.1993,206.7073,207.1047,11374.0
2024-02-27 13:00:00,218.8,219.57,218.79,218.98,42091.0,207.029,207.7576,207.0195,207.1993,42091.0
2024-02-27 13:10:00,218.95,219.04,218.66,218.81,10544.0,207.1709,207.2561,206.8965,207.0385,10544.0
2024-02-27 13:20:00,218.75,218.81,218.67,218.7,8899.0,206.9817,207.0385,206.906,206.9344,8899.0
2024-02-27 13:30:00,218.67,218.7,218.51,218.56,5469.0,206.906,206.9344,206.7546,206.8019,5469.0
2024-02-27 13:40:00,218.51,218.74,218.5,218.73,4916.0,206.7546,206.9722,206.7451,206.9628,4916.0
2024-02-27 13:50:00,218.74,218.98,218.64,218.79,6656.0,206.9722,207.1993,206.8776,207.0195,6656.0
2024-02-27 14:00:00,218.7,218.75,218.64,218.75,4874.0,206.9344,206.9817,206.8776,206.9817,4874.0
2024-02-27 14:10:00,218.68,218.74,218.64,218.72,4112.0,206.9155,206.9722,206.8776,206.9533,4112.0
2024-02-27 14:20:00,218.75,218.76,218.64,218.67,9567.0,206.9817,206.9911,206.8776,206.906,9567.0
2024-02-27 14:30:00,218.64,218.65,218.37,218.37,15401.0,206.8776,206.8871,206.6221,206.6221,15401.0
2024-02-27 14:40:00,218.31,218.4,218.15,218.25,5658.0,206.5654,206.6505,206.414,206.5086,5658.0
2024-02-27 14:50:00,218.41,218.42,218.24,218.37,7623.0,206.66,206.6694,206.4991,206.6221,7623.0
2024-02-27 15:00:00,218.39,218.48,218.34,218.35,2700.0,206.6411,206.7262,206.5937,206.6032,2700.0
2024-02-27 15:10:00,218.33,218.43,218.14,218.3,6857.0,206.5843,206.6789,206.4045,206.5559,6857.0
2024-02-27 15:20:00,218.22,218.4,218.2,218.31,5425.0,206.4802,206.6505,206.4613,206.5654,5425.0
2024-02-27 15:30:00,218.33,218.74,218.33,218.73,4824.0,206.5843,206.9722,206.5843,206.9628,4824.0
2024-02-27 15:40:00,218.7,218.94,218.59,218.86,12956.0,206.9344,207.1615,206.8303,207.0858,12956.0
2024-02-27 15:50:00,218.88,219.61,218.79,219.5,70848.0,207.1047,207.7954,207.0195,207.6913,70848.0
2024-02-28 09:30:00,219.99,220.34,219.44,220.26,25331.0,208.155,208.4861,207.6346,208.4105,25331.0
2024-02-28 09:40:00,220.28,220.28,219.68,220.0,10498.0,208.4294,208.4294,207.8617,208.1644,10498.0
2024-02-28 09:50:00,219.98,220.48,219.67,220.37,7104.0,208.1455,208.6186,207.8522,208.5145,7104.0
2024-02-28 10:00:00,220.38,220.79,220.35,220.35,16046.0,208.524,208.9119,208.4956,208.4956,16046.0
2024-02-28 10:10:00,220.32,220.32,219.97,220.21,9496.0,208.4672,208.4672,208.1361,208.3631,9496.0
2024-02-28 10:20:00,220.21,220.29,219.97,220.2,4014.0,208.3631,208.4388,208.1361,208.3537,4014.0
2024-02-28 10:30:00,220.2,220.38,220.04,220.38,6271.0,208.3537,208.524,208.2023,208.524,6271.0
2024-02-28 10:40:00,220.3,220.87,220.3,220.73,7103.0,208.4483,208.9876,208.4483,208.8552,7103.0
2024-02-28 10:50:00,220.68,220.99,220.68,220.89,10515.0,208.8079,209.1012,208.8079,209.0066,10515.0
2024-02-28 11:00:00,220.95,220.95,220.65,220.65,13830.0,209.0633,209.0633,208.7795,208.7795,13830.0
2024-02-28 11:10:00,220.66,220.84,220.63,220.73,8167.0,208.7889,208.9592,208.7605,208.8552,8167.0
2024-02-28 11:20:00,220.74,220.74,220.49,220.59,9920.0,208.8646,208.8646,208.6281,208.7227,9920.0
2024-02-28 11:30:00,220.6,220.6,220.28,220.38,9478.0,208.7322,208.7322,208.4294,208.524,9478.0
2024-02-28 11:40:00,220.35,220.39,220.23,220.37,7500.0,208.4956,208.5335,208.3821,208.5145,7500.0
2024-02-28 11:50:00,220.41,220.41,220.11,220.13,7851.0,208.5524,208.5524,208.2685,208.2874,7851.0
2024-02-28 12:00:00,220.17,220.28,220.07,220.22,5317.0,208.3253,208.4294,208.2307,208.3726,5317.0
2024-02-28 12:10:00,220.22,220.52,220.17,220.31,16633.0,208.3726,208.6565,208.3253,208.4578,16633.0
2024-02-28 12:20:00,220.3,220.3,220.15,220.2,4840.0,208.4483,208.4483,208.3064,208.3537,4840.0
2024-02-28 12:30:00,220.16,220.22,220.09,220.13,10406.0,208.3158,208.3726,208.2496,208.2874,10406.0
2024-02-28 12:40:00,220.12,220.17,219.98,220.12,8408.0,208.278,208.3253,208.1455,208.278,8408.0
2024-02-28 12:50:00,220.12,220.23,219.99,220.12,8727.0,208.278,208.3821,208.155,208.278,8727.0
2024-02-28 13:00:00,220.08,220.08,219.87,219.9,4761.0,208.2401,208.2401,208.0414,208.0698,4761.0
2024-02-28 13:10:00,219.92,219.93,219.48,219.49,11218.0,208.0887,208.0982,207.6724,207.6819,11218.0
2024-02-28 13:20:00,219.49,219.56,219.35,219.41,7690.0,207.6819,207.7481,207.5494,207.6062,7690.0
2024-02-28 13:30:00,219.45,219.6,219.43,219.46,4993.0,207.644,207.786,207.6251,207.6535,4993.0
2024-02-28 13:40:00,219.51,219.55,219.38,219.53,7789.0,207.7008,207.7386,207.5778,207.7197,7789.0
2024-02-28 13:50:00,219.51,219.64,219.4,219.45,13864.0,207.7008,207.8238,207.5967,207.644,13864.0
2024-02-28 14:00:00,219.5,219.7,219.37,219.69,5274.0,207.6913,207.8806,207.5683,207.8711,5274.0
2024-02-28 14:10:00,219.61,219.82,219.55,219.71,4756.0,207.7954,207.9941,207.7386,207.89,4756.0
2024-02-28 14:20:00,219.75,219.82,219.69,219.75,7365.0,207.9279,207.9941,207.8711,207.9279,7365.0
2024-02-28 14:30:00,219.68,219.85,219.62,219.82,5757.0,207.8617,208.0225,207.8049,207.9941,5757.0
2024-02-28 14:40:00,219.84,219.87,219.69,219.74,7126.0,208.013,208.0414,207.8711,207.9184,7126.0
2024-02-28 14:50:00,219.7,219.84,219.62,219.81,9397.0,207.8806,208.013,207.8049,207.9847,9397.0
2024-02-28 15:00:00,219.85,220.16,219.85,219.97,5195.0,208.0225,208.3158,208.0225,208.1361,5195.0
2024-02-28 15:10:00,220.0,220.15,219.98,220.03,7259.0,208.1644,208.3064,208.1455,208.1928,7259.0
2024-02-28 15:20:00,220.03,220.28,219.99,220.22,10438.0,208.1928,208.4294,208.155,208.3726,10438.0
2024-02-28 15:30:00,220.22,220.52,220.22,220.45,13133.0,208.3726,208.6565,208.3726,208.5902,13133.0
2024-02-28 15:40:00,220.45,220.46,219.97,220.25,13030.0,208.5902,208.5997,208.1361,208.401,13030.0
2024-02-28 15:50:00,220.26,220.92,220.25,220.87,90639.0,208.4105,209.0349,208.401,208.9876,90639.0
2024-02-29 09:30:00,222.09,222.63,221.54,222.27,41911.0,210.142,210.6529,209.6216,210.3123,41911.0
2024-02-29 09:40:00,222.21,222.55,221.74,221.75,25691.0,210.2555,210.5773,209.8108,209.8203,25691.0
2024-02-29 09:50:00,221.79,222.23,221.74,222.06,23074.0,209.8581,210.2745,209.8108,210.1136,23074.0
2024-02-29 10:00:00,222.1,222.19,220.86,221.23,32612.0,210.1515,210.2366,208.9782,209.3283,32612.0
2024-02-29 10:10:00,221.23,221.31,220.73,221.17,9976.0,209.3283,209.404,208.8552,209.2715,9976.0
2024-02-29 10:20:00,221.18,221.65,220.72,220.78,30460.0,209.281,209.7257,208.8457,208.9025,30460.0
2024-02-29 10:30:00,220.71,220.71,220.16,220.16,16277.0,208.8362,208.8362,208.3158,208.3158,16277.0
2024-02-29 10:40:00,220.16,220.16,219.51,219.68,19860.0,208.3158,208.3158,207.7008,207.8617,19860.0
2024-02-29 10:50:00,219.71,219.72,219.18,219.52,7156.0,207.89,207.8995,207.3886,207.7103,7156.0
2024-02-29 11:00:00,219.56,219.88,219.55,219.74,7858.0,207.7481,208.0509,207.7386,207.9184,7858.0
2024-02-29 11:10:00,219.67,220.45,219.67,219.71,16218.0,207.8522,208.5902,207.8522,207.89,16218.0
2024-02-29 11:20:00,219.69,219.86,219.66,219.82,4363.0,207.8711,208.032,207.8427,207.9941,4363.0
2024-02-29 11:30:00,219.75,220.06,219.71,219.96,9563.0,207.9279,208.2212,207.89,208.1266,9563.0
2024-02-29 11:40:00,219.96,220.15,219.81,219.95,12735.0,208.1266,208.3064,207.9847,208.1171,12735.0
2024-02-29 11:50:00,220.04,220.33,220.02,220.19,5346.0,208.2023,208.4767,208.1834,208.3442,5346.0
2024-02-29 12:00:00,220.14,220.39,220.06,220.14,5460.0,208.2969,208.5335,208.2212,208.2969,5460.0
2024-02-29 12:10:00,220.2,220.44,220.14,220.4,5280.0,208.3537,208.5808,208.2969,208.5429,5280.0
2024-02-29 12:20:00,220.34,220.4,220.25,220.3,4300.0,208.4861,208.5429,208.401,208.4483,4300.0
2024-02-29 12:30:00,220.35,220.44,220.22,220.25,8279.0,208.4956,208.5808,208.3726,208.401,8279.0
2024-02-29 12:40:00,220.28,220.44,220.08,220.43,3665.0,208.4294,208.5808,208.2401,208.5713,3665.0
2024-02-29 12:50:00,220.43,220.44,220.2,220.28,3227.0,208.5713,208.5808,208.3537,208.4294,3227.0
2024-02-29 13:00:00,220.29,220.89,220.26,220.39,20171.0,208.4388,209.0066,208.4105,208.5335,20171.0
2024-02-29 13:10:00,220.49,220.5,220.29,220.39,5748.0,208.6281,208.6375,208.4388,208.5335,5748.0
2024-02-29 13:20:00,220.5,220.5,219.94,220.02,9851.0,208.6375,208.6375,208.1077,208.1834,9851.0
2024-02-29 13:30:00,219.92,219.99,219.83,219.91,4962.0,208.0887,208.155,208.0036,208.0793,4962.0
2024-02-29 13:40:00,219.84,220.08,219.84,220.0,8570.0,208.013,208.2401,208.013,208.1644,8570.0
2024-02-29 13:50:00,219.98,220.18,219.81,219.81,4696.0,208.1455,208.3348,207.9847,207.9847,4696.0
2024-02-29 14:00:00,219.87,220.15,219.55,219.55,8792.0,208.0414,208.3064,207.7386,207.7386,8792.0
2024-02-29 14:10:00,219.63,219.9,219.61,219.89,5273.0,207.8143,208.0698,207.7954,208.0604,5273.0
2024-02-29 14:20:00,219.89,220.14,219.89,219.94,5156.0,208.0604,208.2969,208.0604,208.1077,5156.0
2024-02-29 14:30:00,219.98,220.1,219.91,220.03,10687.0,208.1455,208.2591,208.0793,208.1928,10687.0
2024-02-29 14:40:00,219.97,220.3,219.93,220.26,8599.0,208.1361,208.4483,208.0982,208.4105,8599.0
2024-02-29 14:50:00,220.28,220.32,220.1,220.1,6023.0,208.4294,208.4672,208.2591,208.2591,6023.0
2024-02-29 15:00:00,220.13,220.19,219.86,219.89,5112.0,208.2874,208.3442,208.032,208.0604,5112.0
2024-02-29 15:10:00,219.84,220.03,219.83,220.01,4216.0,208.013,208.1928,208.0036,208.1739,4216.0
2024-02-29 15:20:00,220.05,220.34,220.01,220.31,6998.0,208.2117,208.4861,208.1739,208.4578,6998.0
2024-02-29 15:30:00,220.36,220.58,220.34,220.42,8182.0,208.5051,208.7132,208.4861,208.5618,8182.0
2024-02-29 15:40:00,220.45,220.83,220.41,220.79,12718.0,208.5902,208.9498,208.5524,208.9119,12718.0
2024-02-29 15:50:00,220.77,220.82,220.16,220.17,84179.0,208.893,208.9403,208.3158,208.3253,84179.0
2024-03-01 09:30:00,220.25,221.76,219.47,219.76,22561.0,208.401,209.8298,207.663,207.9373,22561.0
2024-03-01 09:40:00,219.77,219.9,219.39,219.54,10598.0,207.9468,208.0698,207.5873,207.7292,10598.0
2024-03-01 09:50:00,219.52,220.05,219.22,220.05,12723.0,207.7103,208.2117,207.4264,208.2117,12723.0
2024-03-01 10:00:00,220.18,220.18,218.68,218.71,20084.0,208.3348,208.3348,206.9155,206.9438,20084.0
2024-03-01 10:10:00,218.67,218.8,218.09,218.34,7751.0,206.906,207.029,206.3572,206.5937,7751.0
2024-03-01 10:20:00,218.2,218.73,218.12,218.73,5508.0,206.4613,206.9628,206.3856,206.9628,5508.0
2024-03-01 10:30:00,218.74,219.03,218.2,218.2,4900.0,206.9722,207.2466,206.4613,206.4613,4900.0
2024-03-01 10:40:00,218.13,218.51,217.91,218.47,8063.0,206.395,206.7546,206.1869,206.7167,8063.0
2024-03-01 10:50:00,218.31,218.94,218.27,218.75,11376.0,206.5654,207.1615,206.5275,206.9817,11376.0
2024-03-01 11:00:00,218.81,219.3,218.78,219.3,7350.0,207.0385,207.5021,207.0101,207.5021,7350.0
2024-03-01 11:10:00,219.26,219.34,218.85,218.98,16227.0,207.4642,207.5399,207.0763,207.1993,16227.0
2024-03-01 11:20:00,218.98,219.26,218.69,218.69,8991.0,207.1993,207.4642,206.9249,206.9249,8991.0
2024-03-01 11:30:00,218.63,218.64,218.06,218.22,6495.0,206.8681,206.8776,206.3288,206.4802,6495.0
2024-03-01 11:40:00,218.25,218.64,218.17,218.51,8004.0,206.5086,206.8776,206.4329,206.7546,8004.0
2024-03-01 11:50:00,218.53,218.55,218.4,218.49,10571.0,206.7735,206.7924,206.6505,206.7357,10571.0
2024-03-01 12:00:00,218.46,218.54,218.11,218.21,4660.0,206.7073,206.783,206.3761,206.4707,4660.0
2024-03-01 12:10:00,218.21,218.32,218.15,218.26,5722.0,206.4707,206.5748,206.414,206.518,5722.0
2024-03-01 12:20:00,218.34,218.64,218.34,218.59,11974.0,206.5937,206.8776,206.5937,206.8303,11974.0
2024-03-01 12:30:00,218.59,218.87,218.52,218.78,9897.0,206.8303,207.0952,206.7641,207.0101,9897.0
2024-03-01 12:40:00,218.75,219.03,218.73,218.78,9707.0,206.9817,207.2466,206.9628,207.0101,9707.0
2024-03-01 12:50:00,218.78,218.83,218.3,218.4,5077.0,207.0101,207.0574,206.5559,206.6505,5077.0
2024-03-01 13:00:00,218.32,218.38,218.1,218.19,5160.0,206.5748,206.6316,206.3667,206.4518,5160.0
2024-03-01 13:10:00,218.19,218.43,218.19,218.34,4041.0,206.4518,206.6789,206.4518,206.5937,4041.0
2024-03-01 13:20:00,218.28,218.42,218.25,218.28,3784.0,206.537,206.6694,206.5086,206.537,3784.0
2024-03-01 13:30:00,218.27,218.34,218.14,218.14,8445.0,206.5275,206.5937,206.4045,206.4045,8445.0
2024-03-01 13:40:00,218.14,218.35,218.12,218.23,3623.0,206.4045,206.6032,206.3856,206.4897,3623.0
2024-03-01 13:50:00,218.1,218.33,218.04,218.33,7991.0,206.3667,206.5843,206.3099,206.5843,7991.0
2024-03-01 14:00:00,218.47,218.88,218.47,218.86,2681.0,206.7167,207.1047,206.7167,207.0858,2681.0
2024-03-01 14:10:00,218.93,218.99,218.77,218.81,5762.0,207.152,207.2088,207.0006,207.0385,5762.0
2024-03-01 14:20:00,218.81,219.16,218.8,219.16,3988.0,207.0385,207.3696,207.029,207.3696,3988.0
2024-03-01 14:30:00,219.12,219.29,218.99,219.18,5315.0,207.3318,207.4926,207.2088,207.3886,5315.0
2024-03-01 14:40:00,219.16,219.16,218.96,218.97,1345.0,207.3696,207.3696,207.1804,207.1898,1345.0
2024-03-01 14:50:00,219.02,219.1,218.96,219.02,6930.0,207.2372,207.3129,207.1804,207.2372,6930.0
2024-03-01 15:00:00,218.92,219.0,218.84,218.94,4376.0,207.1425,207.2182,207.0668,207.1615,4376.0
2024-03-01 15:10:00,218.93,219.16,218.84,219.08,5678.0,207.152,207.3696,207.0668,207.2939,5678.0
2024-03-01 15:20:00,219.04,219.42,219.02,219.42,10850.0,207.2561,207.6156,207.2372,207.6156,10850.0
2024-03-01 15:30:00,219.5,219.57,219.32,219.41,10882.0,207.6913,207.7576,207.521,207.6062,10882.0
2024-03-01 15:40:00,219.4,219.85,219.35,219.81,18057.0,207.5967,208.0225,207.5494,207.9847,18057.0
2024-03-01 15:50:00,219.86,219.95,219.07,219.22,68341.0,208.032,208.1171,207.2845,207.4264,68341.0
2024-03-04 09:30:00,220.0,220.38,219.35,219.35,22754.0,208.1644,208.524,207.5494,207.5494,22754.0
2024-03-04 09:40:00,219.41,220.2,219.3,220.05,9465.0,207.6062,208.3537,207.5021,208.2117,9465.0
2024-03-04 09:50:00,220.08,220.51,219.95,220.51,6426.0,208.2401,208.647,208.1171,208.647,6426.0
2024-03-04 10:00:00,220.47,220.65,219.86,220.61,12339.0,208.6092,208.7795,208.032,208.7416,12339.0
2024-03-04 10:10:00,220.69,220.69,220.41,220.44,2225.0,208.8173,208.8173,208.5524,208.5808,2225.0
2024-03-04 10:20:00,220.54,221.13,220.54,221.13,12322.0,208.6754,209.2336,208.6754,209.2336,12322.0
2024-03-04 10:30:00,221.05,221.15,220.76,220.96,5747.0,209.1579,209.2526,208.8836,209.0728,5747.0
2024-03-04 10:40:00,220.96,220.96,220.31,220.31,30259.0,209.0728,209.0728,208.4578,208.4578,30259.0
2024-03-04 10:50:00,220.28,220.4,219.91,219.91,15430.0,208.4294,208.5429,208.0793,208.0793,15430.0
2024-03-04 11:00:00,220.02,220.38,219.9,220.07,27335.0,208.1834,208.524,208.0698,208.2307,27335.0
2024-03-04 11:10:00,220.06,220.16,219.75,220.06,5857.0,208.2212,208.3158,207.9279,208.2212,5857.0
2024-03-04 11:20:00,219.99,220.12,219.84,220.05,16497.0,208.155,208.278,208.013,208.2117,16497.0
2024-03-04 11:30:00,220.07,220.31,219.97,220.27,13698.0,208.2307,208.4578,208.1361,208.4199,13698.0
2024-03-04 11:40:00,220.27,220.54,220.26,220.43,3095.0,208.4199,208.6754,208.4105,208.5713,3095.0
2024-03-04 11:50:00,220.42,220.72,220.22,220.34,13054.0,208.5618,208.8457,208.3726,208.4861,13054.0
2024-03-04 12:00:00,220.34,220.69,220.34,220.66,8872.0,208.4861,208.8173,208.4861,208.7889,8872.0
2024-03-04 12:10:00,220.59,221.11,220.59,221.09,4094.0,208.7227,209.2147,208.7227,209.1958,4094.0
2024-03-04 12:20:00,221.14,221.14,221.07,221.1,1810.0,209.2431,209.2431,209.1769,209.2053,1810.0
2024-03-04 12:30:00,221.04,221.18,220.99,221.08,6591.0,209.1485,209.281,209.1012,209.1863,6591.0
2024-03-04 12:40:00,221.11,221.13,220.9,220.9,4410.0,209.2147,209.2336,209.016,209.016,4410.0
2024-03-04 12:50:00,220.91,221.25,220.89,221.12,4159.0,209.0255,209.3472,209.0066,209.2242,4159.0
2024-03-04 13:00:00,221.12,221.49,221.06,221.43,5710.0,209.2242,209.5743,209.1674,209.5175,5710.0
2024-03-04 13:10:00,221.42,221.53,221.36,221.49,4496.0,209.508,209.6121,209.4513,209.5743,4496.0
2024-03-04 13:20:00,221.49,221.53,221.21,221.21,4823.0,209.5743,209.6121,209.3093,209.3093,4823.0
2024-03-04 13:30:00,221.21,221.45,221.13,221.45,3070.0,209.3093,209.5364,209.2336,209.5364,3070.0
2024-03-04 13:40:00,221.45,221.62,221.39,221.47,11547.0,209.5364,209.6973,209.4797,209.5554,11547.0
2024-03-04 13:50:00,221.47,221.53,221.27,221.4,4499.0,209.5554,209.6121,209.3661,209.4891,4499.0
2024-03-04 14:00:00,221.43,221.43,221.02,221.16,5540.0,209.5175,209.5175,209.1296,209.262,5540.0
2024-03-04 14:10:00,221.07,221.07,220.61,220.69,8354.0,209.1769,209.1769,208.7416,208.8173,8354.0
2024-03-04 14:20:00,220.61,220.61,220.28,220.36,8462.0,208.7416,208.7416,208.4294,208.5051,8462.0
2024-03-04 14:30:00,220.36,220.76,220.29,220.76,6202.0,208.5051,208.8836,208.4388,208.8836,6202.0
2024-03-04 14:40:00,220.82,220.96,220.45,220.6,9103.0,208.9403,209.0728,208.5902,208.7322,9103.0
2024-03-04 14:50:00,220.56,220.69,220.44,220.44,4858.0,208.6943,208.8173,208.5808,208.5808,4858.0
2024-03-04 15:00:00,220.44,221.17,220.3,221.05,8431.0,208.5808,209.2715,208.4483,209.1579,8431.0
2024-03-04 15:10:00,221.14,221.21,220.94,220.99,4403.0,209.2431,209.3093,209.0539,209.1012,4403.0
2024-03-04 15:20:00,220.95,221.08,220.88,220.89,6634.0,209.0633,209.1863,208.9971,209.0066,6634.0
2024-03-04 15:30:00,220.89,221.22,220.64,220.84,12095.0,209.0066,209.3188,208.77,208.9592,12095.0
2024-03-04 15:40:00,220.83,221.07,220.82,221.06,25448.0,208.9498,209.1769,208.9403,209.1674,25448.0
2024-03-04 15:50:00,221.05,221.43,220.97,221.38,89678.0,209.1579,209.5175,209.0823,209.4702,89678.0
2024-03-05 09:30:00,221.25,221.25,220.45,220.86,30361.0,209.3472,209.3472,208.5902,208.9782,30361.0
2024-03-05 09:40:00,220.86,221.45,220.41,221.3,11026.0,208.9782,209.5364,208.5524,209.3945,11026.0
2024-03-05 09:50:00,221.31,222.18,221.03,222.18,19195.0,209.404,210.2272,209.139,210.2272,19195.0
2024-03-05 10:00:00,222.21,222.52,221.81,222.23,18759.0,210.2555,210.5489,209.8771,210.2745,18759.0
2024-03-05 10:10:00,222.07,222.07,221.25,221.67,15144.0,210.1231,210.1231,209.3472,209.7446,15144.0
2024-03-05 10:20:00,221.55,221.72,221.12,221.29,9654.0,209.6311,209.7919,209.2242,209.385,9654.0
2024-03-05 10:30:00,221.21,221.33,220.91,221.1,10402.0,209.3093,209.4229,209.0255,209.2053,10402.0
2024-03-05 10:40:00,220.94,221.01,220.75,220.87,5410.0,209.0539,209.1201,208.8741,208.9876,5410.0
2024-03-05 10:50:00,220.88,220.96,220.42,220.51,6021.0,208.9971,209.0728,208.5618,208.647,6021.0
2024-03-05 11:00:00,220.57,220.64,220.34,220.51,5200.0,208.7038,208.77,208.4861,208.647,5200.0
2024-03-05 11:10:00,220.48,220.68,220.15,220.54,8466.0,208.6186,208.8079,208.3064,208.6754,8466.0
2024-03-05 11:20:00,220.5,220.56,220.16,220.37,7474.0,208.6375,208.6943,208.3158,208.5145,7474.0
2024-03-05 11:30:00,220.45,220.86,220.32,220.42,5907.0,208.5902,208.9782,208.4672,208.5618,5907.0
2024-03-05 11:40:00,220.43,220.43,220.16,220.33,6410.0,208.5713,208.5713,208.3158,208.4767,6410.0
2024-03-05 11:50:00,220.3,220.49,220.21,220.38,7599.0,208.4483,208.6281,208.3631,208.524,7599.0
2024-03-05 12:00:00,220.38,220.43,220.09,220.21,7135.0,208.524,208.5713,208.2496,208.3631,7135.0
2024-03-05 12:10:00,220.21,220.23,220.0,220.18,6041.0,208.3631,208.3821,208.1644,208.3348,6041.0
2024-03-05 12:20:00,220.18,220.38,220.11,220.21,8841.0,208.3348,208.524,208.2685,208.3631,8841.0
2024-03-05 12:30:00,220.21,220.24,219.8,219.84,8875.0,208.3631,208.3915,207.9752,208.013,8875.0
2024-03-05 12:40:00,219.85,220.15,219.82,220.11,8004.0,208.0225,208.3064,207.9941,208.2685,8004.0
2024-03-05 12:50:00,220.13,220.31,220.05,220.15,7465.0,208.2874,208.4578,208.2117,208.3064,7465.0
2024-03-05 13:00:00,220.25,220.26,219.96,219.97,4467.0,208.401,208.4105,208.1266,208.1361,4467.0
2024-03-05 13:10:00,220.01,220.11,219.67,219.73,6820.0,208.1739,208.2685,207.8522,207.909,6820.0
2024-03-05 13:20:00,219.71,219.94,219.59,219.8,4955.0,207.89,208.1077,207.7765,207.9752,4955.0
2024-03-05 13:30:00,219.83,220.15,219.76,220.15,4371.0,208.0036,208.3064,207.9373,208.3064,4371.0
2024-03-05 13:40:00,220.03,220.11,220.01,220.03,3040.0,208.1928,208.2685,208.1739,208.1928,3040.0
2024-03-05 13:50:00,219.98,220.16,219.89,219.89,4029.0,208.1455,208.3158,208.0604,208.0604,4029.0
2024-03-05 14:00:00,219.96,220.08,219.78,220.08,4693.0,208.1266,208.2401,207.9563,208.2401,4693.0
2024-03-05 14:10:00,220.02,220.09,219.87,219.96,8369.0,208.1834,208.2496,208.0414,208.1266,8369.0
2024-03-05 14:20:00,219.87,219.89,219.64,219.89,4158.0,208.0414,208.0604,207.8238,208.0604,4158.0
2024-03-05 14:30:00,219.81,219.81,219.5,219.68,7848.0,207.9847,207.9847,207.6913,207.8617,7848.0
2024-03-05 14:40:00,219.64,219.64,219.19,219.19,8154.0,207.8238,207.8238,207.398,207.398,8154.0
2024-03-05 14:50:00,219.24,219.46,219.19,219.29,5960.0,207.4453,207.6535,207.398,207.4926,5960.0
2024-03-05 15:00:00,219.25,219.44,219.2,219.4,4473.0,207.4548,207.6346,207.4075,207.5967,4473.0
2024-03-05 15:10:00,219.46,219.56,219.33,219.47,5132.0,207.6535,207.7481,207.5305,207.663,5132.0
2024-03-05 15:20:00,219.52,219.69,219.42,219.45,9333.0,207.7103,207.8711,207.6156,207.644,9333.0
2024-03-05 15:30:00,219.46,219.7,219.37,219.58,7691.0,207.6535,207.8806,207.5683,207.767,7691.0
2024-03-05 15:40:00,219.56,219.84,219.45,219.73,17795.0,207.7481,208.013,207.644,207.909,17795.0
2024-03-05 15:50:00,219.76,220.04,219.64,219.95,66289.0,207.9373,208.2023,207.8238,208.1171,66289.0
2024-03-06 09:30:00,219.82,220.26,218.24,218.25,57434.0,207.9941,208.4105,206.4991,206.5086,57434.0
2024-03-06 09:40:00,218.43,218.48,216.63,216.63,25179.0,206.6789,206.7262,204.9757,204.9757,25179.0
2024-03-06 09:50:00,216.72,218.27,216.63,218.11,29390.0,205.0609,206.5275,204.9757,206.3761,29390.0
2024-03-06 10:00:00,218.09,218.1,217.42,218.08,13491.0,206.3572,206.3667,205.7232,206.3477,13491.0
2024-03-06 10:10:00,217.91,217.94,217.46,217.81,17926.0,206.1869,206.2153,205.7611,206.0923,17926.0
2024-03-06 10:20:00,217.93,217.96,217.7,217.71,10556.0,206.2058,206.2342,205.9882,205.9976,10556.0
2024-03-06 10:30:00,217.71,218.29,217.35,218.09,30612.0,205.9976,206.5464,205.657,206.3572,30612.0
2024-03-06 10:40:00,218.17,218.17,217.2,217.2,6644.0,206.4329,206.4329,205.5151,205.5151,6644.0
2024-03-06 10:50:00,217.21,217.5,216.86,217.44,28489.0,205.5245,205.7989,205.1934,205.7422,28489.0
2024-03-06 11:00:00,217.43,218.05,217.43,217.9,8676.0,205.7327,206.3193,205.7327,206.1774,8676.0
2024-03-06 11:10:00,217.95,217.95,217.73,217.84,7959.0,206.2247,206.2247,206.0166,206.1206,7959.0
2024-03-06 11:20:00,217.84,218.44,217.83,218.43,4822.0,206.1206,206.6884,206.1112,206.6789,4822.0
2024-03-06 11:30:00,218.4,218.64,218.27,218.47,4141.0,206.6505,206.8776,206.5275,206.7167,4141.0
2024-03-06 11:40:00,218.42,218.54,218.18,218.21,10117.0,206.6694,206.783,206.4424,206.4707,10117.0
2024-03-06 11:50:00,218.21,218.55,218.07,218.07,6527.0,206.4707,206.7924,206.3383,206.3383,6527.0
2024-03-06 12:00:00,218.06,218.19,217.89,218.06,3427.0,206.3288,206.4518,206.168,206.3288,3427.0
2024-03-06 12:10:00,218.18,218.35,218.1,218.21,2713.0,206.4424,206.6032,206.3667,206.4707,2713.0
2024-03-06 12:20:00,218.09,218.43,218.05,218.15,3244.0,206.3572,206.6789,206.3193,206.414,3244.0
2024-03-06 12:30:00,218.2,218.25,218.08,218.18,7618.0,206.4613,206.5086,206.3477,206.4424,7618.0
2024-03-06 12:40:00,218.26,218.26,218.0,218.05,3801.0,206.518,206.518,206.272,206.3193,3801.0
2024-03-06 12:50:00,218.14,218.14,217.84,217.84,1435.0,206.4045,206.4045,206.1206,206.1206,1435.0
2024-03-06 13:00:00,217.9,218.06,217.89,218.0,4577.0,206.1774,206.3288,206.168,206.272,4577.0
2024-03-06 13:10:00,217.83,218.43,217.83,218.4,1802.0,206.1112,206.6789,206.1112,206.6505,1802.0
2024-03-06 13:20:00,218.5,219.0,218.45,218.67,10764.0,206.7451,207.2182,206.6978,206.906,10764.0
2024-03-06 13:30:00,218.74,218.87,218.53,218.74,14935.0,206.9722,207.0952,206.7735,206.9722,14935.0
2024-03-06 13:40:00,218.69,219.15,218.61,218.68,7557.0,206.9249,207.3602,206.8492,206.9155,7557.0
2024-03-06 13:50:00,218.62,219.25,218.52,219.19,9594.0,206.8587,207.4548,206.7641,207.398,9594.0
2024-03-06 14:00:00,219.05,219.29,219.02,219.04,3976.0,207.2655,207.4926,207.2372,207.2561,3976.0
2024-03-06 14:10:00,219.01,219.14,218.95,219.05,10185.0,207.2277,207.3507,207.1709,207.2655,10185.0
2024-03-06 14:20:00,219.05,219.53,219.01,219.53,5937.0,207.2655,207.7197,207.2277,207.7197,5937.0
2024-03-06 14:30:00,219.56,219.65,219.49,219.52,5998.0,207.7481,207.8333,207.6819,207.7103,5998.0
2024-03-06 14:40:00,219.52,219.57,219.27,219.35,5444.0,207.7103,207.7576,207.4737,207.5494,5444.0
2024-03-06 14:50:00,219.34,219.51,219.23,219.24,5559.0,207.5399,207.7008,207.4359,207.4453,5559.0
2024-03-06 15:00:00,219.23,219.33,218.91,219.15,7372.0,207.4359,207.5305,207.1331,207.3602,7372.0
2024-03-06 15:10:00,219.01,219.23,219.01,219.22,7354.0,207.2277,207.4359,207.2277,207.4264,7354.0
2024-03-06 15:20:00,219.18,219.35,219.13,219.24,9075.0,207.3886,207.5494,207.3412,207.4453,9075.0
2024-03-06 15:30:00,219.3,219.46,219.15,219.46,9279.0,207.5021,207.6535,207.3602,207.6535,9279.0
2024-03-06 15:40:00,219.5,219.87,219.28,219.77,26617.0,207.6913,208.0414,207.4832,207.9468,26617.0
2024-03-06 15:50:00,219.74,219.85,219.49,219.72,77833.0,207.9184,208.0225,207.6819,207.8995,77833.0
2024-03-07 09:30:00,219.88,220.8,218.83,218.84,20496.0,209.1714,210.0466,208.1725,208.182,20496.0
2024-03-07 09:40:00,219.03,219.33,218.02,218.02,32218.0,208.3628,208.6482,207.402,207.402,32218.0
2024-03-07 09:50:00,218.0,218.01,217.09,217.44,19259.0,207.3829,207.3925,206.5173,206.8502,19259.0
2024-03-07 10:00:00,217.39,217.39,216.38,217.21,13515.0,206.8027,206.8027,205.8418,206.6314,13515.0
2024-03-07 10:10:00,217.12,217.12,216.11,216.31,21073.0,206.5458,206.5458,205.585,205.7753,21073.0
2024-03-07 10:20:00,216.17,217.12,215.97,217.03,21603.0,205.6421,206.5458,205.4518,206.4602,21603.0
2024-03-07 10:30:00,217.03,217.06,216.48,216.5,7844.0,206.4602,206.4887,205.937,205.956,7844.0
2024-03-07 10:40:00,216.5,216.63,216.22,216.47,17238.0,205.956,206.0797,205.6896,205.9275,17238.0
2024-03-07 10:50:00,216.48,216.62,215.84,215.84,14341.0,205.937,206.0702,205.3281,205.3281,14341.0
2024-03-07 11:00:00,215.84,215.85,215.22,215.39,11525.0,205.3281,205.3377,204.7383,204.9001,11525.0
2024-03-07 11:10:00,215.38,215.64,215.11,215.38,26355.0,204.8905,205.1379,204.6337,204.8905,26355.0
2024-03-07 11:20:00,215.27,215.57,215.18,215.22,24025.0,204.7859,205.0713,204.7003,204.7383,24025.0
2024-03-07 11:30:00,215.21,215.44,215.08,215.1,35785.0,204.7288,204.9476,204.6052,204.6242,35785.0
2024-03-07 11:40:00,215.11,215.15,214.68,214.91,22646.0,204.6337,204.6717,204.2246,204.4434,22646.0
2024-03-07 11:50:00,214.92,214.94,214.83,214.83,9253.0,204.4529,204.472,204.3673,204.3673,9253.0
2024-03-07 12:00:00,214.86,214.88,214.42,214.56,15721.0,204.3959,204.4149,203.9773,204.1105,15721.0
2024-03-07 12:10:00,214.51,214.56,214.31,214.5,32771.0,204.0629,204.1105,203.8727,204.0534,32771.0
2024-03-07 12:20:00,214.48,215.0,214.48,214.66,9741.0,204.0344,204.5291,204.0344,204.2056,9741.0
2024-03-07 12:30:00,214.7,214.83,214.57,214.75,8655.0,204.2437,204.3673,204.12,204.2912,8655.0
2024-03-07 12:40:00,214.77,214.96,214.64,214.91,8698.0,204.3103,204.491,204.1866,204.4434,8698.0
2024-03-07 12:50:00,214.86,214.86,214.53,214.56,7620.0,204.3959,204.3959,204.0819,204.1105,7620.0
2024-03-07 13:00:00,214.58,214.9,214.53,214.87,3778.0,204.1295,204.4339,204.0819,204.4054,3778.0
2024-03-07 13:10:00,214.86,214.89,214.75,214.85,5794.0,204.3959,204.4244,204.2912,204.3864,5794.0
2024-03-07 13:20:00,214.89,214.89,214.58,214.69,18461.0,204.4244,204.4244,204.1295,204.2341,18461.0
2024-03-07 13:30:00,214.7,215.22,214.5,215.22,29308.0,204.2437,204.7383,204.0534,204.7383,29308.0
2024-03-07 13:40:00,215.28,215.39,215.02,215.15,11386.0,204.7954,204.9001,204.5481,204.6717,11386.0
2024-03-07 13:50:00,215.13,215.5,215.05,215.41,12188.0,204.6527,205.0047,204.5766,204.9191,12188.0
2024-03-07 14:00:00,215.36,215.65,215.3,215.65,9975.0,204.8715,205.1474,204.8144,205.1474,9975.0
2024-03-07 14:10:00,215.68,215.68,215.28,215.28,12152.0,205.1759,205.1759,204.7954,204.7954,12152.0
2024-03-07 14:20:00,215.43,215.43,214.88,215.03,18568.0,204.9381,204.9381,204.4149,204.5576,18568.0
2024-03-07 14:30:00,214.98,215.1,214.81,214.84,16443.0,204.51,204.6242,204.3483,204.3768,16443.0
2024-03-07 14:40:00,214.87,214.92,214.59,214.6,9556.0,204.4054,204.4529,204.139,204.1485,9556.0
2024-03-07 14:50:00,214.61,214.66,214.36,214.42,18363.0,204.158,204.2056,203.9202,203.9773,18363.0
2024-03-07 15:00:00,214.41,214.48,214.28,214.42,13285.0,203.9678,204.0344,203.8441,203.9773,13285.0
2024-03-07 15:10:00,214.45,214.58,214.37,214.43,16285.0,204.0058,204.1295,203.9297,203.9868,16285.0
2024-03-07 15:20:00,214.45,214.57,214.21,214.22,22173.0,204.0058,204.12,203.7775,203.787,22173.0
2024-03-07 15:30:00,214.26,214.36,214.1,214.13,21260.0,203.8251,203.9202,203.6729,203.7014,21260.0
2024-03-07 15:40:00,214.15,214.23,213.83,213.87,59158.0,203.7204,203.7966,203.416,203.4541,59158.0
2024-03-07 15:50:00,213.88,213.91,213.48,213.53,216252.0,203.4636,203.4921,203.0831,203.1306,216252.0
2024-03-08 09:30:00,213.53,214.7,213.07,214.49,31563.0,203.1306,204.2437,202.693,204.0439,31563.0
2024-03-08 09:40:00,214.6,214.91,214.21,214.62,11132.0,204.1485,204.4434,203.7775,204.1676,11132.0
2024-03-08 09:50:00,214.53,214.53,213.93,214.28,11760.0,204.0819,204.0819,203.5112,203.8441,11760.0
2024-03-08 10:00:00,214.39,214.86,214.28,214.28,31657.0,203.9488,204.3959,203.8441,203.8441,31657.0
2024-03-08 10:10:00,214.24,214.43,213.65,213.97,27345.0,203.8061,203.9868,203.2448,203.5492,27345.0
2024-03-08 10:20:00,213.91,214.11,213.62,213.96,21595.0,203.4921,203.6824,203.2163,203.5397,21595.0
2024-03-08 10:30:00,213.94,213.95,213.48,213.83,10788.0,203.5207,203.5302,203.0831,203.416,10788.0
2024-03-08 10:40:00,213.84,214.0,213.4,213.4,11636.0,203.4255,203.5778,203.007,203.007,11636.0
2024-03-08 10:50:00,213.46,213.68,213.27,213.41,7540.0,203.0641,203.2733,202.8833,203.0165,7540.0
2024-03-08 11:00:00,213.48,213.64,213.35,213.5,4550.0,203.0831,203.2353,202.9594,203.1021,4550.0
2024-03-08 11:10:00,213.44,213.67,213.39,213.58,8889.0,203.045,203.2638,202.9975,203.1782,8889.0
2024-03-08 11:20:00,213.58,213.66,213.48,213.63,3476.0,203.1782,203.2543,203.0831,203.2258,3476.0
2024-03-08 11:30:00,213.62,213.93,213.58,213.8,8706.0,203.2163,203.5112,203.1782,203.3875,8706.0
2024-03-08 11:40:00,213.79,214.27,213.75,214.14,8532.0,203.378,203.8346,203.3399,203.7109,8532.0
2024-03-08 11:50:00,214.11,214.35,213.76,213.78,26242.0,203.6824,203.9107,203.3494,203.3685,26242.0
2024-03-08 12:00:00,213.86,214.0,213.79,213.93,7454.0,203.4446,203.5778,203.378,203.5112,7454.0
2024-03-08 12:10:00,213.93,214.19,213.9,214.18,4824.0,203.5112,203.7585,203.4826,203.749,4824.0
2024-03-08 12:20:00,214.22,214.36,214.16,214.27,4645.0,203.787,203.9202,203.73,203.8346,4645.0
2024-03-08 12:30:00,214.2,214.44,214.2,214.44,2249.0,203.768,203.9963,203.768,203.9963,2249.0
2024-03-08 12:40:00,214.44,214.44,214.32,214.42,2121.0,203.9963,203.9963,203.8822,203.9773,2121.0
2024-03-08 12:50:00,214.36,214.6,214.26,214.6,4644.0,203.9202,204.1485,203.8251,204.1485,4644.0
2024-03-08 13:00:00,214.77,214.77,214.46,214.72,4178.0,204.3103,204.3103,204.0154,204.2627,4178.0
2024-03-08 13:10:00,214.77,214.78,214.55,214.55,19049.0,204.3103,204.3198,204.101,204.101,19049.0
2024-03-08 13:20:00,214.47,214.59,214.42,214.47,6478.0,204.0249,204.139,203.9773,204.0249,6478.0
2024-03-08 13:30:00,214.53,214.53,214.08,214.09,2879.0,204.0819,204.0819,203.6539,203.6634,2879.0
2024-03-08 13:40:00,213.95,214.04,213.64,213.64,3812.0,203.5302,203.6158,203.2353,203.2353,3812.0
2024-03-08 13:50:00,213.79,213.94,213.58,213.69,8778.0,203.378,203.5207,203.1782,203.2829,8778.0
2024-03-08 14:00:00,213.6,213.7,213.54,213.56,7689.0,203.1972,203.2924,203.1402,203.1592,7689.0
2024-03-08 14:10:00,213.56,213.6,213.49,213.58,7258.0,203.1592,203.1972,203.0926,203.1782,7258.0
2024-03-08 14:20:00,213.57,213.67,213.56,213.65,6222.0,203.1687,203.2638,203.1592,203.2448,6222.0
2024-03-08 14:30:00,213.67,213.93,213.64,213.93,20227.0,203.2638,203.5112,203.2353,203.5112,20227.0
2024-03-08 14:40:00,214.0,214.08,213.82,213.89,7627.0,203.5778,203.6539,203.4065,203.4731,7627.0
2024-03-08 14:50:00,213.89,214.16,213.84,214.12,8637.0,203.4731,203.73,203.4255,203.6919,8637.0
2024-03-08 15:00:00,214.17,214.38,214.01,214.01,11374.0,203.7395,203.9392,203.5873,203.5873,11374.0
2024-03-08 15:10:00,214.0,214.0,213.71,213.71,8815.0,203.5778,203.5778,203.3019,203.3019,8815.0
2024-03-08 15:20:00,213.72,213.91,213.24,213.25,12722.0,203.3114,203.4921,202.8548,202.8643,12722.0
2024-03-08 15:30:00,213.27,213.56,213.27,213.39,11495.0,202.8833,203.1592,202.8833,202.9975,11495.0
2024-03-08 15:40:00,213.37,213.41,213.2,213.25,6827.0,202.9784,203.0165,202.8167,202.8643,6827.0
2024-03-08 15:50:00,213.28,213.3,212.8,212.98,70935.0,202.8928,202.9118,202.4362,202.6074,70935.0
2024-03-11 09:30:00,212.8,214.89,212.8,214.23,35052.0,202.4362,204.4244,202.4362,203.7966,35052.0
2024-03-11 09:40:00,214.06,214.15,213.57,214.13,10015.0,203.6348,203.7204,203.1687,203.7014,10015.0
2024-03-11 09:50:00,214.46,215.11,214.28,214.98,21845.0,204.0154,204.6337,203.8441,204.51,21845.0
2024-03-11 10:00:00,215.05,215.18,214.45,214.99,15160.0,204.5766,204.7003,204.0058,204.5195,15160.0
2024-03-11 10:10:00,215.05,215.9,215.05,215.63,8805.0,204.5766,205.3852,204.5766,205.1284,8805.0
2024-03-11 10:20:00,215.77,216.03,215.44,215.45,12965.0,205.2616,205.5089,204.9476,204.9571,12965.0
2024-03-11 10:30:00,215.58,215.96,215.03,215.08,22695.0,205.0808,205.4423,204.5576,204.6052,22695.0
2024-03-11 10:40:00,215.01,215.54,214.95,215.47,14758.0,204.5386,205.0428,204.4815,204.9762,14758.0
2024-03-11 10:50:00,215.47,216.01,215.44,216.01,18657.0,204.9762,205.4899,204.9476,205.4899,18657.0
2024-03-11 11:00:00,216.01,216.12,215.69,215.73,8956.0,205.4899,205.5945,205.1854,205.2235,8956.0
2024-03-11 11:10:00,215.77,216.23,215.75,216.12,9732.0,205.2616,205.6991,205.2425,205.5945,9732.0
2024-03-11 11:20:00,216.2,216.36,215.99,216.15,7796.0,205.6706,205.8228,205.4708,205.623,7796.0
2024-03-11 11:30:00,216.15,216.45,216.01,216.06,9699.0,205.623,205.9084,205.4899,205.5374,9699.0
2024-03-11 11:40:00,216.08,216.24,215.91,216.14,18743.0,205.5565,205.7087,205.3947,205.6135,18743.0
2024-03-11 11:50:00,216.3,216.39,216.12,216.25,6496.0,205.7657,205.8514,205.5945,205.7182,6496.0
2024-03-11 12:00:00,216.3,216.54,216.2,216.29,7022.0,205.7657,205.994,205.6706,205.7562,7022.0
2024-03-11 12:10:00,216.34,216.34,215.97,216.03,3618.0,205.8038,205.8038,205.4518,205.5089,3618.0
2024-03-11 12:20:00,216.03,216.19,215.76,215.85,7877.0,205.5089,205.6611,205.252,205.3377,7877.0
2024-03-11 12:30:00,215.92,216.1,215.92,216.08,7731.0,205.4042,205.5755,205.4042,205.5565,7731.0
2024-03-11 12:40:00,216.14,216.64,216.14,216.4,6358.0,205.6135,206.0892,205.6135,205.8609,6358.0
2024-03-11 12:50:00,216.61,216.64,216.33,216.33,10513.0,206.0606,206.0892,205.7943,205.7943,10513.0
2024-03-11 13:00:00,216.28,216.34,215.92,215.92,7330.0,205.7467,205.8038,205.4042,205.4042,7330.0
2024-03-11 13:10:00,215.92,216.13,215.82,216.13,5697.0,205.4042,205.604,205.3091,205.604,5697.0
2024-03-11 13:20:00,216.19,216.48,216.19,216.34,5723.0,205.6611,205.937,205.6611,205.8038,5723.0
2024-03-11 13:30:00,216.37,216.49,216.13,216.21,5064.0,205.8323,205.9465,205.604,205.6801,5064.0
2024-03-11 13:40:00,216.28,216.5,216.17,216.27,8027.0,205.7467,205.956,205.6421,205.7372,8027.0
2024-03-11 13:50:00,216.25,216.52,216.25,216.52,4929.0,205.7182,205.975,205.7182,205.975,4929.0
2024-03-11 14:00:00,216.52,216.56,216.34,216.5,4190.0,205.975,206.0131,205.8038,205.956,4190.0
2024-03-11 14:10:00,216.5,216.54,216.2,216.22,11976.0,205.956,205.994,205.6706,205.6896,11976.0
2024-03-11 14:20:00,216.11,216.52,216.11,216.52,5467.0,205.585,205.975,205.585,205.975,5467.0
2024-03-11 14:30:00,216.5,216.6,216.37,216.5,5254.0,205.956,206.0511,205.8323,205.956,5254.0
2024-03-11 14:40:00,216.45,216.61,216.23,216.36,9237.0,205.9084,206.0606,205.6991,205.8228,9237.0
2024-03-11 14:50:00,216.36,216.8,216.29,216.8,11607.0,205.8228,206.2414,205.7562,206.2414,11607.0
2024-03-11 15:00:00,216.78,216.82,216.56,216.73,9314.0,206.2224,206.2604,206.0131,206.1748,9314.0
2024-03-11 15:10:00,216.73,216.79,216.49,216.53,10839.0,206.1748,206.2319,205.9465,205.9845,10839.0
2024-03-11 15:20:00,216.51,216.65,216.36,216.36,8651.0,205.9655,206.0987,205.8228,205.8228,8651.0
2024-03-11 15:30:00,216.32,216.62,216.31,216.6,10384.0,205.7848,206.0702,205.7753,206.0511,10384.0
2024-03-11 15:40:00,216.68,216.77,216.3,216.32,20609.0,206.1272,206.2128,205.7657,205.7848,20609.0
2024-03-11 15:50:00,216.34,216.84,216.34,216.78,63781.0,205.8038,206.2794,205.8038,206.2224,63781.0
2024-03-12 09:30:00,217.14,217.99,216.92,217.98,27453.0,206.5648,207.3734,206.3555,207.3639,27453.0
2024-03-12 09:40:00,217.98,218.15,216.6,216.6,16640.0,207.3639,207.5256,206.0511,206.0511,16640.0
2024-03-12 09:50:00,216.42,217.94,216.42,217.48,10068.0,205.8799,207.3259,205.8799,206.8883,10068.0
2024-03-12 10:00:00,217.59,217.59,217.01,217.25,5083.0,206.9929,206.9929,206.4412,206.6695,5083.0
2024-03-12 10:10:00,217.25,217.34,216.75,217.09,12564.0,206.6695,206.7551,206.1938,206.5173,12564.0
2024-03-12 10:20:00,216.99,217.35,216.78,216.87,10137.0,206.4221,206.7646,206.2224,206.308,10137.0
2024-03-12 10:30:00,217.03,217.18,216.69,216.75,11969.0,206.4602,206.6029,206.1367,206.1938,11969.0
2024-03-12 10:40:00,216.67,216.85,216.46,216.65,9399.0,206.1177,206.289,205.9179,206.0987,9399.0
2024-03-12 10:50:00,216.65,216.89,216.52,216.66,9106.0,206.0987,206.327,205.975,206.1082,9106.0
2024-03-12 11:00:00,216.58,216.99,216.31,216.93,5940.0,206.0321,206.4221,205.7753,206.3651,5940.0
2024-03-12 11:10:00,217.06,217.75,217.04,217.75,10147.0,206.4887,207.1451,206.4697,207.1451,10147.0
2024-03-12 11:20:00,217.76,218.02,217.38,217.49,8804.0,207.1546,207.402,206.7931,206.8978,8804.0
2024-03-12 11:30:00,217.41,217.63,217.21,217.39,12795.0,206.8217,207.031,206.6314,206.8027,12795.0
2024-03-12 11:40:00,217.4,217.93,217.13,217.81,10357.0,206.8122,207.3164,206.5553,207.2022,10357.0
2024-03-12 11:50:00,217.87,218.29,217.66,218.13,11306.0,207.2593,207.6588,207.0595,207.5066,11306.0
2024-03-12 12:00:00,218.18,218.33,217.85,218.03,9692.0,207.5542,207.6969,207.2403,207.4115,9692.0
2024-03-12 12:10:00,218.03,218.12,217.8,217.91,6742.0,207.4115,207.4971,207.1927,207.2973,6742.0
2024-03-12 12:20:00,217.95,218.07,217.62,217.99,15915.0,207.3354,207.4495,207.0215,207.3734,15915.0
2024-03-12 12:30:00,217.89,217.97,217.63,217.79,14239.0,207.2783,207.3544,207.031,207.1832,14239.0
2024-03-12 12:40:00,217.66,217.74,217.01,217.17,8401.0,207.0595,207.1356,206.4412,206.5934,8401.0
2024-03-12 12:50:00,217.17,217.67,217.16,217.42,4806.0,206.5934,207.069,206.5839,206.8312,4806.0
2024-03-12 13:00:00,217.42,217.42,217.17,217.17,5557.0,206.8312,206.8312,206.5934,206.5934,5557.0
2024-03-12 13:10:00,217.26,217.55,217.24,217.55,6964.0,206.679,206.9549,206.66,206.9549,6964.0
2024-03-12 13:20:00,217.46,217.62,217.34,217.45,7777.0,206.8692,207.0215,206.7551,206.8597,7777.0
2024-03-12 13:30:00,217.42,217.82,217.41,217.76,6977.0,206.8312,207.2117,206.8217,207.1546,6977.0
2024-03-12 13:40:00,217.76,217.76,217.52,217.64,6845.0,207.1546,207.1546,206.9263,207.0405,6845.0
2024-03-12 13:50:00,217.64,218.16,217.64,218.03,10009.0,207.0405,207.5352,207.0405,207.4115,10009.0
2024-03-12 14:00:00,218.0,218.21,217.95,218.08,2973.0,207.3829,207.5827,207.3354,207.459,2973.0
2024-03-12 14:10:00,218.01,218.19,218.0,218.18,5159.0,207.3925,207.5637,207.3829,207.5542,5159.0
2024-03-12 14:20:00,218.19,218.24,218.02,218.18,7838.0,207.5637,207.6113,207.402,207.5542,7838.0
2024-03-12 14:30:00,218.23,218.35,218.06,218.33,7781.0,207.6017,207.7159,207.44,207.6969,7781.0
2024-03-12 14:40:00,218.24,218.43,217.99,218.42,10651.0,207.6113,207.792,207.3734,207.7825,10651.0
2024-03-12 14:50:00,218.49,218.75,218.41,218.59,7690.0,207.8491,208.0964,207.773,207.9442,7690.0
2024-03-12 15:00:00,218.65,218.72,218.47,218.57,8646.0,208.0013,208.0679,207.8301,207.9252,8646.0
2024-03-12 15:10:00,218.56,218.62,218.32,218.41,12047.0,207.9157,207.9727,207.6874,207.773,12047.0
2024-03-12 15:20:00,218.41,218.45,218.27,218.27,5553.0,207.773,207.811,207.6398,207.6398,5553.0
2024-03-12 15:30:00,218.25,218.28,217.98,218.12,14224.0,207.6208,207.6493,207.3639,207.4971,14224.0
2024-03-12 15:40:00,218.14,218.22,217.49,217.54,16690.0,207.5161,207.5922,206.8978,206.9453,16690.0
2024-03-12 15:50:00,217.53,218.29,217.46,217.74,95075.0,206.9358,207.6588,206.8692,207.1356,95075.0
2024-03-13 09:30:00,217.58,218.6,217.52,217.74,28143.0,206.9834,207.9537,206.9263,207.1356,28143.0
2024-03-13 09:40:00,217.88,218.72,217.65,218.59,13439.0,207.2688,208.0679,207.05,207.9442,13439.0
2024-03-13 09:50:00,218.63,219.18,218.56,219.02,10333.0,207.9823,208.5055,207.9157,208.3533,10333.0
2024-03-13 10:00:00,218.97,219.28,218.51,218.8,8685.0,208.3057,208.6006,207.8681,208.144,8685.0
2024-03-13 10:10:00,218.85,218.99,218.56,218.84,8498.0,208.1915,208.3247,207.9157,208.182,8498.0
2024-03-13 10:20:00,218.78,218.96,218.51,218.96,6607.0,208.125,208.2962,207.8681,208.2962,6607.0
2024-03-13 10:30:00,218.9,218.91,218.37,218.37,4393.0,208.2391,208.2486,207.7349,207.7349,4393.0
2024-03-13 10:40:00,218.36,218.46,218.02,218.02,7382.0,207.7254,207.8205,207.402,207.402,7382.0
2024-03-13 10:50:00,218.02,218.54,218.02,218.54,9558.0,207.402,207.8966,207.402,207.8966,9558.0
2024-03-13 11:00:00,218.59,218.65,218.14,218.22,6893.0,207.9442,208.0013,207.5161,207.5922,6893.0
2024-03-13 11:10:00,218.22,218.49,218.16,218.49,5892.0,207.5922,207.8491,207.5352,207.8491,5892.0
2024-03-13 11:20:00,218.49,218.57,218.19,218.23,5904.0,207.8491,207.9252,207.5637,207.6017,5904.0
2024-03-13 11:30:00,218.23,218.23,217.91,218.07,4293.0,207.6017,207.6017,207.2973,207.4495,4293.0
2024-03-13 11:40:00,218.06,218.19,217.99,218.15,6740.0,207.44,207.5637,207.3734,207.5256,6740.0
2024-03-13 11:50:00,218.12,218.23,218.08,218.13,9090.0,207.4971,207.6017,207.459,207.5066,9090.0
2024-03-13 12:00:00,218.11,218.36,217.99,218.34,3850.0,207.4876,207.7254,207.3734,207.7064,3850.0
2024-03-13 12:10:00,218.34,218.54,218.31,218.54,6885.0,207.7064,207.8966,207.6778,207.8966,6885.0
2024-03-13 12:20:00,218.56,218.71,218.47,218.51,2651.0,207.9157,208.0584,207.8301,207.8681,2651.0
2024-03-13 12:30:00,218.52,218.89,218.47,218.89,5647.0,207.8776,208.2296,207.8301,208.2296,5647.0
2024-03-13 12:40:00,218.94,218.98,218.78,218.9,4273.0,208.2772,208.3152,208.125,208.2391,4273.0
2024-03-13 12:50:00,218.83,218.87,218.64,218.66,6931.0,208.1725,208.2106,207.9918,208.0108,6931.0
2024-03-13 13:00:00,218.69,218.98,218.65,218.93,9498.0,208.0393,208.3152,208.0013,208.2677,9498.0
2024-03-13 13:10:00,218.88,219.36,218.88,219.28,11608.0,208.2201,208.6767,208.2201,208.6006,11608.0
2024-03-13 13:20:00,219.27,219.47,219.2,219.25,15931.0,208.5911,208.7814,208.5245,208.5721,15931.0
2024-03-13 13:30:00,219.22,219.43,218.96,219.05,6817.0,208.5435,208.7433,208.2962,208.3818,6817.0
2024-03-13 13:40:00,219.06,219.07,218.68,218.81,5597.0,208.3913,208.4008,208.0298,208.1535,5597.0
2024-03-13 13:50:00,218.84,218.95,218.67,218.95,4346.0,208.182,208.2867,208.0203,208.2867,4346.0
2024-03-13 14:00:00,218.8,218.9,218.67,218.83,8254.0,208.144,208.2391,208.0203,208.1725,8254.0
2024-03-13 14:10:00,218.92,218.93,218.73,218.75,3135.0,208.2581,208.2677,208.0774,208.0964,3135.0
2024-03-13 14:20:00,218.81,218.83,218.68,218.72,5715.0,208.1535,208.1725,208.0298,208.0679,5715.0
2024-03-13 14:30:00,218.72,218.77,218.5,218.5,7683.0,208.0679,208.1154,207.8586,207.8586,7683.0
2024-03-13 14:40:00,218.47,218.52,218.35,218.51,7740.0,207.8301,207.8776,207.7159,207.8681,7740.0
2024-03-13 14:50:00,218.45,218.65,218.39,218.53,5811.0,207.811,208.0013,207.754,207.8871,5811.0
2024-03-13 15:00:00,218.57,218.75,218.48,218.64,6593.0,207.9252,208.0964,207.8396,207.9918,6593.0
2024-03-13 15:10:00,218.63,218.83,218.62,218.69,4090.0,207.9823,208.1725,207.9727,208.0393,4090.0
2024-03-13 15:20:00,218.63,218.87,218.4,218.47,9815.0,207.9823,208.2106,207.7635,207.8301,9815.0
2024-03-13 15:30:00,218.59,219.07,218.59,219.04,12015.0,207.9442,208.4008,207.9442,208.3723,12015.0
2024-03-13 15:40:00,219.0,219.29,218.89,219.29,17595.0,208.3342,208.6101,208.2296,208.6101,17595.0
2024-03-13 15:50:00,219.3,219.47,219.16,219.39,66279.0,208.6196,208.7814,208.4865,208.7052,66279.0
2024-03-14 09:30:00,219.09,219.58,217.62,218.84,31331.0,208.4199,208.886,207.0215,208.182,31331.0
2024-03-14 09:40:00,218.95,219.33,218.69,219.14,9237.0,208.2867,208.6482,208.0393,208.4674,9237.0
2024-03-14 09:50:00,219.06,219.78,218.97,219.23,15220.0,208.3913,209.0763,208.3057,208.553,15220.0
2024-03-14 10:00:00,219.2,219.42,218.24,218.28,16220.0,208.5245,208.7338,207.6113,207.6493,16220.0
2024-03-14 10:10:00,218.32,218.81,218.22,218.56,27092.0,207.6874,208.1535,207.5922,207.9157,27092.0
2024-03-14 10:20:00,218.56,218.88,218.06,218.71,21014.0,207.9157,208.2201,207.44,208.0584,21014.0
2024-03-14 10:30:00,218.64,219.37,218.64,219.26,13459.0,207.9918,208.6862,207.9918,208.5816,13459.0
2024-03-14 10:40:00,219.27,219.54,218.78,219.18,9879.0,208.5911,208.8479,208.125,208.5055,9879.0
2024-03-14 10:50:00,219.21,219.21,218.63,218.83,12982.0,208.534,208.534,207.9823,208.1725,12982.0
2024-03-14 11:00:00,218.9,219.13,218.8,219.05,12310.0,208.2391,208.4579,208.144,208.3818,12310.0
2024-03-14 11:10:00,218.96,219.01,218.45,218.7,9970.0,208.2962,208.3438,207.811,208.0489,9970.0
2024-03-14 11:20:00,218.63,218.73,218.28,218.39,12568.0,207.9823,208.0774,207.6493,207.754,12568.0
2024-03-14 11:30:00,218.39,218.48,218.12,218.31,17795.0,207.754,207.8396,207.4971,207.6778,17795.0
2024-03-14 11:40:00,218.14,218.14,217.8,217.94,6310.0,207.5161,207.5161,207.1927,207.3259,6310.0
2024-03-14 11:50:00,217.94,218.35,217.93,218.3,5340.0,207.3259,207.7159,207.3164,207.6683,5340.0
2024-03-14 12:00:00,218.25,218.38,218.19,218.22,4410.0,207.6208,207.7444,207.5637,207.5922,4410.0
2024-03-14 12:10:00,218.22,218.25,218.06,218.12,6657.0,207.5922,207.6208,207.44,207.4971,6657.0
2024-03-14 12:20:00,218.19,218.93,218.18,218.66,8407.0,207.5637,208.2677,207.5542,208.0108,8407.0
2024-03-14 12:30:00,218.73,218.78,218.51,218.7,9342.0,208.0774,208.125,207.8681,208.0489,9342.0
2024-03-14 12:40:00,218.69,218.9,218.44,218.45,6116.0,208.0393,208.2391,207.8015,207.811,6116.0
2024-03-14 12:50:00,218.52,218.63,218.4,218.49,7798.0,207.8776,207.9823,207.7635,207.8491,7798.0
2024-03-14 13:00:00,218.44,218.45,218.01,218.19,11080.0,207.8015,207.811,207.3925,207.5637,11080.0
2024-03-14 13:10:00,218.12,218.13,217.65,217.65,9937.0,207.4971,207.5066,207.05,207.05,9937.0
2024-03-14 13:20:00,217.67,218.0,217.48,217.74,9548.0,207.069,207.3829,206.8883,207.1356,9548.0
2024-03-14 13:30:00,217.59,217.65,217.26,217.49,9748.0,206.9929,207.05,206.679,206.8978,9748.0
2024-03-14 13:40:00,217.48,217.76,217.39,217.59,7636.0,206.8883,207.1546,206.8027,206.9929,7636.0
2024-03-14 13:50:00,217.63,218.06,217.62,217.92,12008.0,207.031,207.44,207.0215,207.3068,12008.0
2024-03-14 14:00:00,217.93,218.04,217.76,217.93,9443.0,207.3164,207.421,207.1546,207.3164,9443.0
2024-03-14 14:10:00,217.99,218.58,217.94,218.42,14321.0,207.3734,207.9347,207.3259,207.7825,14321.0
2024-03-14 14:20:00,218.38,218.56,218.35,218.39,10786.0,207.7444,207.9157,207.7159,207.754,10786.0
2024-03-14 14:30:00,218.43,218.53,218.29,218.46,15549.0,207.792,207.8871,207.6588,207.8205,15549.0
2024-03-14 14:40:00,218.46,219.02,218.42,218.81,21574.0,207.8205,208.3533,207.7825,208.1535,21574.0
2024-03-14 14:50:00,218.78,218.89,218.56,218.71,15051.0,208.125,208.2296,207.9157,208.0584,15051.0
2024-03-14 15:00:00,218.71,218.71,218.25,218.25,21347.0,208.0584,208.0584,207.6208,207.6208,21347.0
2024-03-14 15:10:00,218.27,218.43,218.17,218.33,11797.0,207.6398,207.792,207.5447,207.6969,11797.0
2024-03-14 15:20:00,218.32,218.51,218.23,218.4,18517.0,207.6874,207.8681,207.6017,207.7635,18517.0
2024-03-14 15:30:00,218.41,218.53,218.06,218.51,21029.0,207.773,207.8871,207.44,207.8681,21029.0
2024-03-14 15:40:00,218.6,219.28,218.55,219.22,68848.0,207.9537,208.6006,207.9062,208.5435,68848.0
2024-03-14 15:50:00,219.28,219.52,219.1,219.4,167612.0,208.6006,208.8289,208.4294,208.7148,167612.0
2024-03-15 09:30:00,217.44,220.19,216.85,219.87,229325.0,206.8502,209.4663,206.289,209.1619,229325.0
2024-03-15 09:40:00,219.81,220.01,218.48,218.48,15998.0,209.1048,209.2951,207.8396,207.8396,15998.0
2024-03-15 09:50:00,218.74,219.02,217.95,217.98,15345.0,208.0869,208.3533,207.3354,207.3639,15345.0
2024-03-15 10:00:00,218.13,218.64,217.87,218.37,17300.0,207.5066,207.9918,207.2593,207.7349,17300.0
2024-03-15 10:10:00,218.37,218.55,218.1,218.5,7511.0,207.7349,207.9062,207.4781,207.8586,7511.0
2024-03-15 10:20:00,218.5,218.91,218.45,218.59,13257.0,207.8586,208.2486,207.811,207.9442,13257.0
2024-03-15 10:30:00,218.6,218.85,218.4,218.76,12318.0,207.9537,208.1915,207.7635,208.1059,12318.0
2024-03-15 10:40:00,218.89,219.44,218.89,219.35,6403.0,208.2296,208.7528,208.2296,208.6672,6403.0
2024-03-15 10:50:00,219.37,219.72,219.33,219.51,9121.0,208.6862,209.0192,208.6482,208.8194,9121.0
2024-03-15 11:00:00,219.56,219.62,218.99,218.99,4902.0,208.867,208.924,208.3247,208.3247,4902.0
2024-03-15 11:10:00,219.06,219.28,218.77,218.82,6447.0,208.3913,208.6006,208.1154,208.163,6447.0
2024-03-15 11:20:00,218.95,219.13,218.8,218.92,8322.0,208.2867,208.4579,208.144,208.2581,8322.0
2024-03-15 11:30:00,218.96,219.11,218.83,218.84,6147.0,208.2962,208.4389,208.1725,208.182,6147.0
2024-03-15 11:40:00,218.91,218.96,218.67,218.89,7558.0,208.2486,208.2962,208.0203,208.2296,7558.0
2024-03-15 11:50:00,218.76,218.94,218.71,218.84,9488.0,208.1059,208.2772,208.0584,208.182,9488.0
2024-03-15 12:00:00,218.87,219.0,218.59,218.78,15550.0,208.2106,208.3342,207.9442,208.125,15550.0
2024-03-15 12:10:00,218.78,218.95,218.41,218.95,14003.0,208.125,208.2867,207.773,208.2867,14003.0
2024-03-15 12:20:00,218.85,218.99,218.75,218.88,5668.0,208.1915,208.3247,208.0964,208.2201,5668.0
2024-03-15 12:30:00,218.97,218.97,218.48,218.61,10267.0,208.3057,208.3057,207.8396,207.9632,10267.0
2024-03-15 12:40:00,218.55,218.71,218.42,218.43,14122.0,207.9062,208.0584,207.7825,207.792,14122.0
2024-03-15 12:50:00,218.38,218.74,218.38,218.67,11188.0,207.7444,208.0869,207.7444,208.0203,11188.0
2024-03-15 13:00:00,218.68,218.75,218.38,218.65,12028.0,208.0298,208.0964,207.7444,208.0013,12028.0
2024-03-15 13:10:00,218.67,218.73,218.48,218.65,9485.0,208.0203,208.0774,207.8396,208.0013,9485.0
2024-03-15 13:20:00,218.61,218.84,218.6,218.6,8512.0,207.9632,208.182,207.9537,207.9537,8512.0
2024-03-15 13:30:00,218.55,218.93,218.55,218.8,9233.0,207.9062,208.2677,207.9062,208.144,9233.0
2024-03-15 13:40:00,218.84,219.04,218.58,218.89,12257.0,208.182,208.3723,207.9347,208.2296,12257.0
2024-03-15 13:50:00,218.86,219.03,218.75,219.01,9760.0,208.2011,208.3628,208.0964,208.3438,9760.0
2024-03-15 14:00:00,219.01,219.01,218.66,218.73,7127.0,208.3438,208.3438,208.0108,208.0774,7127.0
2024-03-15 14:10:00,218.72,219.07,218.53,219.02,10511.0,208.0679,208.4008,207.8871,208.3533,10511.0
2024-03-15 14:20:00,219.07,219.26,218.96,218.97,8713.0,208.4008,208.5816,208.2962,208.3057,8713.0
2024-03-15 14:30:00,219.12,219.26,218.96,219.23,12929.0,208.4484,208.5816,208.2962,208.553,12929.0
2024-03-15 14:40:00,219.23,219.42,218.81,218.81,11053.0,208.553,208.7338,208.1535,208.1535,11053.0
2024-03-15 14:50:00,218.86,219.43,218.86,219.18,13572.0,208.2011,208.7433,208.2011,208.5055,13572.0
2024-03-15 15:00:00,219.19,219.47,219.06,219.4,24865.0,208.515,208.7814,208.3913,208.7148,24865.0
2024-03-15 15:10:00,219.4,219.4,219.06,219.2,17328.0,208.7148,208.7148,208.3913,208.5245,17328.0
2024-03-15 15:20:00,219.26,219.29,218.8,218.84,22042.0,208.5816,208.6101,208.144,208.182,22042.0
2024-03-15 15:30:00,218.84,219.13,218.7,218.88,19314.0,208.182,208.4579,208.0489,208.2201,19314.0
2024-03-15 15:40:00,218.83,219.23,218.77,219.23,32193.0,208.1725,208.553,208.1154,208.553,32193.0
2024-03-15 15:50:00,219.26,219.4,217.06,217.34,243505.0,208.5816,208.7148,206.4887,206.7551,243505.0
2024-03-18 09:30:00,218.11,218.43,217.48,218.09,21235.0,207.4876,207.792,206.8883,207.4686,21235.0
2024-03-18 09:40:00,218.11,218.5,217.44,217.65,19161.0,207.4876,207.8586,206.8502,207.05,19161.0
2024-03-18 09:50:00,217.62,218.34,217.45,218.27,14915.0,207.0215,207.7064,206.8597,207.6398,14915.0
2024-03-18 10:00:00,218.3,218.54,218.19,218.47,13039.0,207.6683,207.8966,207.5637,207.8301,13039.0
2024-03-18 10:10:00,218.31,218.9,218.26,218.79,14129.0,207.6778,208.2391,207.6303,208.1345,14129.0
2024-03-18 10:20:00,218.77,219.11,218.73,218.85,9809.0,208.1154,208.4389,208.0774,208.1915,9809.0
2024-03-18 10:30:00,218.86,219.06,218.74,218.95,7236.0,208.2011,208.3913,208.0869,208.2867,7236.0
2024-03-18 10:40:00,218.9,219.04,218.62,219.03,9177.0,208.2391,208.3723,207.9727,208.3628,9177.0
2024-03-18 10:50:00,219.04,219.41,219.04,219.41,7165.0,208.3723,208.7243,208.3723,208.7243,7165.0
2024-03-18 11:00:00,219.48,219.48,219.12,219.12,11825.0,208.7909,208.7909,208.4484,208.4484,11825.0
2024-03-18 11:10:00,219.22,219.28,219.07,219.09,2800.0,208.5435,208.6006,208.4008,208.4199,2800.0
2024-03-18 11:20:00,219.09,219.5,218.99,219.47,11950.0,208.4199,208.8099,208.3247,208.7814,11950.0
2024-03-18 11:30:00,219.52,219.75,219.27,219.3,6609.0,208.8289,209.0477,208.5911,208.6196,6609.0
2024-03-18 11:40:00,219.33,219.36,219.19,219.33,3550.0,208.6482,208.6767,208.515,208.6482,3550.0
2024-03-18 11:50:00,219.34,219.36,218.8,218.96,8265.0,208.6577,208.6767,208.144,208.2962,8265.0
2024-03-18 12:00:00,218.96,219.05,218.77,218.79,20567.0,208.2962,208.3818,208.1154,208.1345,20567.0
2024-03-18 12:10:00,218.78,219.0,218.69,218.89,6776.0,208.125,208.3342,208.0393,208.2296,6776.0
2024-03-18 12:20:00,218.81,218.84,218.58,218.84,4126.0,208.1535,208.182,207.9347,208.182,4126.0
2024-03-18 12:30:00,218.89,218.93,218.47,218.54,3214.0,208.2296,208.2677,207.8301,207.8966,3214.0
2024-03-18 12:40:00,218.53,218.86,218.53,218.79,2561.0,207.8871,208.2011,207.8871,208.1345,2561.0
2024-03-18 12:50:00,218.77,219.04,218.7,219.04,22041.0,208.1154,208.3723,208.0489,208.3723,22041.0
2024-03-18 13:00:00,219.09,219.59,219.09,219.25,12011.0,208.4199,208.8955,208.4199,208.5721,12011.0
2024-03-18 13:10:00,219.31,219.35,218.96,219.02,3822.0,208.6291,208.6672,208.2962,208.3533,3822.0
2024-03-18 13:20:00,219.06,219.06,218.59,218.66,5506.0,208.3913,208.3913,207.9442,208.0108,5506.0
2024-03-18 13:30:00,218.62,218.68,218.42,218.42,6513.0,207.9727,208.0298,207.7825,207.7825,6513.0
2024-03-18 13:40:00,218.47,218.52,218.2,218.48,5872.0,207.8301,207.8776,207.5732,207.8396,5872.0
2024-03-18 13:50:00,218.51,218.52,218.23,218.34,4200.0,207.8681,207.8776,207.6017,207.7064,4200.0
2024-03-18 14:00:00,218.32,218.45,218.09,218.15,7683.0,207.6874,207.811,207.4686,207.5256,7683.0
2024-03-18 14:10:00,218.22,218.32,218.03,218.28,7233.0,207.5922,207.6874,207.4115,207.6493,7233.0
2024-03-18 14:20:00,218.31,218.47,218.29,218.44,5148.0,207.6778,207.8301,207.6588,207.8015,5148.0
2024-03-18 14:30:00,218.48,218.77,218.47,218.65,7650.0,207.8396,208.1154,207.8301,208.0013,7650.0
2024-03-18 14:40:00,218.62,218.68,218.46,218.63,5012.0,207.9727,208.0298,207.8205,207.9823,5012.0
2024-03-18 14:50:00,218.58,218.72,218.5,218.59,5873.0,207.9347,208.0679,207.8586,207.9442,5873.0
2024-03-18 15:00:00,218.56,218.78,218.56,218.67,7060.0,207.9157,208.125,207.9157,208.0203,7060.0
2024-03-18 15:10:00,218.67,218.94,218.64,218.79,7729.0,208.0203,208.2772,207.9918,208.1345,7729.0
2024-03-18 15:20:00,218.74,218.8,218.55,218.59,9881.0,208.0869,208.144,207.9062,207.9442,9881.0
2024-03-18 15:30:00,218.62,218.86,218.49,218.49,18084.0,207.9727,208.2011,207.8491,207.8491,18084.0
2024-03-18 15:40:00,218.53,218.62,218.32,218.4,10722.0,207.8871,207.9727,207.6874,207.7635,10722.0
2024-03-18 15:50:00,218.36,218.93,218.28,218.87,75712.0,207.7254,208.2677,207.6493,208.2106,75712.0
2024-03-19 09:30:00,219.59,219.59,218.43,218.86,34455.0,208.8955,208.8955,207.792,208.2011,34455.0
2024-03-19 09:40:00,218.7,219.5,218.2,219.44,12979.0,208.0489,208.8099,207.5732,208.7528,12979.0
2024-03-19 09:50:00,219.44,219.58,218.7,218.85,8240.0,208.7528,208.886,208.0489,208.1915,8240.0
2024-03-19 10:00:00,218.77,218.89,217.99,218.35,6672.0,208.1154,208.2296,207.3734,207.7159,6672.0
2024-03-19 10:10:00,218.34,218.55,218.2,218.43,4536.0,207.7064,207.9062,207.5732,207.792,4536.0
2024-03-19 10:20:00,218.43,218.54,217.86,217.86,4052.0,207.792,207.8966,207.2498,207.2498,4052.0
2024-03-19 10:30:00,218.12,218.12,217.61,217.61,3965.0,207.4971,207.4971,207.0119,207.0119,3965.0
2024-03-19 10:40:00,217.81,217.84,217.6,217.69,5768.0,207.2022,207.2307,207.0024,207.088,5768.0
2024-03-19 10:50:00,217.79,217.79,217.44,217.51,9409.0,207.1832,207.1832,206.8502,206.9168,9409.0
2024-03-19 11:00:00,217.57,217.94,217.47,217.94,8601.0,206.9739,207.3259,206.8788,207.3259,8601.0
2024-03-19 11:10:00,217.85,217.98,217.69,217.85,5288.0,207.2403,207.3639,207.088,207.2403,5288.0
2024-03-19 11:20:00,217.8,217.96,217.5,217.71,6267.0,207.1927,207.3449,206.9073,207.1071,6267.0
2024-03-19 11:30:00,217.85,217.98,217.5,217.56,15525.0,207.2403,207.3639,206.9073,206.9644,15525.0
2024-03-19 11:40:00,217.61,217.9,217.53,217.88,10835.0,207.0119,207.2878,206.9358,207.2688,10835.0
2024-03-19 11:50:00,217.81,217.88,217.58,217.59,11069.0,207.2022,207.2688,206.9834,206.9929,11069.0
2024-03-19 12:00:00,217.58,217.65,217.28,217.42,11349.0,206.9834,207.05,206.698,206.8312,11349.0
2024-03-19 12:10:00,217.41,217.51,217.22,217.22,19849.0,206.8217,206.9168,206.6409,206.6409,19849.0
2024-03-19 12:20:00,217.22,217.48,217.22,217.39,12073.0,206.6409,206.8883,206.6409,206.8027,12073.0
2024-03-19 12:30:00,217.34,217.67,217.34,217.36,30138.0,206.7551,207.069,206.7551,206.7741,30138.0
2024-03-19 12:40:00,217.51,217.65,217.4,217.48,5877.0,206.9168,207.05,206.8122,206.8883,5877.0
2024-03-19 12:50:00,217.5,217.5,217.08,217.33,8375.0,206.9073,206.9073,206.5078,206.7456,8375.0
2024-03-19 13:00:00,217.36,217.37,216.93,217.01,16168.0,206.7741,206.7836,206.3651,206.4412,16168.0
2024-03-19 13:10:00,217.01,217.24,216.92,217.12,16050.0,206.4412,206.66,206.3555,206.5458,16050.0
2024-03-19 13:20:00,217.09,217.39,217.0,217.17,17405.0,206.5173,206.8027,206.4316,206.5934,17405.0
2024-03-19 13:30:00,217.24,217.35,216.88,216.89,14375.0,206.66,206.7646,206.3175,206.327,14375.0
2024-03-19 13:40:00,216.88,217.05,216.74,216.78,10989.0,206.3175,206.4792,206.1843,206.2224,10989.0
2024-03-19 13:50:00,216.81,217.05,216.8,217.04,10047.0,206.2509,206.4792,206.2414,206.4697,10047.0
2024-03-19 14:00:00,217.05,217.06,216.84,216.91,11633.0,206.4792,206.4887,206.2794,206.346,11633.0
2024-03-19 14:10:00,216.86,216.86,216.49,216.63,16270.0,206.2985,206.2985,205.9465,206.0797,16270.0
2024-03-19 14:20:00,216.62,216.81,216.5,216.78,11369.0,206.0702,206.2509,205.956,206.2224,11369.0
2024-03-19 14:30:00,216.78,216.81,216.43,216.58,28880.0,206.2224,206.2509,205.8894,206.0321,28880.0
2024-03-19 14:40:00,216.6,216.72,216.42,216.55,23869.0,206.0511,206.1653,205.8799,206.0036,23869.0
2024-03-19 14:50:00,216.6,216.8,216.6,216.69,11402.0,206.0511,206.2414,206.0511,206.1367,11402.0
2024-03-19 15:00:00,216.65,216.75,216.63,216.72,22229.0,206.0987,206.1938,206.0797,206.1653,22229.0
2024-03-19 15:10:00,216.72,216.78,216.6,216.67,25658.0,206.1653,206.2224,206.0511,206.1177,25658.0
2024-03-19 15:20:00,216.66,216.69,216.37,216.43,16983.0,206.1082,206.1367,205.8323,205.8894,16983.0
2024-03-19 15:30:00,216.47,216.47,216.29,216.46,14394.0,205.9275,205.9275,205.7562,205.9179,14394.0
2024-03-19 15:40:00,216.46,216.53,216.15,216.3,30890.0,205.9179,205.9845,205.623,205.7657,30890.0
2024-03-19 15:50:00,216.3,216.54,216.08,216.38,115462.0,205.7657,205.994,205.5565,205.8418,115462.0
2024-03-20 09:30:00,215.3,215.45,214.25,215.03,62811.0,204.8144,204.9571,203.8156,204.5576,62811.0
2024-03-20 09:40:00,215.18,215.18,214.69,214.87,9142.0,204.7003,204.7003,204.2341,204.4054,9142.0
2024-03-20 09:50:00,214.79,215.42,214.39,215.25,30100.0,204.3293,204.9286,203.9488,204.7669,30100.0
2024-03-20 10:00:00,215.19,215.29,214.96,215.09,14193.0,204.7098,204.8049,204.491,204.6147,14193.0
2024-03-20 10:10:00,215.13,215.18,214.8,215.05,27465.0,204.6527,204.7003,204.3388,204.5766,27465.0
2024-03-20 10:20:00,215.06,215.11,214.67,214.88,10384.0,204.5861,204.6337,204.2151,204.4149,10384.0
2024-03-20 10:30:00,214.88,215.13,214.81,215.0,31404.0,204.4149,204.6527,204.3483,204.5291,31404.0
2024-03-20 10:40:00,215.1,215.48,214.99,215.46,24248.0,204.6242,204.9857,204.5195,204.9666,24248.0
2024-03-20 10:50:00,215.47,215.62,215.38,215.46,13659.0,204.9762,205.1189,204.8905,204.9666,13659.0
2024-03-20 11:00:00,215.46,216.45,215.46,216.16,11460.0,204.9666,205.9084,204.9666,205.6326,11460.0
2024-03-20 11:10:00,216.07,216.18,215.97,216.0,6184.0,205.5469,205.6516,205.4518,205.4803,6184.0
2024-03-20 11:20:00,216.01,216.01,215.62,215.62,7522.0,205.4899,205.4899,205.1189,205.1189,7522.0
2024-03-20 11:30:00,215.63,215.82,215.53,215.55,9162.0,205.1284,205.3091,205.0332,205.0523,9162.0
2024-03-20 11:40:00,215.52,215.6,215.34,215.34,13923.0,205.0237,205.0998,204.8525,204.8525,13923.0
2024-03-20 11:50:00,215.38,215.59,215.35,215.45,15551.0,204.8905,205.0903,204.862,204.9571,15551.0
2024-03-20 12:00:00,215.39,215.46,215.25,215.36,6720.0,204.9001,204.9666,204.7669,204.8715,6720.0
2024-03-20 12:10:00,215.36,215.43,214.95,214.98,8893.0,204.8715,204.9381,204.4815,204.51,8893.0
2024-03-20 12:20:00,215.03,215.06,214.83,214.95,8086.0,204.5576,204.5861,204.3673,204.4815,8086.0
2024-03-20 12:30:00,214.89,214.95,214.69,214.89,5259.0,204.4244,204.4815,204.2341,204.4244,5259.0
2024-03-20 12:40:00,214.88,214.93,214.78,214.89,7714.0,204.4149,204.4625,204.3198,204.4244,7714.0
2024-03-20 12:50:00,214.89,215.02,214.86,214.87,9654.0,204.4244,204.5481,204.3959,204.4054,9654.0
2024-03-20 13:00:00,214.96,214.96,214.61,214.63,5914.0,204.491,204.491,204.158,204.1771,5914.0
2024-03-20 13:10:00,214.63,214.63,214.35,214.45,10197.0,204.1771,204.1771,203.9107,204.0058,10197.0
2024-03-20 13:20:00,214.5,214.54,214.34,214.34,5953.0,204.0534,204.0915,203.9012,203.9012,5953.0
2024-03-20 13:30:00,214.29,214.4,214.14,214.3,17578.0,203.8536,203.9583,203.7109,203.8631,17578.0
2024-03-20 13:40:00,214.28,214.33,214.17,214.3,13411.0,203.8441,203.8917,203.7395,203.8631,13411.0
2024-03-20 13:50:00,214.3,214.38,214.24,214.27,13033.0,203.8631,203.9392,203.8061,203.8346,13033.0
2024-03-20 14:00:00,214.3,214.62,213.89,213.89,23204.0,203.8631,204.1676,203.4731,203.4731,23204.0
2024-03-20 14:10:00,213.9,214.21,213.89,214.19,10304.0,203.4826,203.7775,203.4731,203.7585,10304.0
2024-03-20 14:20:00,214.09,214.19,213.99,214.15,9798.0,203.6634,203.7585,203.5682,203.7204,9798.0
2024-03-20 14:30:00,214.19,214.27,213.91,214.02,14964.0,203.7585,203.8346,203.4921,203.5968,14964.0
2024-03-20 14:40:00,214.03,214.32,214.03,214.19,18859.0,203.6063,203.8822,203.6063,203.7585,18859.0
2024-03-20 14:50:00,214.12,214.21,213.78,213.78,18619.0,203.6919,203.7775,203.3685,203.3685,18619.0
2024-03-20 15:00:00,213.79,214.54,213.73,214.37,37856.0,203.378,204.0915,203.3209,203.9297,37856.0
2024-03-20 15:10:00,214.39,214.55,214.29,214.4,28203.0,203.9488,204.101,203.8536,203.9583,28203.0
2024-03-20 15:20:00,214.37,214.58,214.29,214.33,30661.0,203.9297,204.1295,203.8536,203.8917,30661.0
2024-03-20 15:30:00,214.37,214.37,213.76,213.93,85054.0,203.9297,203.9297,203.3494,203.5112,85054.0
2024-03-20 15:40:00,213.96,213.96,213.53,213.57,44981.0,203.5397,203.5397,203.1306,203.1687,44981.0
2024-03-20 15:50:00,213.59,213.75,213.08,213.62,235589.0,203.1877,203.3399,202.7026,203.2163,235589.0
2024-03-21 09:30:00,213.82,214.5,213.56,214.18,34052.0,203.4065,204.0534,203.1592,203.749,34052.0
2024-03-21 09:40:00,214.21,215.37,214.21,215.34,11156.0,203.7775,204.881,203.7775,204.8525,11156.0
2024-03-21 09:50:00,215.34,215.83,215.13,215.69,15942.0,204.8525,205.3186,204.6527,205.1854,15942.0
2024-03-21 10:00:00,215.68,215.73,215.03,215.03,12492.0,205.1759,205.2235,204.5576,204.5576,12492.0
2024-03-21 10:10:00,215.02,215.32,214.36,214.43,21912.0,204.5481,204.8335,203.9202,203.9868,21912.0
2024-03-21 10:20:00,214.51,214.75,214.5,214.56,16835.0,204.0629,204.2912,204.0534,204.1105,16835.0
2024-03-21 10:30:00,214.56,214.67,214.36,214.39,21699.0,204.1105,204.2151,203.9202,203.9488,21699.0
2024-03-21 10:40:00,214.35,214.46,213.89,214.24,29993.0,203.9107,204.0154,203.4731,203.8061,29993.0
2024-03-21 10:50:00,214.23,214.93,214.21,214.89,20544.0,203.7966,204.4625,203.7775,204.4244,20544.0
2024-03-21 11:00:00,214.81,214.9,214.49,214.5,26111.0,204.3483,204.4339,204.0439,204.0534,26111.0
2024-03-21 11:10:00,214.57,214.59,214.18,214.37,15994.0,204.12,204.139,203.749,203.9297,15994.0
2024-03-21 11:20:00,214.37,214.37,214.0,214.28,15027.0,203.9297,203.9297,203.5778,203.8441,15027.0
2024-03-21 11:30:00,214.26,214.8,214.21,214.75,13358.0,203.8251,204.3388,203.7775,204.2912,13358.0
2024-03-21 11:40:00,214.8,215.24,214.74,215.09,32597.0,204.3388,204.7574,204.2817,204.6147,32597.0
2024-03-21 11:50:00,215.09,215.3,215.0,215.11,21094.0,204.6147,204.8144,204.5291,204.6337,21094.0
2024-03-21 12:00:00,215.09,215.64,214.99,215.04,20712.0,204.6147,205.1379,204.5195,204.5671,20712.0
2024-03-21 12:10:00,215.04,215.15,214.98,215.05,25016.0,204.5671,204.6717,204.51,204.5766,25016.0
2024-03-21 12:20:00,215.12,215.14,214.85,215.03,21285.0,204.6432,204.6622,204.3864,204.5576,21285.0
2024-03-21 12:30:00,215.0,215.22,214.89,215.1,14005.0,204.5291,204.7383,204.4244,204.6242,14005.0
2024-03-21 12:40:00,215.12,215.19,214.95,215.12,8853.0,204.6432,204.7098,204.4815,204.6432,8853.0
2024-03-21 12:50:00,215.12,215.28,215.05,215.25,8603.0,204.6432,204.7954,204.5766,204.7669,8603.0
2024-03-21 13:00:00,215.24,215.25,214.97,215.08,9499.0,204.7574,204.7669,204.5005,204.6052,9499.0
2024-03-21 13:10:00,215.12,215.81,215.11,215.81,8572.0,204.6432,205.2996,204.6337,205.2996,8572.0
2024-03-21 13:20:00,215.8,215.98,215.69,215.76,6923.0,205.2901,205.4613,205.1854,205.252,6923.0
2024-03-21 13:30:00,215.8,215.98,215.67,215.92,5029.0,205.2901,205.4613,205.1664,205.4042,5029.0
2024-03-21 13:40:00,215.92,215.96,215.69,215.7,6764.0,205.4042,205.4423,205.1854,205.195,6764.0
2024-03-21 13:50:00,215.77,215.8,215.63,215.73,6265.0,205.2616,205.2901,205.1284,205.2235,6265.0
2024-03-21 14:00:00,215.68,215.69,215.41,215.45,8322.0,205.1759,205.1854,204.9191,204.9571,8322.0
2024-03-21 14:10:00,215.46,215.61,215.45,215.49,6812.0,204.9666,205.1093,204.9571,204.9952,6812.0
2024-03-21 14:20:00,215.46,215.56,215.3,215.4,6307.0,204.9666,205.0618,204.8144,204.9096,6307.0
2024-03-21 14:30:00,215.43,215.56,215.38,215.49,6332.0,204.9381,205.0618,204.8905,204.9952,6332.0
2024-03-21 14:40:00,215.47,215.53,215.3,215.31,8989.0,204.9762,205.0332,204.8144,204.824,8989.0
2024-03-21 14:50:00,215.34,215.39,215.16,215.23,14843.0,204.8525,204.9001,204.6813,204.7478,14843.0
2024-03-21 15:00:00,215.23,215.37,215.14,215.21,11745.0,204.7478,204.881,204.6622,204.7288,11745.0
2024-03-21 15:10:00,215.22,215.23,215.0,215.19,12335.0,204.7383,204.7478,204.5291,204.7098,12335.0
2024-03-21 15:20:00,215.2,215.5,215.08,215.47,17747.0,204.7193,205.0047,204.6052,204.9762,17747.0
2024-03-21 15:30:00,215.47,215.52,215.31,215.36,17269.0,204.9762,205.0237,204.824,204.8715,17269.0
2024-03-21 15:40:00,215.37,215.96,215.34,215.8,33896.0,204.881,205.4423,204.8525,205.2901,33896.0
2024-03-21 15:50:00,215.86,216.29,215.74,216.06,83843.0,205.3472,205.7562,205.233,205.5374,83843.0
2024-03-22 09:30:00,216.18,216.43,215.01,215.01,19452.0,205.6516,205.8894,204.5386,204.5386,19452.0
2024-03-22 09:40:00,215.18,215.29,214.53,215.01,16404.0,204.7003,204.8049,204.0819,204.5386,16404.0
2024-03-22 09:50:00,215.08,215.08,214.38,214.76,5435.0,204.6052,204.6052,203.9392,204.3007,5435.0
2024-03-22 10:00:00,214.61,215.19,214.36,215.09,12735.0,204.158,204.7098,203.9202,204.6147,12735.0
2024-03-22 10:10:00,214.99,215.06,214.78,215.06,7737.0,204.5195,204.5861,204.3198,204.5861,7737.0
2024-03-22 10:20:00,214.98,215.06,214.74,214.75,14369.0,204.51,204.5861,204.2817,204.2912,14369.0
2024-03-22 10:30:00,214.86,215.35,214.79,215.33,10121.0,204.3959,204.862,204.3293,204.843,10121.0
2024-03-22 10:40:00,215.35,215.43,215.1,215.2,6610.0,204.862,204.9381,204.6242,204.7193,6610.0
2024-03-22 10:50:00,215.16,215.21,214.92,215.1,11767.0,204.6813,204.7288,204.4529,204.6242,11767.0
2024-03-22 11:00:00,215.1,215.15,214.71,214.86,23610.0,204.6242,204.6717,204.2532,204.3959,23610.0
2024-03-22 11:10:00,214.89,215.38,214.68,215.31,7598.0,204.4244,204.8905,204.2246,204.824,7598.0
2024-03-22 11:20:00,215.31,215.39,215.05,215.06,4761.0,204.824,204.9001,204.5766,204.5861,4761.0
2024-03-22 11:30:00,215.1,215.38,215.08,215.31,6524.0,204.6242,204.8905,204.6052,204.824,6524.0
2024-03-22 11:40:00,215.31,215.5,215.3,215.41,7367.0,204.824,205.0047,204.8144,204.9191,7367.0
2024-03-22 11:50:00,215.42,215.55,215.36,215.38,6120.0,204.9286,205.0523,204.8715,204.8905,6120.0
2024-03-22 12:00:00,215.41,215.41,215.14,215.22,4712.0,204.9191,204.9191,204.6622,204.7383,4712.0
2024-03-22 12:10:00,215.29,215.39,215.11,215.15,12588.0,204.8049,204.9001,204.6337,204.6717,12588.0
2024-03-22 12:20:00,215.21,215.32,215.03,215.2,11492.0,204.7288,204.8335,204.5576,204.7193,11492.0
2024-03-22 12:30:00,215.24,215.46,215.05,215.1,12817.0,204.7574,204.9666,204.5766,204.6242,12817.0
2024-03-22 12:40:00,215.24,215.51,215.11,215.43,7660.0,204.7574,205.0142,204.6337,204.9381,7660.0
2024-03-22 12:50:00,215.4,215.48,215.11,215.11,5290.0,204.9096,204.9857,204.6337,204.6337,5290.0
2024-03-22 13:00:00,215.17,215.59,215.05,215.53,9137.0,204.6908,205.0903,204.5766,205.0332,9137.0
2024-03-22 13:10:00,215.5,215.71,215.5,215.62,2201.0,205.0047,205.2045,205.0047,205.1189,2201.0
2024-03-22 13:20:00,215.64,215.74,215.48,215.53,3100.0,205.1379,205.233,204.9857,205.0332,3100.0
2024-03-22 13:30:00,215.49,215.52,215.32,215.33,8339.0,204.9952,205.0237,204.8335,204.843,8339.0
2024-03-22 13:40:00,215.39,215.64,215.33,215.38,7387.0,204.9001,205.1379,204.843,204.8905,7387.0
2024-03-22 13:50:00,215.37,215.47,215.23,215.23,3601.0,204.881,204.9762,204.7478,204.7478,3601.0
2024-03-22 14:00:00,215.33,215.45,215.26,215.31,3430.0,204.843,204.9571,204.7764,204.824,3430.0
2024-03-22 14:10:00,215.32,215.35,214.88,214.91,18748.0,204.8335,204.862,204.4149,204.4434,18748.0
2024-03-22 14:20:00,214.98,215.14,214.87,215.09,9529.0,204.51,204.6622,204.4054,204.6147,9529.0
2024-03-22 14:30:00,215.14,215.38,215.05,215.3,7066.0,204.6622,204.8905,204.5766,204.8144,7066.0
2024-03-22 14:40:00,215.29,215.39,215.19,215.36,3155.0,204.8049,204.9001,204.7098,204.8715,3155.0
2024-03-22 14:50:00,215.35,215.37,215.21,215.34,5355.0,204.862,204.881,204.7288,204.8525,5355.0
2024-03-22 15:00:00,215.24,215.28,215.0,215.06,3971.0,204.7574,204.7954,204.5291,204.5861,3971.0
2024-03-22 15:10:00,215.05,215.05,214.85,214.87,16303.0,204.5766,204.5766,204.3864,204.4054,16303.0
2024-03-22 15:20:00,214.94,215.04,214.73,214.77,15092.0,204.472,204.5671,204.2722,204.3103,15092.0
2024-03-22 15:30:00,214.75,215.22,214.73,215.05,22933.0,204.2912,204.7383,204.2722,204.5766,22933.0
2024-03-22 15:40:00,215.01,215.16,214.97,215.06,23812.0,204.5386,204.6813,204.5005,204.5861,23812.0
2024-03-22 15:50:00,215.12,215.42,214.45,214.47,82249.0,204.6432,204.9286,204.0058,204.0249,82249.0
2024-03-25 09:30:00,215.14,215.65,215.08,215.49,27427.0,204.6622,205.1474,204.6052,204.9952,27427.0
2024-03-25 09:40:00,215.66,215.66,215.38,215.52,10326.0,205.1569,205.1569,204.8905,205.0237,10326.0
2024-03-25 09:50:00,215.48,215.55,214.84,215.0,5896.0,204.9857,205.0523,204.3768,204.5291,5896.0
2024-03-25 10:00:00,215.23,215.41,214.99,215.04,4724.0,204.7478,204.9191,204.5195,204.5671,4724.0
2024-03-25 10:10:00,215.05,215.11,214.82,214.96,14629.0,204.5766,204.6337,204.3578,204.491,14629.0
2024-03-25 10:20:00,214.89,215.05,214.7,215.05,4649.0,204.4244,204.5766,204.2437,204.5766,4649.0
2024-03-25 10:30:00,215.04,215.58,214.96,215.54,7935.0,204.5671,205.0808,204.491,205.0428,7935.0
2024-03-25 10:40:00,215.38,215.58,215.19,215.38,8387.0,204.8905,205.0808,204.7098,204.8905,8387.0
2024-03-25 10:50:00,215.27,215.65,215.27,215.5,6811.0,204.7859,205.1474,204.7859,205.0047,6811.0
2024-03-25 11:00:00,215.53,215.9,215.48,215.9,7823.0,205.0332,205.3852,204.9857,205.3852,7823.0
2024-03-25 11:10:00,215.8,215.89,215.43,215.48,5285.0,205.2901,205.3757,204.9381,204.9857,5285.0
2024-03-25 11:20:00,215.52,215.6,215.42,215.59,3879.0,205.0237,205.0998,204.9286,205.0903,3879.0
2024-03-25 11:30:00,215.5,215.7,215.42,215.56,20012.0,205.0047,205.195,204.9286,205.0618,20012.0
2024-03-25 11:40:00,215.53,215.61,215.43,215.52,5587.0,205.0332,205.1093,204.9381,205.0237,5587.0
2024-03-25 11:50:00,215.46,215.71,215.46,215.59,4595.0,204.9666,205.2045,204.9666,205.0903,4595.0
2024-03-25 12:00:00,215.59,216.28,215.59,216.21,13276.0,205.0903,205.7467,205.0903,205.6801,13276.0
2024-03-25 12:10:00,216.07,216.29,215.85,216.24,11432.0,205.5469,205.7562,205.3377,205.7087,11432.0
2024-03-25 12:20:00,216.24,216.41,216.19,216.34,4506.0,205.7087,205.8704,205.6611,205.8038,4506.0
2024-03-25 12:30:00,216.41,216.46,216.03,216.14,6449.0,205.8704,205.9179,205.5089,205.6135,6449.0
2024-03-25 12:40:00,216.11,216.11,215.59,215.71,4794.0,205.585,205.585,205.0903,205.2045,4794.0
2024-03-25 12:50:00,215.71,215.83,215.65,215.78,2526.0,205.2045,205.3186,205.1474,205.2711,2526.0
2024-03-25 13:00:00,215.79,215.88,215.71,215.79,5932.0,205.2806,205.3662,205.2045,205.2806,5932.0
2024-03-25 13:10:00,215.78,215.79,215.38,215.64,9872.0,205.2711,205.2806,204.8905,205.1379,9872.0
2024-03-25 13:20:00,215.59,215.6,215.07,215.34,6693.0,205.0903,205.0998,204.5956,204.8525,6693.0
2024-03-25 13:30:00,215.27,215.32,214.92,215.11,15315.0,204.7859,204.8335,204.4529,204.6337,15315.0
2024-03-25 13:40:00,215.19,215.23,215.11,215.17,4695.0,204.7098,204.7478,204.6337,204.6908,4695.0
2024-03-25 13:50:00,215.21,215.21,214.96,215.06,19641.0,204.7288,204.7288,204.491,204.5861,19641.0
2024-03-25 14:00:00,215.04,215.1,214.91,215.0,4566.0,204.5671,204.6242,204.4434,204.5291,4566.0
2024-03-25 14:10:00,215.0,215.04,214.91,215.02,1859.0,204.5291,204.5671,204.4434,204.5481,1859.0
2024-03-25 14:20:00,215.02,215.13,215.0,215.1,6302.0,204.5481,204.6527,204.5291,204.6242,6302.0
2024-03-25 14:30:00,215.06,215.17,215.02,215.09,9556.0,204.5861,204.6908,204.5481,204.6147,9556.0
2024-03-25 14:40:00,215.09,215.11,214.73,214.77,8090.0,204.6147,204.6337,204.2722,204.3103,8090.0
2024-03-25 14:50:00,214.77,214.79,214.71,214.74,4985.0,204.3103,204.3293,204.2532,204.2817,4985.0
2024-03-25 15:00:00,214.7,214.7,214.4,214.52,9192.0,204.2437,204.2437,203.9583,204.0724,9192.0
2024-03-25 15:10:00,214.52,214.68,214.47,214.51,9092.0,204.0724,204.2246,204.0249,204.0629,9092.0
2024-03-25 15:20:00,214.5,214.64,214.46,214.6,9803.0,204.0534,204.1866,204.0154,204.1485,9803.0
2024-03-25 15:30:00,214.6,214.77,214.58,214.77,15173.0,204.1485,204.3103,204.1295,204.3103,15173.0
2024-03-25 15:40:00,214.77,215.1,214.76,215.0,22190.0,204.3103,204.6242,204.3007,204.5291,22190.0
2024-03-25 15:50:00,214.98,215.22,214.79,215.19,67760.0,204.51,204.7383,204.3293,204.7098,67760.0
2024-03-26 09:30:00,214.71,215.31,213.8,213.98,36049.0,204.2532,204.824,203.3875,203.5587,36049.0
2024-03-26 09:40:00,213.9,213.91,213.16,213.59,36992.0,203.4826,203.4921,202.7787,203.1877,36992.0
2024-03-26 09:50:00,213.6,213.96,213.37,213.37,9915.0,203.1972,203.5397,202.9784,202.9784,9915.0
2024-03-26 10:00:00,213.38,213.4,212.27,212.34,31821.0,202.9879,203.007,201.932,201.9986,31821.0
2024-03-26 10:10:00,212.2,212.68,211.89,212.46,12113.0,201.8654,202.322,201.5705,202.1128,12113.0
2024-03-26 10:20:00,212.5,213.16,212.5,212.8,11331.0,202.1508,202.7787,202.1508,202.4362,11331.0
2024-03-26 10:30:00,212.78,213.11,212.51,212.82,14155.0,202.4172,202.7311,202.1603,202.4552,14155.0
2024-03-26 10:40:00,212.74,213.43,212.74,213.36,27570.0,202.3791,203.0355,202.3791,202.9689,27570.0
2024-03-26 10:50:00,213.43,213.52,213.19,213.44,11118.0,203.0355,203.1211,202.8072,203.045,11118.0
2024-03-26 11:00:00,213.44,213.57,213.29,213.47,20736.0,203.045,203.1687,202.9023,203.0736,20736.0
2024-03-26 11:10:00,213.43,213.69,213.17,213.58,12036.0,203.0355,203.2829,202.7882,203.1782,12036.0
2024-03-26 11:20:00,213.69,213.96,213.49,213.87,14333.0,203.2829,203.5397,203.0926,203.4541,14333.0
2024-03-26 11:30:00,213.96,214.0,213.78,214.0,8572.0,203.5397,203.5778,203.3685,203.5778,8572.0
2024-03-26 11:40:00,213.97,214.05,213.48,213.5,22480.0,203.5492,203.6253,203.0831,203.1021,22480.0
2024-03-26 11:50:00,213.56,213.64,213.49,213.52,4378.0,203.1592,203.2353,203.0926,203.1211,4378.0
2024-03-26 12:00:00,213.5,213.55,213.07,213.23,7268.0,203.1021,203.1497,202.693,202.8453,7268.0
2024-03-26 12:10:00,213.17,214.14,213.17,214.01,20721.0,202.7882,203.7109,202.7882,203.5873,20721.0
2024-03-26 12:20:00,214.08,214.7,213.93,214.55,31951.0,203.6539,204.2437,203.5112,204.101,31951.0
2024-03-26 12:30:00,214.44,214.44,213.56,213.66,5589.0,203.9963,203.9963,203.1592,203.2543,5589.0
2024-03-26 12:40:00,213.49,213.68,213.45,213.45,5618.0,203.0926,203.2733,203.0545,203.0545,5618.0
2024-03-26 12:50:00,213.46,213.69,213.41,213.46,4001.0,203.0641,203.2829,203.0165,203.0641,4001.0
2024-03-26 13:00:00,213.45,213.67,213.44,213.53,5029.0,203.0545,203.2638,203.045,203.1306,5029.0
2024-03-26 13:10:00,213.39,213.41,213.17,213.31,5278.0,202.9975,203.0165,202.7882,202.9214,5278.0
2024-03-26 13:20:00,213.31,213.51,213.08,213.18,4640.0,202.9214,203.1116,202.7026,202.7977,4640.0
2024-03-26 13:30:00,213.29,213.38,213.09,213.38,10717.0,202.9023,202.9879,202.7121,202.9879,10717.0
2024-03-26 13:40:00,213.4,213.43,213.05,213.16,18746.0,203.007,203.0355,202.674,202.7787,18746.0
2024-03-26 13:50:00,213.16,213.32,213.0,213.23,10135.0,202.7787,202.9309,202.6265,202.8453,10135.0
2024-03-26 14:00:00,213.3,213.51,213.27,213.41,9988.0,202.9118,203.1116,202.8833,203.0165,9988.0
2024-03-26 14:10:00,213.34,213.4,213.08,213.1,4543.0,202.9499,203.007,202.7026,202.7216,4543.0
2024-03-26 14:20:00,213.1,213.23,212.96,213.11,9693.0,202.7216,202.8453,202.5884,202.7311,9693.0
2024-03-26 14:30:00,213.13,213.17,212.8,212.8,5692.0,202.7501,202.7882,202.4362,202.4362,5692.0
2024-03-26 14:40:00,212.88,212.97,212.8,212.84,9867.0,202.5123,202.5979,202.4362,202.4742,9867.0
2024-03-26 14:50:00,212.9,213.0,212.8,212.82,12481.0,202.5313,202.6265,202.4362,202.4552,12481.0
2024-03-26 15:00:00,212.82,213.16,212.8,213.12,12673.0,202.4552,202.7787,202.4362,202.7406,12673.0
2024-03-26 15:10:00,213.13,213.2,213.09,213.09,13224.0,202.7501,202.8167,202.7121,202.7121,13224.0
2024-03-26 15:20:00,213.09,213.16,212.84,212.86,15750.0,202.7121,202.7787,202.4742,202.4933,15750.0
2024-03-26 15:30:00,212.8,212.89,212.53,212.84,14582.0,202.4362,202.5218,202.1793,202.4742,14582.0
2024-03-26 15:40:00,212.93,213.02,212.43,212.52,23644.0,202.5599,202.6455,202.0842,202.1698,23644.0
2024-03-26 15:50:00,212.47,212.98,212.47,212.88,98456.0,202.1223,202.6074,202.1223,202.5123,98456.0
2024-03-27 09:30:00,213.37,215.01,213.37,215.01,47726.0,202.9784,204.5386,202.9784,204.5386,47726.0
2024-03-27 09:40:00,214.7,214.71,214.02,214.18,2955.0,204.2437,204.2532,203.5968,203.749,2955.0
2024-03-27 09:50:00,214.13,214.91,213.86,214.61,4873.0,203.7014,204.4434,203.4446,204.158,4873.0
2024-03-27 10:00:00,214.59,214.73,214.31,214.58,6366.0,204.139,204.2722,203.8727,204.1295,6366.0
2024-03-27 10:10:00,214.65,214.65,213.99,214.17,7039.0,204.1961,204.1961,203.5682,203.7395,7039.0
2024-03-27 10:20:00,213.85,213.85,213.37,213.56,6302.0,203.4351,203.4351,202.9784,203.1592,6302.0
2024-03-27 10:30:00,213.44,213.67,213.24,213.48,8351.0,203.045,203.2638,202.8548,203.0831,8351.0
2024-03-27 10:40:00,213.48,213.62,213.0,213.33,12268.0,203.0831,203.2163,202.6265,202.9404,12268.0
2024-03-27 10:50:00,213.41,213.41,212.74,212.9,11206.0,203.0165,203.0165,202.3791,202.5313,11206.0
2024-03-27 11:00:00,212.86,213.16,212.85,212.99,10199.0,202.4933,202.7787,202.4838,202.6169,10199.0
2024-03-27 11:10:00,212.94,213.21,212.81,213.17,5830.0,202.5694,202.8262,202.4457,202.7882,5830.0
2024-03-27 11:20:00,213.17,213.79,213.11,213.23,19684.0,202.7882,203.378,202.7311,202.8453,19684.0
2024-03-27 11:30:00,213.3,213.44,213.14,213.21,6600.0,202.9118,203.045,202.7596,202.8262,6600.0
2024-03-27 11:40:00,213.21,213.21,212.87,212.94,5225.0,202.8262,202.8262,202.5028,202.5694,5225.0
2024-03-27 11:50:00,212.94,213.0,212.63,212.73,4187.0,202.5694,202.6265,202.2745,202.3696,4187.0
2024-03-27 12:00:00,212.81,212.83,212.53,212.78,6664.0,202.4457,202.4647,202.1793,202.4172,6664.0
2024-03-27 12:10:00,212.81,213.18,212.81,213.09,4860.0,202.4457,202.7977,202.4457,202.7121,4860.0
2024-03-27 12:20:00,213.15,213.36,213.09,213.25,6133.0,202.7691,202.9689,202.7121,202.8643,6133.0
2024-03-27 12:30:00,213.23,213.37,212.69,212.7,8377.0,202.8453,202.9784,202.3316,202.3411,8377.0
2024-03-27 12:40:00,212.67,213.05,212.67,212.85,15217.0,202.3125,202.674,202.3125,202.4838,15217.0
2024-03-27 12:50:00,212.94,213.18,212.69,212.69,28105.0,202.5694,202.7977,202.3316,202.3316,28105.0
2024-03-27 13:00:00,212.8,213.06,212.79,212.96,4427.0,202.4362,202.6835,202.4267,202.5884,4427.0
2024-03-27 13:10:00,212.86,213.16,212.83,213.1,19077.0,202.4933,202.7787,202.4647,202.7216,19077.0
2024-03-27 13:20:00,213.1,213.37,213.1,213.17,7667.0,202.7216,202.9784,202.7216,202.7882,7667.0
2024-03-27 13:30:00,213.24,213.69,213.19,213.46,7243.0,202.8548,203.2829,202.8072,203.0641,7243.0
2024-03-27 13:40:00,213.47,213.6,213.34,213.42,4737.0,203.0736,203.1972,202.9499,203.026,4737.0
2024-03-27 13:50:00,213.42,213.44,213.2,213.2,21813.0,203.026,203.045,202.8167,202.8167,21813.0
2024-03-27 14:00:00,213.34,213.47,213.24,213.42,5143.0,202.9499,203.0736,202.8548,203.026,5143.0
2024-03-27 14:10:00,213.49,213.85,213.37,213.84,18458.0,203.0926,203.4351,202.9784,203.4255,18458.0
2024-03-27 14:20:00,213.83,214.08,213.68,214.06,13126.0,203.416,203.6539,203.2733,203.6348,13126.0
2024-03-27 14:30:00,214.06,214.15,213.96,214.09,4262.0,203.6348,203.7204,203.5397,203.6634,4262.0
2024-03-27 14:40:00,214.11,214.14,214.0,214.12,10871.0,203.6824,203.7109,203.5778,203.6919,10871.0
2024-03-27 14:50:00,214.09,214.4,214.09,214.18,12980.0,203.6634,203.9583,203.6634,203.749,12980.0
2024-03-27 15:00:00,214.21,214.21,213.94,214.07,110824.0,203.7775,203.7775,203.5207,203.6443,110824.0
2024-03-27 15:10:00,213.99,214.26,213.91,214.16,27888.0,203.5682,203.8251,203.4921,203.73,27888.0
2024-03-27 15:20:00,214.22,214.92,214.21,214.62,12280.0,203.787,204.4529,203.7775,204.1676,12280.0
2024-03-27 15:30:00,214.62,215.17,214.55,215.17,8190.0,204.1676,204.6908,204.101,204.6908,8190.0
2024-03-27 15:40:00,215.15,215.22,214.7,214.78,28159.0,204.6717,204.7383,204.2437,204.3198,28159.0
2024-03-27 15:50:00,214.78,215.65,214.68,215.6,118516.0,204.3198,205.1474,204.2246,205.0998,118516.0
2024-03-28 09:30:00,215.89,216.49,214.73,214.73,46256.0,205.3757,205.9465,204.2722,204.2722,46256.0
2024-03-28 09:40:00,214.83,215.12,214.6,214.9,27184.0,204.3673,204.6432,204.1485,204.4339,27184.0
2024-03-28 09:50:00,214.89,214.9,214.07,214.22,31537.0,204.4244,204.4339,203.6443,203.787,31537.0
2024-03-28 10:00:00,214.16,214.33,213.73,214.03,19984.0,203.73,203.8917,203.3209,203.6063,19984.0
2024-03-28 10:10:00,214.13,214.4,213.45,213.59,79963.0,203.7014,203.9583,203.0545,203.1877,79963.0
2024-03-28 10:20:00,213.73,214.47,213.57,214.47,25778.0,203.3209,204.0249,203.1687,204.0249,25778.0
2024-03-28 10:30:00,214.49,215.48,214.49,215.36,52538.0,204.0439,204.9857,204.0439,204.8715,52538.0
2024-03-28 10:40:00,215.4,215.8,214.96,215.07,20851.0,204.9096,205.2901,204.491,204.5956,20851.0
2024-03-28 10:50:00,215.08,215.52,214.99,215.44,24617.0,204.6052,205.0237,204.5195,204.9476,24617.0
2024-03-28 11:00:00,215.47,215.57,215.14,215.2,7712.0,204.9762,205.0713,204.6622,204.7193,7712.0
2024-03-28 11:10:00,215.21,215.28,214.71,214.89,26226.0,204.7288,204.7954,204.2532,204.4244,26226.0
2024-03-28 11:20:00,214.81,215.12,214.71,215.04,20490.0,204.3483,204.6432,204.2532,204.5671,20490.0
2024-03-28 11:30:00,215.13,215.59,215.04,215.3,40807.0,204.6527,205.0903,204.5671,204.8144,40807.0
2024-03-28 11:40:00,215.32,215.95,215.32,215.95,23974.0,204.8335,205.4328,204.8335,205.4328,23974.0
2024-03-28 11:50:00,215.89,216.05,215.75,215.81,27716.0,205.3757,205.5279,205.2425,205.2996,27716.0
2024-03-28 12:00:00,215.78,216.29,215.5,216.23,21700.0,205.2711,205.7562,205.0047,205.6991,21700.0
2024-03-28 12:10:00,216.26,216.27,215.65,215.73,22576.0,205.7277,205.7372,205.1474,205.2235,22576.0
2024-03-28 12:20:00,215.77,216.09,215.61,215.99,27299.0,205.2616,205.566,205.1093,205.4708,27299.0
2024-03-28 12:30:00,216.13,216.35,212.98,216.14,21667.0,205.604,205.8133,202.6074,205.6135,21667.0
2024-03-28 12:40:00,216.14,216.14,215.76,215.76,14788.0,205.6135,205.6135,205.252,205.252,14788.0
2024-03-28 12:50:00,215.84,215.85,215.26,215.36,8810.0,205.3281,205.3377,204.7764,204.8715,8810.0
2024-03-28 13:00:00,215.33,215.6,215.3,215.49,1969.0,204.843,205.0998,204.8144,204.9952,1969.0
2024-03-28 13:10:00,215.49,215.61,215.37,215.57,3740.0,204.9952,205.1093,204.881,205.0713,3740.0
2024-03-28 13:20:00,215.52,215.73,215.45,215.46,4986.0,205.0237,205.2235,204.9571,204.9666,4986.0
2024-03-28 13:30:00,215.41,215.59,215.35,215.53,3489.0,204.9191,205.0903,204.862,205.0332,3489.0
2024-03-28 13:40:00,215.59,215.66,215.53,215.59,4191.0,205.0903,205.1569,205.0332,205.0903,4191.0
2024-03-28 13:50:00,215.65,215.75,215.25,215.37,5737.0,205.1474,205.2425,204.7669,204.881,5737.0
2024-03-28 14:00:00,215.34,215.47,215.18,215.22,6411.0,204.8525,204.9762,204.7003,204.7383,6411.0
2024-03-28 14:10:00,215.22,215.44,215.12,215.12,7380.0,204.7383,204.9476,204.6432,204.6432,7380.0
2024-03-28 14:20:00,215.09,215.12,214.84,214.91,7617.0,204.6147,204.6432,204.3768,204.4434,7617.0
2024-03-28 14:30:00,214.88,215.02,214.36,214.73,36287.0,204.4149,204.5481,203.9202,204.2722,36287.0
2024-03-28 14:40:00,214.74,214.8,214.25,214.28,9962.0,204.2817,204.3388,203.8156,203.8441,9962.0
2024-03-28 14:50:00,214.23,214.69,214.13,214.59,7354.0,203.7966,204.2341,203.7014,204.139,7354.0
2024-03-28 15:00:00,214.72,215.14,214.72,214.94,15356.0,204.2627,204.6622,204.2627,204.472,15356.0
2024-03-28 15:10:00,215.01,215.57,214.97,215.49,4848.0,204.5386,205.0713,204.5005,204.9952,4848.0
2024-03-28 15:20:00,215.57,215.58,215.23,215.34,18728.0,205.0713,205.0808,204.7478,204.8525,18728.0
2024-03-28 15:30:00,215.35,215.56,215.34,215.41,10529.0,204.862,205.0618,204.8525,204.9191,10529.0
2024-03-28 15:40:00,215.4,215.52,215.19,215.2,18450.0,204.9096,205.0237,204.7098,204.7193,18450.0
2024-03-28 15:50:00,215.25,215.65,215.17,215.28,108171.0,204.7669,205.1474,204.6908,204.7954,108171.0
2024-04-01 09:30:00,215.33,215.7,213.44,213.44,13443.0,204.843,205.195,203.045,203.045,13443.0
2024-04-01 09:40:00,213.56,214.3,213.46,214.05,4851.0,203.1592,203.8631,203.0641,203.6253,4851.0
2024-04-01 09:50:00,214.0,214.58,213.77,214.58,25528.0,203.5778,204.1295,203.359,204.1295,25528.0
2024-04-01 10:00:00,214.34,214.58,213.88,214.05,9376.0,203.9012,204.1295,203.4636,203.6253,9376.0
2024-04-01 10:10:00,214.06,214.53,214.06,214.48,8874.0,203.6348,204.0819,203.6348,204.0344,8874.0
2024-04-01 10:20:00,214.61,214.64,214.05,214.48,13872.0,204.158,204.1866,203.6253,204.0344,13872.0
2024-04-01 10:30:00,214.48,214.52,213.9,214.06,9084.0,204.0344,204.0724,203.4826,203.6348,9084.0
2024-04-01 10:40:00,214.01,214.23,213.75,214.13,8180.0,203.5873,203.7966,203.3399,203.7014,8180.0
2024-04-01 10:50:00,214.01,214.15,213.62,213.65,4764.0,203.5873,203.7204,203.2163,203.2448,4764.0
2024-04-01 11:00:00,213.63,213.93,213.38,213.74,47594.0,203.2258,203.5112,202.9879,203.3304,47594.0
2024-04-01 11:10:00,213.67,214.61,213.52,214.58,12015.0,203.2638,204.158,203.1211,204.1295,12015.0
2024-04-01 11:20:00,214.48,214.73,213.97,214.52,22641.0,204.0344,204.2722,203.5492,204.0724,22641.0
2024-04-01 11:30:00,214.33,214.33,213.97,213.97,3722.0,203.8917,203.8917,203.5492,203.5492,3722.0
2024-04-01 11:40:00,214.15,214.37,214.03,214.28,3865.0,203.7204,203.9297,203.6063,203.8441,3865.0
2024-04-01 11:50:00,214.28,214.5,214.11,214.25,10624.0,203.8441,204.0534,203.6824,203.8156,10624.0
2024-04-01 12:00:00,214.2,214.39,214.16,214.16,2505.0,203.768,203.9488,203.73,203.73,2505.0
2024-04-01 12:10:00,214.12,214.2,213.93,214.19,3351.0,203.6919,203.768,203.5112,203.7585,3351.0
2024-04-01 12:20:00,214.05,214.2,213.87,214.1,4174.0,203.6253,203.768,203.4541,203.6729,4174.0
2024-04-01 12:30:00,214.2,214.29,214.07,214.08,5680.0,203.768,203.8536,203.6443,203.6539,5680.0
2024-04-01 12:40:00,214.08,214.31,214.07,214.19,1161.0,203.6539,203.8727,203.6443,203.7585,1161.0
2024-04-01 12:50:00,214.27,214.39,214.13,214.31,3672.0,203.8346,203.9488,203.7014,203.8727,3672.0
2024-04-01 13:00:00,214.31,214.35,213.73,214.02,6671.0,203.8727,203.9107,203.3209,203.5968,6671.0
2024-04-01 13:10:00,214.03,214.2,213.75,213.94,9040.0,203.6063,203.768,203.3399,203.5207,9040.0
2024-04-01 13:20:00,213.94,214.06,213.85,213.91,4050.0,203.5207,203.6348,203.4351,203.4921,4050.0
2024-04-01 13:30:00,213.95,213.95,213.49,213.51,3361.0,203.5302,203.5302,203.0926,203.1116,3361.0
2024-04-01 13:40:00,213.6,213.64,213.28,213.34,2863.0,203.1972,203.2353,202.8928,202.9499,2863.0
2024-04-01 13:50:00,213.28,213.33,213.14,213.3,5050.0,202.8928,202.9404,202.7596,202.9118,5050.0
2024-04-01 14:00:00,213.3,213.3,212.93,213.13,5777.0,202.9118,202.9118,202.5599,202.7501,5777.0
2024-04-01 14:10:00,213.04,213.1,212.94,212.94,3809.0,202.6645,202.7216,202.5694,202.5694,3809.0
2024-04-01 14:20:00,213.03,213.2,212.94,213.17,4290.0,202.655,202.8167,202.5694,202.7882,4290.0
2024-04-01 14:30:00,213.22,213.25,213.04,213.07,3321.0,202.8357,202.8643,202.6645,202.693,3321.0
2024-04-01 14:40:00,213.13,213.29,213.09,213.14,5093.0,202.7501,202.9023,202.7121,202.7596,5093.0
2024-04-01 14:50:00,213.17,213.35,213.09,213.09,6537.0,202.7882,202.9594,202.7121,202.7121,6537.0
2024-04-01 15:00:00,213.07,213.18,213.0,213.1,5329.0,202.693,202.7977,202.6265,202.7216,5329.0
2024-04-01 15:10:00,213.13,213.13,212.84,212.86,3642.0,202.7501,202.7501,202.4742,202.4933,3642.0
2024-04-01 15:20:00,212.86,212.95,212.7,212.81,6832.0,202.4933,202.5789,202.3411,202.4457,6832.0
2024-04-01 15:30:00,212.82,212.98,212.71,212.97,8617.0,202.4552,202.6074,202.3506,202.5979,8617.0
2024-04-01 15:40:00,212.98,213.3,212.84,212.92,10090.0,202.6074,202.9118,202.4742,202.5504,10090.0
2024-04-01 15:50:00,212.91,212.91,211.93,212.09,90269.0,202.5408,202.5408,201.6086,201.7608,90269.0
2024-04-02 09:30:00,212.04,214.12,211.38,213.51,62869.0,201.7132,203.6919,201.0854,203.1116,62869.0
2024-04-02 09:40:00,213.36,213.43,212.31,213.0,13422.0,202.9689,203.0355,201.9701,202.6265,13422.0
2024-04-02 09:50:00,213.08,213.08,211.99,212.68,8054.0,202.7026,202.7026,201.6656,202.322,8054.0
2024-04-02 10:00:00,212.51,213.15,212.51,212.84,28968.0,202.1603,202.7691,202.1603,202.4742,28968.0
2024-04-02 10:10:00,212.9,213.15,212.56,212.97,11174.0,202.5313,202.7691,202.2079,202.5979,11174.0
2024-04-02 10:20:00,213.08,213.32,212.89,213.08,9897.0,202.7026,202.9309,202.5218,202.7026,9897.0
2024-04-02 10:30:00,213.14,213.35,212.79,213.14,8882.0,202.7596,202.9594,202.4267,202.7596,8882.0
2024-04-02 10:40:00,213.05,213.31,212.78,212.87,11527.0,202.674,202.9214,202.4172,202.5028,11527.0
2024-04-02 10:50:00,212.86,212.98,212.4,212.69,21330.0,202.4933,202.6074,202.0557,202.3316,21330.0
2024-04-02 11:00:00,212.67,212.77,212.31,212.36,10250.0,202.3125,202.4077,201.9701,202.0176,10250.0
2024-04-02 11:10:00,212.28,212.61,212.2,212.49,9180.0,201.9415,202.2554,201.8654,202.1413,9180.0
2024-04-02 11:20:00,212.52,212.62,212.21,212.23,6306.0,202.1698,202.265,201.8749,201.894,6306.0
2024-04-02 11:30:00,212.21,212.59,211.91,211.91,9777.0,201.8749,202.2364,201.5895,201.5895,9777.0
2024-04-02 11:40:00,211.88,212.36,211.88,212.04,7809.0,201.561,202.0176,201.561,201.7132,7809.0
2024-04-02 11:50:00,212.02,212.27,211.95,212.25,8985.0,201.6942,201.932,201.6276,201.913,8985.0
2024-04-02 12:00:00,212.22,212.44,212.16,212.3,6537.0,201.8844,202.0937,201.8274,201.9605,6537.0
2024-04-02 12:10:00,212.3,212.37,212.17,212.37,5182.0,201.9605,202.0271,201.8369,202.0271,5182.0
2024-04-02 12:20:00,212.39,212.42,212.2,212.34,5182.0,202.0462,202.0747,201.8654,201.9986,5182.0
2024-04-02 12:30:00,212.29,212.36,212.18,212.23,4480.0,201.951,202.0176,201.8464,201.894,4480.0
2024-04-02 12:40:00,212.24,212.27,211.96,212.09,11151.0,201.9035,201.932,201.6371,201.7608,11151.0
2024-04-02 12:50:00,212.06,212.17,211.88,212.14,133063.0,201.7322,201.8369,201.561,201.8083,133063.0
2024-04-02 13:00:00,212.14,212.88,212.05,212.88,58921.0,201.8083,202.5123,201.7227,202.5123,58921.0
2024-04-02 13:10:00,212.83,212.89,212.17,212.17,9577.0,202.4647,202.5218,201.8369,201.8369,9577.0
2024-04-02 13:20:00,212.24,212.41,212.15,212.21,5396.0,201.9035,202.0652,201.8179,201.8749,5396.0
2024-04-02 13:30:00,212.16,212.25,212.11,212.11,2424.0,201.8274,201.913,201.7798,201.7798,2424.0
2024-04-02 13:40:00,212.14,212.32,212.07,212.32,5495.0,201.8083,201.9796,201.7417,201.9796,5495.0
2024-04-02 13:50:00,212.31,212.74,212.26,212.61,107876.0,201.9701,202.3791,201.9225,202.2554,107876.0
2024-04-02 14:00:00,212.61,212.76,212.36,212.56,8977.0,202.2554,202.3981,202.0176,202.2079,8977.0
2024-04-02 14:10:00,212.73,212.73,212.55,212.7,6042.0,202.3696,202.3696,202.1984,202.3411,6042.0
2024-04-02 14:20:00,212.77,213.16,212.68,213.03,31812.0,202.4077,202.7787,202.322,202.655,31812.0
2024-04-02 14:30:00,213.06,213.24,212.94,213.24,6538.0,202.6835,202.8548,202.5694,202.8548,6538.0
2024-04-02 14:40:00,213.21,213.51,213.1,213.1,13655.0,202.8262,203.1116,202.7216,202.7216,13655.0
2024-04-02 14:50:00,213.21,213.3,213.01,213.03,3897.0,202.8262,202.9118,202.636,202.655,3897.0
2024-04-02 15:00:00,213.06,213.47,213.02,213.41,23271.0,202.6835,203.0736,202.6455,203.0165,23271.0
2024-04-02 15:10:00,213.38,213.8,213.36,213.59,6818.0,202.9879,203.3875,202.9689,203.1877,6818.0
2024-04-02 15:20:00,213.73,214.2,213.72,214.13,19189.0,203.3209,203.768,203.3114,203.7014,19189.0
2024-04-02 15:30:00,214.01,214.3,213.92,214.14,17328.0,203.5873,203.8631,203.5016,203.7109,17328.0
2024-04-02 15:40:00,214.06,214.28,214.03,214.14,26943.0,203.6348,203.8441,203.6063,203.7109,26943.0
2024-04-02 15:50:00,214.11,214.89,213.98,214.8,145456.0,203.6824,204.4244,203.5587,204.3388,145456.0
2024-04-03 09:30:00,214.8,215.09,213.7,214.69,41405.0,204.3388,204.6147,203.2924,204.2341,41405.0
2024-04-03 09:40:00,214.62,215.62,214.48,215.01,21515.0,204.1676,205.1189,204.0344,204.5386,21515.0
2024-04-03 09:50:00,215.0,215.15,214.75,214.81,33811.0,204.5291,204.6717,204.2912,204.3483,33811.0
2024-04-03 10:00:00,214.74,214.91,213.7,213.71,21673.0,204.2817,204.4434,203.2924,203.3019,21673.0
2024-04-03 10:10:00,213.7,213.7,213.02,213.31,18859.0,203.2924,203.2924,202.6455,202.9214,18859.0
2024-04-03 10:20:00,213.45,213.77,213.02,213.17,10783.0,203.0545,203.359,202.6455,202.7882,10783.0
2024-04-03 10:30:00,213.15,213.54,213.02,213.09,13667.0,202.7691,203.1402,202.6455,202.7121,13667.0
2024-04-03 10:40:00,212.99,213.06,212.63,212.91,11103.0,202.6169,202.6835,202.2745,202.5408,11103.0
2024-04-03 10:50:00,212.94,213.49,212.84,213.07,29886.0,202.5694,203.0926,202.4742,202.693,29886.0
2024-04-03 11:00:00,213.15,213.66,213.11,213.44,36362.0,202.7691,203.2543,202.7311,203.045,36362.0
2024-04-03 11:10:00,213.41,213.59,213.23,213.52,29864.0,203.0165,203.1877,202.8453,203.1211,29864.0
2024-04-03 11:20:00,213.5,213.86,213.45,213.51,8238.0,203.1021,203.4446,203.0545,203.1116,8238.0
2024-04-03 11:30:00,213.5,213.51,213.15,213.38,12345.0,203.1021,203.1116,202.7691,202.9879,12345.0
2024-04-03 11:40:00,213.37,213.58,213.34,213.49,11154.0,202.9784,203.1782,202.9499,203.0926,11154.0
2024-04-03 11:50:00,213.5,213.72,213.28,213.35,9847.0,203.1021,203.3114,202.8928,202.9594,9847.0
2024-04-03 12:00:00,213.34,213.6,213.24,213.47,10500.0,202.9499,203.1972,202.8548,203.0736,10500.0
2024-04-03 12:10:00,213.42,213.75,213.34,213.71,6831.0,203.026,203.3399,202.9499,203.3019,6831.0
2024-04-03 12:20:00,213.72,213.95,213.61,213.66,10184.0,203.3114,203.5302,203.2067,203.2543,10184.0
2024-04-03 12:30:00,213.63,213.63,213.12,213.24,27017.0,203.2258,203.2258,202.7406,202.8548,27017.0
2024-04-03 12:40:00,213.2,213.46,213.19,213.25,5065.0,202.8167,203.0641,202.8072,202.8643,5065.0
2024-04-03 12:50:00,213.23,213.3,212.61,212.61,13854.0,202.8453,202.9118,202.2554,202.2554,13854.0
2024-04-03 13:00:00,212.62,212.83,212.55,212.7,16100.0,202.265,202.4647,202.1984,202.3411,16100.0
2024-04-03 13:10:00,212.8,212.86,212.55,212.8,6392.0,202.4362,202.4933,202.1984,202.4362,6392.0
2024-04-03 13:20:00,212.83,212.91,212.73,212.73,4415.0,202.4647,202.5408,202.3696,202.3696,4415.0
2024-04-03 13:30:00,212.62,212.82,212.59,212.77,4877.0,202.265,202.4552,202.2364,202.4077,4877.0
2024-04-03 13:40:00,212.81,212.86,212.47,212.48,8446.0,202.4457,202.4933,202.1223,202.1318,8446.0
2024-04-03 13:50:00,212.45,212.84,212.44,212.72,10390.0,202.1032,202.4742,202.0937,202.3601,10390.0
2024-04-03 14:00:00,212.73,212.74,212.53,212.59,9709.0,202.3696,202.3791,202.1793,202.2364,9709.0
2024-04-03 14:10:00,212.65,212.74,212.49,212.71,8241.0,202.2935,202.3791,202.1413,202.3506,8241.0
2024-04-03 14:20:00,212.73,212.87,212.65,212.75,9285.0,202.3696,202.5028,202.2935,202.3886,9285.0
2024-04-03 14:30:00,212.73,212.73,212.38,212.39,17503.0,202.3696,202.3696,202.0367,202.0462,17503.0
2024-04-03 14:40:00,212.44,212.48,212.18,212.38,28031.0,202.0937,202.1318,201.8464,202.0367,28031.0
2024-04-03 14:50:00,212.36,212.4,212.1,212.22,41026.0,202.0176,202.0557,201.7703,201.8844,41026.0
2024-04-03 15:00:00,212.23,212.74,212.23,212.47,8310.0,201.894,202.3791,201.894,202.1223,8310.0
2024-04-03 15:10:00,212.41,212.59,212.06,212.26,8873.0,202.0652,202.2364,201.7322,201.9225,8873.0
2024-04-03 15:20:00,212.27,212.35,212.1,212.17,6568.0,201.932,202.0081,201.7703,201.8369,6568.0
2024-04-03 15:30:00,212.24,212.57,212.21,212.41,9413.0,201.9035,202.2174,201.8749,202.0652,9413.0
2024-04-03 15:40:00,212.48,212.53,212.27,212.4,19762.0,202.1318,202.1793,201.932,202.0557,19762.0
2024-04-03 15:50:00,212.44,212.55,211.97,211.99,145511.0,202.0937,202.1984,201.6466,201.6656,145511.0
2024-04-04 09:30:00,213.17,213.57,212.53,213.19,27640.0,202.7882,203.1687,202.1793,202.8072,27640.0
2024-04-04 09:40:00,213.3,213.7,213.18,213.6,5284.0,202.9118,203.2924,202.7977,203.1972,5284.0
2024-04-04 09:50:00,213.61,213.71,213.35,213.67,6161.0,203.2067,203.3019,202.9594,203.2638,6161.0
2024-04-04 10:00:00,213.59,213.94,213.4,213.69,19221.0,203.1877,203.5207,203.007,203.2829,19221.0
2024-04-04 10:10:00,213.57,213.74,213.11,213.13,11702.0,203.1687,203.3304,202.7311,202.7501,11702.0
2024-04-04 10:20:00,213.11,213.38,213.03,213.2,14603.0,202.7311,202.9879,202.655,202.8167,14603.0
2024-04-04 10:30:00,213.12,213.38,212.91,213.25,11016.0,202.7406,202.9879,202.5408,202.8643,11016.0
2024-04-04 10:40:00,213.25,213.57,213.18,213.53,32110.0,202.8643,203.1687,202.7977,203.1306,32110.0
2024-04-04 10:50:00,213.62,213.9,213.47,213.57,10326.0,203.2163,203.4826,203.0736,203.1687,10326.0
2024-04-04 11:00:00,213.55,213.63,213.21,213.21,9435.0,203.1497,203.2258,202.8262,202.8262,9435.0
2024-04-04 11:10:00,213.23,213.29,213.08,213.18,11224.0,202.8453,202.9023,202.7026,202.7977,11224.0
2024-04-04 11:20:00,213.18,213.55,213.17,213.49,55189.0,202.7977,203.1497,202.7882,203.0926,55189.0
2024-04-04 11:30:00,213.52,214.28,213.51,214.18,7310.0,203.1211,203.8441,203.1116,203.749,7310.0
2024-04-04 11:40:00,214.27,214.27,214.08,214.19,5978.0,203.8346,203.8346,203.6539,203.7585,5978.0
2024-04-04 11:50:00,214.24,214.24,213.5,213.55,13257.0,203.8061,203.8061,203.1021,203.1497,13257.0
2024-04-04 12:00:00,213.55,213.78,213.37,213.66,15498.0,203.1497,203.3685,202.9784,203.2543,15498.0
2024-04-04 12:10:00,213.59,213.87,213.55,213.76,42874.0,203.1877,203.4541,203.1497,203.3494,42874.0
2024-04-04 12:20:00,213.72,213.73,213.49,213.5,8260.0,203.3114,203.3209,203.0926,203.1021,8260.0
2024-04-04 12:30:00,213.46,213.75,213.42,213.73,10079.0,203.0641,203.3399,203.026,203.3209,10079.0
2024-04-04 12:40:00,213.72,213.88,213.55,213.65,20629.0,203.3114,203.4636,203.1497,203.2448,20629.0
2024-04-04 12:50:00,213.6,213.74,213.42,213.42,5876.0,203.1972,203.3304,203.026,203.026,5876.0
2024-04-04 13:00:00,213.46,213.7,213.46,213.58,9152.0,203.0641,203.2924,203.0641,203.1782,9152.0
2024-04-04 13:10:00,213.58,213.6,213.44,213.5,8516.0,203.1782,203.1972,203.045,203.1021,8516.0
2024-04-04 13:20:00,213.44,213.56,213.38,213.45,6381.0,203.045,203.1592,202.9879,203.0545,6381.0
2024-04-04 13:30:00,213.45,213.46,213.01,213.01,8677.0,203.0545,203.0641,202.636,202.636,8677.0
2024-04-04 13:40:00,213.01,213.01,212.73,212.79,10046.0,202.636,202.636,202.3696,202.4267,10046.0
2024-04-04 13:50:00,212.77,212.77,212.58,212.58,6845.0,202.4077,202.4077,202.2269,202.2269,6845.0
2024-04-04 14:00:00,212.55,212.73,212.47,212.55,11196.0,202.1984,202.3696,202.1223,202.1984,11196.0
2024-04-04 14:10:00,212.5,212.75,212.24,212.27,7348.0,202.1508,202.3886,201.9035,201.932,7348.0
2024-04-04 14:20:00,212.21,212.71,212.21,212.28,11238.0,201.8749,202.3506,201.8749,201.9415,11238.0
2024-04-04 14:30:00,212.24,212.43,211.95,212.4,36372.0,201.9035,202.0842,201.6276,202.0557,36372.0
2024-04-04 14:40:00,212.33,212.8,212.2,212.8,20613.0,201.9891,202.4362,201.8654,202.4362,20613.0
2024-04-04 14:50:00,212.74,212.99,212.43,212.61,17069.0,202.3791,202.6169,202.0842,202.2554,17069.0
2024-04-04 15:00:00,212.61,213.34,212.49,212.89,108691.0,202.2554,202.9499,202.1413,202.5218,108691.0
2024-04-04 15:10:00,212.8,213.07,212.79,212.86,12612.0,202.4362,202.693,202.4267,202.4933,12612.0
2024-04-04 15:20:00,212.93,212.95,212.6,212.78,22473.0,202.5599,202.5789,202.2459,202.4172,22473.0
2024-04-04 15:30:00,212.81,212.92,212.1,212.21,75698.0,202.4457,202.5504,201.7703,201.8749,75698.0
2024-04-04 15:40:00,212.21,212.38,211.92,212.38,34200.0,201.8749,202.0367,201.5991,202.0367,34200.0
2024-04-04 15:50:00,212.38,212.52,212.08,212.19,148360.0,202.0367,202.1698,201.7513,201.8559,148360.0
2024-04-05 09:30:00,211.38,212.78,210.8,211.49,61744.0,201.0854,202.4172,200.5336,201.19,61744.0
2024-04-05 09:40:00,211.41,212.26,211.0,212.08,21062.0,201.1139,201.9225,200.7239,201.7513,21062.0
2024-04-05 09:50:00,211.93,212.19,211.78,211.89,9639.0,201.6086,201.8559,201.4659,201.5705,9639.0
2024-04-05 10:00:00,211.96,212.3,211.7,212.24,9270.0,201.6371,201.9605,201.3898,201.9035,9270.0
2024-04-05 10:10:00,212.1,212.2,211.82,211.97,7790.0,201.7703,201.8654,201.5039,201.6466,7790.0
2024-04-05 10:20:00,211.98,211.99,211.54,211.76,10779.0,201.6561,201.6656,201.2376,201.4468,10779.0
2024-04-05 10:30:00,211.78,211.8,211.63,211.78,3815.0,201.4659,201.4849,201.3232,201.4659,3815.0
2024-04-05 10:40:00,211.78,212.11,211.75,212.0,10101.0,201.4659,201.7798,201.4373,201.6752,10101.0
2024-04-05 10:50:00,212.07,212.39,212.05,212.26,4166.0,201.7417,202.0462,201.7227,201.9225,4166.0
2024-04-05 11:00:00,212.34,212.34,211.82,212.09,8101.0,201.9986,201.9986,201.5039,201.7608,8101.0
2024-04-05 11:10:00,212.3,212.35,212.01,212.12,4524.0,201.9605,202.0081,201.6847,201.7893,4524.0
2024-04-05 11:20:00,212.09,212.45,212.06,212.44,6296.0,201.7608,202.1032,201.7322,202.0937,6296.0
2024-04-05 11:30:00,212.45,212.5,212.24,212.33,6700.0,202.1032,202.1508,201.9035,201.9891,6700.0
2024-04-05 11:40:00,212.36,212.78,212.36,212.68,24999.0,202.0176,202.4172,202.0176,202.322,24999.0
2024-04-05 11:50:00,212.62,212.98,212.38,212.75,29332.0,202.265,202.6074,202.0367,202.3886,29332.0
2024-04-05 12:00:00,212.76,212.93,212.64,212.83,2550.0,202.3981,202.5599,202.284,202.4647,2550.0
2024-04-05 12:10:00,212.89,213.26,212.83,213.05,18847.0,202.5218,202.8738,202.4647,202.674,18847.0
2024-04-05 12:20:00,212.98,213.24,212.95,213.07,6643.0,202.6074,202.8548,202.5789,202.693,6643.0
2024-04-05 12:30:00,212.93,213.07,212.7,212.79,6582.0,202.5599,202.693,202.3411,202.4267,6582.0
2024-04-05 12:40:00,212.79,212.79,212.54,212.55,7536.0,202.4267,202.4267,202.1889,202.1984,7536.0
2024-04-05 12:50:00,212.61,212.8,212.61,212.71,6269.0,202.2554,202.4362,202.2554,202.3506,6269.0
2024-04-05 13:00:00,212.67,212.74,212.43,212.43,3252.0,202.3125,202.3791,202.0842,202.0842,3252.0
2024-04-05 13:10:00,212.39,212.41,212.22,212.24,2174.0,202.0462,202.0652,201.8844,201.9035,2174.0
2024-04-05 13:20:00,212.3,212.4,212.22,212.4,4985.0,201.9605,202.0557,201.8844,202.0557,4985.0
2024-04-05 13:30:00,212.46,212.58,212.36,212.58,6659.0,202.1128,202.2269,202.0176,202.2269,6659.0
2024-04-05 13:40:00,212.6,212.6,212.18,212.27,11574.0,202.2459,202.2459,201.8464,201.932,11574.0
2024-04-05 13:50:00,212.24,212.3,211.93,212.11,10644.0,201.9035,201.9605,201.6086,201.7798,10644.0
2024-04-05 14:00:00,212.06,212.29,211.95,212.22,11122.0,201.7322,201.951,201.6276,201.8844,11122.0
2024-04-05 14:10:00,212.23,212.27,211.95,212.06,8338.0,201.894,201.932,201.6276,201.7322,8338.0
2024-04-05 14:20:00,211.95,212.15,211.87,211.88,8643.0,201.6276,201.8179,201.5515,201.561,8643.0
2024-04-05 14:30:00,211.89,211.92,211.63,211.65,8991.0,201.5705,201.5991,201.3232,201.3422,8991.0
2024-04-05 14:40:00,211.6,211.67,211.38,211.49,6479.0,201.2946,201.3612,201.0854,201.19,6479.0
2024-04-05 14:50:00,211.53,211.53,211.34,211.48,6915.0,201.228,201.228,201.0473,201.1805,6915.0
2024-04-05 15:00:00,211.49,211.66,211.35,211.39,11465.0,201.19,201.3517,201.0568,201.0949,11465.0
2024-04-05 15:10:00,211.38,211.59,211.24,211.52,16559.0,201.0854,201.2851,200.9522,201.2185,16559.0
2024-04-05 15:20:00,211.53,211.53,211.11,211.13,10712.0,201.228,201.228,200.8285,200.8475,10712.0
2024-04-05 15:30:00,211.07,211.48,211.07,211.24,16144.0,200.7905,201.1805,200.7905,200.9522,16144.0
2024-04-05 15:40:00,211.24,211.34,211.03,211.19,18172.0,200.9522,201.0473,200.7524,200.9046,18172.0
2024-04-05 15:50:00,211.17,211.34,210.93,211.02,76764.0,200.8856,201.0473,200.6573,200.7429,76764.0
2024-04-08 09:30:00,211.04,211.52,210.17,210.4,25687.0,200.7619,201.2185,199.9343,200.1531,25687.0
2024-04-08 09:40:00,210.74,210.94,210.47,210.84,8773.0,200.4765,200.6668,200.2197,200.5717,8773.0
2024-04-08 09:50:00,210.94,211.29,210.8,210.8,24185.0,200.6668,200.9997,200.5336,200.5336,24185.0
2024-04-08 10:00:00,210.81,211.2,210.64,211.19,33434.0,200.5431,200.9141,200.3814,200.9046,33434.0
2024-04-08 10:10:00,211.11,211.13,210.72,210.95,22786.0,200.8285,200.8475,200.4575,200.6763,22786.0
2024-04-08 10:20:00,210.88,211.0,210.72,210.87,12561.0,200.6097,200.7239,200.4575,200.6002,12561.0
2024-04-08 10:30:00,210.9,211.02,210.78,211.01,9069.0,200.6287,200.7429,200.5146,200.7334,9069.0
2024-04-08 10:40:00,211.01,211.91,211.0,211.91,20571.0,200.7334,201.5895,200.7239,201.5895,20571.0
2024-04-08 10:50:00,211.94,212.58,211.9,212.58,14235.0,201.6181,202.2269,201.58,202.2269,14235.0
2024-04-08 11:00:00,212.53,212.67,212.32,212.37,10301.0,202.1793,202.3125,201.9796,202.0271,10301.0
2024-04-08 11:10:00,212.27,212.6,212.25,212.59,12667.0,201.932,202.2459,201.913,202.2364,12667.0
2024-04-08 11:20:00,212.56,212.78,212.56,212.73,9476.0,202.2079,202.4172,202.2079,202.3696,9476.0
2024-04-08 11:30:00,212.7,212.93,212.63,212.79,33609.0,202.3411,202.5599,202.2745,202.4267,33609.0
2024-04-08 11:40:00,212.84,213.06,212.69,213.02,10659.0,202.4742,202.6835,202.3316,202.6455,10659.0
2024-04-08 11:50:00,213.06,213.41,212.99,213.33,10877.0,202.6835,203.0165,202.6169,202.9404,10877.0
2024-04-08 12:00:00,213.33,213.45,213.24,213.42,10840.0,202.9404,203.0545,202.8548,203.026,10840.0
2024-04-08 12:10:00,213.63,213.78,213.51,213.72,18379.0,203.2258,203.3685,203.1116,203.3114,18379.0
2024-04-08 12:20:00,213.73,213.74,213.27,213.54,29205.0,203.3209,203.3304,202.8833,203.1402,29205.0
2024-04-08 12:30:00,213.52,213.52,213.37,213.44,7198.0,203.1211,203.1211,202.9784,203.045,7198.0
2024-04-08 12:40:00,213.5,213.9,213.35,213.9,22878.0,203.1021,203.4826,202.9594,203.4826,22878.0
2024-04-08 12:50:00,213.96,213.97,213.54,213.9,18594.0,203.5397,203.5492,203.1402,203.4826,18594.0
2024-04-08 13:00:00,213.89,214.13,213.7,213.78,8011.0,203.4731,203.7014,203.2924,203.3685,8011.0
2024-04-08 13:10:00,213.76,213.86,213.45,213.53,23802.0,203.3494,203.4446,203.0545,203.1306,23802.0
2024-04-08 13:20:00,213.62,213.73,213.57,213.64,17671.0,203.2163,203.3209,203.1687,203.2353,17671.0
2024-04-08 13:30:00,213.56,213.65,213.39,213.45,9741.0,203.1592,203.2448,202.9975,203.0545,9741.0
2024-04-08 13:40:00,213.52,213.63,213.43,213.53,4900.0,203.1211,203.2258,203.0355,203.1306,4900.0
2024-04-08 13:50:00,213.57,213.81,213.51,213.81,21743.0,203.1687,203.397,203.1116,203.397,21743.0
2024-04-08 14:00:00,213.75,213.81,213.52,213.73,12755.0,203.3399,203.397,203.1211,203.3209,12755.0
2024-04-08 14:10:00,213.79,213.85,213.55,213.63,14532.0,203.378,203.4351,203.1497,203.2258,14532.0
2024-04-08 14:20:00,213.71,213.72,213.15,213.15,13157.0,203.3019,203.3114,202.7691,202.7691,13157.0
2024-04-08 14:30:00,213.16,213.29,213.1,213.21,17103.0,202.7787,202.9023,202.7216,202.8262,17103.0
2024-04-08 14:40:00,213.21,213.31,213.01,213.31,9348.0,202.8262,202.9214,202.636,202.9214,9348.0
2024-04-08 14:50:00,213.25,213.47,213.25,213.42,16194.0,202.8643,203.0736,202.8643,203.026,16194.0
2024-04-08 15:00:00,213.43,213.53,213.36,213.46,7321.0,203.0355,203.1306,202.9689,203.0641,7321.0
2024-04-08 15:10:00,213.4,213.44,213.24,213.44,18518.0,203.007,203.045,202.8548,203.045,18518.0
2024-04-08 15:20:00,213.47,213.47,213.0,213.14,14860.0,203.0736,203.0736,202.6265,202.7596,14860.0
2024-04-08 15:30:00,213.1,213.36,213.04,213.07,27723.0,202.7216,202.9689,202.6645,202.693,27723.0
2024-04-08 15:40:00,213.09,213.1,212.74,213.0,63163.0,202.7121,202.7216,202.3791,202.6265,63163.0
2024-04-08 15:50:00,213.04,213.14,212.57,212.57,110239.0,202.6645,202.7596,202.2174,202.2174,110239.0
2024-04-09 09:30:00,213.77,214.48,212.37,212.37,29774.0,203.359,204.0344,202.0271,202.0271,29774.0
2024-04-09 09:40:00,212.15,212.15,210.16,210.46,21141.0,201.8179,201.8179,199.9248,200.2102,21141.0
2024-04-09 09:50:00,210.47,211.13,210.27,210.46,58445.0,200.2197,200.8475,200.0294,200.2102,58445.0
2024-04-09 10:00:00,210.59,210.59,209.72,209.91,40920.0,200.3338,200.3338,199.5062,199.6869,40920.0
2024-04-09 10:10:00,209.91,209.91,208.47,208.8,43239.0,199.6869,199.6869,198.3171,198.631,43239.0
2024-04-09 10:20:00,208.89,209.67,208.72,209.55,38587.0,198.7166,199.4586,198.5549,199.3445,38587.0
2024-04-09 10:30:00,209.62,209.85,209.31,209.69,19731.0,199.4111,199.6299,199.1162,199.4777,19731.0
2024-04-09 10:40:00,209.59,209.6,208.73,209.06,30560.0,199.3825,199.392,198.5644,198.8783,30560.0
2024-04-09 10:50:00,209.2,209.81,209.13,209.41,16454.0,199.0115,199.5918,198.9449,199.2113,16454.0
2024-04-09 11:00:00,209.32,210.01,209.25,209.97,16529.0,199.1257,199.7821,199.0591,199.744,16529.0
2024-04-09 11:10:00,210.01,210.13,209.45,210.11,36877.0,199.7821,199.8962,199.2493,199.8772,36877.0
2024-04-09 11:20:00,210.1,210.6,210.02,210.36,21928.0,199.8677,200.3433,199.7916,200.115,21928.0
2024-04-09 11:30:00,210.36,210.57,210.0,210.23,20183.0,200.115,200.3148,199.7726,199.9914,20183.0
2024-04-09 11:40:00,210.33,210.65,210.2,210.55,16634.0,200.0865,200.3909,199.9628,200.2958,16634.0
2024-04-09 11:50:00,210.53,211.14,210.44,211.14,10893.0,200.2767,200.857,200.1911,200.857,10893.0
2024-04-09 12:00:00,211.07,211.45,210.96,211.0,15834.0,200.7905,201.1519,200.6858,200.7239,15834.0
2024-04-09 12:10:00,211.05,211.55,211.04,211.2,10649.0,200.7714,201.2471,200.7619,200.9141,10649.0
2024-04-09 12:20:00,211.17,211.21,210.64,210.64,38942.0,200.8856,200.9236,200.3814,200.3814,38942.0
2024-04-09 12:30:00,210.71,211.33,210.67,211.19,16364.0,200.448,201.0378,200.4099,200.9046,16364.0
2024-04-09 12:40:00,211.3,211.41,211.14,211.21,6446.0,201.0092,201.1139,200.857,200.9236,6446.0
2024-04-09 12:50:00,211.34,211.35,210.97,211.11,5149.0,201.0473,201.0568,200.6953,200.8285,5149.0
2024-04-09 13:00:00,211.11,211.19,210.88,211.07,7745.0,200.8285,200.9046,200.6097,200.7905,7745.0
2024-04-09 13:10:00,211.09,211.18,211.07,211.12,5903.0,200.8095,200.8951,200.7905,200.838,5903.0
2024-04-09 13:20:00,211.13,211.18,210.96,211.12,9877.0,200.8475,200.8951,200.6858,200.838,9877.0
2024-04-09 13:30:00,211.12,211.2,210.86,210.93,10590.0,200.838,200.9141,200.5907,200.6573,10590.0
2024-04-09 13:40:00,210.93,210.93,210.44,210.58,16758.0,200.6573,200.6573,200.1911,200.3243,16758.0
2024-04-09 13:50:00,210.63,210.63,210.05,210.07,8263.0,200.3719,200.3719,199.8201,199.8392,8263.0
2024-04-09 14:00:00,210.09,210.29,210.05,210.29,8594.0,199.8582,200.0484,199.8201,200.0484,8594.0
2024-04-09 14:10:00,210.28,210.29,209.96,209.99,16078.0,200.0389,200.0484,199.7345,199.763,16078.0
2024-04-09 14:20:00,210.08,210.26,209.69,209.79,7864.0,199.8487,200.0199,199.4777,199.5728,7864.0
2024-04-09 14:30:00,209.69,209.9,209.68,209.74,7976.0,199.4777,199.6774,199.4681,199.5252,7976.0
2024-04-09 14:40:00,209.68,209.81,209.67,209.78,7146.0,199.4681,199.5918,199.4586,199.5633,7146.0
2024-04-09 14:50:00,209.78,209.85,209.5,209.63,12742.0,199.5633,199.6299,199.2969,199.4206,12742.0
2024-04-09 15:00:00,209.62,209.62,209.02,209.08,17564.0,199.4111,199.4111,198.8403,198.8974,17564.0
2024-04-09 15:10:00,209.08,209.26,208.87,209.18,27074.0,198.8974,199.0686,198.6976,198.9925,27074.0
2024-04-09 15:20:00,209.21,209.61,209.2,209.61,29003.0,199.021,199.4016,199.0115,199.4016,29003.0
2024-04-09 15:30:00,209.64,209.77,209.01,209.03,24741.0,199.4301,199.5538,198.8308,198.8498,24741.0
2024-04-09 15:40:00,209.06,209.18,208.85,209.09,38340.0,198.8783,198.9925,198.6786,198.9069,38340.0
2024-04-09 15:50:00,209.12,209.8,208.99,209.78,116787.0,198.9354,199.5823,198.8118,199.5633,116787.0
2024-04-10 09:30:00,210.41,211.65,209.78,210.33,53604.0,200.1626,201.3422,199.5633,200.0865,53604.0
2024-04-10 09:40:00,210.33,210.82,209.63,209.73,27983.0,200.0865,200.5526,199.4206,199.5157,27983.0
2024-04-10 09:50:00,209.68,210.67,209.65,210.42,17610.0,199.4681,200.4099,199.4396,200.1721,17610.0
2024-04-10 10:00:00,210.42,211.73,210.41,211.73,101009.0,200.1721,201.4183,200.1626,201.4183,101009.0
2024-04-10 10:10:00,211.73,211.76,211.14,211.33,22962.0,201.4183,201.4468,200.857,201.0378,22962.0
2024-04-10 10:20:00,211.41,211.68,211.07,211.5,17019.0,201.1139,201.3707,200.7905,201.1995,17019.0
2024-04-10 10:30:00,211.55,211.72,211.24,211.5,20976.0,201.2471,201.4088,200.9522,201.1995,20976.0
2024-04-10 10:40:00,211.5,211.84,211.16,211.61,45074.0,201.1995,201.5229,200.8761,201.3042,45074.0
2024-04-10 10:50:00,211.59,211.85,211.2,211.58,33514.0,201.2851,201.5325,200.9141,201.2756,33514.0
2024-04-10 11:00:00,211.59,211.6,211.13,211.34,17295.0,201.2851,201.2946,200.8475,201.0473,17295.0
2024-04-10 11:10:00,211.35,211.65,211.28,211.57,16869.0,201.0568,201.3422,200.9902,201.2661,16869.0
2024-04-10 11:20:00,211.63,211.97,211.57,211.8,23185.0,201.3232,201.6466,201.2661,201.4849,23185.0
2024-04-10 11:30:00,211.8,211.8,211.18,211.32,40336.0,201.4849,201.4849,200.8951,201.0283,40336.0
2024-04-10 11:40:00,211.32,211.63,211.1,211.52,16737.0,201.0283,201.3232,200.819,201.2185,16737.0
2024-04-10 11:50:00,211.43,211.46,211.23,211.4,9167.0,201.1329,201.1615,200.9427,201.1044,9167.0
2024-04-10 12:00:00,211.37,211.67,211.21,211.52,18887.0,201.0758,201.3612,200.9236,201.2185,18887.0
2024-04-10 12:10:00,211.57,211.6,211.46,211.6,14009.0,201.2661,201.2946,201.1615,201.2946,14009.0
2024-04-10 12:20:00,211.53,211.54,210.95,210.96,32649.0,201.228,201.2376,200.6763,200.6858,32649.0
2024-04-10 12:30:00,210.98,211.02,210.62,210.62,11294.0,200.7048,200.7429,200.3624,200.3624,11294.0
2024-04-10 12:40:00,210.64,210.68,210.44,210.56,7292.0,200.3814,200.4194,200.1911,200.3053,7292.0
2024-04-10 12:50:00,210.51,211.06,210.45,210.94,19215.0,200.2577,200.7809,200.2006,200.6668,19215.0
2024-04-10 13:00:00,210.89,210.89,210.11,210.42,15970.0,200.6192,200.6192,199.8772,200.1721,15970.0
2024-04-10 13:10:00,210.43,211.0,210.38,210.98,10601.0,200.1816,200.7239,200.1341,200.7048,10601.0
2024-04-10 13:20:00,211.05,211.69,211.05,211.64,41352.0,200.7714,201.3803,200.7714,201.3327,41352.0
2024-04-10 13:30:00,211.52,212.21,211.37,212.02,35645.0,201.2185,201.8749,201.0758,201.6942,35645.0
2024-04-10 13:40:00,211.86,211.86,211.57,211.74,9868.0,201.542,201.542,201.2661,201.4278,9868.0
2024-04-10 13:50:00,211.86,212.19,211.62,211.76,14791.0,201.542,201.8559,201.3137,201.4468,14791.0
2024-04-10 14:00:00,211.84,212.17,211.69,211.98,20154.0,201.5229,201.8369,201.3803,201.6561,20154.0
2024-04-10 14:10:00,212.0,212.2,211.93,212.02,20449.0,201.6752,201.8654,201.6086,201.6942,20449.0
2024-04-10 14:20:00,212.12,212.31,211.94,212.08,24345.0,201.7893,201.9701,201.6181,201.7513,24345.0
2024-04-10 14:30:00,212.1,212.4,212.0,212.4,16430.0,201.7703,202.0557,201.6752,202.0557,16430.0
2024-04-10 14:40:00,212.31,212.44,212.03,212.06,37953.0,201.9701,202.0937,201.7037,201.7322,37953.0
2024-04-10 14:50:00,212.08,212.25,211.94,212.07,21131.0,201.7513,201.913,201.6181,201.7417,21131.0
2024-04-10 15:00:00,212.04,212.59,212.04,212.58,20523.0,201.7132,202.2364,201.7132,202.2269,20523.0
2024-04-10 15:10:00,212.65,213.33,212.61,212.97,51404.0,202.2935,202.9404,202.2554,202.5979,51404.0
2024-04-10 15:20:00,212.93,213.26,212.85,213.26,48536.0,202.5599,202.8738,202.4838,202.8738,48536.0
2024-04-10 15:30:00,213.24,213.37,212.5,212.5,39205.0,202.8548,202.9784,202.1508,202.1508,39205.0
2024-04-10 15:40:00,212.56,213.03,212.5,212.71,36298.0,202.2079,202.655,202.1508,202.3506,36298.0
2024-04-10 15:50:00,212.63,212.65,211.97,211.99,177076.0,202.2745,202.2935,201.6466,201.6656,177076.0
2024-04-11 09:30:00,211.57,211.99,211.23,211.24,20803.0,201.2661,201.6656,200.9427,200.9522,20803.0
2024-04-11 09:40:00,211.21,211.63,210.44,211.39,15953.0,200.9236,201.3232,200.1911,201.0949,15953.0
2024-04-11 09:50:00,211.39,212.26,211.39,212.14,7362.0,201.0949,201.9225,201.0949,201.8083,7362.0
2024-04-11 10:00:00,212.09,212.36,211.2,211.42,50337.0,201.7608,202.0176,200.9141,201.1234,50337.0
2024-04-11 10:10:00,211.58,211.69,210.71,210.98,88805.0,201.2756,201.3803,200.448,200.7048,88805.0
2024-04-11 10:20:00,210.93,212.19,210.79,212.03,76393.0,200.6573,201.8559,200.5241,201.7037,76393.0
2024-04-11 10:30:00,212.03,212.58,212.03,212.38,23243.0,201.7037,202.2269,201.7037,202.0367,23243.0
2024-04-11 10:40:00,212.35,212.51,211.91,211.95,22966.0,202.0081,202.1603,201.5895,201.6276,22966.0
2024-04-11 10:50:00,212.02,212.28,211.7,211.7,13557.0,201.6942,201.9415,201.3898,201.3898,13557.0
2024-04-11 11:00:00,211.71,211.98,211.63,211.92,10988.0,201.3993,201.6561,201.3232,201.5991,10988.0
2024-04-11 11:10:00,211.97,211.99,211.57,211.75,35574.0,201.6466,201.6656,201.2661,201.4373,35574.0
2024-04-11 11:20:00,211.8,212.49,211.71,212.37,13395.0,201.4849,202.1413,201.3993,202.0271,13395.0
2024-04-11 11:30:00,212.36,212.39,211.8,211.8,14591.0,202.0176,202.0462,201.4849,201.4849,14591.0
2024-04-11 11:40:00,211.81,212.35,211.7,212.19,22738.0,201.4944,202.0081,201.3898,201.8559,22738.0
2024-04-11 11:50:00,212.09,212.28,211.95,212.02,16398.0,201.7608,201.9415,201.6276,201.6942,16398.0
2024-04-11 12:00:00,212.03,212.65,211.87,212.56,7858.0,201.7037,202.2935,201.5515,202.2079,7858.0
2024-04-11 12:10:00,212.48,212.78,212.39,212.53,10519.0,202.1318,202.4172,202.0462,202.1793,10519.0
2024-04-11 12:20:00,212.46,212.64,212.1,212.1,18772.0,202.1128,202.284,201.7703,201.7703,18772.0
2024-04-11 12:30:00,212.18,212.45,211.99,212.35,32232.0,201.8464,202.1032,201.6656,202.0081,32232.0
2024-04-11 12:40:00,212.39,213.11,212.36,213.03,16413.0,202.0462,202.7311,202.0176,202.655,16413.0
2024-04-11 12:50:00,212.92,213.05,212.67,212.78,25731.0,202.5504,202.674,202.3125,202.4172,25731.0
2024-04-11 13:00:00,212.75,213.23,212.63,213.03,17674.0,202.3886,202.8453,202.2745,202.655,17674.0
2024-04-11 13:10:00,213.07,213.33,212.79,213.06,28940.0,202.693,202.9404,202.4267,202.6835,28940.0
2024-04-11 13:20:00,213.22,213.5,213.04,213.04,9755.0,202.8357,203.1021,202.6645,202.6645,9755.0
2024-04-11 13:30:00,213.07,213.14,212.88,212.92,7426.0,202.693,202.7596,202.5123,202.5504,7426.0
2024-04-11 13:40:00,212.93,213.14,212.69,213.09,27824.0,202.5599,202.7596,202.3316,202.7121,27824.0
2024-04-11 13:50:00,213.15,213.43,213.05,213.19,12185.0,202.7691,203.0355,202.674,202.8072,12185.0
2024-04-11 14:00:00,213.2,213.53,213.16,213.39,8961.0,202.8167,203.1306,202.7787,202.9975,8961.0
2024-04-11 14:10:00,213.4,213.41,213.14,213.39,6714.0,203.007,203.0165,202.7596,202.9975,6714.0
2024-04-11 14:20:00,213.27,213.42,213.15,213.3,10222.0,202.8833,203.026,202.7691,202.9118,10222.0
2024-04-11 14:30:00,213.25,213.52,213.21,213.52,6391.0,202.8643,203.1211,202.8262,203.1211,6391.0
2024-04-11 14:40:00,213.5,213.53,213.34,213.49,8559.0,203.1021,203.1306,202.9499,203.0926,8559.0
2024-04-11 14:50:00,213.52,213.81,213.44,213.79,6716.0,203.1211,203.397,203.045,203.378,6716.0
2024-04-11 15:00:00,213.79,213.87,213.51,213.55,14981.0,203.378,203.4541,203.1116,203.1497,14981.0
2024-04-11 15:10:00,213.57,213.57,213.12,213.12,33124.0,203.1687,203.1687,202.7406,202.7406,33124.0
2024-04-11 15:20:00,213.16,213.47,213.09,213.44,16222.0,202.7787,203.0736,202.7121,203.045,16222.0
2024-04-11 15:30:00,213.45,213.5,213.1,213.28,19193.0,203.0545,203.1021,202.7216,202.8928,19193.0
2024-04-11 15:40:00,213.2,213.44,213.08,213.37,33513.0,202.8167,203.045,202.7026,202.9784,33513.0
2024-04-11 15:50:00,213.35,213.53,212.75,212.76,121720.0,202.9594,203.1306,202.3886,202.3981,121720.0
2024-04-12 09:30:00,212.4,212.61,211.52,212.05,20236.0,202.0557,202.2554,201.2185,201.7227,20236.0
2024-04-12 09:40:00,212.16,212.84,211.84,212.71,11875.0,201.8274,202.4742,201.5229,202.3506,11875.0
2024-04-12 09:50:00,212.65,212.72,211.83,211.9,14116.0,202.2935,202.3601,201.5134,201.58,14116.0
2024-04-12 10:00:00,211.81,212.03,211.51,211.63,13575.0,201.4944,201.7037,201.209,201.3232,13575.0
2024-04-12 10:10:00,211.57,211.78,211.43,211.6,25512.0,201.2661,201.4659,201.1329,201.2946,25512.0
2024-04-12 10:20:00,211.63,211.66,211.29,211.36,11577.0,201.3232,201.3517,200.9997,201.0663,11577.0
2024-04-12 10:30:00,211.48,211.71,211.42,211.71,11597.0,201.1805,201.3993,201.1234,201.3993,11597.0
2024-04-12 10:40:00,211.69,212.34,211.62,212.28,14964.0,201.3803,201.9986,201.3137,201.9415,14964.0
2024-04-12 10:50:00,212.33,212.79,212.33,212.44,19230.0,201.9891,202.4267,201.9891,202.0937,19230.0
2024-04-12 11:00:00,212.45,212.45,211.98,212.02,17499.0,202.1032,202.1032,201.6561,201.6942,17499.0
2024-04-12 11:10:00,212.02,212.37,211.84,212.33,20102.0,201.6942,202.0271,201.5229,201.9891,20102.0
2024-04-12 11:20:00,212.33,212.33,211.85,212.02,15037.0,201.9891,201.9891,201.5325,201.6942,15037.0
2024-04-12 11:30:00,212.03,212.17,211.91,212.17,21495.0,201.7037,201.8369,201.5895,201.8369,21495.0
2024-04-12 11:40:00,212.18,212.21,211.81,212.19,18685.0,201.8464,201.8749,201.4944,201.8559,18685.0
2024-04-12 11:50:00,212.27,212.27,211.9,211.9,13832.0,201.932,201.932,201.58,201.58,13832.0
2024-04-12 12:00:00,211.86,211.91,211.42,211.46,5728.0,201.542,201.5895,201.1234,201.1615,5728.0
2024-04-12 12:10:00,211.46,211.46,210.59,210.69,11067.0,201.1615,201.1615,200.3338,200.429,11067.0
2024-04-12 12:20:00,210.74,210.85,210.23,210.23,7966.0,200.4765,200.5812,199.9914,199.9914,7966.0
2024-04-12 12:30:00,210.39,210.49,210.09,210.15,5546.0,200.1436,200.2387,199.8582,199.9153,5546.0
2024-04-12 12:40:00,210.21,210.54,210.13,210.52,7614.0,199.9723,200.2863,199.8962,200.2672,7614.0
2024-04-12 12:50:00,210.48,210.58,210.22,210.34,12957.0,200.2292,200.3243,199.9818,200.096,12957.0
2024-04-12 13:00:00,210.4,210.45,210.11,210.14,12615.0,200.1531,200.2006,199.8772,199.9057,12615.0
2024-04-12 13:10:00,210.17,210.51,210.15,210.41,4428.0,199.9343,200.2577,199.9153,200.1626,4428.0
2024-04-12 13:20:00,210.4,210.4,210.12,210.25,8054.0,200.1531,200.1531,199.8867,200.0104,8054.0
2024-04-12 13:30:00,210.26,210.32,210.1,210.21,6101.0,200.0199,200.077,199.8677,199.9723,6101.0
2024-04-12 13:40:00,210.19,210.66,210.19,210.51,12903.0,199.9533,200.4004,199.9533,200.2577,12903.0
2024-04-12 13:50:00,210.51,210.59,210.24,210.29,10109.0,200.2577,200.3338,200.0009,200.0484,10109.0
2024-04-12 14:00:00,210.31,210.32,209.96,210.14,9798.0,200.0675,200.077,199.7345,199.9057,9798.0
2024-04-12 14:10:00,210.11,210.25,210.04,210.19,8963.0,199.8772,200.0104,199.8106,199.9533,8963.0
2024-04-12 14:20:00,210.25,210.29,209.96,210.03,13573.0,200.0104,200.0484,199.7345,199.8011,13573.0
2024-04-12 14:30:00,210.11,210.18,209.81,209.9,13897.0,199.8772,199.9438,199.5918,199.6774,13897.0
2024-04-12 14:40:00,209.84,209.97,209.68,209.82,17547.0,199.6204,199.744,199.4681,199.6013,17547.0
2024-04-12 14:50:00,209.81,209.95,209.78,209.83,11826.0,199.5918,199.725,199.5633,199.6108,11826.0
2024-04-12 15:00:00,209.82,209.85,209.5,209.79,21327.0,199.6013,199.6299,199.2969,199.5728,21327.0
2024-04-12 15:10:00,209.82,210.05,209.67,210.02,19569.0,199.6013,199.8201,199.4586,199.7916,19569.0
2024-04-12 15:20:00,209.98,210.11,209.7,209.72,26108.0,199.7535,199.8772,199.4872,199.5062,26108.0
2024-04-12 15:30:00,209.76,209.79,209.29,209.36,20244.0,199.5442,199.5728,199.0971,199.1637,20244.0
2024-04-12 15:40:00,209.3,209.88,209.3,209.61,28143.0,199.1067,199.6584,199.1067,199.4016,28143.0
2024-04-12 15:50:00,209.56,209.84,209.44,209.49,132768.0,199.354,199.6204,199.2398,199.2874,132768.0
2024-04-15 09:30:00,211.04,212.1,210.47,211.42,33318.0,200.7619,201.7703,200.2197,201.1234,33318.0
2024-04-15 09:40:00,211.43,211.43,210.3,210.55,22113.0,201.1329,201.1329,200.058,200.2958,22113.0
2024-04-15 09:50:00,210.68,211.08,210.56,211.02,13514.0,200.4194,200.8,200.3053,200.7429,13514.0
2024-04-15 10:00:00,211.06,211.06,210.37,210.48,33362.0,200.7809,200.7809,200.1245,200.2292,33362.0
2024-04-15 10:10:00,210.57,210.57,209.66,210.1,13829.0,200.3148,200.3148,199.4491,199.8677,13829.0
2024-04-15 10:20:00,210.1,210.1,209.35,209.55,17165.0,199.8677,199.8677,199.1542,199.3445,17165.0
2024-04-15 10:30:00,209.53,209.72,209.0,209.03,31359.0,199.3255,199.5062,198.8213,198.8498,31359.0
2024-04-15 10:40:00,209.03,209.64,208.94,209.64,27680.0,198.8498,199.4301,198.7642,199.4301,27680.0
2024-04-15 10:50:00,209.6,209.95,209.5,209.56,20746.0,199.392,199.725,199.2969,199.354,20746.0
2024-04-15 11:00:00,209.55,209.98,209.44,209.6,35629.0,199.3445,199.7535,199.2398,199.392,35629.0
2024-04-15 11:10:00,209.54,209.6,209.14,209.2,24184.0,199.335,199.392,198.9544,199.0115,24184.0
2024-04-15 11:20:00,209.19,209.41,209.02,209.06,6969.0,199.002,199.2113,198.8403,198.8783,6969.0
2024-04-15 11:30:00,209.11,209.28,208.78,209.28,18519.0,198.9259,199.0876,198.612,199.0876,18519.0
2024-04-15 11:40:00,209.28,209.82,209.25,209.52,15162.0,199.0876,199.6013,199.0591,199.3159,15162.0
2024-04-15 11:50:00,209.45,209.6,209.39,209.5,12207.0,199.2493,199.392,199.1923,199.2969,12207.0
2024-04-15 12:00:00,209.48,209.54,209.37,209.43,14501.0,199.2779,199.335,199.1732,199.2303,14501.0
2024-04-15 12:10:00,209.39,209.52,209.25,209.4,11595.0,199.1923,199.3159,199.0591,199.2018,11595.0
2024-04-15 12:20:00,209.34,209.42,209.04,209.17,7481.0,199.1447,199.2208,198.8593,198.983,7481.0
2024-04-15 12:30:00,209.09,209.2,208.74,208.99,15024.0,198.9069,199.0115,198.5739,198.8118,15024.0
2024-04-15 12:40:00,209.07,209.13,208.83,208.84,10179.0,198.8879,198.9449,198.6595,198.6691,10179.0
2024-04-15 12:50:00,208.93,208.93,208.55,208.69,28691.0,198.7547,198.7547,198.3932,198.5264,28691.0
2024-04-15 13:00:00,208.69,208.73,208.44,208.57,25295.0,198.5264,198.5644,198.2885,198.4122,25295.0
2024-04-15 13:10:00,208.57,208.57,208.08,208.09,9195.0,198.4122,198.4122,197.9461,197.9556,9195.0
2024-04-15 13:20:00,208.1,208.3,207.78,207.94,18053.0,197.9651,198.1554,197.6607,197.8129,18053.0
2024-04-15 13:30:00,207.85,208.08,207.37,207.92,14250.0,197.7273,197.9461,197.2706,197.7939,14250.0
2024-04-15 13:40:00,207.85,208.18,207.63,207.63,9892.0,197.7273,198.0412,197.518,197.518,9892.0
2024-04-15 13:50:00,207.67,207.7,207.32,207.38,28098.0,197.556,197.5846,197.2231,197.2802,28098.0
2024-04-15 14:00:00,207.42,207.54,207.11,207.21,47040.0,197.3182,197.4324,197.0233,197.1184,47040.0
2024-04-15 14:10:00,207.14,207.41,207.03,207.32,15772.0,197.0518,197.3087,196.9472,197.2231,15772.0
2024-04-15 14:20:00,207.37,207.41,206.85,206.91,20946.0,197.2706,197.3087,196.776,196.8331,20946.0
2024-04-15 14:30:00,206.83,207.22,206.79,206.98,30084.0,196.7569,197.128,196.7189,196.8996,30084.0
2024-04-15 14:40:00,206.93,206.98,206.57,206.59,23843.0,196.8521,196.8996,196.5096,196.5286,23843.0
2024-04-15 14:50:00,206.58,206.65,206.23,206.57,43783.0,196.5191,196.5857,196.1862,196.5096,43783.0
2024-04-15 15:00:00,206.59,206.63,206.14,206.47,35424.0,196.5286,196.5667,196.1006,196.4145,35424.0
2024-04-15 15:10:00,206.63,206.7,206.32,206.33,15054.0,196.5667,196.6333,196.2718,196.2813,15054.0
2024-04-15 15:20:00,206.33,206.65,206.3,206.53,38426.0,196.2813,196.5857,196.2528,196.4716,38426.0
2024-04-15 15:30:00,206.51,206.87,206.14,206.45,38873.0,196.4525,196.795,196.1006,196.3955,38873.0
2024-04-15 15:40:00,206.45,206.56,206.07,206.5,44919.0,196.3955,196.5001,196.034,196.443,44919.0
2024-04-15 15:50:00,206.47,206.73,206.11,206.19,215629.0,196.4145,196.6618,196.072,196.1481,215629.0
2024-04-16 09:30:00,207.35,208.75,206.85,207.89,41542.0,197.2516,198.5834,196.776,197.7653,41542.0
2024-04-16 09:40:00,207.52,207.83,206.97,207.23,6680.0,197.4133,197.7082,196.8901,197.1375,6680.0
2024-04-16 09:50:00,207.25,207.5,207.03,207.09,21233.0,197.1565,197.3943,196.9472,197.0043,21233.0
2024-04-16 10:00:00,207.0,207.03,206.64,206.73,10706.0,196.9187,196.9472,196.5762,196.6618,10706.0
2024-04-16 10:10:00,206.77,207.23,206.66,207.05,15721.0,196.6999,197.1375,196.5952,196.9662,15721.0
2024-04-16 10:20:00,206.92,207.06,206.17,206.51,14507.0,196.8426,196.9757,196.1291,196.4525,14507.0
2024-04-16 10:30:00,206.47,206.74,206.4,206.65,6819.0,196.4145,196.6713,196.3479,196.5857,6819.0
2024-04-16 10:40:00,206.66,206.85,206.61,206.7,22772.0,196.5952,196.776,196.5477,196.6333,22772.0
2024-04-16 10:50:00,206.65,206.66,206.15,206.38,7421.0,196.5857,196.5952,196.1101,196.3289,7421.0
2024-04-16 11:00:00,206.44,206.61,206.29,206.49,9354.0,196.3859,196.5477,196.2432,196.4335,9354.0
2024-04-16 11:10:00,206.49,206.65,206.31,206.43,11179.0,196.4335,196.5857,196.2623,196.3764,11179.0
2024-04-16 11:20:00,206.5,206.76,206.38,206.72,10884.0,196.443,196.6904,196.3289,196.6523,10884.0
2024-04-16 11:30:00,206.72,206.84,206.57,206.68,10478.0,196.6523,196.7665,196.5096,196.6143,10478.0
2024-04-16 11:40:00,206.68,206.9,206.66,206.71,8060.0,196.6143,196.8235,196.5952,196.6428,8060.0
2024-04-16 11:50:00,206.71,206.92,206.43,206.44,14325.0,196.6428,196.8426,196.3764,196.3859,14325.0
2024-04-16 12:00:00,206.46,206.64,206.38,206.6,4033.0,196.405,196.5762,196.3289,196.5381,4033.0
2024-04-16 12:10:00,206.56,206.62,206.42,206.58,6977.0,196.5001,196.5572,196.3669,196.5191,6977.0
2024-04-16 12:20:00,206.57,206.73,206.5,206.5,6446.0,196.5096,196.6618,196.443,196.443,6446.0
2024-04-16 12:30:00,206.56,206.69,206.37,206.41,6896.0,196.5001,196.6238,196.3194,196.3574,6896.0
2024-04-16 12:40:00,206.42,206.65,206.41,206.65,7379.0,196.3669,196.5857,196.3574,196.5857,7379.0
2024-04-16 12:50:00,206.68,206.81,206.61,206.62,10352.0,196.6143,196.7379,196.5477,196.5572,10352.0
2024-04-16 13:00:00,206.58,206.69,206.31,206.69,7081.0,196.5191,196.6238,196.2623,196.6238,7081.0
2024-04-16 13:10:00,206.69,206.77,206.49,206.57,8620.0,196.6238,196.6999,196.4335,196.5096,8620.0
2024-04-16 13:20:00,206.63,206.75,206.55,206.56,12363.0,196.5667,196.6808,196.4906,196.5001,12363.0
2024-04-16 13:30:00,206.6,206.95,206.23,206.77,18457.0,196.5381,196.8711,196.1862,196.6999,18457.0
2024-04-16 13:40:00,206.95,207.03,206.76,206.76,15309.0,196.8711,196.9472,196.6904,196.6904,15309.0
2024-04-16 13:50:00,206.85,207.16,206.62,207.14,6394.0,196.776,197.0709,196.5572,197.0518,6394.0
2024-04-16 14:00:00,207.14,207.44,206.96,207.33,14990.0,197.0518,197.3372,196.8806,197.2326,14990.0
2024-04-16 14:10:00,207.33,207.37,206.74,206.76,13010.0,197.2326,197.2706,196.6713,196.6904,13010.0
2024-04-16 14:20:00,206.76,207.15,206.53,206.73,7536.0,196.6904,197.0614,196.4716,196.6618,7536.0
2024-04-16 14:30:00,206.95,207.27,206.91,207.13,7921.0,196.8711,197.1755,196.8331,197.0423,7921.0
2024-04-16 14:40:00,207.14,207.33,207.1,207.16,10887.0,197.0518,197.2326,197.0138,197.0709,10887.0
2024-04-16 14:50:00,207.24,207.53,207.18,207.51,15198.0,197.147,197.4229,197.0899,197.4038,15198.0
2024-04-16 15:00:00,207.57,207.57,207.0,207.05,18782.0,197.4609,197.4609,196.9187,196.9662,18782.0
2024-04-16 15:10:00,206.96,207.17,206.96,207.17,13531.0,196.8806,197.0804,196.8806,197.0804,13531.0
2024-04-16 15:20:00,207.23,207.52,207.0,207.38,21407.0,197.1375,197.4133,196.9187,197.2802,21407.0
2024-04-16 15:30:00,207.33,207.34,206.68,206.93,14846.0,197.2326,197.2421,196.6143,196.8521,14846.0
2024-04-16 15:40:00,206.92,207.02,206.79,207.01,15526.0,196.8426,196.9377,196.7189,196.9282,15526.0
2024-04-16 15:50:00,206.94,207.18,206.41,206.44,71219.0,196.8616,197.0899,196.3574,196.3859,71219.0
2024-04-17 09:30:00,208.06,208.42,206.43,206.74,42624.0,197.927,198.2695,196.3764,196.6713,42624.0
2024-04-17 09:40:00,206.58,207.05,206.53,206.72,20063.0,196.5191,196.9662,196.4716,196.6523,20063.0
2024-04-17 09:50:00,206.69,207.25,206.68,206.96,24930.0,196.6238,197.1565,196.6143,196.8806,24930.0
2024-04-17 10:00:00,206.95,207.44,206.62,207.15,26341.0,196.8711,197.3372,196.5572,197.0614,26341.0
2024-04-17 10:10:00,207.15,207.3,206.94,207.22,19632.0,197.0614,197.2041,196.8616,197.128,19632.0
2024-04-17 10:20:00,207.22,207.34,206.85,206.99,19956.0,197.128,197.2421,196.776,196.9092,19956.0
2024-04-17 10:30:00,206.94,207.2,206.88,207.03,22247.0,196.8616,197.1089,196.8045,196.9472,22247.0
2024-04-17 10:40:00,207.03,207.2,206.96,207.05,22855.0,196.9472,197.1089,196.8806,196.9662,22855.0
2024-04-17 10:50:00,206.97,207.07,206.64,207.03,12997.0,196.8901,196.9853,196.5762,196.9472,12997.0
2024-04-17 11:00:00,207.04,207.19,206.92,206.92,23052.0,196.9567,197.0994,196.8426,196.8426,23052.0
2024-04-17 11:10:00,206.88,207.02,206.73,206.77,8689.0,196.8045,196.9377,196.6618,196.6999,8689.0
2024-04-17 11:20:00,206.76,206.97,206.66,206.8,16716.0,196.6904,196.8901,196.5952,196.7284,16716.0
2024-04-17 11:30:00,206.72,206.75,206.35,206.55,29955.0,196.6523,196.6808,196.3003,196.4906,29955.0
2024-04-17 11:40:00,206.53,206.64,206.4,206.41,10771.0,196.4716,196.5762,196.3479,196.3574,10771.0
2024-04-17 11:50:00,206.41,206.65,206.34,206.65,14713.0,196.3574,196.5857,196.2908,196.5857,14713.0
2024-04-17 12:00:00,206.62,206.68,206.21,206.46,10736.0,196.5572,196.6143,196.1671,196.405,10736.0
2024-04-17 12:10:00,206.48,206.79,206.46,206.7,11592.0,196.424,196.7189,196.405,196.6333,11592.0
2024-04-17 12:20:00,206.66,206.89,206.56,206.74,13280.0,196.5952,196.814,196.5001,196.6713,13280.0
2024-04-17 12:30:00,206.75,206.95,206.67,206.89,18538.0,196.6808,196.8711,196.6047,196.814,18538.0
2024-04-17 12:40:00,206.89,206.95,206.75,206.88,20622.0,196.814,196.8711,196.6808,196.8045,20622.0
2024-04-17 12:50:00,206.92,207.04,206.78,206.85,16832.0,196.8426,196.9567,196.7094,196.776,16832.0
2024-04-17 13:00:00,206.84,207.17,206.83,207.12,16729.0,196.7665,197.0804,196.7569,197.0328,16729.0
2024-04-17 13:10:00,207.17,207.88,207.16,207.88,10554.0,197.0804,197.7558,197.0709,197.7558,10554.0
2024-04-17 13:20:00,207.75,207.93,207.53,207.86,12458.0,197.6321,197.8034,197.4229,197.7368,12458.0
2024-04-17 13:30:00,207.82,207.9,207.37,207.43,9074.0,197.6987,197.7748,197.2706,197.3277,9074.0
2024-04-17 13:40:00,207.44,207.54,207.29,207.5,39311.0,197.3372,197.4324,197.1945,197.3943,39311.0
2024-04-17 13:50:00,207.58,207.86,207.42,207.78,33869.0,197.4704,197.7368,197.3182,197.6607,33869.0
2024-04-17 14:00:00,207.83,208.01,207.83,207.96,7362.0,197.7082,197.8795,197.7082,197.8319,7362.0
2024-04-17 14:10:00,207.96,208.19,207.81,208.11,24421.0,197.8319,198.0507,197.6892,197.9746,24421.0
2024-04-17 14:20:00,208.1,208.34,207.92,208.16,31748.0,197.9651,198.1934,197.7939,198.0222,31748.0
2024-04-17 14:30:00,208.14,208.68,207.75,208.67,220260.0,198.0031,198.5168,197.6321,198.5073,220260.0
2024-04-17 14:40:00,208.73,209.13,208.51,208.61,33271.0,198.5644,198.9449,198.3551,198.4503,33271.0
2024-04-17 14:50:00,208.61,208.76,208.31,208.4,43915.0,198.4503,198.593,198.1649,198.2505,43915.0
2024-04-17 15:00:00,208.33,208.37,207.9,208.31,17970.0,198.1839,198.2219,197.7748,198.1649,17970.0
2024-04-17 15:10:00,208.26,208.45,207.98,208.44,48008.0,198.1173,198.298,197.8509,198.2885,48008.0
2024-04-17 15:20:00,208.47,208.47,208.08,208.23,28605.0,198.3171,198.3171,197.9461,198.0888,28605.0
2024-04-17 15:30:00,208.28,208.67,208.22,208.54,39852.0,198.1363,198.5073,198.0793,198.3837,39852.0
2024-04-17 15:40:00,208.47,208.73,208.33,208.7,36992.0,198.3171,198.5644,198.1839,198.5359,36992.0
2024-04-17 15:50:00,208.69,208.96,208.31,208.31,114668.0,198.5264,198.7832,198.1649,198.1649,114668.0
2024-04-18 09:30:00,209.98,210.25,208.56,209.31,20076.0,199.7535,200.0104,198.4027,199.1162,20076.0
2024-04-18 09:40:00,209.23,209.39,208.78,208.85,9515.0,199.0401,199.1923,198.612,198.6786,9515.0
2024-04-18 09:50:00,208.86,210.05,208.79,210.05,10046.0,198.6881,199.8201,198.6215,199.8201,10046.0
2024-04-18 10:00:00,209.94,210.36,209.66,210.2,20272.0,199.7155,200.115,199.4491,199.9628,20272.0
2024-04-18 10:10:00,210.21,210.22,209.68,209.92,7989.0,199.9723,199.9818,199.4681,199.6965,7989.0
2024-04-18 10:20:00,209.78,209.92,209.47,209.87,8103.0,199.5633,199.6965,199.2684,199.6489,8103.0
2024-04-18 10:30:00,209.82,210.08,209.62,209.68,10107.0,199.6013,199.8487,199.4111,199.4681,10107.0
2024-04-18 10:40:00,209.6,209.81,209.55,209.69,6555.0,199.392,199.5918,199.3445,199.4777,6555.0
2024-04-18 10:50:00,209.68,209.68,209.14,209.28,14414.0,199.4681,199.4681,198.9544,199.0876,14414.0
2024-04-18 11:00:00,209.22,209.23,208.84,208.84,8464.0,199.0305,199.0401,198.6691,198.6691,8464.0
2024-04-18 11:10:00,208.88,209.21,208.84,208.86,12490.0,198.7071,199.021,198.6691,198.6881,12490.0
2024-04-18 11:20:00,208.78,209.04,208.58,208.68,4466.0,198.612,198.8593,198.4217,198.5168,4466.0
2024-04-18 11:30:00,208.75,208.8,208.36,208.58,14285.0,198.5834,198.631,198.2124,198.4217,14285.0
2024-04-18 11:40:00,208.48,208.48,208.19,208.41,5154.0,198.3266,198.3266,198.0507,198.26,5154.0
2024-04-18 11:50:00,208.41,208.74,208.41,208.56,13902.0,198.26,198.5739,198.26,198.4027,13902.0
2024-04-18 12:00:00,208.58,208.74,208.46,208.52,3868.0,198.4217,198.5739,198.3076,198.3646,3868.0
2024-04-18 12:10:00,208.52,208.52,208.32,208.51,5054.0,198.3646,198.3646,198.1744,198.3551,5054.0
2024-04-18 12:20:00,208.48,208.62,208.45,208.56,22381.0,198.3266,198.4598,198.298,198.4027,22381.0
2024-04-18 12:30:00,208.54,209.01,208.41,208.98,13959.0,198.3837,198.8308,198.26,198.8022,13959.0
2024-04-18 12:40:00,208.9,209.01,208.58,208.68,17981.0,198.7261,198.8308,198.4217,198.5168,17981.0
2024-04-18 12:50:00,208.58,208.63,208.41,208.48,4503.0,198.4217,198.4693,198.26,198.3266,4503.0
2024-04-18 13:00:00,208.45,208.55,208.2,208.34,4146.0,198.298,198.3932,198.0602,198.1934,4146.0
2024-04-18 13:10:00,208.25,208.35,207.99,207.99,6046.0,198.1078,198.2029,197.8605,197.8605,6046.0
2024-04-18 13:20:00,208.07,208.11,207.77,208.11,9058.0,197.9366,197.9746,197.6512,197.9746,9058.0
2024-04-18 13:30:00,208.06,208.18,207.89,208.18,9461.0,197.927,198.0412,197.7653,198.0412,9461.0
2024-04-18 13:40:00,208.18,208.26,207.95,208.25,6416.0,198.0412,198.1173,197.8224,198.1078,6416.0
2024-04-18 13:50:00,208.25,208.4,208.06,208.4,7265.0,198.1078,198.2505,197.927,198.2505,7265.0
2024-04-18 14:00:00,208.33,208.56,208.26,208.32,19922.0,198.1839,198.4027,198.1173,198.1744,19922.0
2024-04-18 14:10:00,208.34,209.03,208.34,208.97,14098.0,198.1934,198.8498,198.1934,198.7927,14098.0
2024-04-18 14:20:00,209.03,209.35,209.0,209.22,17763.0,198.8498,199.1542,198.8213,199.0305,17763.0
2024-04-18 14:30:00,209.22,209.34,209.08,209.28,8013.0,199.0305,199.1447,198.8974,199.0876,8013.0
2024-04-18 14:40:00,209.25,209.51,209.25,209.38,7273.0,199.0591,199.3064,199.0591,199.1828,7273.0
2024-04-18 14:50:00,209.44,209.5,209.08,209.42,16013.0,199.2398,199.2969,198.8974,199.2208,16013.0
2024-04-18 15:00:00,209.48,209.7,209.43,209.62,15568.0,199.2779,199.4872,199.2303,199.4111,15568.0
2024-04-18 15:10:00,209.67,209.74,209.35,209.59,14226.0,199.4586,199.5252,199.1542,199.3825,14226.0
2024-04-18 15:20:00,209.62,209.89,209.55,209.69,19886.0,199.4111,199.6679,199.3445,199.4777,19886.0
2024-04-18 15:30:00,209.74,209.89,209.62,209.63,12313.0,199.5252,199.6679,199.4111,199.4206,12313.0
2024-04-18 15:40:00,209.62,209.87,209.53,209.64,74271.0,199.4111,199.6489,199.3255,199.4301,74271.0
2024-04-18 15:50:00,209.69,210.11,209.52,209.63,132476.0,199.4777,199.8772,199.3159,199.4206,132476.0
2024-04-19 09:30:00,211.43,211.99,210.27,211.5,79411.0,201.1329,201.6656,200.0294,201.1995,79411.0
2024-04-19 09:40:00,211.04,211.38,210.76,211.25,11365.0,200.7619,201.0854,200.4955,200.9617,11365.0
2024-04-19 09:50:00,211.12,211.76,211.04,211.5,19425.0,200.838,201.4468,200.7619,201.1995,19425.0
2024-04-19 10:00:00,211.5,211.83,211.47,211.7,18475.0,201.1995,201.5134,201.171,201.3898,18475.0
2024-04-19 10:10:00,211.64,212.21,211.41,211.56,27398.0,201.3327,201.8749,201.1139,201.2566,27398.0
2024-04-19 10:20:00,211.51,212.15,211.5,212.15,17018.0,201.209,201.8179,201.1995,201.8179,17018.0
2024-04-19 10:30:00,212.07,212.22,211.86,212.06,18041.0,201.7417,201.8844,201.542,201.7322,18041.0
2024-04-19 10:40:00,212.0,212.25,211.69,211.78,30280.0,201.6752,201.913,201.3803,201.4659,30280.0
2024-04-19 10:50:00,211.75,211.98,211.75,211.89,14983.0,201.4373,201.6561,201.4373,201.5705,14983.0
2024-04-19 11:00:00,211.81,212.17,211.6,212.14,24738.0,201.4944,201.8369,201.2946,201.8083,24738.0
2024-04-19 11:10:00,212.16,212.76,212.06,212.55,25516.0,201.8274,202.3981,201.7322,202.1984,25516.0
2024-04-19 11:20:00,212.57,212.73,212.37,212.65,18747.0,202.2174,202.3696,202.0271,202.2935,18747.0
2024-04-19 11:30:00,212.62,212.83,212.37,212.78,22396.0,202.265,202.4647,202.0271,202.4172,22396.0
2024-04-19 11:40:00,212.86,213.04,212.66,212.97,21781.0,202.4933,202.6645,202.303,202.5979,21781.0
2024-04-19 11:50:00,212.85,213.05,212.81,212.95,21943.0,202.4838,202.674,202.4457,202.5789,21943.0
2024-04-19 12:00:00,212.94,213.16,212.79,213.03,27347.0,202.5694,202.7787,202.4267,202.655,27347.0
2024-04-19 12:10:00,213.03,213.11,212.88,212.94,50415.0,202.655,202.7311,202.5123,202.5694,50415.0
2024-04-19 12:20:00,212.93,213.35,212.61,212.94,39837.0,202.5599,202.9594,202.2554,202.5694,39837.0
2024-04-19 12:30:00,212.93,213.16,212.89,213.05,23872.0,202.5599,202.7787,202.5218,202.674,23872.0
2024-04-19 12:40:00,213.06,213.37,212.96,213.25,17648.0,202.6835,202.9784,202.5884,202.8643,17648.0
2024-04-19 12:50:00,213.26,213.78,213.25,213.62,18570.0,202.8738,203.3685,202.8643,203.2163,18570.0
2024-04-19 13:00:00,213.5,213.71,213.4,213.62,11522.0,203.1021,203.3019,203.007,203.2163,11522.0
2024-04-19 13:10:00,213.64,213.89,213.54,213.89,20314.0,203.2353,203.4731,203.1402,203.4731,20314.0
2024-04-19 13:20:00,213.87,214.1,213.73,213.89,17016.0,203.4541,203.6729,203.3209,203.4731,17016.0
2024-04-19 13:30:00,213.96,214.09,213.89,214.01,18787.0,203.5397,203.6634,203.4731,203.5873,18787.0
2024-04-19 13:40:00,214.0,214.22,213.77,214.17,34442.0,203.5778,203.787,203.359,203.7395,34442.0
2024-04-19 13:50:00,214.03,214.26,213.95,214.06,25468.0,203.6063,203.8251,203.5302,203.6348,25468.0
2024-04-19 14:00:00,214.09,214.1,213.73,214.06,21930.0,203.6634,203.6729,203.3209,203.6348,21930.0
2024-04-19 14:10:00,214.06,214.08,213.74,213.9,22293.0,203.6348,203.6539,203.3304,203.4826,22293.0
2024-04-19 14:20:00,213.93,214.12,213.72,213.72,29663.0,203.5112,203.6919,203.3114,203.3114,29663.0
2024-04-19 14:30:00,213.7,213.95,213.69,213.9,22520.0,203.2924,203.5302,203.2829,203.4826,22520.0
2024-04-19 14:40:00,213.88,214.19,213.81,214.15,20093.0,203.4636,203.7585,203.397,203.7204,20093.0
2024-04-19 14:50:00,214.11,214.3,214.04,214.29,20318.0,203.6824,203.8631,203.6158,203.8536,20318.0
2024-04-19 15:00:00,214.28,214.5,213.84,213.92,24604.0,203.8441,204.0534,203.4255,203.5016,24604.0
2024-04-19 15:10:00,213.85,214.18,213.77,213.98,33480.0,203.4351,203.749,203.359,203.5587,33480.0
2024-04-19 15:20:00,213.98,214.1,213.89,213.89,27688.0,203.5587,203.6729,203.4731,203.4731,27688.0
2024-04-19 15:30:00,213.88,214.08,213.52,213.99,38445.0,203.4636,203.6539,203.1211,203.5682,38445.0
2024-04-19 15:40:00,214.01,214.21,213.73,213.96,46384.0,203.5873,203.7775,203.3209,203.5397,46384.0
2024-04-19 15:50:00,213.93,213.96,212.96,213.04,201703.0,203.5112,203.5397,202.5884,202.6645,201703.0
2024-04-22 09:30:00,213.3,213.9,212.87,213.59,35117.0,202.9118,203.4826,202.5028,203.1877,35117.0
2024-04-22 09:40:00,213.44,213.94,213.19,213.44,36776.0,203.045,203.5207,202.8072,203.045,36776.0
2024-04-22 09:50:00,213.53,214.67,213.51,214.61,23506.0,203.1306,204.2151,203.1116,204.158,23506.0
2024-04-22 10:00:00,214.58,215.18,214.48,214.77,22770.0,204.1295,204.7003,204.0344,204.3103,22770.0
2024-04-22 10:10:00,214.87,215.15,214.53,214.75,21554.0,204.4054,204.6717,204.0819,204.2912,21554.0
2024-04-22 10:20:00,214.81,215.48,214.56,215.12,13579.0,204.3483,204.9857,204.1105,204.6432,13579.0
2024-04-22 10:30:00,215.1,215.13,214.68,215.13,16645.0,204.6242,204.6527,204.2246,204.6527,16645.0
2024-04-22 10:40:00,215.16,215.16,214.77,215.14,13482.0,204.6813,204.6813,204.3103,204.6622,13482.0
2024-04-22 10:50:00,215.14,215.3,214.51,214.73,32183.0,204.6622,204.8144,204.0629,204.2722,32183.0
2024-04-22 11:00:00,214.65,214.78,214.36,214.58,12030.0,204.1961,204.3198,203.9202,204.1295,12030.0
2024-04-22 11:10:00,214.55,214.68,214.46,214.61,12966.0,204.101,204.2246,204.0154,204.158,12966.0
2024-04-22 11:20:00,214.56,214.91,214.52,214.67,13416.0,204.1105,204.4434,204.0724,204.2151,13416.0
2024-04-22 11:30:00,214.77,214.97,214.62,214.91,10279.0,204.3103,204.5005,204.1676,204.4434,10279.0
2024-04-22 11:40:00,214.98,215.04,214.85,214.86,10726.0,204.51,204.5671,204.3864,204.3959,10726.0
2024-04-22 11:50:00,214.84,215.4,214.82,215.27,9076.0,204.3768,204.9096,204.3578,204.7859,9076.0
2024-04-22 12:00:00,215.37,215.5,215.17,215.41,12555.0,204.881,205.0047,204.6908,204.9191,12555.0
2024-04-22 12:10:00,215.43,215.56,215.31,215.35,8629.0,204.9381,205.0618,204.824,204.862,8629.0
2024-04-22 12:20:00,215.34,215.4,215.06,215.27,6076.0,204.8525,204.9096,204.5861,204.7859,6076.0
2024-04-22 12:30:00,215.28,215.47,215.17,215.31,12393.0,204.7954,204.9762,204.6908,204.824,12393.0
2024-04-22 12:40:00,215.31,215.42,215.14,215.42,9710.0,204.824,204.9286,204.6622,204.9286,9710.0
2024-04-22 12:50:00,215.32,215.7,215.31,215.7,10822.0,204.8335,205.195,204.824,205.195,10822.0
2024-04-22 13:00:00,215.67,215.94,215.66,215.85,6483.0,205.1664,205.4233,205.1569,205.3377,6483.0
2024-04-22 13:10:00,215.84,215.93,215.69,215.8,7351.0,205.3281,205.4138,205.1854,205.2901,7351.0
2024-04-22 13:20:00,215.76,216.03,215.55,216.03,10692.0,205.252,205.5089,205.0523,205.5089,10692.0
2024-04-22 13:30:00,216.05,216.2,215.95,216.15,10245.0,205.5279,205.6706,205.4328,205.623,10245.0
2024-04-22 13:40:00,216.15,216.49,216.14,216.47,11378.0,205.623,205.9465,205.6135,205.9275,11378.0
2024-04-22 13:50:00,216.43,216.68,216.35,216.5,12405.0,205.8894,206.1272,205.8133,205.956,12405.0
2024-04-22 14:00:00,216.53,216.55,216.2,216.37,13098.0,205.9845,206.0036,205.6706,205.8323,13098.0
2024-04-22 14:10:00,216.39,216.56,216.31,216.49,10404.0,205.8514,206.0131,205.7753,205.9465,10404.0
2024-04-22 14:20:00,216.56,216.61,216.2,216.24,12975.0,206.0131,206.0606,205.6706,205.7087,12975.0
2024-04-22 14:30:00,216.25,216.71,216.2,216.59,15948.0,205.7182,206.1558,205.6706,206.0416,15948.0
2024-04-22 14:40:00,216.58,216.6,216.24,216.37,13039.0,206.0321,206.0511,205.7087,205.8323,13039.0
2024-04-22 14:50:00,216.32,216.49,216.18,216.41,17014.0,205.7848,205.9465,205.6516,205.8704,17014.0
2024-04-22 15:00:00,216.37,216.4,215.96,216.0,14096.0,205.8323,205.8609,205.4423,205.4803,14096.0
2024-04-22 15:10:00,216.03,216.23,215.85,215.92,21578.0,205.5089,205.6991,205.3377,205.4042,21578.0
2024-04-22 15:20:00,215.9,216.21,215.75,216.16,29119.0,205.3852,205.6801,205.2425,205.6326,29119.0
2024-04-22 15:30:00,216.12,216.16,215.31,215.39,20129.0,205.5945,205.6326,204.824,204.9001,20129.0
2024-04-22 15:40:00,215.4,215.56,215.36,215.5,26431.0,204.9096,205.0618,204.8715,205.0047,26431.0
2024-04-22 15:50:00,215.53,215.67,215.14,215.48,93128.0,205.0332,205.1664,204.6622,204.9857,93128.0
2024-04-23 09:30:00,215.01,216.7,215.01,215.47,22972.0,204.5386,206.1463,204.5386,204.9762,22972.0
2024-04-23 09:40:00,215.37,215.43,214.29,214.91,37643.0,204.881,204.9381,203.8536,204.4434,37643.0
2024-04-23 09:50:00,215.02,215.04,214.14,214.28,15443.0,204.5481,204.5671,203.7109,203.8441,15443.0
2024-04-23 10:00:00,214.32,214.93,214.15,214.57,16655.0,203.8822,204.4625,203.7204,204.12,16655.0
2024-04-23 10:10:00,214.58,215.12,214.58,214.91,13073.0,204.1295,204.6432,204.1295,204.4434,13073.0
2024-04-23 10:20:00,215.05,215.39,214.74,215.08,12770.0,204.5766,204.9001,204.2817,204.6052,12770.0
2024-04-23 10:30:00,215.16,215.35,214.94,215.01,9306.0,204.6813,204.862,204.472,204.5386,9306.0
2024-04-23 10:40:00,215.02,215.2,214.87,215.19,16411.0,204.5481,204.7193,204.4054,204.7098,16411.0
2024-04-23 10:50:00,215.19,215.78,215.17,215.68,23142.0,204.7098,205.2711,204.6908,205.1759,23142.0
2024-04-23 11:00:00,215.58,215.69,215.43,215.55,23055.0,205.0808,205.1854,204.9381,205.0523,23055.0
2024-04-23 11:10:00,215.59,215.9,215.57,215.86,28739.0,205.0903,205.3852,205.0713,205.3472,28739.0
2024-04-23 11:20:00,215.9,215.95,215.7,215.84,17654.0,205.3852,205.4328,205.195,205.3281,17654.0
2024-04-23 11:30:00,215.84,216.16,215.75,216.07,46552.0,205.3281,205.6326,205.2425,205.5469,46552.0
2024-04-23 11:40:00,216.06,216.25,215.92,216.05,22059.0,205.5374,205.7182,205.4042,205.5279,22059.0
2024-04-23 11:50:00,216.04,216.13,215.94,215.97,19543.0,205.5184,205.604,205.4233,205.4518,19543.0
2024-04-23 12:00:00,216.03,216.12,215.92,215.96,18161.0,205.5089,205.5945,205.4042,205.4423,18161.0
2024-04-23 12:10:00,216.04,216.22,215.92,216.04,18714.0,205.5184,205.6896,205.4042,205.5184,18714.0
2024-04-23 12:20:00,216.06,216.34,215.99,216.3,16522.0,205.5374,205.8038,205.4708,205.7657,16522.0
2024-04-23 12:30:00,216.33,216.55,216.24,216.55,18203.0,205.7943,206.0036,205.7087,206.0036,18203.0
2024-04-23 12:40:00,216.49,216.66,216.42,216.53,11144.0,205.9465,206.1082,205.8799,205.9845,11144.0
2024-04-23 12:50:00,216.53,216.61,216.26,216.59,10332.0,205.9845,206.0606,205.7277,206.0416,10332.0
2024-04-23 13:00:00,216.59,216.73,216.42,216.46,9999.0,206.0416,206.1748,205.8799,205.9179,9999.0
2024-04-23 13:10:00,216.46,216.55,215.85,216.06,29942.0,205.9179,206.0036,205.3377,205.5374,29942.0
2024-04-23 13:20:00,216.09,216.44,216.09,216.39,24072.0,205.566,205.8989,205.566,205.8514,24072.0
2024-04-23 13:30:00,216.4,216.57,216.33,216.5,54508.0,205.8609,206.0226,205.7943,205.956,54508.0
2024-04-23 13:40:00,216.51,216.55,216.04,216.17,35183.0,205.9655,206.0036,205.5184,205.6421,35183.0
2024-04-23 13:50:00,216.19,216.28,216.01,216.13,14283.0,205.6611,205.7467,205.4899,205.604,14283.0
2024-04-23 14:00:00,216.11,216.28,215.68,215.83,45126.0,205.585,205.7467,205.1759,205.3186,45126.0
2024-04-23 14:10:00,215.78,215.91,215.74,215.84,12039.0,205.2711,205.3947,205.233,205.3281,12039.0
2024-04-23 14:20:00,215.83,215.99,215.74,215.82,26234.0,205.3186,205.4708,205.233,205.3091,26234.0
2024-04-23 14:30:00,215.79,215.84,215.46,215.67,21941.0,205.2806,205.3281,204.9666,205.1664,21941.0
2024-04-23 14:40:00,215.69,215.8,215.62,215.79,11657.0,205.1854,205.2901,205.1189,205.2806,11657.0
2024-04-23 14:50:00,215.81,215.81,215.36,215.63,19956.0,205.2996,205.2996,204.8715,205.1284,19956.0
2024-04-23 15:00:00,215.6,215.61,215.38,215.45,13455.0,205.0998,205.1093,204.8905,204.9571,13455.0
2024-04-23 15:10:00,215.47,215.57,215.29,215.56,21491.0,204.9762,205.0713,204.8049,205.0618,21491.0
2024-04-23 15:20:00,215.55,215.59,215.42,215.52,18367.0,205.0523,205.0903,204.9286,205.0237,18367.0
2024-04-23 15:30:00,215.5,216.02,215.43,216.02,45073.0,205.0047,205.4994,204.9381,205.4994,45073.0
2024-04-23 15:40:00,215.98,216.04,215.78,216.04,29996.0,205.4613,205.5184,205.2711,205.5184,29996.0
2024-04-23 15:50:00,216.05,217.45,215.97,216.8,202111.0,205.5279,206.8597,205.4518,206.2414,202111.0
2024-04-24 09:30:00,215.63,216.63,212.06,215.63,52585.0,205.1284,206.0797,201.7322,205.1284,52585.0
2024-04-24 09:40:00,215.63,215.65,212.91,214.22,44401.0,205.1284,205.1474,202.5408,203.787,44401.0
2024-04-24 09:50:00,214.2,216.54,214.07,215.57,30466.0,203.768,205.994,203.6443,205.0713,30466.0
2024-04-24 10:00:00,215.57,215.68,213.54,213.54,25610.0,205.0713,205.1759,203.1402,203.1402,25610.0
2024-04-24 10:10:00,213.4,213.4,211.9,212.07,29574.0,203.007,203.007,201.58,201.7417,29574.0
2024-04-24 10:20:00,211.96,212.13,211.04,211.39,40859.0,201.6371,201.7988,200.7619,201.0949,40859.0
2024-04-24 10:30:00,211.48,211.48,209.07,209.75,82707.0,201.1805,201.1805,198.8879,199.5347,82707.0
2024-04-24 10:40:00,209.73,212.13,209.67,211.23,104792.0,199.5157,201.7988,199.4586,200.9427,104792.0
2024-04-24 10:50:00,211.32,212.01,211.19,211.89,40779.0,201.0283,201.6847,200.9046,201.5705,40779.0
2024-04-24 11:00:00,211.75,212.43,211.03,211.31,22690.0,201.4373,202.0842,200.7524,201.0188,22690.0
2024-04-24 11:10:00,211.3,212.09,211.22,212.08,19405.0,201.0092,201.7608,200.9331,201.7513,19405.0
2024-04-24 11:20:00,212.03,212.16,211.33,211.71,33191.0,201.7037,201.8274,201.0378,201.3993,33191.0
2024-04-24 11:30:00,211.64,211.73,211.08,211.58,12056.0,201.3327,201.4183,200.8,201.2756,12056.0
2024-04-24 11:40:00,211.62,212.92,211.54,212.78,57354.0,201.3137,202.5504,201.2376,202.4172,57354.0
2024-04-24 11:50:00,212.8,213.37,212.64,213.37,18278.0,202.4362,202.9784,202.284,202.9784,18278.0
2024-04-24 12:00:00,213.38,213.53,212.85,212.97,15621.0,202.9879,203.1306,202.4838,202.5979,15621.0
2024-04-24 12:10:00,213.03,213.28,212.65,213.02,43280.0,202.655,202.8928,202.2935,202.6455,43280.0
2024-04-24 12:20:00,213.02,213.83,213.01,213.77,12666.0,202.6455,203.416,202.636,203.359,12666.0
2024-04-24 12:30:00,213.7,213.7,213.31,213.61,7565.0,203.2924,203.2924,202.9214,203.2067,7565.0
2024-04-24 12:40:00,213.61,214.0,213.39,213.95,7214.0,203.2067,203.5778,202.9975,203.5302,7214.0
2024-04-24 12:50:00,214.0,214.15,213.6,213.6,8417.0,203.5778,203.7204,203.1972,203.1972,8417.0
2024-04-24 13:00:00,213.53,213.53,213.05,213.43,8328.0,203.1306,203.1306,202.674,203.0355,8328.0
2024-04-24 13:10:00,213.4,213.44,213.16,213.16,7153.0,203.007,203.045,202.7787,202.7787,7153.0
2024-04-24 13:20:00,213.18,213.2,212.75,212.88,16602.0,202.7977,202.8167,202.3886,202.5123,16602.0
2024-04-24 13:30:00,212.94,213.31,212.8,213.06,8372.0,202.5694,202.9214,202.4362,202.6835,8372.0
2024-04-24 13:40:00,213.18,213.31,212.82,213.14,8919.0,202.7977,202.9214,202.4552,202.7596,8919.0
2024-04-24 13:50:00,213.13,213.17,212.56,212.9,23912.0,202.7501,202.7882,202.2079,202.5313,23912.0
2024-04-24 14:00:00,212.89,213.55,212.88,213.55,14614.0,202.5218,203.1497,202.5123,203.1497,14614.0
2024-04-24 14:10:00,213.49,213.59,212.79,212.79,12003.0,203.0926,203.1877,202.4267,202.4267,12003.0
2024-04-24 14:20:00,212.82,213.5,212.74,213.21,15414.0,202.4552,203.1021,202.3791,202.8262,15414.0
2024-04-24 14:30:00,213.21,213.34,212.99,213.13,11194.0,202.8262,202.9499,202.6169,202.7501,11194.0
2024-04-24 14:40:00,213.13,213.42,213.04,213.18,7339.0,202.7501,203.026,202.6645,202.7977,7339.0
2024-04-24 14:50:00,213.2,213.25,212.98,213.14,13200.0,202.8167,202.8643,202.6074,202.7596,13200.0
2024-04-24 15:00:00,213.11,213.35,213.0,213.34,9973.0,202.7311,202.9594,202.6265,202.9499,9973.0
2024-04-24 15:10:00,213.36,213.49,213.12,213.28,15504.0,202.9689,203.0926,202.7406,202.8928,15504.0
2024-04-24 15:20:00,213.21,213.5,213.2,213.49,13770.0,202.8262,203.1021,202.8167,203.0926,13770.0
2024-04-24 15:30:00,213.45,213.73,213.24,213.33,23887.0,203.0545,203.3209,202.8548,202.9404,23887.0
2024-04-24 15:40:00,213.32,213.64,213.25,213.47,36647.0,202.9309,203.2353,202.8643,203.0736,36647.0
2024-04-24 15:50:00,213.47,213.67,212.53,212.57,150385.0,203.0736,203.2638,202.1793,202.2174,150385.0
2024-04-25 09:30:00,212.34,215.69,211.19,215.33,61327.0,201.9986,205.1854,200.9046,204.843,61327.0
2024-04-25 09:40:00,215.22,215.22,213.95,214.31,27439.0,204.7383,204.7383,203.5302,203.8727,27439.0
2024-04-25 09:50:00,214.55,216.01,214.29,215.6,17326.0,204.101,205.4899,203.8536,205.0998,17326.0
2024-04-25 10:00:00,215.22,216.52,215.21,215.71,29275.0,204.7383,205.975,204.7288,205.2045,29275.0
2024-04-25 10:10:00,215.59,215.78,214.36,214.37,20499.0,205.0903,205.2711,203.9202,203.9297,20499.0
2024-04-25 10:20:00,214.37,214.6,213.45,213.54,36245.0,203.9297,204.1485,203.0545,203.1402,36245.0
2024-04-25 10:30:00,213.83,214.6,213.3,214.05,57707.0,203.416,204.1485,202.9118,203.6253,57707.0
2024-04-25 10:40:00,214.11,214.42,213.01,213.17,31337.0,203.6824,203.9773,202.636,202.7882,31337.0
2024-04-25 10:50:00,213.22,213.6,212.74,213.38,23928.0,202.8357,203.1972,202.3791,202.9879,23928.0
2024-04-25 11:00:00,213.29,213.75,213.04,213.75,15131.0,202.9023,203.3399,202.6645,203.3399,15131.0
2024-04-25 11:10:00,213.66,213.86,213.1,213.56,28348.0,203.2543,203.4446,202.7216,203.1592,28348.0
2024-04-25 11:20:00,213.61,213.78,213.1,213.45,11657.0,203.2067,203.3685,202.7216,203.0545,11657.0
2024-04-25 11:30:00,213.65,213.65,213.06,213.32,10758.0,203.2448,203.2448,202.6835,202.9309,10758.0
2024-04-25 11:40:00,213.34,213.44,212.93,213.09,14069.0,202.9499,203.045,202.5599,202.7121,14069.0
2024-04-25 11:50:00,213.08,214.42,213.08,214.42,22235.0,202.7026,203.9773,202.7026,203.9773,22235.0
2024-04-25 12:00:00,214.29,214.87,214.14,214.87,28118.0,203.8536,204.4054,203.7109,204.4054,28118.0
2024-04-25 12:10:00,214.92,214.97,213.91,214.13,12805.0,204.4529,204.5005,203.4921,203.7014,12805.0
2024-04-25 12:20:00,213.99,214.45,213.67,213.81,10564.0,203.5682,204.0058,203.2638,203.397,10564.0
2024-04-25 12:30:00,213.69,213.71,213.28,213.41,8211.0,203.2829,203.3019,202.8928,203.0165,8211.0
2024-04-25 12:40:00,213.39,213.69,213.24,213.54,14863.0,202.9975,203.2829,202.8548,203.1402,14863.0
2024-04-25 12:50:00,213.71,213.92,213.49,213.92,9047.0,203.3019,203.5016,203.0926,203.5016,9047.0
2024-04-25 13:00:00,213.92,213.92,213.26,213.26,5654.0,203.5016,203.5016,202.8738,202.8738,5654.0
2024-04-25 13:10:00,213.4,213.4,212.94,212.94,5661.0,203.007,203.007,202.5694,202.5694,5661.0
2024-04-25 13:20:00,212.95,213.33,212.73,212.81,19480.0,202.5789,202.9404,202.3696,202.4457,19480.0
2024-04-25 13:30:00,212.86,212.93,212.72,212.93,10265.0,202.4933,202.5599,202.3601,202.5599,10265.0
2024-04-25 13:40:00,212.95,213.55,212.89,213.53,14901.0,202.5789,203.1497,202.5218,203.1306,14901.0
2024-04-25 13:50:00,213.42,213.85,213.41,213.53,8281.0,203.026,203.4351,203.0165,203.1306,8281.0
2024-04-25 14:00:00,213.53,213.61,213.27,213.46,12352.0,203.1306,203.2067,202.8833,203.0641,12352.0
2024-04-25 14:10:00,213.43,213.8,213.43,213.78,6775.0,203.0355,203.3875,203.0355,203.3685,6775.0
2024-04-25 14:20:00,213.82,213.82,213.44,213.54,28919.0,203.4065,203.4065,203.045,203.1402,28919.0
2024-04-25 14:30:00,213.62,213.87,213.28,213.69,25255.0,203.2163,203.4541,202.8928,203.2829,25255.0
2024-04-25 14:40:00,213.69,213.8,213.59,213.61,19588.0,203.2829,203.3875,203.1877,203.2067,19588.0
2024-04-25 14:50:00,213.61,213.93,213.61,213.84,23328.0,203.2067,203.5112,203.2067,203.4255,23328.0
2024-04-25 15:00:00,213.84,214.37,213.84,214.18,33442.0,203.4255,203.9297,203.4255,203.749,33442.0
2024-04-25 15:10:00,214.14,214.18,213.52,213.52,23595.0,203.7109,203.749,203.1211,203.1211,23595.0
2024-04-25 15:20:00,213.52,213.84,213.46,213.84,30691.0,203.1211,203.4255,203.0641,203.4255,30691.0
2024-04-25 15:30:00,213.76,213.88,213.41,213.41,28788.0,203.3494,203.4636,203.0165,203.0165,28788.0
2024-04-25 15:40:00,213.4,213.44,212.51,212.51,40225.0,203.007,203.045,202.1603,202.1603,40225.0
2024-04-25 15:50:00,212.59,212.67,212.06,212.55,186526.0,202.2364,202.3125,201.7322,202.1984,186526.0
2024-04-26 09:30:00,211.92,212.4,211.29,211.51,25151.0,201.5991,202.0557,200.9997,201.209,25151.0
2024-04-26 09:40:00,210.97,211.46,210.65,211.07,33843.0,200.6953,201.1615,200.3909,200.7905,33843.0
2024-04-26 09:50:00,210.9,211.22,210.45,210.78,26959.0,200.6287,200.9331,200.2006,200.5146,26959.0
2024-04-26 10:00:00,210.84,210.86,209.91,210.07,29347.0,200.5717,200.5907,199.6869,199.8392,29347.0
2024-04-26 10:10:00,210.07,210.18,209.64,209.72,9793.0,199.8392,199.9438,199.4301,199.5062,9793.0
2024-04-26 10:20:00,209.64,210.67,209.63,210.67,19834.0,199.4301,200.4099,199.4206,200.4099,19834.0
2024-04-26 10:30:00,210.6,210.65,210.32,210.49,9687.0,200.3433,200.3909,200.077,200.2387,9687.0
2024-04-26 10:40:00,210.48,211.39,210.48,211.05,24528.0,200.2292,201.0949,200.2292,200.7714,24528.0
2024-04-26 10:50:00,211.07,212.03,211.07,211.44,19944.0,200.7905,201.7037,200.7905,201.1424,19944.0
2024-04-26 11:00:00,211.51,211.58,211.13,211.31,10040.0,201.209,201.2756,200.8475,201.0188,10040.0
2024-04-26 11:10:00,211.32,211.46,211.15,211.27,11516.0,201.0283,201.1615,200.8666,200.9807,11516.0
2024-04-26 11:20:00,211.22,211.5,211.18,211.26,7877.0,200.9331,201.1995,200.8951,200.9712,7877.0
2024-04-26 11:30:00,211.28,211.29,211.11,211.15,5860.0,200.9902,200.9997,200.8285,200.8666,5860.0
2024-04-26 11:40:00,211.12,211.29,210.87,210.88,14960.0,200.838,200.9997,200.6002,200.6097,14960.0
2024-04-26 11:50:00,210.84,210.99,210.58,210.62,6991.0,200.5717,200.7143,200.3243,200.3624,6991.0
2024-04-26 12:00:00,210.61,210.75,210.28,210.73,6171.0,200.3529,200.486,200.0389,200.467,6171.0
2024-04-26 12:10:00,210.57,211.15,210.51,211.03,6001.0,200.3148,200.8666,200.2577,200.7524,6001.0
2024-04-26 12:20:00,210.95,211.3,210.91,211.25,30123.0,200.6763,201.0092,200.6382,200.9617,30123.0
2024-04-26 12:30:00,211.23,211.35,210.53,210.65,16092.0,200.9427,201.0568,200.2767,200.3909,16092.0
2024-04-26 12:40:00,210.6,210.62,210.22,210.36,14946.0,200.3433,200.3624,199.9818,200.115,14946.0
2024-04-26 12:50:00,210.57,210.65,210.19,210.28,6042.0,200.3148,200.3909,199.9533,200.0389,6042.0
2024-04-26 13:00:00,210.48,210.84,210.36,210.7,9055.0,200.2292,200.5717,200.115,200.4385,9055.0
2024-04-26 13:10:00,210.74,211.04,210.66,210.99,9108.0,200.4765,200.7619,200.4004,200.7143,9108.0
2024-04-26 13:20:00,210.92,211.0,210.76,210.81,7361.0,200.6478,200.7239,200.4955,200.5431,7361.0
2024-04-26 13:30:00,210.76,211.08,210.7,210.82,12144.0,200.4955,200.8,200.4385,200.5526,12144.0
2024-04-26 13:40:00,210.86,211.0,210.75,210.91,4058.0,200.5907,200.7239,200.486,200.6382,4058.0
2024-04-26 13:50:00,210.91,210.96,210.82,210.84,2838.0,200.6382,200.6858,200.5526,200.5717,2838.0
2024-04-26 14:00:00,210.9,211.4,210.83,211.26,6463.0,200.6287,201.1044,200.5621,200.9712,6463.0
2024-04-26 14:10:00,211.24,211.47,211.18,211.26,4537.0,200.9522,201.171,200.8951,200.9712,4537.0
2024-04-26 14:20:00,211.24,211.24,210.97,211.12,5871.0,200.9522,200.9522,200.6953,200.838,5871.0
2024-04-26 14:30:00,211.3,211.33,211.06,211.23,5869.0,201.0092,201.0378,200.7809,200.9427,5869.0
2024-04-26 14:40:00,211.23,211.37,211.13,211.21,4285.0,200.9427,201.0758,200.8475,200.9236,4285.0
2024-04-26 14:50:00,211.21,211.29,211.08,211.19,7971.0,200.9236,200.9997,200.8,200.9046,7971.0
2024-04-26 15:00:00,211.23,211.27,211.05,211.15,5007.0,200.9427,200.9807,200.7714,200.8666,5007.0
2024-04-26 15:10:00,211.22,211.22,211.08,211.2,3684.0,200.9331,200.9331,200.8,200.9141,3684.0
2024-04-26 15:20:00,211.12,211.16,210.75,210.87,15477.0,200.838,200.8761,200.486,200.6002,15477.0
2024-04-26 15:30:00,210.87,210.97,210.55,210.55,15972.0,200.6002,200.6953,200.2958,200.2958,15972.0
2024-04-26 15:40:00,210.53,210.88,210.47,210.53,16195.0,200.2767,200.6097,200.2197,200.2767,16195.0
2024-04-26 15:50:00,210.55,211.13,210.51,210.89,66597.0,200.2958,200.8475,200.2577,200.6192,66597.0
2024-04-29 09:30:00,209.69,211.7,209.69,211.59,22486.0,199.4777,201.3898,199.4777,201.2851,22486.0
2024-04-29 09:40:00,211.59,212.7,211.59,212.62,12639.0,201.2851,202.3411,201.2851,202.265,12639.0
2024-04-29 09:50:00,212.61,213.14,212.43,212.79,10832.0,202.2554,202.7596,202.0842,202.4267,10832.0
2024-04-29 10:00:00,212.81,212.93,211.84,211.84,6700.0,202.4457,202.5599,201.5229,201.5229,6700.0
2024-04-29 10:10:00,211.85,212.3,211.77,211.77,5849.0,201.5325,201.9605,201.4564,201.4564,5849.0
2024-04-29 10:20:00,211.73,212.28,211.73,212.13,12812.0,201.4183,201.9415,201.4183,201.7988,12812.0
2024-04-29 10:30:00,212.05,212.21,211.59,211.59,12745.0,201.7227,201.8749,201.2851,201.2851,12745.0
2024-04-29 10:40:00,211.75,211.83,211.35,211.4,8656.0,201.4373,201.5134,201.0568,201.1044,8656.0
2024-04-29 10:50:00,211.44,211.92,211.32,211.92,7135.0,201.1424,201.5991,201.0283,201.5991,7135.0
2024-04-29 11:00:00,211.85,212.16,211.78,212.03,16403.0,201.5325,201.8274,201.4659,201.7037,16403.0
2024-04-29 11:10:00,212.03,212.16,211.84,212.16,7646.0,201.7037,201.8274,201.5229,201.8274,7646.0
2024-04-29 11:20:00,212.15,212.15,211.78,211.82,8520.0,201.8179,201.8179,201.4659,201.5039,8520.0
2024-04-29 11:30:00,211.76,211.77,211.36,211.49,12130.0,201.4468,201.4564,201.0663,201.19,12130.0
2024-04-29 11:40:00,211.49,211.74,211.36,211.7,6568.0,201.19,201.4278,201.0663,201.3898,6568.0
2024-04-29 11:50:00,211.7,211.87,211.55,211.87,4326.0,201.3898,201.5515,201.2471,201.5515,4326.0
2024-04-29 12:00:00,211.77,211.83,211.63,211.67,6253.0,201.4564,201.5134,201.3232,201.3612,6253.0
2024-04-29 12:10:00,211.65,211.88,211.64,211.69,14154.0,201.3422,201.561,201.3327,201.3803,14154.0
2024-04-29 12:20:00,211.69,211.81,211.67,211.74,5989.0,201.3803,201.4944,201.3612,201.4278,5989.0
2024-04-29 12:30:00,211.69,211.91,211.68,211.69,9704.0,201.3803,201.5895,201.3707,201.3803,9704.0
2024-04-29 12:40:00,211.7,211.7,211.48,211.56,4650.0,201.3898,201.3898,201.1805,201.2566,4650.0
2024-04-29 12:50:00,211.48,211.48,211.19,211.41,7710.0,201.1805,201.1805,200.9046,201.1139,7710.0
2024-04-29 13:00:00,211.28,211.36,210.96,211.03,5020.0,200.9902,201.0663,200.6858,200.7524,5020.0
2024-04-29 13:10:00,211.0,211.1,210.93,211.03,8561.0,200.7239,200.819,200.6573,200.7524,8561.0
2024-04-29 13:20:00,211.01,211.06,210.74,210.77,30991.0,200.7334,200.7809,200.4765,200.5051,30991.0
2024-04-29 13:30:00,210.76,211.13,210.71,211.11,7960.0,200.4955,200.8475,200.448,200.8285,7960.0
2024-04-29 13:40:00,211.04,211.05,210.79,210.83,5816.0,200.7619,200.7714,200.5241,200.5621,5816.0
2024-04-29 13:50:00,210.81,210.82,210.36,210.36,6390.0,200.5431,200.5526,200.115,200.115,6390.0
2024-04-29 14:00:00,210.4,210.84,210.4,210.73,10314.0,200.1531,200.5717,200.1531,200.467,10314.0
2024-04-29 14:10:00,210.75,210.8,210.43,210.47,15543.0,200.486,200.5336,200.1816,200.2197,15543.0
2024-04-29 14:20:00,210.51,210.51,210.14,210.16,11948.0,200.2577,200.2577,199.9057,199.9248,11948.0
2024-04-29 14:30:00,210.15,210.19,209.75,209.92,25573.0,199.9153,199.9533,199.5347,199.6965,25573.0
2024-04-29 14:40:00,209.95,210.08,209.78,209.98,12590.0,199.725,199.8487,199.5633,199.7535,12590.0
2024-04-29 14:50:00,209.99,210.08,209.82,209.86,7888.0,199.763,199.8487,199.6013,199.6394,7888.0
2024-04-29 15:00:00,209.79,209.79,209.42,209.52,15154.0,199.5728,199.5728,199.2208,199.3159,15154.0
2024-04-29 15:10:00,209.53,209.64,209.46,209.52,16691.0,199.3255,199.4301,199.2589,199.3159,16691.0
2024-04-29 15:20:00,209.53,209.72,209.46,209.61,25784.0,199.3255,199.5062,199.2589,199.4016,25784.0
2024-04-29 15:30:00,209.63,209.69,209.32,209.51,20821.0,199.4206,199.4777,199.1257,199.3064,20821.0
2024-04-29 15:40:00,209.48,209.74,209.21,209.21,38218.0,199.2779,199.5252,199.021,199.021,38218.0
2024-04-29 15:50:00,209.25,209.86,209.19,209.62,115256.0,199.0591,199.6394,199.002,199.4111,115256.0
2024-04-30 09:30:00,209.11,209.57,208.18,209.14,66753.0,198.9259,199.3635,198.0412,198.9544,66753.0
2024-04-30 09:40:00,209.12,209.12,208.41,208.79,19169.0,198.9354,198.9354,198.26,198.6215,19169.0
2024-04-30 09:50:00,208.71,209.38,208.37,208.88,44303.0,198.5454,199.1828,198.2219,198.7071,44303.0
2024-04-30 10:00:00,208.71,208.98,208.21,208.22,7999.0,198.5454,198.8022,198.0697,198.0793,7999.0
2024-04-30 10:10:00,208.33,208.63,208.26,208.53,10190.0,198.1839,198.4693,198.1173,198.3742,10190.0
2024-04-30 10:20:00,208.35,208.46,208.0,208.04,17788.0,198.2029,198.3076,197.87,197.908,17788.0
2024-04-30 10:30:00,208.04,208.53,207.68,208.53,23750.0,197.908,198.3742,197.5656,198.3742,23750.0
2024-04-30 10:40:00,208.56,208.92,208.48,208.71,9267.0,198.4027,198.7452,198.3266,198.5454,9267.0
2024-04-30 10:50:00,208.75,209.34,208.7,209.31,30207.0,198.5834,199.1447,198.5359,199.1162,30207.0
2024-04-30 11:00:00,209.3,209.32,208.86,209.0,4992.0,199.1067,199.1257,198.6881,198.8213,4992.0
2024-04-30 11:10:00,208.89,209.07,208.83,208.9,4874.0,198.7166,198.8879,198.6595,198.7261,4874.0
2024-04-30 11:20:00,208.97,209.1,208.91,208.95,10528.0,198.7927,198.9164,198.7356,198.7737,10528.0
2024-04-30 11:30:00,208.97,209.09,208.77,208.77,7516.0,198.7927,198.9069,198.6025,198.6025,7516.0
2024-04-30 11:40:00,208.74,208.82,208.55,208.6,5569.0,198.5739,198.65,198.3932,198.4407,5569.0
2024-04-30 11:50:00,208.55,208.6,208.28,208.28,7101.0,198.3932,198.4407,198.1363,198.1363,7101.0
2024-04-30 12:00:00,208.28,208.47,208.25,208.47,4468.0,198.1363,198.3171,198.1078,198.3171,4468.0
2024-04-30 12:10:00,208.55,208.93,208.49,208.86,31470.0,198.3932,198.7547,198.3361,198.6881,31470.0
2024-04-30 12:20:00,208.9,209.34,208.79,209.05,43859.0,198.7261,199.1447,198.6215,198.8688,43859.0
2024-04-30 12:30:00,209.01,209.05,208.54,208.78,4708.0,198.8308,198.8688,198.3837,198.612,4708.0
2024-04-30 12:40:00,208.75,208.83,208.52,208.6,12942.0,198.5834,198.6595,198.3646,198.4407,12942.0
2024-04-30 12:50:00,208.63,208.83,208.49,208.63,15062.0,198.4693,198.6595,198.3361,198.4693,15062.0
2024-04-30 13:00:00,208.65,208.73,208.59,208.68,2374.0,198.4883,198.5644,198.4312,198.5168,2374.0
2024-04-30 13:10:00,208.75,208.88,208.63,208.81,1764.0,198.5834,198.7071,198.4693,198.6405,1764.0
2024-04-30 13:20:00,208.85,209.19,208.85,209.11,5606.0,198.6786,199.002,198.6786,198.9259,5606.0
2024-04-30 13:30:00,209.17,209.34,209.03,209.19,8816.0,198.983,199.1447,198.8498,199.002,8816.0
2024-04-30 13:40:00,209.19,209.46,209.19,209.24,9103.0,199.002,199.2589,199.002,199.0496,9103.0
2024-04-30 13:50:00,209.35,209.56,209.29,209.56,4230.0,199.1542,199.354,199.0971,199.354,4230.0
2024-04-30 14:00:00,209.5,209.56,209.28,209.34,13636.0,199.2969,199.354,199.0876,199.1447,13636.0
2024-04-30 14:10:00,209.3,210.0,209.26,209.94,13124.0,199.1067,199.7726,199.0686,199.7155,13124.0
2024-04-30 14:20:00,209.96,210.14,209.82,209.84,5582.0,199.7345,199.9057,199.6013,199.6204,5582.0
2024-04-30 14:30:00,209.88,209.99,209.74,209.99,9667.0,199.6584,199.763,199.5252,199.763,9667.0
2024-04-30 14:40:00,210.03,210.07,209.67,209.81,14037.0,199.8011,199.8392,199.4586,199.5918,14037.0
2024-04-30 14:50:00,209.81,209.85,209.48,209.77,9123.0,199.5918,199.6299,199.2779,199.5538,9123.0
2024-04-30 15:00:00,209.81,209.87,209.56,209.63,4895.0,199.5918,199.6489,199.354,199.4206,4895.0
2024-04-30 15:10:00,209.66,209.67,209.22,209.22,4084.0,199.4491,199.4586,199.0305,199.0305,4084.0
2024-04-30 15:20:00,209.24,209.44,209.21,209.44,5235.0,199.0496,199.2398,199.021,199.2398,5235.0
2024-04-30 15:30:00,209.39,209.62,209.35,209.49,7857.0,199.1923,199.4111,199.1542,199.2874,7857.0
2024-04-30 15:40:00,209.44,209.87,209.32,209.77,9929.0,199.2398,199.6489,199.1257,199.5538,9929.0
2024-04-30 15:50:00,209.74,209.95,209.58,209.63,50001.0,199.5252,199.725,199.373,199.4206,50001.0
2024-05-01 09:30:00,209.05,209.59,208.69,208.7,30724.0,198.8688,199.3825,198.5264,198.5359,30724.0
2024-05-01 09:40:00,208.79,208.86,207.6,207.73,17900.0,198.6215,198.6881,197.4894,197.6131,17900.0
2024-05-01 09:50:00,207.75,208.59,207.55,208.23,15612.0,197.6321,198.4312,197.4419,198.0888,15612.0
2024-05-01 10:00:00,208.34,208.56,208.12,208.34,29010.0,198.1934,198.4027,197.9841,198.1934,29010.0
2024-05-01 10:10:00,208.49,209.05,208.37,209.05,13935.0,198.3361,198.8688,198.2219,198.8688,13935.0
2024-05-01 10:20:00,209.13,209.56,209.13,209.34,8761.0,198.9449,199.354,198.9449,199.1447,8761.0
2024-05-01 10:30:00,209.27,209.4,209.01,209.23,23651.0,199.0781,199.2018,198.8308,199.0401,23651.0
2024-05-01 10:40:00,209.14,209.27,208.9,208.9,10807.0,198.9544,199.0781,198.7261,198.7261,10807.0
2024-05-01 10:50:00,208.82,209.01,208.77,208.94,13770.0,198.65,198.8308,198.6025,198.7642,13770.0
2024-05-01 11:00:00,209.01,209.44,209.01,209.4,36822.0,198.8308,199.2398,198.8308,199.2018,36822.0
2024-05-01 11:10:00,209.46,209.47,209.23,209.35,8910.0,199.2589,199.2684,199.0401,199.1542,8910.0
2024-05-01 11:20:00,209.31,209.87,209.17,209.8,30012.0,199.1162,199.6489,198.983,199.5823,30012.0
2024-05-01 11:30:00,209.78,209.95,209.5,209.55,18881.0,199.5633,199.725,199.2969,199.3445,18881.0
2024-05-01 11:40:00,209.55,209.97,209.49,209.81,49130.0,199.3445,199.744,199.2874,199.5918,49130.0
2024-05-01 11:50:00,209.89,210.18,209.83,209.88,16732.0,199.6679,199.9438,199.6108,199.6584,16732.0
2024-05-01 12:00:00,209.89,210.0,209.78,209.94,13228.0,199.6679,199.7726,199.5633,199.7155,13228.0
2024-05-01 12:10:00,209.89,210.0,209.79,209.92,7522.0,199.6679,199.7726,199.5728,199.6965,7522.0
2024-05-01 12:20:00,209.92,209.98,209.74,209.77,6912.0,199.6965,199.7535,199.5252,199.5538,6912.0
2024-05-01 12:30:00,209.81,209.95,209.79,209.91,3261.0,199.5918,199.725,199.5728,199.6869,3261.0
2024-05-01 12:40:00,209.92,210.34,209.77,210.34,18352.0,199.6965,200.096,199.5538,200.096,18352.0
2024-05-01 12:50:00,210.34,210.51,210.27,210.5,7636.0,200.096,200.2577,200.0294,200.2482,7636.0
2024-05-01 13:00:00,210.48,210.48,209.88,209.98,2324.0,200.2292,200.2292,199.6584,199.7535,2324.0
2024-05-01 13:10:00,209.97,210.0,209.74,209.74,14347.0,199.744,199.7726,199.5252,199.5252,14347.0
2024-05-01 13:20:00,209.75,209.91,209.75,209.81,7748.0,199.5347,199.6869,199.5347,199.5918,7748.0
2024-05-01 13:30:00,209.83,210.17,209.83,209.9,14436.0,199.6108,199.9343,199.6108,199.6774,14436.0
2024-05-01 13:40:00,209.87,209.97,209.78,209.93,8970.0,199.6489,199.744,199.5633,199.706,8970.0
2024-05-01 13:50:00,209.93,209.96,209.86,209.95,26218.0,199.706,199.7345,199.6394,199.725,26218.0
2024-05-01 14:00:00,210.1,210.15,209.54,209.63,29039.0,199.8677,199.9153,199.335,199.4206,29039.0
2024-05-01 14:10:00,209.59,209.69,209.33,209.59,31699.0,199.3825,199.4777,199.1352,199.3825,31699.0
2024-05-01 14:20:00,209.61,209.97,209.57,209.7,21662.0,199.4016,199.744,199.3635,199.4872,21662.0
2024-05-01 14:30:00,209.74,209.96,209.47,209.96,27789.0,199.5252,199.7345,199.2684,199.7345,27789.0
2024-05-01 14:40:00,210.0,210.14,209.66,210.14,21530.0,199.7726,199.9057,199.4491,199.9057,21530.0
2024-05-01 14:50:00,210.23,210.43,209.4,209.4,22841.0,199.9914,200.1816,199.2018,199.2018,22841.0
2024-05-01 15:00:00,209.48,209.49,208.95,209.16,27273.0,199.2779,199.2874,198.7737,198.9735,27273.0
2024-05-01 15:10:00,209.16,209.51,209.15,209.51,17200.0,198.9735,199.3064,198.964,199.3064,17200.0
2024-05-01 15:20:00,209.44,209.63,209.34,209.57,21138.0,199.2398,199.4206,199.1447,199.3635,21138.0
2024-05-01 15:30:00,209.55,209.61,208.89,208.96,29880.0,199.3445,199.4016,198.7166,198.7832,29880.0
2024-05-01 15:40:00,208.98,209.44,208.89,209.26,38276.0,198.8022,199.2398,198.7166,199.0686,38276.0
2024-05-01 15:50:00,209.36,209.36,207.99,208.03,150409.0,199.1637,199.1637,197.8605,197.8985,150409.0
2024-05-02 09:30:00,209.37,209.74,207.27,207.34,40747.0,199.1732,199.5252,197.1755,197.2421,40747.0
2024-05-02 09:40:00,207.28,208.28,207.04,208.25,14745.0,197.185,198.1363,196.9567,198.1078,14745.0
2024-05-02 09:50:00,208.03,208.21,207.16,207.53,23009.0,197.8985,198.0697,197.0709,197.4229,23009.0
2024-05-02 10:00:00,207.56,207.9,207.36,207.42,23967.0,197.4514,197.7748,197.2611,197.3182,23967.0
2024-05-02 10:10:00,207.41,207.6,206.94,207.43,17714.0,197.3087,197.4894,196.8616,197.3277,17714.0
2024-05-02 10:20:00,207.43,207.52,207.06,207.17,20479.0,197.3277,197.4133,196.9757,197.0804,20479.0
2024-05-02 10:30:00,207.13,207.39,206.91,207.07,16848.0,197.0423,197.2897,196.8331,196.9853,16848.0
2024-05-02 10:40:00,207.13,207.88,207.07,207.73,34339.0,197.0423,197.7558,196.9853,197.6131,34339.0
2024-05-02 10:50:00,207.79,208.18,207.43,208.05,30081.0,197.6702,198.0412,197.3277,197.9175,30081.0
2024-05-02 11:00:00,208.05,208.52,207.72,208.47,23367.0,197.9175,198.3646,197.6036,198.3171,23367.0
2024-05-02 11:10:00,208.49,208.82,207.94,207.97,43904.0,198.3361,198.65,197.8129,197.8414,43904.0
2024-05-02 11:20:00,207.96,208.44,207.89,208.25,38692.0,197.8319,198.2885,197.7653,198.1078,38692.0
2024-05-02 11:30:00,208.21,208.28,207.59,207.61,12626.0,198.0697,198.1363,197.4799,197.499,12626.0
2024-05-02 11:40:00,207.61,208.4,207.6,208.26,10199.0,197.499,198.2505,197.4894,198.1173,10199.0
2024-05-02 11:50:00,208.24,208.4,208.16,208.16,14136.0,198.0983,198.2505,198.0222,198.0222,14136.0
2024-05-02 12:00:00,208.28,208.3,208.04,208.17,11491.0,198.1363,198.1554,197.908,198.0317,11491.0
2024-05-02 12:10:00,208.12,208.18,207.9,207.96,10799.0,197.9841,198.0412,197.7748,197.8319,10799.0
2024-05-02 12:20:00,207.96,208.18,207.86,208.02,13107.0,197.8319,198.0412,197.7368,197.889,13107.0
2024-05-02 12:30:00,208.04,208.1,207.71,207.77,10353.0,197.908,197.9651,197.5941,197.6512,10353.0
2024-05-02 12:40:00,207.77,207.79,207.22,207.22,6480.0,197.6512,197.6702,197.128,197.128,6480.0
2024-05-02 12:50:00,207.22,207.3,207.08,207.27,10758.0,197.128,197.2041,196.9948,197.1755,10758.0
2024-05-02 13:00:00,207.27,207.63,207.2,207.5,6157.0,197.1755,197.518,197.1089,197.3943,6157.0
2024-05-02 13:10:00,207.51,207.99,207.51,207.78,6853.0,197.4038,197.8605,197.4038,197.6607,6853.0
2024-05-02 13:20:00,207.71,207.75,207.37,207.74,22396.0,197.5941,197.6321,197.2706,197.6226,22396.0
2024-05-02 13:30:00,207.74,208.0,207.64,207.64,6842.0,197.6226,197.87,197.5275,197.5275,6842.0
2024-05-02 13:40:00,207.8,207.96,207.63,207.68,6117.0,197.6797,197.8319,197.518,197.5656,6117.0
2024-05-02 13:50:00,207.69,207.82,207.48,207.55,29071.0,197.5751,197.6987,197.3753,197.4419,29071.0
2024-05-02 14:00:00,207.55,207.69,207.48,207.59,18117.0,197.4419,197.5751,197.3753,197.4799,18117.0
2024-05-02 14:10:00,207.67,207.69,207.48,207.59,12801.0,197.556,197.5751,197.3753,197.4799,12801.0
2024-05-02 14:20:00,207.5,207.69,207.47,207.67,14430.0,197.3943,197.5751,197.3658,197.556,14430.0
2024-05-02 14:30:00,207.62,207.78,207.47,207.49,21821.0,197.5085,197.6607,197.3658,197.3848,21821.0
2024-05-02 14:40:00,207.47,207.7,207.33,207.55,24880.0,197.3658,197.5846,197.2326,197.4419,24880.0
2024-05-02 14:50:00,207.53,207.67,207.5,207.57,36788.0,197.4229,197.556,197.3943,197.4609,36788.0
2024-05-02 15:00:00,207.61,207.94,207.59,207.76,45399.0,197.499,197.8129,197.4799,197.6417,45399.0
2024-05-02 15:10:00,207.78,207.96,207.71,207.76,20637.0,197.6607,197.8319,197.5941,197.6417,20637.0
2024-05-02 15:20:00,207.82,207.82,207.43,207.55,16981.0,197.6987,197.6987,197.3277,197.4419,16981.0
2024-05-02 15:30:00,207.5,207.84,207.45,207.75,20872.0,197.3943,197.7178,197.3468,197.6321,20872.0
2024-05-02 15:40:00,207.73,207.84,206.85,207.05,84849.0,197.6131,197.7178,196.776,196.9662,84849.0
2024-05-02 15:50:00,207.12,207.48,206.86,207.48,159713.0,197.0328,197.3753,196.7855,197.3753,159713.0
2024-05-03 09:30:00,205.86,206.79,203.56,204.99,109307.0,195.8342,196.7189,193.6462,195.0066,109307.0
2024-05-03 09:40:00,204.98,205.15,203.78,203.94,59365.0,194.997,195.1588,193.8555,194.0077,59365.0
2024-05-03 09:50:00,204.0,204.41,203.23,203.5,57678.0,194.0648,194.4548,193.3323,193.5891,57678.0
2024-05-03 10:00:00,203.52,205.24,202.77,205.01,118240.0,193.6082,195.2444,192.8947,195.0256,118240.0
2024-05-03 10:10:00,204.86,205.77,204.69,205.64,51537.0,194.8829,195.7486,194.7212,195.6249,51537.0
2024-05-03 10:20:00,205.7,206.28,205.55,205.8,37375.0,195.682,196.2337,195.5393,195.7771,37375.0
2024-05-03 10:30:00,205.87,206.01,205.63,205.75,23846.0,195.8437,195.9769,195.6154,195.7295,23846.0
2024-05-03 10:40:00,205.75,205.99,205.38,205.58,8723.0,195.7295,195.9579,195.3776,195.5678,8723.0
2024-05-03 10:50:00,205.51,205.51,204.78,205.0,30768.0,195.5012,195.5012,194.8068,195.0161,30768.0
2024-05-03 11:00:00,205.09,205.66,204.98,205.59,28489.0,195.1017,195.6439,194.997,195.5773,28489.0
2024-05-03 11:10:00,205.69,205.99,205.15,205.37,20468.0,195.6725,195.9579,195.1588,195.3681,20468.0
2024-05-03 11:20:00,205.33,205.57,205.03,205.56,22840.0,195.33,195.5583,195.0446,195.5488,22840.0
2024-05-03 11:30:00,205.53,205.92,205.48,205.56,16142.0,195.5203,195.8913,195.4727,195.5488,16142.0
2024-05-03 11:40:00,205.56,205.61,205.16,205.17,16231.0,195.5488,195.5964,195.1683,195.1778,16231.0
2024-05-03 11:50:00,205.16,205.93,205.11,205.56,20582.0,195.1683,195.9008,195.1207,195.5488,20582.0
2024-05-03 12:00:00,205.54,206.15,205.54,206.02,10819.0,195.5298,196.1101,195.5298,195.9864,10819.0
2024-05-03 12:10:00,206.02,206.64,205.85,206.64,26969.0,195.9864,196.5762,195.8247,196.5762,26969.0
2024-05-03 12:20:00,206.64,206.92,206.49,206.83,19909.0,196.5762,196.8426,196.4335,196.7569,19909.0
2024-05-03 12:30:00,206.88,207.07,206.67,206.72,31652.0,196.8045,196.9853,196.6047,196.6523,31652.0
2024-05-03 12:40:00,206.72,207.02,206.66,206.95,17757.0,196.6523,196.9377,196.5952,196.8711,17757.0
2024-05-03 12:50:00,207.03,207.03,206.34,206.38,26250.0,196.9472,196.9472,196.2908,196.3289,26250.0
2024-05-03 13:00:00,206.25,206.78,206.24,206.71,6254.0,196.2052,196.7094,196.1957,196.6428,6254.0
2024-05-03 13:10:00,206.71,207.0,206.68,206.86,9752.0,196.6428,196.9187,196.6143,196.7855,9752.0
2024-05-03 13:20:00,206.77,207.26,206.71,207.26,10482.0,196.6999,197.166,196.6428,197.166,10482.0
2024-05-03 13:30:00,207.29,207.39,206.98,207.23,15480.0,197.1945,197.2897,196.8996,197.1375,15480.0
2024-05-03 13:40:00,207.25,207.31,207.02,207.2,12410.0,197.1565,197.2136,196.9377,197.1089,12410.0
2024-05-03 13:50:00,207.29,207.4,207.22,207.32,10566.0,197.1945,197.2992,197.128,197.2231,10566.0
2024-05-03 14:00:00,207.32,207.41,207.15,207.37,12373.0,197.2231,197.3087,197.0614,197.2706,12373.0
2024-05-03 14:10:00,207.37,207.41,207.01,207.01,12866.0,197.2706,197.3087,196.9282,196.9282,12866.0
2024-05-03 14:20:00,207.0,207.13,206.9,206.98,14042.0,196.9187,197.0423,196.8235,196.8996,14042.0
2024-05-03 14:30:00,206.98,207.08,206.9,206.93,12811.0,196.8996,196.9948,196.8235,196.8521,12811.0
2024-05-03 14:40:00,206.94,207.21,206.85,207.2,18293.0,196.8616,197.1184,196.776,197.1089,18293.0
2024-05-03 14:50:00,207.33,207.49,207.15,207.27,11231.0,197.2326,197.3848,197.0614,197.1755,11231.0
2024-05-03 15:00:00,207.28,207.49,207.21,207.23,9531.0,197.185,197.3848,197.1184,197.1375,9531.0
2024-05-03 15:10:00,207.21,207.4,207.14,207.3,13103.0,197.1184,197.2992,197.0518,197.2041,13103.0
2024-05-03 15:20:00,207.27,207.5,207.18,207.45,11780.0,197.1755,197.3943,197.0899,197.3468,11780.0
2024-05-03 15:30:00,207.42,207.64,207.17,207.46,25358.0,197.3182,197.5275,197.0804,197.3563,25358.0
2024-05-03 15:40:00,207.45,207.78,207.36,207.71,23550.0,197.3468,197.6607,197.2611,197.5941,23550.0
2024-05-03 15:50:00,207.73,207.92,207.37,207.63,106699.0,197.6131,197.7939,197.2706,197.518,106699.0
2024-05-06 09:30:00,208.56,208.96,208.23,208.64,23641.0,198.4027,198.7832,198.0888,198.4788,23641.0
2024-05-06 09:40:00,208.6,208.8,208.07,208.19,13546.0,198.4407,198.631,197.9366,198.0507,13546.0
2024-05-06 09:50:00,208.09,208.12,207.47,207.47,14574.0,197.9556,197.9841,197.3658,197.3658,14574.0
2024-05-06 10:00:00,207.55,207.65,206.9,207.31,22195.0,197.4419,197.537,196.8235,197.2136,22195.0
2024-05-06 10:10:00,207.25,207.34,206.72,206.87,8487.0,197.1565,197.2421,196.6523,196.795,8487.0
2024-05-06 10:20:00,206.73,206.99,206.39,206.49,24884.0,196.6618,196.9092,196.3384,196.4335,24884.0
2024-05-06 10:30:00,206.49,206.55,205.99,206.39,21413.0,196.4335,196.4906,195.9579,196.3384,21413.0
2024-05-06 10:40:00,206.38,207.37,206.38,206.43,36022.0,196.3289,197.2706,196.3289,196.3764,36022.0
2024-05-06 10:50:00,206.4,207.53,206.4,207.33,43554.0,196.3479,197.4229,196.3479,197.2326,43554.0
2024-05-06 11:00:00,207.33,207.53,207.18,207.34,26856.0,197.2326,197.4229,197.0899,197.2421,26856.0
2024-05-06 11:10:00,207.39,207.39,206.86,206.88,21365.0,197.2897,197.2897,196.7855,196.8045,21365.0
2024-05-06 11:20:00,206.91,207.05,206.74,206.74,9123.0,196.8331,196.9662,196.6713,196.6713,9123.0
2024-05-06 11:30:00,206.91,207.03,206.61,206.74,74770.0,196.8331,196.9472,196.5477,196.6713,74770.0
2024-05-06 11:40:00,206.76,206.84,206.38,206.82,20601.0,196.6904,196.7665,196.3289,196.7474,20601.0
2024-05-06 11:50:00,206.67,207.02,206.66,206.72,12228.0,196.6047,196.9377,196.5952,196.6523,12228.0
2024-05-06 12:00:00,206.76,207.0,206.7,206.81,20403.0,196.6904,196.9187,196.6333,196.7379,20403.0
2024-05-06 12:10:00,206.84,207.05,206.66,206.66,27306.0,196.7665,196.9662,196.5952,196.5952,27306.0
2024-05-06 12:20:00,206.75,207.05,206.67,206.92,10624.0,196.6808,196.9662,196.6047,196.8426,10624.0
2024-05-06 12:30:00,206.92,207.19,206.84,207.12,25010.0,196.8426,197.0994,196.7665,197.0328,25010.0
2024-05-06 12:40:00,207.23,207.23,206.74,206.9,17487.0,197.1375,197.1375,196.6713,196.8235,17487.0
2024-05-06 12:50:00,206.9,207.03,206.78,206.95,10819.0,196.8235,196.9472,196.7094,196.8711,10819.0
2024-05-06 13:00:00,206.95,207.47,206.95,207.42,8411.0,196.8711,197.3658,196.8711,197.3182,8411.0
2024-05-06 13:10:00,207.47,207.59,207.23,207.23,15119.0,197.3658,197.4799,197.1375,197.1375,15119.0
2024-05-06 13:20:00,207.22,207.69,207.05,207.43,18284.0,197.128,197.5751,196.9662,197.3277,18284.0
2024-05-06 13:30:00,207.65,207.66,207.31,207.41,20333.0,197.537,197.5465,197.2136,197.3087,20333.0
2024-05-06 13:40:00,207.49,207.49,207.1,207.1,9698.0,197.3848,197.3848,197.0138,197.0138,9698.0
2024-05-06 13:50:00,207.11,207.35,207.02,207.08,11506.0,197.0233,197.2516,196.9377,196.9948,11506.0
2024-05-06 14:00:00,207.04,207.36,207.0,207.15,18972.0,196.9567,197.2611,196.9187,197.0614,18972.0
2024-05-06 14:10:00,207.15,207.29,207.02,207.1,12162.0,197.0614,197.1945,196.9377,197.0138,12162.0
2024-05-06 14:20:00,207.1,207.21,207.0,207.2,11378.0,197.0138,197.1184,196.9187,197.1089,11378.0
2024-05-06 14:30:00,207.18,207.25,207.09,207.22,14792.0,197.0899,197.1565,197.0043,197.128,14792.0
2024-05-06 14:40:00,207.24,207.29,207.04,207.11,13153.0,197.147,197.1945,196.9567,197.0233,13153.0
2024-05-06 14:50:00,207.1,207.2,207.06,207.09,8199.0,197.0138,197.1089,196.9757,197.0043,8199.0
2024-05-06 15:00:00,207.14,207.4,207.08,207.25,9552.0,197.0518,197.2992,196.9948,197.1565,9552.0
2024-05-06 15:10:00,207.19,207.6,207.19,207.55,8137.0,197.0994,197.4894,197.0994,197.4419,8137.0
2024-05-06 15:20:00,207.53,207.63,207.3,207.33,8755.0,197.4229,197.518,197.2041,197.2326,8755.0
2024-05-06 15:30:00,207.29,207.67,207.29,207.67,13616.0,197.1945,197.556,197.1945,197.556,13616.0
2024-05-06 15:40:00,207.62,207.96,207.62,207.79,27524.0,197.5085,197.8319,197.5085,197.6702,27524.0
2024-05-06 15:50:00,207.8,208.12,207.65,208.0,136746.0,197.6797,197.9841,197.537,197.87,136746.0
2024-05-07 09:30:00,208.17,208.9,204.0,208.15,154392.0,198.0317,198.7261,194.0648,198.0127,154392.0
2024-05-07 09:40:00,208.42,208.67,206.57,207.11,44272.0,198.2695,198.5073,196.5096,197.0233,44272.0
2024-05-07 09:50:00,207.11,207.32,206.53,207.19,75939.0,197.0233,197.2231,196.4716,197.0994,75939.0
2024-05-07 10:00:00,207.23,207.97,206.52,207.45,44168.0,197.1375,197.8414,196.462,197.3468,44168.0
2024-05-07 10:10:00,207.41,207.45,206.66,206.99,51789.0,197.3087,197.3468,196.5952,196.9092,51789.0
2024-05-07 10:20:00,207.13,208.07,207.1,207.93,43849.0,197.0423,197.9366,197.0138,197.8034,43849.0
2024-05-07 10:30:00,207.94,208.02,207.65,207.8,15504.0,197.8129,197.889,197.537,197.6797,15504.0
2024-05-07 10:40:00,207.83,208.06,207.65,207.81,21923.0,197.7082,197.927,197.537,197.6892,21923.0
2024-05-07 10:50:00,207.71,208.11,207.55,207.55,22682.0,197.5941,197.9746,197.4419,197.4419,22682.0
2024-05-07 11:00:00,207.56,207.68,207.3,207.44,23318.0,197.4514,197.5656,197.2041,197.3372,23318.0
2024-05-07 11:10:00,207.37,207.62,207.3,207.3,25817.0,197.2706,197.5085,197.2041,197.2041,25817.0
2024-05-07 11:20:00,207.3,207.63,207.23,207.61,16222.0,197.2041,197.518,197.1375,197.499,16222.0
2024-05-07 11:30:00,207.64,207.92,207.42,207.92,15477.0,197.5275,197.7939,197.3182,197.7939,15477.0
2024-05-07 11:40:00,207.76,207.9,207.47,207.9,7653.0,197.6417,197.7748,197.3658,197.7748,7653.0
2024-05-07 11:50:00,207.87,208.07,207.68,208.02,18643.0,197.7463,197.9366,197.5656,197.889,18643.0
2024-05-07 12:00:00,207.98,208.13,207.74,207.93,9876.0,197.8509,197.9936,197.6226,197.8034,9876.0
2024-05-07 12:10:00,207.88,208.06,207.87,207.88,11808.0,197.7558,197.927,197.7463,197.7558,11808.0
2024-05-07 12:20:00,207.93,208.05,207.78,207.78,12439.0,197.8034,197.9175,197.6607,197.6607,12439.0
2024-05-07 12:30:00,207.97,208.02,207.66,207.77,31464.0,197.8414,197.889,197.5465,197.6512,31464.0
2024-05-07 12:40:00,207.77,207.8,207.54,207.68,9705.0,197.6512,197.6797,197.4324,197.5656,9705.0
2024-05-07 12:50:00,207.65,207.82,207.64,207.78,5335.0,197.537,197.6987,197.5275,197.6607,5335.0
2024-05-07 13:00:00,207.78,207.82,207.63,207.72,19531.0,197.6607,197.6987,197.518,197.6036,19531.0
2024-05-07 13:10:00,207.67,208.03,207.61,207.93,25423.0,197.556,197.8985,197.499,197.8034,25423.0
2024-05-07 13:20:00,207.89,208.02,207.81,207.89,16362.0,197.7653,197.889,197.6892,197.7653,16362.0
2024-05-07 13:30:00,207.9,208.3,207.8,208.27,16406.0,197.7748,198.1554,197.6797,198.1268,16406.0
2024-05-07 13:40:00,208.28,208.5,208.16,208.28,31662.0,198.1363,198.3456,198.0222,198.1363,31662.0
2024-05-07 13:50:00,208.22,208.51,208.22,208.37,18852.0,198.0793,198.3551,198.0793,198.2219,18852.0
2024-05-07 14:00:00,208.31,208.61,208.31,208.55,12171.0,198.1649,198.4503,198.1649,198.3932,12171.0
2024-05-07 14:10:00,208.59,208.68,208.31,208.31,9735.0,198.4312,198.5168,198.1649,198.1649,9735.0
2024-05-07 14:20:00,208.38,208.47,208.21,208.34,22382.0,198.2315,198.3171,198.0697,198.1934,22382.0
2024-05-07 14:30:00,208.32,208.41,208.14,208.15,12656.0,198.1744,198.26,198.0031,198.0127,12656.0
2024-05-07 14:40:00,208.14,208.3,208.08,208.2,18567.0,198.0031,198.1554,197.9461,198.0602,18567.0
2024-05-07 14:50:00,208.15,208.18,207.96,207.96,13393.0,198.0127,198.0412,197.8319,197.8319,13393.0
2024-05-07 15:00:00,207.93,208.17,207.79,208.05,18965.0,197.8034,198.0317,197.6702,197.9175,18965.0
2024-05-07 15:10:00,208.1,208.2,207.88,207.9,24337.0,197.9651,198.0602,197.7558,197.7748,24337.0
2024-05-07 15:20:00,207.9,208.19,207.9,208.11,15700.0,197.7748,198.0507,197.7748,197.9746,15700.0
2024-05-07 15:30:00,208.15,208.24,208.03,208.06,23892.0,198.0127,198.0983,197.8985,197.927,23892.0
2024-05-07 15:40:00,208.08,208.41,207.96,208.41,31788.0,197.9461,198.26,197.8319,198.26,31788.0
2024-05-07 15:50:00,208.39,208.79,208.21,208.24,218853.0,198.241,198.6215,198.0697,198.0983,218853.0
2024-05-08 09:30:00,208.1,209.73,207.96,208.75,54305.0,197.9651,199.5157,197.8319,198.5834,54305.0
2024-05-08 09:40:00,208.75,208.75,207.78,207.88,29775.0,198.5834,198.5834,197.6607,197.7558,29775.0
2024-05-08 09:50:00,207.91,208.35,207.55,207.97,25419.0,197.7843,198.2029,197.4419,197.8414,25419.0
2024-05-08 10:00:00,207.9,207.9,206.73,206.93,32800.0,197.7748,197.7748,196.6618,196.8521,32800.0
2024-05-08 10:10:00,206.98,207.39,206.84,207.06,25255.0,196.8996,197.2897,196.7665,196.9757,25255.0
2024-05-08 10:20:00,207.09,207.28,206.79,206.98,32590.0,197.0043,197.185,196.7189,196.8996,32590.0
2024-05-08 10:30:00,207.09,207.09,206.79,206.94,22344.0,197.0043,197.0043,196.7189,196.8616,22344.0
2024-05-08 10:40:00,206.94,207.19,206.9,207.15,15946.0,196.8616,197.0994,196.8235,197.0614,15946.0
2024-05-08 10:50:00,207.15,207.56,207.13,207.49,14961.0,197.0614,197.4514,197.0423,197.3848,14961.0
2024-05-08 11:00:00,207.48,207.67,207.08,207.21,15642.0,197.3753,197.556,196.9948,197.1184,15642.0
2024-05-08 11:10:00,207.21,207.29,206.88,207.26,13851.0,197.1184,197.1945,196.8045,197.166,13851.0
2024-05-08 11:20:00,207.29,207.72,207.29,207.62,5829.0,197.1945,197.6036,197.1945,197.5085,5829.0
2024-05-08 11:30:00,207.5,207.77,207.42,207.76,8865.0,197.3943,197.6512,197.3182,197.6417,8865.0
2024-05-08 11:40:00,207.62,207.88,207.57,207.73,7845.0,197.5085,197.7558,197.4609,197.6131,7845.0
2024-05-08 11:50:00,207.75,207.85,207.56,207.73,9790.0,197.6321,197.7273,197.4514,197.6131,9790.0
2024-05-08 12:00:00,207.73,208.04,207.73,207.91,10020.0,197.6131,197.908,197.6131,197.7843,10020.0
2024-05-08 12:10:00,207.86,208.33,207.85,208.33,22579.0,197.7368,198.1839,197.7273,198.1839,22579.0
2024-05-08 12:20:00,208.36,208.76,208.35,208.65,15022.0,198.2124,198.593,198.2029,198.4883,15022.0
2024-05-08 12:30:00,208.65,209.12,208.64,209.08,44455.0,198.4883,198.9354,198.4788,198.8974,44455.0
2024-05-08 12:40:00,209.09,209.53,209.08,209.33,40319.0,198.9069,199.3255,198.8974,199.1352,40319.0
2024-05-08 12:50:00,209.3,209.64,209.1,209.64,21692.0,199.1067,199.4301,198.9164,199.4301,21692.0
2024-05-08 13:00:00,209.56,209.74,209.42,209.73,31780.0,199.354,199.5252,199.2208,199.5157,31780.0
2024-05-08 13:10:00,209.69,209.87,209.36,209.87,27290.0,199.4777,199.6489,199.1637,199.6489,27290.0
2024-05-08 13:20:00,209.76,210.0,209.69,209.93,23114.0,199.5442,199.7726,199.4777,199.706,23114.0
2024-05-08 13:30:00,209.92,210.21,209.82,210.12,12070.0,199.6965,199.9723,199.6013,199.8867,12070.0
2024-05-08 13:40:00,210.19,210.42,210.04,210.14,7785.0,199.9533,200.1721,199.8106,199.9057,7785.0
2024-05-08 13:50:00,210.19,210.49,210.19,210.44,10152.0,199.9533,200.2387,199.9533,200.1911,10152.0
2024-05-08 14:00:00,210.43,210.58,210.14,210.14,23932.0,200.1816,200.3243,199.9057,199.9057,23932.0
2024-05-08 14:10:00,210.23,210.41,210.13,210.35,20813.0,199.9914,200.1626,199.8962,200.1055,20813.0
2024-05-08 14:20:00,210.29,210.46,210.14,210.3,27198.0,200.0484,200.2102,199.9057,200.058,27198.0
2024-05-08 14:30:00,210.34,210.55,210.27,210.39,13529.0,200.096,200.2958,200.0294,200.1436,13529.0
2024-05-08 14:40:00,210.4,210.63,210.4,210.53,10218.0,200.1531,200.3719,200.1531,200.2767,10218.0
2024-05-08 14:50:00,210.48,210.55,210.33,210.33,12990.0,200.2292,200.2958,200.0865,200.0865,12990.0
2024-05-08 15:00:00,210.41,210.75,210.33,210.75,28768.0,200.1626,200.486,200.0865,200.486,28768.0
2024-05-08 15:10:00,210.75,210.96,210.71,210.95,29411.0,200.486,200.6858,200.448,200.6763,29411.0
2024-05-08 15:20:00,210.94,210.95,210.58,210.86,32081.0,200.6668,200.6763,200.3243,200.5907,32081.0
2024-05-08 15:30:00,210.87,211.1,210.63,211.09,20268.0,200.6002,200.819,200.3719,200.8095,20268.0
2024-05-08 15:40:00,211.07,211.52,211.07,211.37,17984.0,200.7905,201.2185,200.7905,201.0758,17984.0
2024-05-08 15:50:00,211.39,211.87,211.19,211.84,151255.0,201.0949,201.5515,200.9046,201.5229,151255.0
2024-05-09 09:30:00,211.84,212.01,211.19,211.63,38576.0,201.5229,201.6847,200.9046,201.3232,38576.0
2024-05-09 09:40:00,211.5,212.16,211.49,212.15,41913.0,201.1995,201.8274,201.19,201.8179,41913.0
2024-05-09 09:50:00,212.13,212.13,211.0,211.08,10955.0,201.7988,201.7988,200.7239,200.8,10955.0
2024-05-09 10:00:00,211.2,211.67,211.2,211.64,6006.0,200.9141,201.3612,200.9141,201.3327,6006.0
2024-05-09 10:10:00,211.55,211.77,211.24,211.65,55337.0,201.2471,201.4564,200.9522,201.3422,55337.0
2024-05-09 10:20:00,211.58,211.67,211.48,211.67,9091.0,201.2756,201.3612,201.1805,201.3612,9091.0
2024-05-09 10:30:00,211.67,211.67,211.14,211.42,60538.0,201.3612,201.3612,200.857,201.1234,60538.0
2024-05-09 10:40:00,211.32,211.68,211.27,211.52,10770.0,201.0283,201.3707,200.9807,201.2185,10770.0
2024-05-09 10:50:00,211.48,212.27,211.43,212.27,42077.0,201.1805,201.932,201.1329,201.932,42077.0
2024-05-09 11:00:00,212.26,212.37,212.08,212.15,16555.0,201.9225,202.0271,201.7513,201.8179,16555.0
2024-05-09 11:10:00,212.14,212.18,211.99,212.0,14615.0,201.8083,201.8464,201.6656,201.6752,14615.0
2024-05-09 11:20:00,212.04,212.13,211.99,212.06,12686.0,201.7132,201.7988,201.6656,201.7322,12686.0
2024-05-09 11:30:00,212.06,212.08,211.99,212.03,9718.0,201.7322,201.7513,201.6656,201.7037,9718.0
2024-05-09 11:40:00,211.99,212.75,211.99,212.74,156204.0,201.6656,202.3886,201.6656,202.3791,156204.0
2024-05-09 11:50:00,212.71,213.04,212.66,212.89,20297.0,202.3506,202.6645,202.303,202.5218,20297.0
2024-05-09 12:00:00,212.95,213.24,212.83,213.18,13034.0,202.5789,202.8548,202.4647,202.7977,13034.0
2024-05-09 12:10:00,213.25,213.35,212.98,212.98,10317.0,202.8643,202.9594,202.6074,202.6074,10317.0
2024-05-09 12:20:00,212.93,213.09,212.89,213.09,11277.0,202.5599,202.7121,202.5218,202.7121,11277.0
2024-05-09 12:30:00,213.13,213.13,212.82,212.91,9438.0,202.7501,202.7501,202.4552,202.5408,9438.0
2024-05-09 12:40:00,212.94,213.01,212.86,212.88,7988.0,202.5694,202.636,202.4933,202.5123,7988.0
2024-05-09 12:50:00,212.88,212.96,212.69,212.75,16899.0,202.5123,202.5884,202.3316,202.3886,16899.0
2024-05-09 13:00:00,212.73,212.99,212.67,212.91,9756.0,202.3696,202.6169,202.3125,202.5408,9756.0
2024-05-09 13:10:00,212.91,212.96,212.81,212.83,4232.0,202.5408,202.5884,202.4457,202.4647,4232.0
2024-05-09 13:20:00,212.88,213.19,212.88,213.08,26546.0,202.5123,202.8072,202.5123,202.7026,26546.0
2024-05-09 13:30:00,213.13,213.19,213.06,213.16,17360.0,202.7501,202.8072,202.6835,202.7787,17360.0
2024-05-09 13:40:00,213.13,213.16,212.96,213.05,28289.0,202.7501,202.7787,202.5884,202.674,28289.0
2024-05-09 13:50:00,213.05,213.57,212.9,213.57,22664.0,202.674,203.1687,202.5313,203.1687,22664.0
2024-05-09 14:00:00,213.54,213.57,213.01,213.08,22228.0,203.1402,203.1687,202.636,202.7026,22228.0
2024-05-09 14:10:00,213.05,213.11,212.74,212.78,30873.0,202.674,202.7311,202.3791,202.4172,30873.0
2024-05-09 14:20:00,212.78,212.79,212.44,212.48,14630.0,202.4172,202.4267,202.0937,202.1318,14630.0
2024-05-09 14:30:00,212.49,212.55,212.38,212.55,6735.0,202.1413,202.1984,202.0367,202.1984,6735.0
2024-05-09 14:40:00,212.56,212.84,212.49,212.82,11097.0,202.2079,202.4742,202.1413,202.4552,11097.0
2024-05-09 14:50:00,212.81,213.07,212.75,212.89,17682.0,202.4457,202.693,202.3886,202.5218,17682.0
2024-05-09 15:00:00,212.9,213.23,212.81,213.1,37404.0,202.5313,202.8453,202.4457,202.7216,37404.0
2024-05-09 15:10:00,213.14,213.27,213.03,213.15,22269.0,202.7596,202.8833,202.655,202.7691,22269.0
2024-05-09 15:20:00,213.17,213.21,212.91,212.98,32583.0,202.7882,202.8262,202.5408,202.6074,32583.0
2024-05-09 15:30:00,212.97,213.14,212.84,213.06,39768.0,202.5979,202.7596,202.4742,202.6835,39768.0
2024-05-09 15:40:00,213.08,213.43,213.05,213.41,38428.0,202.7026,203.0355,202.674,203.0165,38428.0
2024-05-09 15:50:00,213.45,213.72,213.22,213.61,160796.0,203.0545,203.3114,202.8357,203.2067,160796.0
2024-05-10 09:30:00,213.53,213.71,211.55,212.63,21264.0,203.1306,203.3019,201.2471,202.2745,21264.0
2024-05-10 09:40:00,213.07,213.71,212.67,213.5,11459.0,202.693,203.3019,202.3125,203.1021,11459.0
2024-05-10 09:50:00,213.45,213.63,211.97,212.27,22745.0,203.0545,203.2258,201.6466,201.932,22745.0
2024-05-10 10:00:00,212.27,212.88,211.41,211.68,29787.0,201.932,202.5123,201.1139,201.3707,29787.0
2024-05-10 10:10:00,211.69,212.05,211.51,211.78,16320.0,201.3803,201.7227,201.209,201.4659,16320.0
2024-05-10 10:20:00,211.87,211.87,211.26,211.47,9461.0,201.5515,201.5515,200.9712,201.171,9461.0
2024-05-10 10:30:00,211.39,211.54,211.29,211.37,10493.0,201.0949,201.2376,200.9997,201.0758,10493.0
2024-05-10 10:40:00,211.3,211.63,211.17,211.34,32112.0,201.0092,201.3232,200.8856,201.0473,32112.0
2024-05-10 10:50:00,211.45,211.53,211.25,211.35,16343.0,201.1519,201.228,200.9617,201.0568,16343.0
2024-05-10 11:00:00,211.49,211.53,211.25,211.43,11611.0,201.19,201.228,200.9617,201.1329,11611.0
2024-05-10 11:10:00,211.4,211.51,211.25,211.41,12495.0,201.1044,201.209,200.9617,201.1139,12495.0
2024-05-10 11:20:00,211.4,211.44,211.28,211.28,12376.0,201.1044,201.1424,200.9902,200.9902,12376.0
2024-05-10 11:30:00,211.31,211.54,211.29,211.54,8890.0,201.0188,201.2376,200.9997,201.2376,8890.0
2024-05-10 11:40:00,211.54,211.55,210.98,211.12,25617.0,201.2376,201.2471,200.7048,200.838,25617.0
2024-05-10 11:50:00,211.04,211.24,211.0,211.11,7251.0,200.7619,200.9522,200.7239,200.8285,7251.0
2024-05-10 12:00:00,211.04,211.12,210.6,210.68,29519.0,200.7619,200.838,200.3433,200.4194,29519.0
2024-05-10 12:10:00,210.6,211.17,210.28,210.3,14945.0,200.3433,200.8856,200.0389,200.058,14945.0
2024-05-10 12:20:00,210.26,210.49,210.13,210.39,16437.0,200.0199,200.2387,199.8962,200.1436,16437.0
2024-05-10 12:30:00,210.38,210.46,209.84,209.99,16847.0,200.1341,200.2102,199.6204,199.763,16847.0
2024-05-10 12:40:00,209.97,210.24,209.91,209.92,15012.0,199.744,200.0009,199.6869,199.6965,15012.0
2024-05-10 12:50:00,209.89,210.18,209.55,209.56,22035.0,199.6679,199.9438,199.3445,199.354,22035.0
2024-05-10 13:00:00,209.62,209.78,209.26,209.27,10863.0,199.4111,199.5633,199.0686,199.0781,10863.0
2024-05-10 13:10:00,209.36,209.5,209.19,209.45,11254.0,199.1637,199.2969,199.002,199.2493,11254.0
2024-05-10 13:20:00,209.39,209.59,209.29,209.5,9648.0,199.1923,199.3825,199.0971,199.2969,9648.0
2024-05-10 13:30:00,209.53,209.69,209.45,209.6,12079.0,199.3255,199.4777,199.2493,199.392,12079.0
2024-05-10 13:40:00,209.64,209.64,208.88,208.88,29565.0,199.4301,199.4301,198.7071,198.7071,29565.0
2024-05-10 13:50:00,208.82,208.92,208.52,208.59,21388.0,198.65,198.7452,198.3646,198.4312,21388.0
2024-05-10 14:00:00,208.54,208.65,208.22,208.31,27785.0,198.3837,198.4883,198.0793,198.1649,27785.0
2024-05-10 14:10:00,208.35,208.58,208.18,208.23,30723.0,198.2029,198.4217,198.0412,198.0888,30723.0
2024-05-10 14:20:00,208.21,208.98,207.87,208.25,52328.0,198.0697,198.8022,197.7463,198.1078,52328.0
2024-05-10 14:30:00,208.25,208.3,207.85,207.85,14169.0,198.1078,198.1554,197.7273,197.7273,14169.0
2024-05-10 14:40:00,207.97,208.36,207.97,208.34,34362.0,197.8414,198.2124,197.8414,198.1934,34362.0
2024-05-10 14:50:00,208.37,208.54,208.09,208.45,15589.0,198.2219,198.3837,197.9556,198.298,15589.0
2024-05-10 15:00:00,208.46,208.55,208.22,208.5,16236.0,198.3076,198.3932,198.0793,198.3456,16236.0
2024-05-10 15:10:00,208.5,208.6,208.25,208.31,19416.0,198.3456,198.4407,198.1078,198.1649,19416.0
2024-05-10 15:20:00,208.33,208.67,208.15,208.3,36081.0,198.1839,198.5073,198.0127,198.1554,36081.0
2024-05-10 15:30:00,208.34,208.64,208.19,208.47,20495.0,198.1934,198.4788,198.0507,198.3171,20495.0
2024-05-10 15:40:00,208.42,208.51,208.28,208.29,22742.0,198.2695,198.3551,198.1363,198.1458,22742.0
2024-05-10 15:50:00,208.35,208.83,208.21,208.43,110128.0,198.2029,198.6595,198.0697,198.279,110128.0
2024-05-13 09:30:00,208.59,209.31,208.54,208.79,17562.0,198.4312,199.1162,198.3837,198.6215,17562.0
2024-05-13 09:40:00,209.01,210.08,209.0,210.05,7374.0,198.8308,199.8487,198.8213,199.8201,7374.0
2024-05-13 09:50:00,210.05,210.23,209.69,210.04,15029.0,199.8201,199.9914,199.4777,199.8106,15029.0
2024-05-13 10:00:00,210.15,210.76,210.02,210.59,13473.0,199.9153,200.4955,199.7916,200.3338,13473.0
2024-05-13 10:10:00,210.68,211.14,210.63,210.71,54468.0,200.4194,200.857,200.3719,200.448,54468.0
2024-05-13 10:20:00,210.73,211.45,210.59,211.05,14081.0,200.467,201.1519,200.3338,200.7714,14081.0
2024-05-13 10:30:00,210.92,211.4,210.9,211.22,19406.0,200.6478,201.1044,200.6287,200.9331,19406.0
2024-05-13 10:40:00,211.2,211.46,211.08,211.37,21093.0,200.9141,201.1615,200.8,201.0758,21093.0
2024-05-13 10:50:00,211.4,211.48,211.26,211.36,20302.0,201.1044,201.1805,200.9712,201.0663,20302.0
2024-05-13 11:00:00,211.36,211.36,210.77,210.85,7032.0,201.0663,201.0663,200.5051,200.5812,7032.0
2024-05-13 11:10:00,210.94,211.17,210.77,211.05,26052.0,200.6668,200.8856,200.5051,200.7714,26052.0
2024-05-13 11:20:00,210.98,211.26,210.9,211.23,16885.0,200.7048,200.9712,200.6287,200.9427,16885.0
2024-05-13 11:30:00,211.14,211.35,211.0,211.27,7140.0,200.857,201.0568,200.7239,200.9807,7140.0
2024-05-13 11:40:00,211.27,211.51,211.27,211.47,11599.0,200.9807,201.209,200.9807,201.171,11599.0
2024-05-13 11:50:00,211.43,211.43,210.87,210.92,29946.0,201.1329,201.1329,200.6002,200.6478,29946.0
2024-05-13 12:00:00,210.9,211.12,210.89,210.94,9888.0,200.6287,200.838,200.6192,200.6668,9888.0
2024-05-13 12:10:00,210.99,211.1,210.89,210.95,23773.0,200.7143,200.819,200.6192,200.6763,23773.0
2024-05-13 12:20:00,210.95,211.02,210.6,210.98,16125.0,200.6763,200.7429,200.3433,200.7048,16125.0
2024-05-13 12:30:00,210.94,210.94,210.32,210.62,34582.0,200.6668,200.6668,200.077,200.3624,34582.0
2024-05-13 12:40:00,210.62,210.7,210.43,210.46,19808.0,200.3624,200.4385,200.1816,200.2102,19808.0
2024-05-13 12:50:00,210.52,210.72,210.51,210.72,20155.0,200.2672,200.4575,200.2577,200.4575,20155.0
2024-05-13 13:00:00,210.71,210.96,210.71,210.94,7876.0,200.448,200.6858,200.448,200.6668,7876.0
2024-05-13 13:10:00,210.96,211.13,210.89,210.9,17756.0,200.6858,200.8475,200.6192,200.6287,17756.0
2024-05-13 13:20:00,210.87,211.04,210.87,210.94,8095.0,200.6002,200.7619,200.6002,200.6668,8095.0
2024-05-13 13:30:00,211.0,211.02,210.47,210.77,14435.0,200.7239,200.7429,200.2197,200.5051,14435.0
2024-05-13 13:40:00,210.72,210.76,210.5,210.5,16660.0,200.4575,200.4955,200.2482,200.2482,16660.0
2024-05-13 13:50:00,210.64,210.68,210.47,210.67,14434.0,200.3814,200.4194,200.2197,200.4099,14434.0
2024-05-13 14:00:00,210.62,210.8,210.51,210.8,12848.0,200.3624,200.5336,200.2577,200.5336,12848.0
2024-05-13 14:10:00,210.74,210.93,210.68,210.83,9374.0,200.4765,200.6573,200.4194,200.5621,9374.0
2024-05-13 14:20:00,210.83,210.87,210.76,210.8,7816.0,200.5621,200.6002,200.4955,200.5336,7816.0
2024-05-13 14:30:00,210.85,210.98,210.81,210.93,6514.0,200.5812,200.7048,200.5431,200.6573,6514.0
2024-05-13 14:40:00,210.97,211.14,210.82,211.01,19436.0,200.6953,200.857,200.5526,200.7334,19436.0
2024-05-13 14:50:00,211.04,211.08,210.91,210.91,23502.0,200.7619,200.8,200.6382,200.6382,23502.0
2024-05-13 15:00:00,211.0,211.07,210.87,210.91,13750.0,200.7239,200.7905,200.6002,200.6382,13750.0
2024-05-13 15:10:00,210.91,210.96,210.37,210.49,22449.0,200.6382,200.6858,200.1245,200.2387,22449.0
2024-05-13 15:20:00,210.49,210.55,210.08,210.1,22624.0,200.2387,200.2958,199.8487,199.8677,22624.0
2024-05-13 15:30:00,210.19,210.4,210.04,210.16,37222.0,199.9533,200.1531,199.8106,199.9248,37222.0
2024-05-13 15:40:00,210.19,210.25,210.01,210.2,32383.0,199.9533,200.0104,199.7821,199.9628,32383.0
2024-05-13 15:50:00,210.21,210.24,209.67,209.93,108112.0,199.9723,200.0009,199.4586,199.706,108112.0
2024-05-14 09:30:00,209.13,209.68,207.5,207.92,39479.0,198.9449,199.4681,197.3943,197.7939,39479.0
2024-05-14 09:40:00,207.94,208.11,207.0,207.17,17267.0,197.8129,197.9746,196.9187,197.0804,17267.0
2024-05-14 09:50:00,207.09,207.84,207.01,207.82,29237.0,197.0043,197.7178,196.9282,197.6987,29237.0
2024-05-14 10:00:00,207.81,208.08,207.6,207.81,9241.0,197.6892,197.9461,197.4894,197.6892,9241.0
2024-05-14 10:10:00,207.72,208.34,207.72,208.25,17245.0,197.6036,198.1934,197.6036,198.1078,17245.0
2024-05-14 10:20:00,208.25,208.7,208.0,208.25,41904.0,198.1078,198.5359,197.87,198.1078,41904.0
2024-05-14 10:30:00,208.37,208.5,208.13,208.17,32821.0,198.2219,198.3456,197.9936,198.0317,32821.0
2024-05-14 10:40:00,208.2,208.38,208.08,208.13,36293.0,198.0602,198.2315,197.9461,197.9936,36293.0
2024-05-14 10:50:00,208.16,208.31,208.05,208.24,26380.0,198.0222,198.1649,197.9175,198.0983,26380.0
2024-05-14 11:00:00,208.21,208.37,207.77,207.84,14486.0,198.0697,198.2219,197.6512,197.7178,14486.0
2024-05-14 11:10:00,207.8,208.1,207.4,207.52,25174.0,197.6797,197.9651,197.2992,197.4133,25174.0
2024-05-14 11:20:00,207.5,207.73,207.25,207.69,19183.0,197.3943,197.6131,197.1565,197.5751,19183.0
2024-05-14 11:30:00,207.66,207.79,207.6,207.71,17626.0,197.5465,197.6702,197.4894,197.5941,17626.0
2024-05-14 11:40:00,207.7,208.0,207.64,207.87,13663.0,197.5846,197.87,197.5275,197.7463,13663.0
2024-05-14 11:50:00,207.82,207.91,207.67,207.71,9667.0,197.6987,197.7843,197.556,197.5941,9667.0
2024-05-14 12:00:00,207.69,207.82,207.46,207.51,9600.0,197.5751,197.6987,197.3563,197.4038,9600.0
2024-05-14 12:10:00,207.53,207.83,207.44,207.72,18408.0,197.4229,197.7082,197.3372,197.6036,18408.0
2024-05-14 12:20:00,207.72,207.8,207.65,207.66,11417.0,197.6036,197.6797,197.537,197.5465,11417.0
2024-05-14 12:30:00,207.69,207.72,207.53,207.69,11954.0,197.5751,197.6036,197.4229,197.5751,11954.0
2024-05-14 12:40:00,207.68,207.85,207.68,207.73,14120.0,197.5656,197.7273,197.5656,197.6131,14120.0
2024-05-14 12:50:00,207.78,207.84,207.68,207.8,10710.0,197.6607,197.7178,197.5656,197.6797,10710.0
2024-05-14 13:00:00,207.77,207.86,207.61,207.86,21102.0,197.6512,197.7368,197.499,197.7368,21102.0
2024-05-14 13:10:00,207.87,208.3,207.87,208.17,11234.0,197.7463,198.1554,197.7463,198.0317,11234.0
2024-05-14 13:20:00,208.17,208.43,208.11,208.43,5677.0,198.0317,198.279,197.9746,198.279,5677.0
2024-05-14 13:30:00,208.43,208.75,208.29,208.59,20623.0,198.279,198.5834,198.1458,198.4312,20623.0
2024-05-14 13:40:00,208.63,208.67,208.33,208.38,8942.0,198.4693,198.5073,198.1839,198.2315,8942.0
2024-05-14 13:50:00,208.36,208.48,208.21,208.41,11932.0,198.2124,198.3266,198.0697,198.26,11932.0
2024-05-14 14:00:00,208.36,208.7,208.35,208.67,13173.0,198.2124,198.5359,198.2029,198.5073,13173.0
2024-05-14 14:10:00,208.73,208.74,208.54,208.69,12905.0,198.5644,198.5739,198.3837,198.5264,12905.0
2024-05-14 14:20:00,208.68,208.79,208.61,208.78,12748.0,198.5168,198.6215,198.4503,198.612,12748.0
2024-05-14 14:30:00,208.76,209.34,208.74,209.33,17863.0,198.593,199.1447,198.5739,199.1352,17863.0
2024-05-14 14:40:00,209.34,209.53,209.21,209.25,10610.0,199.1447,199.3255,199.021,199.0591,10610.0
2024-05-14 14:50:00,209.22,209.47,209.11,209.47,18667.0,199.0305,199.2684,198.9259,199.2684,18667.0
2024-05-14 15:00:00,209.47,209.69,209.31,209.42,17325.0,199.2684,199.4777,199.1162,199.2208,17325.0
2024-05-14 15:10:00,209.46,209.5,209.19,209.38,14281.0,199.2589,199.2969,199.002,199.1828,14281.0
2024-05-14 15:20:00,209.33,209.53,209.29,209.5,23355.0,199.1352,199.3255,199.0971,199.2969,23355.0
2024-05-14 15:30:00,209.5,209.53,209.33,209.51,25509.0,199.2969,199.3255,199.1352,199.3064,25509.0
2024-05-14 15:40:00,209.48,209.91,209.46,209.84,26472.0,199.2779,199.6869,199.2589,199.6204,26472.0
2024-05-14 15:50:00,209.85,210.99,209.77,210.81,115146.0,199.6299,200.7143,199.5538,200.5431,115146.0
2024-05-15 09:30:00,209.45,211.41,209.26,210.61,89105.0,199.2493,201.1139,199.0686,200.3529,89105.0
2024-05-15 09:40:00,210.62,211.05,209.41,209.41,43637.0,200.3624,200.7714,199.2113,199.2113,43637.0
2024-05-15 09:50:00,209.28,209.36,208.29,208.71,25515.0,199.0876,199.1637,198.1458,198.5454,25515.0
2024-05-15 10:00:00,208.7,208.82,208.0,208.16,20305.0,198.5359,198.65,197.87,198.0222,20305.0
2024-05-15 10:10:00,208.16,208.51,207.96,208.15,18670.0,198.0222,198.3551,197.8319,198.0127,18670.0
2024-05-15 10:20:00,208.15,208.65,207.93,207.97,29099.0,198.0127,198.4883,197.8034,197.8414,29099.0
2024-05-15 10:30:00,208.06,208.77,208.05,208.53,29906.0,197.927,198.6025,197.9175,198.3742,29906.0
2024-05-15 10:40:00,208.47,208.56,208.04,208.08,20275.0,198.3171,198.4027,197.908,197.9461,20275.0
2024-05-15 10:50:00,208.04,208.37,208.04,208.22,15431.0,197.908,198.2219,197.908,198.0793,15431.0
2024-05-15 11:00:00,208.23,208.64,208.08,208.46,10607.0,198.0888,198.4788,197.9461,198.3076,10607.0
2024-05-15 11:10:00,208.53,209.04,208.35,209.04,17427.0,198.3742,198.8593,198.2029,198.8593,17427.0
2024-05-15 11:20:00,209.01,209.53,208.96,209.39,9941.0,198.8308,199.3255,198.7832,199.1923,9941.0
2024-05-15 11:30:00,209.43,209.85,209.03,209.04,7476.0,199.2303,199.6299,198.8498,198.8593,7476.0
2024-05-15 11:40:00,209.1,209.56,209.05,209.42,12340.0,198.9164,199.354,198.8688,199.2208,12340.0
2024-05-15 11:50:00,209.44,209.72,209.42,209.71,7053.0,199.2398,199.5062,199.2208,199.4967,7053.0
2024-05-15 12:00:00,209.76,209.8,209.31,209.32,6692.0,199.5442,199.5823,199.1162,199.1257,6692.0
2024-05-15 12:10:00,209.36,209.44,209.09,209.09,6622.0,199.1637,199.2398,198.9069,198.9069,6622.0
2024-05-15 12:20:00,209.03,209.22,208.86,209.16,12136.0,198.8498,199.0305,198.6881,198.9735,12136.0
2024-05-15 12:30:00,209.17,209.22,208.85,208.87,26751.0,198.983,199.0305,198.6786,198.6976,26751.0
2024-05-15 12:40:00,208.87,209.14,208.8,208.98,13348.0,198.6976,198.9544,198.631,198.8022,13348.0
2024-05-15 12:50:00,209.03,209.2,208.96,209.11,4264.0,198.8498,199.0115,198.7832,198.9259,4264.0
2024-05-15 13:00:00,209.1,209.21,209.02,209.2,5244.0,198.9164,199.021,198.8403,199.0115,5244.0
2024-05-15 13:10:00,209.24,209.27,208.78,208.93,12812.0,199.0496,199.0781,198.612,198.7547,12812.0
2024-05-15 13:20:00,209.0,209.02,208.79,208.81,6874.0,198.8213,198.8403,198.6215,198.6405,6874.0
2024-05-15 13:30:00,208.86,208.86,208.57,208.58,9313.0,198.6881,198.6881,198.4122,198.4217,9313.0
2024-05-15 13:40:00,208.54,208.57,208.32,208.32,10270.0,198.3837,198.4122,198.1744,198.1744,10270.0
2024-05-15 13:50:00,208.41,208.6,208.35,208.56,8331.0,198.26,198.4407,198.2029,198.4027,8331.0
2024-05-15 14:00:00,208.5,208.61,208.42,208.55,9916.0,198.3456,198.4503,198.2695,198.3932,9916.0
2024-05-15 14:10:00,208.62,208.74,208.55,208.73,18083.0,198.4598,198.5739,198.3932,198.5644,18083.0
2024-05-15 14:20:00,208.68,208.71,208.36,208.61,13972.0,198.5168,198.5454,198.2124,198.4503,13972.0
2024-05-15 14:30:00,208.66,208.71,208.5,208.7,6013.0,198.4978,198.5454,198.3456,198.5359,6013.0
2024-05-15 14:40:00,208.65,209.05,208.65,208.94,31515.0,198.4883,198.8688,198.4883,198.7642,31515.0
2024-05-15 14:50:00,208.85,209.23,208.85,209.03,14963.0,198.6786,199.0401,198.6786,198.8498,14963.0
2024-05-15 15:00:00,209.08,209.14,208.68,208.75,9394.0,198.8974,198.9544,198.5168,198.5834,9394.0
2024-05-15 15:10:00,208.83,208.98,208.77,208.81,13027.0,198.6595,198.8022,198.6025,198.6405,13027.0
2024-05-15 15:20:00,208.83,208.84,208.48,208.51,18402.0,198.6595,198.6691,198.3266,198.3551,18402.0
2024-05-15 15:30:00,208.47,208.67,208.26,208.37,21374.0,198.3171,198.5073,198.1173,198.2219,21374.0
2024-05-15 15:40:00,208.34,208.54,208.26,208.34,23312.0,198.1934,198.3837,198.1173,198.1934,23312.0
2024-05-15 15:50:00,208.34,208.38,208.04,208.26,119936.0,198.1934,198.2315,197.908,198.1173,119936.0
2024-05-16 09:30:00,208.03,209.15,208.03,208.83,26976.0,197.8985,198.964,197.8985,198.6595,26976.0
2024-05-16 09:40:00,208.78,209.64,208.62,209.61,11582.0,198.612,199.4301,198.4598,199.4016,11582.0
2024-05-16 09:50:00,209.58,210.19,209.15,210.0,39663.0,199.373,199.9533,198.964,199.7726,39663.0
2024-05-16 10:00:00,210.0,210.29,209.74,210.25,31817.0,199.7726,200.0484,199.5252,200.0104,31817.0
2024-05-16 10:10:00,210.26,211.21,210.08,211.1,12041.0,200.0199,200.9236,199.8487,200.819,12041.0
2024-05-16 10:20:00,211.25,211.52,211.08,211.52,9308.0,200.9617,201.2185,200.8,201.2185,9308.0
2024-05-16 10:30:00,211.46,211.53,211.07,211.17,6415.0,201.1615,201.228,200.7905,200.8856,6415.0
2024-05-16 10:40:00,211.15,211.75,210.93,211.75,15647.0,200.8666,201.4373,200.6573,201.4373,15647.0
2024-05-16 10:50:00,211.66,211.71,211.36,211.59,11253.0,201.3517,201.3993,201.0663,201.2851,11253.0
2024-05-16 11:00:00,211.51,211.63,211.24,211.59,12888.0,201.209,201.3232,200.9522,201.2851,12888.0
2024-05-16 11:10:00,211.45,211.66,211.36,211.57,8795.0,201.1519,201.3517,201.0663,201.2661,8795.0
2024-05-16 11:20:00,211.37,211.55,210.95,211.25,16329.0,201.0758,201.2471,200.6763,200.9617,16329.0
2024-05-16 11:30:00,211.31,211.57,211.24,211.33,10443.0,201.0188,201.2661,200.9522,201.0378,10443.0
2024-05-16 11:40:00,211.36,211.43,211.15,211.25,6442.0,201.0663,201.1329,200.8666,200.9617,6442.0
2024-05-16 11:50:00,211.26,211.63,211.19,211.62,7548.0,200.9712,201.3232,200.9046,201.3137,7548.0
2024-05-16 12:00:00,211.63,211.71,211.36,211.37,6609.0,201.3232,201.3993,201.0663,201.0758,6609.0
2024-05-16 12:10:00,211.36,211.61,211.36,211.4,3877.0,201.0663,201.3042,201.0663,201.1044,3877.0
2024-05-16 12:20:00,211.48,211.58,211.34,211.46,5866.0,201.1805,201.2756,201.0473,201.1615,5866.0
2024-05-16 12:30:00,211.42,211.48,211.38,211.39,2845.0,201.1234,201.1805,201.0854,201.0949,2845.0
2024-05-16 12:40:00,211.38,211.52,211.34,211.52,9597.0,201.0854,201.2185,201.0473,201.2185,9597.0
2024-05-16 12:50:00,211.52,211.71,211.39,211.71,11137.0,201.2185,201.3993,201.0949,201.3993,11137.0
2024-05-16 13:00:00,211.74,212.33,211.57,212.32,15631.0,201.4278,201.9891,201.2661,201.9796,15631.0
2024-05-16 13:10:00,212.28,212.58,211.99,211.99,14875.0,201.9415,202.2269,201.6656,201.6656,14875.0
2024-05-16 13:20:00,212.11,212.11,211.86,211.98,6210.0,201.7798,201.7798,201.542,201.6561,6210.0
2024-05-16 13:30:00,211.9,212.13,211.77,211.99,8117.0,201.58,201.7988,201.4564,201.6656,8117.0
2024-05-16 13:40:00,212.04,212.09,211.95,212.0,2851.0,201.7132,201.7608,201.6276,201.6752,2851.0
2024-05-16 13:50:00,212.05,212.15,211.99,212.12,6448.0,201.7227,201.8179,201.6656,201.7893,6448.0
2024-05-16 14:00:00,212.07,212.12,211.78,211.78,7376.0,201.7417,201.7893,201.4659,201.4659,7376.0
2024-05-16 14:10:00,211.78,211.93,211.59,211.67,5305.0,201.4659,201.6086,201.2851,201.3612,5305.0
2024-05-16 14:20:00,211.65,212.22,211.65,212.13,18414.0,201.3422,201.8844,201.3422,201.7988,18414.0
2024-05-16 14:30:00,212.11,212.13,211.87,211.88,9328.0,201.7798,201.7988,201.5515,201.561,9328.0
2024-05-16 14:40:00,211.92,212.09,211.91,212.05,9675.0,201.5991,201.7608,201.5895,201.7227,9675.0
2024-05-16 14:50:00,212.01,212.41,211.94,212.41,12303.0,201.6847,202.0652,201.6181,202.0652,12303.0
2024-05-16 15:00:00,212.41,212.66,212.24,212.64,8662.0,202.0652,202.303,201.9035,202.284,8662.0
2024-05-16 15:10:00,212.65,212.77,212.49,212.77,10264.0,202.2935,202.4077,202.1413,202.4077,10264.0
2024-05-16 15:20:00,212.74,212.84,212.63,212.8,9028.0,202.3791,202.4742,202.2745,202.4362,9028.0
2024-05-16 15:30:00,212.78,212.86,212.58,212.73,11142.0,202.4172,202.4933,202.2269,202.3696,11142.0
2024-05-16 15:40:00,212.76,213.02,212.56,212.93,18733.0,202.3981,202.6455,202.2079,202.5599,18733.0
2024-05-16 15:50:00,212.99,213.33,212.66,212.74,92211.0,202.6169,202.9404,202.303,202.3791,92211.0
2024-05-17 09:30:00,214.32,214.82,213.0,213.03,68888.0,203.8822,204.3578,202.6265,202.655,68888.0
2024-05-17 09:40:00,213.17,213.52,212.8,213.06,22433.0,202.7882,203.1211,202.4362,202.6835,22433.0
2024-05-17 09:50:00,213.03,213.41,212.78,212.88,59471.0,202.655,203.0165,202.4172,202.5123,59471.0
2024-05-17 10:00:00,212.85,213.3,212.35,212.35,42497.0,202.4838,202.9118,202.0081,202.0081,42497.0
2024-05-17 10:10:00,212.32,212.83,212.3,212.55,4577.0,201.9796,202.4647,201.9605,202.1984,4577.0
2024-05-17 10:20:00,212.73,213.25,212.67,213.17,13655.0,202.3696,202.8643,202.3125,202.7882,13655.0
2024-05-17 10:30:00,213.17,213.31,212.72,213.01,8311.0,202.7882,202.9214,202.3601,202.636,8311.0
2024-05-17 10:40:00,212.79,213.06,212.77,212.92,4932.0,202.4267,202.6835,202.4077,202.5504,4932.0
2024-05-17 10:50:00,212.91,213.21,212.89,213.1,17884.0,202.5408,202.8262,202.5218,202.7216,17884.0
2024-05-17 11:00:00,213.05,213.43,213.01,213.21,62201.0,202.674,203.0355,202.636,202.8262,62201.0
2024-05-17 11:10:00,213.29,213.29,212.87,213.18,10149.0,202.9023,202.9023,202.5028,202.7977,10149.0
2024-05-17 11:20:00,213.14,213.27,212.87,213.05,8358.0,202.7596,202.8833,202.5028,202.674,8358.0
2024-05-17 11:30:00,213.0,213.17,213.0,213.14,7223.0,202.6265,202.7882,202.6265,202.7596,7223.0
2024-05-17 11:40:00,213.15,213.18,212.94,213.1,13387.0,202.7691,202.7977,202.5694,202.7216,13387.0
2024-05-17 11:50:00,213.06,213.18,212.84,213.02,18727.0,202.6835,202.7977,202.4742,202.6455,18727.0
2024-05-17 12:00:00,213.02,213.09,212.75,212.84,9647.0,202.6455,202.7121,202.3886,202.4742,9647.0
2024-05-17 12:10:00,212.78,212.8,212.59,212.66,4253.0,202.4172,202.4362,202.2364,202.303,4253.0
2024-05-17 12:20:00,212.54,212.67,212.51,212.52,7650.0,202.1889,202.3125,202.1603,202.1698,7650.0
2024-05-17 12:30:00,212.54,212.78,212.54,212.78,2445.0,202.1889,202.4172,202.1889,202.4172,2445.0
2024-05-17 12:40:00,212.77,212.81,212.46,212.69,13334.0,202.4077,202.4457,202.1128,202.3316,13334.0
2024-05-17 12:50:00,212.71,212.82,212.65,212.76,3449.0,202.3506,202.4552,202.2935,202.3981,3449.0
2024-05-17 13:00:00,212.76,212.88,212.71,212.88,2206.0,202.3981,202.5123,202.3506,202.5123,2206.0
2024-05-17 13:10:00,212.9,213.06,212.87,212.97,5316.0,202.5313,202.6835,202.5028,202.5979,5316.0
2024-05-17 13:20:00,213.0,213.23,212.92,213.23,8674.0,202.6265,202.8453,202.5504,202.8453,8674.0
2024-05-17 13:30:00,213.21,213.36,213.17,213.23,5572.0,202.8262,202.9689,202.7882,202.8453,5572.0
2024-05-17 13:40:00,213.17,213.23,212.98,213.01,6493.0,202.7882,202.8453,202.6074,202.636,6493.0
2024-05-17 13:50:00,213.01,213.27,212.92,212.95,76762.0,202.636,202.8833,202.5504,202.5789,76762.0
2024-05-17 14:00:00,212.88,212.98,212.56,212.58,7080.0,202.5123,202.6074,202.2079,202.2269,7080.0
2024-05-17 14:10:00,212.46,212.58,212.32,212.34,15879.0,202.1128,202.2269,201.9796,201.9986,15879.0
2024-05-17 14:20:00,212.4,212.57,212.34,212.57,7876.0,202.0557,202.2174,201.9986,202.2174,7876.0
2024-05-17 14:30:00,212.53,212.62,212.46,212.5,1956.0,202.1793,202.265,202.1128,202.1508,1956.0
2024-05-17 14:40:00,212.55,212.62,212.3,212.58,12848.0,202.1984,202.265,201.9605,202.2269,12848.0
2024-05-17 14:50:00,212.61,212.98,212.6,212.92,5998.0,202.2554,202.6074,202.2459,202.5504,5998.0
2024-05-17 15:00:00,212.89,213.02,212.75,212.97,11672.0,202.5218,202.6455,202.3886,202.5979,11672.0
2024-05-17 15:10:00,212.97,212.99,212.75,212.82,30990.0,202.5979,202.6169,202.3886,202.4552,30990.0
2024-05-17 15:20:00,212.83,212.91,212.75,212.88,12002.0,202.4647,202.5408,202.3886,202.5123,12002.0
2024-05-17 15:30:00,212.92,213.12,212.86,212.97,20017.0,202.5504,202.7406,202.4933,202.5979,20017.0
2024-05-17 15:40:00,212.92,213.26,212.78,213.25,35892.0,202.5504,202.8738,202.4172,202.8643,35892.0
2024-05-17 15:50:00,213.26,213.35,212.97,213.0,98717.0,202.8738,202.9594,202.5979,202.6265,98717.0
2024-05-20 09:30:00,213.14,213.57,211.87,212.02,32744.0,202.7596,203.1687,201.5515,201.6942,32744.0
2024-05-20 09:40:00,212.12,212.26,211.87,212.21,11535.0,201.7893,201.9225,201.5515,201.8749,11535.0
2024-05-20 09:50:00,212.21,212.23,212.04,212.15,12256.0,201.8749,201.894,201.7132,201.8179,12256.0
2024-05-20 10:00:00,212.15,212.21,211.82,211.96,14200.0,201.8179,201.8749,201.5039,201.6371,14200.0
2024-05-20 10:10:00,211.96,212.08,211.55,211.66,8354.0,201.6371,201.7513,201.2471,201.3517,8354.0
2024-05-20 10:20:00,211.69,211.71,211.39,211.69,9707.0,201.3803,201.3993,201.0949,201.3803,9707.0
2024-05-20 10:30:00,211.7,211.88,211.46,211.46,5201.0,201.3898,201.561,201.1615,201.1615,5201.0
2024-05-20 10:40:00,211.46,211.67,211.2,211.57,14204.0,201.1615,201.3612,200.9141,201.2661,14204.0
2024-05-20 10:50:00,211.57,211.86,211.56,211.86,6119.0,201.2661,201.542,201.2566,201.542,6119.0
2024-05-20 11:00:00,211.77,212.34,211.77,212.18,9663.0,201.4564,201.9986,201.4564,201.8464,9663.0
2024-05-20 11:10:00,212.15,212.68,212.14,212.63,29132.0,201.8179,202.322,201.8083,202.2745,29132.0
2024-05-20 11:20:00,212.62,212.69,212.34,212.6,17685.0,202.265,202.3316,201.9986,202.2459,17685.0
2024-05-20 11:30:00,212.64,212.66,212.42,212.53,15760.0,202.284,202.303,202.0747,202.1793,15760.0
2024-05-20 11:40:00,212.53,212.8,212.37,212.8,18010.0,202.1793,202.4362,202.0271,202.4362,18010.0
2024-05-20 11:50:00,212.84,212.99,212.6,212.65,10645.0,202.4742,202.6169,202.2459,202.2935,10645.0
2024-05-20 12:00:00,212.78,212.82,212.24,212.38,17182.0,202.4172,202.4552,201.9035,202.0367,17182.0
2024-05-20 12:10:00,212.2,212.28,212.09,212.22,5919.0,201.8654,201.9415,201.7608,201.8844,5919.0
2024-05-20 12:20:00,212.16,212.33,212.16,212.23,7517.0,201.8274,201.9891,201.8274,201.894,7517.0
2024-05-20 12:30:00,212.22,212.3,212.17,212.26,3200.0,201.8844,201.9605,201.8369,201.9225,3200.0
2024-05-20 12:40:00,212.22,212.26,212.13,212.19,8981.0,201.8844,201.9225,201.7988,201.8559,8981.0
2024-05-20 12:50:00,212.19,212.25,212.12,212.12,1875.0,201.8559,201.913,201.7893,201.7893,1875.0
2024-05-20 13:00:00,212.17,212.31,212.14,212.14,10336.0,201.8369,201.9701,201.8083,201.8083,10336.0
2024-05-20 13:10:00,212.13,212.25,211.91,211.98,9367.0,201.7988,201.913,201.5895,201.6561,9367.0
2024-05-20 13:20:00,211.98,211.98,211.69,211.82,6596.0,201.6561,201.6561,201.3803,201.5039,6596.0
2024-05-20 13:30:00,211.78,211.9,211.47,211.54,10991.0,201.4659,201.58,201.171,201.2376,10991.0
2024-05-20 13:40:00,211.54,211.69,211.4,211.61,9441.0,201.2376,201.3803,201.1044,201.3042,9441.0
2024-05-20 13:50:00,211.58,211.64,211.38,211.53,9881.0,201.2756,201.3327,201.0854,201.228,9881.0
2024-05-20 14:00:00,211.53,211.56,211.36,211.43,8319.0,201.228,201.2566,201.0663,201.1329,8319.0
2024-05-20 14:10:00,211.47,211.53,211.39,211.44,4903.0,201.171,201.228,201.0949,201.1424,4903.0
2024-05-20 14:20:00,211.45,211.68,211.42,211.68,13177.0,201.1519,201.3707,201.1234,201.3707,13177.0
2024-05-20 14:30:00,211.68,211.75,211.58,211.65,8607.0,201.3707,201.4373,201.2756,201.3422,8607.0
2024-05-20 14:40:00,211.65,211.85,211.6,211.66,54434.0,201.3422,201.5325,201.2946,201.3517,54434.0
2024-05-20 14:50:00,211.67,211.67,211.28,211.29,11924.0,201.3612,201.3612,200.9902,200.9997,11924.0
2024-05-20 15:00:00,211.27,211.5,211.19,211.49,12478.0,200.9807,201.1995,200.9046,201.19,12478.0
2024-05-20 15:10:00,211.52,211.61,211.39,211.55,11086.0,201.2185,201.3042,201.0949,201.2471,11086.0
2024-05-20 15:20:00,211.51,211.55,211.33,211.38,13837.0,201.209,201.2471,201.0378,201.0854,13837.0
2024-05-20 15:30:00,211.46,211.65,211.41,211.62,12788.0,201.1615,201.3422,201.1139,201.3137,12788.0
2024-05-20 15:40:00,211.62,211.88,211.32,211.51,35063.0,201.3137,201.561,201.0283,201.209,35063.0
2024-05-20 15:50:00,211.42,211.5,211.17,211.27,73985.0,201.1234,201.1995,200.8856,200.9807,73985.0
2024-05-21 09:30:00,212.0,212.35,211.14,211.67,27737.0,201.6752,202.0081,200.857,201.3612,27737.0
2024-05-21 09:40:00,211.98,212.34,211.64,212.11,14512.0,201.6561,201.9986,201.3327,201.7798,14512.0
2024-05-21 09:50:00,212.12,212.25,211.74,211.81,25093.0,201.7893,201.913,201.4278,201.4944,25093.0
2024-05-21 10:00:00,211.71,212.25,211.71,212.05,8862.0,201.3993,201.913,201.3993,201.7227,8862.0
2024-05-21 10:10:00,212.06,212.2,211.73,212.05,12581.0,201.7322,201.8654,201.4183,201.7227,12581.0
2024-05-21 10:20:00,211.95,212.08,211.71,211.79,18800.0,201.6276,201.7513,201.3993,201.4754,18800.0
2024-05-21 10:30:00,211.99,212.02,211.76,211.87,9663.0,201.6656,201.6942,201.4468,201.5515,9663.0
2024-05-21 10:40:00,211.9,211.95,211.73,211.87,9638.0,201.58,201.6276,201.4183,201.5515,9638.0
2024-05-21 10:50:00,211.82,211.86,211.44,211.45,8036.0,201.5039,201.542,201.1424,201.1519,8036.0
2024-05-21 11:00:00,211.44,211.55,211.29,211.48,4325.0,201.1424,201.2471,200.9997,201.1805,4325.0
2024-05-21 11:10:00,211.45,211.59,211.42,211.42,7835.0,201.1519,201.2851,201.1234,201.1234,7835.0
2024-05-21 11:20:00,211.41,211.55,211.34,211.41,4767.0,201.1139,201.2471,201.0473,201.1139,4767.0
2024-05-21 11:30:00,211.43,211.43,211.3,211.33,5325.0,201.1329,201.1329,201.0092,201.0378,5325.0
2024-05-21 11:40:00,211.3,211.3,210.89,210.92,12050.0,201.0092,201.0092,200.6192,200.6478,12050.0
2024-05-21 11:50:00,210.92,211.09,210.88,211.08,5177.0,200.6478,200.8095,200.6097,200.8,5177.0
2024-05-21 12:00:00,210.96,211.18,210.96,211.05,6397.0,200.6858,200.8951,200.6858,200.7714,6397.0
2024-05-21 12:10:00,211.09,211.17,210.91,210.92,3735.0,200.8095,200.8856,200.6382,200.6478,3735.0
2024-05-21 12:20:00,210.93,211.1,210.84,210.98,9859.0,200.6573,200.819,200.5717,200.7048,9859.0
2024-05-21 12:30:00,210.99,211.1,210.94,211.03,30621.0,200.7143,200.819,200.6668,200.7524,30621.0
2024-05-21 12:40:00,211.08,211.24,210.92,210.92,3348.0,200.8,200.9522,200.6478,200.6478,3348.0
2024-05-21 12:50:00,211.0,211.08,210.86,210.96,5000.0,200.7239,200.8,200.5907,200.6858,5000.0
2024-05-21 13:00:00,210.86,211.26,210.86,211.03,8875.0,200.5907,200.9712,200.5907,200.7524,8875.0
2024-05-21 13:10:00,211.15,211.15,210.91,211.13,3887.0,200.8666,200.8666,200.6382,200.8475,3887.0
2024-05-21 13:20:00,211.06,211.08,210.95,210.99,6644.0,200.7809,200.8,200.6763,200.7143,6644.0
2024-05-21 13:30:00,211.03,211.3,210.94,211.3,41401.0,200.7524,201.0092,200.6668,201.0092,41401.0
2024-05-21 13:40:00,211.34,211.36,211.01,211.01,12337.0,201.0473,201.0663,200.7334,200.7334,12337.0
2024-05-21 13:50:00,211.01,211.26,210.97,211.1,5754.0,200.7334,200.9712,200.6953,200.819,5754.0
2024-05-21 14:00:00,211.15,211.15,210.82,210.82,8496.0,200.8666,200.8666,200.5526,200.5526,8496.0
2024-05-21 14:10:00,210.89,210.93,210.78,210.83,6280.0,200.6192,200.6573,200.5146,200.5621,6280.0
2024-05-21 14:20:00,210.78,211.08,210.78,210.95,27595.0,200.5146,200.8,200.5146,200.6763,27595.0
2024-05-21 14:30:00,210.99,211.05,210.78,210.96,18522.0,200.7143,200.7714,200.5146,200.6858,18522.0
2024-05-21 14:40:00,210.92,210.97,210.69,210.84,9587.0,200.6478,200.6953,200.429,200.5717,9587.0
2024-05-21 14:50:00,210.8,210.88,210.72,210.88,7025.0,200.5336,200.6097,200.4575,200.6097,7025.0
2024-05-21 15:00:00,210.9,211.07,210.8,211.07,11603.0,200.6287,200.7905,200.5336,200.7905,11603.0
2024-05-21 15:10:00,211.08,211.35,210.93,210.95,28533.0,200.8,201.0568,200.6573,200.6763,28533.0
2024-05-21 15:20:00,210.99,211.19,210.95,211.0,68892.0,200.7143,200.9046,200.6763,200.7239,68892.0
2024-05-21 15:30:00,211.0,211.06,210.94,211.0,116667.0,200.7239,200.7809,200.6668,200.7239,116667.0
2024-05-21 15:40:00,211.0,211.21,210.95,210.99,38633.0,200.7239,200.9236,200.6763,200.7143,38633.0
2024-05-21 15:50:00,211.0,211.07,210.13,210.33,104161.0,200.7239,200.7905,199.8962,200.0865,104161.0
2024-05-22 09:30:00,208.87,209.49,208.31,208.8,58977.0,198.6976,199.2874,198.1649,198.631,58977.0
2024-05-22 09:40:00,208.85,210.48,208.84,210.44,68689.0,198.6786,200.2292,198.6691,200.1911,68689.0
2024-05-22 09:50:00,210.44,211.11,210.43,210.53,19770.0,200.1911,200.8285,200.1816,200.2767,19770.0
2024-05-22 10:00:00,210.55,211.09,210.53,211.02,23979.0,200.2958,200.8095,200.2767,200.7429,23979.0
2024-05-22 10:10:00,211.03,211.28,210.8,210.89,42732.0,200.7524,200.9902,200.5336,200.6192,42732.0
2024-05-22 10:20:00,210.93,211.0,210.5,210.56,10778.0,200.6573,200.7239,200.2482,200.3053,10778.0
2024-05-22 10:30:00,210.59,211.03,210.5,210.88,13011.0,200.3338,200.7524,200.2482,200.6097,13011.0
2024-05-22 10:40:00,210.85,211.01,210.85,210.95,8714.0,200.5812,200.7334,200.5812,200.6763,8714.0
2024-05-22 10:50:00,210.95,211.44,210.92,211.27,15469.0,200.6763,201.1424,200.6478,200.9807,15469.0
2024-05-22 11:00:00,211.33,211.33,211.04,211.1,5253.0,201.0378,201.0378,200.7619,200.819,5253.0
2024-05-22 11:10:00,211.07,211.14,210.94,211.01,6701.0,200.7905,200.857,200.6668,200.7334,6701.0
2024-05-22 11:20:00,210.95,210.95,210.36,210.4,9287.0,200.6763,200.6763,200.115,200.1531,9287.0
2024-05-22 11:30:00,210.35,210.69,210.33,210.69,10005.0,200.1055,200.429,200.0865,200.429,10005.0
2024-05-22 11:40:00,210.73,211.02,210.7,210.99,5157.0,200.467,200.7429,200.4385,200.7143,5157.0
2024-05-22 11:50:00,210.89,211.04,210.81,210.95,5751.0,200.6192,200.7619,200.5431,200.6763,5751.0
2024-05-22 12:00:00,211.01,211.09,210.85,210.86,4359.0,200.7334,200.8095,200.5812,200.5907,4359.0
2024-05-22 12:10:00,210.95,211.32,210.94,211.17,4957.0,200.6763,201.0283,200.6668,200.8856,4957.0
2024-05-22 12:20:00,211.17,211.25,210.84,210.84,6317.0,200.8856,200.9617,200.5717,200.5717,6317.0
2024-05-22 12:30:00,210.83,210.83,210.64,210.64,2829.0,200.5621,200.5621,200.3814,200.3814,2829.0
2024-05-22 12:40:00,210.72,211.0,210.69,210.9,3380.0,200.4575,200.7239,200.429,200.6287,3380.0
2024-05-22 12:50:00,210.92,211.0,210.87,210.94,1340.0,200.6478,200.7239,200.6002,200.6668,1340.0
2024-05-22 13:00:00,210.89,211.08,210.89,210.98,3170.0,200.6192,200.8,200.6192,200.7048,3170.0
2024-05-22 13:10:00,210.89,211.03,210.88,210.97,3477.0,200.6192,200.7524,200.6097,200.6953,3477.0
2024-05-22 13:20:00,210.94,211.07,210.88,210.99,7267.0,200.6668,200.7905,200.6097,200.7143,7267.0
2024-05-22 13:30:00,210.97,211.23,210.95,211.22,15258.0,200.6953,200.9427,200.6763,200.9331,15258.0
2024-05-22 13:40:00,211.19,211.51,211.18,211.38,6504.0,200.9046,201.209,200.8951,201.0854,6504.0
2024-05-22 13:50:00,211.4,211.44,211.12,211.12,16163.0,201.1044,201.1424,200.838,200.838,16163.0
2024-05-22 14:00:00,211.16,211.16,210.77,210.88,7241.0,200.8761,200.8761,200.5051,200.6097,7241.0
2024-05-22 14:10:00,210.91,211.01,210.88,211.01,6122.0,200.6382,200.7334,200.6097,200.7334,6122.0
2024-05-22 14:20:00,211.02,211.13,210.98,211.05,8510.0,200.7429,200.8475,200.7048,200.7714,8510.0
2024-05-22 14:30:00,211.02,211.26,210.91,211.19,9377.0,200.7429,200.9712,200.6382,200.9046,9377.0
2024-05-22 14:40:00,211.29,211.29,210.92,210.98,12998.0,200.9997,200.9997,200.6478,200.7048,12998.0
2024-05-22 14:50:00,210.97,211.11,210.95,211.04,14780.0,200.6953,200.8285,200.6763,200.7619,14780.0
2024-05-22 15:00:00,211.05,211.25,210.96,211.19,92482.0,200.7714,200.9617,200.6858,200.9046,92482.0
2024-05-22 15:10:00,211.23,211.76,211.14,211.45,12852.0,200.9427,201.4468,200.857,201.1519,12852.0
2024-05-22 15:20:00,211.44,211.7,211.39,211.62,21126.0,201.1424,201.3898,201.0949,201.3137,21126.0
2024-05-22 15:30:00,211.65,211.76,211.51,211.66,21972.0,201.3422,201.4468,201.209,201.3517,21972.0
2024-05-22 15:40:00,211.72,211.88,211.42,211.42,26968.0,201.4088,201.561,201.1234,201.1234,26968.0
2024-05-22 15:50:00,211.4,211.7,211.27,211.47,96180.0,201.1044,201.3898,200.9807,201.171,96180.0
2024-05-23 09:30:00,211.36,211.59,210.61,210.61,21184.0,201.0663,201.2851,200.3529,200.3529,21184.0
2024-05-23 09:40:00,210.58,210.77,210.15,210.77,7268.0,200.3243,200.5051,199.9153,200.5051,7268.0
2024-05-23 09:50:00,210.76,211.25,210.5,211.24,8350.0,200.4955,200.9617,200.2482,200.9522,8350.0
2024-05-23 10:00:00,211.25,211.51,211.18,211.38,12469.0,200.9617,201.209,200.8951,201.0854,12469.0
2024-05-23 10:10:00,211.37,211.75,211.3,211.4,13840.0,201.0758,201.4373,201.0092,201.1044,13840.0
2024-05-23 10:20:00,211.38,211.44,211.19,211.29,5384.0,201.0854,201.1424,200.9046,200.9997,5384.0
2024-05-23 10:30:00,211.3,211.88,211.22,211.64,62516.0,201.0092,201.561,200.9331,201.3327,62516.0
2024-05-23 10:40:00,211.7,211.74,211.5,211.71,4755.0,201.3898,201.4278,201.1995,201.3993,4755.0
2024-05-23 10:50:00,211.71,211.83,211.6,211.74,6207.0,201.3993,201.5134,201.2946,201.4278,6207.0
2024-05-23 11:00:00,211.7,211.74,211.51,211.62,5296.0,201.3898,201.4278,201.209,201.3137,5296.0
2024-05-23 11:10:00,211.62,212.32,211.61,212.29,35257.0,201.3137,201.9796,201.3042,201.951,35257.0
2024-05-23 11:20:00,212.35,212.41,212.18,212.31,6683.0,202.0081,202.0652,201.8464,201.9701,6683.0
2024-05-23 11:30:00,212.32,212.69,212.32,212.64,6018.0,201.9796,202.3316,201.9796,202.284,6018.0
2024-05-23 11:40:00,212.69,212.75,212.49,212.57,10854.0,202.3316,202.3886,202.1413,202.2174,10854.0
2024-05-23 11:50:00,212.58,212.74,212.49,212.67,6425.0,202.2269,202.3791,202.1413,202.3125,6425.0
2024-05-23 12:00:00,212.69,212.7,212.36,212.41,6198.0,202.3316,202.3411,202.0176,202.0652,6198.0
2024-05-23 12:10:00,212.46,212.58,212.36,212.36,9412.0,202.1128,202.2269,202.0176,202.0176,9412.0
2024-05-23 12:20:00,212.35,212.46,212.21,212.25,10381.0,202.0081,202.1128,201.8749,201.913,10381.0
2024-05-23 12:30:00,212.23,212.45,212.09,212.28,5577.0,201.894,202.1032,201.7608,201.9415,5577.0
2024-05-23 12:40:00,212.33,212.33,212.11,212.11,5114.0,201.9891,201.9891,201.7798,201.7798,5114.0
2024-05-23 12:50:00,212.22,212.22,211.99,212.11,4706.0,201.8844,201.8844,201.6656,201.7798,4706.0
2024-05-23 13:00:00,212.07,212.13,212.05,212.07,3084.0,201.7417,201.7988,201.7227,201.7417,3084.0
2024-05-23 13:10:00,212.09,212.16,211.89,211.93,3506.0,201.7608,201.8274,201.5705,201.6086,3506.0
2024-05-23 13:20:00,211.85,211.91,211.76,211.83,3690.0,201.5325,201.5895,201.4468,201.5134,3690.0
2024-05-23 13:30:00,211.79,211.94,211.66,211.73,25769.0,201.4754,201.6181,201.3517,201.4183,25769.0
2024-05-23 13:40:00,211.76,211.82,211.45,211.54,21901.0,201.4468,201.5039,201.1519,201.2376,21901.0
2024-05-23 13:50:00,211.5,211.99,211.5,211.99,12859.0,201.1995,201.6656,201.1995,201.6656,12859.0
2024-05-23 14:00:00,211.96,212.31,211.87,212.31,38949.0,201.6371,201.9701,201.5515,201.9701,38949.0
2024-05-23 14:10:00,212.23,212.28,211.85,211.85,30607.0,201.894,201.9415,201.5325,201.5325,30607.0
2024-05-23 14:20:00,211.82,212.02,211.79,211.97,22824.0,201.5039,201.6942,201.4754,201.6466,22824.0
2024-05-23 14:30:00,211.97,212.08,211.86,211.94,26024.0,201.6466,201.7513,201.542,201.6181,26024.0
2024-05-23 14:40:00,211.89,212.05,211.81,212.0,10069.0,201.5705,201.7227,201.4944,201.6752,10069.0
2024-05-23 14:50:00,212.02,212.13,211.93,211.97,13320.0,201.6942,201.7988,201.6086,201.6466,13320.0
2024-05-23 15:00:00,211.95,212.11,211.95,211.97,13741.0,201.6276,201.7798,201.6276,201.6466,13741.0
2024-05-23 15:10:00,211.97,212.6,211.97,212.53,16471.0,201.6466,202.2459,201.6466,202.1793,16471.0
2024-05-23 15:20:00,212.53,212.72,212.34,212.34,19148.0,202.1793,202.3601,201.9986,201.9986,19148.0
2024-05-23 15:30:00,212.41,212.47,212.22,212.25,30806.0,202.0652,202.1223,201.8844,201.913,30806.0
2024-05-23 15:40:00,212.23,212.28,211.9,212.03,24721.0,201.894,201.9415,201.58,201.7037,24721.0
2024-05-23 15:50:00,212.07,212.34,211.89,212.06,126641.0,201.7417,201.9986,201.5705,201.7322,126641.0
2024-05-24 09:30:00,212.71,213.88,212.71,213.39,46887.0,202.3506,203.4636,202.3506,202.9975,46887.0
2024-05-24 09:40:00,213.43,213.93,213.37,213.63,13333.0,203.0355,203.5112,202.9784,203.2258,13333.0
2024-05-24 09:50:00,213.6,213.67,213.44,213.56,18425.0,203.1972,203.2638,203.045,203.1592,18425.0
2024-05-24 10:00:00,213.58,214.16,213.57,213.81,20476.0,203.1782,203.73,203.1687,203.397,20476.0
2024-05-24 10:10:00,213.77,213.78,213.39,213.6,7128.0,203.359,203.3685,202.9975,203.1972,7128.0
2024-05-24 10:20:00,213.6,213.71,213.55,213.62,4565.0,203.1972,203.3019,203.1497,203.2163,4565.0
2024-05-24 10:30:00,213.64,213.73,213.47,213.62,10592.0,203.2353,203.3209,203.0736,203.2163,10592.0
2024-05-24 10:40:00,213.64,213.67,213.38,213.59,7134.0,203.2353,203.2638,202.9879,203.1877,7134.0
2024-05-24 10:50:00,213.63,213.83,213.63,213.79,14504.0,203.2258,203.416,203.2258,203.378,14504.0
2024-05-24 11:00:00,213.78,213.83,213.56,213.69,9503.0,203.3685,203.416,203.1592,203.2829,9503.0
2024-05-24 11:10:00,213.68,213.74,213.65,213.65,1700.0,203.2733,203.3304,203.2448,203.2448,1700.0
2024-05-24 11:20:00,213.6,213.65,213.55,213.56,5075.0,203.1972,203.2448,203.1497,203.1592,5075.0
2024-05-24 11:30:00,213.58,213.7,213.46,213.51,10554.0,203.1782,203.2924,203.0641,203.1116,10554.0
2024-05-24 11:40:00,213.51,213.78,213.5,213.78,7094.0,203.1116,203.3685,203.1021,203.3685,7094.0
2024-05-24 11:50:00,213.81,214.02,213.75,213.98,24641.0,203.397,203.5968,203.3399,203.5587,24641.0
2024-05-24 12:00:00,213.98,214.27,213.97,214.23,9329.0,203.5587,203.8346,203.5492,203.7966,9329.0
2024-05-24 12:10:00,214.24,214.36,213.97,214.0,7289.0,203.8061,203.9202,203.5492,203.5778,7289.0
2024-05-24 12:20:00,213.97,214.0,213.7,213.7,13938.0,203.5492,203.5778,203.2924,203.2924,13938.0
2024-05-24 12:30:00,213.75,213.81,213.55,213.59,5804.0,203.3399,203.397,203.1497,203.1877,5804.0
2024-05-24 12:40:00,213.59,214.04,213.59,214.01,8768.0,203.1877,203.6158,203.1877,203.5873,8768.0
2024-05-24 12:50:00,213.99,214.04,213.91,214.0,6722.0,203.5682,203.6158,203.4921,203.5778,6722.0
2024-05-24 13:00:00,213.98,214.22,213.98,214.21,6208.0,203.5587,203.787,203.5587,203.7775,6208.0
2024-05-24 13:10:00,214.17,214.17,213.84,214.15,33575.0,203.7395,203.7395,203.4255,203.7204,33575.0
2024-05-24 13:20:00,214.12,214.62,214.12,214.6,15894.0,203.6919,204.1676,203.6919,204.1485,15894.0
2024-05-24 13:30:00,214.58,214.58,214.43,214.5,23099.0,204.1295,204.1295,203.9868,204.0534,23099.0
2024-05-24 13:40:00,214.5,214.56,214.25,214.31,26003.0,204.0534,204.1105,203.8156,203.8727,26003.0
2024-05-24 13:50:00,214.31,214.31,213.96,214.11,7250.0,203.8727,203.8727,203.5397,203.6824,7250.0
2024-05-24 14:00:00,214.11,214.43,214.11,214.38,4786.0,203.6824,203.9868,203.6824,203.9392,4786.0
2024-05-24 14:10:00,214.42,214.54,214.35,214.49,6014.0,203.9773,204.0915,203.9107,204.0439,6014.0
2024-05-24 14:20:00,214.43,214.48,214.32,214.33,11229.0,203.9868,204.0344,203.8822,203.8917,11229.0
2024-05-24 14:30:00,214.28,214.52,214.23,214.5,6692.0,203.8441,204.0724,203.7966,204.0534,6692.0
2024-05-24 14:40:00,214.51,214.59,214.4,214.45,6935.0,204.0629,204.139,203.9583,204.0058,6935.0
2024-05-24 14:50:00,214.39,214.58,214.16,214.37,29340.0,203.9488,204.1295,203.73,203.9297,29340.0
2024-05-24 15:00:00,214.4,214.52,214.28,214.52,6146.0,203.9583,204.0724,203.8441,204.0724,6146.0
2024-05-24 15:10:00,214.55,214.65,214.54,214.62,4797.0,204.101,204.1961,204.0915,204.1676,4797.0
2024-05-24 15:20:00,214.62,214.71,214.54,214.68,5446.0,204.1676,204.2532,204.0915,204.2246,5446.0
2024-05-24 15:30:00,214.63,214.86,214.54,214.62,10082.0,204.1771,204.3959,204.0915,204.1676,10082.0
2024-05-24 15:40:00,214.56,214.66,214.45,214.53,12964.0,204.1105,204.2056,204.0058,204.0819,12964.0
2024-05-24 15:50:00,214.53,214.95,214.42,214.9,51799.0,204.0819,204.4815,203.9773,204.4339,51799.0
2024-05-28 09:30:00,212.95,213.64,212.08,212.84,80222.0,202.5789,203.2353,201.7513,202.4742,80222.0
2024-05-28 09:40:00,212.68,213.75,212.68,213.05,29709.0,202.322,203.3399,202.322,202.674,29709.0
2024-05-28 09:50:00,212.87,213.4,212.65,213.26,21905.0,202.5028,203.007,202.2935,202.8738,21905.0
2024-05-28 10:00:00,213.16,213.16,212.55,212.9,39457.0,202.7787,202.7787,202.1984,202.5313,39457.0
2024-05-28 10:10:00,212.61,212.62,211.81,211.81,7685.0,202.2554,202.265,201.4944,201.4944,7685.0
2024-05-28 10:20:00,211.7,211.9,211.22,211.22,5600.0,201.3898,201.58,200.9331,200.9331,5600.0
2024-05-28 10:30:00,211.02,211.37,210.78,211.37,7062.0,200.7429,201.0758,200.5146,201.0758,7062.0
2024-05-28 10:40:00,211.27,211.27,210.9,210.92,4467.0,200.9807,200.9807,200.6287,200.6478,4467.0
2024-05-28 10:50:00,210.9,210.9,210.18,210.42,8000.0,200.6287,200.6287,199.9438,200.1721,8000.0
2024-05-28 11:00:00,210.44,210.54,210.31,210.53,8453.0,200.1911,200.2863,200.0675,200.2767,8453.0
2024-05-28 11:10:00,210.5,210.58,210.0,210.09,5486.0,200.2482,200.3243,199.7726,199.8582,5486.0
2024-05-28 11:20:00,210.09,210.17,209.92,210.06,8134.0,199.8582,199.9343,199.6965,199.8296,8134.0
2024-05-28 11:30:00,210.0,210.07,209.8,210.06,6035.0,199.7726,199.8392,199.5823,199.8296,6035.0
2024-05-28 11:40:00,210.09,210.49,210.08,210.45,11939.0,199.8582,200.2387,199.8487,200.2006,11939.0
2024-05-28 11:50:00,210.47,210.48,209.85,209.88,11555.0,200.2197,200.2292,199.6299,199.6584,11555.0
2024-05-28 12:00:00,209.8,209.8,209.29,209.3,6187.0,199.5823,199.5823,199.0971,199.1067,6187.0
2024-05-28 12:10:00,209.28,209.5,209.19,209.49,7016.0,199.0876,199.2969,199.002,199.2874,7016.0
2024-05-28 12:20:00,209.43,209.49,209.11,209.16,3369.0,199.2303,199.2874,198.9259,198.9735,3369.0
2024-05-28 12:30:00,209.17,209.2,208.91,209.0,7098.0,198.983,199.0115,198.7356,198.8213,7098.0
2024-05-28 12:40:00,208.9,209.02,208.61,208.79,13323.0,198.7261,198.8403,198.4503,198.6215,13323.0
2024-05-28 12:50:00,208.84,208.84,208.65,208.76,2988.0,198.6691,198.6691,198.4883,198.593,2988.0
2024-05-28 13:00:00,208.66,208.81,208.45,208.63,8180.0,198.4978,198.6405,198.298,198.4693,8180.0
2024-05-28 13:10:00,208.66,208.66,208.49,208.56,4213.0,198.4978,198.4978,198.3361,198.4027,4213.0
2024-05-28 13:20:00,208.56,208.84,208.05,208.15,113452.0,198.4027,198.6691,197.9175,198.0127,113452.0
2024-05-28 13:30:00,208.09,208.18,207.82,207.82,6442.0,197.9556,198.0412,197.6987,197.6987,6442.0
2024-05-28 13:40:00,207.88,207.94,207.37,207.72,27857.0,197.7558,197.8129,197.2706,197.6036,27857.0
2024-05-28 13:50:00,207.72,208.46,207.55,208.37,21849.0,197.6036,198.3076,197.4419,198.2219,21849.0
2024-05-28 14:00:00,208.36,208.66,208.15,208.61,92962.0,198.2124,198.4978,198.0127,198.4503,92962.0
2024-05-28 14:10:00,208.56,208.67,208.43,208.6,9201.0,198.4027,198.5073,198.279,198.4407,9201.0
2024-05-28 14:20:00,208.61,208.66,208.33,208.52,16446.0,198.4503,198.4978,198.1839,198.3646,16446.0
2024-05-28 14:30:00,208.52,208.61,208.4,208.47,12126.0,198.3646,198.4503,198.2505,198.3171,12126.0
2024-05-28 14:40:00,208.49,208.5,208.26,208.37,9527.0,198.3361,198.3456,198.1173,198.2219,9527.0
2024-05-28 14:50:00,208.4,208.73,208.31,208.41,28322.0,198.2505,198.5644,198.1649,198.26,28322.0
2024-05-28 15:00:00,208.32,208.34,208.01,208.13,27773.0,198.1744,198.1934,197.8795,197.9936,27773.0
2024-05-28 15:10:00,208.1,208.26,207.97,208.24,14695.0,197.9651,198.1173,197.8414,198.0983,14695.0
2024-05-28 15:20:00,208.26,208.5,208.26,208.45,19090.0,198.1173,198.3456,198.1173,198.298,19090.0
2024-05-28 15:30:00,208.49,208.59,208.24,208.25,45632.0,198.3361,198.4312,198.0983,198.1078,45632.0
2024-05-28 15:40:00,208.27,208.5,208.22,208.45,62253.0,198.1268,198.3456,198.0793,198.298,62253.0
2024-05-28 15:50:00,208.43,208.78,208.23,208.52,240664.0,198.279,198.612,198.0888,198.3646,240664.0
2024-05-29 09:30:00,207.99,208.57,206.9,207.71,42005.0,197.8605,198.4122,196.8235,197.5941,42005.0
2024-05-29 09:40:00,207.78,208.29,207.5,207.5,5923.0,197.6607,198.1458,197.3943,197.3943,5923.0
2024-05-29 09:50:00,207.69,207.76,207.14,207.3,3824.0,197.5751,197.6417,197.0518,197.2041,3824.0
2024-05-29 10:00:00,207.4,207.61,206.83,206.91,7794.0,197.2992,197.499,196.7569,196.8331,7794.0
2024-05-29 10:10:00,206.89,207.5,206.81,207.26,13338.0,196.814,197.3943,196.7379,197.166,13338.0
2024-05-29 10:20:00,207.31,207.38,206.89,207.34,18955.0,197.2136,197.2802,196.814,197.2421,18955.0
2024-05-29 10:30:00,207.32,207.51,207.09,207.09,5177.0,197.2231,197.4038,197.0043,197.0043,5177.0
2024-05-29 10:40:00,207.18,207.32,207.02,207.32,10298.0,197.0899,197.2231,196.9377,197.2231,10298.0
2024-05-29 10:50:00,207.22,207.61,207.09,207.41,137826.0,197.128,197.499,197.0043,197.3087,137826.0
2024-05-29 11:00:00,207.35,207.35,206.64,206.8,7034.0,197.2516,197.2516,196.5762,196.7284,7034.0
2024-05-29 11:10:00,206.8,206.84,206.54,206.61,8980.0,196.7284,196.7665,196.4811,196.5477,8980.0
2024-05-29 11:20:00,206.55,206.79,206.43,206.79,11225.0,196.4906,196.7189,196.3764,196.7189,11225.0
2024-05-29 11:30:00,206.81,207.3,206.77,207.3,6941.0,196.7379,197.2041,196.6999,197.2041,6941.0
2024-05-29 11:40:00,207.29,207.29,207.01,207.02,3798.0,197.1945,197.1945,196.9282,196.9377,3798.0
2024-05-29 11:50:00,207.06,207.1,206.89,206.89,5825.0,196.9757,197.0138,196.814,196.814,5825.0
2024-05-29 12:00:00,206.93,206.97,206.51,206.73,13953.0,196.8521,196.8901,196.4525,196.6618,13953.0
2024-05-29 12:10:00,206.69,206.85,206.65,206.71,5795.0,196.6238,196.776,196.5857,196.6428,5795.0
2024-05-29 12:20:00,206.69,206.81,206.62,206.77,12678.0,196.6238,196.7379,196.5572,196.6999,12678.0
2024-05-29 12:30:00,206.76,206.76,206.42,206.42,10218.0,196.6904,196.6904,196.3669,196.3669,10218.0
2024-05-29 12:40:00,206.47,206.51,206.36,206.41,15157.0,196.4145,196.4525,196.3098,196.3574,15157.0
2024-05-29 12:50:00,206.35,206.47,206.15,206.21,7351.0,196.3003,196.4145,196.1101,196.1671,7351.0
2024-05-29 13:00:00,206.21,206.25,206.05,206.25,11688.0,196.1671,196.2052,196.0149,196.2052,11688.0
2024-05-29 13:10:00,206.28,206.76,206.22,206.71,4874.0,196.2337,196.6904,196.1767,196.6428,4874.0
2024-05-29 13:20:00,206.66,206.85,206.66,206.81,4629.0,196.5952,196.776,196.5952,196.7379,4629.0
2024-05-29 13:30:00,206.8,206.8,206.67,206.73,5026.0,196.7284,196.7284,196.6047,196.6618,5026.0
2024-05-29 13:40:00,206.79,206.92,206.71,206.83,7425.0,196.7189,196.8426,196.6428,196.7569,7425.0
2024-05-29 13:50:00,206.79,207.32,206.76,207.24,5486.0,196.7189,197.2231,196.6904,197.147,5486.0
2024-05-29 14:00:00,207.23,207.26,207.02,207.03,7374.0,197.1375,197.166,196.9377,196.9472,7374.0
2024-05-29 14:10:00,207.05,207.05,206.9,206.93,9291.0,196.9662,196.9662,196.8235,196.8521,9291.0
2024-05-29 14:20:00,207.01,207.03,206.82,206.88,8071.0,196.9282,196.9472,196.7474,196.8045,8071.0
2024-05-29 14:30:00,206.86,207.09,206.79,207.05,15451.0,196.7855,197.0043,196.7189,196.9662,15451.0
2024-05-29 14:40:00,207.06,207.22,206.97,207.09,9893.0,196.9757,197.128,196.8901,197.0043,9893.0
2024-05-29 14:50:00,207.09,207.22,207.02,207.19,11495.0,197.0043,197.128,196.9377,197.0994,11495.0
2024-05-29 15:00:00,207.11,207.27,207.04,207.1,17648.0,197.0233,197.1755,196.9567,197.0138,17648.0
2024-05-29 15:10:00,207.1,207.19,206.93,206.93,9113.0,197.0138,197.0994,196.8521,196.8521,9113.0
2024-05-29 15:20:00,206.95,207.23,206.79,207.17,14866.0,196.8711,197.1375,196.7189,197.0804,14866.0
2024-05-29 15:30:00,207.16,207.18,206.67,206.76,15990.0,197.0709,197.0899,196.6047,196.6904,15990.0
2024-05-29 15:40:00,206.73,206.86,206.51,206.54,14744.0,196.6618,196.7855,196.4525,196.4811,14744.0
2024-05-29 15:50:00,206.49,206.61,205.69,205.93,131101.0,196.4335,196.5477,195.6725,195.9008,131101.0
2024-05-30 09:30:00,206.42,207.3,206.03,206.21,64015.0,196.3669,197.2041,195.9959,196.1671,64015.0
2024-05-30 09:40:00,206.4,206.75,206.18,206.31,7662.0,196.3479,196.6808,196.1386,196.2623,7662.0
2024-05-30 09:50:00,206.28,206.64,206.18,206.53,5045.0,196.2337,196.5762,196.1386,196.4716,5045.0
2024-05-30 10:00:00,206.57,206.82,206.38,206.77,19915.0,196.5096,196.7474,196.3289,196.6999,19915.0
2024-05-30 10:10:00,206.78,206.92,206.43,206.45,119889.0,196.7094,196.8426,196.3764,196.3955,119889.0
2024-05-30 10:20:00,206.39,206.45,205.91,206.29,12264.0,196.3384,196.3955,195.8818,196.2432,12264.0
2024-05-30 10:30:00,206.35,206.81,206.35,206.8,15326.0,196.3003,196.7379,196.3003,196.7284,15326.0
2024-05-30 10:40:00,206.87,207.02,206.79,206.83,5488.0,196.795,196.9377,196.7189,196.7569,5488.0
2024-05-30 10:50:00,206.91,206.93,206.54,206.54,17923.0,196.8331,196.8521,196.4811,196.4811,17923.0
2024-05-30 11:00:00,206.58,206.84,206.42,206.46,17054.0,196.5191,196.7665,196.3669,196.405,17054.0
2024-05-30 11:10:00,206.57,206.98,206.5,206.98,3468.0,196.5096,196.8996,196.443,196.8996,3468.0
2024-05-30 11:20:00,206.95,207.02,206.5,206.64,15250.0,196.8711,196.9377,196.443,196.5762,15250.0
2024-05-30 11:30:00,206.57,206.57,206.35,206.42,15642.0,196.5096,196.5096,196.3003,196.3669,15642.0
2024-05-30 11:40:00,206.38,206.48,206.31,206.39,5411.0,196.3289,196.424,196.2623,196.3384,5411.0
2024-05-30 11:50:00,206.34,206.53,206.28,206.42,6341.0,196.2908,196.4716,196.2337,196.3669,6341.0
2024-05-30 12:00:00,206.41,206.57,206.36,206.45,5128.0,196.3574,196.5096,196.3098,196.3955,5128.0
2024-05-30 12:10:00,206.45,206.47,206.27,206.29,6105.0,196.3955,196.4145,196.2242,196.2432,6105.0
2024-05-30 12:20:00,206.34,206.4,206.2,206.21,4126.0,196.2908,196.3479,196.1576,196.1671,4126.0
2024-05-30 12:30:00,206.26,206.37,206.18,206.31,7914.0,196.2147,196.3194,196.1386,196.2623,7914.0
2024-05-30 12:40:00,206.36,206.57,206.32,206.49,8792.0,196.3098,196.5096,196.2718,196.4335,8792.0
2024-05-30 12:50:00,206.5,206.66,206.41,206.61,6254.0,196.443,196.5952,196.3574,196.5477,6254.0
2024-05-30 13:00:00,206.68,206.81,206.61,206.81,5322.0,196.6143,196.7379,196.5477,196.7379,5322.0
2024-05-30 13:10:00,206.79,206.95,206.74,206.95,6050.0,196.7189,196.8711,196.6713,196.8711,6050.0
2024-05-30 13:20:00,206.91,207.22,206.91,207.22,5931.0,196.8331,197.128,196.8331,197.128,5931.0
2024-05-30 13:30:00,207.11,207.21,206.9,207.07,7118.0,197.0233,197.1184,196.8235,196.9853,7118.0
2024-05-30 13:40:00,207.11,207.12,206.64,206.64,6280.0,197.0233,197.0328,196.5762,196.5762,6280.0
2024-05-30 13:50:00,206.72,206.73,206.5,206.64,7335.0,196.6523,196.6618,196.443,196.5762,7335.0
2024-05-30 14:00:00,206.68,206.91,206.66,206.66,8815.0,196.6143,196.8331,196.5952,196.5952,8815.0
2024-05-30 14:10:00,206.73,206.73,206.48,206.61,22658.0,196.6618,196.6618,196.424,196.5477,22658.0
2024-05-30 14:20:00,206.67,206.67,206.36,206.49,5627.0,196.6047,196.6047,196.3098,196.4335,5627.0
2024-05-30 14:30:00,206.45,206.62,206.32,206.38,4204.0,196.3955,196.5572,196.2718,196.3289,4204.0
2024-05-30 14:40:00,206.33,206.6,206.26,206.6,6422.0,196.2813,196.5381,196.2147,196.5381,6422.0
2024-05-30 14:50:00,206.58,206.65,206.34,206.34,6535.0,196.5191,196.5857,196.2908,196.2908,6535.0
2024-05-30 15:00:00,206.37,206.45,206.15,206.17,5712.0,196.3194,196.3955,196.1101,196.1291,5712.0
2024-05-30 15:10:00,206.18,206.37,206.18,206.29,6243.0,196.1386,196.3194,196.1386,196.2432,6243.0
2024-05-30 15:20:00,206.29,206.37,206.24,206.26,5976.0,196.2432,196.3194,196.1957,196.2147,5976.0
2024-05-30 15:30:00,206.31,206.36,205.84,205.88,10752.0,196.2623,196.3098,195.8152,195.8532,10752.0
2024-05-30 15:40:00,205.89,205.92,205.28,205.31,14349.0,195.8627,195.8913,195.2824,195.311,14349.0
2024-05-30 15:50:00,205.25,205.59,204.84,204.88,117711.0,195.2539,195.5773,194.8639,194.9019,117711.0
2024-05-31 09:30:00,205.16,205.16,203.59,204.25,42107.0,195.1683,195.1683,193.6747,194.3026,42107.0
2024-05-31 09:40:00,204.25,204.26,203.3,203.52,59686.0,194.3026,194.3121,193.3989,193.6082,59686.0
2024-05-31 09:50:00,203.51,204.23,203.5,204.05,43186.0,193.5986,194.2836,193.5891,194.1123,43186.0
2024-05-31 10:00:00,204.05,204.64,203.27,203.4,20578.0,194.1123,194.6736,193.3703,193.494,20578.0
2024-05-31 10:10:00,203.41,203.46,203.0,203.15,19386.0,193.5035,193.5511,193.1135,193.2562,19386.0
2024-05-31 10:20:00,203.14,203.44,202.81,203.26,32383.0,193.2467,193.532,192.9327,193.3608,32383.0
2024-05-31 10:30:00,203.26,203.76,203.04,203.74,29722.0,193.3608,193.8365,193.1515,193.8174,29722.0
2024-05-31 10:40:00,203.72,203.98,203.52,203.69,15528.0,193.7984,194.0457,193.6082,193.7699,15528.0
2024-05-31 10:50:00,203.62,203.63,203.23,203.31,8933.0,193.7033,193.7128,193.3323,193.4084,8933.0
2024-05-31 11:00:00,203.3,203.34,202.89,202.91,24308.0,193.3989,193.4369,193.0088,193.0279,24308.0
2024-05-31 11:10:00,202.96,203.2,202.74,202.81,23762.0,193.0754,193.3037,192.8661,192.9327,23762.0
2024-05-31 11:20:00,202.87,203.39,202.84,203.31,17188.0,192.9898,193.4845,192.9613,193.4084,17188.0
2024-05-31 11:30:00,203.3,203.75,203.29,203.44,13177.0,193.3989,193.8269,193.3894,193.532,13177.0
2024-05-31 11:40:00,203.54,203.55,203.35,203.4,11248.0,193.6272,193.6367,193.4464,193.494,11248.0
2024-05-31 11:50:00,203.39,203.59,203.03,203.13,12789.0,193.4845,193.6747,193.142,193.2371,12789.0
2024-05-31 12:00:00,203.13,203.21,202.9,203.15,8987.0,193.2371,193.3132,193.0183,193.2562,8987.0
2024-05-31 12:10:00,203.1,203.1,202.85,202.91,11623.0,193.2086,193.2086,192.9708,193.0279,11623.0
2024-05-31 12:20:00,202.86,203.0,202.85,202.91,12084.0,192.9803,193.1135,192.9708,193.0279,12084.0
2024-05-31 12:30:00,202.91,203.08,202.84,202.86,7941.0,193.0279,193.1896,192.9613,192.9803,7941.0
2024-05-31 12:40:00,202.84,202.9,202.56,202.76,12026.0,192.9613,193.0183,192.6949,192.8852,12026.0
2024-05-31 12:50:00,202.81,203.68,202.79,203.67,60061.0,192.9327,193.7604,192.9137,193.7508,60061.0
2024-05-31 13:00:00,203.68,203.71,202.92,202.92,38750.0,193.7604,193.7889,193.0374,193.0374,38750.0
2024-05-31 13:10:00,203.0,203.0,202.61,202.8,15706.0,193.1135,193.1135,192.7425,192.9232,15706.0
2024-05-31 13:20:00,202.8,203.02,202.65,202.89,7762.0,192.9232,193.1325,192.7805,193.0088,7762.0
2024-05-31 13:30:00,202.89,203.05,202.74,202.85,11566.0,193.0088,193.161,192.8661,192.9708,11566.0
2024-05-31 13:40:00,202.86,202.89,202.72,202.8,8516.0,192.9803,193.0088,192.8471,192.9232,8516.0
2024-05-31 13:50:00,202.87,203.16,202.85,203.08,13339.0,192.9898,193.2657,192.9708,193.1896,13339.0
2024-05-31 14:00:00,203.03,203.05,202.93,203.04,4439.0,193.142,193.161,193.0469,193.1515,4439.0
2024-05-31 14:10:00,203.01,203.01,202.76,202.89,13970.0,193.123,193.123,192.8852,193.0088,13970.0
2024-05-31 14:20:00,202.93,203.03,202.88,203.0,7461.0,193.0469,193.142,192.9993,193.1135,7461.0
2024-05-31 14:30:00,203.04,203.11,202.94,202.98,6288.0,193.1515,193.2181,193.0564,193.0945,6288.0
2024-05-31 14:40:00,203.01,203.32,202.92,203.1,17979.0,193.123,193.4179,193.0374,193.2086,17979.0
2024-05-31 14:50:00,203.11,203.11,202.92,203.0,9750.0,193.2181,193.2181,193.0374,193.1135,9750.0
2024-05-31 15:00:00,202.96,203.2,202.89,203.13,14066.0,193.0754,193.3037,193.0088,193.2371,14066.0
2024-05-31 15:10:00,203.1,203.33,202.9,203.0,21434.0,193.2086,193.4274,193.0183,193.1135,21434.0
2024-05-31 15:20:00,203.01,203.26,203.0,203.02,11681.0,193.123,193.3608,193.1135,193.1325,11681.0
2024-05-31 15:30:00,202.99,203.13,202.83,203.06,31274.0,193.104,193.2371,192.9518,193.1706,31274.0
2024-05-31 15:40:00,203.1,203.19,202.94,203.09,79132.0,193.2086,193.2942,193.0564,193.1991,79132.0
2024-05-31 15:50:00,203.1,203.2,202.47,202.84,588628.0,193.2086,193.3037,192.6093,192.9613,588628.0
2024-06-03 09:30:00,203.2,203.72,202.42,203.72,37905.0,193.3037,193.7984,192.5617,193.7984,37905.0
2024-06-03 09:40:00,203.78,204.22,203.49,204.14,11650.0,193.8555,194.2741,193.5796,194.198,11650.0
2024-06-03 09:50:00,204.15,204.22,203.17,203.43,18189.0,194.2075,194.2741,193.2752,193.5225,18189.0
2024-06-03 10:00:00,203.5,203.85,202.67,202.67,13618.0,193.5891,193.9221,192.7995,192.7995,13618.0
2024-06-03 10:10:00,202.74,202.8,202.29,202.43,14332.0,192.8661,192.9232,192.4381,192.5712,14332.0
2024-06-03 10:20:00,202.42,202.49,202.15,202.21,9411.0,192.5617,192.6283,192.3049,192.362,9411.0
2024-06-03 10:30:00,202.26,202.3,201.86,202.11,13463.0,192.4095,192.4476,192.029,192.2668,13463.0
2024-06-03 10:40:00,202.13,202.14,201.81,202.05,12471.0,192.2858,192.2954,191.9814,192.2097,12471.0
2024-06-03 10:50:00,202.17,202.34,201.89,202.15,15110.0,192.3239,192.4856,192.0575,192.3049,15110.0
2024-06-03 11:00:00,202.1,202.3,201.7,201.75,31186.0,192.2573,192.4476,191.8768,191.9244,31186.0
2024-06-03 11:10:00,201.7,201.85,201.48,201.74,13235.0,191.8768,192.0195,191.6675,191.9148,13235.0
2024-06-03 11:20:00,201.69,201.97,201.59,201.78,22146.0,191.8673,192.1336,191.7721,191.9529,22146.0
2024-06-03 11:30:00,201.76,201.92,201.6,201.85,12554.0,191.9339,192.0861,191.7817,192.0195,12554.0
2024-06-03 11:40:00,201.8,201.8,201.56,201.63,11408.0,191.9719,191.9719,191.7436,191.8102,11408.0
2024-06-03 11:50:00,201.62,201.7,201.21,201.21,15734.0,191.8007,191.8768,191.4107,191.4107,15734.0
2024-06-03 12:00:00,201.25,201.67,201.21,201.65,19156.0,191.4487,191.8482,191.4107,191.8292,19156.0
2024-06-03 12:10:00,201.69,201.77,201.15,201.17,7650.0,191.8673,191.9434,191.3536,191.3726,7650.0
2024-06-03 12:20:00,201.16,201.16,200.58,200.63,12917.0,191.3631,191.3631,190.8113,190.8589,12917.0
2024-06-03 12:30:00,200.63,200.94,200.58,200.85,11818.0,190.8589,191.1538,190.8113,191.0682,11818.0
2024-06-03 12:40:00,200.8,200.85,200.68,200.69,6054.0,191.0206,191.0682,190.9065,190.916,6054.0
2024-06-03 12:50:00,200.64,200.68,200.49,200.59,8170.0,190.8684,190.9065,190.7257,190.8208,8170.0
2024-06-03 13:00:00,200.55,200.74,200.34,200.34,22700.0,190.7828,190.9635,190.583,190.583,22700.0
2024-06-03 13:10:00,200.36,200.68,200.23,200.68,24195.0,190.602,190.9065,190.4784,190.9065,24195.0
2024-06-03 13:20:00,200.69,200.91,200.69,200.88,4154.0,190.916,191.1253,190.916,191.0967,4154.0
2024-06-03 13:30:00,200.88,201.01,200.87,200.97,3201.0,191.0967,191.2204,191.0872,191.1823,3201.0
2024-06-03 13:40:00,201.03,201.41,200.99,201.36,10125.0,191.2394,191.6009,191.2014,191.5533,10125.0
2024-06-03 13:50:00,201.39,201.43,201.3,201.39,6379.0,191.5819,191.6199,191.4963,191.5819,6379.0
2024-06-03 14:00:00,201.39,201.46,201.32,201.35,6152.0,191.5819,191.6485,191.5153,191.5438,6152.0
2024-06-03 14:10:00,201.35,201.36,201.02,201.14,13460.0,191.5438,191.5533,191.2299,191.3441,13460.0
2024-06-03 14:20:00,201.13,201.21,200.81,200.86,6001.0,191.3345,191.4107,191.0301,191.0777,6001.0
2024-06-03 14:30:00,200.91,201.09,200.89,201.08,9360.0,191.1253,191.2965,191.1062,191.287,9360.0
2024-06-03 14:40:00,201.12,201.15,200.88,200.9,10635.0,191.325,191.3536,191.0967,191.1158,10635.0
2024-06-03 14:50:00,200.88,201.0,200.83,200.94,8862.0,191.0967,191.2109,191.0492,191.1538,8862.0
2024-06-03 15:00:00,200.92,201.1,200.92,200.98,10483.0,191.1348,191.306,191.1348,191.1919,10483.0
2024-06-03 15:10:00,200.98,201.23,200.9,201.23,15199.0,191.1919,191.4297,191.1158,191.4297,15199.0
2024-06-03 15:20:00,201.26,201.88,201.26,201.73,30537.0,191.4582,192.048,191.4582,191.9053,30537.0
2024-06-03 15:30:00,201.73,201.79,201.53,201.65,15747.0,191.9053,191.9624,191.7151,191.8292,15747.0
2024-06-03 15:40:00,201.65,202.22,201.63,202.22,33797.0,191.8292,192.3715,191.8102,192.3715,33797.0
2024-06-03 15:50:00,202.18,202.44,201.65,201.72,166802.0,192.3334,192.5807,191.8292,191.8958,166802.0
2024-06-04 09:30:00,201.83,202.5,201.71,202.01,48579.0,192.0005,192.6378,191.8863,192.1717,48579.0
2024-06-04 09:40:00,202.08,202.31,201.95,202.02,17625.0,192.2383,192.4571,192.1146,192.1812,17625.0
2024-06-04 09:50:00,201.89,202.0,201.46,201.95,25073.0,192.0575,192.1622,191.6485,192.1146,25073.0
2024-06-04 10:00:00,201.95,202.13,201.82,202.09,17288.0,192.1146,192.2858,191.9909,192.2478,17288.0
2024-06-04 10:10:00,202.09,203.07,202.03,202.75,23039.0,192.2478,193.1801,192.1907,192.8757,23039.0
2024-06-04 10:20:00,202.68,203.0,202.64,202.68,9688.0,192.8091,193.1135,192.771,192.8091,9688.0
2024-06-04 10:30:00,202.72,202.72,202.17,202.65,20829.0,192.8471,192.8471,192.3239,192.7805,20829.0
2024-06-04 10:40:00,202.76,203.39,202.72,203.24,14975.0,192.8852,193.4845,192.8471,193.3418,14975.0
2024-06-04 10:50:00,203.22,203.32,203.02,203.07,12292.0,193.3228,193.4179,193.1325,193.1801,12292.0
2024-06-04 11:00:00,203.08,203.99,203.0,203.99,13006.0,193.1896,194.0553,193.1135,194.0553,13006.0
2024-06-04 11:10:00,203.98,204.46,203.91,204.36,12369.0,194.0457,194.5024,193.9792,194.4072,12369.0
2024-06-04 11:20:00,204.32,204.43,204.08,204.39,11500.0,194.3692,194.4738,194.1409,194.4358,11500.0
2024-06-04 11:30:00,204.33,204.37,203.66,204.28,160365.0,194.3787,194.4168,193.7413,194.3311,160365.0
2024-06-04 11:40:00,204.2,204.66,204.18,204.34,20036.0,194.255,194.6926,194.236,194.3882,20036.0
2024-06-04 11:50:00,204.33,204.36,204.01,204.14,18982.0,194.3787,194.4072,194.0743,194.198,18982.0
2024-06-04 12:00:00,204.15,204.16,203.51,203.57,6839.0,194.2075,194.217,193.5986,193.6557,6839.0
2024-06-04 12:10:00,203.69,203.71,203.37,203.58,7385.0,193.7699,193.7889,193.4655,193.6652,7385.0
2024-06-04 12:20:00,203.56,203.95,203.52,203.95,5735.0,193.6462,194.0172,193.6082,194.0172,5735.0
2024-06-04 12:30:00,203.95,204.21,203.95,204.21,6961.0,194.0172,194.2645,194.0172,194.2645,6961.0
2024-06-04 12:40:00,204.24,204.4,204.13,204.4,8700.0,194.2931,194.4453,194.1884,194.4453,8700.0
2024-06-04 12:50:00,204.34,204.39,204.15,204.21,6301.0,194.3882,194.4358,194.2075,194.2645,6301.0
2024-06-04 13:00:00,204.15,204.2,203.88,203.9,6197.0,194.2075,194.255,193.9506,193.9696,6197.0
2024-06-04 13:10:00,203.93,204.09,203.91,204.09,5002.0,193.9982,194.1504,193.9792,194.1504,5002.0
2024-06-04 13:20:00,204.09,204.19,203.93,204.19,9301.0,194.1504,194.2455,193.9982,194.2455,9301.0
2024-06-04 13:30:00,204.2,204.22,203.81,203.87,7927.0,194.255,194.2741,193.884,193.9411,7927.0
2024-06-04 13:40:00,203.89,204.02,203.89,203.98,5408.0,193.9601,194.0838,193.9601,194.0457,5408.0
2024-06-04 13:50:00,203.96,204.25,203.79,204.17,14958.0,194.0267,194.3026,193.865,194.2265,14958.0
2024-06-04 14:00:00,204.15,204.16,203.52,203.53,7388.0,194.2075,194.217,193.6082,193.6177,7388.0
2024-06-04 14:10:00,203.56,203.88,203.49,203.81,6627.0,193.6462,193.9506,193.5796,193.884,6627.0
2024-06-04 14:20:00,203.81,204.11,203.78,203.78,8846.0,193.884,194.1694,193.8555,193.8555,8846.0
2024-06-04 14:30:00,203.86,203.86,203.58,203.64,13390.0,193.9316,193.9316,193.6652,193.7223,13390.0
2024-06-04 14:40:00,203.64,204.01,203.64,203.99,16624.0,193.7223,194.0743,193.7223,194.0553,16624.0
2024-06-04 14:50:00,203.96,204.13,203.91,203.98,15955.0,194.0267,194.1884,193.9792,194.0457,15955.0
2024-06-04 15:00:00,203.96,204.0,203.57,203.96,20572.0,194.0267,194.0648,193.6557,194.0267,20572.0
2024-06-04 15:10:00,203.98,204.12,203.94,203.99,14955.0,194.0457,194.1789,194.0077,194.0553,14955.0
2024-06-04 15:20:00,203.95,203.95,203.57,203.57,13411.0,194.0172,194.0172,193.6557,193.6557,13411.0
2024-06-04 15:30:00,203.56,203.64,203.24,203.5,22604.0,193.6462,193.7223,193.3418,193.5891,22604.0
2024-06-04 15:40:00,203.5,203.75,203.42,203.75,131362.0,193.5891,193.8269,193.513,193.8269,131362.0
2024-06-04 15:50:00,203.79,203.91,203.49,203.82,131109.0,193.865,193.9792,193.5796,193.8935,131109.0
2024-06-05 09:30:00,203.8,204.79,203.14,203.64,44546.0,193.8745,194.8163,193.2467,193.7223,44546.0
2024-06-05 09:40:00,203.42,203.42,202.22,202.22,5324.0,193.513,193.513,192.3715,192.3715,5324.0
2024-06-05 09:50:00,202.25,202.34,201.78,202.03,9200.0,192.4,192.4856,191.9529,192.1907,9200.0
2024-06-05 10:00:00,201.95,202.23,201.35,201.81,10655.0,192.1146,192.381,191.5438,191.9814,10655.0
2024-06-05 10:10:00,201.77,201.89,201.59,201.73,12968.0,191.9434,192.0575,191.7721,191.9053,12968.0
2024-06-05 10:20:00,201.77,201.8,201.09,201.7,11133.0,191.9434,191.9719,191.2965,191.8768,11133.0
2024-06-05 10:30:00,201.67,201.85,201.34,201.77,20151.0,191.8482,192.0195,191.5343,191.9434,20151.0
2024-06-05 10:40:00,201.78,201.79,201.15,201.3,119707.0,191.9529,191.9624,191.3536,191.4963,119707.0
2024-06-05 10:50:00,201.31,201.54,201.0,201.05,40147.0,191.5058,191.7246,191.2109,191.2584,40147.0
2024-06-05 11:00:00,201.11,202.05,201.07,202.05,14138.0,191.3155,192.2097,191.2775,192.2097,14138.0
2024-06-05 11:10:00,202.05,202.48,201.95,202.29,12179.0,192.2097,192.6188,192.1146,192.4381,12179.0
2024-06-05 11:20:00,202.16,202.27,201.72,201.72,8326.0,192.3144,192.419,191.8958,191.8958,8326.0
2024-06-05 11:30:00,201.78,201.78,201.57,201.66,9323.0,191.9529,191.9529,191.7531,191.8387,9323.0
2024-06-05 11:40:00,201.68,201.8,201.35,201.58,34616.0,191.8578,191.9719,191.5438,191.7626,34616.0
2024-06-05 11:50:00,201.66,201.74,201.51,201.69,5085.0,191.8387,191.9148,191.696,191.8673,5085.0
2024-06-05 12:00:00,201.69,201.82,201.61,201.63,11626.0,191.8673,191.9909,191.7912,191.8102,11626.0
2024-06-05 12:10:00,201.57,201.65,201.23,201.31,13013.0,191.7531,191.8292,191.4297,191.5058,13013.0
2024-06-05 12:20:00,201.36,201.59,201.3,201.49,17874.0,191.5533,191.7721,191.4963,191.677,17874.0
2024-06-05 12:30:00,201.53,201.88,201.45,201.51,39911.0,191.7151,192.048,191.639,191.696,39911.0
2024-06-05 12:40:00,201.53,201.56,201.21,201.31,18967.0,191.7151,191.7436,191.4107,191.5058,18967.0
2024-06-05 12:50:00,201.37,201.37,201.26,201.33,8955.0,191.5629,191.5629,191.4582,191.5248,8955.0
2024-06-05 13:00:00,201.12,201.19,201.03,201.06,4978.0,191.325,191.3916,191.2394,191.268,4978.0
2024-06-05 13:10:00,201.03,201.15,200.87,200.93,12694.0,191.2394,191.3536,191.0872,191.1443,12694.0
2024-06-05 13:20:00,200.93,201.0,200.8,200.94,5205.0,191.1443,191.2109,191.0206,191.1538,5205.0
2024-06-05 13:30:00,200.95,200.95,200.74,200.76,10188.0,191.1633,191.1633,190.9635,190.9826,10188.0
2024-06-05 13:40:00,200.81,201.05,200.76,200.84,11114.0,191.0301,191.2584,190.9826,191.0587,11114.0
2024-06-05 13:50:00,200.82,200.82,200.53,200.74,8567.0,191.0396,191.0396,190.7638,190.9635,8567.0
2024-06-05 14:00:00,200.69,200.96,200.65,200.91,4052.0,190.916,191.1728,190.8779,191.1253,4052.0
2024-06-05 14:10:00,201.03,201.26,200.97,201.23,10212.0,191.2394,191.4582,191.1823,191.4297,10212.0
2024-06-05 14:20:00,201.22,201.3,201.04,201.14,9487.0,191.4202,191.4963,191.2489,191.3441,9487.0
2024-06-05 14:30:00,201.16,201.68,201.15,201.48,15950.0,191.3631,191.8578,191.3536,191.6675,15950.0
2024-06-05 14:40:00,201.48,201.74,201.48,201.68,5724.0,191.6675,191.9148,191.6675,191.8578,5724.0
2024-06-05 14:50:00,201.68,201.74,201.08,201.12,22875.0,191.8578,191.9148,191.287,191.325,22875.0
2024-06-05 15:00:00,201.14,201.2,200.85,200.9,11537.0,191.3441,191.4011,191.0682,191.1158,11537.0
2024-06-05 15:10:00,200.9,201.17,200.69,201.06,30347.0,191.1158,191.3726,190.916,191.268,30347.0
2024-06-05 15:20:00,201.09,201.46,201.02,201.34,16310.0,191.2965,191.6485,191.2299,191.5343,16310.0
2024-06-05 15:30:00,201.34,201.47,201.07,201.11,16839.0,191.5343,191.658,191.2775,191.3155,16839.0
2024-06-05 15:40:00,201.12,201.39,200.89,200.96,22773.0,191.325,191.5819,191.1062,191.1728,22773.0
2024-06-05 15:50:00,200.93,201.22,200.25,200.46,229280.0,191.1443,191.4202,190.4974,190.6972,229280.0
2024-06-06 09:30:00,200.98,201.96,200.63,201.3,45410.0,191.1919,192.1241,190.8589,191.4963,45410.0
2024-06-06 09:40:00,201.38,201.45,201.0,201.45,19024.0,191.5724,191.639,191.2109,191.639,19024.0
2024-06-06 09:50:00,201.39,202.14,201.15,202.13,30531.0,191.5819,192.2954,191.3536,192.2858,30531.0
2024-06-06 10:00:00,202.13,202.25,201.92,202.1,31460.0,192.2858,192.4,192.0861,192.2573,31460.0
2024-06-06 10:10:00,202.08,202.38,201.47,202.38,12623.0,192.2383,192.5237,191.658,192.5237,12623.0
2024-06-06 10:20:00,202.41,202.45,201.84,201.98,16254.0,192.5522,192.5903,192.01,192.1432,16254.0
2024-06-06 10:30:00,201.99,201.99,201.57,201.72,11435.0,192.1527,192.1527,191.7531,191.8958,11435.0
2024-06-06 10:40:00,201.71,201.79,201.57,201.7,12225.0,191.8863,191.9624,191.7531,191.8768,12225.0
2024-06-06 10:50:00,201.66,201.69,201.53,201.63,10394.0,191.8387,191.8673,191.7151,191.8102,10394.0
2024-06-06 11:00:00,201.66,202.37,201.66,202.37,13780.0,191.8387,192.5142,191.8387,192.5142,13780.0
2024-06-06 11:10:00,202.33,202.84,202.1,202.12,62898.0,192.4761,192.9613,192.2573,192.2763,62898.0
2024-06-06 11:20:00,202.16,202.35,202.09,202.11,5645.0,192.3144,192.4951,192.2478,192.2668,5645.0
2024-06-06 11:30:00,202.17,202.27,202.12,202.19,3992.0,192.3239,192.419,192.2763,192.3429,3992.0
2024-06-06 11:40:00,202.12,202.26,201.97,202.1,17239.0,192.2763,192.4095,192.1336,192.2573,17239.0
2024-06-06 11:50:00,202.06,202.12,201.74,201.75,7948.0,192.2193,192.2763,191.9148,191.9244,7948.0
2024-06-06 12:00:00,201.79,201.86,201.58,201.69,14546.0,191.9624,192.029,191.7626,191.8673,14546.0
2024-06-06 12:10:00,201.71,201.76,201.45,201.65,14291.0,191.8863,191.9339,191.639,191.8292,14291.0
2024-06-06 12:20:00,201.65,201.77,201.37,201.37,8659.0,191.8292,191.9434,191.5629,191.5629,8659.0
2024-06-06 12:30:00,201.37,201.45,201.22,201.44,5905.0,191.5629,191.639,191.4202,191.6295,5905.0
2024-06-06 12:40:00,201.47,201.67,201.36,201.64,9156.0,191.658,191.8482,191.5533,191.8197,9156.0
2024-06-06 12:50:00,201.68,201.71,201.35,201.43,12468.0,191.8578,191.8863,191.5438,191.6199,12468.0
2024-06-06 13:00:00,201.46,201.5,201.38,201.45,3888.0,191.6485,191.6865,191.5724,191.639,3888.0
2024-06-06 13:10:00,201.48,201.7,201.48,201.57,8148.0,191.6675,191.8768,191.6675,191.7531,8148.0
2024-06-06 13:20:00,201.57,201.6,201.49,201.55,4795.0,191.7531,191.7817,191.677,191.7341,4795.0
2024-06-06 13:30:00,201.55,201.93,201.51,201.9,22234.0,191.7341,192.0956,191.696,192.067,22234.0
2024-06-06 13:40:00,201.96,202.04,201.84,201.84,4012.0,192.1241,192.2002,192.01,192.01,4012.0
2024-06-06 13:50:00,201.79,202.09,201.79,202.09,6481.0,191.9624,192.2478,191.9624,192.2478,6481.0
2024-06-06 14:00:00,202.09,202.1,201.69,201.7,5236.0,192.2478,192.2573,191.8673,191.8768,5236.0
2024-06-06 14:10:00,201.76,201.79,201.61,201.68,10944.0,191.9339,191.9624,191.7912,191.8578,10944.0
2024-06-06 14:20:00,201.67,201.69,201.5,201.64,21189.0,191.8482,191.8673,191.6865,191.8197,21189.0
2024-06-06 14:30:00,201.58,201.62,201.48,201.62,5005.0,191.7626,191.8007,191.6675,191.8007,5005.0
2024-06-06 14:40:00,201.69,201.71,201.57,201.59,11543.0,191.8673,191.8863,191.7531,191.7721,11543.0
2024-06-06 14:50:00,201.59,201.76,201.58,201.7,11372.0,191.7721,191.9339,191.7626,191.8768,11372.0
2024-06-06 15:00:00,201.66,201.68,201.44,201.61,22813.0,191.8387,191.8578,191.6295,191.7912,22813.0
2024-06-06 15:10:00,201.53,201.56,201.31,201.38,16970.0,191.7151,191.7436,191.5058,191.5724,16970.0
2024-06-06 15:20:00,201.37,201.75,201.31,201.71,11935.0,191.5629,191.9244,191.5058,191.8863,11935.0
2024-06-06 15:30:00,201.72,202.23,201.71,202.23,23376.0,191.8958,192.381,191.8863,192.381,23376.0
2024-06-06 15:40:00,202.24,202.29,202.01,202.25,23305.0,192.3905,192.4381,192.1717,192.4,23305.0
2024-06-06 15:50:00,202.23,202.25,201.21,201.5,135089.0,192.381,192.4,191.4107,191.6865,135089.0
2024-06-07 09:30:00,201.36,201.79,200.44,200.85,42114.0,192.6583,193.0697,191.7781,192.1704,42114.0
2024-06-07 09:40:00,200.86,200.98,200.14,200.25,12703.0,192.1799,192.2947,191.491,191.5963,12703.0
2024-06-07 09:50:00,200.27,200.7,200.18,200.7,19629.0,191.6154,192.0268,191.5293,192.0268,19629.0
2024-06-07 10:00:00,200.62,201.07,200.57,200.95,17254.0,191.9503,192.3808,191.9025,192.266,17254.0
2024-06-07 10:10:00,200.96,201.02,200.68,200.94,32888.0,192.2756,192.333,192.0077,192.2565,32888.0
2024-06-07 10:20:00,200.91,201.42,200.9,201.42,22186.0,192.2278,192.7157,192.2182,192.7157,22186.0
2024-06-07 10:30:00,201.37,201.37,201.14,201.31,12718.0,192.6679,192.6679,192.4478,192.6105,12718.0
2024-06-07 10:40:00,201.31,201.77,201.31,201.63,32528.0,192.6105,193.0506,192.6105,192.9166,32528.0
2024-06-07 10:50:00,201.63,201.76,201.61,201.67,12666.0,192.9166,193.041,192.8975,192.9549,12666.0
2024-06-07 11:00:00,201.63,201.74,201.24,201.36,13428.0,192.9166,193.0219,192.5435,192.6583,13428.0
2024-06-07 11:10:00,201.3,201.38,200.9,201.21,16060.0,192.6009,192.6775,192.2182,192.5148,16060.0
2024-06-07 11:20:00,201.25,201.25,201.01,201.19,21409.0,192.5531,192.5531,192.3234,192.4957,21409.0
2024-06-07 11:30:00,201.23,201.72,201.23,201.48,8492.0,192.5339,193.0028,192.5339,192.7731,8492.0
2024-06-07 11:40:00,201.49,201.5,201.29,201.35,7122.0,192.7827,192.7923,192.5913,192.6487,7122.0
2024-06-07 11:50:00,201.36,201.37,201.01,201.15,13785.0,192.6583,192.6679,192.3234,192.4574,13785.0
2024-06-07 12:00:00,201.13,201.16,200.86,201.03,8866.0,192.4383,192.467,192.1799,192.3426,8866.0
2024-06-07 12:10:00,201.05,201.05,200.93,200.95,5699.0,192.3617,192.3617,192.2469,192.266,5699.0
2024-06-07 12:20:00,200.95,201.0,200.76,200.8,6218.0,192.266,192.3139,192.0842,192.1225,6218.0
2024-06-07 12:30:00,200.86,201.14,200.62,200.66,11541.0,192.1799,192.4478,191.9503,191.9886,11541.0
2024-06-07 12:40:00,200.64,200.66,200.43,200.66,9389.0,191.9694,191.9886,191.7685,191.9886,9389.0
2024-06-07 12:50:00,200.65,200.83,200.52,200.55,9436.0,191.979,192.1512,191.8546,191.8833,9436.0
2024-06-07 13:00:00,200.59,200.63,200.27,200.39,14368.0,191.9216,191.9599,191.6154,191.7302,14368.0
2024-06-07 13:10:00,200.36,200.5,200.35,200.46,18039.0,191.7015,191.8355,191.692,191.7972,18039.0
2024-06-07 13:20:00,200.44,200.74,200.4,200.53,43026.0,191.7781,192.0651,191.7398,191.8642,43026.0
2024-06-07 13:30:00,200.49,200.7,200.43,200.45,8448.0,191.8259,192.0268,191.7685,191.7876,8448.0
2024-06-07 13:40:00,200.48,200.55,200.26,200.31,13728.0,191.8163,191.8833,191.6059,191.6537,13728.0
2024-06-07 13:50:00,200.35,200.51,200.23,200.23,35407.0,191.692,191.845,191.5771,191.5771,35407.0
2024-06-07 14:00:00,200.23,200.27,199.61,199.68,14349.0,191.5771,191.6154,190.9839,191.0509,14349.0
2024-06-07 14:10:00,199.65,199.72,199.56,199.59,12607.0,191.0222,191.0892,190.9361,190.9648,12607.0
2024-06-07 14:20:00,199.59,199.77,199.31,199.55,39456.0,190.9648,191.137,190.6969,190.9265,39456.0
2024-06-07 14:30:00,199.52,200.58,199.49,200.48,45451.0,190.8978,191.912,190.8691,191.8163,45451.0
2024-06-07 14:40:00,200.48,200.54,200.03,200.25,20995.0,191.8163,191.8738,191.3858,191.5963,20995.0
2024-06-07 14:50:00,200.25,200.41,200.16,200.21,35237.0,191.5963,191.7494,191.5102,191.558,35237.0
2024-06-07 15:00:00,200.16,200.27,200.01,200.16,14127.0,191.5102,191.6154,191.3667,191.5102,14127.0
2024-06-07 15:10:00,200.19,200.42,200.09,200.34,20234.0,191.5389,191.7589,191.4432,191.6824,20234.0
2024-06-07 15:20:00,200.31,200.31,199.9,200.09,38764.0,191.6537,191.6537,191.2614,191.4432,38764.0
2024-06-07 15:30:00,200.09,200.26,199.74,199.75,19027.0,191.4432,191.6059,191.1083,191.1179,19027.0
2024-06-07 15:40:00,199.75,200.0,199.72,199.84,36814.0,191.1179,191.3571,191.0892,191.204,36814.0
2024-06-07 15:50:00,199.84,199.91,199.29,199.35,152549.0,191.204,191.271,190.6778,190.7352,152549.0
2024-06-10 09:30:00,198.99,198.99,198.0,198.17,54026.0,190.3907,190.3907,189.4435,189.6062,54026.0
2024-06-10 09:40:00,198.11,198.42,197.46,197.99,13753.0,189.5488,189.8454,188.9269,189.4339,13753.0
2024-06-10 09:50:00,198.03,198.64,197.99,198.62,18258.0,189.4722,190.0559,189.4339,190.0367,18258.0
2024-06-10 10:00:00,198.67,198.78,198.26,198.41,8848.0,190.0846,190.1898,189.6923,189.8358,8848.0
2024-06-10 10:10:00,198.41,198.5,198.1,198.3,27318.0,189.8358,189.9219,189.5392,189.7306,27318.0
2024-06-10 10:20:00,198.25,198.25,197.9,198.19,19881.0,189.6827,189.6827,189.3478,189.6253,19881.0
2024-06-10 10:30:00,198.23,198.36,197.77,197.84,12872.0,189.6636,189.788,189.2235,189.2904,12872.0
2024-06-10 10:40:00,197.84,197.84,197.43,197.46,10545.0,189.2904,189.2904,188.8981,188.9269,10545.0
2024-06-10 10:50:00,197.47,197.51,197.2,197.2,38451.0,188.9364,188.9747,188.6781,188.6781,38451.0
2024-06-10 11:00:00,197.29,197.36,197.19,197.28,20996.0,188.7642,188.8312,188.6685,188.7546,20996.0
2024-06-10 11:10:00,197.28,197.79,197.21,197.75,20157.0,188.7546,189.2426,188.6877,189.2043,20157.0
2024-06-10 11:20:00,197.79,197.87,197.57,197.71,14249.0,189.2426,189.3191,189.0321,189.166,14249.0
2024-06-10 11:30:00,197.7,198.13,197.68,198.11,9576.0,189.1565,189.5679,189.1373,189.5488,9576.0
2024-06-10 11:40:00,198.07,198.2,197.86,198.17,9735.0,189.5105,189.6349,189.3096,189.6062,9735.0
2024-06-10 11:50:00,198.13,198.26,198.1,198.2,14506.0,189.5679,189.6923,189.5392,189.6349,14506.0
2024-06-10 12:00:00,198.17,198.26,197.92,198.2,59296.0,189.6062,189.6923,189.367,189.6349,59296.0
2024-06-10 12:10:00,198.2,198.73,198.19,198.73,41726.0,189.6349,190.142,189.6253,190.142,41726.0
2024-06-10 12:20:00,198.65,198.71,198.34,198.43,18373.0,190.0654,190.1228,189.7688,189.8549,18373.0
2024-06-10 12:30:00,198.38,198.64,198.26,198.64,7303.0,189.8071,190.0559,189.6923,190.0559,7303.0
2024-06-10 12:40:00,198.69,198.77,198.55,198.6,5427.0,190.1037,190.1802,189.9697,190.0176,5427.0
2024-06-10 12:50:00,198.56,198.62,198.49,198.57,6174.0,189.9793,190.0367,189.9123,189.9889,6174.0
2024-06-10 13:00:00,198.55,198.57,198.3,198.34,7152.0,189.9697,189.9889,189.7306,189.7688,7152.0
2024-06-10 13:10:00,198.33,198.42,198.24,198.42,5070.0,189.7593,189.8454,189.6731,189.8454,5070.0
2024-06-10 13:20:00,198.52,198.89,198.42,198.88,77526.0,189.941,190.2951,189.8454,190.2855,77526.0
2024-06-10 13:30:00,198.89,198.97,198.81,198.92,9471.0,190.2951,190.3716,190.2185,190.3238,9471.0
2024-06-10 13:40:00,198.93,199.26,198.93,199.19,11813.0,190.3333,190.6491,190.3333,190.5821,11813.0
2024-06-10 13:50:00,199.19,199.19,198.84,198.87,9850.0,190.5821,190.5821,190.2472,190.2759,9850.0
2024-06-10 14:00:00,198.84,199.44,198.78,199.37,33882.0,190.2472,190.8213,190.1898,190.7543,33882.0
2024-06-10 14:10:00,199.38,199.69,199.29,199.68,9435.0,190.7639,191.0605,190.6778,191.0509,9435.0
2024-06-10 14:20:00,199.66,199.72,199.4,199.48,23086.0,191.0318,191.0892,190.783,190.8596,23086.0
2024-06-10 14:30:00,199.48,199.87,199.45,199.49,9455.0,190.8596,191.2327,190.8309,190.8691,9455.0
2024-06-10 14:40:00,199.49,199.58,199.29,199.53,13877.0,190.8691,190.9552,190.6778,190.9074,13877.0
2024-06-10 14:50:00,199.51,199.77,199.44,199.77,6667.0,190.8883,191.137,190.8213,191.137,6667.0
2024-06-10 15:00:00,199.75,199.81,199.44,199.47,9577.0,191.1179,191.1753,190.8213,190.85,9577.0
2024-06-10 15:10:00,199.47,199.48,199.06,199.15,10226.0,190.85,190.8596,190.4577,190.5438,10226.0
2024-06-10 15:20:00,199.18,199.22,199.05,199.22,6325.0,190.5725,190.6108,190.4481,190.6108,6325.0
2024-06-10 15:30:00,199.2,199.25,199.03,199.04,11664.0,190.5917,190.6395,190.429,190.4386,11664.0
2024-06-10 15:40:00,199.06,199.25,198.94,198.97,21131.0,190.4577,190.6395,190.3429,190.3716,21131.0
2024-06-10 15:50:00,198.98,199.03,198.39,198.48,207312.0,190.3812,190.429,189.8167,189.9028,207312.0
2024-06-11 09:30:00,198.45,199.96,197.47,199.32,110294.0,189.8741,191.3188,188.9364,190.7065,110294.0
2024-06-11 09:40:00,199.33,200.14,199.0,199.07,24419.0,190.716,191.491,190.4003,190.4673,24419.0
2024-06-11 09:50:00,198.98,199.58,198.6,198.88,100155.0,190.3812,190.9552,190.0176,190.2855,100155.0
2024-06-11 10:00:00,198.78,199.36,198.73,199.36,12615.0,190.1898,190.7447,190.142,190.7447,12615.0
2024-06-11 10:10:00,199.3,199.57,199.13,199.24,27788.0,190.6873,190.9457,190.5247,190.6299,27788.0
2024-06-11 10:20:00,199.15,199.29,198.82,198.83,14000.0,190.5438,190.6778,190.2281,190.2376,14000.0
2024-06-11 10:30:00,198.75,199.25,198.65,199.17,23493.0,190.1611,190.6395,190.0654,190.563,23493.0
2024-06-11 10:40:00,199.09,199.12,198.71,198.85,6228.0,190.4864,190.5151,190.1228,190.2568,6228.0
2024-06-11 10:50:00,198.72,199.07,198.71,199.06,13084.0,190.1324,190.4673,190.1228,190.4577,13084.0
2024-06-11 11:00:00,199.14,199.3,198.53,198.55,8204.0,190.5343,190.6873,189.9506,189.9697,8204.0
2024-06-11 11:10:00,198.55,198.65,198.35,198.64,6114.0,189.9697,190.0654,189.7784,190.0559,6114.0
2024-06-11 11:20:00,198.62,198.66,198.51,198.62,10564.0,190.0367,190.075,189.9315,190.0367,10564.0
2024-06-11 11:30:00,198.63,198.86,198.47,198.5,17150.0,190.0463,190.2664,189.8932,189.9219,17150.0
2024-06-11 11:40:00,198.46,198.97,198.42,198.8,20931.0,189.8836,190.3716,189.8454,190.2089,20931.0
2024-06-11 11:50:00,198.81,199.06,198.8,198.91,29855.0,190.2185,190.4577,190.2089,190.3142,29855.0
2024-06-11 12:00:00,198.9,199.08,198.8,199.06,24081.0,190.3046,190.4768,190.2089,190.4577,24081.0
2024-06-11 12:10:00,199.06,199.12,198.75,199.0,17936.0,190.4577,190.5151,190.1611,190.4003,17936.0
2024-06-11 12:20:00,199.0,199.07,198.8,198.8,12785.0,190.4003,190.4673,190.2089,190.2089,12785.0
2024-06-11 12:30:00,198.78,198.9,198.74,198.87,5311.0,190.1898,190.3046,190.1515,190.2759,5311.0
2024-06-11 12:40:00,198.84,199.12,198.84,198.93,15624.0,190.2472,190.5151,190.2472,190.3333,15624.0
2024-06-11 12:50:00,199.02,199.3,199.0,199.14,15038.0,190.4194,190.6873,190.4003,190.5343,15038.0
2024-06-11 13:00:00,199.19,199.22,198.91,198.95,17168.0,190.5821,190.6108,190.3142,190.3525,17168.0
2024-06-11 13:10:00,198.95,199.02,198.84,198.89,25640.0,190.3525,190.4194,190.2472,190.2951,25640.0
2024-06-11 13:20:00,198.94,199.33,198.87,199.22,7717.0,190.3429,190.716,190.2759,190.6108,7717.0
2024-06-11 13:30:00,199.24,199.39,199.21,199.35,9831.0,190.6299,190.7734,190.6012,190.7352,9831.0
2024-06-11 13:40:00,199.29,199.44,199.27,199.44,7513.0,190.6778,190.8213,190.6586,190.8213,7513.0
2024-06-11 13:50:00,199.48,199.59,199.44,199.5,10070.0,190.8596,190.9648,190.8213,190.8787,10070.0
2024-06-11 14:00:00,199.57,199.57,199.35,199.4,5021.0,190.9457,190.9457,190.7352,190.783,5021.0
2024-06-11 14:10:00,199.41,199.68,199.39,199.64,7671.0,190.7926,191.0509,190.7734,191.0126,7671.0
2024-06-11 14:20:00,199.54,199.59,199.31,199.43,9336.0,190.917,190.9648,190.6969,190.8117,9336.0
2024-06-11 14:30:00,199.44,199.47,199.28,199.39,7930.0,190.8213,190.85,190.6682,190.7734,7930.0
2024-06-11 14:40:00,199.31,199.42,199.05,199.05,25152.0,190.6969,190.8022,190.4481,190.4481,25152.0
2024-06-11 14:50:00,199.04,199.07,198.53,198.88,58878.0,190.4386,190.4673,189.9506,190.2855,58878.0
2024-06-11 15:00:00,198.88,199.21,198.84,199.14,5846.0,190.2855,190.6012,190.2472,190.5343,5846.0
2024-06-11 15:10:00,199.1,199.1,198.86,198.96,8871.0,190.496,190.496,190.2664,190.362,8871.0
2024-06-11 15:20:00,198.94,199.05,198.88,199.01,12796.0,190.3429,190.4481,190.2855,190.4099,12796.0
2024-06-11 15:30:00,198.94,199.17,198.91,199.17,11085.0,190.3429,190.563,190.3142,190.563,11085.0
2024-06-11 15:40:00,199.18,199.23,198.79,198.81,20604.0,190.5725,190.6204,190.1994,190.2185,20604.0
2024-06-11 15:50:00,198.8,199.04,198.6,198.68,107964.0,190.2089,190.4386,190.0176,190.0941,107964.0
2024-06-12 09:30:00,201.05,201.6,197.31,197.64,103587.0,192.3617,192.8879,188.7833,189.0991,103587.0
2024-06-12 09:40:00,197.54,198.11,197.15,197.62,25002.0,189.0034,189.5488,188.6302,189.0799,25002.0
2024-06-12 09:50:00,197.4,198.04,197.17,197.27,36020.0,188.8694,189.4818,188.6494,188.7451,36020.0
2024-06-12 10:00:00,197.42,197.51,196.75,197.01,65107.0,188.8886,188.9747,188.2475,188.4963,65107.0
2024-06-12 10:10:00,197.02,197.56,196.99,197.13,48649.0,188.5059,189.0225,188.4772,188.6111,48649.0
2024-06-12 10:20:00,197.19,197.38,196.81,196.91,31638.0,188.6685,188.8503,188.3049,188.4006,31638.0
2024-06-12 10:30:00,196.91,197.27,196.4,197.1,41996.0,188.4006,188.7451,187.9127,188.5824,41996.0
2024-06-12 10:40:00,197.09,197.1,196.46,196.47,13242.0,188.5728,188.5824,187.9701,187.9796,13242.0
2024-06-12 10:50:00,196.45,196.74,196.06,196.69,26658.0,187.9605,188.238,187.5874,188.1901,26658.0
2024-06-12 11:00:00,196.71,197.11,196.69,196.95,9484.0,188.2093,188.592,188.1901,188.4389,9484.0
2024-06-12 11:10:00,196.97,196.97,196.33,196.42,22760.0,188.458,188.458,187.8457,187.9318,22760.0
2024-06-12 11:20:00,196.42,196.57,196.12,196.36,79481.0,187.9318,188.0753,187.6448,187.8744,79481.0
2024-06-12 11:30:00,196.44,196.91,196.26,196.31,47987.0,187.9509,188.4006,187.7787,187.8265,47987.0
2024-06-12 11:40:00,196.28,196.57,196.08,196.08,49518.0,187.7978,188.0753,187.6065,187.6065,49518.0
2024-06-12 11:50:00,196.06,196.4,195.82,196.4,27742.0,187.5874,187.9127,187.3577,187.9127,27742.0
2024-06-12 12:00:00,196.4,196.99,196.12,196.85,19456.0,187.9127,188.4772,187.6448,188.3432,19456.0
2024-06-12 12:10:00,196.91,197.29,196.91,196.98,18753.0,188.4006,188.7642,188.4006,188.4676,18753.0
2024-06-12 12:20:00,196.97,197.07,196.85,196.87,8105.0,188.458,188.5537,188.3432,188.3623,8105.0
2024-06-12 12:30:00,196.96,197.18,196.81,197.14,9314.0,188.4485,188.659,188.3049,188.6207,9314.0
2024-06-12 12:40:00,197.14,197.15,196.95,196.95,6665.0,188.6207,188.6302,188.4389,188.4389,6665.0
2024-06-12 12:50:00,196.95,197.03,196.85,197.03,5211.0,188.4389,188.5154,188.3432,188.5154,5211.0
2024-06-12 13:00:00,197.1,197.15,196.84,196.84,9367.0,188.5824,188.6302,188.3336,188.3336,9367.0
2024-06-12 13:10:00,196.89,197.08,196.88,197.01,3394.0,188.3815,188.5633,188.3719,188.4963,3394.0
2024-06-12 13:20:00,196.9,197.03,196.64,196.7,6007.0,188.3911,188.5154,188.1423,188.1997,6007.0
2024-06-12 13:30:00,196.6,196.88,196.58,196.78,4315.0,188.104,188.3719,188.0849,188.2762,4315.0
2024-06-12 13:40:00,196.77,196.77,196.27,196.38,21601.0,188.2667,188.2667,187.7883,187.8935,21601.0
2024-06-12 13:50:00,196.43,196.53,196.18,196.19,6618.0,187.9414,188.037,187.7022,187.7117,6618.0
2024-06-12 14:00:00,196.18,196.33,195.86,196.31,9563.0,187.7022,187.8457,187.396,187.8265,9563.0
2024-06-12 14:10:00,196.33,196.49,196.27,196.29,7539.0,187.8457,187.9988,187.7883,187.8074,7539.0
2024-06-12 14:20:00,196.28,196.38,196.01,196.15,16174.0,187.7978,187.8935,187.5395,187.6735,16174.0
2024-06-12 14:30:00,196.08,196.14,195.8,196.0,14747.0,187.6065,187.6639,187.3386,187.5299,14747.0
2024-06-12 14:40:00,196.0,196.12,195.83,196.05,10337.0,187.5299,187.6448,187.3673,187.5778,10337.0
2024-06-12 14:50:00,196.09,196.11,195.64,195.92,36385.0,187.6161,187.6352,187.1855,187.4534,36385.0
2024-06-12 15:00:00,195.93,196.11,195.87,195.95,9638.0,187.463,187.6352,187.4056,187.4821,9638.0
2024-06-12 15:10:00,195.92,196.04,195.61,195.78,28855.0,187.4534,187.5682,187.1568,187.3195,28855.0
2024-06-12 15:20:00,195.74,195.84,195.38,195.67,29207.0,187.2812,187.3769,186.9367,187.2142,29207.0
2024-06-12 15:30:00,195.64,196.3,195.54,196.19,40513.0,187.1855,187.817,187.0898,187.7117,40513.0
2024-06-12 15:40:00,196.13,196.29,195.87,196.09,38965.0,187.6543,187.8074,187.4056,187.6161,38965.0
2024-06-12 15:50:00,196.07,196.3,195.68,195.72,131939.0,187.5969,187.817,187.2238,187.262,131939.0
2024-06-13 09:30:00,194.85,196.18,194.6,195.91,35363.0,186.4296,187.7022,186.1904,187.4438,35363.0
2024-06-13 09:40:00,195.87,195.95,195.0,195.21,16700.0,187.4056,187.4821,186.5732,186.7741,16700.0
2024-06-13 09:50:00,195.31,195.82,195.2,195.65,21306.0,186.8698,187.3577,186.7645,187.1951,21306.0
2024-06-13 10:00:00,195.65,195.92,195.32,195.84,8533.0,187.1951,187.4534,186.8793,187.3769,8533.0
2024-06-13 10:10:00,195.87,196.35,195.86,196.17,9994.0,187.4056,187.8648,187.396,187.6926,9994.0
2024-06-13 10:20:00,196.12,196.21,195.38,195.44,14148.0,187.6448,187.7309,186.9367,186.9941,14148.0
2024-06-13 10:30:00,195.44,195.55,195.17,195.47,13514.0,186.9941,187.0994,186.7358,187.0228,13514.0
2024-06-13 10:40:00,195.38,195.72,195.38,195.52,11646.0,186.9367,187.262,186.9367,187.0707,11646.0
2024-06-13 10:50:00,195.49,195.74,195.33,195.55,15552.0,187.042,187.2812,186.8889,187.0994,15552.0
2024-06-13 11:00:00,195.55,195.56,195.2,195.46,9957.0,187.0994,187.109,186.7645,187.0133,9957.0
2024-06-13 11:10:00,195.57,195.69,195.5,195.63,13259.0,187.1185,187.2333,187.0516,187.1759,13259.0
2024-06-13 11:20:00,195.67,196.04,195.49,195.95,17380.0,187.2142,187.5682,187.042,187.4821,17380.0
2024-06-13 11:30:00,195.91,196.1,195.85,196.09,20882.0,187.4438,187.6256,187.3864,187.6161,20882.0
2024-06-13 11:40:00,196.03,196.03,195.77,195.87,9991.0,187.5586,187.5586,187.3099,187.4056,9991.0
2024-06-13 11:50:00,195.87,196.2,195.86,196.14,85570.0,187.4056,187.7213,187.396,187.6639,85570.0
2024-06-13 12:00:00,196.02,196.43,195.88,196.38,9030.0,187.5491,187.9414,187.4151,187.8935,9030.0
2024-06-13 12:10:00,196.42,196.58,196.34,196.4,11010.0,187.9318,188.0849,187.8553,187.9127,11010.0
2024-06-13 12:20:00,196.4,196.41,196.31,196.34,7736.0,187.9127,187.9222,187.8265,187.8553,7736.0
2024-06-13 12:30:00,196.31,196.46,196.31,196.42,9303.0,187.8265,187.9701,187.8265,187.9318,9303.0
2024-06-13 12:40:00,196.42,196.51,196.34,196.34,6660.0,187.9318,188.0179,187.8553,187.8553,6660.0
2024-06-13 12:50:00,196.3,196.57,196.27,196.45,14363.0,187.817,188.0753,187.7883,187.9605,14363.0
2024-06-13 13:00:00,196.47,196.49,196.38,196.48,6450.0,187.9796,187.9988,187.8935,187.9892,6450.0
2024-06-13 13:10:00,196.48,196.88,196.48,196.53,18124.0,187.9892,188.3719,187.9892,188.037,18124.0
2024-06-13 13:20:00,196.56,196.74,196.52,196.62,5622.0,188.0657,188.238,188.0275,188.1232,5622.0
2024-06-13 13:30:00,196.56,196.66,196.3,196.37,9225.0,188.0657,188.1614,187.817,187.884,9225.0
2024-06-13 13:40:00,196.4,196.47,196.23,196.34,18510.0,187.9127,187.9796,187.75,187.8553,18510.0
2024-06-13 13:50:00,196.42,196.44,196.27,196.34,46131.0,187.9318,187.9509,187.7883,187.8553,46131.0
2024-06-13 14:00:00,196.41,196.69,196.33,196.64,19452.0,187.9222,188.1901,187.8457,188.1423,19452.0
2024-06-13 14:10:00,196.64,196.7,196.41,196.49,20329.0,188.1423,188.1997,187.9222,187.9988,20329.0
2024-06-13 14:20:00,196.48,196.55,196.08,196.12,38040.0,187.9892,188.0562,187.6065,187.6448,38040.0
2024-06-13 14:30:00,196.09,196.13,195.85,195.98,15076.0,187.6161,187.6543,187.3864,187.5108,15076.0
2024-06-13 14:40:00,196.09,196.13,195.88,195.94,13554.0,187.6161,187.6543,187.4151,187.4725,13554.0
2024-06-13 14:50:00,195.91,196.01,195.91,195.97,5639.0,187.4438,187.5395,187.4438,187.5012,5639.0
2024-06-13 15:00:00,195.97,196.04,195.9,195.99,8619.0,187.5012,187.5682,187.4343,187.5204,8619.0
2024-06-13 15:10:00,196.04,196.05,195.83,195.84,12644.0,187.5682,187.5778,187.3673,187.3769,12644.0
2024-06-13 15:20:00,195.87,196.04,195.83,195.88,10414.0,187.4056,187.5682,187.3673,187.4151,10414.0
2024-06-13 15:30:00,195.84,195.86,195.67,195.82,15474.0,187.3769,187.396,187.2142,187.3577,15474.0
2024-06-13 15:40:00,195.85,196.16,195.83,195.98,53601.0,187.3864,187.683,187.3673,187.5108,53601.0
2024-06-13 15:50:00,195.96,196.12,195.59,195.63,128611.0,187.4917,187.6448,187.1377,187.1759,128611.0
2024-06-14 09:30:00,194.63,195.95,194.32,195.8,28456.0,186.2191,187.4821,185.9225,187.3386,28456.0
2024-06-14 09:40:00,195.9,196.1,194.97,194.97,11371.0,187.4343,187.6256,186.5445,186.5445,11371.0
2024-06-14 09:50:00,194.92,195.29,194.77,195.08,13051.0,186.4966,186.8506,186.3531,186.6497,13051.0
2024-06-14 10:00:00,194.93,195.25,194.81,195.25,5887.0,186.5062,186.8124,186.3914,186.8124,5887.0
2024-06-14 10:10:00,195.24,195.4,195.08,195.24,5122.0,186.8028,186.9559,186.6497,186.8028,5122.0
2024-06-14 10:20:00,195.14,195.63,195.09,195.58,12561.0,186.7071,187.1759,186.6593,187.1281,12561.0
2024-06-14 10:30:00,195.57,195.57,195.09,195.31,21217.0,187.1185,187.1185,186.6593,186.8698,21217.0
2024-06-14 10:40:00,195.31,195.36,195.07,195.29,13739.0,186.8698,186.9176,186.6401,186.8506,13739.0
2024-06-14 10:50:00,195.19,195.5,195.13,195.34,10487.0,186.7549,187.0516,186.6975,186.8985,10487.0
2024-06-14 11:00:00,195.38,195.54,195.36,195.51,21607.0,186.9367,187.0898,186.9176,187.0611,21607.0
2024-06-14 11:10:00,195.54,195.69,195.35,195.6,23685.0,187.0898,187.2333,186.908,187.1472,23685.0
2024-06-14 11:20:00,195.64,195.69,195.53,195.68,27270.0,187.1855,187.2333,187.0803,187.2238,27270.0
2024-06-14 11:30:00,195.69,195.76,195.25,195.25,28257.0,187.2333,187.3003,186.8124,186.8124,28257.0
2024-06-14 11:40:00,195.27,195.48,195.18,195.27,27983.0,186.8315,187.0324,186.7454,186.8315,27983.0
2024-06-14 11:50:00,195.27,195.44,195.15,195.4,12961.0,186.8315,186.9941,186.7167,186.9559,12961.0
2024-06-14 12:00:00,195.4,195.69,195.34,195.59,47233.0,186.9559,187.2333,186.8985,187.1377,47233.0
2024-06-14 12:10:00,195.6,195.85,195.56,195.74,8776.0,187.1472,187.3864,187.109,187.2812,8776.0
2024-06-14 12:20:00,195.77,195.9,195.71,195.74,6785.0,187.3099,187.4343,187.2525,187.2812,6785.0
2024-06-14 12:30:00,195.73,195.78,195.57,195.72,16443.0,187.2716,187.3195,187.1185,187.262,16443.0
2024-06-14 12:40:00,195.72,195.96,195.71,195.93,29041.0,187.262,187.4917,187.2525,187.463,29041.0
2024-06-14 12:50:00,195.89,196.08,195.83,196.08,6440.0,187.4247,187.6065,187.3673,187.6065,6440.0
2024-06-14 13:00:00,196.08,196.28,196.03,196.28,8437.0,187.6065,187.7978,187.5586,187.7978,8437.0
2024-06-14 13:10:00,196.25,196.38,196.15,196.27,9388.0,187.7691,187.8935,187.6735,187.7883,9388.0
2024-06-14 13:20:00,196.34,196.5,196.32,196.38,5642.0,187.8553,188.0083,187.8361,187.8935,5642.0
2024-06-14 13:30:00,196.38,196.42,196.21,196.34,7753.0,187.8935,187.9318,187.7309,187.8553,7753.0
2024-06-14 13:40:00,196.31,196.5,196.2,196.43,8405.0,187.8265,188.0083,187.7213,187.9414,8405.0
2024-06-14 13:50:00,196.47,196.63,196.36,196.63,8246.0,187.9796,188.1327,187.8744,188.1327,8246.0
2024-06-14 14:00:00,196.65,196.84,196.59,196.7,10826.0,188.1519,188.3336,188.0944,188.1997,10826.0
2024-06-14 14:10:00,196.72,196.72,196.38,196.39,6848.0,188.2188,188.2188,187.8935,187.9031,6848.0
2024-06-14 14:20:00,196.37,196.44,196.23,196.37,7632.0,187.884,187.9509,187.75,187.884,7632.0
2024-06-14 14:30:00,196.27,196.62,196.25,196.62,7153.0,187.7883,188.1232,187.7691,188.1232,7153.0
2024-06-14 14:40:00,196.59,196.72,196.44,196.69,12536.0,188.0944,188.2188,187.9509,188.1901,12536.0
2024-06-14 14:50:00,196.65,196.67,196.5,196.67,23460.0,188.1519,188.171,188.0083,188.171,23460.0
2024-06-14 15:00:00,196.64,196.64,196.5,196.53,32535.0,188.1423,188.1423,188.0083,188.037,32535.0
2024-06-14 15:10:00,196.53,196.68,196.45,196.65,41607.0,188.037,188.1806,187.9605,188.1519,41607.0
2024-06-14 15:20:00,196.68,197.1,196.68,197.03,36741.0,188.1806,188.5824,188.1806,188.5154,36741.0
2024-06-14 15:30:00,197.07,197.2,196.93,197.0,19428.0,188.5537,188.6781,188.4198,188.4867,19428.0
2024-06-14 15:40:00,196.98,197.04,196.72,197.0,9680.0,188.4676,188.525,188.2188,188.4867,9680.0
2024-06-14 15:50:00,197.04,197.23,196.53,197.15,85020.0,188.525,188.7068,188.037,188.6302,85020.0
2024-06-17 09:30:00,196.39,196.53,195.33,196.02,39823.0,187.9031,188.037,186.8889,187.5491,39823.0
2024-06-17 09:40:00,196.02,196.27,195.98,196.2,19269.0,187.5491,187.7883,187.5108,187.7213,19269.0
2024-06-17 09:50:00,196.2,196.52,195.86,196.38,17324.0,187.7213,188.0275,187.396,187.8935,17324.0
2024-06-17 10:00:00,196.3,197.17,196.29,197.12,9878.0,187.817,188.6494,187.8074,188.6015,9878.0
2024-06-17 10:10:00,197.05,197.05,196.31,196.31,16997.0,188.5346,188.5346,187.8265,187.8265,16997.0
2024-06-17 10:20:00,196.22,196.57,196.13,196.39,19218.0,187.7404,188.0753,187.6543,187.9031,19218.0
2024-06-17 10:30:00,196.34,196.54,196.26,196.31,9340.0,187.8553,188.0466,187.7787,187.8265,9340.0
2024-06-17 10:40:00,196.34,196.95,196.29,196.7,7572.0,187.8553,188.4389,187.8074,188.1997,7572.0
2024-06-17 10:50:00,196.81,197.06,196.63,196.75,14920.0,188.3049,188.5441,188.1327,188.2475,14920.0
2024-06-17 11:00:00,196.72,196.94,196.45,196.76,18270.0,188.2188,188.4293,187.9605,188.2571,18270.0
2024-06-17 11:10:00,196.77,196.89,196.71,196.73,8552.0,188.2667,188.3815,188.2093,188.2284,8552.0
2024-06-17 11:20:00,196.69,196.87,196.59,196.61,12607.0,188.1901,188.3623,188.0944,188.1136,12607.0
2024-06-17 11:30:00,196.65,196.85,196.64,196.78,26906.0,188.1519,188.3432,188.1423,188.2762,26906.0
2024-06-17 11:40:00,196.81,196.98,196.73,196.77,7251.0,188.3049,188.4676,188.2284,188.2667,7251.0
2024-06-17 11:50:00,196.86,197.1,196.75,197.03,8754.0,188.3528,188.5824,188.2475,188.5154,8754.0
2024-06-17 12:00:00,197.06,197.25,197.02,197.2,14048.0,188.5441,188.7259,188.5059,188.6781,14048.0
2024-06-17 12:10:00,197.17,197.33,197.17,197.33,6423.0,188.6494,188.8025,188.6494,188.8025,6423.0
2024-06-17 12:20:00,197.34,197.68,197.34,197.51,32920.0,188.812,189.1373,188.812,188.9747,32920.0
2024-06-17 12:30:00,197.48,197.5,197.33,197.47,9743.0,188.946,188.9651,188.8025,188.9364,9743.0
2024-06-17 12:40:00,197.43,197.47,197.33,197.37,6931.0,188.8981,188.9364,188.8025,188.8407,6931.0
2024-06-17 12:50:00,197.38,197.51,197.38,197.48,4206.0,188.8503,188.9747,188.8503,188.946,4206.0
2024-06-17 13:00:00,197.45,197.45,197.33,197.38,7809.0,188.9173,188.9173,188.8025,188.8503,7809.0
2024-06-17 13:10:00,197.35,197.36,197.0,197.06,21319.0,188.8216,188.8312,188.4867,188.5441,21319.0
2024-06-17 13:20:00,197.06,197.28,196.95,197.02,21138.0,188.5441,188.7546,188.4389,188.5059,21138.0
2024-06-17 13:30:00,197.03,197.17,196.98,197.03,5082.0,188.5154,188.6494,188.4676,188.5154,5082.0
2024-06-17 13:40:00,196.98,197.01,196.8,196.87,7178.0,188.4676,188.4963,188.2954,188.3623,7178.0
2024-06-17 13:50:00,196.85,196.9,196.71,196.72,5380.0,188.3432,188.3911,188.2093,188.2188,5380.0
2024-06-17 14:00:00,196.71,196.97,196.61,196.96,8841.0,188.2093,188.458,188.1136,188.4485,8841.0
2024-06-17 14:10:00,196.99,197.09,196.92,197.04,8140.0,188.4772,188.5728,188.4102,188.525,8140.0
2024-06-17 14:20:00,197.06,197.33,197.06,197.14,10850.0,188.5441,188.8025,188.5441,188.6207,10850.0
2024-06-17 14:30:00,197.17,197.31,197.05,197.31,9783.0,188.6494,188.7833,188.5346,188.7833,9783.0
2024-06-17 14:40:00,197.33,197.33,197.04,197.15,19588.0,188.8025,188.8025,188.525,188.6302,19588.0
2024-06-17 14:50:00,197.15,197.21,197.08,197.13,18118.0,188.6302,188.6877,188.5633,188.6111,18118.0
2024-06-17 15:00:00,197.14,197.26,197.1,197.16,22647.0,188.6207,188.7355,188.5824,188.6398,22647.0
2024-06-17 15:10:00,197.19,197.19,196.87,197.05,46008.0,188.6685,188.6685,188.3623,188.5346,46008.0
2024-06-17 15:20:00,197.06,197.22,197.05,197.22,33410.0,188.5441,188.6972,188.5346,188.6972,33410.0
2024-06-17 15:30:00,197.22,197.31,196.87,197.0,24820.0,188.6972,188.7833,188.3623,188.4867,24820.0
2024-06-17 15:40:00,197.0,197.16,196.97,197.03,42777.0,188.4867,188.6398,188.458,188.5154,42777.0
2024-06-17 15:50:00,197.02,197.16,196.52,196.65,105692.0,188.5059,188.6398,188.0275,188.1519,105692.0
2024-06-18 09:30:00,197.79,197.79,195.45,195.71,43633.0,189.2426,189.2426,187.0037,187.2525,43633.0
2024-06-18 09:40:00,195.72,196.56,195.62,195.77,7078.0,187.262,188.0657,187.1664,187.3099,7078.0
2024-06-18 09:50:00,195.83,196.2,195.58,195.59,11529.0,187.3673,187.7213,187.1281,187.1377,11529.0
2024-06-18 10:00:00,195.85,196.24,195.51,196.21,28862.0,187.3864,187.7596,187.0611,187.7309,28862.0
2024-06-18 10:10:00,196.15,196.58,195.98,196.43,6567.0,187.6735,188.0849,187.5108,187.9414,6567.0
2024-06-18 10:20:00,196.55,196.55,195.87,195.98,12378.0,188.0562,188.0562,187.4056,187.5108,12378.0
2024-06-18 10:30:00,195.93,196.35,195.86,196.17,10272.0,187.463,187.8648,187.396,187.6926,10272.0
2024-06-18 10:40:00,196.17,196.64,196.16,196.44,12217.0,187.6926,188.1423,187.683,187.9509,12217.0
2024-06-18 10:50:00,196.5,196.5,195.95,196.23,13853.0,188.0083,188.0083,187.4821,187.75,13853.0
2024-06-18 11:00:00,196.25,196.41,196.05,196.24,11466.0,187.7691,187.9222,187.5778,187.7596,11466.0
2024-06-18 11:10:00,196.3,196.82,196.19,196.53,9589.0,187.817,188.3145,187.7117,188.037,9589.0
2024-06-18 11:20:00,196.7,196.83,196.59,196.63,5290.0,188.1997,188.3241,188.0944,188.1327,5290.0
2024-06-18 11:30:00,196.58,196.7,196.52,196.63,6651.0,188.0849,188.1997,188.0275,188.1327,6651.0
2024-06-18 11:40:00,196.63,196.65,196.24,196.24,10228.0,188.1327,188.1519,187.7596,187.7596,10228.0
2024-06-18 11:50:00,196.32,196.97,196.17,196.97,57718.0,187.8361,188.458,187.6926,188.458,57718.0
2024-06-18 12:00:00,196.91,197.42,196.85,197.34,11899.0,188.4006,188.8886,188.3432,188.812,11899.0
2024-06-18 12:10:00,197.32,197.4,196.9,196.91,21554.0,188.7929,188.8694,188.3911,188.4006,21554.0
2024-06-18 12:20:00,196.9,197.06,196.87,196.94,10184.0,188.3911,188.5441,188.3623,188.4293,10184.0
2024-06-18 12:30:00,196.95,197.09,196.88,197.04,10687.0,188.4389,188.5728,188.3719,188.525,10687.0
2024-06-18 12:40:00,197.01,197.23,197.01,197.08,9349.0,188.4963,188.7068,188.4963,188.5633,9349.0
2024-06-18 12:50:00,197.02,197.09,196.88,196.93,5920.0,188.5059,188.5728,188.3719,188.4198,5920.0
2024-06-18 13:00:00,196.9,196.99,196.88,196.99,6264.0,188.3911,188.4772,188.3719,188.4772,6264.0
2024-06-18 13:10:00,197.0,197.01,196.92,196.93,7844.0,188.4867,188.4963,188.4102,188.4198,7844.0
2024-06-18 13:20:00,196.95,197.0,196.8,196.81,12925.0,188.4389,188.4867,188.2954,188.3049,12925.0
2024-06-18 13:30:00,196.8,196.9,196.72,196.84,9699.0,188.2954,188.3911,188.2188,188.3336,9699.0
2024-06-18 13:40:00,196.81,196.92,196.75,196.9,21951.0,188.3049,188.4102,188.2475,188.3911,21951.0
2024-06-18 13:50:00,196.9,196.93,196.65,196.74,8349.0,188.3911,188.4198,188.1519,188.238,8349.0
2024-06-18 14:00:00,196.74,196.8,196.64,196.75,12811.0,188.238,188.2954,188.1423,188.2475,12811.0
2024-06-18 14:10:00,196.75,196.84,196.57,196.58,14133.0,188.2475,188.3336,188.0753,188.0849,14133.0
2024-06-18 14:20:00,196.69,196.71,196.35,196.45,89824.0,188.1901,188.2093,187.8648,187.9605,89824.0
2024-06-18 14:30:00,196.37,196.46,196.03,196.06,65943.0,187.884,187.9701,187.5586,187.5874,65943.0
2024-06-18 14:40:00,196.06,196.51,195.9,196.38,32932.0,187.5874,188.0179,187.4343,187.8935,32932.0
2024-06-18 14:50:00,196.3,196.61,196.29,196.52,9785.0,187.817,188.1136,187.8074,188.0275,9785.0
2024-06-18 15:00:00,196.62,196.62,196.35,196.4,9691.0,188.1232,188.1232,187.8648,187.9127,9691.0
2024-06-18 15:10:00,196.46,196.61,196.39,196.49,10183.0,187.9701,188.1136,187.9031,187.9988,10183.0
2024-06-18 15:20:00,196.54,196.61,196.47,196.56,12446.0,188.0466,188.1136,187.9796,188.0657,12446.0
2024-06-18 15:30:00,196.52,196.65,196.41,196.43,15703.0,188.0275,188.1519,187.9222,187.9414,15703.0
2024-06-18 15:40:00,196.39,196.65,190.7,196.56,113975.0,187.9031,188.1519,182.459,188.0657,113975.0
2024-06-18 15:50:00,196.47,196.71,196.37,196.52,211857.0,187.9796,188.2093,187.884,188.0275,211857.0
2024-06-20 09:30:00,196.87,196.87,195.41,196.0,53152.0,188.3623,188.3623,186.9654,187.5299,53152.0
2024-06-20 09:40:00,195.85,196.04,195.02,195.37,23317.0,187.3864,187.5682,186.5923,186.9272,23317.0
2024-06-20 09:50:00,195.33,195.79,195.0,195.64,20727.0,186.8889,187.329,186.5732,187.1855,20727.0
2024-06-20 10:00:00,195.62,196.13,195.62,196.01,12776.0,187.1664,187.6543,187.1664,187.5395,12776.0
2024-06-20 10:10:00,195.99,196.66,195.89,196.64,34049.0,187.5204,188.1614,187.4247,188.1423,34049.0
2024-06-20 10:20:00,196.71,196.71,196.02,196.46,13738.0,188.2093,188.2093,187.5491,187.9701,13738.0
2024-06-20 10:30:00,196.4,196.49,196.28,196.34,13454.0,187.9127,187.9988,187.7978,187.8553,13454.0
2024-06-20 10:40:00,196.26,196.31,195.87,195.94,10394.0,187.7787,187.8265,187.4056,187.4725,10394.0
2024-06-20 10:50:00,195.91,196.18,195.86,196.14,48246.0,187.4438,187.7022,187.396,187.6639,48246.0
2024-06-20 11:00:00,196.22,196.55,196.08,196.5,25655.0,187.7404,188.0562,187.6065,188.0083,25655.0
2024-06-20 11:10:00,196.48,196.74,196.36,196.6,27569.0,187.9892,188.238,187.8744,188.104,27569.0
2024-06-20 11:20:00,196.58,196.67,196.39,196.67,27689.0,188.0849,188.171,187.9031,188.171,27689.0
2024-06-20 11:30:00,196.72,197.01,196.63,197.0,28313.0,188.2188,188.4963,188.1327,188.4867,28313.0
2024-06-20 11:40:00,197.02,197.31,197.02,197.25,18177.0,188.5059,188.7833,188.5059,188.7259,18177.0
2024-06-20 11:50:00,197.28,197.7,197.14,197.47,37165.0,188.7546,189.1565,188.6207,188.9364,37165.0
2024-06-20 12:00:00,197.46,197.94,197.46,197.83,11116.0,188.9269,189.3861,188.9269,189.2809,11116.0
2024-06-20 12:10:00,197.84,197.89,197.61,197.84,14840.0,189.2904,189.3383,189.0704,189.2904,14840.0
2024-06-20 12:20:00,197.84,198.07,197.83,198.07,17259.0,189.2904,189.5105,189.2809,189.5105,17259.0
2024-06-20 12:30:00,198.03,198.52,197.92,198.46,18070.0,189.4722,189.941,189.367,189.8836,18070.0
2024-06-20 12:40:00,198.47,198.89,198.45,198.81,18370.0,189.8932,190.2951,189.8741,190.2185,18370.0
2024-06-20 12:50:00,198.8,198.86,198.58,198.58,12507.0,190.2089,190.2664,189.9985,189.9985,12507.0
2024-06-20 13:00:00,198.54,198.61,198.31,198.54,17652.0,189.9602,190.0272,189.7401,189.9602,17652.0
2024-06-20 13:10:00,198.49,198.62,198.44,198.56,12979.0,189.9123,190.0367,189.8645,189.9793,12979.0
2024-06-20 13:20:00,198.55,198.58,198.32,198.5,25133.0,189.9697,189.9985,189.7497,189.9219,25133.0
2024-06-20 13:30:00,198.5,198.68,198.37,198.6,25194.0,189.9219,190.0941,189.7975,190.0176,25194.0
2024-06-20 13:40:00,198.6,198.82,198.56,198.63,8684.0,190.0176,190.2281,189.9793,190.0463,8684.0
2024-06-20 13:50:00,198.73,198.73,198.58,198.64,8382.0,190.142,190.142,189.9985,190.0559,8382.0
2024-06-20 14:00:00,198.59,198.67,198.29,198.32,8701.0,190.008,190.0846,189.721,189.7497,8701.0
2024-06-20 14:10:00,198.32,198.56,198.22,198.49,11020.0,189.7497,189.9793,189.654,189.9123,11020.0
2024-06-20 14:20:00,198.48,198.48,198.37,198.41,10939.0,189.9028,189.9028,189.7975,189.8358,10939.0
2024-06-20 14:30:00,198.42,198.49,198.11,198.15,13445.0,189.8454,189.9123,189.5488,189.587,13445.0
2024-06-20 14:40:00,198.15,198.39,197.99,198.36,12377.0,189.587,189.8167,189.4339,189.788,12377.0
2024-06-20 14:50:00,198.36,198.5,198.27,198.37,26203.0,189.788,189.9219,189.7018,189.7975,26203.0
2024-06-20 15:00:00,198.4,198.4,198.06,198.2,10982.0,189.8262,189.8262,189.5009,189.6349,10982.0
2024-06-20 15:10:00,198.15,198.18,197.89,198.1,16913.0,189.587,189.6157,189.3383,189.5392,16913.0
2024-06-20 15:20:00,198.09,198.33,197.85,198.27,35585.0,189.5296,189.7593,189.3,189.7018,35585.0
2024-06-20 15:30:00,198.31,198.32,197.93,198.06,23225.0,189.7401,189.7497,189.3765,189.5009,23225.0
2024-06-20 15:40:00,198.05,198.29,197.88,198.18,26076.0,189.4914,189.721,189.3287,189.6157,26076.0
2024-06-20 15:50:00,198.17,198.88,198.05,198.49,130145.0,189.6062,190.2855,189.4914,189.9123,130145.0
2024-06-21 09:30:00,196.34,196.75,194.46,194.71,342120.0,187.8553,188.2475,186.0565,186.2957,342120.0
2024-06-21 09:40:00,194.63,195.23,194.1,195.05,81962.0,186.2191,186.7932,185.7121,186.621,81962.0
2024-06-21 09:50:00,195.06,195.13,194.56,194.95,54151.0,186.6306,186.6975,186.1522,186.5253,54151.0
2024-06-21 10:00:00,194.95,195.34,194.8,195.25,54132.0,186.5253,186.8985,186.3818,186.8124,54132.0
2024-06-21 10:10:00,195.32,196.01,195.25,195.79,39154.0,186.8793,187.5395,186.8124,187.329,39154.0
2024-06-21 10:20:00,195.84,195.91,195.2,195.4,37036.0,187.3769,187.4438,186.7645,186.9559,37036.0
2024-06-21 10:30:00,195.45,195.52,194.99,195.05,27153.0,187.0037,187.0707,186.5636,186.621,27153.0
2024-06-21 10:40:00,195.01,195.17,194.82,194.91,32289.0,186.5827,186.7358,186.4009,186.487,32289.0
2024-06-21 10:50:00,194.97,195.06,194.73,194.74,20178.0,186.5445,186.6306,186.3148,186.3244,20178.0
2024-06-21 11:00:00,194.74,194.83,194.64,194.75,21744.0,186.3244,186.4105,186.2287,186.334,21744.0
2024-06-21 11:10:00,194.75,194.92,194.58,194.85,25077.0,186.334,186.4966,186.1713,186.4296,25077.0
2024-06-21 11:20:00,194.8,194.8,194.44,194.51,15002.0,186.3818,186.3818,186.0374,186.1043,15002.0
2024-06-21 11:30:00,194.46,194.57,194.39,194.43,40718.0,186.0565,186.1617,185.9895,186.0278,40718.0
2024-06-21 11:40:00,194.48,194.54,194.28,194.44,17156.0,186.0756,186.133,185.8843,186.0374,17156.0
2024-06-21 11:50:00,194.47,194.72,194.4,194.4,19995.0,186.0661,186.3053,185.9991,185.9991,19995.0
2024-06-21 12:00:00,194.46,194.69,194.35,194.64,10156.0,186.0565,186.2766,185.9512,186.2287,10156.0
2024-06-21 12:10:00,194.61,194.65,194.4,194.49,9713.0,186.2,186.2383,185.9991,186.0852,9713.0
2024-06-21 12:20:00,194.49,194.54,194.41,194.51,9071.0,186.0852,186.133,186.0087,186.1043,9071.0
2024-06-21 12:30:00,194.51,194.82,194.43,194.81,7941.0,186.1043,186.4009,186.0278,186.3914,7941.0
2024-06-21 12:40:00,194.78,195.08,194.78,194.98,10389.0,186.3627,186.6497,186.3627,186.554,10389.0
2024-06-21 12:50:00,194.95,195.05,194.83,195.04,15795.0,186.5253,186.621,186.4105,186.6114,15795.0
2024-06-21 13:00:00,195.04,195.04,194.93,194.95,10842.0,186.6114,186.6114,186.5062,186.5253,10842.0
2024-06-21 13:10:00,194.94,195.03,194.92,194.99,6022.0,186.5158,186.6019,186.4966,186.5636,6022.0
2024-06-21 13:20:00,194.96,195.02,194.91,194.95,11068.0,186.5349,186.5923,186.487,186.5253,11068.0
2024-06-21 13:30:00,194.95,194.97,194.81,194.84,12464.0,186.5253,186.5445,186.3914,186.4201,12464.0
2024-06-21 13:40:00,194.86,194.95,194.58,194.63,7710.0,186.4392,186.5253,186.1713,186.2191,7710.0
2024-06-21 13:50:00,194.63,194.9,194.62,194.89,5153.0,186.2191,186.4775,186.2096,186.4679,5153.0
2024-06-21 14:00:00,194.86,194.95,194.78,194.9,53144.0,186.4392,186.5253,186.3627,186.4775,53144.0
2024-06-21 14:10:00,194.91,195.11,194.86,194.98,23917.0,186.487,186.6784,186.4392,186.554,23917.0
2024-06-21 14:20:00,195.04,195.04,194.91,194.93,13420.0,186.6114,186.6114,186.487,186.5062,13420.0
2024-06-21 14:30:00,194.92,194.92,194.65,194.72,21228.0,186.4966,186.4966,186.2383,186.3053,21228.0
2024-06-21 14:40:00,194.72,194.79,194.39,194.42,24311.0,186.3053,186.3722,185.9895,186.0182,24311.0
2024-06-21 14:50:00,194.44,194.67,194.42,194.67,33182.0,186.0374,186.2574,186.0182,186.2574,33182.0
2024-06-21 15:00:00,194.63,194.95,194.62,194.8,25848.0,186.2191,186.5253,186.2096,186.3818,25848.0
2024-06-21 15:10:00,194.8,194.8,194.41,194.41,20076.0,186.3818,186.3818,186.0087,186.0087,20076.0
2024-06-21 15:20:00,194.4,194.59,194.29,194.32,24754.0,185.9991,186.1809,185.8938,185.9225,24754.0
2024-06-21 15:30:00,194.29,194.36,194.19,194.21,30546.0,185.8938,185.9608,185.7982,185.8173,30546.0
2024-06-21 15:40:00,194.2,194.29,193.96,194.23,76068.0,185.8077,185.8938,185.5781,185.8364,76068.0
2024-06-21 15:50:00,194.09,195.22,193.96,194.45,693230.0,185.7025,186.7837,185.5781,186.0469,693230.0
2024-06-24 09:30:00,195.62,196.05,194.91,195.89,28563.0,187.1664,187.5778,186.487,187.4247,28563.0
2024-06-24 09:40:00,196.11,196.34,195.85,196.15,13117.0,187.6352,187.8553,187.3864,187.6735,13117.0
2024-06-24 09:50:00,196.15,196.3,195.76,195.86,99821.0,187.6735,187.817,187.3003,187.396,99821.0
2024-06-24 10:00:00,195.78,196.61,195.71,196.52,24896.0,187.3195,188.1136,187.2525,188.0275,24896.0
2024-06-24 10:10:00,196.58,196.67,196.15,196.3,16353.0,188.0849,188.171,187.6735,187.817,16353.0
2024-06-24 10:20:00,196.3,196.58,196.25,196.58,17647.0,187.817,188.0849,187.7691,188.0849,17647.0
2024-06-24 10:30:00,196.59,196.83,196.43,196.51,20201.0,188.0944,188.3241,187.9414,188.0179,20201.0
2024-06-24 10:40:00,196.52,197.43,196.52,197.3,21444.0,188.0275,188.8981,188.0275,188.7738,21444.0
2024-06-24 10:50:00,197.22,197.23,196.78,196.8,10253.0,188.6972,188.7068,188.2762,188.2954,10253.0
2024-06-24 11:00:00,196.76,196.76,196.53,196.54,15831.0,188.2571,188.2571,188.037,188.0466,15831.0
2024-06-24 11:10:00,196.54,196.54,196.36,196.49,15152.0,188.0466,188.0466,187.8744,187.9988,15152.0
2024-06-24 11:20:00,196.54,196.57,196.39,196.41,9810.0,188.0466,188.0753,187.9031,187.9222,9810.0
2024-06-24 11:30:00,196.46,196.5,196.25,196.34,14409.0,187.9701,188.0083,187.7691,187.8553,14409.0
2024-06-24 11:40:00,196.38,196.54,196.34,196.52,12452.0,187.8935,188.0466,187.8553,188.0275,12452.0
2024-06-24 11:50:00,196.54,196.54,196.17,196.19,35046.0,188.0466,188.0466,187.6926,187.7117,35046.0
2024-06-24 12:00:00,196.17,196.49,196.16,196.49,27045.0,187.6926,187.9988,187.683,187.9988,27045.0
2024-06-24 12:10:00,196.48,196.59,196.45,196.55,12829.0,187.9892,188.0944,187.9605,188.0562,12829.0
2024-06-24 12:20:00,196.51,196.51,196.27,196.34,34092.0,188.0179,188.0179,187.7883,187.8553,34092.0
2024-06-24 12:30:00,196.33,196.34,196.18,196.32,16686.0,187.8457,187.8553,187.7022,187.8361,16686.0
2024-06-24 12:40:00,196.34,196.56,196.3,196.31,15272.0,187.8553,188.0657,187.817,187.8265,15272.0
2024-06-24 12:50:00,196.29,196.61,196.29,196.55,5686.0,187.8074,188.1136,187.8074,188.0562,5686.0
2024-06-24 13:00:00,196.58,196.6,196.13,196.15,16919.0,188.0849,188.104,187.6543,187.6735,16919.0
2024-06-24 13:10:00,196.15,196.26,195.98,196.02,7584.0,187.6735,187.7787,187.5108,187.5491,7584.0
2024-06-24 13:20:00,196.08,196.2,195.96,196.09,9910.0,187.6065,187.7213,187.4917,187.6161,9910.0
2024-06-24 13:30:00,196.09,196.09,195.85,195.92,14649.0,187.6161,187.6161,187.3864,187.4534,14649.0
2024-06-24 13:40:00,195.97,196.0,195.83,195.83,4970.0,187.5012,187.5299,187.3673,187.3673,4970.0
2024-06-24 13:50:00,195.84,195.84,195.71,195.72,8979.0,187.3769,187.3769,187.2525,187.262,8979.0
2024-06-24 14:00:00,195.7,195.94,195.63,195.88,16981.0,187.2429,187.4725,187.1759,187.4151,16981.0
2024-06-24 14:10:00,195.89,196.03,195.82,195.88,8670.0,187.4247,187.5586,187.3577,187.4151,8670.0
2024-06-24 14:20:00,195.86,195.98,195.83,195.92,7652.0,187.396,187.5108,187.3673,187.4534,7652.0
2024-06-24 14:30:00,195.92,195.99,195.72,195.72,7630.0,187.4534,187.5204,187.262,187.262,7630.0
2024-06-24 14:40:00,195.71,195.81,195.5,195.5,10058.0,187.2525,187.3482,187.0516,187.0516,10058.0
2024-06-24 14:50:00,195.52,195.73,195.44,195.44,14271.0,187.0707,187.2716,186.9941,186.9941,14271.0
2024-06-24 15:00:00,195.5,195.6,195.36,195.49,5718.0,187.0516,187.1472,186.9176,187.042,5718.0
2024-06-24 15:10:00,195.57,195.57,195.29,195.29,11088.0,187.1185,187.1185,186.8506,186.8506,11088.0
2024-06-24 15:20:00,195.27,195.29,195.09,195.09,19487.0,186.8315,186.8506,186.6593,186.6593,19487.0
2024-06-24 15:30:00,195.13,195.25,195.07,195.17,17044.0,186.6975,186.8124,186.6401,186.7358,17044.0
2024-06-24 15:40:00,195.19,195.29,195.11,195.23,21924.0,186.7549,186.8506,186.6784,186.7932,21924.0
2024-06-24 15:50:00,195.2,195.33,194.96,195.02,158243.0,186.7645,186.8889,186.5349,186.5923,158243.0
2024-06-25 09:30:00,195.08,196.09,194.32,195.26,77345.0,186.6497,187.6161,185.9225,186.8219,77345.0
2024-06-25 09:40:00,195.24,195.46,194.86,194.86,8389.0,186.8028,187.0133,186.4392,186.4392,8389.0
2024-06-25 09:50:00,194.9,195.71,194.31,194.53,22327.0,186.4775,187.2525,185.913,186.1235,22327.0
2024-06-25 10:00:00,194.53,194.77,193.81,193.96,27420.0,186.1235,186.3531,185.4346,185.5781,27420.0
2024-06-25 10:10:00,193.94,194.23,193.82,194.19,23971.0,185.559,185.8364,185.4442,185.7982,23971.0
2024-06-25 10:20:00,194.15,194.27,193.86,193.88,41008.0,185.7599,185.8747,185.4824,185.5016,41008.0
2024-06-25 10:30:00,193.94,194.34,193.92,194.24,30477.0,185.559,185.9417,185.5398,185.846,30477.0
2024-06-25 10:40:00,194.21,194.31,193.77,193.82,16541.0,185.8173,185.913,185.3963,185.4442,16541.0
2024-06-25 10:50:00,193.92,194.07,193.86,193.98,29990.0,185.5398,185.6833,185.4824,185.5972,29990.0
2024-06-25 11:00:00,193.98,194.02,193.66,193.93,18469.0,185.5972,185.6355,185.2911,185.5494,18469.0
2024-06-25 11:10:00,193.92,194.05,193.84,194.02,10617.0,185.5398,185.6642,185.4633,185.6355,10617.0
2024-06-25 11:20:00,193.98,194.07,193.95,193.99,16353.0,185.5972,185.6833,185.5685,185.6068,16353.0
2024-06-25 11:30:00,193.99,194.22,193.98,194.09,14548.0,185.6068,185.8269,185.5972,185.7025,14548.0
2024-06-25 11:40:00,194.05,194.15,194.0,194.09,4986.0,185.6642,185.7599,185.6164,185.7025,4986.0
2024-06-25 11:50:00,194.03,194.07,193.92,194.02,9667.0,185.6451,185.6833,185.5398,185.6355,9667.0
2024-06-25 12:00:00,193.92,193.96,193.72,193.79,11463.0,185.5398,185.5781,185.3485,185.4154,11463.0
2024-06-25 12:10:00,193.75,193.93,193.75,193.76,14429.0,185.3772,185.5494,185.3772,185.3867,14429.0
2024-06-25 12:20:00,193.78,194.17,193.76,194.0,42522.0,185.4059,185.779,185.3867,185.6164,42522.0
2024-06-25 12:30:00,193.95,193.95,193.72,193.87,12847.0,185.5685,185.5685,185.3485,185.492,12847.0
2024-06-25 12:40:00,193.91,194.13,193.76,193.94,49086.0,185.5303,185.7408,185.3867,185.559,49086.0
2024-06-25 12:50:00,193.94,194.42,193.87,194.37,33961.0,185.559,186.0182,185.492,185.9704,33961.0
2024-06-25 13:00:00,194.32,194.38,194.14,194.19,25308.0,185.9225,185.98,185.7503,185.7982,25308.0
2024-06-25 13:10:00,194.23,194.46,194.22,194.38,12177.0,185.8364,186.0565,185.8269,185.98,12177.0
2024-06-25 13:20:00,194.38,194.38,194.26,194.26,6643.0,185.98,185.98,185.8651,185.8651,6643.0
2024-06-25 13:30:00,194.3,194.36,194.16,194.17,10636.0,185.9034,185.9608,185.7695,185.779,10636.0
2024-06-25 13:40:00,194.19,194.2,193.99,194.04,20487.0,185.7982,185.8077,185.6068,185.6546,20487.0
2024-06-25 13:50:00,194.01,194.15,193.95,194.12,22033.0,185.6259,185.7599,185.5685,185.7312,22033.0
2024-06-25 14:00:00,194.12,194.2,194.05,194.12,13408.0,185.7312,185.8077,185.6642,185.7312,13408.0
2024-06-25 14:10:00,194.16,194.23,194.09,194.18,7108.0,185.7695,185.8364,185.7025,185.7886,7108.0
2024-06-25 14:20:00,194.15,194.25,194.14,194.24,10080.0,185.7599,185.8556,185.7503,185.846,10080.0
2024-06-25 14:30:00,194.24,194.36,194.19,194.35,9181.0,185.846,185.9608,185.7982,185.9512,9181.0
2024-06-25 14:40:00,194.34,194.38,194.21,194.28,13648.0,185.9417,185.98,185.8173,185.8843,13648.0
2024-06-25 14:50:00,194.29,194.38,194.27,194.38,13097.0,185.8938,185.98,185.8747,185.98,13097.0
2024-06-25 15:00:00,194.38,194.41,194.22,194.26,14754.0,185.98,186.0087,185.8269,185.8651,14754.0
2024-06-25 15:10:00,194.26,194.3,194.2,194.22,13690.0,185.8651,185.9034,185.8077,185.8269,13690.0
2024-06-25 15:20:00,194.23,194.29,194.15,194.23,17649.0,185.8364,185.8938,185.7599,185.8364,17649.0
2024-06-25 15:30:00,194.2,194.26,194.11,194.22,18999.0,185.8077,185.8651,185.7216,185.8269,18999.0
2024-06-25 15:40:00,194.24,194.24,194.03,194.14,29967.0,185.846,185.846,185.6451,185.7503,29967.0
2024-06-25 15:50:00,194.11,194.35,193.9,194.1,160173.0,185.7216,185.9512,185.5207,185.7121,160173.0
2024-06-26 09:30:00,193.0,193.44,192.1,192.79,36259.0,184.6596,185.0806,183.7985,184.4587,36259.0
2024-06-26 09:40:00,192.7,193.25,192.5,192.87,58330.0,184.3726,184.8988,184.1812,184.5352,58330.0
2024-06-26 09:50:00,192.95,193.2,192.75,192.98,51858.0,184.6117,184.8509,184.4204,184.6405,51858.0
2024-06-26 10:00:00,192.98,193.2,192.84,193.12,119793.0,184.6405,184.8509,184.5065,184.7744,119793.0
2024-06-26 10:10:00,193.08,193.87,193.06,193.79,86659.0,184.7361,185.492,184.717,185.4154,86659.0
2024-06-26 10:20:00,193.82,193.9,193.19,193.22,11946.0,185.4442,185.5207,184.8414,184.8701,11946.0
2024-06-26 10:30:00,193.2,193.83,193.07,193.69,148139.0,184.8509,185.4537,184.7266,185.3198,148139.0
2024-06-26 10:40:00,193.78,194.32,193.66,194.21,84923.0,185.4059,185.9225,185.2911,185.8173,84923.0
2024-06-26 10:50:00,194.28,194.35,193.9,193.91,16593.0,185.8843,185.9512,185.5207,185.5303,16593.0
2024-06-26 11:00:00,194.0,194.32,193.9,194.19,15343.0,185.6164,185.9225,185.5207,185.7982,15343.0
2024-06-26 11:10:00,194.19,194.24,194.04,194.15,13063.0,185.7982,185.846,185.6546,185.7599,13063.0
2024-06-26 11:20:00,194.15,194.42,194.05,194.3,122262.0,185.7599,186.0182,185.6642,185.9034,122262.0
2024-06-26 11:30:00,194.3,194.75,194.3,194.67,24599.0,185.9034,186.334,185.9034,186.2574,24599.0
2024-06-26 11:40:00,194.7,195.04,194.64,195.04,17665.0,186.2861,186.6114,186.2287,186.6114,17665.0
2024-06-26 11:50:00,195.06,195.14,194.98,195.06,9021.0,186.6306,186.7071,186.554,186.6306,9021.0
2024-06-26 12:00:00,195.1,195.33,194.94,195.25,17919.0,186.6688,186.8889,186.5158,186.8124,17919.0
2024-06-26 12:10:00,195.2,195.24,195.02,195.02,18381.0,186.7645,186.8028,186.5923,186.5923,18381.0
2024-06-26 12:20:00,195.02,195.04,194.83,195.0,10625.0,186.5923,186.6114,186.4105,186.5732,10625.0
2024-06-26 12:30:00,194.98,195.05,194.6,194.66,17125.0,186.554,186.621,186.1904,186.2479,17125.0
2024-06-26 12:40:00,194.72,194.97,194.64,194.9,20217.0,186.3053,186.5445,186.2287,186.4775,20217.0
2024-06-26 12:50:00,194.85,194.85,194.59,194.62,8226.0,186.4296,186.4296,186.1809,186.2096,8226.0
2024-06-26 13:00:00,194.67,194.67,194.49,194.61,9113.0,186.2574,186.2574,186.0852,186.2,9113.0
2024-06-26 13:10:00,194.55,194.74,194.53,194.67,8158.0,186.1426,186.3244,186.1235,186.2574,8158.0
2024-06-26 13:20:00,194.67,194.7,194.6,194.66,2536.0,186.2574,186.2861,186.1904,186.2479,2536.0
2024-06-26 13:30:00,194.6,194.65,194.43,194.43,5852.0,186.1904,186.2383,186.0278,186.0278,5852.0
2024-06-26 13:40:00,194.44,194.54,194.39,194.46,16262.0,186.0374,186.133,185.9895,186.0565,16262.0
2024-06-26 13:50:00,194.59,194.59,194.36,194.5,4156.0,186.1809,186.1809,185.9608,186.0948,4156.0
2024-06-26 14:00:00,194.5,194.92,194.44,194.92,12859.0,186.0948,186.4966,186.0374,186.4966,12859.0
2024-06-26 14:10:00,194.92,194.92,194.76,194.92,5217.0,186.4966,186.4966,186.3435,186.4966,5217.0
2024-06-26 14:20:00,194.95,195.3,194.95,195.28,8367.0,186.5253,186.8602,186.5253,186.8411,8367.0
2024-06-26 14:30:00,195.3,195.36,195.14,195.36,16672.0,186.8602,186.9176,186.7071,186.9176,16672.0
2024-06-26 14:40:00,195.37,195.6,195.3,195.52,8347.0,186.9272,187.1472,186.8602,187.0707,8347.0
2024-06-26 14:50:00,195.53,195.67,195.37,195.65,24712.0,187.0803,187.2142,186.9272,187.1951,24712.0
2024-06-26 15:00:00,195.66,195.66,195.4,195.44,12834.0,187.2046,187.2046,186.9559,186.9941,12834.0
2024-06-26 15:10:00,195.41,195.77,195.38,195.77,18070.0,186.9654,187.3099,186.9367,187.3099,18070.0
2024-06-26 15:20:00,195.73,195.82,195.66,195.73,47870.0,187.2716,187.3577,187.2046,187.2716,47870.0
2024-06-26 15:30:00,195.7,195.83,195.54,195.61,76582.0,187.2429,187.3673,187.0898,187.1568,76582.0
2024-06-26 15:40:00,195.62,195.71,195.48,195.49,24331.0,187.1664,187.2525,187.0324,187.042,24331.0
2024-06-26 15:50:00,195.51,195.57,195.14,195.15,128133.0,187.0611,187.1185,186.7071,186.7167,128133.0
2024-06-27 09:30:00,195.74,196.08,194.84,196.06,41477.0,187.2812,187.6065,186.4201,187.5874,41477.0
2024-06-27 09:40:00,196.05,196.3,195.71,195.84,87321.0,187.5778,187.817,187.2525,187.3769,87321.0
2024-06-27 09:50:00,195.92,195.93,195.26,195.54,16010.0,187.4534,187.463,186.8219,187.0898,16010.0
2024-06-27 10:00:00,195.46,195.47,194.73,195.41,77771.0,187.0133,187.0228,186.3148,186.9654,77771.0
2024-06-27 10:10:00,195.39,195.39,194.64,194.92,13364.0,186.9463,186.9463,186.2287,186.4966,13364.0
2024-06-27 10:20:00,194.86,195.18,194.86,195.08,204492.0,186.4392,186.7454,186.4392,186.6497,204492.0
2024-06-27 10:30:00,195.08,195.52,195.07,195.47,10928.0,186.6497,187.0707,186.6401,187.0228,10928.0
2024-06-27 10:40:00,195.46,195.71,195.45,195.56,11357.0,187.0133,187.2525,187.0037,187.109,11357.0
2024-06-27 10:50:00,195.59,195.59,195.29,195.31,14845.0,187.1377,187.1377,186.8506,186.8698,14845.0
2024-06-27 11:00:00,195.3,195.32,194.98,195.05,20878.0,186.8602,186.8793,186.554,186.621,20878.0
2024-06-27 11:10:00,194.99,195.18,194.95,195.12,14344.0,186.5636,186.7454,186.5253,186.688,14344.0
2024-06-27 11:20:00,195.11,195.24,195.01,195.2,72537.0,186.6784,186.8028,186.5827,186.7645,72537.0
2024-06-27 11:30:00,195.2,195.33,195.03,195.33,75657.0,186.7645,186.8889,186.6019,186.8889,75657.0
2024-06-27 11:40:00,195.44,195.62,195.35,195.56,56189.0,186.9941,187.1664,186.908,187.109,56189.0
2024-06-27 11:50:00,195.58,195.67,195.41,195.51,10880.0,187.1281,187.2142,186.9654,187.0611,10880.0
2024-06-27 12:00:00,195.51,195.51,194.97,195.06,9346.0,187.0611,187.0611,186.5445,186.6306,9346.0
2024-06-27 12:10:00,195.11,195.26,195.0,195.21,11166.0,186.6784,186.8219,186.5732,186.7741,11166.0
2024-06-27 12:20:00,195.26,195.29,195.11,195.15,10146.0,186.8219,186.8506,186.6784,186.7167,10146.0
2024-06-27 12:30:00,195.09,195.15,194.96,194.96,6271.0,186.6593,186.7167,186.5349,186.5349,6271.0
2024-06-27 12:40:00,194.98,195.24,194.98,195.24,45375.0,186.554,186.8028,186.554,186.8028,45375.0
2024-06-27 12:50:00,195.25,195.3,195.13,195.19,5374.0,186.8124,186.8602,186.6975,186.7549,5374.0
2024-06-27 13:00:00,195.18,195.18,194.97,195.08,20258.0,186.7454,186.7454,186.5445,186.6497,20258.0
2024-06-27 13:10:00,195.08,195.16,195.07,195.09,2662.0,186.6497,186.7262,186.6401,186.6593,2662.0
2024-06-27 13:20:00,195.12,195.12,194.97,194.97,5707.0,186.688,186.688,186.5445,186.5445,5707.0
2024-06-27 13:30:00,194.97,195.08,194.96,195.04,4218.0,186.5445,186.6497,186.5349,186.6114,4218.0
2024-06-27 13:40:00,195.02,195.07,194.8,194.89,5196.0,186.5923,186.6401,186.3818,186.4679,5196.0
2024-06-27 13:50:00,194.91,195.24,194.91,195.02,92078.0,186.487,186.8028,186.487,186.5923,92078.0
2024-06-27 14:00:00,195.09,195.31,195.08,195.24,7815.0,186.6593,186.8698,186.6497,186.8028,7815.0
2024-06-27 14:10:00,195.22,195.22,194.98,195.06,8588.0,186.7837,186.7837,186.554,186.6306,8588.0
2024-06-27 14:20:00,195.09,195.11,194.88,194.94,7751.0,186.6593,186.6784,186.4583,186.5158,7751.0
2024-06-27 14:30:00,194.95,195.49,194.86,195.37,72645.0,186.5253,187.042,186.4392,186.9272,72645.0
2024-06-27 14:40:00,195.38,195.43,195.23,195.26,5372.0,186.9367,186.9846,186.7932,186.8219,5372.0
2024-06-27 14:50:00,195.29,195.35,195.12,195.18,14117.0,186.8506,186.908,186.688,186.7454,14117.0
2024-06-27 15:00:00,195.16,195.35,195.09,195.14,9220.0,186.7262,186.908,186.6593,186.7071,9220.0
2024-06-27 15:10:00,195.2,195.43,195.17,195.41,20472.0,186.7645,186.9846,186.7358,186.9654,20472.0
2024-06-27 15:20:00,195.41,195.93,195.38,195.93,141942.0,186.9654,187.463,186.9367,187.463,141942.0
2024-06-27 15:30:00,195.93,196.01,195.67,195.74,75247.0,187.463,187.5395,187.2142,187.2812,75247.0
2024-06-27 15:40:00,195.71,195.97,195.68,195.83,79340.0,187.2525,187.5012,187.2238,187.3673,79340.0
2024-06-27 15:50:00,195.84,195.87,195.44,195.51,379810.0,187.3769,187.4056,186.9941,187.0611,379810.0
2024-06-28 09:30:00,195.41,196.51,195.01,196.18,29976.0,186.9654,188.0179,186.5827,187.7022,29976.0
2024-06-28 09:40:00,196.13,196.29,195.42,195.52,7369.0,187.6543,187.8074,186.975,187.0707,7369.0
2024-06-28 09:50:00,195.47,195.59,195.31,195.46,7537.0,187.0228,187.1377,186.8698,187.0133,7537.0
2024-06-28 10:00:00,195.57,195.74,195.39,195.5,214436.0,187.1185,187.2812,186.9463,187.0516,214436.0
2024-06-28 10:10:00,195.45,195.99,195.4,195.42,24968.0,187.0037,187.5204,186.9559,186.975,24968.0
2024-06-28 10:20:00,195.4,195.41,195.13,195.13,6592.0,186.9559,186.9654,186.6975,186.6975,6592.0
2024-06-28 10:30:00,195.18,195.52,195.05,195.46,28047.0,186.7454,187.0707,186.621,187.0133,28047.0
2024-06-28 10:40:00,195.5,195.66,195.29,195.42,8707.0,187.0516,187.2046,186.8506,186.975,8707.0
2024-06-28 10:50:00,195.4,195.77,195.37,195.49,16209.0,186.9559,187.3099,186.9272,187.042,16209.0
2024-06-28 11:00:00,195.5,195.67,195.22,195.67,27325.0,187.0516,187.2142,186.7837,187.2142,27325.0
2024-06-28 11:10:00,195.61,195.65,195.37,195.39,9895.0,187.1568,187.1951,186.9272,186.9463,9895.0
2024-06-28 11:20:00,195.4,195.6,195.4,195.57,14842.0,186.9559,187.1472,186.9559,187.1185,14842.0
2024-06-28 11:30:00,195.54,195.65,195.45,195.46,10595.0,187.0898,187.1951,187.0037,187.0133,10595.0
2024-06-28 11:40:00,195.42,195.59,195.42,195.47,9749.0,186.975,187.1377,186.975,187.0228,9749.0
2024-06-28 11:50:00,195.48,195.74,195.45,195.64,11202.0,187.0324,187.2812,187.0037,187.1855,11202.0
2024-06-28 12:00:00,195.66,195.68,195.61,195.66,3726.0,187.2046,187.2238,187.1568,187.2046,3726.0
2024-06-28 12:10:00,195.62,195.94,195.53,195.9,10675.0,187.1664,187.4725,187.0803,187.4343,10675.0
2024-06-28 12:20:00,195.89,196.3,195.81,196.13,36221.0,187.4247,187.817,187.3482,187.6543,36221.0
2024-06-28 12:30:00,196.24,196.58,196.2,196.48,8859.0,187.7596,188.0849,187.7213,187.9892,8859.0
2024-06-28 12:40:00,196.62,196.62,196.14,196.22,9505.0,188.1232,188.1232,187.6639,187.7404,9505.0
2024-06-28 12:50:00,196.19,196.22,196.05,196.19,12619.0,187.7117,187.7404,187.5778,187.7117,12619.0
2024-06-28 13:00:00,196.17,196.2,196.09,196.13,3344.0,187.6926,187.7213,187.6161,187.6543,3344.0
2024-06-28 13:10:00,196.13,196.13,196.04,196.11,8032.0,187.6543,187.6543,187.5682,187.6352,8032.0
2024-06-28 13:20:00,196.08,196.17,196.01,196.06,13451.0,187.6065,187.6926,187.5395,187.5874,13451.0
2024-06-28 13:30:00,196.06,196.16,196.04,196.16,7056.0,187.5874,187.683,187.5682,187.683,7056.0
2024-06-28 13:40:00,196.12,196.25,196.06,196.14,10325.0,187.6448,187.7691,187.5874,187.6639,10325.0
2024-06-28 13:50:00,196.13,196.28,196.12,196.2,13998.0,187.6543,187.7978,187.6448,187.7213,13998.0
2024-06-28 14:00:00,196.23,196.33,196.14,196.14,7999.0,187.75,187.8457,187.6639,187.6639,7999.0
2024-06-28 14:10:00,196.17,196.38,196.08,196.3,20603.0,187.6926,187.8935,187.6065,187.817,20603.0
2024-06-28 14:20:00,196.29,196.39,196.17,196.33,11147.0,187.8074,187.9031,187.6926,187.8457,11147.0
2024-06-28 14:30:00,196.29,196.33,196.05,196.09,19800.0,187.8074,187.8457,187.5778,187.6161,19800.0
2024-06-28 14:40:00,196.14,196.24,196.0,196.08,46330.0,187.6639,187.7596,187.5299,187.6065,46330.0
2024-06-28 14:50:00,196.09,196.19,196.07,196.12,16449.0,187.6161,187.7117,187.5969,187.6448,16449.0
2024-06-28 15:00:00,196.12,196.21,195.85,196.21,22527.0,187.6448,187.7309,187.3864,187.7309,22527.0
2024-06-28 15:10:00,196.19,196.23,195.91,196.09,329690.0,187.7117,187.75,187.4438,187.6161,329690.0
2024-06-28 15:20:00,196.09,196.61,196.05,196.61,27149.0,187.6161,188.1136,187.5778,188.1136,27149.0
2024-06-28 15:30:00,196.58,196.8,196.4,196.57,28618.0,188.0849,188.2954,187.9127,188.0753,28618.0
2024-06-28 15:40:00,196.56,196.82,196.42,196.8,189213.0,188.0657,188.3145,187.9318,188.2954,189213.0
2024-06-28 15:50:00,196.8,197.11,196.53,196.54,445999.0,188.2954,188.592,188.037,188.0466,445999.0
2024-07-01 09:30:00,197.62,197.83,196.32,196.9,41128.0,189.0799,189.2809,187.8361,188.3911,41128.0
2024-07-01 09:40:00,197.03,197.1,195.93,196.98,20394.0,188.5154,188.5824,187.463,188.4676,20394.0
2024-07-01 09:50:00,196.84,197.19,196.44,196.76,54319.0,188.3336,188.6685,187.9509,188.2571,54319.0
2024-07-01 10:00:00,196.77,196.82,195.87,196.07,68831.0,188.2667,188.3145,187.4056,187.5969,68831.0
2024-07-01 10:10:00,196.04,196.06,195.45,195.58,47320.0,187.5682,187.5874,187.0037,187.1281,47320.0
2024-07-01 10:20:00,195.53,195.91,195.26,195.91,11400.0,187.0803,187.4438,186.8219,187.4438,11400.0
2024-07-01 10:30:00,195.91,196.18,195.69,196.05,14002.0,187.4438,187.7022,187.2333,187.5778,14002.0
2024-07-01 10:40:00,195.97,196.04,195.49,195.61,47172.0,187.5012,187.5682,187.042,187.1568,47172.0
2024-07-01 10:50:00,195.52,196.14,195.52,195.97,12667.0,187.0707,187.6639,187.0707,187.5012,12667.0
2024-07-01 11:00:00,195.87,195.97,195.76,195.83,6970.0,187.4056,187.5012,187.3003,187.3673,6970.0
2024-07-01 11:10:00,195.78,195.83,195.5,195.81,11900.0,187.3195,187.3673,187.0516,187.3482,11900.0
2024-07-01 11:20:00,195.8,196.03,195.8,195.87,9732.0,187.3386,187.5586,187.3386,187.4056,9732.0
2024-07-01 11:30:00,195.91,196.15,195.89,196.07,11427.0,187.4438,187.6735,187.4247,187.5969,11427.0
2024-07-01 11:40:00,196.05,196.12,195.84,195.85,39852.0,187.5778,187.6448,187.3769,187.3864,39852.0
2024-07-01 11:50:00,195.89,196.12,195.85,195.87,20102.0,187.4247,187.6448,187.3864,187.4056,20102.0
2024-07-01 12:00:00,195.88,195.9,195.58,195.82,26758.0,187.4151,187.4343,187.1281,187.3577,26758.0
2024-07-01 12:10:00,195.77,196.02,195.76,195.78,6598.0,187.3099,187.5491,187.3003,187.3195,6598.0
2024-07-01 12:20:00,195.73,195.89,195.58,195.58,5716.0,187.2716,187.4247,187.1281,187.1281,5716.0
2024-07-01 12:30:00,195.63,195.73,195.48,195.56,12738.0,187.1759,187.2716,187.0324,187.109,12738.0
2024-07-01 12:40:00,195.5,195.63,195.42,195.5,16564.0,187.0516,187.1759,186.975,187.0516,16564.0
2024-07-01 12:50:00,195.51,195.57,195.41,195.5,13370.0,187.0611,187.1185,186.9654,187.0516,13370.0
2024-07-01 13:00:00,195.47,195.73,195.47,195.69,18334.0,187.0228,187.2716,187.0228,187.2333,18334.0
2024-07-01 13:10:00,195.69,195.71,195.61,195.69,30382.0,187.2333,187.2525,187.1568,187.2333,30382.0
2024-07-01 13:20:00,195.69,195.76,195.23,195.59,82081.0,187.2333,187.3003,186.7932,187.1377,82081.0
2024-07-01 13:30:00,195.54,195.66,195.18,195.2,38680.0,187.0898,187.2046,186.7454,186.7645,38680.0
2024-07-01 13:40:00,195.23,195.4,195.09,195.4,28983.0,186.7932,186.9559,186.6593,186.9559,28983.0
2024-07-01 13:50:00,195.38,195.54,195.21,195.53,44531.0,186.9367,187.0898,186.7741,187.0803,44531.0
2024-07-01 14:00:00,195.56,195.6,195.22,195.57,14699.0,187.109,187.1472,186.7837,187.1185,14699.0
2024-07-01 14:10:00,195.56,195.61,195.52,195.52,4345.0,187.109,187.1568,187.0707,187.0707,4345.0
2024-07-01 14:20:00,195.52,195.65,195.47,195.56,17388.0,187.0707,187.1951,187.0228,187.109,17388.0
2024-07-01 14:30:00,195.56,195.86,195.44,195.74,68904.0,187.109,187.396,186.9941,187.2812,68904.0
2024-07-01 14:40:00,195.75,196.03,195.74,195.9,26474.0,187.2907,187.5586,187.2812,187.4343,26474.0
2024-07-01 14:50:00,195.91,195.95,195.82,195.83,17438.0,187.4438,187.4821,187.3577,187.3673,17438.0
2024-07-01 15:00:00,195.87,195.91,195.75,195.82,6203.0,187.4056,187.4438,187.2907,187.3577,6203.0
2024-07-01 15:10:00,195.82,195.91,195.8,195.82,17034.0,187.3577,187.4438,187.3386,187.3577,17034.0
2024-07-01 15:20:00,195.8,195.8,195.48,195.48,40755.0,187.3386,187.3386,187.0324,187.0324,40755.0
2024-07-01 15:30:00,195.46,195.73,195.42,195.71,67882.0,187.0133,187.2716,186.975,187.2525,67882.0
2024-07-01 15:40:00,195.72,195.78,195.66,195.73,23489.0,187.262,187.3195,187.2046,187.2716,23489.0
2024-07-01 15:50:00,195.72,195.85,195.34,195.46,185371.0,187.262,187.3864,186.8985,187.0133,185371.0
2024-07-02 09:30:00,196.56,196.95,196.08,196.51,127847.0,188.0657,188.4389,187.6065,188.0179,127847.0
2024-07-02 09:40:00,196.5,196.83,196.3,196.53,81652.0,188.0083,188.3241,187.817,188.037,81652.0
2024-07-02 09:50:00,196.53,197.84,196.52,197.39,45524.0,188.037,189.2904,188.0275,188.8599,45524.0
2024-07-02 10:00:00,197.64,198.32,197.58,197.67,52706.0,189.0991,189.7497,189.0417,189.1278,52706.0
2024-07-02 10:10:00,197.66,197.8,197.42,197.76,37497.0,189.1182,189.2522,188.8886,189.2139,37497.0
2024-07-02 10:20:00,197.73,197.77,197.27,197.53,53320.0,189.1852,189.2235,188.7451,188.9938,53320.0
2024-07-02 10:30:00,197.56,197.56,196.93,197.0,36010.0,189.0225,189.0225,188.4198,188.4867,36010.0
2024-07-02 10:40:00,197.0,197.1,196.68,196.87,50913.0,188.4867,188.5824,188.1806,188.3623,50913.0
2024-07-02 10:50:00,196.9,196.99,196.34,196.5,79298.0,188.3911,188.4772,187.8553,188.0083,79298.0
2024-07-02 11:00:00,196.5,196.66,196.43,196.62,27729.0,188.0083,188.1614,187.9414,188.1232,27729.0
2024-07-02 11:10:00,196.62,196.66,196.34,196.48,54657.0,188.1232,188.1614,187.8553,187.9892,54657.0
2024-07-02 11:20:00,196.48,196.57,196.23,196.24,52512.0,187.9892,188.0753,187.75,187.7596,52512.0
2024-07-02 11:30:00,196.28,196.48,196.19,196.19,66100.0,187.7978,187.9892,187.7117,187.7117,66100.0
2024-07-02 11:40:00,196.2,196.36,196.05,196.27,47496.0,187.7213,187.8744,187.5778,187.7883,47496.0
2024-07-02 11:50:00,196.27,196.41,196.12,196.31,45949.0,187.7883,187.9222,187.6448,187.8265,45949.0
2024-07-02 12:00:00,196.36,196.43,196.15,196.23,49449.0,187.8744,187.9414,187.6735,187.75,49449.0
2024-07-02 12:10:00,196.22,196.47,195.99,196.37,40842.0,187.7404,187.9796,187.5204,187.884,40842.0
2024-07-02 12:20:00,196.38,196.72,196.34,196.45,31860.0,187.8935,188.2188,187.8553,187.9605,31860.0
2024-07-02 12:30:00,196.45,196.52,196.35,196.47,24328.0,187.9605,188.0275,187.8648,187.9796,24328.0
2024-07-02 12:40:00,196.47,196.47,196.29,196.33,37308.0,187.9796,187.9796,187.8074,187.8457,37308.0
2024-07-02 12:50:00,196.37,196.51,196.34,196.36,28446.0,187.884,188.0179,187.8553,187.8744,28446.0
2024-07-02 13:00:00,196.31,196.36,196.17,196.22,23378.0,187.8265,187.8744,187.6926,187.7404,23378.0
2024-07-02 13:10:00,196.22,196.26,196.05,196.19,30684.0,187.7404,187.7787,187.5778,187.7117,30684.0
2024-07-02 13:20:00,196.19,196.68,196.16,196.67,20269.0,187.7117,188.1806,187.683,188.171,20269.0
2024-07-02 13:30:00,196.7,196.7,196.36,196.49,33637.0,188.1997,188.1997,187.8744,187.9988,33637.0
2024-07-02 13:40:00,196.46,196.53,196.36,196.38,25768.0,187.9701,188.037,187.8744,187.8935,25768.0
2024-07-02 13:50:00,196.38,196.56,196.26,196.27,74402.0,187.8935,188.0657,187.7787,187.7883,74402.0
2024-07-02 14:00:00,196.27,196.63,196.14,196.63,71069.0,187.7883,188.1327,187.6639,188.1327,71069.0
2024-07-02 14:10:00,196.59,196.61,196.39,196.48,59208.0,188.0944,188.1136,187.9031,187.9892,59208.0
2024-07-02 14:20:00,196.47,196.59,196.26,196.31,28199.0,187.9796,188.0944,187.7787,187.8265,28199.0
2024-07-02 14:30:00,196.33,196.54,196.27,196.53,19341.0,187.8457,188.0466,187.7883,188.037,19341.0
2024-07-02 14:40:00,196.56,196.9,196.27,196.51,78729.0,188.0657,188.3911,187.7883,188.0179,78729.0
2024-07-02 14:50:00,196.52,196.67,196.3,196.37,86264.0,188.0275,188.171,187.817,187.884,86264.0
2024-07-02 15:00:00,196.37,196.79,196.33,196.53,145779.0,187.884,188.2858,187.8457,188.037,145779.0
2024-07-02 15:10:00,196.53,196.71,196.41,196.71,60038.0,188.037,188.2093,187.9222,188.2093,60038.0
2024-07-02 15:20:00,196.71,196.94,196.5,196.89,64749.0,188.2093,188.4293,188.0083,188.3815,64749.0
2024-07-02 15:30:00,196.89,196.94,196.33,196.5,188092.0,188.3815,188.4293,187.8457,188.0083,188092.0
2024-07-02 15:40:00,196.51,196.82,196.44,196.56,395424.0,188.0179,188.3145,187.9509,188.0657,395424.0
2024-07-02 15:50:00,196.48,197.47,196.48,197.07,431127.0,187.9892,188.9364,187.9892,188.5537,431127.0
2024-07-03 09:30:00,196.1,197.91,196.01,196.81,48853.0,187.6256,189.3574,187.5395,188.3049,48853.0
2024-07-03 09:40:00,196.61,196.63,196.33,196.47,44586.0,188.1136,188.1327,187.8457,187.9796,44586.0
2024-07-03 09:50:00,196.46,196.5,195.96,196.25,46846.0,187.9701,188.0083,187.4917,187.7691,46846.0
2024-07-03 10:00:00,196.2,196.2,195.85,196.0,37523.0,187.7213,187.7213,187.3864,187.5299,37523.0
2024-07-03 10:10:00,196.0,196.32,195.84,196.15,72512.0,187.5299,187.8361,187.3769,187.6735,72512.0
2024-07-03 10:20:00,196.18,196.49,195.94,196.12,15547.0,187.7022,187.9988,187.4725,187.6448,15547.0
2024-07-03 10:30:00,196.11,196.22,195.92,195.96,23124.0,187.6352,187.7404,187.4534,187.4917,23124.0
2024-07-03 10:40:00,196.01,196.26,195.99,196.25,17203.0,187.5395,187.7787,187.5204,187.7691,17203.0
2024-07-03 10:50:00,196.23,196.58,195.99,196.14,72254.0,187.75,188.0849,187.5204,187.6639,72254.0
2024-07-03 11:00:00,196.14,196.47,196.02,196.38,149771.0,187.6639,187.9796,187.5491,187.8935,149771.0
2024-07-03 11:10:00,196.33,196.34,195.92,196.04,112436.0,187.8457,187.8553,187.4534,187.5682,112436.0
2024-07-03 11:20:00,196.07,196.32,195.98,196.16,22884.0,187.5969,187.8361,187.5108,187.683,22884.0
2024-07-03 11:30:00,196.17,196.31,196.08,196.15,16958.0,187.6926,187.8265,187.6065,187.6735,16958.0
2024-07-03 11:40:00,196.14,196.22,195.93,195.99,30729.0,187.6639,187.7404,187.463,187.5204,30729.0
2024-07-03 11:50:00,195.99,196.16,195.9,196.13,30373.0,187.5204,187.683,187.4343,187.6543,30373.0
2024-07-03 12:00:00,196.16,196.26,196.04,196.22,76225.0,187.683,187.7787,187.5682,187.7404,76225.0
2024-07-03 12:10:00,196.17,196.45,195.94,195.99,71268.0,187.6926,187.9605,187.4725,187.5204,71268.0
2024-07-03 12:20:00,195.99,196.12,195.94,195.96,38989.0,187.5204,187.6448,187.4725,187.4917,38989.0
2024-07-03 12:30:00,195.93,196.35,195.93,196.19,127932.0,187.463,187.8648,187.463,187.7117,127932.0
2024-07-03 12:40:00,196.19,196.23,196.05,196.19,116990.0,187.7117,187.75,187.5778,187.7117,116990.0
2024-07-03 12:50:00,196.15,196.42,195.95,196.0,444061.0,187.6735,187.9318,187.4821,187.5299,444061.0
2024-07-05 09:30:00,196.53,196.78,195.27,195.77,64691.0,188.037,188.2762,186.8315,187.3099,64691.0
2024-07-05 09:40:00,195.84,195.89,195.44,195.52,12279.0,187.3769,187.4247,186.9941,187.0707,12279.0
2024-07-05 09:50:00,195.5,196.25,195.49,196.23,338713.0,187.0516,187.7691,187.042,187.75,338713.0
2024-07-05 10:00:00,196.09,196.3,195.42,195.75,87165.0,187.6161,187.817,186.975,187.2907,87165.0
2024-07-05 10:10:00,195.65,195.9,195.38,195.86,26904.0,187.1951,187.4343,186.9367,187.396,26904.0
2024-07-05 10:20:00,195.9,195.9,195.68,195.78,41803.0,187.4343,187.4343,187.2238,187.3195,41803.0
2024-07-05 10:30:00,195.77,195.9,195.74,195.82,13425.0,187.3099,187.4343,187.2812,187.3577,13425.0
2024-07-05 10:40:00,195.82,195.88,195.47,195.85,27253.0,187.3577,187.4151,187.0228,187.3864,27253.0
2024-07-05 10:50:00,195.84,195.84,195.59,195.76,11570.0,187.3769,187.3769,187.1377,187.3003,11570.0
2024-07-05 11:00:00,195.76,195.9,195.53,195.9,24803.0,187.3003,187.4343,187.0803,187.4343,24803.0
2024-07-05 11:10:00,195.9,196.06,195.76,195.93,66018.0,187.4343,187.5874,187.3003,187.463,66018.0
2024-07-05 11:20:00,195.97,196.04,195.7,196.04,332992.0,187.5012,187.5682,187.2429,187.5682,332992.0
2024-07-05 11:30:00,196.06,196.06,195.89,196.02,15515.0,187.5874,187.5874,187.4247,187.5491,15515.0
2024-07-05 11:40:00,195.93,196.18,195.9,196.04,12805.0,187.463,187.7022,187.4343,187.5682,12805.0
2024-07-05 11:50:00,196.02,196.02,195.85,195.95,5045.0,187.5491,187.5491,187.3864,187.4821,5045.0
2024-07-05 12:00:00,195.94,196.04,195.8,196.01,78608.0,187.4725,187.5682,187.3386,187.5395,78608.0
2024-07-05 12:10:00,196.0,196.18,195.92,195.93,11615.0,187.5299,187.7022,187.4534,187.463,11615.0
2024-07-05 12:20:00,195.98,196.1,195.97,196.0,11401.0,187.5108,187.6256,187.5012,187.5299,11401.0
2024-07-05 12:30:00,196.04,196.1,195.98,196.06,8641.0,187.5682,187.6256,187.5108,187.5874,8641.0
2024-07-05 12:40:00,196.06,196.16,195.99,196.12,15376.0,187.5874,187.683,187.5204,187.6448,15376.0
2024-07-05 12:50:00,196.1,196.12,195.99,195.99,24983.0,187.6256,187.6448,187.5204,187.5204,24983.0
2024-07-05 13:00:00,196.04,196.22,195.84,196.07,80113.0,187.5682,187.7404,187.3769,187.5969,80113.0
2024-07-05 13:10:00,196.07,196.12,195.96,196.12,14544.0,187.5969,187.6448,187.4917,187.6448,14544.0
2024-07-05 13:20:00,196.12,196.12,196.04,196.05,8026.0,187.6448,187.6448,187.5682,187.5778,8026.0
2024-07-05 13:30:00,196.04,196.21,196.02,196.1,71944.0,187.5682,187.7309,187.5491,187.6256,71944.0
2024-07-05 13:40:00,196.11,196.24,196.07,196.16,33079.0,187.6352,187.7596,187.5969,187.683,33079.0
2024-07-05 13:50:00,196.2,196.31,196.15,196.26,246793.0,187.7213,187.8265,187.6735,187.7787,246793.0
2024-07-05 14:00:00,196.23,196.28,196.13,196.14,19437.0,187.75,187.7978,187.6543,187.6639,19437.0
2024-07-05 14:10:00,196.14,196.26,196.0,196.26,18924.0,187.6639,187.7787,187.5299,187.7787,18924.0
2024-07-05 14:20:00,196.25,196.25,196.06,196.25,7333.0,187.7691,187.7691,187.5874,187.7691,7333.0
2024-07-05 14:30:00,196.25,196.25,196.09,196.12,10810.0,187.7691,187.7691,187.6161,187.6448,10810.0
2024-07-05 14:40:00,196.11,196.26,196.1,196.22,36927.0,187.6352,187.7787,187.6256,187.7404,36927.0
2024-07-05 14:50:00,196.27,196.28,196.17,196.27,24268.0,187.7883,187.7978,187.6926,187.7883,24268.0
2024-07-05 15:00:00,196.27,196.29,196.18,196.22,16990.0,187.7883,187.8074,187.7022,187.7404,16990.0
2024-07-05 15:10:00,196.25,196.26,196.18,196.25,15471.0,187.7691,187.7787,187.7022,187.7691,15471.0
2024-07-05 15:20:00,196.25,196.36,196.23,196.3,126580.0,187.7691,187.8744,187.75,187.817,126580.0
2024-07-05 15:30:00,196.28,196.49,196.26,196.3,39834.0,187.7978,187.9988,187.7787,187.817,39834.0
2024-07-05 15:40:00,196.28,196.32,196.23,196.26,26617.0,187.7978,187.8361,187.75,187.7787,26617.0
2024-07-05 15:50:00,196.28,196.51,196.24,196.39,232061.0,187.7978,188.0179,187.7596,187.9031,232061.0
2024-07-08 09:30:00,196.4,197.19,196.4,196.43,31884.0,187.9127,188.6685,187.9127,187.9414,31884.0
2024-07-08 09:40:00,196.47,196.53,195.66,195.72,21970.0,187.9796,188.037,187.2046,187.262,21970.0
2024-07-08 09:50:00,195.72,195.9,195.53,195.7,52665.0,187.262,187.4343,187.0803,187.2429,52665.0
2024-07-08 10:00:00,195.7,196.14,195.51,195.9,67357.0,187.2429,187.6639,187.0611,187.4343,67357.0
2024-07-08 10:10:00,195.97,196.25,195.91,196.0,41894.0,187.5012,187.7691,187.4438,187.5299,41894.0
2024-07-08 10:20:00,196.02,196.11,195.84,195.85,32388.0,187.5491,187.6352,187.3769,187.3864,32388.0
2024-07-08 10:30:00,195.9,196.1,195.85,195.99,131778.0,187.4343,187.6256,187.3864,187.5204,131778.0
2024-07-08 10:40:00,195.97,196.04,195.7,195.95,14384.0,187.5012,187.5682,187.2429,187.4821,14384.0
2024-07-08 10:50:00,195.97,196.02,195.74,195.9,25731.0,187.5012,187.5491,187.2812,187.4343,25731.0
2024-07-08 11:00:00,195.9,196.52,195.86,196.24,159695.0,187.4343,188.0275,187.396,187.7596,159695.0
2024-07-08 11:10:00,196.29,196.46,195.87,195.92,64529.0,187.8074,187.9701,187.4056,187.4534,64529.0
2024-07-08 11:20:00,195.87,196.05,195.87,195.91,15977.0,187.4056,187.5778,187.4056,187.4438,15977.0
2024-07-08 11:30:00,195.91,196.01,195.77,195.96,19701.0,187.4438,187.5395,187.3099,187.4917,19701.0
2024-07-08 11:40:00,195.96,196.03,195.86,195.92,20444.0,187.4917,187.5586,187.396,187.4534,20444.0
2024-07-08 11:50:00,195.92,195.92,195.48,195.5,24713.0,187.4534,187.4534,187.0324,187.0516,24713.0
2024-07-08 12:00:00,195.5,195.73,195.46,195.5,18999.0,187.0516,187.2716,187.0133,187.0516,18999.0
2024-07-08 12:10:00,195.5,195.7,195.48,195.5,24896.0,187.0516,187.2429,187.0324,187.0516,24896.0
2024-07-08 12:20:00,195.5,196.03,195.5,195.94,11322.0,187.0516,187.5586,187.0516,187.4725,11322.0
2024-07-08 12:30:00,195.94,196.13,195.93,196.0,20511.0,187.4725,187.6543,187.463,187.5299,20511.0
2024-07-08 12:40:00,196.0,196.29,195.94,196.0,40368.0,187.5299,187.8074,187.4725,187.5299,40368.0
2024-07-08 12:50:00,196.0,196.05,195.86,195.9,9702.0,187.5299,187.5778,187.396,187.4343,9702.0
2024-07-08 13:00:00,195.9,196.01,195.84,195.91,9773.0,187.4343,187.5395,187.3769,187.4438,9773.0
2024-07-08 13:10:00,195.9,195.96,195.87,195.9,10550.0,187.4343,187.4917,187.4056,187.4343,10550.0
2024-07-08 13:20:00,195.9,195.95,195.69,195.75,19093.0,187.4343,187.4821,187.2333,187.2907,19093.0
2024-07-08 13:30:00,195.75,195.93,195.72,195.9,14773.0,187.2907,187.463,187.262,187.4343,14773.0
2024-07-08 13:40:00,195.92,195.95,195.79,195.83,15121.0,187.4534,187.4821,187.329,187.3673,15121.0
2024-07-08 13:50:00,195.83,195.92,195.68,195.76,14164.0,187.3673,187.4534,187.2238,187.3003,14164.0
2024-07-08 14:00:00,195.75,195.82,195.6,195.61,22876.0,187.2907,187.3577,187.1472,187.1568,22876.0
2024-07-08 14:10:00,195.67,195.87,195.59,195.74,16418.0,187.2142,187.4056,187.1377,187.2812,16418.0
2024-07-08 14:20:00,195.74,195.79,195.7,195.73,23947.0,187.2812,187.329,187.2429,187.2716,23947.0
2024-07-08 14:30:00,195.72,195.86,195.69,195.78,33748.0,187.262,187.396,187.2333,187.3195,33748.0
2024-07-08 14:40:00,195.75,195.85,195.71,195.75,21185.0,187.2907,187.3864,187.2525,187.2907,21185.0
2024-07-08 14:50:00,195.75,195.84,195.62,195.64,16941.0,187.2907,187.3769,187.1664,187.1855,16941.0
2024-07-08 15:00:00,195.68,195.68,195.48,195.52,18988.0,187.2238,187.2238,187.0324,187.0707,18988.0
2024-07-08 15:10:00,195.53,195.56,195.17,195.17,24043.0,187.0803,187.109,186.7358,186.7358,24043.0
2024-07-08 15:20:00,195.14,195.47,195.14,195.46,22701.0,186.7071,187.0228,186.7071,187.0133,22701.0
2024-07-08 15:30:00,195.45,195.49,195.21,195.47,22956.0,187.0037,187.042,186.7741,187.0228,22956.0
2024-07-08 15:40:00,195.47,195.52,194.96,195.01,39912.0,187.0228,187.0707,186.5349,186.5827,39912.0
2024-07-08 15:50:00,195.05,195.16,194.8,194.97,256992.0,186.621,186.7262,186.3818,186.5445,256992.0
2024-07-09 09:30:00,195.18,195.57,194.6,195.34,32586.0,186.7454,187.1185,186.1904,186.8985,32586.0
2024-07-09 09:40:00,195.31,195.31,194.81,194.81,19814.0,186.8698,186.8698,186.3914,186.3914,19814.0
2024-07-09 09:50:00,194.71,194.8,194.57,194.66,11157.0,186.2957,186.3818,186.1617,186.2479,11157.0
2024-07-09 10:00:00,194.66,194.91,194.41,194.41,22168.0,186.2479,186.487,186.0087,186.0087,22168.0
2024-07-09 10:10:00,194.45,194.6,194.28,194.38,19603.0,186.0469,186.1904,185.8843,185.98,19603.0
2024-07-09 10:20:00,194.31,194.4,194.11,194.27,10970.0,185.913,185.9991,185.7216,185.8747,10970.0
2024-07-09 10:30:00,194.28,194.35,194.16,194.25,16043.0,185.8843,185.9512,185.7695,185.8556,16043.0
2024-07-09 10:40:00,194.2,194.37,194.14,194.27,11752.0,185.8077,185.9704,185.7503,185.8747,11752.0
2024-07-09 10:50:00,194.19,194.23,193.89,194.13,10216.0,185.7982,185.8364,185.5111,185.7408,10216.0
2024-07-09 11:00:00,194.13,194.42,194.07,194.36,14220.0,185.7408,186.0182,185.6833,185.9608,14220.0
2024-07-09 11:10:00,194.31,194.5,194.31,194.47,21322.0,185.913,186.0948,185.913,186.0661,21322.0
2024-07-09 11:20:00,194.47,194.62,194.29,194.62,22518.0,186.0661,186.2096,185.8938,186.2096,22518.0
2024-07-09 11:30:00,194.76,194.8,194.53,194.6,6197.0,186.3435,186.3818,186.1235,186.1904,6197.0
2024-07-09 11:40:00,194.55,194.64,194.47,194.58,7511.0,186.1426,186.2287,186.0661,186.1713,7511.0
2024-07-09 11:50:00,194.66,194.66,194.46,194.6,20834.0,186.2479,186.2479,186.0565,186.1904,20834.0
2024-07-09 12:00:00,194.5,194.71,194.49,194.67,14423.0,186.0948,186.2957,186.0852,186.2574,14423.0
2024-07-09 12:10:00,194.67,194.67,194.54,194.61,16259.0,186.2574,186.2574,186.133,186.2,16259.0
2024-07-09 12:20:00,194.55,194.61,194.47,194.59,5602.0,186.1426,186.2,186.0661,186.1809,5602.0
2024-07-09 12:30:00,194.55,194.59,194.47,194.59,5301.0,186.1426,186.1809,186.0661,186.1809,5301.0
2024-07-09 12:40:00,194.6,194.73,194.53,194.71,4065.0,186.1904,186.3148,186.1235,186.2957,4065.0
2024-07-09 12:50:00,194.66,194.68,194.51,194.58,8816.0,186.2479,186.267,186.1043,186.1713,8816.0
2024-07-09 13:00:00,194.5,194.91,194.5,194.78,9526.0,186.0948,186.487,186.0948,186.3627,9526.0
2024-07-09 13:10:00,194.78,194.82,194.67,194.72,9567.0,186.3627,186.4009,186.2574,186.3053,9567.0
2024-07-09 13:20:00,194.69,194.84,194.63,194.74,6630.0,186.2766,186.4201,186.2191,186.3244,6630.0
2024-07-09 13:30:00,194.77,194.86,194.71,194.73,10472.0,186.3531,186.4392,186.2957,186.3148,10472.0
2024-07-09 13:40:00,194.73,194.81,194.65,194.81,11090.0,186.3148,186.3914,186.2383,186.3914,11090.0
2024-07-09 13:50:00,194.82,194.99,194.73,194.85,7129.0,186.4009,186.5636,186.3148,186.4296,7129.0
2024-07-09 14:00:00,194.87,194.87,194.73,194.78,6291.0,186.4488,186.4488,186.3148,186.3627,6291.0
2024-07-09 14:10:00,194.78,194.78,194.5,194.5,13809.0,186.3627,186.3627,186.0948,186.0948,13809.0
2024-07-09 14:20:00,194.5,194.51,194.22,194.51,9002.0,186.0948,186.1043,185.8269,186.1043,9002.0
2024-07-09 14:30:00,194.53,194.57,194.43,194.51,11174.0,186.1235,186.1617,186.0278,186.1043,11174.0
2024-07-09 14:40:00,194.48,194.49,194.32,194.42,15564.0,186.0756,186.0852,185.9225,186.0182,15564.0
2024-07-09 14:50:00,194.39,194.53,194.37,194.42,21015.0,185.9895,186.1235,185.9704,186.0182,21015.0
2024-07-09 15:00:00,194.37,194.43,194.31,194.34,14268.0,185.9704,186.0278,185.913,185.9417,14268.0
2024-07-09 15:10:00,194.34,194.44,194.04,194.13,57168.0,185.9417,186.0374,185.6546,185.7408,57168.0
2024-07-09 15:20:00,194.12,194.27,194.08,194.25,12352.0,185.7312,185.8747,185.6929,185.8556,12352.0
2024-07-09 15:30:00,194.24,194.25,194.05,194.1,37042.0,185.846,185.8556,185.6642,185.7121,37042.0
2024-07-09 15:40:00,194.08,194.29,194.07,194.27,20778.0,185.6929,185.8938,185.6833,185.8747,20778.0
2024-07-09 15:50:00,194.25,194.66,194.25,194.58,98035.0,185.8556,186.2479,185.8556,186.1713,98035.0
2024-07-10 09:30:00,194.45,195.32,194.1,194.97,69045.0,186.0469,186.8793,185.7121,186.5445,69045.0
2024-07-10 09:40:00,194.97,195.24,194.82,195.08,33378.0,186.5445,186.8028,186.4009,186.6497,33378.0
2024-07-10 09:50:00,195.15,195.23,194.76,195.0,17788.0,186.7167,186.7932,186.3435,186.5732,17788.0
2024-07-10 10:00:00,195.02,195.02,194.43,194.47,11553.0,186.5923,186.5923,186.0278,186.0661,11553.0
2024-07-10 10:10:00,194.52,194.88,194.45,194.77,13432.0,186.1139,186.4583,186.0469,186.3531,13432.0
2024-07-10 10:20:00,194.81,194.93,194.6,194.62,22856.0,186.3914,186.5062,186.1904,186.2096,22856.0
2024-07-10 10:30:00,194.6,194.75,194.5,194.51,10261.0,186.1904,186.334,186.0948,186.1043,10261.0
2024-07-10 10:40:00,194.52,194.54,194.33,194.34,7300.0,186.1139,186.133,185.9321,185.9417,7300.0
2024-07-10 10:50:00,194.37,194.55,194.3,194.5,12845.0,185.9704,186.1426,185.9034,186.0948,12845.0
2024-07-10 11:00:00,194.5,194.85,194.47,194.63,31108.0,186.0948,186.4296,186.0661,186.2191,31108.0
2024-07-10 11:10:00,194.63,194.72,194.52,194.57,29336.0,186.2191,186.3053,186.1139,186.1617,29336.0
2024-07-10 11:20:00,194.59,194.88,194.55,194.74,33008.0,186.1809,186.4583,186.1426,186.3244,33008.0
2024-07-10 11:30:00,194.71,195.01,194.62,194.9,20839.0,186.2957,186.5827,186.2096,186.4775,20839.0
2024-07-10 11:40:00,194.9,194.98,194.72,194.82,14827.0,186.4775,186.554,186.3053,186.4009,14827.0
2024-07-10 11:50:00,194.8,194.8,194.53,194.54,25307.0,186.3818,186.3818,186.1235,186.133,25307.0
2024-07-10 12:00:00,194.5,194.59,194.48,194.56,3289.0,186.0948,186.1809,186.0756,186.1522,3289.0
2024-07-10 12:10:00,194.48,194.68,194.48,194.63,23044.0,186.0756,186.267,186.0756,186.2191,23044.0
2024-07-10 12:20:00,194.63,194.68,194.42,194.49,19611.0,186.2191,186.267,186.0182,186.0852,19611.0
2024-07-10 12:30:00,194.44,194.5,194.23,194.48,6192.0,186.0374,186.0948,185.8364,186.0756,6192.0
2024-07-10 12:40:00,194.48,194.73,194.46,194.55,22527.0,186.0756,186.3148,186.0565,186.1426,22527.0
2024-07-10 12:50:00,194.55,194.7,194.53,194.66,6852.0,186.1426,186.2861,186.1235,186.2479,6852.0
2024-07-10 13:00:00,194.6,194.68,194.5,194.51,16301.0,186.1904,186.267,186.0948,186.1043,16301.0
2024-07-10 13:10:00,194.54,194.54,194.2,194.22,7042.0,186.133,186.133,185.8077,185.8269,7042.0
2024-07-10 13:20:00,194.18,194.22,193.95,193.95,6360.0,185.7886,185.8269,185.5685,185.5685,6360.0
2024-07-10 13:30:00,193.95,194.04,193.85,193.97,9869.0,185.5685,185.6546,185.4729,185.5877,9869.0
2024-07-10 13:40:00,193.89,194.1,193.89,194.09,3875.0,185.5111,185.7121,185.5111,185.7025,3875.0
2024-07-10 13:50:00,194.06,194.07,193.8,193.91,14152.0,185.6738,185.6833,185.425,185.5303,14152.0
2024-07-10 14:00:00,193.9,193.9,193.71,193.83,4524.0,185.5207,185.5207,185.3389,185.4537,4524.0
2024-07-10 14:10:00,193.84,193.86,193.73,193.77,6201.0,185.4633,185.4824,185.358,185.3963,6201.0
2024-07-10 14:20:00,193.77,193.8,193.72,193.79,5355.0,185.3963,185.425,185.3485,185.4154,5355.0
2024-07-10 14:30:00,193.8,193.9,193.8,193.86,5060.0,185.425,185.5207,185.425,185.4824,5060.0
2024-07-10 14:40:00,193.9,194.38,193.88,194.27,10044.0,185.5207,185.98,185.5016,185.8747,10044.0
2024-07-10 14:50:00,194.29,194.46,194.24,194.46,11398.0,185.8938,186.0565,185.846,186.0565,11398.0
2024-07-10 15:00:00,194.49,194.69,194.43,194.5,19483.0,186.0852,186.2766,186.0278,186.0948,19483.0
2024-07-10 15:10:00,194.48,194.5,194.31,194.32,28514.0,186.0756,186.0948,185.913,185.9225,28514.0
2024-07-10 15:20:00,194.31,194.31,194.05,194.09,13955.0,185.913,185.913,185.6642,185.7025,13955.0
2024-07-10 15:30:00,194.08,194.14,194.01,194.02,23438.0,185.6929,185.7503,185.6259,185.6355,23438.0
2024-07-10 15:40:00,194.02,194.02,193.91,193.94,28015.0,185.6355,185.6355,185.5303,185.559,28015.0
2024-07-10 15:50:00,193.94,193.99,193.49,193.5,341896.0,185.559,185.6068,185.1284,185.138,341896.0
2024-07-11 09:30:00,193.28,194.97,193.17,193.93,172005.0,184.9275,186.5445,184.8222,185.5494,172005.0
2024-07-11 09:40:00,193.79,194.59,193.66,194.58,53070.0,185.4154,186.1809,185.2911,186.1713,53070.0
2024-07-11 09:50:00,194.58,195.43,194.57,195.08,96385.0,186.1713,186.9846,186.1617,186.6497,96385.0
2024-07-11 10:00:00,195.08,196.15,194.92,196.02,114478.0,186.6497,187.6735,186.4966,187.5491,114478.0
2024-07-11 10:10:00,196.02,196.89,195.88,196.23,69355.0,187.5491,188.3815,187.4151,187.75,69355.0
2024-07-11 10:20:00,196.36,196.57,195.84,196.0,59750.0,187.8744,188.0753,187.3769,187.5299,59750.0
2024-07-11 10:30:00,196.0,196.57,195.94,196.45,114969.0,187.5299,188.0753,187.4725,187.9605,114969.0
2024-07-11 10:40:00,196.6,196.9,196.45,196.7,114711.0,188.104,188.3911,187.9605,188.1997,114711.0
2024-07-11 10:50:00,196.7,197.12,196.33,197.12,83970.0,188.1997,188.6015,187.8457,188.6015,83970.0
2024-07-11 11:00:00,197.18,197.24,196.82,197.03,47498.0,188.659,188.7164,188.3145,188.5154,47498.0
2024-07-11 11:10:00,197.03,197.47,196.97,197.42,51975.0,188.5154,188.9364,188.458,188.8886,51975.0
2024-07-11 11:20:00,197.37,197.8,197.37,197.73,44517.0,188.8407,189.2522,188.8407,189.1852,44517.0
2024-07-11 11:30:00,197.72,198.3,197.71,198.21,74923.0,189.1756,189.7306,189.166,189.6444,74923.0
2024-07-11 11:40:00,198.29,198.29,197.64,198.02,87614.0,189.721,189.721,189.0991,189.4627,87614.0
2024-07-11 11:50:00,198.06,198.09,197.67,197.97,118965.0,189.5009,189.5296,189.1278,189.4148,118965.0
2024-07-11 12:00:00,197.98,198.0,197.13,197.31,142750.0,189.4244,189.4435,188.6111,188.7833,142750.0
2024-07-11 12:10:00,197.31,197.31,196.87,196.98,99018.0,188.7833,188.7833,188.3623,188.4676,99018.0
2024-07-11 12:20:00,196.99,197.15,196.84,196.93,37644.0,188.4772,188.6302,188.3336,188.4198,37644.0
2024-07-11 12:30:00,196.88,196.96,196.66,196.69,14841.0,188.3719,188.4485,188.1614,188.1901,14841.0
2024-07-11 12:40:00,196.66,196.97,196.52,196.78,61372.0,188.1614,188.458,188.0275,188.2762,61372.0
2024-07-11 12:50:00,196.74,196.79,196.62,196.72,31961.0,188.238,188.2858,188.1232,188.2188,31961.0
2024-07-11 13:00:00,196.72,196.89,196.41,196.82,44442.0,188.2188,188.3815,187.9222,188.3145,44442.0
2024-07-11 13:10:00,196.86,197.24,196.76,197.13,39096.0,188.3528,188.7164,188.2571,188.6111,39096.0
2024-07-11 13:20:00,197.24,197.27,196.86,196.91,36352.0,188.7164,188.7451,188.3528,188.4006,36352.0
2024-07-11 13:30:00,196.91,197.02,196.76,196.8,26169.0,188.4006,188.5059,188.2571,188.2954,26169.0
2024-07-11 13:40:00,196.82,196.89,196.49,196.5,65425.0,188.3145,188.3815,187.9988,188.0083,65425.0
2024-07-11 13:50:00,196.5,196.62,196.34,196.62,45327.0,188.0083,188.1232,187.8553,188.1232,45327.0
2024-07-11 14:00:00,196.62,196.83,196.52,196.83,36488.0,188.1232,188.3241,188.0275,188.3241,36488.0
2024-07-11 14:10:00,196.86,197.22,196.81,197.22,19038.0,188.3528,188.6972,188.3049,188.6972,19038.0
2024-07-11 14:20:00,197.22,197.22,196.9,197.12,19296.0,188.6972,188.6972,188.3911,188.6015,19296.0
2024-07-11 14:30:00,197.09,197.35,196.9,197.0,31783.0,188.5728,188.8216,188.3911,188.4867,31783.0
2024-07-11 14:40:00,197.0,197.09,196.76,196.81,16900.0,188.4867,188.5728,188.2571,188.3049,16900.0
2024-07-11 14:50:00,196.78,196.86,196.49,196.59,39374.0,188.2762,188.3528,187.9988,188.0944,39374.0
2024-07-11 15:00:00,196.58,196.58,196.13,196.3,18193.0,188.0849,188.0849,187.6543,187.817,18193.0
2024-07-11 15:10:00,196.25,196.7,196.17,196.44,24891.0,187.7691,188.1997,187.6926,187.9509,24891.0
2024-07-11 15:20:00,196.48,196.5,196.42,196.44,20026.0,187.9892,188.0083,187.9318,187.9509,20026.0
2024-07-11 15:30:00,196.48,196.5,196.06,196.06,56138.0,187.9892,188.0083,187.5874,187.5874,56138.0
2024-07-11 15:40:00,196.06,196.28,195.96,195.98,98140.0,187.5874,187.7978,187.4917,187.5108,98140.0
2024-07-11 15:50:00,196.01,196.36,195.72,195.76,685923.0,187.5395,187.8744,187.262,187.3003,685923.0
2024-07-12 09:30:00,195.77,196.1,195.47,195.88,57426.0,187.3099,187.6256,187.0228,187.4151,57426.0
2024-07-12 09:40:00,195.87,195.98,194.51,194.57,25781.0,187.4056,187.5108,186.1043,186.1617,25781.0
2024-07-12 09:50:00,194.65,194.68,193.89,193.89,30946.0,186.2383,186.267,185.5111,185.5111,30946.0
2024-07-12 10:00:00,194.0,194.0,193.38,193.67,40548.0,185.6164,185.6164,185.0232,185.3006,40548.0
2024-07-12 10:10:00,193.67,194.16,193.53,193.87,85119.0,185.3006,185.7695,185.1667,185.492,85119.0
2024-07-12 10:20:00,193.87,194.42,193.67,193.94,47940.0,185.492,186.0182,185.3006,185.559,47940.0
2024-07-12 10:30:00,193.93,194.15,193.57,194.08,64649.0,185.5494,185.7599,185.205,185.6929,64649.0
2024-07-12 10:40:00,194.09,194.78,194.01,194.2,37215.0,185.7025,186.3627,185.6259,185.8077,37215.0
2024-07-12 10:50:00,194.2,194.64,194.17,194.5,37669.0,185.8077,186.2287,185.779,186.0948,37669.0
2024-07-12 11:00:00,194.45,194.63,194.39,194.48,31678.0,186.0469,186.2191,185.9895,186.0756,31678.0
2024-07-12 11:10:00,194.51,194.51,194.2,194.46,14033.0,186.1043,186.1043,185.8077,186.0565,14033.0
2024-07-12 11:20:00,194.46,194.71,194.4,194.6,27518.0,186.0565,186.2957,185.9991,186.1904,27518.0
2024-07-12 11:30:00,194.6,194.61,194.4,194.41,28443.0,186.1904,186.2,185.9991,186.0087,28443.0
2024-07-12 11:40:00,194.39,194.44,194.25,194.4,29930.0,185.9895,186.0374,185.8556,185.9991,29930.0
2024-07-12 11:50:00,194.43,194.71,194.37,194.44,16133.0,186.0278,186.2957,185.9704,186.0374,16133.0
2024-07-12 12:00:00,194.4,194.4,194.04,194.12,21157.0,185.9991,185.9991,185.6546,185.7312,21157.0
2024-07-12 12:10:00,194.15,194.32,194.09,194.21,15737.0,185.7599,185.9225,185.7025,185.8173,15737.0
2024-07-12 12:20:00,194.24,194.41,194.05,194.09,11482.0,185.846,186.0087,185.6642,185.7025,11482.0
2024-07-12 12:30:00,194.06,194.4,194.05,194.4,31110.0,185.6738,185.9991,185.6642,185.9991,31110.0
2024-07-12 12:40:00,194.4,194.43,194.37,194.38,17973.0,185.9991,186.0278,185.9704,185.98,17973.0
2024-07-12 12:50:00,194.35,194.4,194.18,194.18,24101.0,185.9512,185.9991,185.7886,185.7886,24101.0
2024-07-12 13:00:00,194.2,194.35,194.1,194.32,26668.0,185.8077,185.9512,185.7121,185.9225,26668.0
2024-07-12 13:10:00,194.33,194.36,194.13,194.2,23273.0,185.9321,185.9608,185.7408,185.8077,23273.0
2024-07-12 13:20:00,194.18,194.3,194.11,194.16,21293.0,185.7886,185.9034,185.7216,185.7695,21293.0
2024-07-12 13:30:00,194.17,194.31,194.07,194.2,31892.0,185.779,185.913,185.6833,185.8077,31892.0
2024-07-12 13:40:00,194.18,194.2,194.03,194.12,38747.0,185.7886,185.8077,185.6451,185.7312,38747.0
2024-07-12 13:50:00,194.12,194.33,193.93,194.22,44697.0,185.7312,185.9321,185.5494,185.8269,44697.0
2024-07-12 14:00:00,194.18,194.35,193.98,194.35,26977.0,185.7886,185.9512,185.5972,185.9512,26977.0
2024-07-12 14:10:00,194.36,194.56,194.31,194.36,129560.0,185.9608,186.1522,185.913,185.9608,129560.0
2024-07-12 14:20:00,194.36,194.44,194.27,194.37,18058.0,185.9608,186.0374,185.8747,185.9704,18058.0
2024-07-12 14:30:00,194.37,194.37,194.13,194.18,67155.0,185.9704,185.9704,185.7408,185.7886,67155.0
2024-07-12 14:40:00,194.17,194.23,194.05,194.22,51281.0,185.779,185.8364,185.6642,185.8269,51281.0
2024-07-12 14:50:00,194.2,194.22,193.6,194.04,62885.0,185.8077,185.8269,185.2337,185.6546,62885.0
2024-07-12 15:00:00,194.04,194.07,193.93,194.0,50279.0,185.6546,185.6833,185.5494,185.6164,50279.0
2024-07-12 15:10:00,194.0,194.19,193.97,194.08,49018.0,185.6164,185.7982,185.5877,185.6929,49018.0
2024-07-12 15:20:00,194.08,194.19,193.97,194.02,75962.0,185.6929,185.7982,185.5877,185.6355,75962.0
2024-07-12 15:30:00,194.02,194.12,193.93,194.03,38433.0,185.6355,185.7312,185.5494,185.6451,38433.0
2024-07-12 15:40:00,194.02,194.03,193.88,193.96,55010.0,185.6355,185.6451,185.5016,185.5781,55010.0
2024-07-12 15:50:00,194.0,194.04,193.37,193.41,505867.0,185.6164,185.6546,185.0136,185.0519,505867.0
2024-07-15 09:30:00,194.11,196.11,194.11,195.81,52125.0,185.7216,187.6352,185.7216,187.3482,52125.0
2024-07-15 09:40:00,195.81,196.74,195.8,196.3,29419.0,187.3482,188.238,187.3386,187.817,29419.0
2024-07-15 09:50:00,196.11,196.53,195.51,195.86,12804.0,187.6352,188.037,187.0611,187.396,12804.0
2024-07-15 10:00:00,195.83,196.02,195.67,195.78,18695.0,187.3673,187.5491,187.2142,187.3195,18695.0
2024-07-15 10:10:00,195.77,196.25,195.71,196.06,24319.0,187.3099,187.7691,187.2525,187.5874,24319.0
2024-07-15 10:20:00,196.06,196.28,195.89,196.2,30184.0,187.5874,187.7978,187.4247,187.7213,30184.0
2024-07-15 10:30:00,196.2,196.29,195.83,195.99,19198.0,187.7213,187.8074,187.3673,187.5204,19198.0
2024-07-15 10:40:00,196.02,196.1,195.63,195.68,10390.0,187.5491,187.6256,187.1759,187.2238,10390.0
2024-07-15 10:50:00,195.64,195.99,195.56,195.99,11568.0,187.1855,187.5204,187.109,187.5204,11568.0
2024-07-15 11:00:00,195.93,196.35,195.92,196.33,9802.0,187.463,187.8648,187.4534,187.8457,9802.0
2024-07-15 11:10:00,196.36,196.45,196.02,196.05,20533.0,187.8744,187.9605,187.5491,187.5778,20533.0
2024-07-15 11:20:00,196.08,196.11,195.7,195.91,11392.0,187.6065,187.6352,187.2429,187.4438,11392.0
2024-07-15 11:30:00,195.89,195.93,195.67,195.72,9813.0,187.4247,187.463,187.2142,187.262,9813.0
2024-07-15 11:40:00,195.72,196.09,195.68,195.93,21521.0,187.262,187.6161,187.2238,187.463,21521.0
2024-07-15 11:50:00,195.93,196.02,195.87,195.91,25515.0,187.463,187.5491,187.4056,187.4438,25515.0
2024-07-15 12:00:00,195.96,196.12,195.89,196.01,22377.0,187.4917,187.6448,187.4247,187.5395,22377.0
2024-07-15 12:10:00,196.06,196.11,195.88,196.09,36922.0,187.5874,187.6352,187.4151,187.6161,36922.0
2024-07-15 12:20:00,196.18,196.38,196.03,196.36,96297.0,187.7022,187.8935,187.5586,187.8744,96297.0
2024-07-15 12:30:00,196.29,196.37,196.19,196.26,61717.0,187.8074,187.884,187.7117,187.7787,61717.0
2024-07-15 12:40:00,196.25,196.94,196.25,196.75,153920.0,187.7691,188.4293,187.7691,188.2475,153920.0
2024-07-15 12:50:00,196.71,196.82,196.57,196.78,75955.0,188.2093,188.3145,188.0753,188.2762,75955.0
2024-07-15 13:00:00,196.76,196.85,196.7,196.81,24727.0,188.2571,188.3432,188.1997,188.3049,24727.0
2024-07-15 13:10:00,196.81,196.85,196.67,196.72,26838.0,188.3049,188.3432,188.171,188.2188,26838.0
2024-07-15 13:20:00,196.72,196.75,196.25,196.25,14436.0,188.2188,188.2475,187.7691,187.7691,14436.0
2024-07-15 13:30:00,196.23,196.38,196.16,196.34,19317.0,187.75,187.8935,187.683,187.8553,19317.0
2024-07-15 13:40:00,196.4,196.54,196.24,196.28,30152.0,187.9127,188.0466,187.7596,187.7978,30152.0
2024-07-15 13:50:00,196.33,196.47,196.13,196.18,30705.0,187.8457,187.9796,187.6543,187.7022,30705.0
2024-07-15 14:00:00,196.14,196.25,196.07,196.17,12944.0,187.6639,187.7691,187.5969,187.6926,12944.0
2024-07-15 14:10:00,196.18,196.26,196.05,196.12,17743.0,187.7022,187.7787,187.5778,187.6448,17743.0
2024-07-15 14:20:00,196.12,196.33,195.99,196.31,11976.0,187.6448,187.8457,187.5204,187.8265,11976.0
2024-07-15 14:30:00,196.34,196.48,196.14,196.22,14855.0,187.8553,187.9892,187.6639,187.7404,14855.0
2024-07-15 14:40:00,196.28,196.5,196.27,196.43,14220.0,187.7978,188.0083,187.7883,187.9414,14220.0
2024-07-15 14:50:00,196.46,196.64,196.38,196.59,19946.0,187.9701,188.1423,187.8935,188.0944,19946.0
2024-07-15 15:00:00,196.6,196.81,196.57,196.69,179092.0,188.104,188.3049,188.0753,188.1901,179092.0
2024-07-15 15:10:00,196.69,196.89,196.56,196.81,31796.0,188.1901,188.3815,188.0657,188.3049,31796.0
2024-07-15 15:20:00,196.73,197.02,196.66,196.83,70785.0,188.2284,188.5059,188.1614,188.3241,70785.0
2024-07-15 15:30:00,196.86,197.15,196.82,197.01,18704.0,188.3528,188.6302,188.3145,188.4963,18704.0
2024-07-15 15:40:00,197.03,197.2,196.94,197.03,29358.0,188.5154,188.6781,188.4293,188.5154,29358.0
2024-07-15 15:50:00,197.01,197.11,196.64,197.01,139673.0,188.4963,188.592,188.1423,188.4963,139673.0
2024-07-16 09:30:00,198.22,199.55,197.86,199.09,89932.0,189.654,190.9265,189.3096,190.4864,89932.0
2024-07-16 09:40:00,199.08,199.08,198.17,198.58,19486.0,190.4768,190.4768,189.6062,189.9985,19486.0
2024-07-16 09:50:00,198.62,199.04,198.35,198.73,16990.0,190.0367,190.4386,189.7784,190.142,16990.0
2024-07-16 10:00:00,198.74,198.84,198.1,198.31,15742.0,190.1515,190.2472,189.5392,189.7401,15742.0
2024-07-16 10:10:00,198.36,198.54,197.8,197.81,30879.0,189.788,189.9602,189.2522,189.2617,30879.0
2024-07-16 10:20:00,197.87,198.33,197.87,198.33,15266.0,189.3191,189.7593,189.3191,189.7593,15266.0
2024-07-16 10:30:00,198.35,198.85,198.32,198.73,28201.0,189.7784,190.2568,189.7497,190.142,28201.0
2024-07-16 10:40:00,198.79,198.9,198.46,198.64,6717.0,190.1994,190.3046,189.8836,190.0559,6717.0
2024-07-16 10:50:00,198.61,198.83,198.57,198.74,17023.0,190.0272,190.2376,189.9889,190.1515,17023.0
2024-07-16 11:00:00,198.74,198.78,198.52,198.56,12408.0,190.1515,190.1898,189.941,189.9793,12408.0
2024-07-16 11:10:00,198.57,198.69,198.29,198.48,13653.0,189.9889,190.1037,189.721,189.9028,13653.0
2024-07-16 11:20:00,198.42,198.64,198.42,198.59,5371.0,189.8454,190.0559,189.8454,190.008,5371.0
2024-07-16 11:30:00,198.54,198.54,198.03,198.06,11854.0,189.9602,189.9602,189.4722,189.5009,11854.0
2024-07-16 11:40:00,198.06,198.06,197.81,197.89,13203.0,189.5009,189.5009,189.2617,189.3383,13203.0
2024-07-16 11:50:00,197.85,197.96,197.67,197.71,17389.0,189.3,189.4052,189.1278,189.166,17389.0
2024-07-16 12:00:00,197.68,197.98,197.66,197.94,14752.0,189.1373,189.4244,189.1182,189.3861,14752.0
2024-07-16 12:10:00,197.94,198.06,197.82,197.97,12919.0,189.3861,189.5009,189.2713,189.4148,12919.0
2024-07-16 12:20:00,198.01,198.21,197.92,197.94,23766.0,189.4531,189.6444,189.367,189.3861,23766.0
2024-07-16 12:30:00,197.94,198.16,197.9,197.91,17321.0,189.3861,189.5966,189.3478,189.3574,17321.0
2024-07-16 12:40:00,197.88,197.97,197.83,197.92,10415.0,189.3287,189.4148,189.2809,189.367,10415.0
2024-07-16 12:50:00,197.89,198.23,197.77,198.0,56871.0,189.3383,189.6636,189.2235,189.4435,56871.0
2024-07-16 13:00:00,198.0,198.24,197.96,198.15,13058.0,189.4435,189.6731,189.4052,189.587,13058.0
2024-07-16 13:10:00,198.09,198.28,198.04,198.26,37485.0,189.5296,189.7114,189.4818,189.6923,37485.0
2024-07-16 13:20:00,198.28,198.45,198.21,198.3,13194.0,189.7114,189.8741,189.6444,189.7306,13194.0
2024-07-16 13:30:00,198.3,198.75,198.23,198.68,8205.0,189.7306,190.1611,189.6636,190.0941,8205.0
2024-07-16 13:40:00,198.73,198.74,198.52,198.69,6986.0,190.142,190.1515,189.941,190.1037,6986.0
2024-07-16 13:50:00,198.72,198.72,198.38,198.39,8626.0,190.1324,190.1324,189.8071,189.8167,8626.0
2024-07-16 14:00:00,198.44,198.52,198.22,198.31,15907.0,189.8645,189.941,189.654,189.7401,15907.0
2024-07-16 14:10:00,198.3,198.3,198.1,198.11,5750.0,189.7306,189.7306,189.5392,189.5488,5750.0
2024-07-16 14:20:00,198.11,198.29,197.99,198.27,15641.0,189.5488,189.721,189.4339,189.7018,15641.0
2024-07-16 14:30:00,198.25,198.28,198.08,198.1,5209.0,189.6827,189.7114,189.5201,189.5392,5209.0
2024-07-16 14:40:00,198.14,198.18,198.03,198.09,7329.0,189.5775,189.6157,189.4722,189.5296,7329.0
2024-07-16 14:50:00,198.09,198.23,197.87,197.87,7041.0,189.5296,189.6636,189.3191,189.3191,7041.0
2024-07-16 15:00:00,197.86,197.93,197.71,197.71,6338.0,189.3096,189.3765,189.166,189.166,6338.0
2024-07-16 15:10:00,197.7,197.7,197.46,197.49,14846.0,189.1565,189.1565,188.9269,188.9556,14846.0
2024-07-16 15:20:00,197.5,197.53,197.22,197.25,37688.0,188.9651,188.9938,188.6972,188.7259,37688.0
2024-07-16 15:30:00,197.21,197.28,197.11,197.2,20725.0,188.6877,188.7546,188.592,188.6781,20725.0
2024-07-16 15:40:00,197.2,197.26,197.08,197.14,32693.0,188.6781,188.7355,188.5633,188.6207,32693.0
2024-07-16 15:50:00,197.14,197.48,197.13,197.36,125107.0,188.6207,188.946,188.6111,188.8312,125107.0
2024-07-17 09:30:00,197.87,198.75,197.32,198.2,32684.0,189.3191,190.1611,188.7929,189.6349,32684.0
2024-07-17 09:40:00,198.14,198.14,197.83,198.09,11658.0,189.5775,189.5775,189.2809,189.5296,11658.0
2024-07-17 09:50:00,198.02,198.48,197.81,198.36,25667.0,189.4627,189.9028,189.2617,189.788,25667.0
2024-07-17 10:00:00,198.36,199.31,198.36,199.13,22883.0,189.788,190.6969,189.788,190.5247,22883.0
2024-07-17 10:10:00,199.13,199.49,198.75,198.87,23776.0,190.5247,190.8691,190.1611,190.2759,23776.0
2024-07-17 10:20:00,198.87,199.48,198.86,199.48,11214.0,190.2759,190.8596,190.2664,190.8596,11214.0
2024-07-17 10:30:00,199.36,199.36,198.79,199.12,15847.0,190.7447,190.7447,190.1994,190.5151,15847.0
2024-07-17 10:40:00,199.12,199.54,198.93,199.48,16620.0,190.5151,190.917,190.3333,190.8596,16620.0
2024-07-17 10:50:00,199.64,200.26,199.59,200.16,32980.0,191.0126,191.6059,190.9648,191.5102,32980.0
2024-07-17 11:00:00,200.12,200.36,199.98,200.27,29063.0,191.4719,191.7015,191.338,191.6154,29063.0
2024-07-17 11:10:00,200.25,200.59,200.22,200.57,16338.0,191.5963,191.9216,191.5676,191.9025,16338.0
2024-07-17 11:20:00,200.57,200.7,200.37,200.69,16499.0,191.9025,192.0268,191.7111,192.0173,16499.0
2024-07-17 11:30:00,200.66,200.97,200.48,200.97,12777.0,191.9886,192.2852,191.8163,192.2852,12777.0
2024-07-17 11:40:00,201.02,201.29,200.88,201.25,21062.0,192.333,192.5913,192.1991,192.5531,21062.0
2024-07-17 11:50:00,201.25,201.34,200.57,200.99,42394.0,192.5531,192.6392,191.9025,192.3043,42394.0
2024-07-17 12:00:00,200.98,201.11,200.74,201.11,21535.0,192.2947,192.4191,192.0651,192.4191,21535.0
2024-07-17 12:10:00,201.22,201.29,200.67,200.69,14772.0,192.5244,192.5913,191.9981,192.0173,14772.0
2024-07-17 12:20:00,200.74,200.85,200.52,200.56,32214.0,192.0651,192.1704,191.8546,191.8929,32214.0
2024-07-17 12:30:00,200.56,200.67,200.19,200.57,25748.0,191.8929,191.9981,191.5389,191.9025,25748.0
2024-07-17 12:40:00,200.66,201.06,200.59,201.06,33862.0,191.9886,192.3713,191.9216,192.3713,33862.0
2024-07-17 12:50:00,201.07,201.15,200.61,201.05,61600.0,192.3808,192.4574,191.9407,192.3617,61600.0
2024-07-17 13:00:00,201.12,201.16,200.36,200.62,17360.0,192.4287,192.467,191.7015,191.9503,17360.0
2024-07-17 13:10:00,200.62,200.67,200.37,200.64,12379.0,191.9503,191.9981,191.7111,191.9694,12379.0
2024-07-17 13:20:00,200.58,200.67,200.28,200.37,11871.0,191.912,191.9981,191.625,191.7111,11871.0
2024-07-17 13:30:00,200.37,200.56,200.21,200.36,13749.0,191.7111,191.8929,191.558,191.7015,13749.0
2024-07-17 13:40:00,200.4,200.67,200.37,200.63,9040.0,191.7398,191.9981,191.7111,191.9599,9040.0
2024-07-17 13:50:00,200.59,200.59,200.31,200.32,10109.0,191.9216,191.9216,191.6537,191.6633,10109.0
2024-07-17 14:00:00,200.28,200.28,199.98,200.1,20991.0,191.625,191.625,191.338,191.4528,20991.0
2024-07-17 14:10:00,199.99,200.13,199.92,200.02,9808.0,191.3475,191.4815,191.2805,191.3762,9808.0
2024-07-17 14:20:00,200.02,200.12,199.86,200.0,7174.0,191.3762,191.4719,191.2231,191.3571,7174.0
2024-07-17 14:30:00,200.03,200.19,200.0,200.19,4849.0,191.3858,191.5389,191.3571,191.5389,4849.0
2024-07-17 14:40:00,200.16,200.26,200.07,200.08,11556.0,191.5102,191.6059,191.4241,191.4336,11556.0
2024-07-17 14:50:00,200.14,200.33,200.08,200.33,11213.0,191.491,191.6728,191.4336,191.6728,11213.0
2024-07-17 15:00:00,200.33,200.36,200.08,200.27,10982.0,191.6728,191.7015,191.4336,191.6154,10982.0
2024-07-17 15:10:00,200.31,200.46,200.21,200.37,15489.0,191.6537,191.7972,191.558,191.7111,15489.0
2024-07-17 15:20:00,200.46,200.78,200.44,200.71,34701.0,191.7972,192.1034,191.7781,192.0364,34701.0
2024-07-17 15:30:00,200.74,200.94,200.73,200.87,27507.0,192.0651,192.2565,192.0555,192.1895,27507.0
2024-07-17 15:40:00,200.86,201.08,200.82,200.97,35624.0,192.1799,192.3904,192.1417,192.2852,35624.0
2024-07-17 15:50:00,201.0,201.58,200.92,201.46,149226.0,192.3139,192.8688,192.2373,192.754,149226.0
2024-07-18 09:30:00,201.07,201.59,200.42,200.6,32909.0,192.3808,192.8784,191.7589,191.9312,32909.0
2024-07-18 09:40:00,200.5,201.06,200.2,200.38,8080.0,191.8355,192.3713,191.5484,191.7207,8080.0
2024-07-18 09:50:00,200.39,200.97,200.36,200.81,10239.0,191.7302,192.2852,191.7015,192.1321,10239.0
2024-07-18 10:00:00,200.72,200.72,200.21,200.47,65005.0,192.046,192.046,191.558,191.8068,65005.0
2024-07-18 10:10:00,200.41,201.03,200.29,200.98,8703.0,191.7494,192.3426,191.6346,192.2947,8703.0
2024-07-18 10:20:00,200.93,201.18,200.76,200.91,10252.0,192.2469,192.4861,192.0842,192.2278,10252.0
2024-07-18 10:30:00,200.96,201.16,200.9,201.12,14349.0,192.2756,192.467,192.2182,192.4287,14349.0
2024-07-18 10:40:00,201.17,201.59,201.17,201.35,13836.0,192.4765,192.8784,192.4765,192.6487,13836.0
2024-07-18 10:50:00,201.32,201.98,201.32,201.86,20283.0,192.62,193.2515,192.62,193.1367,20283.0
2024-07-18 11:00:00,201.91,202.23,201.9,202.09,30641.0,193.1845,193.4907,193.175,193.3568,30641.0
2024-07-18 11:10:00,202.07,202.61,201.95,202.56,24808.0,193.3376,193.8543,193.2228,193.8065,24808.0
2024-07-18 11:20:00,202.56,202.78,202.46,202.67,39952.0,193.8065,194.017,193.7108,193.9117,39952.0
2024-07-18 11:30:00,202.71,202.72,201.88,201.98,13213.0,193.95,193.9595,193.1558,193.2515,13213.0
2024-07-18 11:40:00,201.9,202.14,201.69,201.75,39021.0,193.175,193.4046,192.9741,193.0315,39021.0
2024-07-18 11:50:00,201.8,201.81,201.55,201.71,8742.0,193.0793,193.0889,192.8401,192.9932,8742.0
2024-07-18 12:00:00,201.76,201.81,201.5,201.73,6201.0,193.041,193.0889,192.7923,193.0123,6201.0
2024-07-18 12:10:00,201.66,201.77,201.55,201.76,6320.0,192.9454,193.0506,192.8401,193.041,6320.0
2024-07-18 12:20:00,201.75,201.91,201.66,201.72,16034.0,193.0315,193.1845,192.9454,193.0028,16034.0
2024-07-18 12:30:00,201.73,201.87,201.67,201.78,10610.0,193.0123,193.1463,192.9549,193.0602,10610.0
2024-07-18 12:40:00,201.69,201.69,201.29,201.38,4941.0,192.9741,192.9741,192.5913,192.6775,4941.0
2024-07-18 12:50:00,201.38,201.43,201.25,201.28,4153.0,192.6775,192.7253,192.5531,192.5818,4153.0
2024-07-18 13:00:00,201.23,201.54,201.22,201.37,5087.0,192.5339,192.8305,192.5244,192.6679,5087.0
2024-07-18 13:10:00,201.31,201.36,201.14,201.22,4253.0,192.6105,192.6583,192.4478,192.5244,4253.0
2024-07-18 13:20:00,201.17,201.33,201.09,201.28,9498.0,192.4765,192.6296,192.4,192.5818,9498.0
2024-07-18 13:30:00,201.22,201.39,201.19,201.34,5505.0,192.5244,192.687,192.4957,192.6392,5505.0
2024-07-18 13:40:00,201.32,201.36,201.15,201.15,7667.0,192.62,192.6583,192.4574,192.4574,7667.0
2024-07-18 13:50:00,201.13,201.13,200.91,200.95,12018.0,192.4383,192.4383,192.2278,192.266,12018.0
2024-07-18 14:00:00,200.89,200.97,200.5,200.65,22668.0,192.2086,192.2852,191.8355,191.979,22668.0
2024-07-18 14:10:00,200.62,200.76,200.6,200.66,7490.0,191.9503,192.0842,191.9312,191.9886,7490.0
2024-07-18 14:20:00,200.66,200.81,200.5,200.53,8720.0,191.9886,192.1321,191.8355,191.8642,8720.0
2024-07-18 14:30:00,200.53,200.73,200.51,200.64,12487.0,191.8642,192.0555,191.845,191.9694,12487.0
2024-07-18 14:40:00,200.6,200.65,200.5,200.59,9541.0,191.9312,191.979,191.8355,191.9216,9541.0
2024-07-18 14:50:00,200.5,200.55,200.43,200.48,13627.0,191.8355,191.8833,191.7685,191.8163,13627.0
2024-07-18 15:00:00,200.51,200.67,200.46,200.53,22279.0,191.845,191.9981,191.7972,191.8642,22279.0
2024-07-18 15:10:00,200.5,200.73,200.48,200.65,10428.0,191.8355,192.0555,191.8163,191.979,10428.0
2024-07-18 15:20:00,200.54,200.55,200.3,200.41,16323.0,191.8738,191.8833,191.6441,191.7494,16323.0
2024-07-18 15:30:00,200.37,200.5,200.26,200.47,20259.0,191.7111,191.8355,191.6059,191.8068,20259.0
2024-07-18 15:40:00,200.47,200.65,200.39,200.6,28512.0,191.8068,191.979,191.7302,191.9312,28512.0
2024-07-18 15:50:00,200.62,200.96,200.55,200.59,134943.0,191.9503,192.2756,191.8833,191.9216,134943.0
2024-07-19 09:30:00,201.63,201.89,200.77,201.25,133504.0,192.9166,193.1654,192.0938,192.5531,133504.0
2024-07-19 09:40:00,201.1,201.23,200.53,200.62,29778.0,192.4096,192.5339,191.8642,191.9503,29778.0
2024-07-19 09:50:00,200.65,200.7,200.11,200.12,36089.0,191.979,192.0268,191.4623,191.4719,36089.0
2024-07-19 10:00:00,200.3,200.37,199.42,199.45,17927.0,191.6441,191.7111,190.8022,190.8309,17927.0
2024-07-19 10:10:00,199.52,199.62,199.23,199.48,25208.0,190.8978,190.9935,190.6204,190.8596,25208.0
2024-07-19 10:20:00,199.54,199.9,199.36,199.61,7604.0,190.917,191.2614,190.7447,190.9839,7604.0
2024-07-19 10:30:00,199.52,200.0,199.4,200.0,12346.0,190.8978,191.3571,190.783,191.3571,12346.0
2024-07-19 10:40:00,200.0,200.0,199.58,199.66,10072.0,191.3571,191.3571,190.9552,191.0318,10072.0
2024-07-19 10:50:00,199.54,199.54,199.2,199.2,6390.0,190.917,190.917,190.5917,190.5917,6390.0
2024-07-19 11:00:00,199.21,199.72,199.16,199.72,11030.0,190.6012,191.0892,190.5534,191.0892,11030.0
2024-07-19 11:10:00,199.84,199.88,199.47,199.66,9120.0,191.204,191.2423,190.85,191.0318,9120.0
2024-07-19 11:20:00,199.65,199.78,199.48,199.68,8200.0,191.0222,191.1466,190.8596,191.0509,8200.0
2024-07-19 11:30:00,199.62,199.62,199.31,199.61,5639.0,190.9935,190.9935,190.6969,190.9839,5639.0
2024-07-19 11:40:00,199.55,199.65,199.34,199.48,6224.0,190.9265,191.0222,190.7256,190.8596,6224.0
2024-07-19 11:50:00,199.54,199.77,199.43,199.7,8368.0,190.917,191.137,190.8117,191.0701,8368.0
2024-07-19 12:00:00,199.74,200.11,199.74,200.08,97651.0,191.1083,191.4623,191.1083,191.4336,97651.0
2024-07-19 12:10:00,200.05,200.28,200.0,200.16,6264.0,191.4049,191.625,191.3571,191.5102,6264.0
2024-07-19 12:20:00,200.2,200.2,199.86,199.92,4593.0,191.5484,191.5484,191.2231,191.2805,4593.0
2024-07-19 12:30:00,199.85,200.38,199.85,200.24,14381.0,191.2136,191.7207,191.2136,191.5867,14381.0
2024-07-19 12:40:00,200.25,200.3,200.15,200.29,7417.0,191.5963,191.6441,191.5006,191.6346,7417.0
2024-07-19 12:50:00,200.28,200.31,200.1,200.29,7688.0,191.625,191.6537,191.4528,191.6346,7688.0
2024-07-19 13:00:00,200.27,200.27,199.99,200.04,15370.0,191.6154,191.6154,191.3475,191.3954,15370.0
2024-07-19 13:10:00,200.07,200.23,200.02,200.18,5966.0,191.4241,191.5771,191.3762,191.5293,5966.0
2024-07-19 13:20:00,200.16,200.21,199.96,200.01,40564.0,191.5102,191.558,191.3188,191.3667,40564.0
2024-07-19 13:30:00,200.08,200.25,200.06,200.25,4845.0,191.4336,191.5963,191.4145,191.5963,4845.0
2024-07-19 13:40:00,200.29,200.29,200.14,200.16,10670.0,191.6346,191.6346,191.491,191.5102,10670.0
2024-07-19 13:50:00,200.15,200.39,200.12,200.29,8039.0,191.5006,191.7302,191.4719,191.6346,8039.0
2024-07-19 14:00:00,200.32,200.32,200.02,200.1,9969.0,191.6633,191.6633,191.3762,191.4528,9969.0
2024-07-19 14:10:00,200.11,200.21,200.09,200.09,6810.0,191.4623,191.558,191.4432,191.4432,6810.0
2024-07-19 14:20:00,200.07,200.07,199.63,199.75,41961.0,191.4241,191.4241,191.0031,191.1179,41961.0
2024-07-19 14:30:00,199.75,199.94,199.68,199.93,25905.0,191.1179,191.2997,191.0509,191.2901,25905.0
2024-07-19 14:40:00,199.93,199.97,199.8,199.85,7247.0,191.2901,191.3284,191.1657,191.2136,7247.0
2024-07-19 14:50:00,199.88,200.01,199.78,199.93,15892.0,191.2423,191.3667,191.1466,191.2901,15892.0
2024-07-19 15:00:00,199.91,200.04,199.86,199.96,12021.0,191.271,191.3954,191.2231,191.3188,12021.0
2024-07-19 15:10:00,199.95,200.03,199.9,199.9,11521.0,191.3092,191.3858,191.2614,191.2614,11521.0
2024-07-19 15:20:00,199.91,200.05,199.81,200.0,10951.0,191.271,191.4049,191.1753,191.3571,10951.0
2024-07-19 15:30:00,200.03,200.03,199.77,199.86,18796.0,191.3858,191.3858,191.137,191.2231,18796.0
2024-07-19 15:40:00,199.87,199.99,199.75,199.98,21353.0,191.2327,191.3475,191.1179,191.338,21353.0
2024-07-19 15:50:00,199.97,200.01,199.59,199.86,98450.0,191.3284,191.3667,190.9648,191.2231,98450.0
2024-07-22 09:30:00,199.56,199.89,199.08,199.34,22595.0,190.9361,191.2518,190.4768,190.7256,22595.0
2024-07-22 09:40:00,199.28,199.5,199.05,199.26,12390.0,190.6682,190.8787,190.4481,190.6491,12390.0
2024-07-22 09:50:00,199.29,199.56,199.16,199.19,21397.0,190.6778,190.9361,190.5534,190.5821,21397.0
2024-07-22 10:00:00,199.22,199.22,198.54,198.61,17500.0,190.6108,190.6108,189.9602,190.0272,17500.0
2024-07-22 10:10:00,198.57,198.91,198.56,198.9,10048.0,189.9889,190.3142,189.9793,190.3046,10048.0
2024-07-22 10:20:00,198.9,199.21,198.85,198.97,16696.0,190.3046,190.6012,190.2568,190.3716,16696.0
2024-07-22 10:30:00,198.91,199.36,198.89,199.26,16845.0,190.3142,190.7447,190.2951,190.6491,16845.0
2024-07-22 10:40:00,199.28,199.39,199.17,199.39,10700.0,190.6682,190.7734,190.563,190.7734,10700.0
2024-07-22 10:50:00,199.37,199.46,199.26,199.37,10469.0,190.7543,190.8404,190.6491,190.7543,10469.0
2024-07-22 11:00:00,199.32,199.4,199.17,199.39,5549.0,190.7065,190.783,190.563,190.7734,5549.0
2024-07-22 11:10:00,199.38,199.75,199.27,199.55,5105.0,190.7639,191.1179,190.6586,190.9265,5105.0
2024-07-22 11:20:00,199.63,199.83,199.56,199.72,8681.0,191.0031,191.1944,190.9361,191.0892,8681.0
2024-07-22 11:30:00,199.7,199.73,199.54,199.59,6933.0,191.0701,191.0988,190.917,190.9648,6933.0
2024-07-22 11:40:00,199.53,199.62,199.47,199.51,10223.0,190.9074,190.9935,190.85,190.8883,10223.0
2024-07-22 11:50:00,199.52,199.52,199.23,199.42,19508.0,190.8978,190.8978,190.6204,190.8022,19508.0
2024-07-22 12:00:00,199.43,199.56,199.39,199.49,2680.0,190.8117,190.9361,190.7734,190.8691,2680.0
2024-07-22 12:10:00,199.52,199.6,199.44,199.49,7975.0,190.8978,190.9744,190.8213,190.8691,7975.0
2024-07-22 12:20:00,199.46,199.51,199.42,199.42,11820.0,190.8404,190.8883,190.8022,190.8022,11820.0
2024-07-22 12:30:00,199.43,199.51,199.27,199.43,5721.0,190.8117,190.8883,190.6586,190.8117,5721.0
2024-07-22 12:40:00,199.42,199.56,199.41,199.56,5169.0,190.8022,190.9361,190.7926,190.9361,5169.0
2024-07-22 12:50:00,199.57,199.94,199.55,199.76,12394.0,190.9457,191.2997,190.9265,191.1275,12394.0
2024-07-22 13:00:00,199.85,199.88,199.74,199.8,7025.0,191.2136,191.2423,191.1083,191.1657,7025.0
2024-07-22 13:10:00,199.81,200.08,199.75,200.05,12445.0,191.1753,191.4336,191.1179,191.4049,12445.0
2024-07-22 13:20:00,200.02,200.1,199.94,199.94,6805.0,191.3762,191.4528,191.2997,191.2997,6805.0
2024-07-22 13:30:00,199.99,199.99,199.71,199.9,11144.0,191.3475,191.3475,191.0796,191.2614,11144.0
2024-07-22 13:40:00,199.9,200.09,199.83,200.09,8665.0,191.2614,191.4432,191.1944,191.4432,8665.0
2024-07-22 13:50:00,200.09,200.2,200.0,200.15,9931.0,191.4432,191.5484,191.3571,191.5006,9931.0
2024-07-22 14:00:00,200.11,200.11,199.9,199.94,5581.0,191.4623,191.4623,191.2614,191.2997,5581.0
2024-07-22 14:10:00,199.9,199.96,199.84,199.89,4156.0,191.2614,191.3188,191.204,191.2518,4156.0
2024-07-22 14:20:00,199.89,200.02,199.87,199.97,9718.0,191.2518,191.3762,191.2327,191.3284,9718.0
2024-07-22 14:30:00,200.0,200.29,199.99,200.25,8761.0,191.3571,191.6346,191.3475,191.5963,8761.0
2024-07-22 14:40:00,200.23,200.39,200.09,200.09,8611.0,191.5771,191.7302,191.4432,191.4432,8611.0
2024-07-22 14:50:00,200.09,200.09,199.84,199.87,15460.0,191.4432,191.4432,191.204,191.2327,15460.0
2024-07-22 15:00:00,199.84,199.88,199.57,199.65,9390.0,191.204,191.2423,190.9457,191.0222,9390.0
2024-07-22 15:10:00,199.66,199.82,199.32,199.37,9276.0,191.0318,191.1849,190.7065,190.7543,9276.0
2024-07-22 15:20:00,199.37,199.57,199.37,199.47,8243.0,190.7543,190.9457,190.7543,190.85,8243.0
2024-07-22 15:30:00,199.47,199.68,199.46,199.53,6724.0,190.85,191.0509,190.8404,190.9074,6724.0
2024-07-22 15:40:00,199.59,199.59,199.43,199.58,6891.0,190.9648,190.9648,190.8117,190.9552,6891.0
2024-07-22 15:50:00,199.6,199.96,199.59,199.79,67993.0,190.9744,191.3188,190.9648,191.1562,67993.0
2024-07-23 09:30:00,200.17,200.27,198.92,199.2,34953.0,191.5197,191.6154,190.3238,190.5917,34953.0
2024-07-23 09:40:00,198.94,199.78,198.9,199.67,18002.0,190.3429,191.1466,190.3046,191.0413,18002.0
2024-07-23 09:50:00,199.72,199.72,198.96,199.14,15609.0,191.0892,191.0892,190.362,190.5343,15609.0
2024-07-23 10:00:00,199.21,199.5,198.9,199.22,23624.0,190.6012,190.8787,190.3046,190.6108,23624.0
2024-07-23 10:10:00,199.31,199.31,198.95,198.95,13718.0,190.6969,190.6969,190.3525,190.3525,13718.0
2024-07-23 10:20:00,198.93,199.08,198.74,198.84,10649.0,190.3333,190.4768,190.1515,190.2472,10649.0
2024-07-23 10:30:00,198.85,199.06,198.58,199.06,26349.0,190.2568,190.4577,189.9985,190.4577,26349.0
2024-07-23 10:40:00,198.99,199.12,198.57,198.67,18359.0,190.3907,190.5151,189.9889,190.0846,18359.0
2024-07-23 10:50:00,198.71,198.88,198.57,198.75,13687.0,190.1228,190.2855,189.9889,190.1611,13687.0
2024-07-23 11:00:00,198.78,198.94,198.72,198.72,8836.0,190.1898,190.3429,190.1324,190.1324,8836.0
2024-07-23 11:10:00,198.72,198.85,198.45,198.45,12074.0,190.1324,190.2568,189.8741,189.8741,12074.0
2024-07-23 11:20:00,198.38,198.55,198.31,198.55,11801.0,189.8071,189.9697,189.7401,189.9697,11801.0
2024-07-23 11:30:00,198.54,198.72,198.36,198.51,10023.0,189.9602,190.1324,189.788,189.9315,10023.0
2024-07-23 11:40:00,198.52,198.72,198.47,198.6,17513.0,189.941,190.1324,189.8932,190.0176,17513.0
2024-07-23 11:50:00,198.64,198.64,198.4,198.45,8636.0,190.0559,190.0559,189.8262,189.8741,8636.0
2024-07-23 12:00:00,198.48,198.58,198.37,198.37,14054.0,189.9028,189.9985,189.7975,189.7975,14054.0
2024-07-23 12:10:00,198.36,198.47,198.27,198.46,22904.0,189.788,189.8932,189.7018,189.8836,22904.0
2024-07-23 12:20:00,198.46,198.46,197.99,198.02,13336.0,189.8836,189.8836,189.4339,189.4627,13336.0
2024-07-23 12:30:00,198.02,198.09,197.86,197.96,15199.0,189.4627,189.5296,189.3096,189.4052,15199.0
2024-07-23 12:40:00,197.95,198.02,197.74,197.84,14713.0,189.3957,189.4627,189.1948,189.2904,14713.0
2024-07-23 12:50:00,197.87,197.93,197.64,197.71,21196.0,189.3191,189.3765,189.0991,189.166,21196.0
2024-07-23 13:00:00,197.75,197.96,197.67,197.9,19529.0,189.2043,189.4052,189.1278,189.3478,19529.0
2024-07-23 13:10:00,197.87,198.14,197.82,198.11,19324.0,189.3191,189.5775,189.2713,189.5488,19324.0
2024-07-23 13:20:00,198.11,198.11,197.91,198.07,9788.0,189.5488,189.5488,189.3574,189.5105,9788.0
2024-07-23 13:30:00,198.11,198.19,198.04,198.07,8750.0,189.5488,189.6253,189.4818,189.5105,8750.0
2024-07-23 13:40:00,198.13,198.21,198.08,198.12,14545.0,189.5679,189.6444,189.5201,189.5583,14545.0
2024-07-23 13:50:00,198.15,198.28,198.11,198.11,18139.0,189.587,189.7114,189.5488,189.5488,18139.0
2024-07-23 14:00:00,198.12,198.32,198.07,198.26,18603.0,189.5583,189.7497,189.5105,189.6923,18603.0
2024-07-23 14:10:00,198.25,198.27,198.12,198.25,30898.0,189.6827,189.7018,189.5583,189.6827,30898.0
2024-07-23 14:20:00,198.27,198.32,198.22,198.25,21151.0,189.7018,189.7497,189.654,189.6827,21151.0
2024-07-23 14:30:00,198.24,198.25,197.95,198.15,42503.0,189.6731,189.6827,189.3957,189.587,42503.0
2024-07-23 14:40:00,198.14,198.27,197.91,198.0,40683.0,189.5775,189.7018,189.3574,189.4435,40683.0
2024-07-23 14:50:00,198.0,198.16,197.9,197.93,51128.0,189.4435,189.5966,189.3478,189.3765,51128.0
2024-07-23 15:00:00,197.9,197.93,197.72,197.8,15569.0,189.3478,189.3765,189.1756,189.2522,15569.0
2024-07-23 15:10:00,197.82,197.84,197.66,197.7,19003.0,189.2713,189.2904,189.1182,189.1565,19003.0
2024-07-23 15:20:00,197.7,197.75,197.42,197.54,20138.0,189.1565,189.2043,188.8886,189.0034,20138.0
2024-07-23 15:30:00,197.56,197.59,197.33,197.36,29485.0,189.0225,189.0512,188.8025,188.8312,29485.0
2024-07-23 15:40:00,197.36,197.5,197.32,197.39,49932.0,188.8312,188.9651,188.7929,188.8599,49932.0
2024-07-23 15:50:00,197.4,197.47,196.99,197.44,158871.0,188.8694,188.9364,188.4772,188.9077,158871.0
2024-07-24 09:30:00,200.23,200.55,196.61,198.81,85003.0,191.5771,191.8833,188.1136,190.2185,85003.0
2024-07-24 09:40:00,198.57,198.72,195.82,196.25,40363.0,189.9889,190.1324,187.3577,187.7691,40363.0
2024-07-24 09:50:00,196.25,196.3,194.92,195.52,37484.0,187.7691,187.817,186.4966,187.0707,37484.0
2024-07-24 10:00:00,195.61,197.14,195.16,197.05,36993.0,187.1568,188.6207,186.7262,188.5346,36993.0
2024-07-24 10:10:00,197.04,198.66,196.92,198.07,36638.0,188.525,190.075,188.4102,189.5105,36638.0
2024-07-24 10:20:00,198.07,198.41,197.74,198.17,28336.0,189.5105,189.8358,189.1948,189.6062,28336.0
2024-07-24 10:30:00,198.15,198.66,197.63,198.5,17677.0,189.587,190.075,189.0895,189.9219,17677.0
2024-07-24 10:40:00,198.65,198.79,198.18,198.67,9048.0,190.0654,190.1994,189.6157,190.0846,9048.0
2024-07-24 10:50:00,198.52,199.52,198.47,199.5,30351.0,189.941,190.8978,189.8932,190.8787,30351.0
2024-07-24 11:00:00,199.5,199.6,199.08,199.2,39631.0,190.8787,190.9744,190.4768,190.5917,39631.0
2024-07-24 11:10:00,199.25,199.77,199.12,199.15,100707.0,190.6395,191.137,190.5151,190.5438,100707.0
2024-07-24 11:20:00,198.95,199.41,198.76,199.22,24139.0,190.3525,190.7926,190.1707,190.6108,24139.0
2024-07-24 11:30:00,199.22,199.38,198.48,198.76,20034.0,190.6108,190.7639,189.9028,190.1707,20034.0
2024-07-24 11:40:00,198.64,198.97,198.41,198.48,13774.0,190.0559,190.3716,189.8358,189.9028,13774.0
2024-07-24 11:50:00,198.65,199.0,198.57,198.95,17151.0,190.0654,190.4003,189.9889,190.3525,17151.0
2024-07-24 12:00:00,199.06,199.5,198.8,198.9,20924.0,190.4577,190.8787,190.2089,190.3046,20924.0
2024-07-24 12:10:00,198.97,199.16,198.8,199.15,23670.0,190.3716,190.5534,190.2089,190.5438,23670.0
2024-07-24 12:20:00,199.04,199.1,198.66,199.06,51311.0,190.4386,190.496,190.075,190.4577,51311.0
2024-07-24 12:30:00,199.14,199.38,198.81,199.22,19511.0,190.5343,190.7639,190.2185,190.6108,19511.0
2024-07-24 12:40:00,199.28,199.39,198.93,199.39,9632.0,190.6682,190.7734,190.3333,190.7734,9632.0
2024-07-24 12:50:00,199.5,199.5,199.16,199.31,16681.0,190.8787,190.8787,190.5534,190.6969,16681.0
2024-07-24 13:00:00,199.32,199.36,199.08,199.29,9099.0,190.7065,190.7447,190.4768,190.6778,9099.0
2024-07-24 13:10:00,199.31,199.42,199.03,199.1,10992.0,190.6969,190.8022,190.429,190.496,10992.0
2024-07-24 13:20:00,199.1,199.3,198.89,199.09,14028.0,190.496,190.6873,190.2951,190.4864,14028.0
2024-07-24 13:30:00,199.12,199.31,198.93,199.09,17500.0,190.5151,190.6969,190.3333,190.4864,17500.0
2024-07-24 13:40:00,199.08,199.11,198.17,198.42,11352.0,190.4768,190.5055,189.6062,189.8454,11352.0
2024-07-24 13:50:00,198.42,198.49,198.3,198.43,14458.0,189.8454,189.9123,189.7306,189.8549,14458.0
2024-07-24 14:00:00,198.43,198.43,197.97,197.99,18429.0,189.8549,189.8549,189.4148,189.4339,18429.0
2024-07-24 14:10:00,198.05,198.22,197.7,197.73,63940.0,189.4914,189.654,189.1565,189.1852,63940.0
2024-07-24 14:20:00,197.67,197.89,197.54,197.74,26145.0,189.1278,189.3383,189.0034,189.1948,26145.0
2024-07-24 14:30:00,197.72,198.15,197.72,198.06,12568.0,189.1756,189.587,189.1756,189.5009,12568.0
2024-07-24 14:40:00,198.11,198.58,198.09,198.42,12966.0,189.5488,189.9985,189.5296,189.8454,12966.0
2024-07-24 14:50:00,198.42,198.56,198.16,198.5,64434.0,189.8454,189.9793,189.5966,189.9219,64434.0
2024-07-24 15:00:00,198.5,198.5,197.9,198.12,18668.0,189.9219,189.9219,189.3478,189.5583,18668.0
2024-07-24 15:10:00,198.12,198.12,197.87,197.94,16808.0,189.5583,189.5583,189.3191,189.3861,16808.0
2024-07-24 15:20:00,197.96,198.04,197.6,197.67,24470.0,189.4052,189.4818,189.0608,189.1278,24470.0
2024-07-24 15:30:00,197.7,197.93,197.56,197.64,23101.0,189.1565,189.3765,189.0225,189.0991,23101.0
2024-07-24 15:40:00,197.65,197.71,197.09,197.09,23274.0,189.1086,189.166,188.5728,188.5728,23274.0
2024-07-24 15:50:00,197.18,197.62,196.74,197.17,172975.0,188.659,189.0799,188.238,188.6494,172975.0
2024-07-25 09:30:00,197.39,199.19,197.04,199.0,52605.0,188.8599,190.5821,188.525,190.4003,52605.0
2024-07-25 09:40:00,199.2,199.27,198.51,198.65,41811.0,190.5917,190.6586,189.9315,190.0654,41811.0
2024-07-25 09:50:00,198.74,199.24,198.42,199.02,55358.0,190.1515,190.6299,189.8454,190.4194,55358.0
2024-07-25 10:00:00,199.04,199.96,198.47,199.88,46801.0,190.4386,191.3188,189.8932,191.2423,46801.0
2024-07-25 10:10:00,199.88,200.21,199.44,199.46,27639.0,191.2423,191.558,190.8213,190.8404,27639.0
2024-07-25 10:20:00,199.51,199.6,198.97,199.03,25178.0,190.8883,190.9744,190.3716,190.429,25178.0
2024-07-25 10:30:00,198.95,199.37,198.76,199.09,11115.0,190.3525,190.7543,190.1707,190.4864,11115.0
2024-07-25 10:40:00,199.12,199.12,198.6,198.67,13554.0,190.5151,190.5151,190.0176,190.0846,13554.0
2024-07-25 10:50:00,198.63,198.63,197.89,198.16,17661.0,190.0463,190.0463,189.3383,189.5966,17661.0
2024-07-25 11:00:00,198.16,198.44,198.07,198.16,14444.0,189.5966,189.8645,189.5105,189.5966,14444.0
2024-07-25 11:10:00,198.09,198.66,198.03,198.37,12870.0,189.5296,190.075,189.4722,189.7975,12870.0
2024-07-25 11:20:00,198.43,199.37,198.39,199.29,43117.0,189.8549,190.7543,189.8167,190.6778,43117.0
2024-07-25 11:30:00,199.33,199.33,198.8,198.85,24361.0,190.716,190.716,190.2089,190.2568,24361.0
2024-07-25 11:40:00,198.85,199.07,198.7,198.7,16800.0,190.2568,190.4673,190.1133,190.1133,16800.0
2024-07-25 11:50:00,198.7,198.82,198.61,198.76,14161.0,190.1133,190.2281,190.0272,190.1707,14161.0
2024-07-25 12:00:00,198.76,199.19,198.75,199.11,17494.0,190.1707,190.5821,190.1611,190.5055,17494.0
2024-07-25 12:10:00,199.06,199.27,199.03,199.23,10181.0,190.4577,190.6586,190.429,190.6204,10181.0
2024-07-25 12:20:00,199.27,199.27,198.92,199.11,75661.0,190.6586,190.6586,190.3238,190.5055,75661.0
2024-07-25 12:30:00,199.15,200.5,199.02,200.33,34747.0,190.5438,191.8355,190.4194,191.6728,34747.0
2024-07-25 12:40:00,200.32,200.71,200.28,200.28,20909.0,191.6633,192.0364,191.625,191.625,20909.0
2024-07-25 12:50:00,200.3,200.39,200.18,200.24,13878.0,191.6441,191.7302,191.5293,191.5867,13878.0
2024-07-25 13:00:00,200.25,200.4,200.03,200.28,17646.0,191.5963,191.7398,191.3858,191.625,17646.0
2024-07-25 13:10:00,200.35,200.44,200.22,200.23,5255.0,191.692,191.7781,191.5676,191.5771,5255.0
2024-07-25 13:20:00,200.25,200.49,200.23,200.31,13115.0,191.5963,191.8259,191.5771,191.6537,13115.0
2024-07-25 13:30:00,200.29,200.62,200.24,200.48,10880.0,191.6346,191.9503,191.5867,191.8163,10880.0
2024-07-25 13:40:00,200.36,200.64,200.36,200.48,9192.0,191.7015,191.9694,191.7015,191.8163,9192.0
2024-07-25 13:50:00,200.44,200.83,200.44,200.59,13904.0,191.7781,192.1512,191.7781,191.9216,13904.0
2024-07-25 14:00:00,200.52,200.52,200.21,200.25,12546.0,191.8546,191.8546,191.558,191.5963,12546.0
2024-07-25 14:10:00,200.27,200.28,200.0,200.17,33491.0,191.6154,191.625,191.3571,191.5197,33491.0
2024-07-25 14:20:00,200.09,200.34,199.99,200.34,21347.0,191.4432,191.6824,191.3475,191.6824,21347.0
2024-07-25 14:30:00,200.35,200.72,200.35,200.7,10196.0,191.692,192.046,191.692,192.0268,10196.0
2024-07-25 14:40:00,200.69,200.69,200.41,200.59,11997.0,192.0173,192.0173,191.7494,191.9216,11997.0
2024-07-25 14:50:00,200.65,200.69,200.18,200.25,53033.0,191.979,192.0173,191.5293,191.5963,53033.0
2024-07-25 15:00:00,200.24,200.42,199.94,200.04,35041.0,191.5867,191.7589,191.2997,191.3954,35041.0
2024-07-25 15:10:00,200.05,200.14,199.91,200.0,29921.0,191.4049,191.491,191.271,191.3571,29921.0
2024-07-25 15:20:00,200.0,200.36,199.88,200.18,44950.0,191.3571,191.7015,191.2423,191.5293,44950.0
2024-07-25 15:30:00,200.22,200.4,200.12,200.16,53068.0,191.5676,191.7398,191.4719,191.5102,53068.0
2024-07-25 15:40:00,200.16,200.17,199.93,200.08,38279.0,191.5102,191.5197,191.2901,191.4336,38279.0
2024-07-25 15:50:00,200.12,200.24,199.28,199.36,117571.0,191.4719,191.5867,190.6682,190.7447,117571.0
2024-07-26 09:30:00,198.93,199.79,198.85,199.08,29652.0,190.3333,191.1562,190.2568,190.4768,29652.0
2024-07-26 09:40:00,199.08,199.57,198.97,199.44,42986.0,190.4768,190.9457,190.3716,190.8213,42986.0
2024-07-26 09:50:00,199.45,199.69,199.17,199.18,25326.0,190.8309,191.0605,190.563,190.5725,25326.0
2024-07-26 10:00:00,199.09,199.99,199.09,199.95,22212.0,190.4864,191.3475,190.4864,191.3092,22212.0
2024-07-26 10:10:00,199.85,200.32,199.79,200.15,6888.0,191.2136,191.6633,191.1562,191.5006,6888.0
2024-07-26 10:20:00,200.17,200.51,200.17,200.41,5637.0,191.5197,191.845,191.5197,191.7494,5637.0
2024-07-26 10:30:00,200.41,200.55,200.24,200.55,7299.0,191.7494,191.8833,191.5867,191.8833,7299.0
2024-07-26 10:40:00,200.62,200.76,200.41,200.52,9333.0,191.9503,192.0842,191.7494,191.8546,9333.0
2024-07-26 10:50:00,200.51,200.54,200.25,200.51,10271.0,191.845,191.8738,191.5963,191.845,10271.0
2024-07-26 11:00:00,200.55,200.95,200.55,200.88,16975.0,191.8833,192.266,191.8833,192.1991,16975.0
2024-07-26 11:10:00,200.95,201.24,200.91,201.14,7263.0,192.266,192.5435,192.2278,192.4478,7263.0
2024-07-26 11:20:00,201.13,201.18,200.85,200.88,7629.0,192.4383,192.4861,192.1704,192.1991,7629.0
2024-07-26 11:30:00,200.88,201.02,200.76,200.84,8602.0,192.1991,192.333,192.0842,192.1608,8602.0
2024-07-26 11:40:00,200.89,200.92,200.62,200.75,6572.0,192.2086,192.2373,191.9503,192.0747,6572.0
2024-07-26 11:50:00,200.74,200.98,200.74,200.98,5754.0,192.0651,192.2947,192.0651,192.2947,5754.0
2024-07-26 12:00:00,201.02,201.03,200.9,200.95,7318.0,192.333,192.3426,192.2182,192.266,7318.0
2024-07-26 12:10:00,200.99,200.99,200.52,200.58,7862.0,192.3043,192.3043,191.8546,191.912,7862.0
2024-07-26 12:20:00,200.53,200.7,200.51,200.53,6184.0,191.8642,192.0268,191.845,191.8642,6184.0
2024-07-26 12:30:00,200.53,200.56,200.24,200.5,7863.0,191.8642,191.8929,191.5867,191.8355,7863.0
2024-07-26 12:40:00,200.5,200.65,200.46,200.65,8018.0,191.8355,191.979,191.7972,191.979,8018.0
2024-07-26 12:50:00,200.65,200.95,200.64,200.93,16022.0,191.979,192.266,191.9694,192.2469,16022.0
2024-07-26 13:00:00,200.96,201.48,200.88,201.29,25055.0,192.2756,192.7731,192.1991,192.5913,25055.0
2024-07-26 13:10:00,201.36,201.36,201.1,201.11,26827.0,192.6583,192.6583,192.4096,192.4191,26827.0
2024-07-26 13:20:00,201.19,201.36,201.18,201.31,14432.0,192.4957,192.6583,192.4861,192.6105,14432.0
2024-07-26 13:30:00,201.21,201.21,200.91,201.05,8873.0,192.5148,192.5148,192.2278,192.3617,8873.0
2024-07-26 13:40:00,201.06,201.06,200.71,200.84,4200.0,192.3713,192.3713,192.0364,192.1608,4200.0
2024-07-26 13:50:00,200.9,201.05,200.84,200.99,13652.0,192.2182,192.3617,192.1608,192.3043,13652.0
2024-07-26 14:00:00,201.02,201.3,200.96,201.22,30326.0,192.333,192.6009,192.2756,192.5244,30326.0
2024-07-26 14:10:00,201.13,201.43,201.08,201.4,47097.0,192.4383,192.7253,192.3904,192.6966,47097.0
2024-07-26 14:20:00,201.45,201.49,201.12,201.12,21062.0,192.7444,192.7827,192.4287,192.4287,21062.0
2024-07-26 14:30:00,201.12,201.17,201.02,201.05,11672.0,192.4287,192.4765,192.333,192.3617,11672.0
2024-07-26 14:40:00,201.03,201.05,200.88,200.94,15689.0,192.3426,192.3617,192.1991,192.2565,15689.0
2024-07-26 14:50:00,200.97,200.99,200.81,200.89,6697.0,192.2852,192.3043,192.1321,192.2086,6697.0
2024-07-26 15:00:00,200.9,200.92,200.65,200.77,6789.0,192.2182,192.2373,191.979,192.0938,6789.0
2024-07-26 15:10:00,200.79,201.15,200.79,201.1,23957.0,192.1129,192.4574,192.1129,192.4096,23957.0
2024-07-26 15:20:00,201.11,201.11,200.63,200.66,11523.0,192.4191,192.4191,191.9599,191.9886,11523.0
2024-07-26 15:30:00,200.63,200.63,199.98,200.06,19143.0,191.9599,191.9599,191.338,191.4145,19143.0
2024-07-26 15:40:00,200.06,200.19,199.88,200.17,15232.0,191.4145,191.5389,191.2423,191.5197,15232.0
2024-07-26 15:50:00,200.21,200.57,199.89,200.54,81120.0,191.558,191.9025,191.2518,191.8738,81120.0
2024-07-29 09:30:00,200.55,201.47,200.45,201.19,60093.0,191.8833,192.7636,191.7876,192.4957,60093.0
2024-07-29 09:40:00,201.28,201.57,200.9,201.06,32195.0,192.5818,192.8592,192.2182,192.3713,32195.0
2024-07-29 09:50:00,200.99,201.27,200.89,201.12,19669.0,192.3043,192.5722,192.2086,192.4287,19669.0
2024-07-29 10:00:00,201.06,201.65,201.02,201.59,35566.0,192.3713,192.9358,192.333,192.8784,35566.0
2024-07-29 10:10:00,201.69,201.71,201.31,201.52,26995.0,192.9741,192.9932,192.6105,192.8114,26995.0
2024-07-29 10:20:00,201.55,201.58,200.7,200.72,21357.0,192.8401,192.8688,192.0268,192.046,21357.0
2024-07-29 10:30:00,200.64,200.73,200.17,200.43,10066.0,191.9694,192.0555,191.5197,191.7685,10066.0
2024-07-29 10:40:00,200.39,200.67,200.38,200.6,26976.0,191.7302,191.9981,191.7207,191.9312,26976.0
2024-07-29 10:50:00,200.56,200.68,200.2,200.33,25952.0,191.8929,192.0077,191.5484,191.6728,25952.0
2024-07-29 11:00:00,200.33,200.55,200.2,200.34,23328.0,191.6728,191.8833,191.5484,191.6824,23328.0
2024-07-29 11:10:00,200.32,200.34,200.15,200.23,11637.0,191.6633,191.6824,191.5006,191.5771,11637.0
2024-07-29 11:20:00,200.21,200.42,200.2,200.22,16550.0,191.558,191.7589,191.5484,191.5676,16550.0
2024-07-29 11:30:00,200.25,200.37,200.02,200.07,21498.0,191.5963,191.7111,191.3762,191.4241,21498.0
2024-07-29 11:40:00,200.02,200.2,199.97,200.15,11700.0,191.3762,191.5484,191.3284,191.5006,11700.0
2024-07-29 11:50:00,200.15,200.37,200.11,200.37,10675.0,191.5006,191.7111,191.4623,191.7111,10675.0
2024-07-29 12:00:00,200.38,200.38,200.11,200.32,11843.0,191.7207,191.7207,191.4623,191.6633,11843.0
2024-07-29 12:10:00,200.31,200.42,200.17,200.29,15580.0,191.6537,191.7589,191.5197,191.6346,15580.0
2024-07-29 12:20:00,200.24,200.27,200.07,200.17,28636.0,191.5867,191.6154,191.4241,191.5197,28636.0
2024-07-29 12:30:00,200.19,200.29,200.0,200.22,21062.0,191.5389,191.6346,191.3571,191.5676,21062.0
2024-07-29 12:40:00,200.19,200.34,200.19,200.22,11627.0,191.5389,191.6824,191.5389,191.5676,11627.0
2024-07-29 12:50:00,200.25,200.25,200.01,200.04,12793.0,191.5963,191.5963,191.3667,191.3954,12793.0
2024-07-29 13:00:00,200.02,200.03,199.73,199.85,8435.0,191.3762,191.3858,191.0988,191.2136,8435.0
2024-07-29 13:10:00,199.85,200.11,199.82,200.06,14286.0,191.2136,191.4623,191.1849,191.4145,14286.0
2024-07-29 13:20:00,200.06,200.21,200.04,200.2,9303.0,191.4145,191.558,191.3954,191.5484,9303.0
2024-07-29 13:30:00,200.19,200.2,200.0,200.08,10982.0,191.5389,191.5484,191.3571,191.4336,10982.0
2024-07-29 13:40:00,200.09,200.21,199.97,199.97,13581.0,191.4432,191.558,191.3284,191.3284,13581.0
2024-07-29 13:50:00,199.95,199.98,199.87,199.91,6103.0,191.3092,191.338,191.2327,191.271,6103.0
2024-07-29 14:00:00,199.87,199.9,199.67,199.7,5416.0,191.2327,191.2614,191.0413,191.0701,5416.0
2024-07-29 14:10:00,199.7,199.77,199.57,199.63,9096.0,191.0701,191.137,190.9457,191.0031,9096.0
2024-07-29 14:20:00,199.63,199.75,199.52,199.58,33191.0,191.0031,191.1179,190.8978,190.9552,33191.0
2024-07-29 14:30:00,199.54,199.62,199.44,199.47,8963.0,190.917,190.9935,190.8213,190.85,8963.0
2024-07-29 14:40:00,199.44,199.5,199.33,199.34,8372.0,190.8213,190.8787,190.716,190.7256,8372.0
2024-07-29 14:50:00,199.35,199.39,199.19,199.23,11409.0,190.7352,190.7734,190.5821,190.6204,11409.0
2024-07-29 15:00:00,199.19,199.25,198.84,198.94,20543.0,190.5821,190.6395,190.2472,190.3429,20543.0
2024-07-29 15:10:00,198.95,199.1,198.9,198.98,16645.0,190.3525,190.496,190.3046,190.3812,16645.0
2024-07-29 15:20:00,199.03,199.03,198.92,198.95,10263.0,190.429,190.429,190.3238,190.3525,10263.0
2024-07-29 15:30:00,198.92,198.94,198.76,198.77,24204.0,190.3238,190.3429,190.1707,190.1802,24204.0
2024-07-29 15:40:00,198.8,198.97,198.77,198.94,22624.0,190.2089,190.3716,190.1802,190.3429,22624.0
2024-07-29 15:50:00,199.0,199.13,198.77,198.87,86758.0,190.4003,190.5247,190.1802,190.2759,86758.0
2024-07-30 09:30:00,199.86,199.86,199.0,199.42,20534.0,191.2231,191.2231,190.4003,190.8022,20534.0
2024-07-30 09:40:00,199.35,199.47,199.08,199.28,22092.0,190.7352,190.85,190.4768,190.6682,22092.0
2024-07-30 09:50:00,199.21,199.48,199.15,199.48,18697.0,190.6012,190.8596,190.5438,190.8596,18697.0
2024-07-30 10:00:00,199.45,199.56,198.78,198.78,19417.0,190.8309,190.9361,190.1898,190.1898,19417.0
2024-07-30 10:10:00,198.77,199.05,198.54,198.63,15383.0,190.1802,190.4481,189.9602,190.0463,15383.0
2024-07-30 10:20:00,198.63,198.65,197.78,197.8,44723.0,190.0463,190.0654,189.233,189.2522,44723.0
2024-07-30 10:30:00,197.9,197.94,197.52,197.84,42823.0,189.3478,189.3861,188.9843,189.2904,42823.0
2024-07-30 10:40:00,197.79,197.86,197.49,197.67,30697.0,189.2426,189.3096,188.9556,189.1278,30697.0
2024-07-30 10:50:00,197.69,198.12,197.62,197.9,14579.0,189.1469,189.5583,189.0799,189.3478,14579.0
2024-07-30 11:00:00,197.95,198.02,197.58,197.9,24470.0,189.3957,189.4627,189.0417,189.3478,24470.0
2024-07-30 11:10:00,197.84,197.9,196.95,197.21,26227.0,189.2904,189.3478,188.4389,188.6877,26227.0
2024-07-30 11:20:00,197.21,197.26,196.86,196.86,14002.0,188.6877,188.7355,188.3528,188.3528,14002.0
2024-07-30 11:30:00,196.91,197.0,196.78,196.94,29793.0,188.4006,188.4867,188.2762,188.4293,29793.0
2024-07-30 11:40:00,196.94,196.94,196.12,196.23,25269.0,188.4293,188.4293,187.6448,187.75,25269.0
2024-07-30 11:50:00,196.3,196.49,196.02,196.48,13360.0,187.817,187.9988,187.5491,187.9892,13360.0
2024-07-30 12:00:00,196.44,196.52,195.92,196.09,21836.0,187.9509,188.0275,187.4534,187.6161,21836.0
2024-07-30 12:10:00,196.11,196.24,196.03,196.08,13996.0,187.6352,187.7596,187.5586,187.6065,13996.0
2024-07-30 12:20:00,196.11,196.19,196.0,196.11,15335.0,187.6352,187.7117,187.5299,187.6352,15335.0
2024-07-30 12:30:00,196.11,196.2,195.99,196.17,20921.0,187.6352,187.7213,187.5204,187.6926,20921.0
2024-07-30 12:40:00,196.14,196.15,195.94,196.15,27039.0,187.6639,187.6735,187.4725,187.6735,27039.0
2024-07-30 12:50:00,196.09,196.16,195.9,196.12,24209.0,187.6161,187.683,187.4343,187.6448,24209.0
2024-07-30 13:00:00,196.11,196.11,195.92,195.97,14850.0,187.6352,187.6352,187.4534,187.5012,14850.0
2024-07-30 13:10:00,195.97,195.97,195.75,195.77,12560.0,187.5012,187.5012,187.2907,187.3099,12560.0
2024-07-30 13:20:00,195.81,195.87,195.51,195.69,16065.0,187.3482,187.4056,187.0611,187.2333,16065.0
2024-07-30 13:30:00,195.65,195.98,195.65,195.75,15394.0,187.1951,187.5108,187.1951,187.2907,15394.0
2024-07-30 13:40:00,195.75,195.76,195.6,195.71,7394.0,187.2907,187.3003,187.1472,187.2525,7394.0
2024-07-30 13:50:00,195.74,195.76,195.62,195.66,9237.0,187.2812,187.3003,187.1664,187.2046,9237.0
2024-07-30 14:00:00,195.66,195.66,195.54,195.56,9795.0,187.2046,187.2046,187.0898,187.109,9795.0
2024-07-30 14:10:00,195.56,195.67,195.53,195.66,12309.0,187.109,187.2142,187.0803,187.2046,12309.0
2024-07-30 14:20:00,195.64,195.66,195.48,195.5,8763.0,187.1855,187.2046,187.0324,187.0516,8763.0
2024-07-30 14:30:00,195.53,195.54,195.42,195.49,7921.0,187.0803,187.0898,186.975,187.042,7921.0
2024-07-30 14:40:00,195.49,195.49,195.3,195.33,10171.0,187.042,187.042,186.8602,186.8889,10171.0
2024-07-30 14:50:00,195.33,195.57,195.32,195.45,15336.0,186.8889,187.1185,186.8793,187.0037,15336.0
2024-07-30 15:00:00,195.44,195.7,195.37,195.7,13161.0,186.9941,187.2429,186.9272,187.2429,13161.0
2024-07-30 15:10:00,195.7,196.25,195.6,196.25,17183.0,187.2429,187.7691,187.1472,187.7691,17183.0
2024-07-30 15:20:00,196.29,196.72,196.29,196.66,14985.0,187.8074,188.2188,187.8074,188.1614,14985.0
2024-07-30 15:30:00,196.68,196.79,196.39,196.73,15653.0,188.1806,188.2858,187.9031,188.2284,15653.0
2024-07-30 15:40:00,196.76,197.13,196.61,197.12,19930.0,188.2571,188.6111,188.1136,188.6015,19930.0
2024-07-30 15:50:00,197.09,197.54,197.0,197.18,132062.0,188.5728,189.0034,188.4867,188.659,132062.0
2024-07-31 09:30:00,197.2,197.41,196.0,196.33,51836.0,188.6781,188.879,187.5299,187.8457,51836.0
2024-07-31 09:40:00,196.56,197.55,196.02,197.4,13065.0,188.0657,189.013,187.5491,188.8694,13065.0
2024-07-31 09:50:00,197.39,197.51,196.78,197.08,21070.0,188.8599,188.9747,188.2762,188.5633,21070.0
2024-07-31 10:00:00,197.02,197.28,196.88,197.21,11118.0,188.5059,188.7546,188.3719,188.6877,11118.0
2024-07-31 10:10:00,197.22,197.85,197.17,197.53,10195.0,188.6972,189.3,188.6494,188.9938,10195.0
2024-07-31 10:20:00,197.51,197.56,197.36,197.52,13797.0,188.9747,189.0225,188.8312,188.9843,13797.0
2024-07-31 10:30:00,197.46,197.56,197.25,197.25,10676.0,188.9269,189.0225,188.7259,188.7259,10676.0
2024-07-31 10:40:00,197.43,197.62,197.43,197.52,9326.0,188.8981,189.0799,188.8981,188.9843,9326.0
2024-07-31 10:50:00,197.47,197.61,197.09,197.51,17978.0,188.9364,189.0704,188.5728,188.9747,17978.0
2024-07-31 11:00:00,197.44,197.54,197.1,197.16,31479.0,188.9077,189.0034,188.5824,188.6398,31479.0
2024-07-31 11:10:00,197.15,197.15,196.3,196.36,21741.0,188.6302,188.6302,187.817,187.8744,21741.0
2024-07-31 11:20:00,196.41,196.64,196.24,196.31,11190.0,187.9222,188.1423,187.7596,187.8265,11190.0
2024-07-31 11:30:00,196.25,196.45,196.02,196.11,15699.0,187.7691,187.9605,187.5491,187.6352,15699.0
2024-07-31 11:40:00,196.11,196.16,195.77,195.78,5031.0,187.6352,187.683,187.3099,187.3195,5031.0
2024-07-31 11:50:00,195.81,195.97,195.6,195.64,7889.0,187.3482,187.5012,187.1472,187.1855,7889.0
2024-07-31 12:00:00,195.6,195.73,195.58,195.63,6091.0,187.1472,187.2716,187.1281,187.1759,6091.0
2024-07-31 12:10:00,195.61,195.76,195.55,195.59,6921.0,187.1568,187.3003,187.0994,187.1377,6921.0
2024-07-31 12:20:00,195.63,195.78,195.61,195.77,9488.0,187.1759,187.3195,187.1568,187.3099,9488.0
2024-07-31 12:30:00,195.72,195.85,195.62,195.85,6407.0,187.262,187.3864,187.1664,187.3864,6407.0
2024-07-31 12:40:00,195.76,195.92,195.64,195.71,6201.0,187.3003,187.4534,187.1855,187.2525,6201.0
2024-07-31 12:50:00,195.73,195.87,195.33,195.52,6061.0,187.2716,187.4056,186.8889,187.0707,6061.0
2024-07-31 13:00:00,195.42,195.62,195.3,195.5,6973.0,186.975,187.1664,186.8602,187.0516,6973.0
2024-07-31 13:10:00,195.45,195.55,195.36,195.46,5627.0,187.0037,187.0994,186.9176,187.0133,5627.0
2024-07-31 13:20:00,195.42,195.7,195.42,195.48,6455.0,186.975,187.2429,186.975,187.0324,6455.0
2024-07-31 13:30:00,195.48,195.48,195.24,195.26,4912.0,187.0324,187.0324,186.8028,186.8219,4912.0
2024-07-31 13:40:00,195.31,195.37,195.16,195.23,11236.0,186.8698,186.9272,186.7262,186.7932,11236.0
2024-07-31 13:50:00,195.25,195.3,194.94,195.1,11473.0,186.8124,186.8602,186.5158,186.6688,11473.0
2024-07-31 14:00:00,194.98,195.17,194.82,195.13,9155.0,186.554,186.7358,186.4009,186.6975,9155.0
2024-07-31 14:10:00,195.12,195.22,195.0,195.22,10169.0,186.688,186.7837,186.5732,186.7837,10169.0
2024-07-31 14:20:00,195.22,195.22,194.86,194.93,8415.0,186.7837,186.7837,186.4392,186.5062,8415.0
2024-07-31 14:30:00,194.93,195.14,194.83,194.96,18481.0,186.5062,186.7071,186.4105,186.5349,18481.0
2024-07-31 14:40:00,194.96,194.96,194.48,194.48,28261.0,186.5349,186.5349,186.0756,186.0756,28261.0
2024-07-31 14:50:00,194.49,194.56,194.1,194.1,35562.0,186.0852,186.1522,185.7121,185.7121,35562.0
2024-07-31 15:00:00,194.12,194.21,193.84,193.97,33725.0,185.7312,185.8173,185.4633,185.5877,33725.0
2024-07-31 15:10:00,193.97,193.98,193.47,193.59,28793.0,185.5877,185.5972,185.1093,185.2241,28793.0
2024-07-31 15:20:00,193.5,193.7,193.25,193.49,26448.0,185.138,185.3293,184.8988,185.1284,26448.0
2024-07-31 15:30:00,193.53,193.78,193.35,193.64,30166.0,185.1667,185.4059,184.9945,185.2719,30166.0
2024-07-31 15:40:00,193.63,193.69,193.48,193.63,65776.0,185.2624,185.3198,185.1188,185.2624,65776.0
2024-07-31 15:50:00,193.71,194.06,193.34,193.68,153594.0,185.3389,185.6738,184.9849,185.3102,153594.0
2024-08-01 09:30:00,194.21,196.83,194.04,196.42,48947.0,185.8173,188.3241,185.6546,187.9318,48947.0
2024-08-01 09:40:00,196.41,196.79,195.4,195.84,35506.0,187.9222,188.2858,186.9559,187.3769,35506.0
2024-08-01 09:50:00,195.89,196.15,195.47,195.61,15610.0,187.4247,187.6735,187.0228,187.1568,15610.0
2024-08-01 10:00:00,195.41,195.86,195.27,195.29,14859.0,186.9654,187.396,186.8315,186.8506,14859.0
2024-08-01 10:10:00,195.3,195.3,194.63,194.66,12983.0,186.8602,186.8602,186.2191,186.2479,12983.0
2024-08-01 10:20:00,194.71,194.98,194.64,194.88,10885.0,186.2957,186.554,186.2287,186.4583,10885.0
2024-08-01 10:30:00,194.78,194.81,194.39,194.44,15633.0,186.3627,186.3914,185.9895,186.0374,15633.0
2024-08-01 10:40:00,194.49,195.07,194.21,194.96,108030.0,186.0852,186.6401,185.8173,186.5349,108030.0
2024-08-01 10:50:00,194.95,195.42,194.88,195.34,16338.0,186.5253,186.975,186.4583,186.8985,16338.0
2024-08-01 11:00:00,195.22,195.56,195.18,195.56,10571.0,186.7837,187.109,186.7454,187.109,10571.0
2024-08-01 11:10:00,195.71,195.73,195.47,195.66,22591.0,187.2525,187.2716,187.0228,187.2046,22591.0
2024-08-01 11:20:00,195.65,196.23,195.58,196.23,21508.0,187.1951,187.75,187.1281,187.75,21508.0
2024-08-01 11:30:00,196.2,196.71,196.17,196.63,13027.0,187.7213,188.2093,187.6926,188.1327,13027.0
2024-08-01 11:40:00,196.6,197.04,196.57,196.94,36103.0,188.104,188.525,188.0753,188.4293,36103.0
2024-08-01 11:50:00,196.98,197.08,196.55,196.63,14554.0,188.4676,188.5633,188.0562,188.1327,14554.0
2024-08-01 12:00:00,196.65,197.17,196.63,197.08,25771.0,188.1519,188.6494,188.1327,188.5633,25771.0
2024-08-01 12:10:00,197.14,197.14,196.57,196.76,16314.0,188.6207,188.6207,188.0753,188.2571,16314.0
2024-08-01 12:20:00,196.79,197.18,196.79,197.08,9788.0,188.2858,188.659,188.2858,188.5633,9788.0
2024-08-01 12:30:00,197.02,197.03,196.32,196.49,21526.0,188.5059,188.5154,187.8361,187.9988,21526.0
2024-08-01 12:40:00,196.49,196.6,196.26,196.58,19972.0,187.9988,188.104,187.7787,188.0849,19972.0
2024-08-01 12:50:00,196.63,196.97,196.53,196.9,16060.0,188.1327,188.458,188.037,188.3911,16060.0
2024-08-01 13:00:00,196.93,196.98,196.49,196.8,67770.0,188.4198,188.4676,187.9988,188.2954,67770.0
2024-08-01 13:10:00,196.8,197.48,196.74,197.46,12221.0,188.2954,188.946,188.238,188.9269,12221.0
2024-08-01 13:20:00,197.46,197.69,197.23,197.53,15620.0,188.9269,189.1469,188.7068,188.9938,15620.0
2024-08-01 13:30:00,197.52,197.8,197.33,197.74,11637.0,188.9843,189.2522,188.8025,189.1948,11637.0
2024-08-01 13:40:00,197.75,197.81,197.29,197.52,11019.0,189.2043,189.2617,188.7642,188.9843,11019.0
2024-08-01 13:50:00,197.49,197.63,197.27,197.34,9959.0,188.9556,189.0895,188.7451,188.812,9959.0
2024-08-01 14:00:00,197.35,197.35,196.95,197.06,15663.0,188.8216,188.8216,188.4389,188.5441,15663.0
2024-08-01 14:10:00,197.05,197.66,197.04,197.36,14860.0,188.5346,189.1182,188.525,188.8312,14860.0
2024-08-01 14:20:00,197.45,197.72,197.2,197.21,23681.0,188.9173,189.1756,188.6781,188.6877,23681.0
2024-08-01 14:30:00,197.22,197.23,196.74,196.87,16339.0,188.6972,188.7068,188.238,188.3623,16339.0
2024-08-01 14:40:00,196.91,196.97,196.68,196.81,37541.0,188.4006,188.458,188.1806,188.3049,37541.0
2024-08-01 14:50:00,196.84,196.85,196.51,196.53,15422.0,188.3336,188.3432,188.0179,188.037,15422.0
2024-08-01 15:00:00,196.52,196.73,196.34,196.7,23552.0,188.0275,188.2284,187.8553,188.1997,23552.0
2024-08-01 15:10:00,196.68,197.03,196.67,196.96,17832.0,188.1806,188.5154,188.171,188.4485,17832.0
2024-08-01 15:20:00,197.0,197.06,196.75,196.78,25343.0,188.4867,188.5441,188.2475,188.2762,25343.0
2024-08-01 15:30:00,196.83,197.08,196.63,196.97,41051.0,188.3241,188.5633,188.1327,188.458,41051.0
2024-08-01 15:40:00,196.97,196.99,196.46,196.5,30861.0,188.458,188.4772,187.9701,188.0083,30861.0
2024-08-01 15:50:00,196.47,196.8,196.17,196.35,130291.0,187.9796,188.2954,187.6926,187.8648,130291.0
2024-08-02 09:30:00,198.22,199.62,198.04,198.31,63716.0,189.654,190.9935,189.4818,189.7401,63716.0
2024-08-02 09:40:00,198.31,199.34,197.5,199.34,32907.0,189.7401,190.7256,188.9651,190.7256,32907.0
2024-08-02 09:50:00,199.34,200.85,199.14,200.65,61618.0,190.7256,192.1704,190.5343,191.979,61618.0
2024-08-02 10:00:00,200.75,201.09,200.38,201.09,85565.0,192.0747,192.4,191.7207,192.4,85565.0
2024-08-02 10:10:00,201.07,201.56,200.8,200.85,45672.0,192.3808,192.8497,192.1225,192.1704,45672.0
2024-08-02 10:20:00,200.79,200.81,199.95,200.0,29443.0,192.1129,192.1321,191.3092,191.3571,29443.0
2024-08-02 10:30:00,199.97,200.37,199.65,200.04,36508.0,191.3284,191.7111,191.0222,191.3954,36508.0
2024-08-02 10:40:00,200.0,200.21,199.59,199.71,37312.0,191.3571,191.558,190.9648,191.0796,37312.0
2024-08-02 10:50:00,199.68,199.92,199.33,199.46,18821.0,191.0509,191.2805,190.716,190.8404,18821.0
2024-08-02 11:00:00,199.42,199.48,198.62,198.69,17337.0,190.8022,190.8596,190.0367,190.1037,17337.0
2024-08-02 11:10:00,198.64,199.19,198.6,199.14,22765.0,190.0559,190.5821,190.0176,190.5343,22765.0
2024-08-02 11:20:00,199.19,199.33,198.63,198.85,20765.0,190.5821,190.716,190.0463,190.2568,20765.0
2024-08-02 11:30:00,198.81,199.12,198.79,199.05,17418.0,190.2185,190.5151,190.1994,190.4481,17418.0
2024-08-02 11:40:00,198.96,198.97,198.38,198.92,61038.0,190.362,190.3716,189.8071,190.3238,61038.0
2024-08-02 11:50:00,198.92,199.19,198.69,199.12,8833.0,190.3238,190.5821,190.1037,190.5151,8833.0
2024-08-02 12:00:00,199.09,199.4,199.04,199.21,8915.0,190.4864,190.783,190.4386,190.6012,8915.0
2024-08-02 12:10:00,199.02,199.47,198.85,199.27,12955.0,190.4194,190.85,190.2568,190.6586,12955.0
2024-08-02 12:20:00,199.25,199.31,198.86,199.12,11260.0,190.6395,190.6969,190.2664,190.5151,11260.0
2024-08-02 12:30:00,199.03,199.2,198.91,199.2,5984.0,190.429,190.5917,190.3142,190.5917,5984.0
2024-08-02 12:40:00,199.22,199.44,199.1,199.42,9192.0,190.6108,190.8213,190.496,190.8022,9192.0
2024-08-02 12:50:00,199.39,199.42,199.13,199.25,6670.0,190.7734,190.8022,190.5247,190.6395,6670.0
2024-08-02 13:00:00,199.26,199.26,198.82,198.94,11314.0,190.6491,190.6491,190.2281,190.3429,11314.0
2024-08-02 13:10:00,198.87,198.97,198.78,198.91,9013.0,190.2759,190.3716,190.1898,190.3142,9013.0
2024-08-02 13:20:00,198.88,199.07,198.81,199.01,14536.0,190.2855,190.4673,190.2185,190.4099,14536.0
2024-08-02 13:30:00,199.02,199.03,198.61,198.72,11323.0,190.4194,190.429,190.0272,190.1324,11323.0
2024-08-02 13:40:00,198.64,198.83,198.55,198.83,37844.0,190.0559,190.2376,189.9697,190.2376,37844.0
2024-08-02 13:50:00,198.83,198.86,198.55,198.72,16374.0,190.2376,190.2664,189.9697,190.1324,16374.0
2024-08-02 14:00:00,198.71,198.95,198.63,198.78,18716.0,190.1228,190.3525,190.0463,190.1898,18716.0
2024-08-02 14:10:00,198.79,199.17,198.79,199.03,9598.0,190.1994,190.563,190.1994,190.429,9598.0
2024-08-02 14:20:00,199.05,199.17,198.96,199.07,11542.0,190.4481,190.563,190.362,190.4673,11542.0
2024-08-02 14:30:00,199.1,199.17,198.69,198.72,14170.0,190.496,190.563,190.1037,190.1324,14170.0
2024-08-02 14:40:00,198.72,198.79,198.27,198.32,45809.0,190.1324,190.1994,189.7018,189.7497,45809.0
2024-08-02 14:50:00,198.33,198.42,198.07,198.22,23901.0,189.7593,189.8454,189.5105,189.654,23901.0
2024-08-02 15:00:00,198.19,198.47,198.14,198.41,14591.0,189.6253,189.8932,189.5775,189.8358,14591.0
2024-08-02 15:10:00,198.35,198.56,198.25,198.51,26324.0,189.7784,189.9793,189.6827,189.9315,26324.0
2024-08-02 15:20:00,198.51,198.93,198.51,198.85,18795.0,189.9315,190.3333,189.9315,190.2568,18795.0
2024-08-02 15:30:00,198.83,199.21,198.8,198.87,25944.0,190.2376,190.6012,190.2089,190.2759,25944.0
2024-08-02 15:40:00,198.83,199.08,198.69,198.87,28703.0,190.2376,190.4768,190.1037,190.2759,28703.0
2024-08-02 15:50:00,198.84,199.85,198.82,199.83,168582.0,190.2472,191.2136,190.2281,191.1944,168582.0
2024-08-05 09:30:00,200.14,202.75,199.27,199.89,109043.0,191.491,193.9882,190.6586,191.2518,109043.0
2024-08-05 09:40:00,199.61,200.25,198.05,199.43,86845.0,190.9839,191.5963,189.4914,190.8117,86845.0
2024-08-05 09:50:00,199.21,200.12,198.81,199.14,50226.0,190.6012,191.4719,190.2185,190.5343,50226.0
2024-08-05 10:00:00,199.33,200.69,199.09,199.88,48152.0,190.716,192.0173,190.4864,191.2423,48152.0
2024-08-05 10:10:00,199.6,199.73,198.1,198.7,24499.0,190.9744,191.0988,189.5392,190.1133,24499.0
2024-08-05 10:20:00,198.7,198.75,197.6,197.97,21389.0,190.1133,190.1611,189.0608,189.4148,21389.0
2024-08-05 10:30:00,197.91,198.21,197.0,197.0,19970.0,189.3574,189.6444,188.4867,188.4867,19970.0
2024-08-05 10:40:00,196.94,197.45,196.62,197.0,16257.0,188.4293,188.9173,188.1232,188.4867,16257.0
2024-08-05 10:50:00,197.04,197.46,196.93,197.4,11241.0,188.525,188.9269,188.4198,188.8694,11241.0
2024-08-05 11:00:00,197.4,197.53,197.1,197.16,39624.0,188.8694,188.9938,188.5824,188.6398,39624.0
2024-08-05 11:10:00,197.1,197.77,196.71,197.69,15601.0,188.5824,189.2235,188.2093,189.1469,15601.0
2024-08-05 11:20:00,197.72,199.33,197.59,199.31,37994.0,189.1756,190.716,189.0512,190.6969,37994.0
2024-08-05 11:30:00,199.31,200.69,199.31,200.21,51099.0,190.6969,192.0173,190.6969,191.558,51099.0
2024-08-05 11:40:00,200.1,200.12,198.88,198.88,15732.0,191.4528,191.4719,190.2855,190.2855,15732.0
2024-08-05 11:50:00,198.78,199.74,198.74,199.52,27427.0,190.1898,191.1083,190.1515,190.8978,27427.0
2024-08-05 12:00:00,199.59,199.93,199.45,199.46,22516.0,190.9648,191.2901,190.8309,190.8404,22516.0
2024-08-05 12:10:00,199.55,199.69,199.26,199.53,13856.0,190.9265,191.0605,190.6491,190.9074,13856.0
2024-08-05 12:20:00,199.53,199.61,198.96,199.14,22187.0,190.9074,190.9839,190.362,190.5343,22187.0
2024-08-05 12:30:00,199.14,199.14,198.48,198.61,12992.0,190.5343,190.5343,189.9028,190.0272,12992.0
2024-08-05 12:40:00,198.67,198.81,198.33,198.49,22812.0,190.0846,190.2185,189.7593,189.9123,22812.0
2024-08-05 12:50:00,198.5,198.8,198.3,198.72,18335.0,189.9219,190.2089,189.7306,190.1324,18335.0
2024-08-05 13:00:00,198.69,198.73,198.45,198.46,18271.0,190.1037,190.142,189.8741,189.8836,18271.0
2024-08-05 13:10:00,198.51,198.91,198.43,198.81,15632.0,189.9315,190.3142,189.8549,190.2185,15632.0
2024-08-05 13:20:00,198.83,199.36,198.83,199.12,14910.0,190.2376,190.7447,190.2376,190.5151,14910.0
2024-08-05 13:30:00,199.11,199.11,198.05,198.05,11298.0,190.5055,190.5055,189.4914,189.4914,11298.0
2024-08-05 13:40:00,198.13,198.13,197.45,197.45,8074.0,189.5679,189.5679,188.9173,188.9173,8074.0
2024-08-05 13:50:00,197.56,197.73,197.26,197.43,6030.0,189.0225,189.1852,188.7355,188.8981,6030.0
2024-08-05 14:00:00,197.33,197.68,197.17,197.67,9135.0,188.8025,189.1373,188.6494,189.1278,9135.0
2024-08-05 14:10:00,197.59,197.78,197.55,197.64,5075.0,189.0512,189.233,189.013,189.0991,5075.0
2024-08-05 14:20:00,197.64,197.76,197.23,197.23,16956.0,189.0991,189.2139,188.7068,188.7068,16956.0
2024-08-05 14:30:00,197.19,197.33,196.9,197.13,10960.0,188.6685,188.8025,188.3911,188.6111,10960.0
2024-08-05 14:40:00,197.05,197.61,197.01,197.55,18214.0,188.5346,189.0704,188.4963,189.013,18214.0
2024-08-05 14:50:00,197.59,197.81,197.55,197.67,12891.0,189.0512,189.2617,189.013,189.1278,12891.0
2024-08-05 15:00:00,197.73,197.83,197.59,197.67,9006.0,189.1852,189.2809,189.0512,189.1278,9006.0
2024-08-05 15:10:00,197.65,197.75,197.28,197.67,8352.0,189.1086,189.2043,188.7546,189.1278,8352.0
2024-08-05 15:20:00,197.6,197.62,197.02,197.22,14805.0,189.0608,189.0799,188.5059,188.6972,14805.0
2024-08-05 15:30:00,197.22,197.44,197.11,197.39,15150.0,188.6972,188.9077,188.592,188.8599,15150.0
2024-08-05 15:40:00,197.39,197.65,196.83,196.84,32702.0,188.8599,189.1086,188.3241,188.3336,32702.0
2024-08-05 15:50:00,196.87,197.44,196.87,197.22,107811.0,188.3623,188.9077,188.3623,188.6972,107811.0
2024-08-06 09:30:00,197.0,198.51,196.93,197.34,39321.0,188.4867,189.9315,188.4198,188.812,39321.0
2024-08-06 09:40:00,197.34,198.53,197.2,198.53,14846.0,188.812,189.9506,188.6781,189.9506,14846.0
2024-08-06 09:50:00,198.58,198.95,198.54,198.89,11911.0,189.9985,190.3525,189.9602,190.2951,11911.0
2024-08-06 10:00:00,198.79,199.04,198.53,198.93,11980.0,190.1994,190.4386,189.9506,190.3333,11980.0
2024-08-06 10:10:00,198.95,198.97,198.65,198.75,10968.0,190.3525,190.3716,190.0654,190.1611,10968.0
2024-08-06 10:20:00,198.75,198.84,198.3,198.6,29804.0,190.1611,190.2472,189.7306,190.0176,29804.0
2024-08-06 10:30:00,198.62,198.71,198.28,198.34,6389.0,190.0367,190.1228,189.7114,189.7688,6389.0
2024-08-06 10:40:00,198.39,198.42,197.98,197.98,9487.0,189.8167,189.8454,189.4244,189.4244,9487.0
2024-08-06 10:50:00,197.98,198.16,197.81,198.15,7362.0,189.4244,189.5966,189.2617,189.587,7362.0
2024-08-06 11:00:00,198.12,198.37,197.95,198.25,14752.0,189.5583,189.7975,189.3957,189.6827,14752.0
2024-08-06 11:10:00,198.26,198.47,198.18,198.47,7573.0,189.6923,189.8932,189.6157,189.8932,7573.0
2024-08-06 11:20:00,198.42,199.13,198.21,199.13,31623.0,189.8454,190.5247,189.6444,190.5247,31623.0
2024-08-06 11:30:00,199.14,199.52,199.06,199.52,20775.0,190.5343,190.8978,190.4577,190.8978,20775.0
2024-08-06 11:40:00,199.55,199.69,199.45,199.61,19527.0,190.9265,191.0605,190.8309,190.9839,19527.0
2024-08-06 11:50:00,199.66,199.84,199.55,199.67,27789.0,191.0318,191.204,190.9265,191.0413,27789.0
2024-08-06 12:00:00,199.63,200.01,199.63,200.0,8563.0,191.0031,191.3667,191.0031,191.3571,8563.0
2024-08-06 12:10:00,200.02,200.41,199.96,200.17,13615.0,191.3762,191.7494,191.3188,191.5197,13615.0
2024-08-06 12:20:00,200.17,200.25,199.78,200.04,11024.0,191.5197,191.5963,191.1466,191.3954,11024.0
2024-08-06 12:30:00,200.01,200.09,199.54,199.76,7877.0,191.3667,191.4432,190.917,191.1275,7877.0
2024-08-06 12:40:00,199.69,200.25,199.58,200.2,18198.0,191.0605,191.5963,190.9552,191.5484,18198.0
2024-08-06 12:50:00,200.18,200.63,200.18,200.61,10841.0,191.5293,191.9599,191.5293,191.9407,10841.0
2024-08-06 13:00:00,200.58,201.19,200.56,201.13,28526.0,191.912,192.4957,191.8929,192.4383,28526.0
2024-08-06 13:10:00,201.16,201.58,201.16,201.38,85424.0,192.467,192.8688,192.467,192.6775,85424.0
2024-08-06 13:20:00,201.36,201.66,201.34,201.61,25086.0,192.6583,192.9454,192.6392,192.8975,25086.0
2024-08-06 13:30:00,201.62,202.13,201.6,201.95,37725.0,192.9071,193.395,192.8879,193.2228,37725.0
2024-08-06 13:40:00,201.99,202.19,201.92,202.06,59920.0,193.2611,193.4524,193.1941,193.3281,59920.0
2024-08-06 13:50:00,202.06,202.4,201.97,202.28,27604.0,193.3281,193.6534,193.242,193.5386,27604.0
2024-08-06 14:00:00,202.3,202.47,201.91,202.09,25451.0,193.5577,193.7203,193.1845,193.3568,25451.0
2024-08-06 14:10:00,202.1,202.25,201.93,202.23,24144.0,193.3663,193.5099,193.2037,193.4907,24144.0
2024-08-06 14:20:00,202.27,202.56,202.2,202.56,20878.0,193.529,193.8065,193.462,193.8065,20878.0
2024-08-06 14:30:00,202.53,202.76,202.45,202.67,20936.0,193.7778,193.9978,193.7012,193.9117,20936.0
2024-08-06 14:40:00,202.65,203.2,202.64,203.2,40851.0,193.8926,194.4188,193.883,194.4188,40851.0
2024-08-06 14:50:00,203.14,203.44,203.07,203.25,40282.0,194.3614,194.6484,194.2944,194.4666,40282.0
2024-08-06 15:00:00,203.28,203.33,202.79,203.03,162348.0,194.4953,194.5432,194.0265,194.2561,162348.0
2024-08-06 15:10:00,203.08,203.4,202.99,203.35,23873.0,194.304,194.6102,194.2179,194.5623,23873.0
2024-08-06 15:20:00,203.32,203.87,203.28,203.82,79248.0,194.5336,195.0598,194.4953,195.012,79248.0
2024-08-06 15:30:00,203.83,204.1,203.66,203.97,298674.0,195.0216,195.2799,194.8589,195.1555,298674.0
2024-08-06 15:40:00,203.96,204.0,203.12,203.27,250304.0,195.146,195.1842,194.3423,194.4858,250304.0
2024-08-06 15:50:00,203.19,203.43,202.22,202.23,330775.0,194.4092,194.6389,193.4812,193.4907,330775.0
2024-08-07 09:30:00,201.9,201.97,200.86,200.87,23088.0,193.175,193.242,192.1799,192.1895,23088.0
2024-08-07 09:40:00,200.85,201.75,200.5,201.1,71842.0,192.1704,193.0315,191.8355,192.4096,71842.0
2024-08-07 09:50:00,201.17,202.96,201.1,202.91,132720.0,192.4765,194.1892,192.4096,194.1413,132720.0
2024-08-07 10:00:00,202.94,203.64,202.88,203.1,20346.0,194.17,194.8398,194.1126,194.3231,20346.0
2024-08-07 10:10:00,203.25,204.0,202.65,203.32,57423.0,194.4666,195.1842,193.8926,194.5336,57423.0
2024-08-07 10:20:00,203.21,203.89,202.9,203.68,68252.0,194.4284,195.079,194.1318,194.8781,68252.0
2024-08-07 10:30:00,203.67,203.79,203.31,203.47,136149.0,194.8685,194.9833,194.524,194.6771,136149.0
2024-08-07 10:40:00,203.55,204.05,203.54,204.0,66689.0,194.7537,195.2321,194.7441,195.1842,66689.0
2024-08-07 10:50:00,203.94,204.05,203.43,203.89,121540.0,195.1268,195.2321,194.6389,195.079,121540.0
2024-08-07 11:00:00,203.9,204.47,203.9,204.26,25127.0,195.0886,195.6339,195.0886,195.433,25127.0
2024-08-07 11:10:00,204.27,204.56,204.2,204.4,30704.0,195.4426,195.72,195.3756,195.5669,30704.0
2024-08-07 11:20:00,204.5,205.09,204.46,205.03,18372.0,195.6626,196.2271,195.6244,196.1697,18372.0
2024-08-07 11:30:00,205.0,205.15,204.78,205.06,80976.0,196.141,196.2845,195.9305,196.1984,80976.0
2024-08-07 11:40:00,205.0,205.69,204.99,205.1,153586.0,196.141,196.8012,196.1314,196.2367,153586.0
2024-08-07 11:50:00,205.03,205.1,204.8,205.0,20167.0,196.1697,196.2367,195.9497,196.141,20167.0
2024-08-07 12:00:00,204.98,205.2,204.86,204.92,22576.0,196.1219,196.3324,196.0071,196.0645,22576.0
2024-08-07 12:10:00,204.89,205.03,204.85,204.85,39245.0,196.0358,196.1697,195.9975,195.9975,39245.0
2024-08-07 12:20:00,204.9,204.9,204.47,204.89,16785.0,196.0453,196.0453,195.6339,196.0358,16785.0
2024-08-07 12:30:00,204.95,205.15,204.9,204.97,12041.0,196.0932,196.2845,196.0453,196.1123,12041.0
2024-08-07 12:40:00,205.01,205.14,204.9,204.98,28756.0,196.1506,196.275,196.0453,196.1219,28756.0
2024-08-07 12:50:00,204.98,205.28,204.89,205.16,94100.0,196.1219,196.4089,196.0358,196.2941,94100.0
2024-08-07 13:00:00,205.21,205.78,205.17,205.69,31393.0,196.3419,196.8873,196.3037,196.8012,31393.0
2024-08-07 13:10:00,205.69,205.94,205.62,205.81,43726.0,196.8012,197.0404,196.7342,196.916,43726.0
2024-08-07 13:20:00,205.82,205.95,205.33,205.55,130686.0,196.9256,197.05,196.4568,196.6672,130686.0
2024-08-07 13:30:00,205.55,206.77,205.55,206.69,132693.0,196.6672,197.8345,196.6672,197.758,132693.0
2024-08-07 13:40:00,206.64,206.8,205.76,205.84,137035.0,197.7101,197.8632,196.8682,196.9447,137035.0
2024-08-07 13:50:00,205.71,205.72,205.0,205.61,22269.0,196.8203,196.8299,196.141,196.7247,22269.0
2024-08-07 14:00:00,205.69,205.71,205.44,205.64,18902.0,196.8012,196.8203,196.562,196.7534,18902.0
2024-08-07 14:10:00,205.7,205.71,205.17,205.52,45339.0,196.8108,196.8203,196.3037,196.6385,45339.0
2024-08-07 14:20:00,205.47,205.7,205.35,205.37,9706.0,196.5907,196.8108,196.4759,196.495,9706.0
2024-08-07 14:30:00,205.4,205.51,205.16,205.2,10592.0,196.5237,196.629,196.2941,196.3324,10592.0
2024-08-07 14:40:00,205.19,205.43,204.86,204.9,20146.0,196.3228,196.5524,196.0071,196.0453,20146.0
2024-08-07 14:50:00,204.9,205.2,204.82,205.13,25016.0,196.0453,196.3324,195.9688,196.2654,25016.0
2024-08-07 15:00:00,205.17,205.52,205.17,205.47,20677.0,196.3037,196.6385,196.3037,196.5907,20677.0
2024-08-07 15:10:00,205.47,205.57,205.19,205.2,26595.0,196.5907,196.6864,196.3228,196.3324,26595.0
2024-08-07 15:20:00,205.21,205.62,205.17,205.6,42200.0,196.3419,196.7342,196.3037,196.7151,42200.0
2024-08-07 15:30:00,205.57,205.79,205.38,205.43,40340.0,196.6864,196.8969,196.5046,196.5524,40340.0
2024-08-07 15:40:00,205.38,205.75,205.32,205.37,129579.0,196.5046,196.8586,196.4472,196.495,129579.0
2024-08-07 15:50:00,205.35,205.45,204.75,205.0,216797.0,196.4759,196.5716,195.9018,196.141,216797.0
2024-08-08 09:30:00,204.63,205.12,203.95,204.9,35293.0,195.787,196.2558,195.1364,196.0453,35293.0
2024-08-08 09:40:00,204.7,205.35,204.66,204.82,15289.0,195.854,196.4759,195.8157,195.9688,15289.0
2024-08-08 09:50:00,204.96,205.24,204.4,205.24,17614.0,196.1027,196.3706,195.5669,196.3706,17614.0
2024-08-08 10:00:00,205.24,205.65,205.05,205.59,89591.0,196.3706,196.7629,196.1889,196.7055,89591.0
2024-08-08 10:10:00,205.62,206.82,205.59,206.78,133772.0,196.7342,197.8824,196.7055,197.8441,133772.0
2024-08-08 10:20:00,206.78,207.31,206.67,206.93,25267.0,197.8441,198.3512,197.7388,197.9876,25267.0
2024-08-08 10:30:00,206.72,206.83,206.09,206.83,66318.0,197.7867,197.8919,197.1839,197.8919,66318.0
2024-08-08 10:40:00,206.81,207.02,205.43,205.45,142137.0,197.8728,198.0737,196.5524,196.5716,142137.0
2024-08-08 10:50:00,205.52,205.7,205.12,205.12,149769.0,196.6385,196.8108,196.2558,196.2558,149769.0
2024-08-08 11:00:00,205.24,205.43,205.07,205.25,5858.0,196.3706,196.5524,196.208,196.3802,5858.0
2024-08-08 11:10:00,205.12,205.23,204.66,204.85,12489.0,196.2558,196.3611,195.8157,195.9975,12489.0
2024-08-08 11:20:00,204.83,205.16,204.75,204.77,40524.0,195.9784,196.2941,195.9018,195.921,40524.0
2024-08-08 11:30:00,204.45,204.47,203.42,203.55,49297.0,195.6148,195.6339,194.6293,194.7537,49297.0
2024-08-08 11:40:00,203.56,203.59,202.95,203.21,27043.0,194.7632,194.7919,194.1796,194.4284,27043.0
2024-08-08 11:50:00,203.21,203.75,203.16,203.41,33642.0,194.4284,194.945,194.3805,194.6197,33642.0
2024-08-08 12:00:00,203.34,203.43,202.92,203.0,7116.0,194.5528,194.6389,194.1509,194.2274,7116.0
2024-08-08 12:10:00,203.02,203.23,202.96,203.1,9812.0,194.2466,194.4475,194.1892,194.3231,9812.0
2024-08-08 12:20:00,203.08,203.39,203.04,203.28,6136.0,194.304,194.6006,194.2657,194.4953,6136.0
2024-08-08 12:30:00,203.32,203.32,202.82,202.95,8140.0,194.5336,194.5336,194.0552,194.1796,8140.0
2024-08-08 12:40:00,203.01,203.01,202.54,202.64,6947.0,194.237,194.237,193.7873,193.883,6947.0
2024-08-08 12:50:00,202.63,202.87,202.4,202.63,12146.0,193.8734,194.1031,193.6534,193.8734,12146.0
2024-08-08 13:00:00,202.66,202.79,202.35,202.79,10426.0,193.9021,194.0265,193.6055,194.0265,10426.0
2024-08-08 13:10:00,202.77,203.69,202.76,203.69,9050.0,194.0074,194.8876,193.9978,194.8876,9050.0
2024-08-08 13:20:00,203.59,204.02,203.59,204.02,15484.0,194.7919,195.2034,194.7919,195.2034,15484.0
2024-08-08 13:30:00,204.08,204.25,203.89,203.97,4281.0,195.2608,195.4234,195.079,195.1555,4281.0
2024-08-08 13:40:00,203.97,204.22,203.89,204.16,14466.0,195.1555,195.3947,195.079,195.3373,14466.0
2024-08-08 13:50:00,204.17,204.49,204.16,204.19,10437.0,195.3469,195.6531,195.3373,195.366,10437.0
2024-08-08 14:00:00,204.22,204.69,204.11,204.51,7791.0,195.3947,195.8444,195.2895,195.6722,7791.0
2024-08-08 14:10:00,204.51,204.63,204.44,204.59,4036.0,195.6722,195.787,195.6052,195.7487,4036.0
2024-08-08 14:20:00,204.54,204.63,204.26,204.26,5410.0,195.7009,195.787,195.433,195.433,5410.0
2024-08-08 14:30:00,204.28,204.71,204.27,204.53,9444.0,195.4521,195.8635,195.4426,195.6913,9444.0
2024-08-08 14:40:00,204.46,204.87,204.46,204.76,9890.0,195.6244,196.0166,195.6244,195.9114,9890.0
2024-08-08 14:50:00,204.74,205.09,204.74,205.09,92992.0,195.8922,196.2271,195.8922,196.2271,92992.0
2024-08-08 15:00:00,205.05,205.14,204.79,205.07,10568.0,196.1889,196.275,195.9401,196.208,10568.0
2024-08-08 15:10:00,205.07,205.09,204.84,204.96,9977.0,196.208,196.2271,195.9879,196.1027,9977.0
2024-08-08 15:20:00,204.87,205.32,204.87,205.16,14260.0,196.0166,196.4472,196.0166,196.2941,14260.0
2024-08-08 15:30:00,205.11,205.11,204.59,204.76,30214.0,196.2463,196.2463,195.7487,195.9114,30214.0
2024-08-08 15:40:00,204.8,205.26,204.79,205.09,27355.0,195.9497,196.3898,195.9401,196.2271,27355.0
2024-08-08 15:50:00,205.15,205.47,204.99,205.15,105504.0,196.2845,196.5907,196.1314,196.2845,105504.0
2024-08-09 09:30:00,205.25,205.25,204.19,204.92,19537.0,196.3802,196.3802,195.366,196.0645,19537.0
2024-08-09 09:40:00,204.74,204.87,203.89,203.96,9154.0,195.8922,196.0166,195.079,195.146,9154.0
2024-08-09 09:50:00,203.87,204.61,203.77,204.42,9198.0,195.0598,195.7679,194.9642,195.5861,9198.0
2024-08-09 10:00:00,204.61,205.51,204.61,205.38,11392.0,195.7679,196.629,195.7679,196.5046,11392.0
2024-08-09 10:10:00,205.45,205.53,204.83,204.96,7276.0,196.5716,196.6481,195.9784,196.1027,7276.0
2024-08-09 10:20:00,204.98,205.38,204.92,205.25,11671.0,196.1219,196.5046,196.0645,196.3802,11671.0
2024-08-09 10:30:00,205.26,205.44,204.91,205.09,12084.0,196.3898,196.562,196.0549,196.2271,12084.0
2024-08-09 10:40:00,205.03,205.21,204.96,205.05,8925.0,196.1697,196.3419,196.1027,196.1889,8925.0
2024-08-09 10:50:00,205.05,205.9,205.05,205.9,7359.0,196.1889,197.0021,196.1889,197.0021,7359.0
2024-08-09 11:00:00,205.88,206.03,205.67,206.03,4536.0,196.983,197.1265,196.7821,197.1265,4536.0
2024-08-09 11:10:00,206.03,206.05,205.42,205.47,7652.0,197.1265,197.1456,196.5429,196.5907,7652.0
2024-08-09 11:20:00,205.43,205.82,205.43,205.72,6822.0,196.5524,196.9256,196.5524,196.8299,6822.0
2024-08-09 11:30:00,205.64,205.95,205.57,205.88,6374.0,196.7534,197.05,196.6864,196.983,6374.0
2024-08-09 11:40:00,205.95,206.18,205.74,206.18,6026.0,197.05,197.27,196.849,197.27,6026.0
2024-08-09 11:50:00,206.11,206.14,205.87,205.91,7234.0,197.203,197.2317,196.9734,197.0117,7234.0
2024-08-09 12:00:00,206.02,206.2,205.99,206.18,3631.0,197.1169,197.2892,197.0882,197.27,3631.0
2024-08-09 12:10:00,206.14,206.22,205.88,205.9,4524.0,197.2317,197.3083,196.983,197.0021,4524.0
2024-08-09 12:20:00,205.86,205.91,205.72,205.73,6556.0,196.9638,197.0117,196.8299,196.8395,6556.0
2024-08-09 12:30:00,205.76,205.91,205.69,205.91,3531.0,196.8682,197.0117,196.8012,197.0117,3531.0
2024-08-09 12:40:00,205.97,206.16,205.96,205.96,3915.0,197.0691,197.2509,197.0595,197.0595,3915.0
2024-08-09 12:50:00,206.01,206.29,205.93,206.28,8946.0,197.1074,197.3753,197.0308,197.3657,8946.0
2024-08-09 13:00:00,206.31,206.37,206.08,206.08,6153.0,197.3944,197.4518,197.1743,197.1743,6153.0
2024-08-09 13:10:00,206.11,206.39,206.11,206.32,5041.0,197.203,197.4709,197.203,197.404,5041.0
2024-08-09 13:20:00,206.31,206.57,206.21,206.57,6279.0,197.3944,197.6432,197.2987,197.6432,6279.0
2024-08-09 13:30:00,206.57,206.82,206.46,206.61,11277.0,197.6432,197.8824,197.5379,197.6814,11277.0
2024-08-09 13:40:00,206.55,206.61,206.45,206.56,2482.0,197.624,197.6814,197.5284,197.6336,2482.0
2024-08-09 13:50:00,206.57,206.63,206.41,206.46,4037.0,197.6432,197.7006,197.4901,197.5379,4037.0
2024-08-09 14:00:00,206.47,206.51,206.13,206.34,8500.0,197.5475,197.5858,197.2222,197.4231,8500.0
2024-08-09 14:10:00,206.39,206.46,206.26,206.27,7015.0,197.4709,197.5379,197.3466,197.3561,7015.0
2024-08-09 14:20:00,206.32,206.32,205.77,205.91,13250.0,197.404,197.404,196.8777,197.0117,13250.0
2024-08-09 14:30:00,205.89,206.0,205.82,205.97,2958.0,196.9926,197.0978,196.9256,197.0691,2958.0
2024-08-09 14:40:00,205.93,206.27,205.92,206.14,8367.0,197.0308,197.3561,197.0213,197.2317,8367.0
2024-08-09 14:50:00,206.14,206.14,205.86,205.94,7019.0,197.2317,197.2317,196.9638,197.0404,7019.0
2024-08-09 15:00:00,206.0,206.22,205.94,206.09,11452.0,197.0978,197.3083,197.0404,197.1839,11452.0
2024-08-09 15:10:00,206.14,206.55,206.13,206.55,8967.0,197.2317,197.624,197.2222,197.624,8967.0
2024-08-09 15:20:00,206.51,207.19,206.39,206.96,25575.0,197.5858,198.2364,197.4709,198.0163,25575.0
2024-08-09 15:30:00,206.98,207.21,206.46,206.49,32114.0,198.0354,198.2555,197.5379,197.5666,32114.0
2024-08-09 15:40:00,206.48,206.6,206.1,206.21,38659.0,197.5571,197.6719,197.1935,197.2987,38659.0
2024-08-09 15:50:00,206.21,206.81,206.13,206.7,79895.0,197.2987,197.8728,197.2222,197.7675,79895.0
2024-08-12 09:30:00,206.66,206.66,205.18,205.44,8534.0,197.7293,197.7293,196.3132,196.562,8534.0
2024-08-12 09:40:00,205.62,206.37,205.61,206.12,35434.0,196.7342,197.4518,196.7247,197.2126,35434.0
2024-08-12 09:50:00,205.86,206.62,205.74,206.6,4016.0,196.9638,197.691,196.849,197.6719,4016.0
2024-08-12 10:00:00,206.61,206.8,206.28,206.42,4680.0,197.6814,197.8632,197.3657,197.4996,4680.0
2024-08-12 10:10:00,206.36,206.65,206.32,206.38,14842.0,197.4422,197.7197,197.404,197.4614,14842.0
2024-08-12 10:20:00,206.38,206.58,206.21,206.33,22122.0,197.4614,197.6527,197.2987,197.4135,22122.0
2024-08-12 10:30:00,206.33,206.55,206.24,206.55,4449.0,197.4135,197.624,197.3274,197.624,4449.0
2024-08-12 10:40:00,206.6,206.87,206.5,206.85,6730.0,197.6719,197.9302,197.5762,197.9111,6730.0
2024-08-12 10:50:00,206.89,207.5,206.88,207.35,4263.0,197.9493,198.533,197.9398,198.3895,4263.0
2024-08-12 11:00:00,207.43,207.51,207.19,207.19,5290.0,198.466,198.5425,198.2364,198.2364,5290.0
2024-08-12 11:10:00,207.19,207.19,206.96,207.18,4479.0,198.2364,198.2364,198.0163,198.2268,4479.0
2024-08-12 11:20:00,207.35,207.35,207.01,207.16,16290.0,198.3895,198.3895,198.0642,198.2077,16290.0
2024-08-12 11:30:00,207.03,207.11,206.87,207.03,9363.0,198.0833,198.1598,197.9302,198.0833,9363.0
2024-08-12 11:40:00,207.03,207.07,206.8,206.82,1257.0,198.0833,198.1216,197.8632,197.8824,1257.0
2024-08-12 11:50:00,206.78,207.16,206.78,207.16,4983.0,197.8441,198.2077,197.8441,198.2077,4983.0
2024-08-12 12:00:00,207.12,207.2,206.91,206.91,2767.0,198.1694,198.2459,197.9685,197.9685,2767.0
2024-08-12 12:10:00,206.95,207.08,206.85,206.97,4689.0,198.0067,198.1311,197.9111,198.0259,4689.0
2024-08-12 12:20:00,206.95,207.22,206.94,207.07,2804.0,198.0067,198.2651,197.9972,198.1216,2804.0
2024-08-12 12:30:00,207.05,207.07,206.93,206.99,4722.0,198.1024,198.1216,197.9876,198.045,4722.0
2024-08-12 12:40:00,207.01,207.15,207.01,207.14,7277.0,198.0642,198.1981,198.0642,198.1885,7277.0
2024-08-12 12:50:00,207.1,207.37,207.01,207.06,13648.0,198.1503,198.4086,198.0642,198.112,13648.0
2024-08-12 13:00:00,207.06,207.38,207.0,207.38,10469.0,198.112,198.4182,198.0546,198.4182,10469.0
2024-08-12 13:10:00,207.43,207.82,207.36,207.82,5594.0,198.466,198.8391,198.399,198.8391,5594.0
2024-08-12 13:20:00,207.77,208.08,207.66,207.91,16498.0,198.7913,199.0879,198.6861,198.9253,16498.0
2024-08-12 13:30:00,207.91,207.92,207.49,207.5,2990.0,198.9253,198.9348,198.5234,198.533,2990.0
2024-08-12 13:40:00,207.43,207.49,207.28,207.31,8521.0,198.466,198.5234,198.3225,198.3512,8521.0
2024-08-12 13:50:00,207.28,207.38,206.85,206.85,26271.0,198.3225,198.4182,197.9111,197.9111,26271.0
2024-08-12 14:00:00,206.89,207.08,206.64,206.81,5088.0,197.9493,198.1311,197.7101,197.8728,5088.0
2024-08-12 14:10:00,206.84,206.94,206.73,206.94,4312.0,197.9015,197.9972,197.7963,197.9972,4312.0
2024-08-12 14:20:00,206.93,207.23,206.9,207.1,13757.0,197.9876,198.2746,197.9589,198.1503,13757.0
2024-08-12 14:30:00,207.12,207.21,207.11,207.21,2153.0,198.1694,198.2555,198.1598,198.2555,2153.0
2024-08-12 14:40:00,207.12,207.18,207.11,207.17,1657.0,198.1694,198.2268,198.1598,198.2172,1657.0
2024-08-12 14:50:00,207.14,207.3,207.01,207.01,9923.0,198.1885,198.3416,198.0642,198.0642,9923.0
2024-08-12 15:00:00,207.03,207.14,206.83,207.14,5838.0,198.0833,198.1885,197.8919,198.1885,5838.0
2024-08-12 15:10:00,207.15,207.3,207.0,207.3,8560.0,198.1981,198.3416,198.0546,198.3416,8560.0
2024-08-12 15:20:00,207.3,207.39,207.17,207.22,8717.0,198.3416,198.4277,198.2172,198.2651,8717.0
2024-08-12 15:30:00,207.26,207.3,207.1,207.11,12971.0,198.3033,198.3416,198.1503,198.1598,12971.0
2024-08-12 15:40:00,207.1,207.18,206.76,206.81,39601.0,198.1503,198.2268,197.825,197.8728,39601.0
2024-08-12 15:50:00,206.76,206.81,206.25,206.59,102599.0,197.825,197.8728,197.337,197.6623,102599.0
2024-08-13 09:30:00,206.53,207.58,206.24,207.26,17885.0,197.6049,198.6095,197.3274,198.3033,17885.0
2024-08-13 09:40:00,207.17,207.38,206.68,207.03,8604.0,198.2172,198.4182,197.7484,198.0833,8604.0
2024-08-13 09:50:00,207.1,207.19,206.57,206.83,6845.0,198.1503,198.2364,197.6432,197.8919,6845.0
2024-08-13 10:00:00,206.81,206.81,206.16,206.24,7489.0,197.8728,197.8728,197.2509,197.3274,7489.0
2024-08-13 10:10:00,206.1,206.24,205.86,206.15,9246.0,197.1935,197.3274,196.9638,197.2413,9246.0
2024-08-13 10:20:00,206.07,206.26,205.82,205.83,3599.0,197.1648,197.3466,196.9256,196.9351,3599.0
2024-08-13 10:30:00,205.83,205.98,205.66,205.98,22085.0,196.9351,197.0787,196.7725,197.0787,22085.0
2024-08-13 10:40:00,205.91,206.01,205.65,205.67,11635.0,197.0117,197.1074,196.7629,196.7821,11635.0
2024-08-13 10:50:00,205.7,206.19,205.7,206.03,15283.0,196.8108,197.2796,196.8108,197.1265,15283.0
2024-08-13 11:00:00,206.03,206.37,206.01,206.37,6411.0,197.1265,197.4518,197.1074,197.4518,6411.0
2024-08-13 11:10:00,206.34,206.73,206.24,206.73,9922.0,197.4231,197.7963,197.3274,197.7963,9922.0
2024-08-13 11:20:00,206.76,207.0,206.75,206.81,5585.0,197.825,198.0546,197.8154,197.8728,5585.0
2024-08-13 11:30:00,206.71,206.98,206.71,206.9,6309.0,197.7771,198.0354,197.7771,197.9589,6309.0
2024-08-13 11:40:00,206.83,206.96,206.68,206.71,9217.0,197.8919,198.0163,197.7484,197.7771,9217.0
2024-08-13 11:50:00,206.73,206.79,206.62,206.62,4022.0,197.7963,197.8537,197.691,197.691,4022.0
2024-08-13 12:00:00,206.62,206.78,206.57,206.59,8051.0,197.691,197.8441,197.6432,197.6623,8051.0
2024-08-13 12:10:00,206.7,206.97,206.54,206.94,4483.0,197.7675,198.0259,197.6145,197.9972,4483.0
2024-08-13 12:20:00,206.94,206.94,206.77,206.86,3977.0,197.9972,197.9972,197.8345,197.9206,3977.0
2024-08-13 12:30:00,206.8,206.96,206.66,206.91,4470.0,197.8632,198.0163,197.7293,197.9685,4470.0
2024-08-13 12:40:00,206.94,207.13,206.88,206.92,6460.0,197.9972,198.179,197.9398,197.978,6460.0
2024-08-13 12:50:00,206.92,207.04,206.81,206.82,1822.0,197.978,198.0929,197.8728,197.8824,1822.0
2024-08-13 13:00:00,206.79,206.86,206.65,206.86,3255.0,197.8537,197.9206,197.7197,197.9206,3255.0
2024-08-13 13:10:00,206.78,206.86,206.62,206.86,3861.0,197.8441,197.9206,197.691,197.9206,3861.0
2024-08-13 13:20:00,206.97,207.68,206.97,207.58,15671.0,198.0259,198.7052,198.0259,198.6095,15671.0
2024-08-13 13:30:00,207.51,207.74,207.27,207.74,41968.0,198.5425,198.7626,198.3129,198.7626,41968.0
2024-08-13 13:40:00,207.74,207.9,207.37,207.38,6949.0,198.7626,198.9157,198.4086,198.4182,6949.0
2024-08-13 13:50:00,207.39,207.73,207.39,207.55,4123.0,198.4277,198.753,198.4277,198.5808,4123.0
2024-08-13 14:00:00,207.56,207.63,207.36,207.36,5286.0,198.5904,198.6574,198.399,198.399,5286.0
2024-08-13 14:10:00,207.4,207.41,207.15,207.15,10329.0,198.4373,198.4469,198.1981,198.1981,10329.0
2024-08-13 14:20:00,207.18,207.22,207.06,207.08,2859.0,198.2268,198.2651,198.112,198.1311,2859.0
2024-08-13 14:30:00,207.06,207.18,206.95,207.1,5693.0,198.112,198.2268,198.0067,198.1503,5693.0
2024-08-13 14:40:00,207.1,207.19,206.91,206.91,5522.0,198.1503,198.2364,197.9685,197.9685,5522.0
2024-08-13 14:50:00,206.91,206.94,206.55,206.61,6973.0,197.9685,197.9972,197.624,197.6814,6973.0
2024-08-13 15:00:00,206.61,206.97,206.61,206.84,10339.0,197.6814,198.0259,197.6814,197.9015,10339.0
2024-08-13 15:10:00,206.84,207.05,206.84,207.04,5810.0,197.9015,198.1024,197.9015,198.0929,5810.0
2024-08-13 15:20:00,207.03,207.2,206.92,207.15,11419.0,198.0833,198.2459,197.978,198.1981,11419.0
2024-08-13 15:30:00,207.19,207.31,206.95,207.23,8477.0,198.2364,198.3512,198.0067,198.2746,8477.0
2024-08-13 15:40:00,207.19,207.32,207.0,207.32,16565.0,198.2364,198.3608,198.0546,198.3608,16565.0
2024-08-13 15:50:00,207.34,207.69,207.09,207.59,88697.0,198.3799,198.7148,198.1407,198.6191,88697.0
2024-08-14 09:30:00,207.78,207.78,206.5,206.77,16845.0,198.8009,198.8009,197.5762,197.8345,16845.0
2024-08-14 09:40:00,207.18,208.21,206.75,208.17,10901.0,198.2268,199.2123,197.8154,199.174,10901.0
2024-08-14 09:50:00,207.95,208.29,207.95,208.29,31686.0,198.9635,199.2888,198.9635,199.2888,31686.0
2024-08-14 10:00:00,208.14,208.14,207.28,207.72,7537.0,199.1453,199.1453,198.3225,198.7435,7537.0
2024-08-14 10:10:00,207.7,208.19,207.44,207.45,14571.0,198.7243,199.1932,198.4756,198.4851,14571.0
2024-08-14 10:20:00,207.4,207.5,207.0,207.0,4889.0,198.4373,198.533,198.0546,198.0546,4889.0
2024-08-14 10:30:00,206.93,207.17,206.74,207.0,10897.0,197.9876,198.2172,197.8058,198.0546,10897.0
2024-08-14 10:40:00,206.85,207.0,206.78,206.89,7052.0,197.9111,198.0546,197.8441,197.9493,7052.0
2024-08-14 10:50:00,206.89,206.98,206.71,206.96,36001.0,197.9493,198.0354,197.7771,198.0163,36001.0
2024-08-14 11:00:00,206.95,207.43,206.83,207.29,9794.0,198.0067,198.466,197.8919,198.3321,9794.0
2024-08-14 11:10:00,207.31,207.7,207.27,207.7,4305.0,198.3512,198.7243,198.3129,198.7243,4305.0
2024-08-14 11:20:00,207.71,207.77,207.59,207.65,3786.0,198.7339,198.7913,198.6191,198.6765,3786.0
2024-08-14 11:30:00,207.69,208.18,207.68,208.11,6482.0,198.7148,199.1836,198.7052,199.1166,6482.0
2024-08-14 11:40:00,208.11,208.16,207.61,207.61,6381.0,199.1166,199.1645,198.6382,198.6382,6381.0
2024-08-14 11:50:00,207.67,207.76,207.63,207.7,8870.0,198.6956,198.7817,198.6574,198.7243,8870.0
2024-08-14 12:00:00,207.7,207.93,207.58,207.64,31471.0,198.7243,198.9444,198.6095,198.6669,31471.0
2024-08-14 12:10:00,207.65,207.7,207.16,207.24,8757.0,198.6765,198.7243,198.2077,198.2842,8757.0
2024-08-14 12:20:00,207.3,207.34,207.03,207.15,10475.0,198.3416,198.3799,198.0833,198.1981,10475.0
2024-08-14 12:30:00,207.1,207.62,207.1,207.56,12212.0,198.1503,198.6478,198.1503,198.5904,12212.0
2024-08-14 12:40:00,207.52,207.52,207.36,207.44,3152.0,198.5521,198.5521,198.399,198.4756,3152.0
2024-08-14 12:50:00,207.41,207.77,207.41,207.68,7523.0,198.4469,198.7913,198.4469,198.7052,7523.0
2024-08-14 13:00:00,207.64,207.72,207.58,207.58,5866.0,198.6669,198.7435,198.6095,198.6095,5866.0
2024-08-14 13:10:00,207.67,207.68,207.45,207.54,2905.0,198.6956,198.7052,198.4851,198.5712,2905.0
2024-08-14 13:20:00,207.53,207.66,207.53,207.63,5110.0,198.5617,198.6861,198.5617,198.6574,5110.0
2024-08-14 13:30:00,207.59,207.76,207.58,207.62,11387.0,198.6191,198.7817,198.6095,198.6478,11387.0
2024-08-14 13:40:00,207.69,207.71,207.52,207.54,5565.0,198.7148,198.7339,198.5521,198.5712,5565.0
2024-08-14 13:50:00,207.52,207.62,207.42,207.6,7779.0,198.5521,198.6478,198.4564,198.6287,7779.0
2024-08-14 14:00:00,207.57,207.7,207.51,207.67,4983.0,198.6,198.7243,198.5425,198.6956,4983.0
2024-08-14 14:10:00,207.67,207.67,207.43,207.46,3625.0,198.6956,198.6956,198.466,198.4947,3625.0
2024-08-14 14:20:00,207.43,207.43,207.16,207.26,11195.0,198.466,198.466,198.2077,198.3033,11195.0
2024-08-14 14:30:00,207.27,207.52,207.27,207.44,10719.0,198.3129,198.5521,198.3129,198.4756,10719.0
2024-08-14 14:40:00,207.45,207.52,207.44,207.5,4228.0,198.4851,198.5521,198.4756,198.533,4228.0
2024-08-14 14:50:00,207.52,207.71,207.5,207.66,6266.0,198.5521,198.7339,198.533,198.6861,6266.0
2024-08-14 15:00:00,207.68,207.71,207.61,207.7,13787.0,198.7052,198.7339,198.6382,198.7243,13787.0
2024-08-14 15:10:00,207.67,207.7,207.56,207.56,6407.0,198.6956,198.7243,198.5904,198.5904,6407.0
2024-08-14 15:20:00,207.57,207.57,207.27,207.28,9753.0,198.6,198.6,198.3129,198.3225,9753.0
2024-08-14 15:30:00,207.27,207.5,207.16,207.5,19479.0,198.3129,198.533,198.2077,198.533,19479.0
2024-08-14 15:40:00,207.51,208.1,207.51,208.1,29697.0,198.5425,199.107,198.5425,199.107,29697.0
2024-08-14 15:50:00,208.1,208.16,207.56,207.85,89076.0,199.107,199.1645,198.5904,198.8679,89076.0
2024-08-15 09:30:00,207.78,208.26,206.89,206.89,22670.0,198.8009,199.2601,197.9493,197.9493,22670.0
2024-08-15 09:40:00,206.9,207.0,206.32,206.32,31188.0,197.9589,198.0546,197.404,197.404,31188.0
2024-08-15 09:50:00,206.39,206.6,205.99,206.1,40807.0,197.4709,197.6719,197.0882,197.1935,40807.0
2024-08-15 10:00:00,206.13,206.44,205.55,205.55,17026.0,197.2222,197.5188,196.6672,196.6672,17026.0
2024-08-15 10:10:00,205.62,205.92,205.27,205.58,34577.0,196.7342,197.0213,196.3993,196.6959,34577.0
2024-08-15 10:20:00,205.61,205.62,205.24,205.51,21245.0,196.7247,196.7342,196.3706,196.629,21245.0
2024-08-15 10:30:00,205.62,205.8,205.45,205.78,25969.0,196.7342,196.9064,196.5716,196.8873,25969.0
2024-08-15 10:40:00,205.77,205.77,205.35,205.35,11842.0,196.8777,196.8777,196.4759,196.4759,11842.0
2024-08-15 10:50:00,205.34,205.48,205.26,205.3,23565.0,196.4663,196.6003,196.3898,196.428,23565.0
2024-08-15 11:00:00,205.3,205.49,205.16,205.21,15820.0,196.428,196.6098,196.2941,196.3419,15820.0
2024-08-15 11:10:00,205.12,205.2,204.91,205.04,15942.0,196.2558,196.3324,196.0549,196.1793,15942.0
2024-08-15 11:20:00,205.08,205.32,205.03,205.16,9975.0,196.2176,196.4472,196.1697,196.2941,9975.0
2024-08-15 11:30:00,205.16,205.34,205.04,205.34,14501.0,196.2941,196.4663,196.1793,196.4663,14501.0
2024-08-15 11:40:00,205.27,205.29,205.16,205.17,7427.0,196.3993,196.4185,196.2941,196.3037,7427.0
2024-08-15 11:50:00,205.21,205.31,205.11,205.3,20713.0,196.3419,196.4376,196.2463,196.428,20713.0
2024-08-15 12:00:00,205.28,205.39,205.24,205.35,6331.0,196.4089,196.5142,196.3706,196.4759,6331.0
2024-08-15 12:10:00,205.28,205.35,205.18,205.25,9163.0,196.4089,196.4759,196.3132,196.3802,9163.0
2024-08-15 12:20:00,205.23,205.23,204.93,204.97,7599.0,196.3611,196.3611,196.074,196.1123,7599.0
2024-08-15 12:30:00,204.95,205.01,204.85,204.95,7836.0,196.0932,196.1506,195.9975,196.0932,7836.0
2024-08-15 12:40:00,204.92,205.07,204.86,205.02,7262.0,196.0645,196.208,196.0071,196.1601,7262.0
2024-08-15 12:50:00,205.02,205.06,204.9,204.92,6038.0,196.1601,196.1984,196.0453,196.0645,6038.0
2024-08-15 13:00:00,204.93,205.03,204.92,204.99,5426.0,196.074,196.1697,196.0645,196.1314,5426.0
2024-08-15 13:10:00,205.03,205.22,205.03,205.17,4544.0,196.1697,196.3515,196.1697,196.3037,4544.0
2024-08-15 13:20:00,205.23,205.39,205.23,205.39,4658.0,196.3611,196.5142,196.3611,196.5142,4658.0
2024-08-15 13:30:00,205.39,205.48,205.26,205.27,5773.0,196.5142,196.6003,196.3898,196.3993,5773.0
2024-08-15 13:40:00,205.32,205.36,205.18,205.21,7639.0,196.4472,196.4855,196.3132,196.3419,7639.0
2024-08-15 13:50:00,205.25,205.28,205.16,205.22,8761.0,196.3802,196.4089,196.2941,196.3515,8761.0
2024-08-15 14:00:00,205.25,205.48,205.16,205.45,5867.0,196.3802,196.6003,196.2941,196.5716,5867.0
2024-08-15 14:10:00,205.48,205.52,205.09,205.15,10101.0,196.6003,196.6385,196.2271,196.2845,10101.0
2024-08-15 14:20:00,205.13,205.2,205.04,205.06,13279.0,196.2654,196.3324,196.1793,196.1984,13279.0
2024-08-15 14:30:00,205.13,205.19,205.04,205.19,6797.0,196.2654,196.3228,196.1793,196.3228,6797.0
2024-08-15 14:40:00,205.21,205.36,205.2,205.21,10225.0,196.3419,196.4855,196.3324,196.3419,10225.0
2024-08-15 14:50:00,205.2,205.44,205.13,205.37,10183.0,196.3324,196.562,196.2654,196.495,10183.0
2024-08-15 15:00:00,205.4,205.5,205.31,205.43,5784.0,196.5237,196.6194,196.4376,196.5524,5784.0
2024-08-15 15:10:00,205.4,205.44,205.29,205.29,8810.0,196.5237,196.562,196.4185,196.4185,8810.0
2024-08-15 15:20:00,205.28,205.38,205.19,205.24,8947.0,196.4089,196.5046,196.3228,196.3706,8947.0
2024-08-15 15:30:00,205.21,205.33,205.13,205.14,12045.0,196.3419,196.4568,196.2654,196.275,12045.0
2024-08-15 15:40:00,205.16,205.48,205.14,205.42,19624.0,196.2941,196.6003,196.275,196.5429,19624.0
2024-08-15 15:50:00,205.38,205.41,204.96,205.26,95510.0,196.5046,196.5333,196.1027,196.3898,95510.0
2024-08-16 09:30:00,205.6,205.6,204.16,204.38,68371.0,196.7151,196.7151,195.3373,195.5478,68371.0
2024-08-16 09:40:00,204.57,206.27,204.56,206.15,8057.0,195.7296,197.3561,195.72,197.2413,8057.0
2024-08-16 09:50:00,206.24,206.67,206.24,206.47,8342.0,197.3274,197.7388,197.3274,197.5475,8342.0
2024-08-16 10:00:00,206.47,206.97,206.47,206.57,10399.0,197.5475,198.0259,197.5475,197.6432,10399.0
2024-08-16 10:10:00,206.62,206.62,206.32,206.32,11388.0,197.691,197.691,197.404,197.404,11388.0
2024-08-16 10:20:00,206.31,206.41,206.07,206.07,9305.0,197.3944,197.4901,197.1648,197.1648,9305.0
2024-08-16 10:30:00,206.07,206.22,205.82,206.04,6814.0,197.1648,197.3083,196.9256,197.1361,6814.0
2024-08-16 10:40:00,206.03,206.75,205.99,206.75,11834.0,197.1265,197.8154,197.0882,197.8154,11834.0
2024-08-16 10:50:00,206.76,206.76,206.51,206.67,6220.0,197.825,197.825,197.5858,197.7388,6220.0
2024-08-16 11:00:00,206.64,207.31,206.64,207.17,21221.0,197.7101,198.3512,197.7101,198.2172,21221.0
2024-08-16 11:10:00,207.2,207.42,207.18,207.42,3108.0,198.2459,198.4564,198.2268,198.4564,3108.0
2024-08-16 11:20:00,207.44,207.45,207.31,207.42,11694.0,198.4756,198.4851,198.3512,198.4564,11694.0
2024-08-16 11:30:00,207.35,207.37,207.09,207.1,5878.0,198.3895,198.4086,198.1407,198.1503,5878.0
2024-08-16 11:40:00,207.16,207.31,207.14,207.28,3127.0,198.2077,198.3512,198.1885,198.3225,3127.0
2024-08-16 11:50:00,207.33,207.48,207.3,207.31,3208.0,198.3703,198.5138,198.3416,198.3512,3208.0
2024-08-16 12:00:00,207.28,207.34,207.1,207.27,3571.0,198.3225,198.3799,198.1503,198.3129,3571.0
2024-08-16 12:10:00,207.23,207.41,207.17,207.41,5950.0,198.2746,198.4469,198.2172,198.4469,5950.0
2024-08-16 12:20:00,207.3,207.42,207.23,207.34,4719.0,198.3416,198.4564,198.2746,198.3799,4719.0
2024-08-16 12:30:00,207.38,207.72,207.38,207.7,23858.0,198.4182,198.7435,198.4182,198.7243,23858.0
2024-08-16 12:40:00,207.65,207.96,207.65,207.91,5472.0,198.6765,198.9731,198.6765,198.9253,5472.0
2024-08-16 12:50:00,207.91,208.0,207.76,207.95,7091.0,198.9253,199.0114,198.7817,198.9635,7091.0
2024-08-16 13:00:00,208.0,208.08,207.92,207.99,14345.0,199.0114,199.0879,198.9348,199.0018,14345.0
2024-08-16 13:10:00,208.03,208.44,208.03,208.42,5062.0,199.0401,199.4324,199.0401,199.4132,5062.0
2024-08-16 13:20:00,208.45,208.6,208.17,208.27,10663.0,199.4419,199.5854,199.174,199.2697,10663.0
2024-08-16 13:30:00,208.29,208.72,208.29,208.72,4835.0,199.2888,199.7003,199.2888,199.7003,4835.0
2024-08-16 13:40:00,208.68,208.8,208.53,208.63,8225.0,199.662,199.7768,199.5185,199.6141,8225.0
2024-08-16 13:50:00,208.53,208.79,208.39,208.74,8110.0,199.5185,199.7672,199.3845,199.7194,8110.0
2024-08-16 14:00:00,208.78,208.8,208.33,208.33,4556.0,199.7577,199.7768,199.3271,199.3271,4556.0
2024-08-16 14:10:00,208.37,208.45,208.3,208.45,5201.0,199.3654,199.4419,199.2984,199.4419,5201.0
2024-08-16 14:20:00,208.45,208.45,208.23,208.34,3461.0,199.4419,199.4419,199.2314,199.3367,3461.0
2024-08-16 14:30:00,208.28,208.32,207.92,207.93,10215.0,199.2793,199.3175,198.9348,198.9444,10215.0
2024-08-16 14:40:00,207.96,208.13,207.83,208.05,6491.0,198.9731,199.1358,198.8487,199.0592,6491.0
2024-08-16 14:50:00,207.97,208.05,207.75,207.98,7046.0,198.9827,199.0592,198.7722,198.9922,7046.0
2024-08-16 15:00:00,207.86,207.91,207.69,207.69,4218.0,198.8774,198.9253,198.7148,198.7148,4218.0
2024-08-16 15:10:00,207.72,207.74,207.31,207.43,8043.0,198.7435,198.7626,198.3512,198.466,8043.0
2024-08-16 15:20:00,207.44,207.57,207.33,207.57,10884.0,198.4756,198.6,198.3703,198.6,10884.0
2024-08-16 15:30:00,207.59,207.76,207.52,207.63,11219.0,198.6191,198.7817,198.5521,198.6574,11219.0
2024-08-16 15:40:00,207.65,207.72,207.56,207.64,10596.0,198.6765,198.7435,198.5904,198.6669,10596.0
2024-08-16 15:50:00,207.62,207.93,207.34,207.91,75696.0,198.6478,198.9444,198.3799,198.9253,75696.0
2024-08-19 09:30:00,208.43,208.92,208.06,208.43,35195.0,199.4228,199.8916,199.0688,199.4228,35195.0
2024-08-19 09:40:00,208.33,208.66,208.14,208.61,9673.0,199.3271,199.6428,199.1453,199.595,9673.0
2024-08-19 09:50:00,208.67,209.1,208.62,209.06,16233.0,199.6524,200.0638,199.6046,200.0256,16233.0
2024-08-19 10:00:00,209.07,209.3,209.04,209.16,15010.0,200.0351,200.2552,200.0064,200.1212,15010.0
2024-08-19 10:10:00,209.11,209.35,208.91,209.35,13312.0,200.0734,200.303,199.882,200.303,13312.0
2024-08-19 10:20:00,209.3,209.39,209.14,209.2,6881.0,200.2552,200.3413,200.1021,200.1595,6881.0
2024-08-19 10:30:00,209.19,209.74,209.03,209.55,17609.0,200.1499,200.6762,199.9969,200.4944,17609.0
2024-08-19 10:40:00,209.63,209.76,209.61,209.62,3724.0,200.5709,200.6953,200.5518,200.5614,3724.0
2024-08-19 10:50:00,209.61,209.72,209.47,209.68,7859.0,200.5518,200.657,200.4178,200.6188,7859.0
2024-08-19 11:00:00,209.63,209.63,209.17,209.18,7510.0,200.5709,200.5709,200.1308,200.1404,7510.0
2024-08-19 11:10:00,209.17,209.31,209.09,209.3,11946.0,200.1308,200.2648,200.0543,200.2552,11946.0
2024-08-19 11:20:00,209.19,209.21,208.61,208.61,5695.0,200.1499,200.1691,199.595,199.595,5695.0
2024-08-19 11:30:00,208.61,208.76,208.55,208.55,7899.0,199.595,199.7385,199.5376,199.5376,7899.0
2024-08-19 11:40:00,208.59,208.6,208.04,208.3,19958.0,199.5759,199.5854,199.0496,199.2984,19958.0
2024-08-19 11:50:00,208.27,208.34,208.12,208.2,12682.0,199.2697,199.3367,199.1262,199.2027,12682.0
2024-08-19 12:00:00,208.2,208.37,208.14,208.21,9808.0,199.2027,199.3654,199.1453,199.2123,9808.0
2024-08-19 12:10:00,208.25,208.25,208.08,208.17,9347.0,199.2506,199.2506,199.0879,199.174,9347.0
2024-08-19 12:20:00,208.12,208.31,208.1,208.31,8017.0,199.1262,199.308,199.107,199.308,8017.0
2024-08-19 12:30:00,208.25,208.32,208.18,208.26,1581.0,199.2506,199.3175,199.1836,199.2601,1581.0
2024-08-19 12:40:00,208.31,208.58,208.22,208.52,13053.0,199.308,199.5663,199.2219,199.5089,13053.0
2024-08-19 12:50:00,208.58,208.94,208.58,208.84,3365.0,199.5663,199.9107,199.5663,199.8151,3365.0
2024-08-19 13:00:00,208.86,208.86,208.7,208.73,9062.0,199.8342,199.8342,199.6811,199.7098,9062.0
2024-08-19 13:10:00,208.73,208.77,208.63,208.66,2700.0,199.7098,199.7481,199.6141,199.6428,2700.0
2024-08-19 13:20:00,208.7,208.74,208.57,208.68,4930.0,199.6811,199.7194,199.5567,199.662,4930.0
2024-08-19 13:30:00,208.64,208.65,208.52,208.61,4114.0,199.6237,199.6333,199.5089,199.595,4114.0
2024-08-19 13:40:00,208.62,208.71,208.58,208.71,3970.0,199.6046,199.6907,199.5663,199.6907,3970.0
2024-08-19 13:50:00,208.62,208.92,208.58,208.84,10982.0,199.6046,199.8916,199.5663,199.8151,10982.0
2024-08-19 14:00:00,208.92,208.92,208.78,208.78,5456.0,199.8916,199.8916,199.7577,199.7577,5456.0
2024-08-19 14:10:00,208.73,208.82,208.67,208.67,4831.0,199.7098,199.7959,199.6524,199.6524,4831.0
2024-08-19 14:20:00,208.73,208.77,208.67,208.71,5045.0,199.7098,199.7481,199.6524,199.6907,5045.0
2024-08-19 14:30:00,208.7,208.74,208.64,208.73,12286.0,199.6811,199.7194,199.6237,199.7098,12286.0
2024-08-19 14:40:00,208.77,208.9,208.74,208.76,5445.0,199.7481,199.8725,199.7194,199.7385,5445.0
2024-08-19 14:50:00,208.78,208.96,208.77,208.88,7525.0,199.7577,199.9299,199.7481,199.8533,7525.0
2024-08-19 15:00:00,208.82,208.97,208.79,208.94,5372.0,199.7959,199.9395,199.7672,199.9107,5372.0
2024-08-19 15:10:00,208.99,209.01,208.91,208.95,5103.0,199.9586,199.9777,199.882,199.9203,5103.0
2024-08-19 15:20:00,208.92,208.95,208.79,208.81,7483.0,199.8916,199.9203,199.7672,199.7864,7483.0
2024-08-19 15:30:00,208.8,208.94,208.67,208.79,24808.0,199.7768,199.9107,199.6524,199.7672,24808.0
2024-08-19 15:40:00,208.8,208.94,208.76,208.83,9308.0,199.7768,199.9107,199.7385,199.8055,9308.0
2024-08-19 15:50:00,208.84,208.95,208.59,208.87,57680.0,199.8151,199.9203,199.5759,199.8438,57680.0
2024-08-20 09:30:00,209.45,210.43,208.95,209.65,41768.0,200.3987,201.3364,199.9203,200.5901,41768.0
2024-08-20 09:40:00,209.64,209.64,208.94,209.25,10137.0,200.5805,200.5805,199.9107,200.2074,10137.0
2024-08-20 09:50:00,209.25,209.25,208.83,208.92,10771.0,200.2074,200.2074,199.8055,199.8916,10771.0
2024-08-20 10:00:00,209.01,209.05,208.58,208.63,14344.0,199.9777,200.016,199.5663,199.6141,14344.0
2024-08-20 10:10:00,208.67,209.05,208.66,208.99,18448.0,199.6524,200.016,199.6428,199.9586,18448.0
2024-08-20 10:20:00,208.96,209.27,208.88,209.18,22497.0,199.9299,200.2265,199.8533,200.1404,22497.0
2024-08-20 10:30:00,209.21,209.39,209.08,209.34,25236.0,200.1691,200.3413,200.0447,200.2935,25236.0
2024-08-20 10:40:00,209.3,209.37,209.05,209.07,17605.0,200.2552,200.3222,200.016,200.0351,17605.0
2024-08-20 10:50:00,209.09,209.27,208.93,209.22,41989.0,200.0543,200.2265,199.9012,200.1786,41989.0
2024-08-20 11:00:00,209.22,209.23,209.06,209.17,12868.0,200.1786,200.1882,200.0256,200.1308,12868.0
2024-08-20 11:10:00,209.16,209.23,208.96,209.04,22274.0,200.1212,200.1882,199.9299,200.0064,22274.0
2024-08-20 11:20:00,209.08,209.1,208.86,208.9,16583.0,200.0447,200.0638,199.8342,199.8725,16583.0
2024-08-20 11:30:00,208.9,208.99,208.81,208.86,10422.0,199.8725,199.9586,199.7864,199.8342,10422.0
2024-08-20 11:40:00,208.86,208.99,208.86,208.92,4086.0,199.8342,199.9586,199.8342,199.8916,4086.0
2024-08-20 11:50:00,208.99,209.0,208.83,208.91,12466.0,199.9586,199.9682,199.8055,199.882,12466.0
2024-08-20 12:00:00,208.92,209.0,208.8,208.88,16663.0,199.8916,199.9682,199.7768,199.8533,16663.0
2024-08-20 12:10:00,208.89,208.91,208.44,208.49,14577.0,199.8629,199.882,199.4324,199.4802,14577.0
2024-08-20 12:20:00,208.49,208.94,208.35,208.75,19401.0,199.4802,199.9107,199.3462,199.729,19401.0
2024-08-20 12:30:00,208.75,208.96,208.68,208.93,13015.0,199.729,199.9299,199.662,199.9012,13015.0
2024-08-20 12:40:00,208.93,209.0,208.81,208.91,7819.0,199.9012,199.9682,199.7864,199.882,7819.0
2024-08-20 12:50:00,208.87,208.89,208.63,208.63,6834.0,199.8438,199.8629,199.6141,199.6141,6834.0
2024-08-20 13:00:00,208.66,208.66,208.41,208.48,5442.0,199.6428,199.6428,199.4037,199.4706,5442.0
2024-08-20 13:10:00,208.48,208.62,208.47,208.62,5887.0,199.4706,199.6046,199.4611,199.6046,5887.0
2024-08-20 13:20:00,208.57,208.74,208.57,208.73,9349.0,199.5567,199.7194,199.5567,199.7098,9349.0
2024-08-20 13:30:00,208.73,208.85,208.7,208.82,8098.0,199.7098,199.8246,199.6811,199.7959,8098.0
2024-08-20 13:40:00,208.83,208.85,208.65,208.66,5149.0,199.8055,199.8246,199.6333,199.6428,5149.0
2024-08-20 13:50:00,208.66,208.71,208.57,208.62,4543.0,199.6428,199.6907,199.5567,199.6046,4543.0
2024-08-20 14:00:00,208.63,208.76,208.6,208.76,6420.0,199.6141,199.7385,199.5854,199.7385,6420.0
2024-08-20 14:10:00,208.78,208.84,208.69,208.78,10426.0,199.7577,199.8151,199.6716,199.7577,10426.0
2024-08-20 14:20:00,208.78,208.88,208.78,208.83,9926.0,199.7577,199.8533,199.7577,199.8055,9926.0
2024-08-20 14:30:00,208.83,208.89,208.73,208.77,6475.0,199.8055,199.8629,199.7098,199.7481,6475.0
2024-08-20 14:40:00,208.76,208.78,208.71,208.74,6986.0,199.7385,199.7577,199.6907,199.7194,6986.0
2024-08-20 14:50:00,208.75,208.76,208.52,208.52,19052.0,199.729,199.7385,199.5089,199.5089,19052.0
2024-08-20 15:00:00,208.56,208.58,208.5,208.58,3485.0,199.5472,199.5663,199.4898,199.5663,3485.0
2024-08-20 15:10:00,208.5,208.68,208.5,208.68,9871.0,199.4898,199.662,199.4898,199.662,9871.0
2024-08-20 15:20:00,208.69,208.69,208.52,208.6,8232.0,199.6716,199.6716,199.5089,199.5854,8232.0
2024-08-20 15:30:00,208.61,208.71,208.59,208.6,15255.0,199.595,199.6907,199.5759,199.5854,15255.0
2024-08-20 15:40:00,208.62,208.73,208.6,208.7,30580.0,199.6046,199.7098,199.5854,199.6811,30580.0
2024-08-20 15:50:00,208.7,208.78,208.53,208.74,127146.0,199.6811,199.7577,199.5185,199.7194,127146.0
2024-08-21 09:30:00,208.68,209.31,208.01,208.47,16733.0,199.662,200.2648,199.0209,199.4611,16733.0
2024-08-21 09:40:00,208.47,208.47,207.61,208.11,11914.0,199.4611,199.4611,198.6382,199.1166,11914.0
2024-08-21 09:50:00,208.11,208.55,208.1,208.4,4765.0,199.1166,199.5376,199.107,199.3941,4765.0
2024-08-21 10:00:00,208.3,208.56,208.09,208.43,7226.0,199.2984,199.5472,199.0975,199.4228,7226.0
2024-08-21 10:10:00,208.46,208.5,208.22,208.45,7261.0,199.4515,199.4898,199.2219,199.4419,7261.0
2024-08-21 10:20:00,208.38,208.51,208.28,208.43,30259.0,199.3749,199.4993,199.2793,199.4228,30259.0
2024-08-21 10:30:00,208.43,208.5,208.17,208.33,18081.0,199.4228,199.4898,199.174,199.3271,18081.0
2024-08-21 10:40:00,208.4,208.4,207.96,208.0,25937.0,199.3941,199.3941,198.9731,199.0114,25937.0
2024-08-21 10:50:00,207.97,208.15,207.83,207.97,12662.0,198.9827,199.1549,198.8487,198.9827,12662.0
2024-08-21 11:00:00,208.01,208.13,207.96,208.06,4422.0,199.0209,199.1358,198.9731,199.0688,4422.0
2024-08-21 11:10:00,208.02,208.1,208.02,208.03,10229.0,199.0305,199.107,199.0305,199.0401,10229.0
2024-08-21 11:20:00,208.03,208.31,207.95,208.12,46050.0,199.0401,199.308,198.9635,199.1262,46050.0
2024-08-21 11:30:00,208.07,208.18,207.96,208.17,38385.0,199.0783,199.1836,198.9731,199.174,38385.0
2024-08-21 11:40:00,208.17,208.43,208.15,208.24,10798.0,199.174,199.4228,199.1549,199.241,10798.0
2024-08-21 11:50:00,208.28,208.47,208.23,208.39,7886.0,199.2793,199.4611,199.2314,199.3845,7886.0
2024-08-21 12:00:00,208.41,208.66,208.4,208.56,7562.0,199.4037,199.6428,199.3941,199.5472,7562.0
2024-08-21 12:10:00,208.61,208.73,208.6,208.7,6009.0,199.595,199.7098,199.5854,199.6811,6009.0
2024-08-21 12:20:00,208.69,208.78,208.67,208.71,4250.0,199.6716,199.7577,199.6524,199.6907,4250.0
2024-08-21 12:30:00,208.68,208.91,208.68,208.84,4041.0,199.662,199.882,199.662,199.8151,4041.0
2024-08-21 12:40:00,208.81,208.91,208.81,208.89,6554.0,199.7864,199.882,199.7864,199.8629,6554.0
2024-08-21 12:50:00,208.89,208.93,208.82,208.82,3477.0,199.8629,199.9012,199.7959,199.7959,3477.0
2024-08-21 13:00:00,208.8,208.81,208.69,208.7,3712.0,199.7768,199.7864,199.6716,199.6811,3712.0
2024-08-21 13:10:00,208.73,208.81,208.7,208.76,3556.0,199.7098,199.7864,199.6811,199.7385,3556.0
2024-08-21 13:20:00,208.79,208.79,208.66,208.71,3823.0,199.7672,199.7672,199.6428,199.6907,3823.0
2024-08-21 13:30:00,208.69,208.69,208.63,208.63,3098.0,199.6716,199.6716,199.6141,199.6141,3098.0
2024-08-21 13:40:00,208.63,208.69,208.6,208.6,4781.0,199.6141,199.6716,199.5854,199.5854,4781.0
2024-08-21 13:50:00,208.61,208.71,208.56,208.71,3349.0,199.595,199.6907,199.5472,199.6907,3349.0
2024-08-21 14:00:00,208.81,208.81,208.62,208.63,3426.0,199.7864,199.7864,199.6046,199.6141,3426.0
2024-08-21 14:10:00,208.64,208.69,208.56,208.65,6225.0,199.6237,199.6716,199.5472,199.6333,6225.0
2024-08-21 14:20:00,208.62,208.63,208.52,208.52,2801.0,199.6046,199.6141,199.5089,199.5089,2801.0
2024-08-21 14:30:00,208.57,208.66,208.42,208.42,3854.0,199.5567,199.6428,199.4132,199.4132,3854.0
2024-08-21 14:40:00,208.41,208.64,208.38,208.61,5987.0,199.4037,199.6237,199.3749,199.595,5987.0
2024-08-21 14:50:00,208.59,208.61,208.52,208.57,5560.0,199.5759,199.595,199.5089,199.5567,5560.0
2024-08-21 15:00:00,208.59,208.7,208.47,208.7,6104.0,199.5759,199.6811,199.4611,199.6811,6104.0
2024-08-21 15:10:00,208.69,208.85,208.68,208.76,11910.0,199.6716,199.8246,199.662,199.7385,11910.0
2024-08-21 15:20:00,208.77,208.89,208.6,208.83,8933.0,199.7481,199.8629,199.5854,199.8055,8933.0
2024-08-21 15:30:00,208.83,208.95,208.69,208.95,9106.0,199.8055,199.9203,199.6716,199.9203,9106.0
2024-08-21 15:40:00,208.96,209.02,208.71,208.77,8060.0,199.9299,199.9873,199.6907,199.7481,8060.0
2024-08-21 15:50:00,208.91,209.44,208.78,209.41,54679.0,199.882,200.3891,199.7577,200.3604,54679.0
2024-08-22 09:30:00,209.25,209.47,208.54,208.54,13053.0,200.2074,200.4178,199.528,199.528,13053.0
2024-08-22 09:40:00,208.38,208.67,208.31,208.67,9831.0,199.3749,199.6524,199.308,199.6524,9831.0
2024-08-22 09:50:00,208.67,208.81,208.58,208.62,10587.0,199.6524,199.7864,199.5663,199.6046,10587.0
2024-08-22 10:00:00,208.66,208.67,208.2,208.52,23260.0,199.6428,199.6524,199.2027,199.5089,23260.0
2024-08-22 10:10:00,208.54,208.68,208.41,208.53,14698.0,199.528,199.662,199.4037,199.5185,14698.0
2024-08-22 10:20:00,208.59,209.02,208.53,208.85,23693.0,199.5759,199.9873,199.5185,199.8246,23693.0
2024-08-22 10:30:00,208.86,209.1,208.85,209.02,3690.0,199.8342,200.0638,199.8246,199.9873,3690.0
2024-08-22 10:40:00,209.03,209.1,208.85,208.97,10200.0,199.9969,200.0638,199.8246,199.9395,10200.0
2024-08-22 10:50:00,208.94,208.97,208.83,208.87,9929.0,199.9107,199.9395,199.8055,199.8438,9929.0
2024-08-22 11:00:00,208.83,208.92,208.77,208.8,3820.0,199.8055,199.8916,199.7481,199.7768,3820.0
2024-08-22 11:10:00,208.81,208.81,208.46,208.5,3070.0,199.7864,199.7864,199.4515,199.4898,3070.0
2024-08-22 11:20:00,208.5,208.53,208.24,208.32,22762.0,199.4898,199.5185,199.241,199.3175,22762.0
2024-08-22 11:30:00,208.38,210.16,208.32,209.34,54729.0,199.3749,201.078,199.3175,200.2935,54729.0
2024-08-22 11:40:00,209.25,209.45,209.17,209.31,13594.0,200.2074,200.3987,200.1308,200.2648,13594.0
2024-08-22 11:50:00,209.39,209.47,209.0,209.14,13163.0,200.3413,200.4178,199.9682,200.1021,13163.0
2024-08-22 12:00:00,209.08,209.31,209.07,209.18,7362.0,200.0447,200.2648,200.0351,200.1404,7362.0
2024-08-22 12:10:00,209.24,209.3,209.07,209.15,5769.0,200.1978,200.2552,200.0351,200.1117,5769.0
2024-08-22 12:20:00,209.18,209.32,209.18,209.2,6804.0,200.1404,200.2743,200.1404,200.1595,6804.0
2024-08-22 12:30:00,209.19,209.23,209.05,209.1,12092.0,200.1499,200.1882,200.016,200.0638,12092.0
2024-08-22 12:40:00,209.1,209.12,208.94,208.95,6290.0,200.0638,200.083,199.9107,199.9203,6290.0
2024-08-22 12:50:00,208.97,208.99,208.77,208.79,5119.0,199.9395,199.9586,199.7481,199.7672,5119.0
2024-08-22 13:00:00,208.79,208.99,208.79,208.95,7160.0,199.7672,199.9586,199.7672,199.9203,7160.0
2024-08-22 13:10:00,208.95,209.07,208.85,208.91,4359.0,199.9203,200.0351,199.8246,199.882,4359.0
2024-08-22 13:20:00,208.87,208.9,208.68,208.68,2712.0,199.8438,199.8725,199.662,199.662,2712.0
2024-08-22 13:30:00,208.68,209.1,208.56,209.1,8147.0,199.662,200.0638,199.5472,200.0638,8147.0
2024-08-22 13:40:00,209.04,209.12,209.02,209.08,5184.0,200.0064,200.083,199.9873,200.0447,5184.0
2024-08-22 13:50:00,209.11,209.11,208.94,209.01,4401.0,200.0734,200.0734,199.9107,199.9777,4401.0
2024-08-22 14:00:00,209.01,209.17,208.96,209.08,22006.0,199.9777,200.1308,199.9299,200.0447,22006.0
2024-08-22 14:10:00,209.12,209.74,209.11,209.65,8832.0,200.083,200.6762,200.0734,200.5901,8832.0
2024-08-22 14:20:00,209.65,209.66,209.37,209.48,14079.0,200.5901,200.5996,200.3222,200.4274,14079.0
2024-08-22 14:30:00,209.43,209.51,209.35,209.39,3971.0,200.3796,200.4561,200.303,200.3413,3971.0
2024-08-22 14:40:00,209.35,209.47,209.34,209.45,3649.0,200.303,200.4178,200.2935,200.3987,3649.0
2024-08-22 14:50:00,209.49,209.53,209.45,209.49,5488.0,200.437,200.4753,200.3987,200.437,5488.0
2024-08-22 15:00:00,209.49,209.53,209.35,209.37,13317.0,200.437,200.4753,200.303,200.3222,13317.0
2024-08-22 15:10:00,209.37,209.41,209.21,209.37,6943.0,200.3222,200.3604,200.1691,200.3222,6943.0
2024-08-22 15:20:00,209.37,209.44,209.31,209.42,10348.0,200.3222,200.3891,200.2648,200.37,10348.0
2024-08-22 15:30:00,209.44,209.77,209.41,209.57,28364.0,200.3891,200.7049,200.3604,200.5135,28364.0
2024-08-22 15:40:00,209.58,209.77,209.53,209.59,39164.0,200.5231,200.7049,200.4753,200.5327,39164.0
2024-08-22 15:50:00,209.65,209.73,209.26,209.57,113820.0,200.5901,200.6666,200.2169,200.5135,113820.0
2024-08-23 09:30:00,210.22,210.28,209.35,210.07,18933.0,201.1354,201.1928,200.303,200.9919,18933.0
2024-08-23 09:40:00,210.08,210.08,209.0,209.18,6492.0,201.0015,201.0015,199.9682,200.1404,6492.0
2024-08-23 09:50:00,209.23,209.79,209.23,209.56,7718.0,200.1882,200.724,200.1882,200.504,7718.0
2024-08-23 10:00:00,209.78,209.84,208.98,209.08,8933.0,200.7144,200.7719,199.949,200.0447,8933.0
2024-08-23 10:10:00,209.16,209.16,208.11,208.11,8837.0,200.1212,200.1212,199.1166,199.1166,8837.0
2024-08-23 10:20:00,208.1,208.39,208.07,208.26,12500.0,199.107,199.3845,199.0783,199.2601,12500.0
2024-08-23 10:30:00,208.35,208.42,208.0,208.07,8002.0,199.3462,199.4132,199.0114,199.0783,8002.0
2024-08-23 10:40:00,208.07,208.36,208.0,208.28,10026.0,199.0783,199.3558,199.0114,199.2793,10026.0
2024-08-23 10:50:00,208.29,208.8,208.24,208.53,4636.0,199.2888,199.7768,199.241,199.5185,4636.0
2024-08-23 11:00:00,208.5,208.53,208.08,208.18,3841.0,199.4898,199.5185,199.0879,199.1836,3841.0
2024-08-23 11:10:00,208.15,208.43,208.09,208.39,3999.0,199.1549,199.4228,199.0975,199.3845,3999.0
2024-08-23 11:20:00,208.38,208.54,208.33,208.41,2994.0,199.3749,199.528,199.3271,199.4037,2994.0
2024-08-23 11:30:00,208.36,208.39,208.07,208.07,6808.0,199.3558,199.3845,199.0783,199.0783,6808.0
2024-08-23 11:40:00,208.09,208.09,207.75,207.87,4713.0,199.0975,199.0975,198.7722,198.887,4713.0
2024-08-23 11:50:00,207.75,207.79,207.43,207.43,5781.0,198.7722,198.8104,198.466,198.466,5781.0
2024-08-23 12:00:00,207.32,207.37,206.91,206.98,5045.0,198.3608,198.4086,197.9685,198.0354,5045.0
2024-08-23 12:10:00,206.95,207.17,206.83,207.17,6689.0,198.0067,198.2172,197.8919,198.2172,6689.0
2024-08-23 12:20:00,207.1,207.15,206.86,206.93,6447.0,198.1503,198.1981,197.9206,197.9876,6447.0
2024-08-23 12:30:00,206.86,206.93,206.72,206.72,2115.0,197.9206,197.9876,197.7867,197.7867,2115.0
2024-08-23 12:40:00,206.75,206.81,206.44,206.76,5589.0,197.8154,197.8728,197.5188,197.825,5589.0
2024-08-23 12:50:00,206.82,207.09,206.79,206.92,3494.0,197.8824,198.1407,197.8537,197.978,3494.0
2024-08-23 13:00:00,206.92,207.0,206.86,207.0,5824.0,197.978,198.0546,197.9206,198.0546,5824.0
2024-08-23 13:10:00,206.89,207.21,206.89,206.92,10272.0,197.9493,198.2555,197.9493,197.978,10272.0
2024-08-23 13:20:00,206.91,206.95,206.67,206.89,7649.0,197.9685,198.0067,197.7388,197.9493,7649.0
2024-08-23 13:30:00,206.87,207.0,206.81,206.91,2560.0,197.9302,198.0546,197.8728,197.9685,2560.0
2024-08-23 13:40:00,206.99,207.09,206.95,207.05,3541.0,198.045,198.1407,198.0067,198.1024,3541.0
2024-08-23 13:50:00,207.03,207.05,207.0,207.0,2300.0,198.0833,198.1024,198.0546,198.0546,2300.0
2024-08-23 14:00:00,207.04,207.19,207.02,207.08,4258.0,198.0929,198.2364,198.0737,198.1311,4258.0
2024-08-23 14:10:00,207.08,207.29,207.06,207.13,10780.0,198.1311,198.3321,198.112,198.179,10780.0
2024-08-23 14:20:00,207.12,207.2,207.05,207.18,4268.0,198.1694,198.2459,198.1024,198.2268,4268.0
2024-08-23 14:30:00,207.17,207.3,207.1,207.2,14432.0,198.2172,198.3416,198.1503,198.2459,14432.0
2024-08-23 14:40:00,207.23,207.3,207.13,207.27,2277.0,198.2746,198.3416,198.179,198.3129,2277.0
2024-08-23 14:50:00,207.3,207.35,207.16,207.16,4727.0,198.3416,198.3895,198.2077,198.2077,4727.0
2024-08-23 15:00:00,207.25,207.26,207.17,207.21,3992.0,198.2938,198.3033,198.2172,198.2555,3992.0
2024-08-23 15:10:00,207.17,207.24,207.08,207.15,7038.0,198.2172,198.2842,198.1311,198.1981,7038.0
2024-08-23 15:20:00,207.09,207.27,207.09,207.22,8050.0,198.1407,198.3129,198.1407,198.2651,8050.0
2024-08-23 15:30:00,207.24,207.27,206.9,206.96,11628.0,198.2842,198.3129,197.9589,198.0163,11628.0
2024-08-23 15:40:00,206.99,207.22,206.94,207.22,12546.0,198.045,198.2651,197.9972,198.2651,12546.0
2024-08-23 15:50:00,207.22,207.37,206.91,206.99,84195.0,198.2651,198.4086,197.9685,198.045,84195.0
2024-08-26 09:30:00,207.1,207.97,207.1,207.82,26210.0,198.1503,198.9827,198.1503,198.8391,26210.0
2024-08-26 09:40:00,207.87,208.22,207.8,208.18,23894.0,198.887,199.2219,198.82,199.1836,23894.0
2024-08-26 09:50:00,208.18,208.53,208.13,208.22,17011.0,199.1836,199.5185,199.1358,199.2219,17011.0
2024-08-26 10:00:00,208.37,208.47,208.23,208.43,6018.0,199.3654,199.4611,199.2314,199.4228,6018.0
2024-08-26 10:10:00,208.43,208.62,208.36,208.62,16389.0,199.4228,199.6046,199.3558,199.6046,16389.0
2024-08-26 10:20:00,208.65,208.66,208.21,208.21,9255.0,199.6333,199.6428,199.2123,199.2123,9255.0
2024-08-26 10:30:00,208.15,208.37,208.15,208.27,2899.0,199.1549,199.3654,199.1549,199.2697,2899.0
2024-08-26 10:40:00,208.29,208.29,207.78,207.78,3200.0,199.2888,199.2888,198.8009,198.8009,3200.0
2024-08-26 10:50:00,207.67,207.8,207.54,207.55,5513.0,198.6956,198.82,198.5712,198.5808,5513.0
2024-08-26 11:00:00,207.58,207.78,207.43,207.77,8865.0,198.6095,198.8009,198.466,198.7913,8865.0
2024-08-26 11:10:00,207.69,207.93,207.69,207.91,7354.0,198.7148,198.9444,198.7148,198.9253,7354.0
2024-08-26 11:20:00,207.94,207.95,207.84,207.93,6490.0,198.954,198.9635,198.8583,198.9444,6490.0
2024-08-26 11:30:00,207.89,208.01,207.8,207.91,12690.0,198.9061,199.0209,198.82,198.9253,12690.0
2024-08-26 11:40:00,207.91,207.97,207.83,207.97,10797.0,198.9253,198.9827,198.8487,198.9827,10797.0
2024-08-26 11:50:00,207.97,208.06,207.9,208.01,8444.0,198.9827,199.0688,198.9157,199.0209,8444.0
2024-08-26 12:00:00,208.01,208.1,207.95,208.01,9051.0,199.0209,199.107,198.9635,199.0209,9051.0
2024-08-26 12:10:00,208.06,208.11,208.0,208.03,3340.0,199.0688,199.1166,199.0114,199.0401,3340.0
2024-08-26 12:20:00,208.03,208.15,208.03,208.08,7846.0,199.0401,199.1549,199.0401,199.0879,7846.0
2024-08-26 12:30:00,208.05,208.13,208.05,208.08,3526.0,199.0592,199.1358,199.0592,199.0879,3526.0
2024-08-26 12:40:00,208.1,208.13,208.05,208.1,5125.0,199.107,199.1358,199.0592,199.107,5125.0
2024-08-26 12:50:00,208.09,208.17,207.95,207.98,18925.0,199.0975,199.174,198.9635,198.9922,18925.0
2024-08-26 13:00:00,208.0,208.14,207.97,208.0,54656.0,199.0114,199.1453,198.9827,199.0114,54656.0
2024-08-26 13:10:00,208.0,208.15,207.9,207.97,17212.0,199.0114,199.1549,198.9157,198.9827,17212.0
2024-08-26 13:20:00,207.97,208.06,207.95,208.06,17022.0,198.9827,199.0688,198.9635,199.0688,17022.0
2024-08-26 13:30:00,208.1,208.15,207.92,207.93,9814.0,199.107,199.1549,198.9348,198.9444,9814.0
2024-08-26 13:40:00,207.96,208.11,207.92,207.92,3546.0,198.9731,199.1166,198.9348,198.9348,3546.0
2024-08-26 13:50:00,207.98,207.98,207.72,207.8,10322.0,198.9922,198.9922,198.7435,198.82,10322.0
2024-08-26 14:00:00,207.79,207.82,207.51,207.59,6590.0,198.8104,198.8391,198.5425,198.6191,6590.0
2024-08-26 14:10:00,207.66,207.83,207.51,207.83,2792.0,198.6861,198.8487,198.5425,198.8487,2792.0
2024-08-26 14:20:00,207.78,207.87,207.73,207.78,15688.0,198.8009,198.887,198.753,198.8009,15688.0
2024-08-26 14:30:00,207.84,207.84,207.61,207.68,8860.0,198.8583,198.8583,198.6382,198.7052,8860.0
2024-08-26 14:40:00,207.69,207.77,207.58,207.58,5811.0,198.7148,198.7913,198.6095,198.6095,5811.0
2024-08-26 14:50:00,207.59,207.63,207.46,207.53,8303.0,198.6191,198.6574,198.4947,198.5617,8303.0
2024-08-26 15:00:00,207.5,207.55,207.44,207.49,10167.0,198.533,198.5808,198.4756,198.5234,10167.0
2024-08-26 15:10:00,207.5,207.51,207.41,207.5,18409.0,198.533,198.5425,198.4469,198.533,18409.0
2024-08-26 15:20:00,207.5,207.52,207.46,207.5,14022.0,198.533,198.5521,198.4947,198.533,14022.0
2024-08-26 15:30:00,207.49,207.84,207.45,207.73,31607.0,198.5234,198.8583,198.4851,198.753,31607.0
2024-08-26 15:40:00,207.7,207.87,207.68,207.71,59943.0,198.7243,198.887,198.7052,198.7339,59943.0
2024-08-26 15:50:00,207.68,208.54,207.33,208.44,201183.0,198.7052,199.528,198.3703,199.4324,201183.0
2024-08-27 09:30:00,208.91,208.91,207.71,208.63,43852.0,199.882,199.882,198.7339,199.6141,43852.0
2024-08-27 09:40:00,208.54,209.41,208.41,209.22,35607.0,199.528,200.3604,199.4037,200.1786,35607.0
2024-08-27 09:50:00,209.32,210.27,209.3,210.06,29424.0,200.2743,201.1833,200.2552,200.9823,29424.0
2024-08-27 10:00:00,210.09,210.23,209.95,210.06,11004.0,201.0111,201.145,200.8771,200.9823,11004.0
2024-08-27 10:10:00,210.0,210.09,209.54,209.66,9481.0,200.9249,201.0111,200.4848,200.5996,9481.0
2024-08-27 10:20:00,209.66,210.07,209.6,210.01,13943.0,200.5996,200.9919,200.5422,200.9345,13943.0
2024-08-27 10:30:00,209.96,209.97,209.71,209.86,9914.0,200.8867,200.8962,200.6475,200.791,9914.0
2024-08-27 10:40:00,209.87,209.97,209.73,209.87,7047.0,200.8006,200.8962,200.6666,200.8006,7047.0
2024-08-27 10:50:00,209.87,210.06,209.75,209.96,5715.0,200.8006,200.9823,200.6857,200.8867,5715.0
2024-08-27 11:00:00,209.96,210.01,209.9,209.98,9140.0,200.8867,200.9345,200.8293,200.9058,9140.0
2024-08-27 11:10:00,210.01,210.34,210.01,210.11,7677.0,200.9345,201.2502,200.9345,201.0302,7677.0
2024-08-27 11:20:00,210.05,210.17,209.87,209.88,10689.0,200.9728,201.0876,200.8006,200.8101,10689.0
2024-08-27 11:30:00,209.96,210.0,209.8,209.87,3905.0,200.8867,200.9249,200.7336,200.8006,3905.0
2024-08-27 11:40:00,209.87,210.13,209.85,210.12,5017.0,200.8006,201.0493,200.7814,201.0398,5017.0
2024-08-27 11:50:00,210.14,210.3,210.11,210.25,8195.0,201.0589,201.212,201.0302,201.1641,8195.0
2024-08-27 12:00:00,210.25,210.72,210.2,210.68,14761.0,201.1641,201.6138,201.1163,201.5756,14761.0
2024-08-27 12:10:00,210.68,210.99,210.56,210.93,15627.0,201.5756,201.8722,201.4607,201.8148,15627.0
2024-08-27 12:20:00,210.93,210.94,210.51,210.94,12880.0,201.8148,201.8243,201.4129,201.8243,12880.0
2024-08-27 12:30:00,210.89,210.97,210.8,210.92,7903.0,201.7765,201.853,201.6904,201.8052,7903.0
2024-08-27 12:40:00,210.99,211.0,210.93,210.94,9109.0,201.8722,201.8817,201.8148,201.8243,9109.0
2024-08-27 12:50:00,210.99,211.11,210.73,210.73,10712.0,201.8722,201.987,201.6234,201.6234,10712.0
2024-08-27 13:00:00,210.78,210.81,210.61,210.61,7214.0,201.6712,201.6999,201.5086,201.5086,7214.0
2024-08-27 13:10:00,210.62,210.7,210.54,210.55,3680.0,201.5181,201.5947,201.4416,201.4512,3680.0
2024-08-27 13:20:00,210.55,210.58,210.33,210.38,1728.0,201.4512,201.4799,201.2407,201.2885,1728.0
2024-08-27 13:30:00,210.27,210.29,210.11,210.18,2593.0,201.1833,201.2024,201.0302,201.0972,2593.0
2024-08-27 13:40:00,210.21,210.31,209.99,210.31,10030.0,201.1259,201.2215,200.9154,201.2215,10030.0
2024-08-27 13:50:00,210.31,210.51,210.3,210.34,13150.0,201.2215,201.4129,201.212,201.2502,13150.0
2024-08-27 14:00:00,210.42,210.69,210.42,210.68,5321.0,201.3268,201.5851,201.3268,201.5756,5321.0
2024-08-27 14:10:00,210.67,210.97,210.62,210.91,7385.0,201.566,201.853,201.5181,201.7956,7385.0
2024-08-27 14:20:00,210.87,211.03,210.83,210.97,13506.0,201.7573,201.9104,201.7191,201.853,13506.0
2024-08-27 14:30:00,210.99,211.29,210.99,211.24,6635.0,201.8722,202.1592,201.8722,202.1114,6635.0
2024-08-27 14:40:00,211.23,211.48,211.14,211.46,8284.0,202.1018,202.341,202.0157,202.3218,8284.0
2024-08-27 14:50:00,211.43,211.68,211.4,211.66,22316.0,202.2931,202.5323,202.2644,202.5132,22316.0
2024-08-27 15:00:00,211.64,212.23,211.63,212.22,11009.0,202.4941,203.0586,202.4845,203.049,11009.0
2024-08-27 15:10:00,212.2,212.43,212.07,212.27,18338.0,203.0299,203.2499,202.9055,203.0968,18338.0
2024-08-27 15:20:00,212.27,212.27,212.0,212.13,15568.0,203.0968,203.0968,202.8385,202.9629,15568.0
2024-08-27 15:30:00,212.16,212.43,211.85,211.95,35504.0,202.9916,203.2499,202.695,202.7907,35504.0
2024-08-27 15:40:00,211.98,212.32,211.89,212.21,26759.0,202.8194,203.1447,202.7333,203.0394,26759.0
2024-08-27 15:50:00,212.23,212.87,212.21,212.4,114685.0,203.0586,203.6709,203.0394,203.2212,114685.0
2024-08-28 09:30:00,212.72,213.35,212.35,213.09,30661.0,203.5274,204.1302,203.1734,203.8814,30661.0
2024-08-28 09:40:00,213.22,215.1,213.13,214.99,26648.0,204.0058,205.8045,203.9197,205.6993,26648.0
2024-08-28 09:50:00,215.1,215.75,214.47,214.56,19179.0,205.8045,206.4265,205.2018,205.2879,19179.0
2024-08-28 10:00:00,214.56,214.74,214.35,214.63,9613.0,205.2879,205.4601,205.087,205.3549,9613.0
2024-08-28 10:10:00,214.66,215.0,214.62,214.77,36359.0,205.3836,205.7089,205.3453,205.4888,36359.0
2024-08-28 10:20:00,214.77,214.88,214.56,214.85,27679.0,205.4888,205.5941,205.2879,205.5654,27679.0
2024-08-28 10:30:00,214.87,215.32,214.69,215.32,10437.0,205.5845,206.015,205.4123,206.015,10437.0
2024-08-28 10:40:00,215.44,215.54,215.14,215.42,26475.0,206.1299,206.2255,205.8428,206.1107,26475.0
2024-08-28 10:50:00,215.47,215.95,215.44,215.85,44252.0,206.1586,206.6178,206.1299,206.5221,44252.0
2024-08-28 11:00:00,215.85,215.88,215.55,215.62,12350.0,206.5221,206.5508,206.2351,206.3021,12350.0
2024-08-28 11:10:00,215.62,215.85,215.5,215.8,19458.0,206.3021,206.5221,206.1873,206.4743,19458.0
2024-08-28 11:20:00,215.76,215.76,215.18,215.19,23017.0,206.436,206.436,205.8811,205.8907,23017.0
2024-08-28 11:30:00,215.09,215.39,215.08,215.32,12447.0,205.795,206.082,205.7854,206.015,12447.0
2024-08-28 11:40:00,215.29,215.32,214.88,214.88,20742.0,205.9863,206.015,205.5941,205.5941,20742.0
2024-08-28 11:50:00,214.92,215.0,214.8,214.93,20662.0,205.6323,205.7089,205.5175,205.6419,20662.0
2024-08-28 12:00:00,214.93,215.21,214.78,214.98,29416.0,205.6419,205.9098,205.4984,205.6897,29416.0
2024-08-28 12:10:00,214.93,215.33,214.92,215.28,19180.0,205.6419,206.0246,205.6323,205.9768,19180.0
2024-08-28 12:20:00,215.28,215.28,215.08,215.15,19650.0,205.9768,205.9768,205.7854,205.8524,19650.0
2024-08-28 12:30:00,215.06,215.07,214.76,214.95,8694.0,205.7663,205.7758,205.4792,205.661,8694.0
2024-08-28 12:40:00,214.88,214.96,214.6,214.96,11627.0,205.5941,205.6706,205.3262,205.6706,11627.0
2024-08-28 12:50:00,214.95,215.17,214.87,215.15,9499.0,205.661,205.8715,205.5845,205.8524,9499.0
2024-08-28 13:00:00,215.17,215.33,215.07,215.15,10280.0,205.8715,206.0246,205.7758,205.8524,10280.0
2024-08-28 13:10:00,215.23,215.3,214.82,214.84,10679.0,205.9289,205.9959,205.5366,205.5558,10679.0
2024-08-28 13:20:00,214.84,214.84,214.4,214.41,16354.0,205.5558,205.5558,205.1348,205.1444,16354.0
2024-08-28 13:30:00,214.42,214.54,214.23,214.23,6219.0,205.1539,205.2687,204.9721,204.9721,6219.0
2024-08-28 13:40:00,214.31,214.64,214.29,214.45,16384.0,205.0487,205.3644,205.0296,205.1826,16384.0
2024-08-28 13:50:00,214.46,214.47,213.8,213.87,16564.0,205.1922,205.2018,204.5607,204.6277,16564.0
2024-08-28 14:00:00,213.86,214.29,213.85,214.27,12684.0,204.6181,205.0296,204.6086,205.0104,12684.0
2024-08-28 14:10:00,214.25,214.33,214.06,214.06,7804.0,204.9913,205.0678,204.8095,204.8095,7804.0
2024-08-28 14:20:00,214.16,214.18,214.02,214.02,10763.0,204.9052,204.9243,204.7712,204.7712,10763.0
2024-08-28 14:30:00,214.02,214.11,213.94,214.03,10297.0,204.7712,204.8573,204.6947,204.7808,10297.0
2024-08-28 14:40:00,214.1,214.25,214.01,214.18,17589.0,204.8478,204.9913,204.7617,204.9243,17589.0
2024-08-28 14:50:00,214.15,214.42,214.15,214.19,12512.0,204.8956,205.1539,204.8956,204.9339,12512.0
2024-08-28 15:00:00,214.22,214.36,213.98,214.02,6377.0,204.9626,205.0965,204.7329,204.7712,6377.0
2024-08-28 15:10:00,214.02,214.34,213.92,214.24,22130.0,204.7712,205.0774,204.6755,204.9817,22130.0
2024-08-28 15:20:00,214.3,214.63,214.3,214.63,16163.0,205.0391,205.3549,205.0391,205.3549,16163.0
2024-08-28 15:30:00,214.62,214.62,214.4,214.57,14636.0,205.3453,205.3453,205.1348,205.2975,14636.0
2024-08-28 15:40:00,214.6,214.85,214.59,214.65,15930.0,205.3262,205.5654,205.3166,205.374,15930.0
2024-08-28 15:50:00,214.69,215.31,214.68,215.14,124307.0,205.4123,206.0055,205.4027,205.8428,124307.0
2024-08-29 09:30:00,215.01,215.36,213.97,214.15,36514.0,205.7184,206.0533,204.7234,204.8956,36514.0
2024-08-29 09:40:00,213.98,214.52,213.77,213.92,22629.0,204.7329,205.2496,204.532,204.6755,22629.0
2024-08-29 09:50:00,213.77,214.04,213.51,213.74,7628.0,204.532,204.7904,204.2833,204.5033,7628.0
2024-08-29 10:00:00,213.73,213.9,213.49,213.49,10529.0,204.4938,204.6564,204.2641,204.2641,10529.0
2024-08-29 10:10:00,213.52,213.9,213.36,213.9,8454.0,204.2928,204.6564,204.1397,204.6564,8454.0
2024-08-29 10:20:00,213.9,214.17,213.71,213.82,7423.0,204.6564,204.9147,204.4746,204.5799,7423.0
2024-08-29 10:30:00,213.98,214.34,213.83,213.99,8465.0,204.7329,205.0774,204.5894,204.7425,8465.0
2024-08-29 10:40:00,214.0,214.27,213.92,214.18,6103.0,204.7521,205.0104,204.6755,204.9243,6103.0
2024-08-29 10:50:00,214.03,214.37,213.88,214.37,5284.0,204.7808,205.1061,204.6373,205.1061,5284.0
2024-08-29 11:00:00,214.46,214.59,214.36,214.36,3500.0,205.1922,205.3166,205.0965,205.0965,3500.0
2024-08-29 11:10:00,214.34,214.59,214.27,214.34,4560.0,205.0774,205.3166,205.0104,205.0774,4560.0
2024-08-29 11:20:00,214.26,214.39,214.26,214.36,2949.0,205.0008,205.1252,205.0008,205.0965,2949.0
2024-08-29 11:30:00,214.35,214.52,214.31,214.43,10512.0,205.087,205.2496,205.0487,205.1635,10512.0
2024-08-29 11:40:00,214.42,214.57,214.4,214.56,3218.0,205.1539,205.2975,205.1348,205.2879,3218.0
2024-08-29 11:50:00,214.61,215.01,214.52,215.01,11748.0,205.3357,205.7184,205.2496,205.7184,11748.0
2024-08-29 12:00:00,215.04,215.04,214.75,214.75,6650.0,205.7471,205.7471,205.4697,205.4697,6650.0
2024-08-29 12:10:00,214.86,214.86,214.63,214.67,2592.0,205.5749,205.5749,205.3549,205.3931,2592.0
2024-08-29 12:20:00,214.63,214.92,214.57,214.79,4540.0,205.3549,205.6323,205.2975,205.5079,4540.0
2024-08-29 12:30:00,214.81,214.81,214.62,214.67,2776.0,205.5271,205.5271,205.3453,205.3931,2776.0
2024-08-29 12:40:00,214.67,214.8,214.51,214.56,6657.0,205.3931,205.5175,205.24,205.2879,6657.0
2024-08-29 12:50:00,214.56,214.7,214.54,214.66,8911.0,205.2879,205.4218,205.2687,205.3836,8911.0
2024-08-29 13:00:00,214.67,214.87,214.57,214.57,8763.0,205.3931,205.5845,205.2975,205.2975,8763.0
2024-08-29 13:10:00,214.63,214.68,214.56,214.63,2513.0,205.3549,205.4027,205.2879,205.3549,2513.0
2024-08-29 13:20:00,214.63,214.67,214.58,214.63,1975.0,205.3549,205.3931,205.307,205.3549,1975.0
2024-08-29 13:30:00,214.53,214.57,214.16,214.18,5353.0,205.2592,205.2975,204.9052,204.9243,5353.0
2024-08-29 13:40:00,214.18,214.28,214.07,214.1,9779.0,204.9243,205.02,204.8191,204.8478,9779.0
2024-08-29 13:50:00,214.09,214.12,213.85,214.1,11326.0,204.8382,204.8669,204.6086,204.8478,11326.0
2024-08-29 14:00:00,214.08,214.42,214.08,214.42,5262.0,204.8286,205.1539,204.8286,205.1539,5262.0
2024-08-29 14:10:00,214.44,214.49,214.27,214.3,3506.0,205.1731,205.2209,205.0104,205.0391,3506.0
2024-08-29 14:20:00,214.27,214.49,214.21,214.49,4467.0,205.0104,205.2209,204.953,205.2209,4467.0
2024-08-29 14:30:00,214.48,214.54,214.04,214.05,7694.0,205.2113,205.2687,204.7904,204.7999,7694.0
2024-08-29 14:40:00,213.96,214.04,213.67,213.88,8815.0,204.7138,204.7904,204.4363,204.6373,8815.0
2024-08-29 14:50:00,213.9,214.11,213.86,214.08,6189.0,204.6564,204.8573,204.6181,204.8286,6189.0
2024-08-29 15:00:00,214.05,214.19,213.89,214.07,6144.0,204.7999,204.9339,204.6468,204.8191,6144.0
2024-08-29 15:10:00,214.13,214.53,214.11,214.38,16054.0,204.8765,205.2592,204.8573,205.1157,16054.0
2024-08-29 15:20:00,214.28,214.5,214.25,214.5,12164.0,205.02,205.2305,204.9913,205.2305,12164.0
2024-08-29 15:30:00,214.46,214.56,213.95,214.04,11188.0,205.1922,205.2879,204.7042,204.7904,11188.0
2024-08-29 15:40:00,214.04,214.04,213.51,213.75,19510.0,204.7904,204.7904,204.2833,204.5129,19510.0
2024-08-29 15:50:00,213.71,214.12,213.64,214.1,79072.0,204.4746,204.8669,204.4076,204.8478,79072.0
2024-08-30 09:30:00,213.53,215.21,213.52,215.13,18842.0,204.3024,205.9098,204.2928,205.8333,18842.0
2024-08-30 09:40:00,215.16,215.33,214.72,214.8,7054.0,205.862,206.0246,205.441,205.5175,7054.0
2024-08-30 09:50:00,214.66,215.11,214.63,214.81,6430.0,205.3836,205.8141,205.3549,205.5271,6430.0
2024-08-30 10:00:00,214.99,215.51,214.96,215.38,8795.0,205.6993,206.1968,205.6706,206.0724,8795.0
2024-08-30 10:10:00,215.45,215.78,215.39,215.74,4970.0,206.1394,206.4552,206.082,206.4169,4970.0
2024-08-30 10:20:00,215.79,215.97,215.65,215.81,14077.0,206.4647,206.637,206.3308,206.4839,14077.0
2024-08-30 10:30:00,215.8,215.8,215.35,215.35,7546.0,206.4743,206.4743,206.0437,206.0437,7546.0
2024-08-30 10:40:00,215.35,215.37,214.96,214.98,6281.0,206.0437,206.0629,205.6706,205.6897,6281.0
2024-08-30 10:50:00,215.03,215.11,214.94,214.95,8945.0,205.7376,205.8141,205.6515,205.661,8945.0
2024-08-30 11:00:00,215.04,215.08,214.67,214.88,8523.0,205.7471,205.7854,205.3931,205.5941,8523.0
2024-08-30 11:10:00,214.87,214.87,214.6,214.69,6080.0,205.5845,205.5845,205.3262,205.4123,6080.0
2024-08-30 11:20:00,214.69,214.75,214.23,214.32,15038.0,205.4123,205.4697,204.9721,205.0583,15038.0
2024-08-30 11:30:00,214.38,214.43,214.04,214.1,15707.0,205.1157,205.1635,204.7904,204.8478,15707.0
2024-08-30 11:40:00,214.1,214.3,214.1,214.27,4037.0,204.8478,205.0391,204.8478,205.0104,4037.0
2024-08-30 11:50:00,214.27,214.45,214.15,214.34,17381.0,205.0104,205.1826,204.8956,205.0774,17381.0
2024-08-30 12:00:00,214.33,214.43,214.32,214.39,5929.0,205.0678,205.1635,205.0583,205.1252,5929.0
2024-08-30 12:10:00,214.34,214.5,214.31,214.47,6208.0,205.0774,205.2305,205.0487,205.2018,6208.0
2024-08-30 12:20:00,214.44,214.46,214.22,214.25,4392.0,205.1731,205.1922,204.9626,204.9913,4392.0
2024-08-30 12:30:00,214.3,214.3,213.9,214.05,6625.0,205.0391,205.0391,204.6564,204.7999,6625.0
2024-08-30 12:40:00,214.05,214.39,214.02,214.39,5793.0,204.7999,205.1252,204.7712,205.1252,5793.0
2024-08-30 12:50:00,214.31,214.44,214.31,214.44,3505.0,205.0487,205.1731,205.0487,205.1731,3505.0
2024-08-30 13:00:00,214.49,214.79,214.48,214.67,4461.0,205.2209,205.5079,205.2113,205.3931,4461.0
2024-08-30 13:10:00,214.77,214.89,214.71,214.74,6510.0,205.4888,205.6036,205.4314,205.4601,6510.0
2024-08-30 13:20:00,214.71,214.74,214.65,214.68,2893.0,205.4314,205.4601,205.374,205.4027,2893.0
2024-08-30 13:30:00,214.69,214.77,214.51,214.58,10078.0,205.4123,205.4888,205.24,205.307,10078.0
2024-08-30 13:40:00,214.55,214.65,214.52,214.57,6236.0,205.2783,205.374,205.2496,205.2975,6236.0
2024-08-30 13:50:00,214.56,214.63,214.41,214.41,4351.0,205.2879,205.3549,205.1444,205.1444,4351.0
2024-08-30 14:00:00,214.39,214.48,214.36,214.39,8207.0,205.1252,205.2113,205.0965,205.1252,8207.0
2024-08-30 14:10:00,214.42,214.67,214.27,214.66,8197.0,205.1539,205.3931,205.0104,205.3836,8197.0
2024-08-30 14:20:00,214.63,214.84,214.63,214.69,6124.0,205.3549,205.5558,205.3549,205.4123,6124.0
2024-08-30 14:30:00,214.58,214.65,214.3,214.39,9529.0,205.307,205.374,205.0391,205.1252,9529.0
2024-08-30 14:40:00,214.44,214.7,214.42,214.7,7277.0,205.1731,205.4218,205.1539,205.4218,7277.0
2024-08-30 14:50:00,214.74,214.81,214.68,214.76,8830.0,205.4601,205.5271,205.4027,205.4792,8830.0
2024-08-30 15:00:00,214.82,214.84,214.71,214.71,7306.0,205.5366,205.5558,205.4314,205.4314,7306.0
2024-08-30 15:10:00,214.75,215.02,214.7,214.95,11757.0,205.4697,205.728,205.4218,205.661,11757.0
2024-08-30 15:20:00,214.95,215.27,214.94,215.23,13389.0,205.661,205.9672,205.6515,205.9289,13389.0
2024-08-30 15:30:00,215.22,215.23,214.9,215.19,14452.0,205.9194,205.9289,205.6132,205.8907,14452.0
2024-08-30 15:40:00,215.2,215.27,214.98,215.24,19859.0,205.9002,205.9672,205.6897,205.9385,19859.0
2024-08-30 15:50:00,215.26,215.91,215.26,215.67,108326.0,205.9576,206.5795,205.9576,206.3499,108326.0
2024-09-03 09:30:00,207.63,211.61,207.63,208.45,115118.0,198.6574,202.4654,198.6574,199.4419,115118.0
2024-09-03 09:40:00,208.65,210.0,208.3,209.24,55479.0,199.6333,200.9249,199.2984,200.1978,55479.0
2024-09-03 09:50:00,209.24,210.41,209.21,209.64,35066.0,200.1978,201.3172,200.1691,200.5805,35066.0
2024-09-03 10:00:00,209.56,210.0,208.36,209.24,63939.0,200.504,200.9249,199.3558,200.1978,63939.0
2024-09-03 10:10:00,209.42,210.61,209.42,210.44,30669.0,200.37,201.5086,200.37,201.3459,30669.0
2024-09-03 10:20:00,210.44,211.03,210.38,210.84,26807.0,201.3459,201.9104,201.2885,201.7286,26807.0
2024-09-03 10:30:00,210.9,211.42,210.7,211.42,19436.0,201.786,202.2836,201.5947,202.2836,19436.0
2024-09-03 10:40:00,211.42,211.6,210.92,211.28,26321.0,202.2836,202.4558,201.8052,202.1496,26321.0
2024-09-03 10:50:00,211.28,211.43,210.69,210.81,17496.0,202.1496,202.2931,201.5851,201.6999,17496.0
2024-09-03 11:00:00,210.85,211.07,210.54,210.66,27187.0,201.7382,201.9487,201.4416,201.5564,27187.0
2024-09-03 11:10:00,210.71,210.9,210.32,210.9,11532.0,201.6043,201.786,201.2311,201.786,11532.0
2024-09-03 11:20:00,210.9,211.57,210.9,211.38,17369.0,201.786,202.4271,201.786,202.2453,17369.0
2024-09-03 11:30:00,211.44,211.75,211.38,211.69,17299.0,202.3027,202.5993,202.2453,202.5419,17299.0
2024-09-03 11:40:00,211.63,211.89,211.6,211.79,10893.0,202.4845,202.7333,202.4558,202.6376,10893.0
2024-09-03 11:50:00,211.8,211.91,211.58,211.61,21652.0,202.6472,202.7524,202.4367,202.4654,21652.0
2024-09-03 12:00:00,211.53,211.75,211.19,211.75,11850.0,202.3888,202.5993,202.0635,202.5993,11850.0
2024-09-03 12:10:00,211.68,211.69,210.89,210.89,19031.0,202.5323,202.5419,201.7765,201.7765,19031.0
2024-09-03 12:20:00,211.0,211.0,210.66,210.77,11051.0,201.8817,201.8817,201.5564,201.6617,11051.0
2024-09-03 12:30:00,210.77,211.06,210.71,210.96,17936.0,201.6617,201.9391,201.6043,201.8435,17936.0
2024-09-03 12:40:00,211.03,211.04,210.78,211.0,7065.0,201.9104,201.92,201.6712,201.8817,7065.0
2024-09-03 12:50:00,210.93,211.02,210.84,210.87,10742.0,201.8148,201.9009,201.7286,201.7573,10742.0
2024-09-03 13:00:00,210.9,211.44,210.88,211.38,11225.0,201.786,202.3027,201.7669,202.2453,11225.0
2024-09-03 13:10:00,211.39,211.52,211.37,211.46,9755.0,202.2549,202.3793,202.2357,202.3218,9755.0
2024-09-03 13:20:00,211.46,212.1,211.46,212.1,10235.0,202.3218,202.9342,202.3218,202.9342,10235.0
2024-09-03 13:30:00,212.1,212.12,211.63,211.85,8770.0,202.9342,202.9533,202.4845,202.695,8770.0
2024-09-03 13:40:00,211.88,212.0,211.83,211.88,8267.0,202.7237,202.8385,202.6759,202.7237,8267.0
2024-09-03 13:50:00,211.94,212.11,211.75,212.11,11352.0,202.7811,202.9438,202.5993,202.9438,11352.0
2024-09-03 14:00:00,212.03,212.16,211.75,211.77,16217.0,202.8672,202.9916,202.5993,202.6185,16217.0
2024-09-03 14:10:00,211.71,211.71,211.2,211.26,12990.0,202.561,202.561,202.0731,202.1305,12990.0
2024-09-03 14:20:00,211.3,211.49,211.23,211.41,24246.0,202.1688,202.3506,202.1018,202.274,24246.0
2024-09-03 14:30:00,211.41,211.71,211.4,211.67,24035.0,202.274,202.561,202.2644,202.5228,24035.0
2024-09-03 14:40:00,211.7,211.73,211.41,211.5,21157.0,202.5515,202.5802,202.274,202.3601,21157.0
2024-09-03 14:50:00,211.5,211.85,211.28,211.69,27872.0,202.3601,202.695,202.1496,202.5419,27872.0
2024-09-03 15:00:00,211.69,211.72,211.43,211.49,14400.0,202.5419,202.5706,202.2931,202.3506,14400.0
2024-09-03 15:10:00,211.54,211.94,211.45,211.83,17605.0,202.3984,202.7811,202.3123,202.6759,17605.0
2024-09-03 15:20:00,211.83,212.47,211.81,212.47,20923.0,202.6759,203.2882,202.6567,203.2882,20923.0
2024-09-03 15:30:00,212.5,212.75,211.99,212.0,28564.0,203.3169,203.5561,202.8289,202.8385,28564.0
2024-09-03 15:40:00,212.02,212.02,211.55,211.81,39849.0,202.8576,202.8576,202.408,202.6567,39849.0
2024-09-03 15:50:00,211.8,212.67,211.58,212.65,174973.0,202.6472,203.4796,202.4367,203.4604,174973.0
2024-09-04 09:30:00,213.84,215.24,212.64,214.78,33820.0,204.599,205.9385,203.4509,205.4984,33820.0
2024-09-04 09:40:00,214.73,215.24,214.38,214.78,12831.0,205.4505,205.9385,205.1157,205.4984,12831.0
2024-09-04 09:50:00,214.69,215.11,214.03,214.19,37876.0,205.4123,205.8141,204.7808,204.9339,37876.0
2024-09-04 10:00:00,214.19,214.77,214.19,214.48,10461.0,204.9339,205.4888,204.9339,205.2113,10461.0
2024-09-04 10:10:00,214.39,214.73,214.26,214.27,18412.0,205.1252,205.4505,205.0008,205.0104,18412.0
2024-09-04 10:20:00,214.34,214.7,214.34,214.68,29470.0,205.0774,205.4218,205.0774,205.4027,29470.0
2024-09-04 10:30:00,214.75,214.76,214.22,214.53,16241.0,205.4697,205.4792,204.9626,205.2592,16241.0
2024-09-04 10:40:00,214.56,214.85,214.46,214.57,16236.0,205.2879,205.5654,205.1922,205.2975,16236.0
2024-09-04 10:50:00,214.57,214.69,214.11,214.12,13771.0,205.2975,205.4123,204.8573,204.8669,13771.0
2024-09-04 11:00:00,214.2,214.6,214.01,214.47,7824.0,204.9434,205.3262,204.7617,205.2018,7824.0
2024-09-04 11:10:00,214.31,214.53,214.09,214.11,13813.0,205.0487,205.2592,204.8382,204.8573,13813.0
2024-09-04 11:20:00,214.2,214.2,213.9,213.9,9195.0,204.9434,204.9434,204.6564,204.6564,9195.0
2024-09-04 11:30:00,213.84,214.0,213.77,213.85,6206.0,204.599,204.7521,204.532,204.6086,6206.0
2024-09-04 11:40:00,213.79,213.92,213.72,213.76,9195.0,204.5512,204.6755,204.4842,204.5225,9195.0
2024-09-04 11:50:00,213.77,213.91,213.58,213.58,7634.0,204.532,204.666,204.3502,204.3502,7634.0
2024-09-04 12:00:00,213.56,213.61,213.11,213.22,8175.0,204.3311,204.3789,203.9005,204.0058,8175.0
2024-09-04 12:10:00,213.26,213.28,213.1,213.21,7449.0,204.0441,204.0632,203.891,203.9962,7449.0
2024-09-04 12:20:00,213.21,213.4,213.13,213.13,7044.0,203.9962,204.178,203.9197,203.9197,7044.0
2024-09-04 12:30:00,213.11,213.86,213.11,213.68,21722.0,203.9005,204.6181,203.9005,204.4459,21722.0
2024-09-04 12:40:00,213.69,213.75,213.41,213.62,5314.0,204.4555,204.5129,204.1876,204.3885,5314.0
2024-09-04 12:50:00,213.65,213.72,213.55,213.65,3445.0,204.4172,204.4842,204.3215,204.4172,3445.0
2024-09-04 13:00:00,213.6,213.6,213.16,213.18,2900.0,204.3694,204.3694,203.9484,203.9675,2900.0
2024-09-04 13:10:00,213.19,213.32,213.09,213.09,5306.0,203.9771,204.1015,203.8814,203.8814,5306.0
2024-09-04 13:20:00,213.13,213.14,212.97,213.09,6141.0,203.9197,203.9292,203.7666,203.8814,6141.0
2024-09-04 13:30:00,213.04,213.13,213.02,213.03,4758.0,203.8336,203.9197,203.8144,203.824,4758.0
2024-09-04 13:40:00,213.07,213.18,213.03,213.06,5630.0,203.8623,203.9675,203.824,203.8527,5630.0
2024-09-04 13:50:00,213.02,213.49,212.96,213.4,20091.0,203.8144,204.2641,203.757,204.178,20091.0
2024-09-04 14:00:00,213.4,213.88,213.35,213.88,5353.0,204.178,204.6373,204.1302,204.6373,5353.0
2024-09-04 14:10:00,213.82,214.03,213.81,214.0,4002.0,204.5799,204.7808,204.5703,204.7521,4002.0
2024-09-04 14:20:00,213.99,214.27,213.98,214.24,6316.0,204.7425,205.0104,204.7329,204.9817,6316.0
2024-09-04 14:30:00,214.26,214.56,214.26,214.51,8465.0,205.0008,205.2879,205.0008,205.24,8465.0
2024-09-04 14:40:00,214.56,214.95,214.49,214.92,7495.0,205.2879,205.661,205.2209,205.6323,7495.0
2024-09-04 14:50:00,214.92,215.25,214.9,215.18,10455.0,205.6323,205.9481,205.6132,205.8811,10455.0
2024-09-04 15:00:00,215.2,215.34,214.97,215.34,8116.0,205.9002,206.0342,205.6802,206.0342,8116.0
2024-09-04 15:10:00,215.35,215.43,214.99,215.13,9702.0,206.0437,206.1203,205.6993,205.8333,9702.0
2024-09-04 15:20:00,215.16,215.42,215.16,215.39,9861.0,205.862,206.1107,205.862,206.082,9861.0
2024-09-04 15:30:00,215.32,215.69,215.22,215.65,13219.0,206.015,206.3691,205.9194,206.3308,13219.0
2024-09-04 15:40:00,215.62,215.74,215.3,215.72,25523.0,206.3021,206.4169,205.9959,206.3978,25523.0
2024-09-04 15:50:00,215.78,216.14,215.71,216.0,191753.0,206.4552,206.7996,206.3882,206.6657,191753.0
2024-09-05 09:30:00,218.5,218.55,217.06,217.66,52687.0,209.0576,209.1055,207.6798,208.2539,52687.0
2024-09-05 09:40:00,217.86,218.37,217.67,218.27,15606.0,208.4453,208.9332,208.2635,208.8376,15606.0
2024-09-05 09:50:00,218.27,218.3,217.83,218.29,34980.0,208.8376,208.8663,208.4166,208.8567,34980.0
2024-09-05 10:00:00,218.37,218.4,217.85,217.92,25868.0,208.9332,208.9619,208.4357,208.5027,25868.0
2024-09-05 10:10:00,218.0,218.33,217.92,218.28,20593.0,208.5792,208.895,208.5027,208.8471,20593.0
2024-09-05 10:20:00,218.37,218.87,218.16,218.87,18110.0,208.9332,209.4116,208.7323,209.4116,18110.0
2024-09-05 10:30:00,218.98,219.51,218.98,219.28,17741.0,209.5169,210.024,209.5169,209.8039,17741.0
2024-09-05 10:40:00,219.28,219.48,218.86,219.01,24615.0,209.8039,209.9953,209.4021,209.5456,24615.0
2024-09-05 10:50:00,218.93,219.32,218.87,219.32,16327.0,209.469,209.8422,209.4116,209.8422,16327.0
2024-09-05 11:00:00,219.25,219.5,219.12,219.25,10809.0,209.7752,210.0144,209.6508,209.7752,10809.0
2024-09-05 11:10:00,219.19,219.19,218.45,218.62,13367.0,209.7178,209.7178,209.0098,209.1724,13367.0
2024-09-05 11:20:00,218.66,218.84,218.56,218.75,16555.0,209.2107,209.3829,209.115,209.2968,16555.0
2024-09-05 11:30:00,218.7,218.84,218.58,218.59,8810.0,209.249,209.3829,209.1342,209.1437,8810.0
2024-09-05 11:40:00,218.59,218.7,218.48,218.65,7762.0,209.1437,209.249,209.0385,209.2011,7762.0
2024-09-05 11:50:00,218.71,218.86,218.68,218.75,37377.0,209.2585,209.4021,209.2298,209.2968,37377.0
2024-09-05 12:00:00,218.7,218.78,218.54,218.68,9187.0,209.249,209.3255,209.0959,209.2298,9187.0
2024-09-05 12:10:00,218.59,218.67,218.27,218.36,11242.0,209.1437,209.2203,208.8376,208.9237,11242.0
2024-09-05 12:20:00,218.35,218.42,218.24,218.42,15111.0,208.9141,208.9811,208.8089,208.9811,15111.0
2024-09-05 12:30:00,218.36,218.42,218.16,218.36,12263.0,208.9237,208.9811,208.7323,208.9237,12263.0
2024-09-05 12:40:00,218.33,218.67,218.33,218.66,11610.0,208.895,209.2203,208.895,209.2107,11610.0
2024-09-05 12:50:00,218.7,218.96,218.67,218.75,5852.0,209.249,209.4977,209.2203,209.2968,5852.0
2024-09-05 13:00:00,218.79,218.86,218.61,218.72,9568.0,209.3351,209.4021,209.1629,209.2681,9568.0
2024-09-05 13:10:00,218.71,218.87,218.58,218.61,8839.0,209.2585,209.4116,209.1342,209.1629,8839.0
2024-09-05 13:20:00,218.58,218.78,218.57,218.69,7317.0,209.1342,209.3255,209.1246,209.2394,7317.0
2024-09-05 13:30:00,218.76,218.95,218.68,218.83,15890.0,209.3064,209.4882,209.2298,209.3734,15890.0
2024-09-05 13:40:00,218.93,219.1,218.73,218.96,8083.0,209.469,209.6317,209.2777,209.4977,8083.0
2024-09-05 13:50:00,219.0,219.11,218.93,219.04,6021.0,209.536,209.6413,209.469,209.5743,6021.0
2024-09-05 14:00:00,219.04,219.14,218.88,219.02,6799.0,209.5743,209.67,209.4212,209.5551,6799.0
2024-09-05 14:10:00,219.11,219.15,218.85,219.03,7839.0,209.6413,209.6795,209.3925,209.5647,7839.0
2024-09-05 14:20:00,218.94,219.05,218.81,218.81,5851.0,209.4786,209.5838,209.3542,209.3542,5851.0
2024-09-05 14:30:00,218.75,219.04,218.74,219.01,7419.0,209.2968,209.5743,209.2872,209.5456,7419.0
2024-09-05 14:40:00,219.04,219.07,218.91,219.03,8668.0,209.5743,209.603,209.4499,209.5647,8668.0
2024-09-05 14:50:00,219.07,219.13,218.96,219.04,5814.0,209.603,209.6604,209.4977,209.5743,5814.0
2024-09-05 15:00:00,219.0,219.11,218.91,219.02,6954.0,209.536,209.6413,209.4499,209.5551,6954.0
2024-09-05 15:10:00,219.04,219.15,218.81,218.9,14985.0,209.5743,209.6795,209.3542,209.4403,14985.0
2024-09-05 15:20:00,218.87,219.1,218.87,219.02,12519.0,209.4116,209.6317,209.4116,209.5551,12519.0
2024-09-05 15:30:00,219.04,219.08,218.85,218.85,44044.0,209.5743,209.6126,209.3925,209.3925,44044.0
2024-09-05 15:40:00,218.85,218.96,218.72,218.77,45418.0,209.3925,209.4977,209.2681,209.3159,45418.0
2024-09-05 15:50:00,218.78,219.43,218.56,219.38,165418.0,209.3255,209.9474,209.115,209.8996,165418.0
2024-09-06 09:30:00,219.05,219.87,218.9,219.23,27342.0,209.5838,210.3684,209.4403,209.7561,27342.0
2024-09-06 09:40:00,219.24,219.88,219.2,219.38,17827.0,209.7656,210.378,209.7274,209.8996,17827.0
2024-09-06 09:50:00,219.38,219.57,218.95,219.35,96311.0,209.8996,210.0814,209.4882,209.8709,96311.0
2024-09-06 10:00:00,219.38,219.69,218.89,218.95,39899.0,209.8996,210.1962,209.4308,209.4882,39899.0
2024-09-06 10:10:00,219.04,219.24,218.9,218.96,8962.0,209.5743,209.7656,209.4403,209.4977,8962.0
2024-09-06 10:20:00,219.03,219.32,218.87,219.12,32621.0,209.5647,209.8422,209.4116,209.6508,32621.0
2024-09-06 10:30:00,219.1,219.18,218.92,218.93,17135.0,209.6317,209.7082,209.4595,209.469,17135.0
2024-09-06 10:40:00,219.0,219.0,218.61,218.88,31624.0,209.536,209.536,209.1629,209.4212,31624.0
2024-09-06 10:50:00,218.89,218.89,218.46,218.67,45444.0,209.4308,209.4308,209.0193,209.2203,45444.0
2024-09-06 11:00:00,218.69,219.37,218.68,219.0,28046.0,209.2394,209.89,209.2298,209.536,28046.0
2024-09-06 11:10:00,219.0,219.07,218.74,219.04,25149.0,209.536,209.603,209.2872,209.5743,25149.0
2024-09-06 11:20:00,219.02,219.23,218.95,219.18,26893.0,209.5551,209.7561,209.4882,209.7082,26893.0
2024-09-06 11:30:00,219.17,219.4,219.11,219.17,18156.0,209.6987,209.9187,209.6413,209.6987,18156.0
2024-09-06 11:40:00,219.2,219.2,219.05,219.15,11358.0,209.7274,209.7274,209.5838,209.6795,11358.0
2024-09-06 11:50:00,219.09,219.22,219.06,219.2,13823.0,209.6221,209.7465,209.5934,209.7274,13823.0
2024-09-06 12:00:00,219.17,219.27,219.11,219.15,12318.0,209.6987,209.7943,209.6413,209.6795,12318.0
2024-09-06 12:10:00,219.13,219.17,218.98,219.05,12026.0,209.6604,209.6987,209.5169,209.5838,12026.0
2024-09-06 12:20:00,219.04,219.17,219.03,219.07,6795.0,209.5743,209.6987,209.5647,209.603,6795.0
2024-09-06 12:30:00,219.04,219.21,218.96,219.07,10268.0,209.5743,209.7369,209.4977,209.603,10268.0
2024-09-06 12:40:00,219.09,219.1,218.96,218.99,12044.0,209.6221,209.6317,209.4977,209.5264,12044.0
2024-09-06 12:50:00,218.94,219.03,218.9,218.98,19870.0,209.4786,209.5647,209.4403,209.5169,19870.0
2024-09-06 13:00:00,218.98,219.11,218.86,218.97,28377.0,209.5169,209.6413,209.4021,209.5073,28377.0
2024-09-06 13:10:00,218.97,219.28,218.97,219.18,15991.0,209.5073,209.8039,209.5073,209.7082,15991.0
2024-09-06 13:20:00,219.15,219.33,219.09,219.25,20864.0,209.6795,209.8517,209.6221,209.7752,20864.0
2024-09-06 13:30:00,219.25,219.62,219.24,219.62,15298.0,209.7752,210.1292,209.7656,210.1292,15298.0
2024-09-06 13:40:00,219.62,219.67,219.17,219.19,12299.0,210.1292,210.1771,209.6987,209.7178,12299.0
2024-09-06 13:50:00,219.18,219.5,219.1,219.5,22221.0,209.7082,210.0144,209.6317,210.0144,22221.0
2024-09-06 14:00:00,219.41,219.51,219.29,219.31,85950.0,209.9283,210.024,209.8135,209.8326,85950.0
2024-09-06 14:10:00,219.31,219.48,219.07,219.07,187849.0,209.8326,209.9953,209.603,209.603,187849.0
2024-09-06 14:20:00,219.07,219.89,219.0,219.89,62904.0,209.603,210.3875,209.536,210.3875,62904.0
2024-09-06 14:30:00,219.89,220.26,219.87,220.26,28915.0,210.3875,210.7416,210.3684,210.7416,28915.0
2024-09-06 14:40:00,220.21,220.68,220.21,220.64,29235.0,210.6937,211.1434,210.6937,211.1051,29235.0
2024-09-06 14:50:00,220.65,220.75,220.52,220.68,26111.0,211.1147,211.2104,210.9903,211.1434,26111.0
2024-09-06 15:00:00,220.71,220.8,220.49,220.58,43776.0,211.1721,211.2582,210.9616,211.0477,43776.0
2024-09-06 15:10:00,220.56,220.6,220.41,220.45,47808.0,211.0286,211.0669,210.8851,210.9233,47808.0
2024-09-06 15:20:00,220.43,220.52,220.08,220.5,120394.0,210.9042,210.9903,210.5693,210.9712,120394.0
2024-09-06 15:30:00,220.45,220.57,220.22,220.39,45318.0,210.9233,211.0382,210.7033,210.8659,45318.0
2024-09-06 15:40:00,220.34,220.61,220.18,220.59,55638.0,210.8181,211.0764,210.665,211.0573,55638.0
2024-09-06 15:50:00,220.59,220.69,219.9,220.48,220066.0,211.0573,211.153,210.3971,210.9521,220066.0
2024-09-09 09:30:00,220.0,220.5,218.87,219.2,61386.0,211.6004,212.0814,210.5136,210.831,61386.0
2024-09-09 09:40:00,219.0,220.0,218.88,219.88,39858.0,210.6386,211.6004,210.5232,211.485,39858.0
2024-09-09 09:50:00,219.97,220.03,218.94,218.97,13675.0,211.5716,211.6293,210.5809,210.6098,13675.0
2024-09-09 10:00:00,219.06,219.3,218.86,218.98,199837.0,210.6963,210.9272,210.504,210.6194,199837.0
2024-09-09 10:10:00,219.0,219.59,218.7,219.26,46554.0,210.6386,211.2061,210.3501,210.8887,46554.0
2024-09-09 10:20:00,219.28,219.43,219.16,219.2,23127.0,210.9079,211.0522,210.7925,210.831,23127.0
2024-09-09 10:30:00,219.22,219.5,219.1,219.45,39373.0,210.8502,211.1195,210.7348,211.0714,39373.0
2024-09-09 10:40:00,219.41,219.91,219.41,219.91,8488.0,211.033,211.5139,211.033,211.5139,8488.0
2024-09-09 10:50:00,219.93,220.21,219.81,220.2,16356.0,211.5331,211.8024,211.4177,211.7928,16356.0
2024-09-09 11:00:00,220.19,220.32,219.96,220.01,8612.0,211.7832,211.9082,211.562,211.6101,8612.0
2024-09-09 11:10:00,220.02,220.12,219.61,219.75,14184.0,211.6197,211.7159,211.2253,211.36,14184.0
2024-09-09 11:20:00,219.76,220.03,219.47,220.03,24434.0,211.3696,211.6293,211.0907,211.6293,24434.0
2024-09-09 11:30:00,220.05,220.17,219.98,220.16,34280.0,211.6485,211.764,211.5812,211.7543,34280.0
2024-09-09 11:40:00,220.1,220.57,219.89,220.5,13601.0,211.6966,212.1487,211.4946,212.0814,13601.0
2024-09-09 11:50:00,220.56,220.58,220.08,220.08,9042.0,212.1391,212.1583,211.6774,211.6774,9042.0
2024-09-09 12:00:00,220.15,220.48,220.14,220.37,8821.0,211.7447,212.0621,211.7351,211.9563,8821.0
2024-09-09 12:10:00,220.45,220.62,220.41,220.45,7011.0,212.0333,212.1968,211.9948,212.0333,7011.0
2024-09-09 12:20:00,220.38,220.55,220.31,220.53,11979.0,211.9659,212.1295,211.8986,212.1102,11979.0
2024-09-09 12:30:00,220.55,220.6,220.48,220.57,11248.0,212.1295,212.1775,212.0621,212.1487,11248.0
2024-09-09 12:40:00,220.62,221.06,220.62,220.98,10058.0,212.1968,212.62,212.1968,212.543,10058.0
2024-09-09 12:50:00,220.96,221.09,220.92,220.99,7496.0,212.5238,212.6488,212.4853,212.5527,7496.0
2024-09-09 13:00:00,220.96,221.01,220.83,220.87,9530.0,212.5238,212.5719,212.3988,212.4372,9530.0
2024-09-09 13:10:00,220.87,220.91,220.75,220.82,9394.0,212.4372,212.4757,212.3218,212.3891,9394.0
2024-09-09 13:20:00,220.76,220.93,220.76,220.89,9841.0,212.3314,212.4949,212.3314,212.4565,9841.0
2024-09-09 13:30:00,220.85,220.89,220.68,220.73,16029.0,212.418,212.4565,212.2545,212.3026,16029.0
2024-09-09 13:40:00,220.71,220.73,220.52,220.6,14769.0,212.2833,212.3026,212.1006,212.1775,14769.0
2024-09-09 13:50:00,220.57,220.57,220.35,220.45,6582.0,212.1487,212.1487,211.9371,212.0333,6582.0
2024-09-09 14:00:00,220.45,220.61,220.4,220.61,7698.0,212.0333,212.1872,211.9852,212.1872,7698.0
2024-09-09 14:10:00,220.56,220.66,220.45,220.56,13150.0,212.1391,212.2353,212.0333,212.1391,13150.0
2024-09-09 14:20:00,220.54,220.64,220.46,220.47,6899.0,212.1198,212.216,212.0429,212.0525,6899.0
2024-09-09 14:30:00,220.41,220.45,220.02,220.02,9160.0,211.9948,212.0333,211.6197,211.6197,9160.0
2024-09-09 14:40:00,220.02,220.1,219.92,219.93,7808.0,211.6197,211.6966,211.5235,211.5331,7808.0
2024-09-09 14:50:00,219.99,220.08,219.66,219.78,14230.0,211.5908,211.6774,211.2734,211.3888,14230.0
2024-09-09 15:00:00,219.77,219.83,219.39,219.39,18145.0,211.3792,211.4369,211.0137,211.0137,18145.0
2024-09-09 15:10:00,219.41,219.43,219.1,219.13,8112.0,211.033,211.0522,210.7348,210.7637,8112.0
2024-09-09 15:20:00,219.12,219.12,218.8,218.94,11297.0,210.754,210.754,210.4463,210.5809,11297.0
2024-09-09 15:30:00,218.94,219.07,218.71,218.75,71924.0,210.5809,210.706,210.3597,210.3982,71924.0
2024-09-09 15:40:00,218.76,218.85,217.9,217.9,73973.0,210.4078,210.4944,209.5806,209.5806,73973.0
2024-09-09 15:50:00,217.92,218.63,217.74,218.54,159672.0,209.5999,210.2828,209.4267,210.1962,159672.0
2024-09-10 09:30:00,217.76,219.64,217.0,219.26,38452.0,209.446,211.2542,208.715,210.8887,38452.0
2024-09-10 09:40:00,219.38,219.5,218.74,218.87,7916.0,211.0041,211.1195,210.3886,210.5136,7916.0
2024-09-10 09:50:00,218.86,219.39,218.86,219.21,17712.0,210.504,211.0137,210.504,210.8406,17712.0
2024-09-10 10:00:00,219.2,219.2,218.07,218.12,13774.0,210.831,210.831,209.7441,209.7922,13774.0
2024-09-10 10:10:00,218.15,218.53,218.14,218.16,18703.0,209.8211,210.1866,209.8115,209.8307,18703.0
2024-09-10 10:20:00,218.04,218.82,217.94,218.67,19100.0,209.7153,210.4655,209.6191,210.3212,19100.0
2024-09-10 10:30:00,218.74,219.05,218.7,219.03,40286.0,210.3886,210.6867,210.3501,210.6675,40286.0
2024-09-10 10:40:00,218.95,219.12,218.66,218.69,8511.0,210.5905,210.754,210.3116,210.3405,8511.0
2024-09-10 10:50:00,218.84,218.84,218.32,218.34,6960.0,210.4847,210.4847,209.9846,210.0038,6960.0
2024-09-10 11:00:00,218.36,218.82,218.23,218.82,54009.0,210.0231,210.4655,209.898,210.4655,54009.0
2024-09-10 11:10:00,218.86,218.94,218.32,218.34,11627.0,210.504,210.5809,209.9846,210.0038,11627.0
2024-09-10 11:20:00,218.36,218.75,218.29,218.62,16855.0,210.0231,210.3982,209.9557,210.2731,16855.0
2024-09-10 11:30:00,218.62,218.79,218.42,218.48,17079.0,210.2731,210.4366,210.0808,210.1385,17079.0
2024-09-10 11:40:00,218.47,218.85,218.46,218.75,17881.0,210.1289,210.4944,210.1192,210.3982,17881.0
2024-09-10 11:50:00,218.75,218.88,218.41,218.48,27548.0,210.3982,210.5232,210.0712,210.1385,27548.0
2024-09-10 12:00:00,218.52,218.56,218.06,218.21,35993.0,210.177,210.2154,209.7345,209.8788,35993.0
2024-09-10 12:10:00,218.27,218.38,218.2,218.29,4355.0,209.9365,210.0423,209.8692,209.9557,4355.0
2024-09-10 12:20:00,218.29,218.34,218.17,218.18,8807.0,209.9557,210.0038,209.8403,209.8499,8807.0
2024-09-10 12:30:00,218.12,218.14,217.88,217.88,6630.0,209.7922,209.8115,209.5614,209.5614,6630.0
2024-09-10 12:40:00,217.9,217.9,217.5,217.74,9770.0,209.5806,209.5806,209.1959,209.4267,9770.0
2024-09-10 12:50:00,217.77,217.78,217.52,217.54,12190.0,209.4556,209.4652,209.2151,209.2344,12190.0
2024-09-10 13:00:00,217.53,217.53,217.33,217.41,5855.0,209.2248,209.2248,209.0324,209.1093,5855.0
2024-09-10 13:10:00,217.36,217.52,217.22,217.39,17147.0,209.0612,209.2151,208.9266,209.0901,17147.0
2024-09-10 13:20:00,217.43,217.53,217.32,217.53,12390.0,209.1286,209.2248,209.0228,209.2248,12390.0
2024-09-10 13:30:00,217.5,217.58,217.46,217.56,7453.0,209.1959,209.2728,209.1574,209.2536,7453.0
2024-09-10 13:40:00,217.57,217.65,217.42,217.48,11196.0,209.2632,209.3402,209.119,209.1767,11196.0
2024-09-10 13:50:00,217.47,217.71,217.46,217.68,6821.0,209.167,209.3979,209.1574,209.369,6821.0
2024-09-10 14:00:00,217.68,218.2,217.59,218.2,6703.0,209.369,209.8692,209.2825,209.8692,6703.0
2024-09-10 14:10:00,218.2,218.5,218.05,218.39,8450.0,209.8692,210.1577,209.7249,210.0519,8450.0
2024-09-10 14:20:00,218.41,218.5,218.37,218.39,7221.0,210.0712,210.1577,210.0327,210.0519,7221.0
2024-09-10 14:30:00,218.4,218.52,218.38,218.42,7397.0,210.0615,210.177,210.0423,210.0808,7397.0
2024-09-10 14:40:00,218.4,218.45,218.36,218.42,5687.0,210.0615,210.1096,210.0231,210.0808,5687.0
2024-09-10 14:50:00,218.42,218.48,218.39,218.44,8732.0,210.0808,210.1385,210.0519,210.1,8732.0
2024-09-10 15:00:00,218.43,218.65,218.07,218.53,55217.0,210.0904,210.302,209.7441,210.1866,55217.0
2024-09-10 15:10:00,218.51,218.84,218.48,218.8,17781.0,210.1673,210.4847,210.1385,210.4463,17781.0
2024-09-10 15:20:00,218.78,219.04,218.77,218.98,21285.0,210.427,210.6771,210.4174,210.6194,21285.0
2024-09-10 15:30:00,218.95,219.0,218.84,218.89,36470.0,210.5905,210.6386,210.4847,210.5328,36470.0
2024-09-10 15:40:00,218.88,218.89,218.59,218.8,24823.0,210.5232,210.5328,210.2443,210.4463,24823.0
2024-09-10 15:50:00,218.85,219.29,218.39,218.51,141206.0,210.4944,210.9176,210.0519,210.1673,141206.0
2024-09-11 09:30:00,218.66,218.66,217.18,218.1,37360.0,210.3116,210.3116,208.8881,209.773,37360.0
2024-09-11 09:40:00,218.31,218.41,216.28,216.84,29200.0,209.975,210.0712,208.0225,208.5611,29200.0
2024-09-11 09:50:00,216.84,217.11,216.09,216.21,26510.0,208.5611,208.8208,207.8397,207.9552,26510.0
2024-09-11 10:00:00,216.28,216.29,215.36,215.78,41795.0,208.0225,208.0321,207.1376,207.5416,41795.0
2024-09-11 10:10:00,215.85,216.15,215.43,215.67,31695.0,207.6089,207.8974,207.2049,207.4358,31695.0
2024-09-11 10:20:00,215.56,215.75,214.78,215.49,61805.0,207.33,207.5127,206.5797,207.2626,61805.0
2024-09-11 10:30:00,215.43,215.5,214.87,215.2,39501.0,207.2049,207.2723,206.6663,206.9837,39501.0
2024-09-11 10:40:00,215.2,215.3,214.81,215.06,16578.0,206.9837,207.0799,206.6086,206.8491,16578.0
2024-09-11 10:50:00,215.06,216.06,215.03,216.06,64383.0,206.8491,207.8109,206.8202,207.8109,64383.0
2024-09-11 11:00:00,216.0,217.03,215.93,216.91,30695.0,207.7532,208.7438,207.6858,208.6284,30695.0
2024-09-11 11:10:00,216.77,216.89,216.0,216.03,24368.0,208.4938,208.6092,207.7532,207.782,24368.0
2024-09-11 11:20:00,216.03,216.45,215.99,216.41,45575.0,207.782,208.186,207.7436,208.1475,45575.0
2024-09-11 11:30:00,216.41,216.68,216.26,216.38,42084.0,208.1475,208.4072,208.0032,208.1187,42084.0
2024-09-11 11:40:00,216.26,216.62,216.06,216.06,15519.0,208.0032,208.3495,207.8109,207.8109,15519.0
2024-09-11 11:50:00,216.06,216.06,215.0,215.36,11544.0,207.8109,207.8109,206.7913,207.1376,11544.0
2024-09-11 12:00:00,215.35,216.21,215.27,216.08,33220.0,207.128,207.9552,207.051,207.8301,33220.0
2024-09-11 12:10:00,216.08,216.1,215.67,215.84,11248.0,207.8301,207.8494,207.4358,207.5993,11248.0
2024-09-11 12:20:00,215.84,215.99,215.76,215.97,10441.0,207.5993,207.7436,207.5223,207.7243,10441.0
2024-09-11 12:30:00,215.97,216.01,215.87,215.91,7798.0,207.7243,207.7628,207.6281,207.6666,7798.0
2024-09-11 12:40:00,215.99,216.68,215.99,216.51,25074.0,207.7436,208.4072,207.7436,208.2437,25074.0
2024-09-11 12:50:00,216.54,216.59,216.3,216.31,23356.0,208.2726,208.3206,208.0417,208.0513,23356.0
2024-09-11 13:00:00,216.37,217.09,216.33,217.03,16972.0,208.109,208.8016,208.0706,208.7438,16972.0
2024-09-11 13:10:00,216.97,217.22,216.95,216.96,25242.0,208.6861,208.9266,208.6669,208.6765,25242.0
2024-09-11 13:20:00,216.98,217.28,216.95,217.08,11876.0,208.6958,208.9843,208.6669,208.7919,11876.0
2024-09-11 13:30:00,217.13,217.23,216.91,217.0,10186.0,208.84,208.9362,208.6284,208.715,10186.0
2024-09-11 13:40:00,216.91,217.14,216.91,216.96,10793.0,208.6284,208.8496,208.6284,208.6765,10793.0
2024-09-11 13:50:00,216.99,217.05,216.9,217.05,17883.0,208.7054,208.7631,208.6188,208.7631,17883.0
2024-09-11 14:00:00,217.06,217.08,216.8,217.02,14810.0,208.7727,208.7919,208.5226,208.7342,14810.0
2024-09-11 14:10:00,217.02,217.11,216.92,217.0,6459.0,208.7342,208.8208,208.638,208.715,6459.0
2024-09-11 14:20:00,217.0,217.05,216.91,216.95,16346.0,208.715,208.7631,208.6284,208.6669,16346.0
2024-09-11 14:30:00,216.95,217.09,216.95,217.02,18961.0,208.6669,208.8016,208.6669,208.7342,18961.0
2024-09-11 14:40:00,217.08,217.5,217.07,217.5,14003.0,208.7919,209.1959,208.7823,209.1959,14003.0
2024-09-11 14:50:00,217.45,218.17,217.34,218.06,22254.0,209.1478,209.8403,209.042,209.7345,22254.0
2024-09-11 15:00:00,218.09,218.23,217.81,218.03,19644.0,209.7634,209.898,209.4941,209.7057,19644.0
2024-09-11 15:10:00,217.98,218.09,217.88,217.95,19857.0,209.6576,209.7634,209.5614,209.6287,19857.0
2024-09-11 15:20:00,217.94,218.22,217.78,218.1,20512.0,209.6191,209.8884,209.4652,209.773,20512.0
2024-09-11 15:30:00,218.15,218.25,218.0,218.04,29464.0,209.8211,209.9173,209.6768,209.7153,29464.0
2024-09-11 15:40:00,218.04,218.06,217.46,218.05,73921.0,209.7153,209.7345,209.1574,209.7249,73921.0
2024-09-11 15:50:00,218.04,218.8,217.55,218.63,220823.0,209.7153,210.4463,209.244,210.2828,220823.0
2024-09-12 09:30:00,219.19,219.23,217.69,218.16,51132.0,210.8214,210.8598,209.3786,209.8307,51132.0
2024-09-12 09:40:00,218.35,218.75,218.24,218.64,11266.0,210.0134,210.3982,209.9076,210.2924,11266.0
2024-09-12 09:50:00,218.79,218.85,217.39,217.62,15998.0,210.4366,210.4944,209.0901,209.3113,15998.0
2024-09-12 10:00:00,217.26,217.42,217.08,217.33,16031.0,208.9651,209.119,208.7919,209.0324,16031.0
2024-09-12 10:10:00,217.27,217.59,216.99,217.0,17557.0,208.9747,209.2825,208.7054,208.715,17557.0
2024-09-12 10:20:00,216.91,217.22,215.73,215.76,57014.0,208.6284,208.9266,207.4935,207.5223,57014.0
2024-09-12 10:30:00,215.87,216.58,215.62,216.5,48787.0,207.6281,208.311,207.3877,208.2341,48787.0
2024-09-12 10:40:00,216.38,216.53,216.09,216.49,28429.0,208.1187,208.2629,207.8397,208.2245,28429.0
2024-09-12 10:50:00,216.41,216.46,215.52,215.72,24230.0,208.1475,208.1956,207.2915,207.4839,24230.0
2024-09-12 11:00:00,215.73,216.12,215.64,215.89,16482.0,207.4935,207.8686,207.4069,207.6474,16482.0
2024-09-12 11:10:00,215.88,216.07,215.64,216.06,25504.0,207.6378,207.8205,207.4069,207.8109,25504.0
2024-09-12 11:20:00,216.08,216.12,215.75,215.94,23990.0,207.8301,207.8686,207.5127,207.6955,23990.0
2024-09-12 11:30:00,215.94,216.36,215.92,216.24,17960.0,207.6955,208.0994,207.6762,207.984,17960.0
2024-09-12 11:40:00,216.34,216.43,216.04,216.43,11789.0,208.0802,208.1668,207.7916,208.1668,11789.0
2024-09-12 11:50:00,216.48,216.63,216.46,216.63,14525.0,208.2148,208.3591,208.1956,208.3591,14525.0
2024-09-12 12:00:00,216.64,216.65,215.96,215.96,10385.0,208.3687,208.3784,207.7147,207.7147,10385.0
2024-09-12 12:10:00,216.02,216.02,215.73,215.76,11588.0,207.7724,207.7724,207.4935,207.5223,11588.0
2024-09-12 12:20:00,215.72,215.8,215.46,215.46,10304.0,207.4839,207.5608,207.2338,207.2338,10304.0
2024-09-12 12:30:00,215.45,216.36,215.45,216.23,16336.0,207.2242,208.0994,207.2242,207.9744,16336.0
2024-09-12 12:40:00,216.22,216.3,215.95,216.15,7122.0,207.9648,208.0417,207.7051,207.8974,7122.0
2024-09-12 12:50:00,216.25,216.62,216.2,216.62,29654.0,207.9936,208.3495,207.9455,208.3495,29654.0
2024-09-12 13:00:00,216.72,216.72,216.55,216.63,5334.0,208.4457,208.4457,208.2822,208.3591,5334.0
2024-09-12 13:10:00,216.7,216.7,216.56,216.57,4957.0,208.4264,208.4264,208.2918,208.3014,4957.0
2024-09-12 13:20:00,216.56,216.79,216.41,216.56,11975.0,208.2918,208.513,208.1475,208.2918,11975.0
2024-09-12 13:30:00,216.59,216.59,216.38,216.44,11136.0,208.3206,208.3206,208.1187,208.1764,11136.0
2024-09-12 13:40:00,216.39,216.51,216.1,216.1,18042.0,208.1283,208.2437,207.8494,207.8494,18042.0
2024-09-12 13:50:00,216.1,216.74,216.1,216.72,76477.0,207.8494,208.4649,207.8494,208.4457,76477.0
2024-09-12 14:00:00,216.63,217.07,216.61,216.85,13184.0,208.3591,208.7823,208.3399,208.5707,13184.0
2024-09-12 14:10:00,216.96,217.11,216.59,216.65,14780.0,208.6765,208.8208,208.3206,208.3784,14780.0
2024-09-12 14:20:00,216.61,216.96,216.6,216.83,12783.0,208.3399,208.6765,208.3303,208.5515,12783.0
2024-09-12 14:30:00,216.84,217.05,216.82,217.05,30407.0,208.5611,208.7631,208.5419,208.7631,30407.0
2024-09-12 14:40:00,216.99,217.64,216.99,217.5,13728.0,208.7054,209.3306,208.7054,209.1959,13728.0
2024-09-12 14:50:00,217.51,217.63,217.28,217.4,74090.0,209.2055,209.3209,208.9843,209.0997,74090.0
2024-09-12 15:00:00,217.38,217.48,216.88,217.15,35058.0,209.0805,209.1767,208.5996,208.8593,35058.0
2024-09-12 15:10:00,217.08,217.08,216.84,216.84,21812.0,208.7919,208.7919,208.5611,208.5611,21812.0
2024-09-12 15:20:00,216.82,217.02,216.76,216.87,37022.0,208.5419,208.7342,208.4842,208.59,37022.0
2024-09-12 15:30:00,216.84,217.17,216.79,217.08,50734.0,208.5611,208.8785,208.513,208.7919,50734.0
2024-09-12 15:40:00,217.08,217.27,216.96,217.25,103383.0,208.7919,208.9747,208.6765,208.9554,103383.0
2024-09-12 15:50:00,217.25,217.79,216.97,217.28,196893.0,208.9554,209.4748,208.6861,208.9843,196893.0
2024-09-13 09:30:00,218.27,218.27,215.53,216.37,101259.0,209.9365,209.9365,207.3011,208.109,101259.0
2024-09-13 09:40:00,216.34,217.95,216.13,217.77,25100.0,208.0802,209.6287,207.8782,209.4556,25100.0
2024-09-13 09:50:00,217.78,218.25,216.95,218.05,34814.0,209.4652,209.9173,208.6669,209.7249,34814.0
2024-09-13 10:00:00,218.16,218.88,218.16,218.51,29980.0,209.8307,210.5232,209.8307,210.1673,29980.0
2024-09-13 10:10:00,218.6,218.69,217.8,217.88,12812.0,210.2539,210.3405,209.4844,209.5614,12812.0
2024-09-13 10:20:00,217.83,218.18,217.7,218.08,11855.0,209.5133,209.8499,209.3883,209.7538,11855.0
2024-09-13 10:30:00,218.15,218.34,218.06,218.19,6582.0,209.8211,210.0038,209.7345,209.8596,6582.0
2024-09-13 10:40:00,218.13,218.33,217.92,218.02,16843.0,209.8018,209.9942,209.5999,209.696,16843.0
2024-09-13 10:50:00,218.0,218.0,217.68,217.68,16410.0,209.6768,209.6768,209.369,209.369,16410.0
2024-09-13 11:00:00,217.76,217.76,217.23,217.38,17224.0,209.446,209.446,208.9362,209.0805,17224.0
2024-09-13 11:10:00,217.38,217.38,216.94,217.19,43236.0,209.0805,209.0805,208.6573,208.8977,43236.0
2024-09-13 11:20:00,217.24,217.41,216.83,216.9,25533.0,208.9458,209.1093,208.5515,208.6188,25533.0
2024-09-13 11:30:00,216.92,217.0,216.74,216.83,11304.0,208.638,208.715,208.4649,208.5515,11304.0
2024-09-13 11:40:00,216.74,217.07,216.65,216.68,56000.0,208.4649,208.7823,208.3784,208.4072,56000.0
2024-09-13 11:50:00,216.67,216.84,216.29,216.79,40159.0,208.3976,208.5611,208.0321,208.513,40159.0
2024-09-13 12:00:00,216.82,217.03,216.59,216.6,30975.0,208.5419,208.7438,208.3206,208.3303,30975.0
2024-09-13 12:10:00,216.58,216.59,215.9,216.16,28127.0,208.311,208.3206,207.657,207.9071,28127.0
2024-09-13 12:20:00,216.17,216.33,216.05,216.05,14598.0,207.9167,208.0706,207.8013,207.8013,14598.0
2024-09-13 12:30:00,216.05,216.38,215.93,216.36,76294.0,207.8013,208.1187,207.6858,208.0994,76294.0
2024-09-13 12:40:00,216.38,216.77,216.37,216.54,39399.0,208.1187,208.4938,208.109,208.2726,39399.0
2024-09-13 12:50:00,216.59,216.71,216.23,216.23,47452.0,208.3206,208.4361,207.9744,207.9744,47452.0
2024-09-13 13:00:00,216.19,216.31,216.12,216.15,10983.0,207.9359,208.0513,207.8686,207.8974,10983.0
2024-09-13 13:10:00,216.24,216.34,216.11,216.31,31778.0,207.984,208.0802,207.859,208.0513,31778.0
2024-09-13 13:20:00,216.32,216.72,216.22,216.72,37507.0,208.061,208.4457,207.9648,208.4457,37507.0
2024-09-13 13:30:00,216.67,216.82,216.54,216.82,23702.0,208.3976,208.5419,208.2726,208.5419,23702.0
2024-09-13 13:40:00,216.83,216.99,216.81,216.93,13421.0,208.5515,208.7054,208.5322,208.6477,13421.0
2024-09-13 13:50:00,216.95,217.16,216.84,216.9,21849.0,208.6669,208.8689,208.5611,208.6188,21849.0
2024-09-13 14:00:00,216.93,216.93,216.55,216.64,16290.0,208.6477,208.6477,208.2822,208.3687,16290.0
2024-09-13 14:10:00,216.68,216.94,216.68,216.87,35083.0,208.4072,208.6573,208.4072,208.59,35083.0
2024-09-13 14:20:00,216.88,216.89,216.56,216.57,13653.0,208.5996,208.6092,208.2918,208.3014,13653.0
2024-09-13 14:30:00,216.59,216.67,216.48,216.67,23528.0,208.3206,208.3976,208.2148,208.3976,23528.0
2024-09-13 14:40:00,216.62,216.89,216.53,216.66,19569.0,208.3495,208.6092,208.2629,208.388,19569.0
2024-09-13 14:50:00,216.67,216.78,216.67,216.77,17518.0,208.3976,208.5034,208.3976,208.4938,17518.0
2024-09-13 15:00:00,216.77,216.82,216.65,216.7,19358.0,208.4938,208.5419,208.3784,208.4264,19358.0
2024-09-13 15:10:00,216.7,216.99,216.62,216.88,32520.0,208.4264,208.7054,208.3495,208.5996,32520.0
2024-09-13 15:20:00,216.89,217.09,216.81,217.08,31896.0,208.6092,208.8016,208.5322,208.7919,31896.0
2024-09-13 15:30:00,217.13,217.24,217.0,217.05,31781.0,208.84,208.9458,208.715,208.7631,31781.0
2024-09-13 15:40:00,217.05,217.11,216.86,217.11,27603.0,208.7631,208.8208,208.5803,208.8208,27603.0
2024-09-13 15:50:00,217.08,217.61,216.97,216.99,240107.0,208.7919,209.3017,208.6861,208.7054,240107.0
2024-09-16 09:30:00,216.05,218.65,216.05,217.59,95083.0,207.8013,210.302,207.8013,209.2825,95083.0
2024-09-16 09:40:00,217.59,217.96,216.84,217.74,25894.0,209.2825,209.6383,208.5611,209.4267,25894.0
2024-09-16 09:50:00,217.85,218.24,217.7,217.93,21704.0,209.5325,209.9076,209.3883,209.6095,21704.0
2024-09-16 10:00:00,217.86,217.97,217.45,217.8,15848.0,209.5422,209.648,209.1478,209.4844,15848.0
2024-09-16 10:10:00,217.8,217.98,217.6,217.84,24033.0,209.4844,209.6576,209.2921,209.5229,24033.0
2024-09-16 10:20:00,217.86,218.19,217.77,218.12,16229.0,209.5422,209.8596,209.4556,209.7922,16229.0
2024-09-16 10:30:00,218.12,218.41,218.1,218.22,23530.0,209.7922,210.0712,209.773,209.8884,23530.0
2024-09-16 10:40:00,218.22,218.87,218.1,218.87,10909.0,209.8884,210.5136,209.773,210.5136,10909.0
2024-09-16 10:50:00,218.91,219.46,218.75,219.28,7285.0,210.5521,211.0811,210.3982,210.9079,7285.0
2024-09-16 11:00:00,219.36,219.37,218.76,218.85,9584.0,210.9849,210.9945,210.4078,210.4944,9584.0
2024-09-16 11:10:00,218.81,219.15,218.76,219.08,17586.0,210.4559,210.7829,210.4078,210.7156,17586.0
2024-09-16 11:20:00,219.16,219.16,218.62,218.9,10893.0,210.7925,210.7925,210.2731,210.5424,10893.0
2024-09-16 11:30:00,218.84,219.01,218.66,218.76,18395.0,210.4847,210.6482,210.3116,210.4078,18395.0
2024-09-16 11:40:00,218.77,218.78,218.42,218.74,9212.0,210.4174,210.427,210.0808,210.3886,9212.0
2024-09-16 11:50:00,218.77,218.84,218.67,218.8,9458.0,210.4174,210.4847,210.3212,210.4463,9458.0
2024-09-16 12:00:00,218.8,218.85,218.67,218.73,7911.0,210.4463,210.4944,210.3212,210.3789,7911.0
2024-09-16 12:10:00,218.69,219.04,218.66,218.88,5993.0,210.3405,210.6771,210.3116,210.5232,5993.0
2024-09-16 12:20:00,218.95,218.98,218.8,218.93,8149.0,210.5905,210.6194,210.4463,210.5713,8149.0
2024-09-16 12:30:00,218.93,219.25,218.87,219.0,19553.0,210.5713,210.8791,210.5136,210.6386,19553.0
2024-09-16 12:40:00,219.0,219.01,218.92,218.97,9407.0,210.6386,210.6482,210.5617,210.6098,9407.0
2024-09-16 12:50:00,218.92,218.97,218.82,218.84,6080.0,210.5617,210.6098,210.4655,210.4847,6080.0
2024-09-16 13:00:00,218.88,218.88,218.71,218.72,6961.0,210.5232,210.5232,210.3597,210.3693,6961.0
2024-09-16 13:10:00,218.79,218.83,218.55,218.66,9895.0,210.4366,210.4751,210.2058,210.3116,9895.0
2024-09-16 13:20:00,218.66,218.98,218.65,218.96,16311.0,210.3116,210.6194,210.302,210.6002,16311.0
2024-09-16 13:30:00,218.96,219.12,218.89,219.1,8245.0,210.6002,210.754,210.5328,210.7348,8245.0
2024-09-16 13:40:00,219.05,219.49,219.05,219.28,13903.0,210.6867,211.1099,210.6867,210.9079,13903.0
2024-09-16 13:50:00,219.32,219.37,219.11,219.16,9596.0,210.9464,210.9945,210.7444,210.7925,9596.0
2024-09-16 14:00:00,219.25,219.32,219.12,219.12,7404.0,210.8791,210.9464,210.754,210.754,7404.0
2024-09-16 14:10:00,219.12,219.16,219.08,219.09,3790.0,210.754,210.7925,210.7156,210.7252,3790.0
2024-09-16 14:20:00,219.09,219.29,219.08,219.21,7914.0,210.7252,210.9176,210.7156,210.8406,7914.0
2024-09-16 14:30:00,219.21,219.29,219.14,219.22,8605.0,210.8406,210.9176,210.7733,210.8502,8605.0
2024-09-16 14:40:00,219.19,219.22,219.04,219.05,6297.0,210.8214,210.8502,210.6771,210.6867,6297.0
2024-09-16 14:50:00,219.01,219.16,218.98,218.98,18963.0,210.6482,210.7925,210.6194,210.6194,18963.0
2024-09-16 15:00:00,218.97,219.02,218.88,219.02,14511.0,210.6098,210.6579,210.5232,210.6579,14511.0
2024-09-16 15:10:00,218.95,218.99,218.77,218.77,10862.0,210.5905,210.629,210.4174,210.4174,10862.0
2024-09-16 15:20:00,218.78,218.91,218.68,218.91,8180.0,210.427,210.5521,210.3308,210.5521,8180.0
2024-09-16 15:30:00,218.9,219.06,218.81,218.84,18312.0,210.5424,210.6963,210.4559,210.4847,18312.0
2024-09-16 15:40:00,218.82,218.87,218.56,218.61,17717.0,210.4655,210.5136,210.2154,210.2635,17717.0
2024-09-16 15:50:00,218.62,219.26,218.37,218.53,183972.0,210.2731,210.8887,210.0327,210.1866,183972.0
2024-09-17 09:30:00,218.19,219.29,217.95,218.96,30961.0,209.8596,210.9176,209.6287,210.6002,30961.0
2024-09-17 09:40:00,218.93,219.01,217.45,217.63,14281.0,210.5713,210.6482,209.1478,209.3209,14281.0
2024-09-17 09:50:00,217.63,217.63,217.01,217.22,20345.0,209.3209,209.3209,208.7246,208.9266,20345.0
2024-09-17 10:00:00,217.25,217.39,216.93,217.26,46270.0,208.9554,209.0901,208.6477,208.9651,46270.0
2024-09-17 10:10:00,217.26,217.53,217.23,217.39,28875.0,208.9651,209.2248,208.9362,209.0901,28875.0
2024-09-17 10:20:00,217.38,217.77,217.17,217.24,47345.0,209.0805,209.4556,208.8785,208.9458,47345.0
2024-09-17 10:30:00,217.3,217.48,217.19,217.27,29235.0,209.0035,209.1767,208.8977,208.9747,29235.0
2024-09-17 10:40:00,217.23,217.28,216.91,217.01,55053.0,208.9362,208.9843,208.6284,208.7246,55053.0
2024-09-17 10:50:00,217.03,217.26,216.8,216.92,24382.0,208.7438,208.9651,208.5226,208.638,24382.0
2024-09-17 11:00:00,216.9,217.39,216.89,217.2,19567.0,208.6188,209.0901,208.6092,208.9074,19567.0
2024-09-17 11:10:00,217.32,217.52,217.27,217.51,7210.0,209.0228,209.2151,208.9747,209.2055,7210.0
2024-09-17 11:20:00,217.52,217.65,217.44,217.6,5332.0,209.2151,209.3402,209.1382,209.2921,5332.0
2024-09-17 11:30:00,217.61,217.75,217.45,217.46,7109.0,209.3017,209.4364,209.1478,209.1574,7109.0
2024-09-17 11:40:00,217.46,217.68,217.37,217.61,13175.0,209.1574,209.369,209.0709,209.3017,13175.0
2024-09-17 11:50:00,217.61,217.88,217.58,217.87,54207.0,209.3017,209.5614,209.2728,209.5518,54207.0
2024-09-17 12:00:00,217.81,217.99,217.69,217.99,27682.0,209.4941,209.6672,209.3786,209.6672,27682.0
2024-09-17 12:10:00,218.03,218.23,218.01,218.19,18240.0,209.7057,209.898,209.6864,209.8596,18240.0
2024-09-17 12:20:00,218.19,218.68,218.17,218.25,31862.0,209.8596,210.3308,209.8403,209.9173,31862.0
2024-09-17 12:30:00,218.31,218.31,217.89,217.92,17491.0,209.975,209.975,209.571,209.5999,17491.0
2024-09-17 12:40:00,217.93,217.94,217.56,217.64,11924.0,209.6095,209.6191,209.2536,209.3306,11924.0
2024-09-17 12:50:00,217.64,217.96,217.55,217.94,32101.0,209.3306,209.6383,209.244,209.6191,32101.0
2024-09-17 13:00:00,217.93,217.95,217.61,217.73,11231.0,209.6095,209.6287,209.3017,209.4171,11231.0
2024-09-17 13:10:00,217.77,217.83,217.72,217.72,2958.0,209.4556,209.5133,209.4075,209.4075,2958.0
2024-09-17 13:20:00,217.78,217.81,217.64,217.74,11473.0,209.4652,209.4941,209.3306,209.4267,11473.0
2024-09-17 13:30:00,217.73,217.79,217.57,217.78,7858.0,209.4171,209.4748,209.2632,209.4652,7858.0
2024-09-17 13:40:00,217.77,218.01,217.7,218.0,10847.0,209.4556,209.6864,209.3883,209.6768,10847.0
2024-09-17 13:50:00,217.98,218.02,217.73,217.88,11721.0,209.6576,209.696,209.4171,209.5614,11721.0
2024-09-17 14:00:00,217.88,218.04,217.87,218.03,6710.0,209.5614,209.7153,209.5518,209.7057,6710.0
2024-09-17 14:10:00,218.05,218.14,218.02,218.12,8734.0,209.7249,209.8115,209.696,209.7922,8734.0
2024-09-17 14:20:00,218.13,218.16,217.82,217.83,10543.0,209.8018,209.8307,209.5037,209.5133,10543.0
2024-09-17 14:30:00,217.82,217.86,217.76,217.82,6761.0,209.5037,209.5422,209.446,209.5037,6761.0
2024-09-17 14:40:00,217.85,218.01,217.74,217.78,10620.0,209.5325,209.6864,209.4267,209.4652,10620.0
2024-09-17 14:50:00,217.78,217.92,217.78,217.88,7652.0,209.4652,209.5999,209.4652,209.5614,7652.0
2024-09-17 15:00:00,217.85,217.85,217.65,217.68,10651.0,209.5325,209.5325,209.3402,209.369,10651.0
2024-09-17 15:10:00,217.68,218.25,217.66,218.19,93929.0,209.369,209.9173,209.3498,209.8596,93929.0
2024-09-17 15:20:00,218.22,218.39,218.14,218.16,17990.0,209.8884,210.0519,209.8115,209.8307,17990.0
2024-09-17 15:30:00,218.23,218.55,218.01,218.03,26343.0,209.898,210.2058,209.6864,209.7057,26343.0
2024-09-17 15:40:00,218.01,218.12,217.96,218.05,42846.0,209.6864,209.7922,209.6383,209.7249,42846.0
2024-09-17 15:50:00,218.04,218.34,217.93,218.18,236431.0,209.7153,210.0038,209.6095,209.8499,236431.0
2024-09-18 09:30:00,218.0,218.18,216.5,217.63,38831.0,209.6768,209.8499,208.2341,209.3209,38831.0
2024-09-18 09:40:00,217.65,217.85,217.11,217.62,15496.0,209.3402,209.5325,208.8208,209.3113,15496.0
2024-09-18 09:50:00,217.39,217.45,216.86,217.43,25854.0,209.0901,209.1478,208.5803,209.1286,25854.0
2024-09-18 10:00:00,217.44,217.68,217.27,217.54,15969.0,209.1382,209.369,208.9747,209.2344,15969.0
2024-09-18 10:10:00,217.59,217.75,217.22,217.42,5075.0,209.2825,209.4364,208.9266,209.119,5075.0
2024-09-18 10:20:00,217.42,217.69,217.28,217.54,12721.0,209.119,209.3786,208.9843,209.2344,12721.0
2024-09-18 10:30:00,217.49,217.68,217.34,217.38,7452.0,209.1863,209.369,209.042,209.0805,7452.0
2024-09-18 10:40:00,217.49,217.54,217.21,217.26,13312.0,209.1863,209.2344,208.917,208.9651,13312.0
2024-09-18 10:50:00,217.26,217.37,217.2,217.3,20031.0,208.9651,209.0709,208.9074,209.0035,20031.0
2024-09-18 11:00:00,217.28,217.31,217.11,217.14,7836.0,208.9843,209.0132,208.8208,208.8496,7836.0
2024-09-18 11:10:00,217.18,217.32,217.08,217.32,13606.0,208.8881,209.0228,208.7919,209.0228,13606.0
2024-09-18 11:20:00,217.28,217.4,216.87,216.91,18340.0,208.9843,209.0997,208.59,208.6284,18340.0
2024-09-18 11:30:00,216.9,217.17,216.9,217.17,9498.0,208.6188,208.8785,208.6188,208.8785,9498.0
2024-09-18 11:40:00,217.25,217.43,217.24,217.28,9571.0,208.9554,209.1286,208.9458,208.9843,9571.0
2024-09-18 11:50:00,217.34,217.39,217.18,217.24,6334.0,209.042,209.0901,208.8881,208.9458,6334.0
2024-09-18 12:00:00,217.24,217.79,217.01,217.75,134853.0,208.9458,209.4748,208.7246,209.4364,134853.0
2024-09-18 12:10:00,217.75,218.17,217.74,218.03,6538.0,209.4364,209.8403,209.4267,209.7057,6538.0
2024-09-18 12:20:00,218.01,218.17,218.01,218.09,26014.0,209.6864,209.8403,209.6864,209.7634,26014.0
2024-09-18 12:30:00,218.17,218.36,218.05,218.06,9871.0,209.8403,210.0231,209.7249,209.7345,9871.0
2024-09-18 12:40:00,218.06,218.12,217.87,218.02,9399.0,209.7345,209.7922,209.5518,209.696,9399.0
2024-09-18 12:50:00,218.07,218.09,217.98,218.08,6077.0,209.7441,209.7634,209.6576,209.7538,6077.0
2024-09-18 13:00:00,218.09,218.18,218.04,218.15,29138.0,209.7634,209.8499,209.7153,209.8211,29138.0
2024-09-18 13:10:00,218.09,218.09,217.89,217.97,8348.0,209.7634,209.7634,209.571,209.648,8348.0
2024-09-18 13:20:00,217.94,217.94,217.34,217.46,37771.0,209.6191,209.6191,209.042,209.1574,37771.0
2024-09-18 13:30:00,217.46,217.84,217.46,217.48,17166.0,209.1574,209.5229,209.1574,209.1767,17166.0
2024-09-18 13:40:00,217.48,217.53,217.33,217.48,9449.0,209.1767,209.2248,209.0324,209.1767,9449.0
2024-09-18 13:50:00,217.47,217.48,217.26,217.38,6317.0,209.167,209.1767,208.9651,209.0805,6317.0
2024-09-18 14:00:00,217.36,218.11,216.33,216.68,25178.0,209.0612,209.7826,208.0706,208.4072,25178.0
2024-09-18 14:10:00,216.58,216.61,216.01,216.5,18846.0,208.311,208.3399,207.7628,208.2341,18846.0
2024-09-18 14:20:00,216.44,216.57,216.06,216.07,20537.0,208.1764,208.3014,207.8109,207.8205,20537.0
2024-09-18 14:30:00,215.98,216.14,215.32,215.5,23400.0,207.7339,207.8878,207.0991,207.2723,23400.0
2024-09-18 14:40:00,215.38,215.98,215.2,215.98,11085.0,207.1568,207.7339,206.9837,207.7339,11085.0
2024-09-18 14:50:00,216.15,216.21,215.86,215.86,11476.0,207.8974,207.9552,207.6185,207.6185,11476.0
2024-09-18 15:00:00,215.85,216.96,215.81,216.71,11929.0,207.6089,208.6765,207.5704,208.4361,11929.0
2024-09-18 15:10:00,216.68,216.91,216.59,216.7,16045.0,208.4072,208.6284,208.3206,208.4264,16045.0
2024-09-18 15:20:00,216.76,216.94,216.33,216.65,28847.0,208.4842,208.6573,208.0706,208.3784,28847.0
2024-09-18 15:30:00,216.59,216.66,215.85,216.03,57303.0,208.3206,208.388,207.6089,207.782,57303.0
2024-09-18 15:40:00,216.03,216.1,214.94,216.0,59912.0,207.782,207.8494,206.7336,207.7532,59912.0
2024-09-18 15:50:00,215.97,216.81,215.97,216.27,113546.0,207.7243,208.5322,207.7243,208.0129,113546.0
2024-09-19 09:30:00,216.31,217.11,215.79,215.79,63324.0,208.0513,208.8208,207.5512,207.5512,63324.0
2024-09-19 09:40:00,215.89,216.47,215.63,216.44,24444.0,207.6474,208.2052,207.3973,208.1764,24444.0
2024-09-19 09:50:00,216.25,216.69,215.88,216.53,19768.0,207.9936,208.4168,207.6378,208.2629,19768.0
2024-09-19 10:00:00,216.64,217.08,216.42,216.62,19199.0,208.3687,208.7919,208.1571,208.3495,19199.0
2024-09-19 10:10:00,216.47,216.94,215.97,216.0,19609.0,208.2052,208.6573,207.7243,207.7532,19609.0
2024-09-19 10:20:00,216.16,216.19,215.57,215.88,27877.0,207.9071,207.9359,207.3396,207.6378,27877.0
2024-09-19 10:30:00,215.97,216.17,215.73,215.79,16935.0,207.7243,207.9167,207.4935,207.5512,16935.0
2024-09-19 10:40:00,215.79,216.12,215.67,215.87,14155.0,207.5512,207.8686,207.4358,207.6281,14155.0
2024-09-19 10:50:00,215.86,216.16,215.73,216.14,17299.0,207.6185,207.9071,207.4935,207.8878,17299.0
2024-09-19 11:00:00,216.08,216.21,215.89,215.98,19923.0,207.8301,207.9552,207.6474,207.7339,19923.0
2024-09-19 11:10:00,216.0,216.08,215.74,215.88,12149.0,207.7532,207.8301,207.5031,207.6378,12149.0
2024-09-19 11:20:00,215.84,215.96,215.81,215.88,10719.0,207.5993,207.7147,207.5704,207.6378,10719.0
2024-09-19 11:30:00,215.94,216.16,215.89,215.96,16297.0,207.6955,207.9071,207.6474,207.7147,16297.0
2024-09-19 11:40:00,215.99,216.02,215.83,215.96,7015.0,207.7436,207.7724,207.5897,207.7147,7015.0
2024-09-19 11:50:00,216.01,216.09,215.9,216.03,9615.0,207.7628,207.8397,207.657,207.782,9615.0
2024-09-19 12:00:00,216.03,216.09,215.93,215.96,11362.0,207.782,207.8397,207.6858,207.7147,11362.0
2024-09-19 12:10:00,215.96,215.96,215.59,215.61,5642.0,207.7147,207.7147,207.3588,207.3781,5642.0
2024-09-19 12:20:00,215.66,215.67,215.53,215.54,6252.0,207.4261,207.4358,207.3011,207.3107,6252.0
2024-09-19 12:30:00,215.64,215.86,215.38,215.38,104135.0,207.4069,207.6185,207.1568,207.1568,104135.0
2024-09-19 12:40:00,215.4,215.56,215.31,215.48,10590.0,207.1761,207.33,207.0895,207.253,10590.0
2024-09-19 12:50:00,215.46,215.51,215.12,215.31,26849.0,207.2338,207.2819,206.9068,207.0895,26849.0
2024-09-19 13:00:00,215.37,215.46,215.15,215.15,22117.0,207.1472,207.2338,206.9356,206.9356,22117.0
2024-09-19 13:10:00,215.16,215.5,215.06,215.5,9978.0,206.9452,207.2723,206.8491,207.2723,9978.0
2024-09-19 13:20:00,215.5,215.67,215.2,215.2,12653.0,207.2723,207.4358,206.9837,206.9837,12653.0
2024-09-19 13:30:00,215.21,215.6,215.09,215.6,19418.0,206.9933,207.3684,206.8779,207.3684,19418.0
2024-09-19 13:40:00,215.56,215.72,215.54,215.55,17711.0,207.33,207.4839,207.3107,207.3203,17711.0
2024-09-19 13:50:00,215.56,215.59,215.35,215.35,13778.0,207.33,207.3588,207.128,207.128,13778.0
2024-09-19 14:00:00,215.33,215.6,215.28,215.6,10803.0,207.1087,207.3684,207.0607,207.3684,10803.0
2024-09-19 14:10:00,215.52,215.52,215.16,215.2,9364.0,207.2915,207.2915,206.9452,206.9837,9364.0
2024-09-19 14:20:00,215.27,215.46,215.09,215.42,31742.0,207.051,207.2338,206.8779,207.1953,31742.0
2024-09-19 14:30:00,215.42,215.61,215.36,215.42,28327.0,207.1953,207.3781,207.1376,207.1953,28327.0
2024-09-19 14:40:00,215.45,215.56,215.29,215.45,24796.0,207.2242,207.33,207.0703,207.2242,24796.0
2024-09-19 14:50:00,215.45,215.46,215.22,215.26,40137.0,207.2242,207.2338,207.0029,207.0414,40137.0
2024-09-19 15:00:00,215.28,215.5,215.14,215.41,41047.0,207.0607,207.2723,206.926,207.1857,41047.0
2024-09-19 15:10:00,215.42,215.61,215.29,215.31,77309.0,207.1953,207.3781,207.0703,207.0895,77309.0
2024-09-19 15:20:00,215.3,215.34,215.03,215.05,28765.0,207.0799,207.1184,206.8202,206.8394,28765.0
2024-09-19 15:30:00,215.05,215.07,214.74,214.81,103140.0,206.8394,206.8587,206.5413,206.6086,103140.0
2024-09-19 15:40:00,214.84,215.01,214.75,214.95,82305.0,206.6375,206.801,206.5509,206.7433,82305.0
2024-09-19 15:50:00,214.94,215.04,214.58,214.74,367715.0,206.7336,206.8298,206.3874,206.5413,367715.0
2024-09-20 09:30:00,213.64,215.07,212.87,213.39,329600.0,205.4833,206.8587,204.7427,205.2428,329600.0
2024-09-20 09:40:00,213.41,213.65,212.38,213.43,59007.0,205.2621,205.4929,204.2714,205.2813,59007.0
2024-09-20 09:50:00,213.44,213.44,212.91,213.02,19294.0,205.2909,205.2909,204.7811,204.8869,19294.0
2024-09-20 10:00:00,213.08,213.55,212.95,213.51,22312.0,204.9447,205.3967,204.8196,205.3582,22312.0
2024-09-20 10:10:00,213.56,214.18,213.39,214.02,27458.0,205.4063,206.0027,205.2428,205.8488,27458.0
2024-09-20 10:20:00,214.08,214.18,213.4,213.51,52412.0,205.9065,206.0027,205.2524,205.3582,52412.0
2024-09-20 10:30:00,213.61,214.01,213.6,213.9,16776.0,205.4544,205.8391,205.4448,205.7333,16776.0
2024-09-20 10:40:00,213.91,214.09,213.64,213.64,13110.0,205.743,205.9161,205.4833,205.4833,13110.0
2024-09-20 10:50:00,213.75,213.82,213.48,213.59,6556.0,205.5891,205.6564,205.3294,205.4352,6556.0
2024-09-20 11:00:00,213.73,213.73,213.32,213.53,12476.0,205.5698,205.5698,205.1755,205.3775,12476.0
2024-09-20 11:10:00,213.53,213.91,213.53,213.67,13048.0,205.3775,205.743,205.3775,205.5121,13048.0
2024-09-20 11:20:00,213.67,213.7,213.39,213.48,10354.0,205.5121,205.541,205.2428,205.3294,10354.0
2024-09-20 11:30:00,213.49,213.63,213.27,213.56,13274.0,205.339,205.4737,205.1274,205.4063,13274.0
2024-09-20 11:40:00,213.56,213.83,213.5,213.52,6692.0,205.4063,205.666,205.3486,205.3679,6692.0
2024-09-20 11:50:00,213.52,213.62,213.3,213.36,15770.0,205.3679,205.464,205.1563,205.214,15770.0
2024-09-20 12:00:00,213.31,213.34,212.77,212.83,10737.0,205.1659,205.1947,204.6465,204.7042,10737.0
2024-09-20 12:10:00,212.95,213.06,212.84,213.05,8306.0,204.8196,204.9254,204.7138,204.9158,8306.0
2024-09-20 12:20:00,213.04,213.1,212.9,213.08,8290.0,204.9062,204.9639,204.7715,204.9447,8290.0
2024-09-20 12:30:00,213.15,213.46,213.06,213.46,7961.0,205.012,205.3101,204.9254,205.3101,7961.0
2024-09-20 12:40:00,213.45,213.45,213.22,213.31,18794.0,205.3005,205.3005,205.0793,205.1659,18794.0
2024-09-20 12:50:00,213.22,213.33,213.13,213.25,7360.0,205.0793,205.1851,204.9927,205.1082,7360.0
2024-09-20 13:00:00,213.25,213.46,213.24,213.46,15247.0,205.1082,205.3101,205.0985,205.3101,15247.0
2024-09-20 13:10:00,213.53,213.74,213.51,213.51,10962.0,205.3775,205.5795,205.3582,205.3582,10962.0
2024-09-20 13:20:00,213.53,213.59,213.41,213.45,6699.0,205.3775,205.4352,205.2621,205.3005,6699.0
2024-09-20 13:30:00,213.51,213.61,213.44,213.5,17418.0,205.3582,205.4544,205.2909,205.3486,17418.0
2024-09-20 13:40:00,213.56,213.66,213.53,213.65,8035.0,205.4063,205.5025,205.3775,205.4929,8035.0
2024-09-20 13:50:00,213.65,213.66,213.45,213.56,21526.0,205.4929,205.5025,205.3005,205.4063,21526.0
2024-09-20 14:00:00,213.56,213.63,213.32,213.33,7978.0,205.4063,205.4737,205.1755,205.1851,7978.0
2024-09-20 14:10:00,213.33,213.42,213.22,213.42,7557.0,205.1851,205.2717,205.0793,205.2717,7557.0
2024-09-20 14:20:00,213.41,213.55,213.37,213.53,12035.0,205.2621,205.3967,205.2236,205.3775,12035.0
2024-09-20 14:30:00,213.45,213.46,212.76,212.77,16642.0,205.3005,205.3101,204.6369,204.6465,16642.0
2024-09-20 14:40:00,212.77,212.94,212.63,212.64,10038.0,204.6465,204.81,204.5118,204.5215,10038.0
2024-09-20 14:50:00,212.72,212.81,212.62,212.64,13057.0,204.5984,204.685,204.5022,204.5215,13057.0
2024-09-20 15:00:00,212.64,212.72,212.62,212.67,10901.0,204.5215,204.5984,204.5022,204.5503,10901.0
2024-09-20 15:10:00,212.68,212.84,212.57,212.8,28862.0,204.5599,204.7138,204.4541,204.6753,28862.0
2024-09-20 15:20:00,212.82,213.07,212.73,212.78,26890.0,204.6946,204.935,204.608,204.6561,26890.0
2024-09-20 15:30:00,212.81,212.93,212.64,212.86,47569.0,204.685,204.8004,204.5215,204.7331,47569.0
2024-09-20 15:40:00,212.84,213.03,212.78,212.78,60357.0,204.7138,204.8966,204.6561,204.6561,60357.0
2024-09-20 15:50:00,212.81,213.17,212.64,213.14,286632.0,204.685,205.0312,204.5215,205.0024,286632.0
2024-09-23 09:30:00,213.47,213.58,212.6,213.02,35865.0,205.3198,205.4256,204.483,204.8869,35865.0
2024-09-23 09:40:00,213.0,214.14,212.96,214.01,11244.0,204.8677,205.9642,204.8292,205.8391,11244.0
2024-09-23 09:50:00,213.85,213.95,213.42,213.54,4836.0,205.6853,205.7814,205.2717,205.3871,4836.0
2024-09-23 10:00:00,213.62,214.36,213.57,214.18,13357.0,205.464,206.1758,205.4159,206.0027,13357.0
2024-09-23 10:10:00,214.18,214.28,214.11,214.27,7485.0,206.0027,206.0988,205.9353,206.0892,7485.0
2024-09-23 10:20:00,214.35,214.54,214.13,214.42,4473.0,206.1662,206.3489,205.9546,206.2335,4473.0
2024-09-23 10:30:00,214.42,214.75,214.37,214.72,17532.0,206.2335,206.5509,206.1854,206.522,17532.0
2024-09-23 10:40:00,214.73,215.06,214.65,214.92,8516.0,206.5317,206.8491,206.4547,206.7144,8516.0
2024-09-23 10:50:00,214.85,215.22,214.66,215.22,6570.0,206.6471,207.0029,206.4643,207.0029,6570.0
2024-09-23 11:00:00,215.15,215.45,215.15,215.38,12768.0,206.9356,207.2242,206.9356,207.1568,12768.0
2024-09-23 11:10:00,215.45,215.84,215.4,215.76,25762.0,207.2242,207.5993,207.1761,207.5223,25762.0
2024-09-23 11:20:00,215.83,216.27,215.76,215.89,23662.0,207.5897,208.0129,207.5223,207.6474,23662.0
2024-09-23 11:30:00,215.96,216.06,215.76,215.96,10778.0,207.7147,207.8109,207.5223,207.7147,10778.0
2024-09-23 11:40:00,215.96,215.96,215.63,215.77,10009.0,207.7147,207.7147,207.3973,207.532,10009.0
2024-09-23 11:50:00,215.83,215.83,215.48,215.49,11484.0,207.5897,207.5897,207.253,207.2626,11484.0
2024-09-23 12:00:00,215.49,216.0,215.44,216.0,15311.0,207.2626,207.7532,207.2145,207.7532,15311.0
2024-09-23 12:10:00,215.96,216.11,215.68,215.98,7906.0,207.7147,207.859,207.4454,207.7339,7906.0
2024-09-23 12:20:00,216.05,216.05,215.78,215.8,10028.0,207.8013,207.8013,207.5416,207.5608,10028.0
2024-09-23 12:30:00,215.85,215.85,215.5,215.77,12164.0,207.6089,207.6089,207.2723,207.532,12164.0
2024-09-23 12:40:00,215.76,215.76,215.21,215.39,19077.0,207.5223,207.5223,206.9933,207.1665,19077.0
2024-09-23 12:50:00,215.42,215.6,215.29,215.5,11238.0,207.1953,207.3684,207.0703,207.2723,11238.0
2024-09-23 13:00:00,215.51,215.57,215.39,215.47,18825.0,207.2819,207.3396,207.1665,207.2434,18825.0
2024-09-23 13:10:00,215.44,215.44,215.17,215.17,7537.0,207.2145,207.2145,206.9549,206.9549,7537.0
2024-09-23 13:20:00,215.17,215.21,215.05,215.2,2929.0,206.9549,206.9933,206.8394,206.9837,2929.0
2024-09-23 13:30:00,215.2,215.29,215.15,215.21,4208.0,206.9837,207.0703,206.9356,206.9933,4208.0
2024-09-23 13:40:00,215.21,215.38,215.2,215.32,4204.0,206.9933,207.1568,206.9837,207.0991,4204.0
2024-09-23 13:50:00,215.31,215.32,215.05,215.11,6696.0,207.0895,207.0991,206.8394,206.8971,6696.0
2024-09-23 14:00:00,215.1,215.14,214.99,215.09,3396.0,206.8875,206.926,206.7817,206.8779,3396.0
2024-09-23 14:10:00,215.09,215.09,214.94,215.01,2037.0,206.8779,206.8779,206.7336,206.801,2037.0
2024-09-23 14:20:00,215.01,215.03,214.91,214.96,4224.0,206.801,206.8202,206.7048,206.7529,4224.0
2024-09-23 14:30:00,214.96,215.03,214.83,214.87,5996.0,206.7529,206.8202,206.6278,206.6663,5996.0
2024-09-23 14:40:00,214.85,214.92,214.64,214.67,9064.0,206.6471,206.7144,206.4451,206.4739,9064.0
2024-09-23 14:50:00,214.67,214.81,214.66,214.77,5995.0,206.4739,206.6086,206.4643,206.5701,5995.0
2024-09-23 15:00:00,214.82,214.82,214.53,214.6,11598.0,206.6182,206.6182,206.3393,206.4066,11598.0
2024-09-23 15:10:00,214.63,214.74,214.56,214.73,10357.0,206.4355,206.5413,206.3681,206.5317,10357.0
2024-09-23 15:20:00,214.73,215.09,214.72,214.99,41561.0,206.5317,206.8779,206.522,206.7817,41561.0
2024-09-23 15:30:00,215.0,215.53,215.0,215.41,24589.0,206.7913,207.3011,206.7913,207.1857,24589.0
2024-09-23 15:40:00,215.41,215.69,215.34,215.62,27624.0,207.1857,207.455,207.1184,207.3877,27624.0
2024-09-23 15:50:00,215.65,215.9,215.53,215.85,89554.0,207.4165,207.657,207.3011,207.6089,89554.0
2024-09-24 09:30:00,215.86,216.0,214.2,214.59,38562.0,207.6185,207.7532,206.0219,206.397,38562.0
2024-09-24 09:40:00,214.59,214.71,214.0,214.18,7399.0,206.397,206.5124,205.8295,206.0027,7399.0
2024-09-24 09:50:00,214.18,215.35,213.97,215.21,11831.0,206.0027,207.128,205.8007,206.9933,11831.0
2024-09-24 10:00:00,215.21,215.35,215.03,215.29,8612.0,206.9933,207.128,206.8202,207.0703,8612.0
2024-09-24 10:10:00,215.14,215.45,214.73,215.39,16266.0,206.926,207.2242,206.5317,207.1665,16266.0
2024-09-24 10:20:00,215.32,216.06,215.21,215.83,32479.0,207.0991,207.8109,206.9933,207.5897,32479.0
2024-09-24 10:30:00,215.86,216.3,215.78,216.29,10759.0,207.6185,208.0417,207.5416,208.0321,10759.0
2024-09-24 10:40:00,216.3,216.79,216.3,216.72,15599.0,208.0417,208.513,208.0417,208.4457,15599.0
2024-09-24 10:50:00,216.72,216.72,216.19,216.19,26728.0,208.4457,208.4457,207.9359,207.9359,26728.0
2024-09-24 11:00:00,216.19,216.22,215.87,215.99,5027.0,207.9359,207.9648,207.6281,207.7436,5027.0
2024-09-24 11:10:00,216.11,216.26,215.97,216.03,8378.0,207.859,208.0032,207.7243,207.782,8378.0
2024-09-24 11:20:00,215.95,216.11,215.89,215.99,8360.0,207.7051,207.859,207.6474,207.7436,8360.0
2024-09-24 11:30:00,215.99,216.2,215.72,215.78,10308.0,207.7436,207.9455,207.4839,207.5416,10308.0
2024-09-24 11:40:00,215.77,215.77,215.17,215.17,15546.0,207.532,207.532,206.9549,206.9549,15546.0
2024-09-24 11:50:00,215.14,215.37,215.09,215.27,17007.0,206.926,207.1472,206.8779,207.051,17007.0
2024-09-24 12:00:00,215.31,215.46,215.14,215.46,5047.0,207.0895,207.2338,206.926,207.2338,5047.0
2024-09-24 12:10:00,215.46,215.46,215.12,215.27,24464.0,207.2338,207.2338,206.9068,207.051,24464.0
2024-09-24 12:20:00,215.27,215.44,215.19,215.44,8883.0,207.051,207.2145,206.9741,207.2145,8883.0
2024-09-24 12:30:00,215.47,215.73,215.43,215.71,5965.0,207.2434,207.4935,207.2049,207.4742,5965.0
2024-09-24 12:40:00,215.71,215.9,215.71,215.87,7740.0,207.4742,207.657,207.4742,207.6281,7740.0
2024-09-24 12:50:00,215.84,215.88,215.71,215.82,10084.0,207.5993,207.6378,207.4742,207.58,10084.0
2024-09-24 13:00:00,215.88,216.09,215.85,216.03,8577.0,207.6378,207.8397,207.6089,207.782,8577.0
2024-09-24 13:10:00,216.03,216.15,215.92,215.98,22179.0,207.782,207.8974,207.6762,207.7339,22179.0
2024-09-24 13:20:00,215.98,216.15,215.92,216.11,11327.0,207.7339,207.8974,207.6762,207.859,11327.0
2024-09-24 13:30:00,216.14,216.17,216.0,216.09,9140.0,207.8878,207.9167,207.7532,207.8397,9140.0
2024-09-24 13:40:00,216.17,216.17,215.95,215.98,12789.0,207.9167,207.9167,207.7051,207.7339,12789.0
2024-09-24 13:50:00,215.98,216.1,215.79,216.1,22099.0,207.7339,207.8494,207.5512,207.8494,22099.0
2024-09-24 14:00:00,216.09,216.57,216.04,216.45,14425.0,207.8397,208.3014,207.7916,208.186,14425.0
2024-09-24 14:10:00,216.45,216.71,216.44,216.68,20226.0,208.186,208.4361,208.1764,208.4072,20226.0
2024-09-24 14:20:00,216.69,216.91,216.62,216.86,15696.0,208.4168,208.6284,208.3495,208.5803,15696.0
2024-09-24 14:30:00,216.86,217.08,216.69,216.98,27877.0,208.5803,208.7919,208.4168,208.6958,27877.0
2024-09-24 14:40:00,216.98,217.34,216.94,217.28,11698.0,208.6958,209.042,208.6573,208.9843,11698.0
2024-09-24 14:50:00,217.22,217.44,217.08,217.36,23590.0,208.9266,209.1382,208.7919,209.0612,23590.0
2024-09-24 15:00:00,217.35,217.61,217.23,217.23,21071.0,209.0516,209.3017,208.9362,208.9362,21071.0
2024-09-24 15:10:00,217.23,217.85,217.22,217.85,55808.0,208.9362,209.5325,208.9266,209.5325,55808.0
2024-09-24 15:20:00,217.85,217.97,217.68,217.7,45565.0,209.5325,209.648,209.369,209.3883,45565.0
2024-09-24 15:30:00,217.69,217.99,217.66,217.76,62554.0,209.3786,209.6672,209.3498,209.446,62554.0
2024-09-24 15:40:00,217.76,218.03,217.68,217.88,48722.0,209.446,209.7057,209.369,209.5614,48722.0
2024-09-24 15:50:00,217.88,218.24,217.59,218.23,203115.0,209.5614,209.9076,209.2825,209.898,203115.0
2024-09-25 09:30:00,218.52,219.25,218.16,218.81,116517.0,210.177,210.8791,209.8307,210.4559,116517.0
2024-09-25 09:40:00,218.98,219.35,217.01,217.04,29781.0,210.6194,210.9753,208.7246,208.7535,29781.0
2024-09-25 09:50:00,216.92,217.26,216.51,216.53,16100.0,208.638,208.9651,208.2437,208.2629,16100.0
2024-09-25 10:00:00,216.69,217.56,216.59,216.95,29224.0,208.4168,209.2536,208.3206,208.6669,29224.0
2024-09-25 10:10:00,217.0,217.41,216.98,217.18,11302.0,208.715,209.1093,208.6958,208.8881,11302.0
2024-09-25 10:20:00,217.13,217.38,216.77,217.18,15728.0,208.84,209.0805,208.4938,208.8881,15728.0
2024-09-25 10:30:00,217.27,217.66,216.79,216.79,15466.0,208.9747,209.3498,208.513,208.513,15466.0
2024-09-25 10:40:00,216.86,217.16,216.82,217.03,6368.0,208.5803,208.8689,208.5419,208.7438,6368.0
2024-09-25 10:50:00,217.03,217.56,216.94,217.47,10337.0,208.7438,209.2536,208.6573,209.167,10337.0
2024-09-25 11:00:00,217.51,217.55,217.24,217.31,14937.0,209.2055,209.244,208.9458,209.0132,14937.0
2024-09-25 11:10:00,217.3,217.35,216.72,216.75,12399.0,209.0035,209.0516,208.4457,208.4745,12399.0
2024-09-25 11:20:00,216.67,216.78,216.56,216.75,7083.0,208.3976,208.5034,208.2918,208.4745,7083.0
2024-09-25 11:30:00,216.74,217.07,216.74,216.9,8824.0,208.4649,208.7823,208.4649,208.6188,8824.0
2024-09-25 11:40:00,216.88,217.23,216.87,217.23,6582.0,208.5996,208.9362,208.59,208.9362,6582.0
2024-09-25 11:50:00,217.25,217.51,217.25,217.3,21194.0,208.9554,209.2055,208.9554,209.0035,21194.0
2024-09-25 12:00:00,217.29,217.8,217.25,217.73,10470.0,208.9939,209.4844,208.9554,209.4171,10470.0
2024-09-25 12:10:00,217.69,217.72,217.21,217.56,11025.0,209.3786,209.4075,208.917,209.2536,11025.0
2024-09-25 12:20:00,217.49,217.6,217.38,217.47,13730.0,209.1863,209.2921,209.0805,209.167,13730.0
2024-09-25 12:30:00,217.45,217.59,217.11,217.11,10319.0,209.1478,209.2825,208.8208,208.8208,10319.0
2024-09-25 12:40:00,217.17,217.47,217.05,217.47,16714.0,208.8785,209.167,208.7631,209.167,16714.0
2024-09-25 12:50:00,217.48,217.62,217.41,217.49,10735.0,209.1767,209.3113,209.1093,209.1863,10735.0
2024-09-25 13:00:00,217.49,217.73,217.42,217.7,14396.0,209.1863,209.4171,209.119,209.3883,14396.0
2024-09-25 13:10:00,217.78,217.95,217.43,217.46,29005.0,209.4652,209.6287,209.1286,209.1574,29005.0
2024-09-25 13:20:00,217.49,217.71,217.43,217.59,33096.0,209.1863,209.3979,209.1286,209.2825,33096.0
2024-09-25 13:30:00,217.59,217.65,216.94,217.05,19562.0,209.2825,209.3402,208.6573,208.7631,19562.0
2024-09-25 13:40:00,217.03,217.31,216.87,217.25,88222.0,208.7438,209.0132,208.59,208.9554,88222.0
2024-09-25 13:50:00,217.23,217.24,216.79,216.9,18205.0,208.9362,208.9458,208.513,208.6188,18205.0
2024-09-25 14:00:00,216.91,217.03,216.77,216.98,13000.0,208.6284,208.7438,208.4938,208.6958,13000.0
2024-09-25 14:10:00,216.98,217.04,216.79,216.82,14320.0,208.6958,208.7535,208.513,208.5419,14320.0
2024-09-25 14:20:00,216.88,216.93,216.73,216.89,15708.0,208.5996,208.6477,208.4553,208.6092,15708.0
2024-09-25 14:30:00,216.86,217.09,216.86,216.97,14332.0,208.5803,208.8016,208.5803,208.6861,14332.0
2024-09-25 14:40:00,217.0,217.14,216.96,216.99,12850.0,208.715,208.8496,208.6765,208.7054,12850.0
2024-09-25 14:50:00,217.0,217.42,216.8,217.42,8280.0,208.715,209.119,208.5226,209.119,8280.0
2024-09-25 15:00:00,217.39,217.46,217.02,217.4,12855.0,209.0901,209.1574,208.7342,209.0997,12855.0
2024-09-25 15:10:00,217.45,217.5,217.05,217.06,16563.0,209.1478,209.1959,208.7631,208.7727,16563.0
2024-09-25 15:20:00,217.04,217.29,216.98,217.21,23352.0,208.7535,208.9939,208.6958,208.917,23352.0
2024-09-25 15:30:00,217.19,217.37,217.14,217.19,18794.0,208.8977,209.0709,208.8496,208.8977,18794.0
2024-09-25 15:40:00,217.16,217.36,217.0,217.24,31557.0,208.8689,209.0612,208.715,208.9458,31557.0
2024-09-25 15:50:00,217.19,217.72,217.05,217.52,190857.0,208.8977,209.4075,208.7631,209.2151,190857.0
2024-09-26 09:30:00,217.54,218.16,217.0,217.05,73413.0,209.2344,209.8307,208.715,208.7631,73413.0
2024-09-26 09:40:00,217.03,217.79,216.8,217.79,20176.0,208.7438,209.4748,208.5226,209.4748,20176.0
2024-09-26 09:50:00,217.59,218.24,217.37,217.48,36730.0,209.2825,209.9076,209.0709,209.1767,36730.0
2024-09-26 10:00:00,217.53,217.73,217.3,217.51,12150.0,209.2248,209.4171,209.0035,209.2055,12150.0
2024-09-26 10:10:00,217.56,217.73,217.36,217.48,5093.0,209.2536,209.4171,209.0612,209.1767,5093.0
2024-09-26 10:20:00,217.36,217.77,217.36,217.66,13482.0,209.0612,209.4556,209.0612,209.3498,13482.0
2024-09-26 10:30:00,217.7,218.25,217.7,217.97,13100.0,209.3883,209.9173,209.3883,209.648,13100.0
2024-09-26 10:40:00,217.97,218.16,217.8,218.09,12433.0,209.648,209.8307,209.4844,209.7634,12433.0
2024-09-26 10:50:00,218.11,218.46,218.0,218.34,37864.0,209.7826,210.1192,209.6768,210.0038,37864.0
2024-09-26 11:00:00,218.34,218.46,217.73,217.76,20844.0,210.0038,210.1192,209.4171,209.446,20844.0
2024-09-26 11:10:00,217.76,217.88,217.0,217.01,37973.0,209.446,209.5614,208.715,208.7246,37973.0
2024-09-26 11:20:00,217.16,217.18,216.74,217.05,10139.0,208.8689,208.8881,208.4649,208.7631,10139.0
2024-09-26 11:30:00,216.97,217.09,216.8,217.09,4077.0,208.6861,208.8016,208.5226,208.8016,4077.0
2024-09-26 11:40:00,217.05,217.39,217.04,217.31,6439.0,208.7631,209.0901,208.7535,209.0132,6439.0
2024-09-26 11:50:00,217.31,217.48,217.16,217.43,4456.0,209.0132,209.1767,208.8689,209.1286,4456.0
2024-09-26 12:00:00,217.41,217.71,217.39,217.64,7790.0,209.1093,209.3979,209.0901,209.3306,7790.0
2024-09-26 12:10:00,217.65,217.84,217.54,217.66,15635.0,209.3402,209.5229,209.2344,209.3498,15635.0
2024-09-26 12:20:00,217.62,217.81,217.39,217.63,23422.0,209.3113,209.4941,209.0901,209.3209,23422.0
2024-09-26 12:30:00,217.63,218.17,217.59,218.14,21027.0,209.3209,209.8403,209.2825,209.8115,21027.0
2024-09-26 12:40:00,218.13,218.23,217.99,218.02,9933.0,209.8018,209.898,209.6672,209.696,9933.0
2024-09-26 12:50:00,218.02,218.39,218.01,218.39,5580.0,209.696,210.0519,209.6864,210.0519,5580.0
2024-09-26 13:00:00,218.44,218.71,218.42,218.56,9822.0,210.1,210.3597,210.0808,210.2154,9822.0
2024-09-26 13:10:00,218.61,218.82,218.47,218.76,9529.0,210.2635,210.4655,210.1289,210.4078,9529.0
2024-09-26 13:20:00,218.9,218.95,218.57,218.66,8409.0,210.5424,210.5905,210.225,210.3116,8409.0
2024-09-26 13:30:00,218.72,218.76,218.11,218.19,53266.0,210.3693,210.4078,209.7826,209.8596,53266.0
2024-09-26 13:40:00,218.19,218.33,217.92,217.93,5256.0,209.8596,209.9942,209.5999,209.6095,5256.0
2024-09-26 13:50:00,217.99,218.05,217.62,217.7,38431.0,209.6672,209.7249,209.3113,209.3883,38431.0
2024-09-26 14:00:00,217.73,217.88,217.6,217.84,20640.0,209.4171,209.5614,209.2921,209.5229,20640.0
2024-09-26 14:10:00,217.82,218.09,217.82,217.97,30827.0,209.5037,209.7634,209.5037,209.648,30827.0
2024-09-26 14:20:00,217.97,218.14,217.87,217.88,12198.0,209.648,209.8115,209.5518,209.5614,12198.0
2024-09-26 14:30:00,217.85,217.95,217.79,217.91,5183.0,209.5325,209.6287,209.4748,209.5902,5183.0
2024-09-26 14:40:00,217.92,218.07,217.81,217.83,22780.0,209.5999,209.7441,209.4941,209.5133,22780.0
2024-09-26 14:50:00,217.84,217.88,217.48,217.56,31920.0,209.5229,209.5614,209.1767,209.2536,31920.0
2024-09-26 15:00:00,217.58,218.0,217.57,217.91,13039.0,209.2728,209.6768,209.2632,209.5902,13039.0
2024-09-26 15:10:00,217.92,218.23,217.88,218.18,32137.0,209.5999,209.898,209.5614,209.8499,32137.0
2024-09-26 15:20:00,218.18,218.44,218.1,218.15,28367.0,209.8499,210.1,209.773,209.8211,28367.0
2024-09-26 15:30:00,218.17,218.36,217.75,218.05,61682.0,209.8403,210.0231,209.4364,209.7249,61682.0
2024-09-26 15:40:00,218.05,218.83,218.05,218.73,44545.0,209.7249,210.4751,209.7249,210.3789,44545.0
2024-09-26 15:50:00,218.78,218.98,218.38,218.43,168999.0,210.427,210.6194,210.0423,210.0904,168999.0
2024-09-27 09:30:00,218.47,219.05,218.09,218.99,33139.0,210.1289,210.6867,209.7634,210.629,33139.0
2024-09-27 09:40:00,218.67,219.11,218.33,219.07,8493.0,210.3212,210.7444,209.9942,210.706,8493.0
2024-09-27 09:50:00,219.1,219.41,218.84,218.95,44999.0,210.7348,211.033,210.4847,210.5905,44999.0
2024-09-27 10:00:00,218.96,219.4,218.86,219.38,50741.0,210.6002,211.0234,210.504,211.0041,50741.0
2024-09-27 10:10:00,219.37,219.61,219.12,219.55,23754.0,210.9945,211.2253,210.754,211.1676,23754.0
2024-09-27 10:20:00,219.56,219.75,219.32,219.33,25014.0,211.1772,211.36,210.9464,210.956,25014.0
2024-09-27 10:30:00,219.41,219.82,219.41,219.54,13217.0,211.033,211.4273,211.033,211.158,13217.0
2024-09-27 10:40:00,219.58,219.6,219.14,219.4,19132.0,211.1965,211.2157,210.7733,211.0234,19132.0
2024-09-27 10:50:00,219.38,219.88,219.37,219.74,17145.0,211.0041,211.485,210.9945,211.3504,17145.0
2024-09-27 11:00:00,219.76,220.0,219.6,219.67,37048.0,211.3696,211.6004,211.2157,211.283,37048.0
2024-09-27 11:10:00,219.68,219.93,219.49,219.61,21468.0,211.2927,211.5331,211.1099,211.2253,21468.0
2024-09-27 11:20:00,219.55,219.65,219.42,219.58,37230.0,211.1676,211.2638,211.0426,211.1965,37230.0
2024-09-27 11:30:00,219.58,219.74,219.4,219.45,21080.0,211.1965,211.3504,211.0234,211.0714,21080.0
2024-09-27 11:40:00,219.5,219.51,219.02,219.21,43258.0,211.1195,211.1292,210.6579,210.8406,43258.0
2024-09-27 11:50:00,219.19,219.22,218.76,218.78,27059.0,210.8214,210.8502,210.4078,210.427,27059.0
2024-09-27 12:00:00,218.78,219.02,218.7,218.89,8223.0,210.427,210.6579,210.3501,210.5328,8223.0
2024-09-27 12:10:00,219.06,219.08,218.71,218.71,12850.0,210.6963,210.7156,210.3597,210.3597,12850.0
2024-09-27 12:20:00,218.54,218.73,218.44,218.59,4530.0,210.1962,210.3789,210.1,210.2443,4530.0
2024-09-27 12:30:00,218.51,218.51,218.33,218.43,7389.0,210.1673,210.1673,209.9942,210.0904,7389.0
2024-09-27 12:40:00,218.42,218.66,218.34,218.63,3583.0,210.0808,210.3116,210.0038,210.2828,3583.0
2024-09-27 12:50:00,218.54,218.95,218.53,218.95,13037.0,210.1962,210.5905,210.1866,210.5905,13037.0
2024-09-27 13:00:00,218.93,219.17,218.86,218.9,10375.0,210.5713,210.8021,210.504,210.5424,10375.0
2024-09-27 13:10:00,218.94,219.15,218.92,219.03,3575.0,210.5809,210.7829,210.5617,210.6675,3575.0
2024-09-27 13:20:00,219.0,219.05,218.87,218.89,14572.0,210.6386,210.6867,210.5136,210.5328,14572.0
2024-09-27 13:30:00,218.93,219.12,218.86,219.0,4494.0,210.5713,210.754,210.504,210.6386,4494.0
2024-09-27 13:40:00,219.02,219.2,218.94,219.12,4723.0,210.6579,210.831,210.5809,210.754,4723.0
2024-09-27 13:50:00,219.06,219.15,218.78,218.94,10438.0,210.6963,210.7829,210.427,210.5809,10438.0
2024-09-27 14:00:00,219.02,219.09,218.9,219.09,7616.0,210.6579,210.7252,210.5424,210.7252,7616.0
2024-09-27 14:10:00,219.04,219.05,218.88,219.03,6542.0,210.6771,210.6867,210.5232,210.6675,6542.0
2024-09-27 14:20:00,218.98,219.17,218.97,219.13,7146.0,210.6194,210.8021,210.6098,210.7637,7146.0
2024-09-27 14:30:00,219.22,219.29,218.96,219.14,9313.0,210.8502,210.9176,210.6002,210.7733,9313.0
2024-09-27 14:40:00,219.09,219.19,219.05,219.1,15620.0,210.7252,210.8214,210.6867,210.7348,15620.0
2024-09-27 14:50:00,219.1,219.25,219.01,219.2,20876.0,210.7348,210.8791,210.6482,210.831,20876.0
2024-09-27 15:00:00,219.19,219.59,219.19,219.32,33072.0,210.8214,211.2061,210.8214,210.9464,33072.0
2024-09-27 15:10:00,219.32,219.64,219.25,219.44,32775.0,210.9464,211.2542,210.8791,211.0618,32775.0
2024-09-27 15:20:00,219.45,219.52,219.13,219.13,14793.0,211.0714,211.1388,210.7637,210.7637,14793.0
2024-09-27 15:30:00,219.09,219.39,219.05,219.09,22313.0,210.7252,211.0137,210.6867,210.7252,22313.0
2024-09-27 15:40:00,219.05,219.08,218.32,218.38,30357.0,210.6867,210.7156,209.9846,210.0423,30357.0
2024-09-27 15:50:00,218.35,218.81,218.17,218.26,217906.0,210.0134,210.4559,209.8403,209.9269,217906.0
2024-09-30 09:30:00,219.23,219.49,218.1,218.57,65709.0,210.8598,211.1099,209.773,210.225,65709.0
2024-09-30 09:40:00,218.72,218.97,218.54,218.96,9399.0,210.3693,210.6098,210.1962,210.6002,9399.0
2024-09-30 09:50:00,218.94,219.25,218.86,218.88,37003.0,210.5809,210.8791,210.504,210.5232,37003.0
2024-09-30 10:00:00,218.99,219.52,218.88,219.39,40505.0,210.629,211.1388,210.5232,211.0137,40505.0
2024-09-30 10:10:00,219.53,219.63,219.26,219.6,29969.0,211.1484,211.2446,210.8887,211.2157,29969.0
2024-09-30 10:20:00,219.6,219.68,219.21,219.32,23530.0,211.2157,211.2927,210.8406,210.9464,23530.0
2024-09-30 10:30:00,219.26,219.7,219.26,219.48,39042.0,210.8887,211.3119,210.8887,211.1003,39042.0
2024-09-30 10:40:00,219.41,219.6,219.35,219.5,12760.0,211.033,211.2157,210.9753,211.1195,12760.0
2024-09-30 10:50:00,219.53,219.64,219.39,219.64,15614.0,211.1484,211.2542,211.0137,211.2542,15614.0
2024-09-30 11:00:00,219.64,219.65,217.37,217.37,37230.0,211.2542,211.2638,209.0709,209.0709,37230.0
2024-09-30 11:10:00,217.26,218.5,217.23,218.47,40092.0,208.9651,210.1577,208.9362,210.1289,40092.0
2024-09-30 11:20:00,218.7,218.91,218.15,218.44,8691.0,210.3501,210.5521,209.8211,210.1,8691.0
2024-09-30 11:30:00,218.44,218.53,218.07,218.21,16334.0,210.1,210.1866,209.7441,209.8788,16334.0
2024-09-30 11:40:00,218.24,218.24,217.89,217.91,14461.0,209.9076,209.9076,209.571,209.5902,14461.0
2024-09-30 11:50:00,217.89,218.72,217.83,218.72,5546.0,209.571,210.3693,209.5133,210.3693,5546.0
2024-09-30 12:00:00,218.72,218.96,218.54,218.88,5642.0,210.3693,210.6002,210.1962,210.5232,5642.0
2024-09-30 12:10:00,218.88,218.94,218.64,218.85,5952.0,210.5232,210.5809,210.2924,210.4944,5952.0
2024-09-30 12:20:00,218.85,219.0,218.82,218.98,4449.0,210.4944,210.6386,210.4655,210.6194,4449.0
2024-09-30 12:30:00,218.87,219.02,218.82,219.02,8607.0,210.5136,210.6579,210.4655,210.6579,8607.0
2024-09-30 12:40:00,219.02,219.08,218.77,218.78,10975.0,210.6579,210.7156,210.4174,210.427,10975.0
2024-09-30 12:50:00,218.9,219.03,218.75,218.84,15085.0,210.5424,210.6675,210.3982,210.4847,15085.0
2024-09-30 13:00:00,218.85,218.92,218.62,218.76,5970.0,210.4944,210.5617,210.2731,210.4078,5970.0
2024-09-30 13:10:00,218.76,218.85,218.38,218.85,9655.0,210.4078,210.4944,210.0423,210.4944,9655.0
2024-09-30 13:20:00,218.8,218.86,218.74,218.74,3639.0,210.4463,210.504,210.3886,210.3886,3639.0
2024-09-30 13:30:00,218.72,218.99,218.68,218.96,5225.0,210.3693,210.629,210.3308,210.6002,5225.0
2024-09-30 13:40:00,218.96,219.0,218.85,218.93,4074.0,210.6002,210.6386,210.4944,210.5713,4074.0
2024-09-30 13:50:00,218.98,219.05,218.61,219.05,12578.0,210.6194,210.6867,210.2635,210.6867,12578.0
2024-09-30 14:00:00,219.05,219.06,218.78,218.81,19037.0,210.6867,210.6963,210.427,210.4559,19037.0
2024-09-30 14:10:00,218.77,218.82,218.49,218.8,12121.0,210.4174,210.4655,210.1481,210.4463,12121.0
2024-09-30 14:20:00,218.75,218.9,218.6,218.9,11782.0,210.3982,210.5424,210.2539,210.5424,11782.0
2024-09-30 14:30:00,218.87,219.39,218.79,219.27,14247.0,210.5136,211.0137,210.4366,210.8983,14247.0
2024-09-30 14:40:00,219.31,219.53,219.17,219.42,9541.0,210.9368,211.1484,210.8021,211.0426,9541.0
2024-09-30 14:50:00,219.46,219.58,219.38,219.45,7530.0,211.0811,211.1965,211.0041,211.0714,7530.0
2024-09-30 15:00:00,219.39,219.48,219.19,219.41,10484.0,211.0137,211.1003,210.8214,211.033,10484.0
2024-09-30 15:10:00,219.42,219.96,219.41,219.86,19409.0,211.0426,211.562,211.033,211.4658,19409.0
2024-09-30 15:20:00,219.84,220.0,219.75,219.89,13861.0,211.4466,211.6004,211.36,211.4946,13861.0
2024-09-30 15:30:00,219.93,220.17,219.81,220.15,37932.0,211.5331,211.764,211.4177,211.7447,37932.0
2024-09-30 15:40:00,220.15,221.36,220.09,220.37,55118.0,211.7447,212.9085,211.687,211.9563,55118.0
2024-09-30 15:50:00,220.32,220.92,220.25,220.66,187452.0,211.9082,212.4853,211.8409,212.2353,187452.0
2024-10-01 09:30:00,220.99,221.0,218.09,220.18,52721.0,212.5527,212.5623,209.7634,211.7736,52721.0
2024-10-01 09:40:00,220.18,221.58,220.09,221.55,38454.0,211.7736,213.1201,211.687,213.0913,38454.0
2024-10-01 09:50:00,221.36,222.49,221.36,222.47,37914.0,212.9085,213.9954,212.9085,213.9761,37914.0
2024-10-01 10:00:00,222.32,223.45,221.86,223.34,15693.0,213.8319,214.9187,213.3894,214.8129,15693.0
2024-10-01 10:10:00,223.47,223.74,223.17,223.52,23232.0,214.938,215.1977,214.6494,214.9861,23232.0
2024-10-01 10:20:00,223.8,223.8,223.33,223.79,20305.0,215.2554,215.2554,214.8033,215.2457,20305.0
2024-10-01 10:30:00,223.8,223.94,223.7,223.76,31091.0,215.2554,215.39,215.1592,215.2169,31091.0
2024-10-01 10:40:00,223.75,223.83,223.39,223.4,11940.0,215.2073,215.2842,214.861,214.8706,11940.0
2024-10-01 10:50:00,223.39,223.39,222.5,222.78,7812.0,214.861,214.861,214.005,214.2743,7812.0
2024-10-01 11:00:00,222.67,223.25,222.54,223.01,29079.0,214.1685,214.7264,214.0435,214.4955,29079.0
2024-10-01 11:10:00,223.02,223.17,222.81,223.09,11018.0,214.5051,214.6494,214.3032,214.5725,11018.0
2024-10-01 11:20:00,223.17,223.29,222.9,223.23,13578.0,214.6494,214.7648,214.3897,214.7071,13578.0
2024-10-01 11:30:00,223.27,223.49,222.88,223.46,14739.0,214.7456,214.9572,214.3705,214.9283,14739.0
2024-10-01 11:40:00,223.5,223.85,223.43,223.85,20536.0,214.9668,215.3035,214.8995,215.3035,20536.0
2024-10-01 11:50:00,223.78,223.89,223.62,223.71,14019.0,215.2361,215.3419,215.0822,215.1688,14019.0
2024-10-01 12:00:00,223.68,224.04,223.67,224.04,8711.0,215.1399,215.4862,215.1303,215.4862,8711.0
2024-10-01 12:10:00,224.04,224.23,223.87,224.21,7073.0,215.4862,215.6689,215.3227,215.6497,7073.0
2024-10-01 12:20:00,224.18,224.22,223.84,223.89,8144.0,215.6209,215.6593,215.2938,215.3419,8144.0
2024-10-01 12:30:00,223.92,224.15,223.77,224.12,9975.0,215.3708,215.592,215.2265,215.5631,9975.0
2024-10-01 12:40:00,224.05,224.3,224.05,224.17,15542.0,215.4958,215.7363,215.4958,215.6112,15542.0
2024-10-01 12:50:00,224.28,224.44,223.86,224.08,9265.0,215.717,215.8709,215.3131,215.5247,9265.0
2024-10-01 13:00:00,224.08,224.08,223.78,223.98,12160.0,215.5247,215.5247,215.2361,215.4285,12160.0
2024-10-01 13:10:00,224.03,224.04,223.71,223.97,8155.0,215.4766,215.4862,215.1688,215.4189,8155.0
2024-10-01 13:20:00,223.97,224.06,223.81,223.96,5751.0,215.4189,215.5054,215.265,215.4093,5751.0
2024-10-01 13:30:00,223.96,224.28,223.84,224.24,9966.0,215.4093,215.717,215.2938,215.6786,9966.0
2024-10-01 13:40:00,224.17,224.24,224.05,224.11,8394.0,215.6112,215.6786,215.4958,215.5535,8394.0
2024-10-01 13:50:00,224.11,224.32,223.92,224.29,6061.0,215.5535,215.7555,215.3708,215.7267,6061.0
2024-10-01 14:00:00,224.29,224.33,223.97,224.02,8550.0,215.7267,215.7651,215.4189,215.467,8550.0
2024-10-01 14:10:00,224.09,224.17,223.89,224.12,5545.0,215.5343,215.6112,215.3419,215.5631,5545.0
2024-10-01 14:20:00,224.06,224.28,223.9,223.9,8316.0,215.5054,215.717,215.3515,215.3515,8316.0
2024-10-01 14:30:00,223.89,224.24,223.89,224.16,15343.0,215.3419,215.6786,215.3419,215.6016,15343.0
2024-10-01 14:40:00,224.23,224.38,224.05,224.14,10207.0,215.6689,215.8132,215.4958,215.5824,10207.0
2024-10-01 14:50:00,224.14,224.44,224.09,224.38,11341.0,215.5824,215.8709,215.5343,215.8132,11341.0
2024-10-01 15:00:00,224.36,224.49,224.01,224.49,26067.0,215.794,215.919,215.4573,215.919,26067.0
2024-10-01 15:10:00,224.48,224.69,224.38,224.66,39762.0,215.9094,216.1114,215.8132,216.0825,39762.0
2024-10-01 15:20:00,224.7,225.06,224.62,225.02,39263.0,216.121,216.4673,216.0441,216.4288,39263.0
2024-10-01 15:30:00,224.99,225.07,224.82,224.86,46356.0,216.3999,216.4769,216.2364,216.2749,46356.0
2024-10-01 15:40:00,224.88,225.1,224.7,225.06,75869.0,216.2941,216.5057,216.121,216.4673,75869.0
2024-10-01 15:50:00,225.06,225.32,224.84,225.3,220118.0,216.4673,216.7173,216.2557,216.6981,220118.0
2024-10-02 09:30:00,225.95,225.95,221.91,223.54,54923.0,217.3233,217.3233,213.4375,215.0053,54923.0
2024-10-02 09:40:00,223.43,223.45,221.97,222.61,45683.0,214.8995,214.9187,213.4952,214.1108,45683.0
2024-10-02 09:50:00,222.5,223.02,221.73,222.05,17383.0,214.005,214.5051,213.2644,213.5722,17383.0
2024-10-02 10:00:00,222.12,222.52,221.4,222.0,46085.0,213.6395,214.0242,212.947,213.5241,46085.0
2024-10-02 10:10:00,222.11,222.34,221.73,221.82,17682.0,213.6299,213.8511,213.2644,213.351,17682.0
2024-10-02 10:20:00,221.82,221.96,221.15,221.71,17506.0,213.351,213.4856,212.7065,213.2452,17506.0
2024-10-02 10:30:00,221.71,222.8,221.68,222.8,17418.0,213.2452,214.2935,213.2163,214.2935,17418.0
2024-10-02 10:40:00,222.7,222.77,222.08,222.19,14644.0,214.1974,214.2647,213.601,213.7068,14644.0
2024-10-02 10:50:00,222.26,222.35,221.98,222.17,43944.0,213.7742,213.8607,213.5049,213.6876,43944.0
2024-10-02 11:00:00,222.05,222.33,221.78,222.25,24931.0,213.5722,213.8415,213.3125,213.7645,24931.0
2024-10-02 11:10:00,222.32,222.57,222.14,222.31,21963.0,213.8319,214.0723,213.6587,213.8223,21963.0
2024-10-02 11:20:00,222.28,222.66,222.22,222.58,12174.0,213.7934,214.1589,213.7357,214.0819,12174.0
2024-10-02 11:30:00,222.58,223.31,222.58,223.31,24457.0,214.0819,214.7841,214.0819,214.7841,24457.0
2024-10-02 11:40:00,223.13,223.27,222.99,223.03,8741.0,214.6109,214.7456,214.4763,214.5148,8741.0
2024-10-02 11:50:00,223.03,223.2,222.63,222.63,13588.0,214.5148,214.6783,214.13,214.13,13588.0
2024-10-02 12:00:00,222.56,222.67,222.48,222.64,22214.0,214.0627,214.1685,213.9858,214.1397,22214.0
2024-10-02 12:10:00,222.64,222.66,222.46,222.52,10949.0,214.1397,214.1589,213.9665,214.0242,10949.0
2024-10-02 12:20:00,222.52,222.82,222.28,222.78,29275.0,214.0242,214.3128,213.7934,214.2743,29275.0
2024-10-02 12:30:00,222.8,222.98,222.31,222.42,17906.0,214.2935,214.4667,213.8223,213.9281,17906.0
2024-10-02 12:40:00,222.42,222.54,222.38,222.45,8881.0,213.9281,214.0435,213.8896,213.9569,8881.0
2024-10-02 12:50:00,222.44,222.47,222.05,222.37,34071.0,213.9473,213.9761,213.5722,213.88,34071.0
2024-10-02 13:00:00,222.37,222.54,222.26,222.53,28038.0,213.88,214.0435,213.7742,214.0339,28038.0
2024-10-02 13:10:00,222.55,222.81,222.37,222.81,15635.0,214.0531,214.3032,213.88,214.3032,15635.0
2024-10-02 13:20:00,222.68,223.08,222.67,223.03,8483.0,214.1781,214.5629,214.1685,214.5148,8483.0
2024-10-02 13:30:00,222.96,222.97,222.65,222.78,30905.0,214.4474,214.4571,214.1493,214.2743,30905.0
2024-10-02 13:40:00,222.86,222.88,222.66,222.76,9496.0,214.3513,214.3705,214.1589,214.2551,9496.0
2024-10-02 13:50:00,222.77,223.19,222.72,223.19,74106.0,214.2647,214.6687,214.2166,214.6687,74106.0
2024-10-02 14:00:00,223.2,223.26,222.86,223.24,16553.0,214.6783,214.736,214.3513,214.7167,16553.0
2024-10-02 14:10:00,223.2,223.27,222.94,222.98,11487.0,214.6783,214.7456,214.4282,214.4667,11487.0
2024-10-02 14:20:00,222.98,223.02,222.88,222.93,9951.0,214.4667,214.5051,214.3705,214.4186,9951.0
2024-10-02 14:30:00,222.93,223.02,222.74,222.8,13247.0,214.4186,214.5051,214.2358,214.2935,13247.0
2024-10-02 14:40:00,222.82,223.01,222.8,223.0,9472.0,214.3128,214.4955,214.2935,214.4859,9472.0
2024-10-02 14:50:00,223.0,223.18,222.99,223.04,21063.0,214.4859,214.659,214.4763,214.5244,21063.0
2024-10-02 15:00:00,223.08,223.08,222.89,222.9,14598.0,214.5629,214.5629,214.3801,214.3897,14598.0
2024-10-02 15:10:00,222.98,223.0,222.68,222.73,11241.0,214.4667,214.4859,214.1781,214.2262,11241.0
2024-10-02 15:20:00,222.71,222.76,222.54,222.69,26986.0,214.207,214.2551,214.0435,214.1877,26986.0
2024-10-02 15:30:00,222.66,222.92,222.52,222.79,40715.0,214.1589,214.409,214.0242,214.2839,40715.0
2024-10-02 15:40:00,222.77,222.92,222.54,222.73,35476.0,214.2647,214.409,214.0435,214.2262,35476.0
2024-10-02 15:50:00,222.75,223.65,222.7,223.55,209529.0,214.2455,215.1111,214.1974,215.0149,209529.0
2024-10-03 09:30:00,224.66,224.99,223.73,224.48,32713.0,216.0825,216.3999,215.188,215.9094,32713.0
2024-10-03 09:40:00,224.76,225.9,224.62,225.46,14870.0,216.1787,217.2752,216.0441,216.852,14870.0
2024-10-03 09:50:00,225.39,225.44,224.71,225.26,20118.0,216.7847,216.8328,216.1306,216.6596,20118.0
2024-10-03 10:00:00,225.28,225.35,224.89,225.13,41995.0,216.6789,216.7462,216.3038,216.5346,41995.0
2024-10-03 10:10:00,225.13,225.62,225.06,225.44,69207.0,216.5346,217.0059,216.4673,216.8328,69207.0
2024-10-03 10:20:00,225.52,226.02,225.28,225.81,55939.0,216.9097,217.3906,216.6789,217.1886,55939.0
2024-10-03 10:30:00,225.8,226.78,225.54,226.62,26456.0,217.179,218.1216,216.9289,217.9677,26456.0
2024-10-03 10:40:00,226.48,226.55,225.57,226.2,11506.0,217.833,217.9004,216.9578,217.5637,11506.0
2024-10-03 10:50:00,226.17,226.17,224.98,225.03,8662.0,217.5349,217.5349,216.3903,216.4384,8662.0
2024-10-03 11:00:00,225.03,225.16,224.71,224.86,21111.0,216.4384,216.5634,216.1306,216.2749,21111.0
2024-10-03 11:10:00,224.95,224.95,224.29,224.56,19292.0,216.3615,216.3615,215.7267,215.9863,19292.0
2024-10-03 11:20:00,224.59,224.84,224.27,224.52,29438.0,216.0152,216.2557,215.7074,215.9479,29438.0
2024-10-03 11:30:00,224.49,224.6,223.96,223.99,17052.0,215.919,216.0248,215.4093,215.4381,17052.0
2024-10-03 11:40:00,224.13,224.3,224.04,224.05,6998.0,215.5728,215.7363,215.4862,215.4958,6998.0
2024-10-03 11:50:00,224.11,224.17,223.7,223.72,9936.0,215.5535,215.6112,215.1592,215.1784,9936.0
2024-10-03 12:00:00,223.73,224.22,223.68,224.19,10407.0,215.188,215.6593,215.1399,215.6305,10407.0
2024-10-03 12:10:00,224.18,224.29,223.96,224.03,11677.0,215.6209,215.7267,215.4093,215.4766,11677.0
2024-10-03 12:20:00,224.06,224.67,224.05,224.58,61943.0,215.5054,216.0922,215.4958,216.0056,61943.0
2024-10-03 12:30:00,224.63,225.06,224.55,224.71,48297.0,216.0537,216.4673,215.9767,216.1306,48297.0
2024-10-03 12:40:00,224.73,224.89,224.42,224.51,18345.0,216.1499,216.3038,215.8517,215.9383,18345.0
2024-10-03 12:50:00,224.44,224.44,224.12,224.2,16487.0,215.8709,215.8709,215.5631,215.6401,16487.0
2024-10-03 13:00:00,224.2,224.77,224.04,224.53,23253.0,215.6401,216.1883,215.4862,215.9575,23253.0
2024-10-03 13:10:00,224.47,224.57,224.36,224.52,9935.0,215.8998,215.996,215.794,215.9479,9935.0
2024-10-03 13:20:00,224.44,224.77,224.38,224.42,12134.0,215.8709,216.1883,215.8132,215.8517,12134.0
2024-10-03 13:30:00,224.59,224.83,224.49,224.56,24920.0,216.0152,216.246,215.919,215.9863,24920.0
2024-10-03 13:40:00,224.56,224.75,224.41,224.55,10298.0,215.9863,216.1691,215.8421,215.9767,10298.0
2024-10-03 13:50:00,224.59,224.59,224.32,224.47,9914.0,216.0152,216.0152,215.7555,215.8998,9914.0
2024-10-03 14:00:00,224.52,224.52,224.35,224.44,10702.0,215.9479,215.9479,215.7844,215.8709,10702.0
2024-10-03 14:10:00,224.46,224.54,224.33,224.33,28452.0,215.8902,215.9671,215.7651,215.7651,28452.0
2024-10-03 14:20:00,224.34,224.75,224.31,224.47,51643.0,215.7747,216.1691,215.7459,215.8998,51643.0
2024-10-03 14:30:00,224.4,224.62,224.36,224.52,9456.0,215.8325,216.0441,215.794,215.9479,9456.0
2024-10-03 14:40:00,224.45,224.59,224.33,224.46,11234.0,215.8805,216.0152,215.7651,215.8902,11234.0
2024-10-03 14:50:00,224.5,224.59,224.33,224.44,14646.0,215.9286,216.0152,215.7651,215.8709,14646.0
2024-10-03 15:00:00,224.44,224.46,224.36,224.4,7856.0,215.8709,215.8902,215.794,215.8325,7856.0
2024-10-03 15:10:00,224.4,224.45,224.28,224.32,11921.0,215.8325,215.8805,215.717,215.7555,11921.0
2024-10-03 15:20:00,224.29,224.29,224.11,224.24,13698.0,215.7267,215.7267,215.5535,215.6786,13698.0
2024-10-03 15:30:00,224.23,224.37,224.18,224.29,22021.0,215.6689,215.8036,215.6209,215.7267,22021.0
2024-10-03 15:40:00,224.25,224.38,223.93,224.3,21954.0,215.6882,215.8132,215.3804,215.7363,21954.0
2024-10-03 15:50:00,224.36,224.5,224.12,224.27,96397.0,215.794,215.9286,215.5631,215.7074,96397.0
2024-10-04 09:30:00,224.27,224.81,223.77,224.29,34864.0,215.7074,216.2268,215.2265,215.7267,34864.0
2024-10-04 09:40:00,224.36,224.82,224.3,224.59,17814.0,215.794,216.2364,215.7363,216.0152,17814.0
2024-10-04 09:50:00,224.58,224.59,223.93,224.12,34897.0,216.0056,216.0152,215.3804,215.5631,34897.0
2024-10-04 10:00:00,224.24,224.7,224.03,224.6,31894.0,215.6786,216.121,215.4766,216.0248,31894.0
2024-10-04 10:10:00,224.55,224.6,223.25,223.42,42170.0,215.9767,216.0248,214.7264,214.8899,42170.0
2024-10-04 10:20:00,223.26,223.54,222.05,223.28,44120.0,214.736,215.0053,213.5722,214.7552,44120.0
2024-10-04 10:30:00,223.18,223.22,222.62,222.81,17632.0,214.659,214.6975,214.1204,214.3032,17632.0
2024-10-04 10:40:00,222.78,223.22,222.46,222.77,24036.0,214.2743,214.6975,213.9665,214.2647,24036.0
2024-10-04 10:50:00,222.86,222.96,222.54,222.76,6651.0,214.3513,214.4474,214.0435,214.2551,6651.0
2024-10-04 11:00:00,222.72,223.05,222.54,223.05,10564.0,214.2166,214.534,214.0435,214.534,10564.0
2024-10-04 11:10:00,222.87,223.2,222.74,222.75,6028.0,214.3609,214.6783,214.2358,214.2455,6028.0
2024-10-04 11:20:00,222.74,222.86,222.43,222.45,6026.0,214.2358,214.3513,213.9377,213.9569,6026.0
2024-10-04 11:30:00,222.49,223.02,222.45,223.01,6415.0,213.9954,214.5051,213.9569,214.4955,6415.0
2024-10-04 11:40:00,223.07,223.34,223.0,223.34,15118.0,214.5532,214.8129,214.4859,214.8129,15118.0
2024-10-04 11:50:00,223.25,223.3,223.03,223.25,6325.0,214.7264,214.7745,214.5148,214.7264,6325.0
2024-10-04 12:00:00,223.33,223.68,223.32,223.47,8890.0,214.8033,215.1399,214.7937,214.938,8890.0
2024-10-04 12:10:00,223.48,223.51,223.16,223.17,5891.0,214.9476,214.9764,214.6398,214.6494,5891.0
2024-10-04 12:20:00,223.13,223.17,222.69,222.82,7036.0,214.6109,214.6494,214.1877,214.3128,7036.0
2024-10-04 12:30:00,222.74,223.37,222.72,223.24,7801.0,214.2358,214.8418,214.2166,214.7167,7801.0
2024-10-04 12:40:00,223.27,223.49,223.19,223.4,9111.0,214.7456,214.9572,214.6687,214.8706,9111.0
2024-10-04 12:50:00,223.4,223.51,223.31,223.51,6208.0,214.8706,214.9764,214.7841,214.9764,6208.0
2024-10-04 13:00:00,223.51,223.51,223.33,223.42,6067.0,214.9764,214.9764,214.8033,214.8899,6067.0
2024-10-04 13:10:00,223.42,223.7,223.13,223.15,10958.0,214.8899,215.1592,214.6109,214.6302,10958.0
2024-10-04 13:20:00,223.14,223.58,223.14,223.55,5105.0,214.6206,215.0438,214.6206,215.0149,5105.0
2024-10-04 13:30:00,223.55,223.62,223.06,223.26,6098.0,215.0149,215.0822,214.5436,214.736,6098.0
2024-10-04 13:40:00,223.38,223.67,223.32,223.43,4965.0,214.8514,215.1303,214.7937,214.8995,4965.0
2024-10-04 13:50:00,223.4,223.43,223.0,223.15,16530.0,214.8706,214.8995,214.4859,214.6302,16530.0
2024-10-04 14:00:00,223.17,223.17,222.9,223.06,12289.0,214.6494,214.6494,214.3897,214.5436,12289.0
2024-10-04 14:10:00,223.02,223.06,222.82,222.96,15386.0,214.5051,214.5436,214.3128,214.4474,15386.0
2024-10-04 14:20:00,223.02,223.04,222.88,222.96,10891.0,214.5051,214.5244,214.3705,214.4474,10891.0
2024-10-04 14:30:00,222.94,222.98,222.8,222.83,8841.0,214.4282,214.4667,214.2935,214.3224,8841.0
2024-10-04 14:40:00,222.84,222.95,222.74,222.85,11589.0,214.332,214.4378,214.2358,214.3416,11589.0
2024-10-04 14:50:00,222.89,223.22,222.83,223.15,30880.0,214.3801,214.6975,214.3224,214.6302,30880.0
2024-10-04 15:00:00,223.22,223.61,223.21,223.61,12879.0,214.6975,215.0726,214.6879,215.0726,12879.0
2024-10-04 15:10:00,223.59,223.65,223.41,223.65,11274.0,215.0534,215.1111,214.8803,215.1111,11274.0
2024-10-04 15:20:00,223.64,223.85,223.59,223.7,11089.0,215.1015,215.3035,215.0534,215.1592,11089.0
2024-10-04 15:30:00,223.69,223.69,223.33,223.5,18803.0,215.1496,215.1496,214.8033,214.9668,18803.0
2024-10-04 15:40:00,223.49,224.01,223.48,223.98,29235.0,214.9572,215.4573,214.9476,215.4285,29235.0
2024-10-04 15:50:00,224.01,224.65,223.93,224.41,147191.0,215.4573,216.0729,215.3804,215.8421,147191.0
2024-10-07 09:30:00,225.13,226.06,224.66,225.93,43150.0,216.5346,217.4291,216.0825,217.304,43150.0
2024-10-07 09:40:00,226.09,226.36,225.21,225.38,22899.0,217.4579,217.7176,216.6115,216.775,22899.0
2024-10-07 09:50:00,225.34,225.62,224.94,225.31,9341.0,216.7366,217.0059,216.3518,216.7077,9341.0
2024-10-07 10:00:00,225.41,226.27,225.39,225.92,20538.0,216.8039,217.6311,216.7847,217.2944,20538.0
2024-10-07 10:10:00,225.92,226.24,225.67,225.85,32261.0,217.2944,217.6022,217.054,217.2271,32261.0
2024-10-07 10:20:00,225.68,225.96,225.57,225.68,8648.0,217.0636,217.3329,216.9578,217.0636,8648.0
2024-10-07 10:30:00,225.68,226.16,225.68,225.73,12977.0,217.0636,217.5253,217.0636,217.1117,12977.0
2024-10-07 10:40:00,225.7,225.92,225.64,225.81,19329.0,217.0828,217.2944,217.0251,217.1886,19329.0
2024-10-07 10:50:00,225.77,225.95,225.63,225.95,12624.0,217.1502,217.3233,217.0155,217.3233,12624.0
2024-10-07 11:00:00,226.01,226.12,225.71,225.98,21046.0,217.381,217.4868,217.0924,217.3521,21046.0
2024-10-07 11:10:00,225.98,226.26,225.82,226.06,36407.0,217.3521,217.6214,217.1982,217.4291,36407.0
2024-10-07 11:20:00,226.06,226.5,225.96,225.98,29573.0,217.4291,217.8523,217.3329,217.3521,29573.0
2024-10-07 11:30:00,225.97,225.98,225.47,225.7,32801.0,217.3425,217.3521,216.8616,217.0828,32801.0
2024-10-07 11:40:00,225.61,225.61,225.09,225.24,113768.0,216.9963,216.9963,216.4961,216.6404,113768.0
2024-10-07 11:50:00,225.23,225.51,224.74,225.47,23225.0,216.6308,216.9001,216.1595,216.8616,23225.0
2024-10-07 12:00:00,225.48,225.5,225.26,225.39,18485.0,216.8712,216.8905,216.6596,216.7847,18485.0
2024-10-07 12:10:00,225.39,225.39,224.84,224.84,26604.0,216.7847,216.7847,216.2557,216.2557,26604.0
2024-10-07 12:20:00,224.84,224.87,224.68,224.72,22668.0,216.2557,216.2845,216.1018,216.1402,22668.0
2024-10-07 12:30:00,224.74,224.74,224.03,224.03,10430.0,216.1595,216.1595,215.4766,215.4766,10430.0
2024-10-07 12:40:00,224.0,224.0,223.4,223.58,15207.0,215.4477,215.4477,214.8706,215.0438,15207.0
2024-10-07 12:50:00,223.73,223.8,223.55,223.67,7531.0,215.188,215.2554,215.0149,215.1303,7531.0
2024-10-07 13:00:00,223.66,223.77,223.47,223.49,5478.0,215.1207,215.2265,214.938,214.9572,5478.0
2024-10-07 13:10:00,223.49,223.5,223.07,223.2,14302.0,214.9572,214.9668,214.5532,214.6783,14302.0
2024-10-07 13:20:00,223.17,223.29,222.79,222.87,49168.0,214.6494,214.7648,214.2839,214.3609,49168.0
2024-10-07 13:30:00,222.77,222.92,222.68,222.72,18537.0,214.2647,214.409,214.1781,214.2166,18537.0
2024-10-07 13:40:00,222.72,222.8,222.34,222.36,56513.0,214.2166,214.2935,213.8511,213.8703,56513.0
2024-10-07 13:50:00,222.36,222.42,222.09,222.33,52096.0,213.8703,213.9281,213.6107,213.8415,52096.0
2024-10-07 14:00:00,222.32,222.51,222.17,222.28,44514.0,213.8319,214.0146,213.6876,213.7934,44514.0
2024-10-07 14:10:00,222.3,222.44,222.24,222.3,42581.0,213.8126,213.9473,213.7549,213.8126,42581.0
2024-10-07 14:20:00,222.29,222.38,222.09,222.31,40575.0,213.803,213.8896,213.6107,213.8223,40575.0
2024-10-07 14:30:00,222.29,222.67,222.11,222.32,51594.0,213.803,214.1685,213.6299,213.8319,51594.0
2024-10-07 14:40:00,222.37,222.37,221.91,222.18,82160.0,213.88,213.88,213.4375,213.6972,82160.0
2024-10-07 14:50:00,222.21,222.92,222.1,222.66,110741.0,213.7261,214.409,213.6203,214.1589,110741.0
2024-10-07 15:00:00,222.68,222.71,222.26,222.31,22690.0,214.1781,214.207,213.7742,213.8223,22690.0
2024-10-07 15:10:00,222.31,222.41,222.1,222.2,70737.0,213.8223,213.9184,213.6203,213.7165,70737.0
2024-10-07 15:20:00,222.21,222.25,221.81,221.93,47175.0,213.7261,213.7645,213.3413,213.4568,47175.0
2024-10-07 15:30:00,221.92,222.05,221.63,221.67,33798.0,213.4471,213.5722,213.1682,213.2067,33798.0
2024-10-07 15:40:00,221.64,221.76,221.25,221.76,85202.0,213.1778,213.2933,212.8027,213.2933,85202.0
2024-10-07 15:50:00,221.77,222.16,221.48,221.8,218933.0,213.3029,213.678,213.0239,213.3317,218933.0
2024-10-08 09:30:00,222.85,223.84,221.18,221.71,63233.0,214.3416,215.2938,212.7354,213.2452,63233.0
2024-10-08 09:40:00,221.86,222.82,221.77,222.74,25136.0,213.3894,214.3128,213.3029,214.2358,25136.0
2024-10-08 09:50:00,222.74,222.89,222.5,222.59,17998.0,214.2358,214.3801,214.005,214.0916,17998.0
2024-10-08 10:00:00,222.5,222.76,222.03,222.44,16820.0,214.005,214.2551,213.5529,213.9473,16820.0
2024-10-08 10:10:00,222.37,222.55,221.96,222.05,23796.0,213.88,214.0531,213.4856,213.5722,23796.0
2024-10-08 10:20:00,222.05,222.42,221.96,222.41,46845.0,213.5722,213.9281,213.4856,213.9184,46845.0
2024-10-08 10:30:00,222.4,222.62,221.91,222.05,51345.0,213.9088,214.1204,213.4375,213.5722,51345.0
2024-10-08 10:40:00,222.05,222.09,221.47,221.7,18382.0,213.5722,213.6107,213.0143,213.2355,18382.0
2024-10-08 10:50:00,221.7,222.16,221.55,221.81,14897.0,213.2355,213.678,213.0913,213.3413,14897.0
2024-10-08 11:00:00,221.81,222.18,221.66,222.02,17541.0,213.3413,213.6972,213.1971,213.5433,17541.0
2024-10-08 11:10:00,222.08,222.72,222.01,222.56,18664.0,213.601,214.2166,213.5337,214.0627,18664.0
2024-10-08 11:20:00,222.56,222.57,222.17,222.3,20136.0,214.0627,214.0723,213.6876,213.8126,20136.0
2024-10-08 11:30:00,222.3,222.39,222.14,222.19,46058.0,213.8126,213.8992,213.6587,213.7068,46058.0
2024-10-08 11:40:00,222.18,222.67,222.18,222.34,11901.0,213.6972,214.1685,213.6972,213.8511,11901.0
2024-10-08 11:50:00,222.22,222.37,222.03,222.05,5557.0,213.7357,213.88,213.5529,213.5722,5557.0
2024-10-08 12:00:00,222.0,222.05,221.77,221.8,5550.0,213.5241,213.5722,213.3029,213.3317,5550.0
2024-10-08 12:10:00,221.73,221.73,221.11,221.3,9987.0,213.2644,213.2644,212.6681,212.8508,9987.0
2024-10-08 12:20:00,221.32,221.57,221.31,221.5,6402.0,212.8701,213.1105,212.8604,213.0432,6402.0
2024-10-08 12:30:00,221.47,221.47,221.06,221.2,8238.0,213.0143,213.0143,212.62,212.7546,8238.0
2024-10-08 12:40:00,221.2,221.25,220.56,220.93,26864.0,212.7546,212.8027,212.1391,212.4949,26864.0
2024-10-08 12:50:00,220.91,221.2,220.91,221.15,6824.0,212.4757,212.7546,212.4757,212.7065,6824.0
2024-10-08 13:00:00,221.15,221.18,220.84,220.94,22637.0,212.7065,212.7354,212.4084,212.5046,22637.0
2024-10-08 13:10:00,221.13,221.3,221.07,221.3,6568.0,212.6873,212.8508,212.6296,212.8508,6568.0
2024-10-08 13:20:00,221.26,221.43,220.97,221.41,27217.0,212.8123,212.9759,212.5334,212.9566,27217.0
2024-10-08 13:30:00,221.43,221.43,221.14,221.15,9475.0,212.9759,212.9759,212.6969,212.7065,9475.0
2024-10-08 13:40:00,221.2,221.51,221.18,221.48,18093.0,212.7546,213.0528,212.7354,213.0239,18093.0
2024-10-08 13:50:00,221.48,221.57,221.27,221.56,14087.0,213.0239,213.1105,212.822,213.1009,14087.0
2024-10-08 14:00:00,221.56,221.6,221.5,221.58,12067.0,213.1009,213.1394,213.0432,213.1201,12067.0
2024-10-08 14:10:00,221.57,221.71,221.41,221.69,11905.0,213.1105,213.2452,212.9566,213.2259,11905.0
2024-10-08 14:20:00,221.65,221.67,221.36,221.44,21926.0,213.1875,213.2067,212.9085,212.9855,21926.0
2024-10-08 14:30:00,221.45,221.58,221.28,221.56,10764.0,212.9951,213.1201,212.8316,213.1009,10764.0
2024-10-08 14:40:00,221.57,222.15,221.54,222.15,9878.0,213.1105,213.6684,213.0817,213.6684,9878.0
2024-10-08 14:50:00,222.21,222.43,222.04,222.17,19809.0,213.7261,213.9377,213.5626,213.6876,19809.0
2024-10-08 15:00:00,222.06,222.22,221.93,221.97,13393.0,213.5818,213.7357,213.4568,213.4952,13393.0
2024-10-08 15:10:00,221.97,222.27,221.73,222.01,68152.0,213.4952,213.7838,213.2644,213.5337,68152.0
2024-10-08 15:20:00,222.0,222.0,221.5,221.58,18141.0,213.5241,213.5241,213.0432,213.1201,18141.0
2024-10-08 15:30:00,221.51,221.98,221.51,221.7,44642.0,213.0528,213.5049,213.0528,213.2355,44642.0
2024-10-08 15:40:00,221.77,221.86,221.43,221.51,104601.0,213.3029,213.3894,212.9759,213.0528,104601.0
2024-10-08 15:50:00,221.46,222.0,221.31,221.64,187067.0,213.0047,213.5241,212.8604,213.1778,187067.0
2024-10-09 09:30:00,221.58,222.34,221.04,222.13,29106.0,213.1201,213.8511,212.6007,213.6491,29106.0
2024-10-09 09:40:00,222.58,222.81,222.24,222.37,11696.0,214.0819,214.3032,213.7549,213.88,11696.0
2024-10-09 09:50:00,222.55,223.01,222.5,222.61,125286.0,214.0531,214.4955,214.005,214.1108,125286.0
2024-10-09 10:00:00,222.7,222.7,221.93,222.31,13853.0,214.1974,214.1974,213.4568,213.8223,13853.0
2024-10-09 10:10:00,222.15,222.32,221.92,221.96,3428.0,213.6684,213.8319,213.4471,213.4856,3428.0
2024-10-09 10:20:00,221.97,222.44,221.97,222.42,8183.0,213.4952,213.9473,213.4952,213.9281,8183.0
2024-10-09 10:30:00,222.35,222.35,221.69,221.83,13294.0,213.8607,213.8607,213.2259,213.3606,13294.0
2024-10-09 10:40:00,221.81,222.25,221.81,222.22,11357.0,213.3413,213.7645,213.3413,213.7357,11357.0
2024-10-09 10:50:00,222.14,222.46,222.07,222.22,6974.0,213.6587,213.9665,213.5914,213.7357,6974.0
2024-10-09 11:00:00,222.22,222.33,221.68,221.91,118635.0,213.7357,213.8415,213.2163,213.4375,118635.0
2024-10-09 11:10:00,221.98,222.43,221.97,222.28,53141.0,213.5049,213.9377,213.4952,213.7934,53141.0
2024-10-09 11:20:00,222.33,222.57,222.28,222.34,8108.0,213.8415,214.0723,213.7934,213.8511,8108.0
2024-10-09 11:30:00,222.41,222.52,222.35,222.43,7599.0,213.9184,214.0242,213.8607,213.9377,7599.0
2024-10-09 11:40:00,222.52,222.62,222.36,222.47,12353.0,214.0242,214.1204,213.8703,213.9761,12353.0
2024-10-09 11:50:00,222.4,222.43,222.0,222.08,9235.0,213.9088,213.9377,213.5241,213.601,9235.0
2024-10-09 12:00:00,222.08,222.38,221.96,222.28,8114.0,213.601,213.8896,213.4856,213.7934,8114.0
2024-10-09 12:10:00,222.33,222.33,222.09,222.18,7978.0,213.8415,213.8415,213.6107,213.6972,7978.0
2024-10-09 12:20:00,222.18,222.26,221.87,221.87,8257.0,213.6972,213.7742,213.3991,213.3991,8257.0
2024-10-09 12:30:00,221.87,222.05,221.8,221.98,4458.0,213.3991,213.5722,213.3317,213.5049,4458.0
2024-10-09 12:40:00,221.99,222.34,221.97,222.0,19093.0,213.5145,213.8511,213.4952,213.5241,19093.0
2024-10-09 12:50:00,222.05,222.09,221.77,221.87,6792.0,213.5722,213.6107,213.3029,213.3991,6792.0
2024-10-09 13:00:00,221.86,222.0,221.8,221.95,2502.0,213.3894,213.5241,213.3317,213.476,2502.0
2024-10-09 13:10:00,221.96,222.15,221.8,222.15,6003.0,213.4856,213.6684,213.3317,213.6684,6003.0
2024-10-09 13:20:00,222.13,222.19,221.8,221.82,7825.0,213.6491,213.7068,213.3317,213.351,7825.0
2024-10-09 13:30:00,221.81,222.0,221.8,221.96,6719.0,213.3413,213.5241,213.3317,213.4856,6719.0
2024-10-09 13:40:00,222.02,222.02,221.63,221.67,6147.0,213.5433,213.5433,213.1682,213.2067,6147.0
2024-10-09 13:50:00,221.69,221.8,221.59,221.59,5986.0,213.2259,213.3317,213.1297,213.1297,5986.0
2024-10-09 14:00:00,221.63,221.69,221.47,221.58,5147.0,213.1682,213.2259,213.0143,213.1201,5147.0
2024-10-09 14:10:00,221.56,221.57,221.43,221.44,1657.0,213.1009,213.1105,212.9759,212.9855,1657.0
2024-10-09 14:20:00,221.39,221.48,221.1,221.17,6941.0,212.9374,213.0239,212.6585,212.7258,6941.0
2024-10-09 14:30:00,221.18,221.27,221.1,221.22,7500.0,212.7354,212.822,212.6585,212.7739,7500.0
2024-10-09 14:40:00,221.26,221.32,221.08,221.12,9561.0,212.8123,212.8701,212.6392,212.6777,9561.0
2024-10-09 14:50:00,221.09,221.34,221.0,221.27,36320.0,212.6488,212.8893,212.5623,212.822,36320.0
2024-10-09 15:00:00,221.29,221.29,221.11,221.2,7984.0,212.8412,212.8412,212.6681,212.7546,7984.0
2024-10-09 15:10:00,221.2,221.21,220.93,221.06,7437.0,212.7546,212.7643,212.4949,212.62,7437.0
2024-10-09 15:20:00,221.06,221.38,221.02,221.32,7889.0,212.62,212.9278,212.5815,212.8701,7889.0
2024-10-09 15:30:00,221.31,221.47,221.09,221.35,11116.0,212.8604,213.0143,212.6488,212.8989,11116.0
2024-10-09 15:40:00,221.32,221.38,220.56,221.23,27856.0,212.8701,212.9278,212.1391,212.7835,27856.0
2024-10-09 15:50:00,221.2,221.76,221.15,221.42,88275.0,212.7546,213.2933,212.7065,212.9662,88275.0
2024-10-10 09:30:00,222.0,222.35,221.46,221.46,20928.0,213.5241,213.8607,213.0047,213.0047,20928.0
2024-10-10 09:40:00,221.5,221.99,221.3,221.99,6968.0,213.0432,213.5145,212.8508,213.5145,6968.0
2024-10-10 09:50:00,222.2,222.2,221.6,221.6,5953.0,213.7165,213.7165,213.1394,213.1394,5953.0
2024-10-10 10:00:00,221.48,221.95,221.42,221.94,3213.0,213.0239,213.476,212.9662,213.4664,3213.0
2024-10-10 10:10:00,221.69,221.76,221.38,221.45,3890.0,213.2259,213.2933,212.9278,212.9951,3890.0
2024-10-10 10:20:00,221.41,221.51,220.88,221.09,2760.0,212.9566,213.0528,212.4469,212.6488,2760.0
2024-10-10 10:30:00,221.12,221.38,220.92,220.94,8004.0,212.6777,212.9278,212.4853,212.5046,8004.0
2024-10-10 10:40:00,220.88,221.0,220.63,220.73,4140.0,212.4469,212.5623,212.2064,212.3026,4140.0
2024-10-10 10:50:00,220.73,220.85,220.59,220.72,10144.0,212.3026,212.418,212.1679,212.293,10144.0
2024-10-10 11:00:00,220.81,220.81,220.58,220.7,11922.0,212.3795,212.3795,212.1583,212.2737,11922.0
2024-10-10 11:10:00,220.76,220.97,220.6,220.97,17686.0,212.3314,212.5334,212.1775,212.5334,17686.0
2024-10-10 11:20:00,221.01,221.01,220.61,220.61,8378.0,212.5719,212.5719,212.1872,212.1872,8378.0
2024-10-10 11:30:00,220.57,220.73,220.51,220.66,6167.0,212.1487,212.3026,212.091,212.2353,6167.0
2024-10-10 11:40:00,220.65,220.82,220.57,220.62,4049.0,212.2256,212.3891,212.1487,212.1968,4049.0
2024-10-10 11:50:00,220.62,220.64,220.44,220.48,4194.0,212.1968,212.216,212.0237,212.0621,4194.0
2024-10-10 12:00:00,220.44,220.56,220.34,220.55,3900.0,212.0237,212.1391,211.9275,212.1295,3900.0
2024-10-10 12:10:00,220.5,220.6,220.45,220.54,7443.0,212.0814,212.1775,212.0333,212.1198,7443.0
2024-10-10 12:20:00,220.54,220.61,220.43,220.57,7100.0,212.1198,212.1872,212.014,212.1487,7100.0
2024-10-10 12:30:00,220.61,220.66,220.42,220.55,6111.0,212.1872,212.2353,212.0044,212.1295,6111.0
2024-10-10 12:40:00,220.55,220.58,220.33,220.39,16821.0,212.1295,212.1583,211.9179,211.9756,16821.0
2024-10-10 12:50:00,220.35,220.59,220.34,220.35,6107.0,211.9371,212.1679,211.9275,211.9371,6107.0
2024-10-10 13:00:00,220.28,220.34,220.11,220.24,8769.0,211.8698,211.9275,211.7062,211.8313,8769.0
2024-10-10 13:10:00,220.24,220.51,220.24,220.51,4841.0,211.8313,212.091,211.8313,212.091,4841.0
2024-10-10 13:20:00,220.46,220.82,220.46,220.81,7249.0,212.0429,212.3891,212.0429,212.3795,7249.0
2024-10-10 13:30:00,220.82,220.97,220.75,220.89,10294.0,212.3891,212.5334,212.3218,212.4565,10294.0
2024-10-10 13:40:00,220.94,221.0,220.75,220.84,7615.0,212.5046,212.5623,212.3218,212.4084,7615.0
2024-10-10 13:50:00,220.84,220.96,220.73,220.96,3991.0,212.4084,212.5238,212.3026,212.5238,3991.0
2024-10-10 14:00:00,220.97,220.97,220.65,220.85,10110.0,212.5334,212.5334,212.2256,212.418,10110.0
2024-10-10 14:10:00,220.91,221.1,220.91,221.04,9228.0,212.4757,212.6585,212.4757,212.6007,9228.0
2024-10-10 14:20:00,221.1,221.12,220.89,220.91,5812.0,212.6585,212.6777,212.4565,212.4757,5812.0
2024-10-10 14:30:00,220.86,221.07,220.84,221.07,4055.0,212.4276,212.6296,212.4084,212.6296,4055.0
2024-10-10 14:40:00,221.11,221.14,220.91,221.09,7072.0,212.6681,212.6969,212.4757,212.6488,7072.0
2024-10-10 14:50:00,221.06,221.09,220.91,221.02,10670.0,212.62,212.6488,212.4757,212.5815,10670.0
2024-10-10 15:00:00,221.03,221.26,221.01,221.26,35214.0,212.5911,212.8123,212.5719,212.8123,35214.0
2024-10-10 15:10:00,221.26,221.3,221.08,221.22,9866.0,212.8123,212.8508,212.6392,212.7739,9866.0
2024-10-10 15:20:00,221.22,221.38,221.17,221.23,11246.0,212.7739,212.9278,212.7258,212.7835,11246.0
2024-10-10 15:30:00,221.27,221.39,221.25,221.31,11048.0,212.822,212.9374,212.8027,212.8604,11048.0
2024-10-10 15:40:00,221.33,221.5,221.31,221.41,27018.0,212.8797,213.0432,212.8604,212.9566,27018.0
2024-10-10 15:50:00,221.44,221.67,221.16,221.27,78472.0,212.9855,213.2067,212.7162,212.822,78472.0
2024-10-11 09:30:00,221.86,221.86,220.3,221.34,20895.0,213.3894,213.3894,211.889,212.8893,20895.0
2024-10-11 09:40:00,221.38,221.49,220.81,221.16,11394.0,212.9278,213.0336,212.3795,212.7162,11394.0
2024-10-11 09:50:00,220.97,221.12,220.48,220.49,27317.0,212.5334,212.6777,212.0621,212.0717,27317.0
2024-10-11 10:00:00,220.61,221.14,220.47,221.14,9201.0,212.1872,212.6969,212.0525,212.6969,9201.0
2024-10-11 10:10:00,221.29,221.44,221.07,221.25,6496.0,212.8412,212.9855,212.6296,212.8027,6496.0
2024-10-11 10:20:00,221.31,221.39,221.13,221.39,21796.0,212.8604,212.9374,212.6873,212.9374,21796.0
2024-10-11 10:30:00,221.42,221.54,220.87,220.99,10942.0,212.9662,213.0817,212.4372,212.5527,10942.0
2024-10-11 10:40:00,220.99,221.3,220.89,221.17,7031.0,212.5527,212.8508,212.4565,212.7258,7031.0
2024-10-11 10:50:00,221.13,221.27,220.81,220.81,9837.0,212.6873,212.822,212.3795,212.3795,9837.0
2024-10-11 11:00:00,220.75,220.75,220.45,220.7,12604.0,212.3218,212.3218,212.0333,212.2737,12604.0
2024-10-11 11:10:00,220.7,221.28,220.69,221.26,10210.0,212.2737,212.8316,212.2641,212.8123,10210.0
2024-10-11 11:20:00,221.27,221.29,221.05,221.14,9847.0,212.822,212.8412,212.6104,212.6969,9847.0
2024-10-11 11:30:00,221.15,221.26,221.02,221.26,28961.0,212.7065,212.8123,212.5815,212.8123,28961.0
2024-10-11 11:40:00,221.24,221.4,221.12,221.25,16912.0,212.7931,212.947,212.6777,212.8027,16912.0
2024-10-11 11:50:00,221.25,221.28,221.16,221.18,3286.0,212.8027,212.8316,212.7162,212.7354,3286.0
2024-10-11 12:00:00,221.23,221.25,220.68,220.78,5612.0,212.7835,212.8027,212.2545,212.3507,5612.0
2024-10-11 12:10:00,220.78,220.94,220.78,220.84,4102.0,212.3507,212.5046,212.3507,212.4084,4102.0
2024-10-11 12:20:00,220.74,220.96,220.67,220.73,4650.0,212.3122,212.5238,212.2449,212.3026,4650.0
2024-10-11 12:30:00,220.69,220.82,220.66,220.7,6683.0,212.2641,212.3891,212.2353,212.2737,6683.0
2024-10-11 12:40:00,220.66,220.91,220.66,220.9,5874.0,212.2353,212.4757,212.2353,212.4661,5874.0
2024-10-11 12:50:00,220.89,220.91,220.7,220.75,4614.0,212.4565,212.4757,212.2737,212.3218,4614.0
2024-10-11 13:00:00,220.8,220.85,220.74,220.82,3486.0,212.3699,212.418,212.3122,212.3891,3486.0
2024-10-11 13:10:00,220.81,221.01,220.81,220.98,26018.0,212.3795,212.5719,212.3795,212.543,26018.0
2024-10-11 13:20:00,221.04,221.04,220.9,221.02,3540.0,212.6007,212.6007,212.4661,212.5815,3540.0
2024-10-11 13:30:00,221.1,221.15,220.93,221.12,4560.0,212.6585,212.7065,212.4949,212.6777,4560.0
2024-10-11 13:40:00,221.12,221.19,220.98,220.98,5330.0,212.6777,212.745,212.543,212.543,5330.0
2024-10-11 13:50:00,221.03,221.1,220.93,221.06,6453.0,212.5911,212.6585,212.4949,212.62,6453.0
2024-10-11 14:00:00,221.06,221.21,221.0,221.21,7310.0,212.62,212.7643,212.5623,212.7643,7310.0
2024-10-11 14:10:00,221.19,221.19,221.08,221.14,4756.0,212.745,212.745,212.6392,212.6969,4756.0
2024-10-11 14:20:00,221.12,221.12,220.99,221.03,3344.0,212.6777,212.6777,212.5527,212.5911,3344.0
2024-10-11 14:30:00,221.06,221.2,221.03,221.19,3834.0,212.62,212.7546,212.5911,212.745,3834.0
2024-10-11 14:40:00,221.17,221.21,221.12,221.14,3554.0,212.7258,212.7643,212.6777,212.6969,3554.0
2024-10-11 14:50:00,221.15,221.4,221.13,221.36,5306.0,212.7065,212.947,212.6873,212.9085,5306.0
2024-10-11 15:00:00,221.34,221.69,221.34,221.62,6163.0,212.8893,213.2259,212.8893,213.1586,6163.0
2024-10-11 15:10:00,221.59,221.78,221.59,221.7,8084.0,213.1297,213.3125,213.1297,213.2355,8084.0
2024-10-11 15:20:00,221.7,221.86,221.51,221.53,10660.0,213.2355,213.3894,213.0528,213.072,10660.0
2024-10-11 15:30:00,221.5,221.61,221.3,221.31,24832.0,213.0432,213.149,212.8508,212.8604,24832.0
2024-10-11 15:40:00,221.31,221.64,221.26,221.6,18177.0,212.8604,213.1778,212.8123,213.1394,18177.0
2024-10-11 15:50:00,221.57,221.93,221.47,221.7,119529.0,213.1105,213.4568,213.0143,213.2355,119529.0
2024-10-14 09:30:00,221.63,222.76,221.42,222.76,22523.0,213.1682,214.2551,212.9662,214.2551,22523.0
2024-10-14 09:40:00,222.58,222.58,222.17,222.19,19096.0,214.0819,214.0819,213.6876,213.7068,19096.0
2024-10-14 09:50:00,222.2,222.99,222.19,222.81,26603.0,213.7165,214.4763,213.7068,214.3032,26603.0
2024-10-14 10:00:00,222.81,223.18,222.81,223.12,13471.0,214.3032,214.659,214.3032,214.6013,13471.0
2024-10-14 10:10:00,223.13,223.7,223.13,223.64,21535.0,214.6109,215.1592,214.6109,215.1015,21535.0
2024-10-14 10:20:00,223.64,223.72,223.25,223.72,9335.0,215.1015,215.1784,214.7264,215.1784,9335.0
2024-10-14 10:30:00,223.66,224.05,223.63,223.73,15882.0,215.1207,215.4958,215.0919,215.188,15882.0
2024-10-14 10:40:00,223.86,224.1,223.72,223.8,17879.0,215.3131,215.5439,215.1784,215.2554,17879.0
2024-10-14 10:50:00,223.83,223.97,223.64,223.68,27072.0,215.2842,215.4189,215.1015,215.1399,27072.0
2024-10-14 11:00:00,223.7,223.81,223.49,223.58,8565.0,215.1592,215.265,214.9572,215.0438,8565.0
2024-10-14 11:10:00,223.58,223.58,223.41,223.47,8607.0,215.0438,215.0438,214.8803,214.938,8607.0
2024-10-14 11:20:00,223.47,223.64,223.39,223.56,11171.0,214.938,215.1015,214.861,215.0245,11171.0
2024-10-14 11:30:00,223.57,223.74,223.46,223.64,15979.0,215.0341,215.1977,214.9283,215.1015,15979.0
2024-10-14 11:40:00,223.56,223.62,223.34,223.58,15693.0,215.0245,215.0822,214.8129,215.0438,15693.0
2024-10-14 11:50:00,223.58,223.63,223.44,223.53,5500.0,215.0438,215.0919,214.9091,214.9957,5500.0
2024-10-14 12:00:00,223.58,223.6,223.45,223.53,11003.0,215.0438,215.063,214.9187,214.9957,11003.0
2024-10-14 12:10:00,223.53,223.55,223.32,223.32,15055.0,214.9957,215.0149,214.7937,214.7937,15055.0
2024-10-14 12:20:00,223.29,223.46,223.25,223.42,7620.0,214.7648,214.9283,214.7264,214.8899,7620.0
2024-10-14 12:30:00,223.38,223.63,223.34,223.47,14837.0,214.8514,215.0919,214.8129,214.938,14837.0
2024-10-14 12:40:00,223.45,223.5,223.32,223.4,20410.0,214.9187,214.9668,214.7937,214.8706,20410.0
2024-10-14 12:50:00,223.39,223.58,223.34,223.52,14125.0,214.861,215.0438,214.8129,214.9861,14125.0
2024-10-14 13:00:00,223.47,223.57,223.43,223.47,5416.0,214.938,215.0341,214.8995,214.938,5416.0
2024-10-14 13:10:00,223.42,223.58,223.42,223.5,13871.0,214.8899,215.0438,214.8899,214.9668,13871.0
2024-10-14 13:20:00,223.47,223.47,223.21,223.26,28532.0,214.938,214.938,214.6879,214.736,28532.0
2024-10-14 13:30:00,223.22,223.38,223.16,223.35,40265.0,214.6975,214.8514,214.6398,214.8225,40265.0
2024-10-14 13:40:00,223.35,223.43,223.22,223.22,6220.0,214.8225,214.8995,214.6975,214.6975,6220.0
2024-10-14 13:50:00,223.2,223.38,223.2,223.31,6055.0,214.6783,214.8514,214.6783,214.7841,6055.0
2024-10-14 14:00:00,223.28,223.38,223.26,223.28,7926.0,214.7552,214.8514,214.736,214.7552,7926.0
2024-10-14 14:10:00,223.28,223.33,223.17,223.27,57380.0,214.7552,214.8033,214.6494,214.7456,57380.0
2024-10-14 14:20:00,223.3,223.86,223.26,223.78,6965.0,214.7745,215.3131,214.736,215.2361,6965.0
2024-10-14 14:30:00,223.8,223.96,223.6,223.66,21310.0,215.2554,215.4093,215.063,215.1207,21310.0
2024-10-14 14:40:00,223.71,223.71,223.44,223.44,4875.0,215.1688,215.1688,214.9091,214.9091,4875.0
2024-10-14 14:50:00,223.48,223.85,223.46,223.79,15486.0,214.9476,215.3035,214.9283,215.2457,15486.0
2024-10-14 15:00:00,223.8,224.03,223.8,224.03,6779.0,215.2554,215.4766,215.2554,215.4766,6779.0
2024-10-14 15:10:00,224.1,224.17,223.98,224.16,7512.0,215.5439,215.6112,215.4285,215.6016,7512.0
2024-10-14 15:20:00,224.19,224.22,224.04,224.1,16020.0,215.6305,215.6593,215.4862,215.5439,16020.0
2024-10-14 15:30:00,224.11,224.11,223.91,223.93,11281.0,215.5535,215.5535,215.3612,215.3804,11281.0
2024-10-14 15:40:00,223.93,224.28,223.89,224.26,30855.0,215.3804,215.717,215.3419,215.6978,30855.0
2024-10-14 15:50:00,224.26,224.29,223.66,224.2,118879.0,215.6978,215.7267,215.1207,215.6401,118879.0
2024-10-15 09:30:00,224.31,224.31,222.95,223.51,42531.0,215.7459,215.7459,214.4378,214.9764,42531.0
2024-10-15 09:40:00,223.5,223.88,223.1,223.88,16965.0,214.9668,215.3323,214.5821,215.3323,16965.0
2024-10-15 09:50:00,223.89,224.94,223.78,224.94,20200.0,215.3419,216.3518,215.2361,216.3518,20200.0
2024-10-15 10:00:00,224.84,224.95,224.35,224.51,8901.0,216.2557,216.3615,215.7844,215.9383,8901.0
2024-10-15 10:10:00,224.45,225.65,224.44,225.36,23517.0,215.8805,217.0347,215.8709,216.7558,23517.0
2024-10-15 10:20:00,225.48,225.57,224.67,224.77,28446.0,216.8712,216.9578,216.0922,216.1883,28446.0
2024-10-15 10:30:00,224.92,225.78,224.85,225.53,18730.0,216.3326,217.1598,216.2653,216.9193,18730.0
2024-10-15 10:40:00,225.63,225.89,225.01,225.01,7225.0,217.0155,217.2656,216.4192,216.4192,7225.0
2024-10-15 10:50:00,224.99,225.12,224.82,224.95,8423.0,216.3999,216.525,216.2364,216.3615,8423.0
2024-10-15 11:00:00,225.02,225.15,224.65,224.87,14970.0,216.4288,216.5538,216.0729,216.2845,14970.0
2024-10-15 11:10:00,224.87,224.96,224.61,224.75,8647.0,216.2845,216.3711,216.0344,216.1691,8647.0
2024-10-15 11:20:00,224.77,225.01,224.56,224.9,11104.0,216.1883,216.4192,215.9863,216.3134,11104.0
2024-10-15 11:30:00,224.87,224.88,224.1,224.31,6234.0,216.2845,216.2941,215.5439,215.7459,6234.0
2024-10-15 11:40:00,224.24,224.57,224.12,224.53,7013.0,215.6786,215.996,215.5631,215.9575,7013.0
2024-10-15 11:50:00,224.53,224.82,224.34,224.69,8339.0,215.9575,216.2364,215.7747,216.1114,8339.0
2024-10-15 12:00:00,224.71,225.28,224.71,225.15,5982.0,216.1306,216.6789,216.1306,216.5538,5982.0
2024-10-15 12:10:00,225.18,225.18,224.89,224.99,4704.0,216.5827,216.5827,216.3038,216.3999,4704.0
2024-10-15 12:20:00,225.0,225.28,224.93,225.22,4865.0,216.4096,216.6789,216.3422,216.6212,4865.0
2024-10-15 12:30:00,225.13,225.22,224.82,224.83,4072.0,216.5346,216.6212,216.2364,216.246,4072.0
2024-10-15 12:40:00,224.78,225.0,224.78,224.9,5772.0,216.198,216.4096,216.198,216.3134,5772.0
2024-10-15 12:50:00,224.9,225.17,224.82,225.01,3792.0,216.3134,216.5731,216.2364,216.4192,3792.0
2024-10-15 13:00:00,224.89,225.14,224.76,225.14,4947.0,216.3038,216.5442,216.1787,216.5442,4947.0
2024-10-15 13:10:00,225.1,225.2,224.79,224.96,6927.0,216.5057,216.6019,216.2076,216.3711,6927.0
2024-10-15 13:20:00,224.9,224.9,224.77,224.77,4198.0,216.3134,216.3134,216.1883,216.1883,4198.0
2024-10-15 13:30:00,224.88,224.99,224.73,224.91,13019.0,216.2941,216.3999,216.1499,216.323,13019.0
2024-10-15 13:40:00,224.95,225.22,224.88,225.14,6691.0,216.3615,216.6212,216.2941,216.5442,6691.0
2024-10-15 13:50:00,225.08,225.27,224.88,224.88,9918.0,216.4865,216.6692,216.2941,216.2941,9918.0
2024-10-15 14:00:00,224.88,224.91,224.31,224.66,6129.0,216.2941,216.323,215.7459,216.0825,6129.0
2024-10-15 14:10:00,224.57,224.64,224.01,224.02,3838.0,215.996,216.0633,215.4573,215.467,3838.0
2024-10-15 14:20:00,223.98,224.07,223.97,224.02,2950.0,215.4285,215.5151,215.4189,215.467,2950.0
2024-10-15 14:30:00,224.0,224.0,223.82,223.9,3801.0,215.4477,215.4477,215.2746,215.3515,3801.0
2024-10-15 14:40:00,223.83,224.03,223.6,224.03,7840.0,215.2842,215.4766,215.063,215.4766,7840.0
2024-10-15 14:50:00,223.97,224.41,223.9,224.41,16000.0,215.4189,215.8421,215.3515,215.8421,16000.0
2024-10-15 15:00:00,224.41,224.55,224.28,224.38,5961.0,215.8421,215.9767,215.717,215.8132,5961.0
2024-10-15 15:10:00,224.4,224.42,224.1,224.37,30412.0,215.8325,215.8517,215.5439,215.8036,30412.0
2024-10-15 15:20:00,224.38,224.62,224.29,224.41,11704.0,215.8132,216.0441,215.7267,215.8421,11704.0
2024-10-15 15:30:00,224.43,224.7,224.41,224.65,20492.0,215.8613,216.121,215.8421,216.0729,20492.0
2024-10-15 15:40:00,224.68,224.75,224.54,224.73,20309.0,216.1018,216.1691,215.9671,216.1499,20309.0
2024-10-15 15:50:00,224.73,224.93,224.5,224.76,112316.0,216.1499,216.3422,215.9286,216.1787,112316.0
2024-10-16 09:30:00,223.77,224.92,223.68,224.04,19398.0,215.2265,216.3326,215.1399,215.4862,19398.0
2024-10-16 09:40:00,223.97,225.0,223.82,225.0,32157.0,215.4189,216.4096,215.2746,216.4096,32157.0
2024-10-16 09:50:00,225.0,225.59,225.0,225.57,4500.0,216.4096,216.977,216.4096,216.9578,4500.0
2024-10-16 10:00:00,225.57,225.61,224.96,225.56,11201.0,216.9578,216.9963,216.3711,216.9482,11201.0
2024-10-16 10:10:00,225.56,225.56,225.03,225.36,11309.0,216.9482,216.9482,216.4384,216.7558,11309.0
2024-10-16 10:20:00,225.36,225.57,225.28,225.51,7998.0,216.7558,216.9578,216.6789,216.9001,7998.0
2024-10-16 10:30:00,225.51,225.59,225.0,225.4,23132.0,216.9001,216.977,216.4096,216.7943,23132.0
2024-10-16 10:40:00,225.3,225.48,224.72,225.09,9642.0,216.6981,216.8712,216.1402,216.4961,9642.0
2024-10-16 10:50:00,225.14,225.6,224.99,225.47,19151.0,216.5442,216.9866,216.3999,216.8616,19151.0
2024-10-16 11:00:00,225.51,225.8,225.26,225.26,15340.0,216.9001,217.179,216.6596,216.6596,15340.0
2024-10-16 11:10:00,225.26,225.59,225.14,225.41,11502.0,216.6596,216.977,216.5442,216.8039,11502.0
2024-10-16 11:20:00,225.41,225.44,225.24,225.41,10353.0,216.8039,216.8328,216.6404,216.8039,10353.0
2024-10-16 11:30:00,225.43,225.72,225.37,225.7,15128.0,216.8231,217.1021,216.7654,217.0828,15128.0
2024-10-16 11:40:00,225.68,226.07,225.63,225.77,13343.0,217.0636,217.4387,217.0155,217.1502,13343.0
2024-10-16 11:50:00,225.84,225.86,225.6,225.72,14229.0,217.2175,217.2367,216.9866,217.1021,14229.0
2024-10-16 12:00:00,225.79,226.0,225.74,225.93,9974.0,217.1694,217.3714,217.1213,217.304,9974.0
2024-10-16 12:10:00,225.91,226.23,225.89,226.04,10464.0,217.2848,217.5926,217.2656,217.4098,10464.0
2024-10-16 12:20:00,226.09,226.3,226.01,226.3,7852.0,217.4579,217.6599,217.381,217.6599,7852.0
2024-10-16 12:30:00,226.34,226.43,226.26,226.31,6027.0,217.6984,217.785,217.6214,217.6695,6027.0
2024-10-16 12:40:00,226.34,226.58,226.3,226.52,4772.0,217.6984,217.9292,217.6599,217.8715,4772.0
2024-10-16 12:50:00,226.59,226.9,226.59,226.78,8035.0,217.9388,218.237,217.9388,218.1216,8035.0
2024-10-16 13:00:00,226.82,226.89,226.68,226.84,14746.0,218.1601,218.2274,218.0254,218.1793,14746.0
2024-10-16 13:10:00,226.89,226.89,226.64,226.64,4086.0,218.2274,218.2274,217.9869,217.9869,4086.0
2024-10-16 13:20:00,226.66,226.69,226.51,226.63,6929.0,218.0062,218.035,217.8619,217.9773,6929.0
2024-10-16 13:30:00,226.66,226.67,226.43,226.53,13301.0,218.0062,218.0158,217.785,217.8811,13301.0
2024-10-16 13:40:00,226.55,226.58,226.19,226.25,15882.0,217.9004,217.9292,217.5541,217.6118,15882.0
2024-10-16 13:50:00,226.29,226.38,226.19,226.3,8380.0,217.6503,217.7369,217.5541,217.6599,8380.0
2024-10-16 14:00:00,226.34,226.58,226.33,226.33,7169.0,217.6984,217.9292,217.6888,217.6888,7169.0
2024-10-16 14:10:00,226.33,226.5,226.27,226.42,5186.0,217.6888,217.8523,217.6311,217.7753,5186.0
2024-10-16 14:20:00,226.43,226.68,226.43,226.46,6627.0,217.785,218.0254,217.785,217.8138,6627.0
2024-10-16 14:30:00,226.41,226.59,226.37,226.4,5673.0,217.7657,217.9388,217.7272,217.7561,5673.0
2024-10-16 14:40:00,226.34,226.37,226.19,226.26,6043.0,217.6984,217.7272,217.5541,217.6214,6043.0
2024-10-16 14:50:00,226.25,226.31,226.19,226.23,14463.0,217.6118,217.6695,217.5541,217.5926,14463.0
2024-10-16 15:00:00,226.23,226.44,226.19,226.37,14074.0,217.5926,217.7946,217.5541,217.7272,14074.0
2024-10-16 15:10:00,226.36,226.5,226.36,226.44,8825.0,217.7176,217.8523,217.7176,217.7946,8825.0
2024-10-16 15:20:00,226.45,226.53,226.3,226.41,10748.0,217.8042,217.8811,217.6599,217.7657,10748.0
2024-10-16 15:30:00,226.39,226.74,226.35,226.69,23306.0,217.7465,218.0831,217.708,218.035,23306.0
2024-10-16 15:40:00,226.69,227.1,226.69,227.05,37683.0,218.035,218.4294,218.035,218.3813,37683.0
2024-10-16 15:50:00,227.08,227.28,226.88,227.15,141855.0,218.4101,218.6025,218.2178,218.4775,141855.0
2024-10-17 09:30:00,228.21,228.21,226.87,226.89,22168.0,219.497,219.497,218.2082,218.2274,22168.0
2024-10-17 09:40:00,226.93,227.31,226.93,227.14,2058.0,218.2659,218.6314,218.2659,218.4678,2058.0
2024-10-17 09:50:00,227.25,228.27,227.25,228.13,11440.0,218.5736,219.5547,218.5736,219.42,11440.0
2024-10-17 10:00:00,228.13,228.4,227.92,228.4,8152.0,219.42,219.6797,219.2181,219.6797,8152.0
2024-10-17 10:10:00,228.45,229.24,228.24,229.05,49112.0,219.7278,220.4877,219.5258,220.3049,49112.0
2024-10-17 10:20:00,229.05,229.43,228.79,228.96,43210.0,220.3049,220.6704,220.0548,220.2184,43210.0
2024-10-17 10:30:00,228.98,229.2,228.7,229.01,40901.0,220.2376,220.4492,219.9683,220.2664,40901.0
2024-10-17 10:40:00,228.96,229.55,228.77,229.45,41296.0,220.2184,220.7858,220.0356,220.6897,41296.0
2024-10-17 10:50:00,229.49,229.69,229.22,229.63,20788.0,220.7281,220.9205,220.4684,220.8628,20788.0
2024-10-17 11:00:00,229.67,230.12,229.25,230.06,22694.0,220.9013,221.3341,220.4973,221.2764,22694.0
2024-10-17 11:10:00,230.1,230.1,229.54,229.55,121925.0,221.3148,221.3148,220.7762,220.7858,121925.0
2024-10-17 11:20:00,229.55,229.56,229.17,229.39,30571.0,220.7858,220.7955,220.4203,220.6319,30571.0
2024-10-17 11:30:00,229.43,229.68,229.27,229.54,18158.0,220.6704,220.9109,220.5165,220.7762,18158.0
2024-10-17 11:40:00,229.61,229.61,228.88,229.0,23541.0,220.8435,220.8435,220.1414,220.2568,23541.0
2024-10-17 11:50:00,229.0,229.21,228.95,229.03,15783.0,220.2568,220.4588,220.2087,220.2857,15783.0
2024-10-17 12:00:00,229.03,229.14,228.91,229.12,19811.0,220.2857,220.3915,220.1703,220.3723,19811.0
2024-10-17 12:10:00,229.12,229.16,228.93,229.08,13042.0,220.3723,220.4107,220.1895,220.3338,13042.0
2024-10-17 12:20:00,229.03,229.24,228.99,229.12,8659.0,220.2857,220.4877,220.2472,220.3723,8659.0
2024-10-17 12:30:00,229.0,229.11,228.95,229.08,9057.0,220.2568,220.3626,220.2087,220.3338,9057.0
2024-10-17 12:40:00,229.09,229.14,228.96,229.03,16237.0,220.3434,220.3915,220.2184,220.2857,16237.0
2024-10-17 12:50:00,229.01,229.26,229.01,229.23,3745.0,220.2664,220.5069,220.2664,220.4781,3745.0
2024-10-17 13:00:00,229.28,229.34,229.0,229.09,7922.0,220.5261,220.5839,220.2568,220.3434,7922.0
2024-10-17 13:10:00,229.18,229.3,229.0,229.27,7118.0,220.43,220.5454,220.2568,220.5165,7118.0
2024-10-17 13:20:00,229.27,229.27,228.72,228.77,11106.0,220.5165,220.5165,219.9875,220.0356,11106.0
2024-10-17 13:30:00,228.8,228.8,228.24,228.24,10679.0,220.0645,220.0645,219.5258,219.5258,10679.0
2024-10-17 13:40:00,228.29,228.43,228.14,228.22,6333.0,219.5739,219.7086,219.4297,219.5066,6333.0
2024-10-17 13:50:00,228.24,228.47,228.21,228.34,7595.0,219.5258,219.7471,219.497,219.622,7595.0
2024-10-17 14:00:00,228.4,228.4,228.0,228.3,6977.0,219.6797,219.6797,219.295,219.5836,6977.0
2024-10-17 14:10:00,228.3,228.35,228.1,228.17,5157.0,219.5836,219.6316,219.3912,219.4585,5157.0
2024-10-17 14:20:00,228.17,228.38,228.16,228.29,8310.0,219.4585,219.6605,219.4489,219.5739,8310.0
2024-10-17 14:30:00,228.29,228.36,228.01,228.14,13663.0,219.5739,219.6413,219.3046,219.4297,13663.0
2024-10-17 14:40:00,228.13,228.13,227.77,227.81,7733.0,219.42,219.42,219.0738,219.1123,7733.0
2024-10-17 14:50:00,227.88,227.97,227.52,227.54,99973.0,219.1796,219.2662,218.8333,218.8526,99973.0
2024-10-17 15:00:00,227.5,227.57,227.29,227.3,17810.0,218.8141,218.8814,218.6121,218.6217,17810.0
2024-10-17 15:10:00,227.3,227.37,227.09,227.27,9798.0,218.6217,218.6891,218.4198,218.5929,9798.0
2024-10-17 15:20:00,227.26,227.54,227.17,227.48,9134.0,218.5833,218.8526,218.4967,218.7949,9134.0
2024-10-17 15:30:00,227.48,227.64,227.35,227.59,8862.0,218.7949,218.9488,218.6698,218.9007,8862.0
2024-10-17 15:40:00,227.6,227.64,227.43,227.43,12773.0,218.9103,218.9488,218.7468,218.7468,12773.0
2024-10-17 15:50:00,227.42,227.81,227.06,227.25,92593.0,218.7372,219.1123,218.3909,218.5736,92593.0
2024-10-18 09:30:00,227.23,227.43,226.0,226.75,107897.0,218.5544,218.7468,217.3714,218.0927,107897.0
2024-10-18 09:40:00,227.18,227.75,226.8,227.71,7287.0,218.5063,219.0546,218.1408,219.0161,7287.0
2024-10-18 09:50:00,227.56,227.85,227.2,227.64,17501.0,218.8718,219.1507,218.5256,218.9488,17501.0
2024-10-18 10:00:00,227.66,227.89,227.49,227.66,6923.0,218.968,219.1892,218.8045,218.968,6923.0
2024-10-18 10:10:00,227.8,227.93,227.66,227.85,6450.0,219.1026,219.2277,218.968,219.1507,6450.0
2024-10-18 10:20:00,227.79,227.82,227.62,227.76,10881.0,219.093,219.1219,218.9295,219.0642,10881.0
2024-10-18 10:30:00,227.76,227.82,227.58,227.74,16209.0,219.0642,219.1219,218.891,219.0449,16209.0
2024-10-18 10:40:00,227.74,228.04,227.68,228.03,5483.0,219.0449,219.3335,218.9872,219.3239,5483.0
2024-10-18 10:50:00,228.08,228.48,228.06,228.42,3236.0,219.372,219.7567,219.3527,219.699,3236.0
2024-10-18 11:00:00,228.35,228.5,228.29,228.42,6639.0,219.6316,219.7759,219.5739,219.699,6639.0
2024-10-18 11:10:00,228.44,228.69,228.43,228.63,6937.0,219.7182,219.9587,219.7086,219.901,6937.0
2024-10-18 11:20:00,228.63,228.83,228.57,228.68,9670.0,219.901,220.0933,219.8432,219.949,9670.0
2024-10-18 11:30:00,228.67,228.75,228.65,228.65,2082.0,219.9394,220.0164,219.9202,219.9202,2082.0
2024-10-18 11:40:00,228.72,228.8,228.52,228.55,6286.0,219.9875,220.0645,219.7952,219.824,6286.0
2024-10-18 11:50:00,228.56,228.56,228.22,228.22,4230.0,219.8336,219.8336,219.5066,219.5066,4230.0
2024-10-18 12:00:00,228.22,228.74,228.22,228.61,5113.0,219.5066,220.0068,219.5066,219.8817,5113.0
2024-10-18 12:10:00,228.71,228.81,228.58,228.63,3345.0,219.9779,220.0741,219.8529,219.901,3345.0
2024-10-18 12:20:00,228.57,228.61,228.48,228.5,2313.0,219.8432,219.8817,219.7567,219.7759,2313.0
2024-10-18 12:30:00,228.51,228.61,228.5,228.61,2523.0,219.7855,219.8817,219.7759,219.8817,2523.0
2024-10-18 12:40:00,228.63,228.66,228.49,228.49,6567.0,219.901,219.9298,219.7663,219.7663,6567.0
2024-10-18 12:50:00,228.52,228.63,228.35,228.35,3597.0,219.7952,219.901,219.6316,219.6316,3597.0
2024-10-18 13:00:00,228.38,228.46,228.34,228.34,1327.0,219.6605,219.7374,219.622,219.622,1327.0
2024-10-18 13:10:00,228.42,228.65,228.38,228.65,4593.0,219.699,219.9202,219.6605,219.9202,4593.0
2024-10-18 13:20:00,228.58,228.76,228.55,228.66,7142.0,219.8529,220.026,219.824,219.9298,7142.0
2024-10-18 13:30:00,228.66,228.69,228.59,228.59,3135.0,219.9298,219.9587,219.8625,219.8625,3135.0
2024-10-18 13:40:00,228.65,228.74,228.55,228.63,6285.0,219.9202,220.0068,219.824,219.901,6285.0
2024-10-18 13:50:00,228.63,228.69,228.5,228.56,4100.0,219.901,219.9587,219.7759,219.8336,4100.0
2024-10-18 14:00:00,228.53,228.82,228.43,228.82,9355.0,219.8048,220.0837,219.7086,220.0837,9355.0
2024-10-18 14:10:00,228.86,229.07,228.85,229.07,8227.0,220.1222,220.3242,220.1126,220.3242,8227.0
2024-10-18 14:20:00,229.05,229.14,228.89,228.95,9453.0,220.3049,220.3915,220.151,220.2087,9453.0
2024-10-18 14:30:00,228.98,229.01,228.85,228.86,7536.0,220.2376,220.2664,220.1126,220.1222,7536.0
2024-10-18 14:40:00,228.89,229.04,228.82,228.96,5623.0,220.151,220.2953,220.0837,220.2184,5623.0
2024-10-18 14:50:00,228.96,229.11,228.89,228.89,7613.0,220.2184,220.3626,220.151,220.151,7613.0
2024-10-18 15:00:00,228.88,228.88,228.44,228.56,8056.0,220.1414,220.1414,219.7182,219.8336,8056.0
2024-10-18 15:10:00,228.57,228.9,228.56,228.63,24231.0,219.8432,220.1606,219.8336,219.901,24231.0
2024-10-18 15:20:00,228.63,228.63,228.5,228.55,5374.0,219.901,219.901,219.7759,219.824,5374.0
2024-10-18 15:30:00,228.49,228.6,228.45,228.54,7684.0,219.7663,219.8721,219.7278,219.8144,7684.0
2024-10-18 15:40:00,228.54,228.59,228.26,228.49,10195.0,219.8144,219.8625,219.5451,219.7663,10195.0
2024-10-18 15:50:00,228.45,228.47,228.15,228.3,47662.0,219.7278,219.7471,219.4393,219.5836,47662.0
2024-10-21 09:30:00,226.61,227.63,226.07,227.13,28177.0,217.9581,218.9391,217.4387,218.4582,28177.0
2024-10-21 09:40:00,227.22,227.28,226.5,226.59,7841.0,218.5448,218.6025,217.8523,217.9388,7841.0
2024-10-21 09:50:00,226.46,226.58,225.99,226.54,4886.0,217.8138,217.9292,217.3618,217.8908,4886.0
2024-10-21 10:00:00,226.71,227.21,226.6,226.6,9034.0,218.0543,218.5352,217.9485,217.9485,9034.0
2024-10-21 10:10:00,226.73,226.94,226.31,226.31,5862.0,218.0735,218.2755,217.6695,217.6695,5862.0
2024-10-21 10:20:00,226.38,226.75,226.34,226.64,7038.0,217.7369,218.0927,217.6984,217.9869,7038.0
2024-10-21 10:30:00,226.58,226.76,226.33,226.76,5551.0,217.9292,218.1024,217.6888,218.1024,5551.0
2024-10-21 10:40:00,226.62,226.82,226.58,226.68,2923.0,217.9677,218.1601,217.9292,218.0254,2923.0
2024-10-21 10:50:00,226.6,226.62,226.42,226.49,3578.0,217.9485,217.9677,217.7753,217.8427,3578.0
2024-10-21 11:00:00,226.49,226.75,226.2,226.75,9239.0,217.8427,218.0927,217.5637,218.0927,9239.0
2024-10-21 11:10:00,226.76,227.03,226.76,226.88,6245.0,218.1024,218.362,218.1024,218.2178,6245.0
2024-10-21 11:20:00,226.88,226.88,226.64,226.73,6883.0,218.2178,218.2178,217.9869,218.0735,6883.0
2024-10-21 11:30:00,226.65,226.65,226.33,226.63,5175.0,217.9966,217.9966,217.6888,217.9773,5175.0
2024-10-21 11:40:00,226.63,227.25,226.63,227.25,9349.0,217.9773,218.5736,217.9773,218.5736,9349.0
2024-10-21 11:50:00,227.19,227.35,227.12,227.13,5425.0,218.5159,218.6698,218.4486,218.4582,5425.0
2024-10-21 12:00:00,227.17,227.32,227.17,227.29,3477.0,218.4967,218.641,218.4967,218.6121,3477.0
2024-10-21 12:10:00,227.33,227.43,227.21,227.24,9216.0,218.6506,218.7468,218.5352,218.564,9216.0
2024-10-21 12:20:00,227.19,227.64,227.19,227.58,8951.0,218.5159,218.9488,218.5159,218.891,8951.0
2024-10-21 12:30:00,227.53,227.64,227.39,227.53,5551.0,218.843,218.9488,218.7083,218.843,5551.0
2024-10-21 12:40:00,227.56,227.6,227.51,227.57,7684.0,218.8718,218.9103,218.8237,218.8814,7684.0
2024-10-21 12:50:00,227.59,227.87,227.59,227.87,5176.0,218.9007,219.17,218.9007,219.17,5176.0
2024-10-21 13:00:00,227.81,227.81,227.56,227.59,10833.0,219.1123,219.1123,218.8718,218.9007,10833.0
2024-10-21 13:10:00,227.56,227.63,227.47,227.57,7045.0,218.8718,218.9391,218.7852,218.8814,7045.0
2024-10-21 13:20:00,227.55,227.75,227.54,227.65,8561.0,218.8622,219.0546,218.8526,218.9584,8561.0
2024-10-21 13:30:00,227.63,227.68,227.57,227.62,5440.0,218.9391,218.9872,218.8814,218.9295,5440.0
2024-10-21 13:40:00,227.64,227.99,227.64,227.99,6030.0,218.9488,219.2854,218.9488,219.2854,6030.0
2024-10-21 13:50:00,227.98,228.03,227.86,227.9,5347.0,219.2758,219.3239,219.1604,219.1988,5347.0
2024-10-21 14:00:00,227.92,227.99,227.77,227.82,8457.0,219.2181,219.2854,219.0738,219.1219,8457.0
2024-10-21 14:10:00,227.79,227.79,227.41,227.53,4649.0,219.093,219.093,218.7275,218.843,4649.0
2024-10-21 14:20:00,227.51,227.56,227.3,227.44,11727.0,218.8237,218.8718,218.6217,218.7564,11727.0
2024-10-21 14:30:00,227.38,227.64,227.33,227.64,6979.0,218.6987,218.9488,218.6506,218.9488,6979.0
2024-10-21 14:40:00,227.59,227.59,227.34,227.38,5620.0,218.9007,218.9007,218.6602,218.6987,5620.0
2024-10-21 14:50:00,227.35,227.55,227.31,227.43,8986.0,218.6698,218.8622,218.6314,218.7468,8986.0
2024-10-21 15:00:00,227.44,227.46,227.1,227.12,6453.0,218.7564,218.7756,218.4294,218.4486,6453.0
2024-10-21 15:10:00,227.13,227.52,227.13,227.41,11453.0,218.4582,218.8333,218.4582,218.7275,11453.0
2024-10-21 15:20:00,227.41,227.51,227.34,227.45,4880.0,218.7275,218.8237,218.6602,218.766,4880.0
2024-10-21 15:30:00,227.4,227.56,227.2,227.31,13839.0,218.7179,218.8718,218.5256,218.6314,13839.0
2024-10-21 15:40:00,227.37,227.6,227.21,227.41,11612.0,218.6891,218.9103,218.5352,218.7275,11612.0
2024-10-21 15:50:00,227.37,227.38,226.88,227.07,102327.0,218.6891,218.6987,218.2178,218.4005,102327.0
2024-10-22 09:30:00,226.8,227.24,225.73,225.87,51119.0,218.1408,218.564,217.1117,217.2463,51119.0
2024-10-22 09:40:00,226.23,226.94,226.13,226.37,29559.0,217.5926,218.2755,217.4964,217.7272,29559.0
2024-10-22 09:50:00,226.37,226.77,226.36,226.72,24339.0,217.7272,218.112,217.7176,218.0639,24339.0
2024-10-22 10:00:00,226.72,226.79,225.73,225.95,12647.0,218.0639,218.1312,217.1117,217.3233,12647.0
2024-10-22 10:10:00,225.95,226.78,225.95,226.5,24207.0,217.3233,218.1216,217.3233,217.8523,24207.0
2024-10-22 10:20:00,226.55,226.56,226.05,226.22,8886.0,217.9004,217.91,217.4195,217.583,8886.0
2024-10-22 10:30:00,226.29,226.36,225.81,226.24,8979.0,217.6503,217.7176,217.1886,217.6022,8979.0
2024-10-22 10:40:00,226.23,226.68,226.23,226.58,9109.0,217.5926,218.0254,217.5926,217.9292,9109.0
2024-10-22 10:50:00,226.67,226.87,226.55,226.73,10904.0,218.0158,218.2082,217.9004,218.0735,10904.0
2024-10-22 11:00:00,226.73,226.83,226.43,226.77,12481.0,218.0735,218.1697,217.785,218.112,12481.0
2024-10-22 11:10:00,226.8,227.01,226.6,226.6,11977.0,218.1408,218.3428,217.9485,217.9485,11977.0
2024-10-22 11:20:00,226.66,226.72,226.17,226.27,20546.0,218.0062,218.0639,217.5349,217.6311,20546.0
2024-10-22 11:30:00,226.4,226.56,226.29,226.33,11661.0,217.7561,217.91,217.6503,217.6888,11661.0
2024-10-22 11:40:00,226.28,226.28,226.04,226.09,7853.0,217.6407,217.6407,217.4098,217.4579,7853.0
2024-10-22 11:50:00,226.09,226.53,226.08,226.36,12371.0,217.4579,217.8811,217.4483,217.7176,12371.0
2024-10-22 12:00:00,226.38,226.38,226.13,226.13,4178.0,217.7369,217.7369,217.4964,217.4964,4178.0
2024-10-22 12:10:00,226.06,226.18,225.97,225.97,5827.0,217.4291,217.5445,217.3425,217.3425,5827.0
2024-10-22 12:20:00,226.07,226.41,226.01,226.3,17380.0,217.4387,217.7657,217.381,217.6599,17380.0
2024-10-22 12:30:00,226.36,226.52,226.35,226.45,16347.0,217.7176,217.8715,217.708,217.8042,16347.0
2024-10-22 12:40:00,226.49,226.61,226.33,226.36,14022.0,217.8427,217.9581,217.6888,217.7176,14022.0
2024-10-22 12:50:00,226.36,226.54,226.29,226.33,8474.0,217.7176,217.8908,217.6503,217.6888,8474.0
2024-10-22 13:00:00,226.34,226.56,226.31,226.56,9617.0,217.6984,217.91,217.6695,217.91,9617.0
2024-10-22 13:10:00,226.52,226.71,226.21,226.27,26412.0,217.8715,218.0543,217.5734,217.6311,26412.0
2024-10-22 13:20:00,226.19,226.33,226.08,226.09,13129.0,217.5541,217.6888,217.4483,217.4579,13129.0
2024-10-22 13:30:00,226.09,226.28,225.92,225.94,113913.0,217.4579,217.6407,217.2944,217.3137,113913.0
2024-10-22 13:40:00,226.02,226.38,225.94,225.94,13135.0,217.3906,217.7369,217.3137,217.3137,13135.0
2024-10-22 13:50:00,225.93,225.93,225.64,225.66,10803.0,217.304,217.304,217.0251,217.0444,10803.0
2024-10-22 14:00:00,225.67,225.81,225.41,225.41,4496.0,217.054,217.1886,216.8039,216.8039,4496.0
2024-10-22 14:10:00,225.49,225.71,225.49,225.71,10968.0,216.8808,217.0924,216.8808,217.0924,10968.0
2024-10-22 14:20:00,225.72,225.92,225.63,225.88,9094.0,217.1021,217.2944,217.0155,217.256,9094.0
2024-10-22 14:30:00,225.87,225.95,225.75,225.77,6455.0,217.2463,217.3233,217.1309,217.1502,6455.0
2024-10-22 14:40:00,225.81,225.9,225.67,225.71,19167.0,217.1886,217.2752,217.054,217.0924,19167.0
2024-10-22 14:50:00,225.75,225.93,225.64,225.84,33596.0,217.1309,217.304,217.0251,217.2175,33596.0
2024-10-22 15:00:00,225.81,225.85,225.51,225.62,35322.0,217.1886,217.2271,216.9001,217.0059,35322.0
2024-10-22 15:10:00,225.62,225.97,225.61,225.87,42317.0,217.0059,217.3425,216.9963,217.2463,42317.0
2024-10-22 15:20:00,225.84,225.98,225.77,225.87,19881.0,217.2175,217.3521,217.1502,217.2463,19881.0
2024-10-22 15:30:00,225.9,225.92,225.65,225.67,41052.0,217.2752,217.2944,217.0347,217.054,41052.0
2024-10-22 15:40:00,225.68,226.07,225.54,225.95,55345.0,217.0636,217.4387,216.9289,217.3233,55345.0
2024-10-22 15:50:00,225.95,226.33,225.87,226.15,137214.0,217.3233,217.6888,217.2463,217.5156,137214.0
2024-10-23 09:30:00,221.01,227.79,220.94,224.03,173067.0,212.5719,219.093,212.5046,215.4766,173067.0
2024-10-23 09:40:00,224.27,225.12,224.05,224.84,33323.0,215.7074,216.525,215.4958,216.2557,33323.0
2024-10-23 09:50:00,224.63,224.63,222.27,222.81,31543.0,216.0537,216.0537,213.7838,214.3032,31543.0
2024-10-23 10:00:00,222.8,223.35,221.9,223.19,40754.0,214.2935,214.8225,213.4279,214.6687,40754.0
2024-10-23 10:10:00,223.11,223.31,222.59,222.91,17838.0,214.5917,214.7841,214.0916,214.3993,17838.0
2024-10-23 10:20:00,223.03,223.45,222.84,223.2,25344.0,214.5148,214.9187,214.332,214.6783,25344.0
2024-10-23 10:30:00,223.2,223.52,223.1,223.41,11978.0,214.6783,214.9861,214.5821,214.8803,11978.0
2024-10-23 10:40:00,223.55,223.68,222.45,222.51,28238.0,215.0149,215.1399,213.9569,214.0146,28238.0
2024-10-23 10:50:00,222.36,223.4,221.89,223.24,28500.0,213.8703,214.8706,213.4183,214.7167,28500.0
2024-10-23 11:00:00,223.21,223.4,222.69,223.28,17734.0,214.6879,214.8706,214.1877,214.7552,17734.0
2024-10-23 11:10:00,223.28,223.29,222.71,223.11,10940.0,214.7552,214.7648,214.207,214.5917,10940.0
2024-10-23 11:20:00,223.19,223.2,222.57,222.77,12097.0,214.6687,214.6783,214.0723,214.2647,12097.0
2024-10-23 11:30:00,222.74,222.96,222.26,222.84,16375.0,214.2358,214.4474,213.7742,214.332,16375.0
2024-10-23 11:40:00,222.88,223.45,222.86,223.22,11907.0,214.3705,214.9187,214.3513,214.6975,11907.0
2024-10-23 11:50:00,223.21,223.77,223.12,223.77,21139.0,214.6879,215.2265,214.6013,215.2265,21139.0
2024-10-23 12:00:00,223.85,224.21,223.76,224.08,12021.0,215.3035,215.6497,215.2169,215.5247,12021.0
2024-10-23 12:10:00,224.19,224.38,224.05,224.34,13108.0,215.6305,215.8132,215.4958,215.7747,13108.0
2024-10-23 12:20:00,224.35,224.44,224.0,224.31,25224.0,215.7844,215.8709,215.4477,215.7459,25224.0
2024-10-23 12:30:00,224.33,224.93,224.33,224.84,8809.0,215.7651,216.3422,215.7651,216.2557,8809.0
2024-10-23 12:40:00,224.78,224.89,224.44,224.71,13945.0,216.198,216.3038,215.8709,216.1306,13945.0
2024-10-23 12:50:00,224.71,224.82,224.33,224.44,7995.0,216.1306,216.2364,215.7651,215.8709,7995.0
2024-10-23 13:00:00,224.49,225.04,224.34,224.88,7604.0,215.919,216.448,215.7747,216.2941,7604.0
2024-10-23 13:10:00,224.81,225.21,224.67,225.21,7749.0,216.2268,216.6115,216.0922,216.6115,7749.0
2024-10-23 13:20:00,225.18,225.27,225.1,225.21,7728.0,216.5827,216.6692,216.5057,216.6115,7728.0
2024-10-23 13:30:00,225.21,225.56,225.01,225.46,7164.0,216.6115,216.9482,216.4192,216.852,7164.0
2024-10-23 13:40:00,225.54,225.83,225.42,225.83,6401.0,216.9289,217.2079,216.8135,217.2079,6401.0
2024-10-23 13:50:00,225.83,226.09,225.83,226.09,26222.0,217.2079,217.4579,217.2079,217.4579,26222.0
2024-10-23 14:00:00,226.03,226.37,226.03,226.26,8975.0,217.4002,217.7272,217.4002,217.6214,8975.0
2024-10-23 14:10:00,226.27,226.27,225.93,225.95,9216.0,217.6311,217.6311,217.304,217.3233,9216.0
2024-10-23 14:20:00,225.98,226.27,225.86,226.13,14375.0,217.3521,217.6311,217.2367,217.4964,14375.0
2024-10-23 14:30:00,226.12,226.78,226.1,226.78,15497.0,217.4868,218.1216,217.4676,218.1216,15497.0
2024-10-23 14:40:00,226.76,226.85,226.49,226.57,10146.0,218.1024,218.1889,217.8427,217.9196,10146.0
2024-10-23 14:50:00,226.63,226.84,226.42,226.78,14953.0,217.9773,218.1793,217.7753,218.1216,14953.0
2024-10-23 15:00:00,226.79,226.91,226.7,226.73,24899.0,218.1312,218.2466,218.0446,218.0735,24899.0
2024-10-23 15:10:00,226.74,227.01,226.67,227.01,15615.0,218.0831,218.3428,218.0158,218.3428,15615.0
2024-10-23 15:20:00,227.02,227.18,226.85,227.18,21006.0,218.3524,218.5063,218.1889,218.5063,21006.0
2024-10-23 15:30:00,227.18,227.25,226.77,227.03,26643.0,218.5063,218.5736,218.112,218.362,26643.0
2024-10-23 15:40:00,227.07,227.41,226.98,227.15,30768.0,218.4005,218.7275,218.314,218.4775,30768.0
2024-10-23 15:50:00,227.16,227.28,226.63,227.18,125899.0,218.4871,218.6025,217.9773,218.5063,125899.0
2024-10-24 09:30:00,226.78,227.48,226.21,227.14,34218.0,218.1216,218.7949,217.5734,218.4678,34218.0
2024-10-24 09:40:00,227.5,227.76,226.92,227.72,2476.0,218.8141,219.0642,218.2562,219.0257,2476.0
2024-10-24 09:50:00,227.54,227.88,227.08,227.47,8934.0,218.8526,219.1796,218.4101,218.7852,8934.0
2024-10-24 10:00:00,227.53,228.16,227.34,228.1,10847.0,218.843,219.4489,218.6602,219.3912,10847.0
2024-10-24 10:10:00,228.24,228.84,227.69,228.73,13192.0,219.5258,220.1029,218.9968,219.9971,13192.0
2024-10-24 10:20:00,228.75,229.02,228.49,229.02,8254.0,220.0164,220.2761,219.7663,220.2761,8254.0
2024-10-24 10:30:00,228.94,228.99,228.59,228.59,6232.0,220.1991,220.2472,219.8625,219.8625,6232.0
2024-10-24 10:40:00,228.56,229.23,228.56,229.2,7849.0,219.8336,220.4781,219.8336,220.4492,7849.0
2024-10-24 10:50:00,229.17,230.06,229.13,229.97,18300.0,220.4203,221.2764,220.3819,221.1898,18300.0
2024-10-24 11:00:00,229.96,230.3,229.86,230.01,33350.0,221.1802,221.5072,221.084,221.2283,33350.0
2024-10-24 11:10:00,230.01,230.01,229.69,229.8,12426.0,221.2283,221.2283,220.9205,221.0263,12426.0
2024-10-24 11:20:00,229.75,229.94,229.32,229.41,8476.0,220.9782,221.1609,220.5646,220.6512,8476.0
2024-10-24 11:30:00,229.41,229.68,229.22,229.47,10330.0,220.6512,220.9109,220.4684,220.7089,10330.0
2024-10-24 11:40:00,229.43,229.71,229.35,229.64,10444.0,220.6704,220.9397,220.5935,220.8724,10444.0
2024-10-24 11:50:00,229.64,229.79,229.55,229.6,11905.0,220.8724,221.0167,220.7858,220.8339,11905.0
2024-10-24 12:00:00,229.58,229.96,229.56,229.78,8565.0,220.8147,221.1802,220.7955,221.0071,8565.0
2024-10-24 12:10:00,229.77,229.78,229.55,229.59,11644.0,220.9974,221.0071,220.7858,220.8243,11644.0
2024-10-24 12:20:00,229.57,229.74,229.47,229.68,11605.0,220.8051,220.9686,220.7089,220.9109,11605.0
2024-10-24 12:30:00,229.68,229.89,229.54,229.55,10920.0,220.9109,221.1129,220.7762,220.7858,10920.0
2024-10-24 12:40:00,229.55,229.7,229.54,229.7,10178.0,220.7858,220.9301,220.7762,220.9301,10178.0
2024-10-24 12:50:00,229.65,230.11,229.65,230.11,6155.0,220.882,221.3245,220.882,221.3245,6155.0
2024-10-24 13:00:00,230.12,230.18,229.98,230.12,5921.0,221.3341,221.3918,221.1994,221.3341,5921.0
2024-10-24 13:10:00,230.13,230.21,230.08,230.13,6693.0,221.3437,221.4206,221.2956,221.3437,6693.0
2024-10-24 13:20:00,230.14,230.21,229.99,230.09,4158.0,221.3533,221.4206,221.209,221.3052,4158.0
2024-10-24 13:30:00,230.08,230.08,229.9,229.9,8391.0,221.2956,221.2956,221.1225,221.1225,8391.0
2024-10-24 13:40:00,229.9,230.05,229.81,230.04,14165.0,221.1225,221.2667,221.0359,221.2571,14165.0
2024-10-24 13:50:00,230.02,230.08,229.88,230.08,8892.0,221.2379,221.2956,221.1032,221.2956,8892.0
2024-10-24 14:00:00,230.03,230.36,229.94,230.17,19424.0,221.2475,221.5649,221.1609,221.3822,19424.0
2024-10-24 14:10:00,230.17,230.17,229.76,229.81,5494.0,221.3822,221.3822,220.9878,221.0359,5494.0
2024-10-24 14:20:00,229.76,229.78,229.55,229.55,4332.0,220.9878,221.0071,220.7858,220.7858,4332.0
2024-10-24 14:30:00,229.49,229.58,229.27,229.28,8098.0,220.7281,220.8147,220.5165,220.5261,8098.0
2024-10-24 14:40:00,229.22,229.28,228.96,229.03,14723.0,220.4684,220.5261,220.2184,220.2857,14723.0
2024-10-24 14:50:00,229.06,229.09,228.76,228.76,16565.0,220.3145,220.3434,220.026,220.026,16565.0
2024-10-24 15:00:00,228.81,229.07,228.68,228.99,8817.0,220.0741,220.3242,219.949,220.2472,8817.0
2024-10-24 15:10:00,229.04,229.35,229.04,229.3,8148.0,220.2953,220.5935,220.2953,220.5454,8148.0
2024-10-24 15:20:00,229.27,229.46,229.26,229.31,9659.0,220.5165,220.6993,220.5069,220.555,9659.0
2024-10-24 15:30:00,229.33,229.44,229.15,229.26,21034.0,220.5742,220.68,220.4011,220.5069,21034.0
2024-10-24 15:40:00,229.29,229.47,229.19,229.47,35613.0,220.5358,220.7089,220.4396,220.7089,35613.0
2024-10-24 15:50:00,229.32,229.83,229.22,229.69,119519.0,220.5646,221.0551,220.4684,220.9205,119519.0
2024-10-25 09:30:00,229.19,229.47,227.47,227.81,20382.0,220.4396,220.7089,218.7852,219.1123,20382.0
2024-10-25 09:40:00,227.85,228.55,227.85,228.12,17249.0,219.1507,219.824,219.1507,219.4104,17249.0
2024-10-25 09:50:00,228.1,228.42,227.92,228.21,17989.0,219.3912,219.699,219.2181,219.497,17989.0
2024-10-25 10:00:00,228.2,228.85,228.12,228.2,15969.0,219.4874,220.1126,219.4104,219.4874,15969.0
2024-10-25 10:10:00,228.2,228.47,227.95,228.27,48432.0,219.4874,219.7471,219.2469,219.5547,48432.0
2024-10-25 10:20:00,228.2,228.29,227.52,227.69,14390.0,219.4874,219.5739,218.8333,218.9968,14390.0
2024-10-25 10:30:00,227.69,227.87,227.14,227.28,8260.0,218.9968,219.17,218.4678,218.6025,8260.0
2024-10-25 10:40:00,227.27,227.56,227.14,227.2,7202.0,218.5929,218.8718,218.4678,218.5256,7202.0
2024-10-25 10:50:00,227.11,227.16,226.75,226.81,7759.0,218.439,218.4871,218.0927,218.1504,7759.0
2024-10-25 11:00:00,226.81,226.96,226.62,226.77,6921.0,218.1504,218.2947,217.9677,218.112,6921.0
2024-10-25 11:10:00,226.84,226.98,226.68,226.7,5803.0,218.1793,218.314,218.0254,218.0446,5803.0
2024-10-25 11:20:00,226.74,226.87,226.6,226.77,4155.0,218.0831,218.2082,217.9485,218.112,4155.0
2024-10-25 11:30:00,226.87,226.93,226.64,226.89,6231.0,218.2082,218.2659,217.9869,218.2274,6231.0
2024-10-25 11:40:00,226.84,226.86,226.69,226.69,3669.0,218.1793,218.1985,218.035,218.035,3669.0
2024-10-25 11:50:00,226.69,226.7,226.04,226.3,3437.0,218.035,218.0446,217.4098,217.6599,3437.0
2024-10-25 12:00:00,226.21,226.28,225.99,226.28,3754.0,217.5734,217.6407,217.3618,217.6407,3754.0
2024-10-25 12:10:00,226.29,226.34,226.18,226.27,2417.0,217.6503,217.6984,217.5445,217.6311,2417.0
2024-10-25 12:20:00,226.22,226.47,226.21,226.35,4578.0,217.583,217.8234,217.5734,217.708,4578.0
2024-10-25 12:30:00,226.41,226.41,226.09,226.09,5867.0,217.7657,217.7657,217.4579,217.4579,5867.0
2024-10-25 12:40:00,226.06,226.21,225.97,226.0,3460.0,217.4291,217.5734,217.3425,217.3714,3460.0
2024-10-25 12:50:00,225.86,226.06,225.8,225.98,2866.0,217.2367,217.4291,217.179,217.3521,2866.0
2024-10-25 13:00:00,225.99,226.29,225.97,226.27,7248.0,217.3618,217.6503,217.3425,217.6311,7248.0
2024-10-25 13:10:00,226.23,226.48,226.01,226.09,9386.0,217.5926,217.833,217.381,217.4579,9386.0
2024-10-25 13:20:00,226.01,226.33,225.92,226.32,3281.0,217.381,217.6888,217.2944,217.6792,3281.0
2024-10-25 13:30:00,226.31,226.48,226.26,226.26,3294.0,217.6695,217.833,217.6214,217.6214,3294.0
2024-10-25 13:40:00,226.24,226.24,225.81,226.05,2375.0,217.6022,217.6022,217.1886,217.4195,2375.0
2024-10-25 13:50:00,226.06,226.29,226.06,226.06,1489.0,217.4291,217.6503,217.4291,217.4291,1489.0
2024-10-25 14:00:00,225.91,225.99,225.46,225.5,18815.0,217.2848,217.3618,216.852,216.8905,18815.0
2024-10-25 14:10:00,225.44,225.8,225.3,225.79,9317.0,216.8328,217.179,216.6981,217.1694,9317.0
2024-10-25 14:20:00,225.79,225.9,225.76,225.78,3911.0,217.1694,217.2752,217.1405,217.1598,3911.0
2024-10-25 14:30:00,225.74,226.08,225.7,226.07,5515.0,217.1213,217.4483,217.0828,217.4387,5515.0
2024-10-25 14:40:00,226.09,226.29,226.04,226.22,8642.0,217.4579,217.6503,217.4098,217.583,8642.0
2024-10-25 14:50:00,226.22,226.22,226.0,226.17,5092.0,217.583,217.583,217.3714,217.5349,5092.0
2024-10-25 15:00:00,226.19,226.19,225.86,225.92,4909.0,217.5541,217.5541,217.2367,217.2944,4909.0
2024-10-25 15:10:00,225.9,225.98,225.73,225.94,6211.0,217.2752,217.3521,217.1117,217.3137,6211.0
2024-10-25 15:20:00,225.93,226.05,225.76,225.97,5327.0,217.304,217.4195,217.1405,217.3425,5327.0
2024-10-25 15:30:00,225.88,225.9,225.7,225.75,9565.0,217.256,217.2752,217.0828,217.1309,9565.0
2024-10-25 15:40:00,225.76,225.88,225.55,225.88,11925.0,217.1405,217.256,216.9386,217.256,11925.0
2024-10-25 15:50:00,225.82,226.27,225.62,226.17,87206.0,217.1982,217.6311,217.0059,217.5349,87206.0
2024-10-28 09:30:00,226.1,227.35,225.57,227.19,93488.0,217.4676,218.6698,216.9578,218.5159,93488.0
2024-10-28 09:40:00,227.49,227.8,227.05,227.15,21862.0,218.8045,219.1026,218.3813,218.4775,21862.0
2024-10-28 09:50:00,227.24,227.24,226.91,227.15,4705.0,218.564,218.564,218.2466,218.4775,4705.0
2024-10-28 10:00:00,227.15,227.15,226.66,226.71,6852.0,218.4775,218.4775,218.0062,218.0543,6852.0
2024-10-28 10:10:00,226.71,226.84,226.43,226.68,3506.0,218.0543,218.1793,217.785,218.0254,3506.0
2024-10-28 10:20:00,226.61,226.99,226.55,226.78,11781.0,217.9581,218.3236,217.9004,218.1216,11781.0
2024-10-28 10:30:00,226.83,227.02,226.75,226.92,7844.0,218.1697,218.3524,218.0927,218.2562,7844.0
2024-10-28 10:40:00,226.94,227.08,226.71,226.99,4006.0,218.2755,218.4101,218.0543,218.3236,4006.0
2024-10-28 10:50:00,226.99,227.14,226.92,227.0,5093.0,218.3236,218.4678,218.2562,218.3332,5093.0
2024-10-28 11:00:00,226.87,227.25,226.86,226.99,4431.0,218.2082,218.5736,218.1985,218.3236,4431.0
2024-10-28 11:10:00,226.92,227.0,226.61,226.65,6204.0,218.2562,218.3332,217.9581,217.9966,6204.0
2024-10-28 11:20:00,226.65,226.84,226.56,226.68,6158.0,217.9966,218.1793,217.91,218.0254,6158.0
2024-10-28 11:30:00,226.68,226.77,226.62,226.74,5116.0,218.0254,218.112,217.9677,218.0831,5116.0
2024-10-28 11:40:00,226.71,226.89,226.57,226.73,9148.0,218.0543,218.2274,217.9196,218.0735,9148.0
2024-10-28 11:50:00,226.83,227.28,226.83,227.21,12146.0,218.1697,218.6025,218.1697,218.5352,12146.0
2024-10-28 12:00:00,227.21,227.23,226.96,227.03,9371.0,218.5352,218.5544,218.2947,218.362,9371.0
2024-10-28 12:10:00,227.07,227.09,226.85,226.98,6714.0,218.4005,218.4198,218.1889,218.314,6714.0
2024-10-28 12:20:00,227.02,227.02,226.89,226.94,3209.0,218.3524,218.3524,218.2274,218.2755,3209.0
2024-10-28 12:30:00,226.9,226.96,226.59,226.68,10075.0,218.237,218.2947,217.9388,218.0254,10075.0
2024-10-28 12:40:00,226.68,226.95,226.59,226.77,5627.0,218.0254,218.2851,217.9388,218.112,5627.0
2024-10-28 12:50:00,226.75,227.08,226.56,227.0,11529.0,218.0927,218.4101,217.91,218.3332,11529.0
2024-10-28 13:00:00,227.01,227.26,226.95,227.16,13016.0,218.3428,218.5833,218.2851,218.4871,13016.0
2024-10-28 13:10:00,227.15,227.3,227.01,227.13,8520.0,218.4775,218.6217,218.3428,218.4582,8520.0
2024-10-28 13:20:00,227.12,227.46,227.11,227.46,5339.0,218.4486,218.7756,218.439,218.7756,5339.0
2024-10-28 13:30:00,227.38,227.71,227.33,227.63,6761.0,218.6987,219.0161,218.6506,218.9391,6761.0
2024-10-28 13:40:00,227.67,227.67,227.43,227.45,6829.0,218.9776,218.9776,218.7468,218.766,6829.0
2024-10-28 13:50:00,227.45,227.47,227.34,227.42,6233.0,218.766,218.7852,218.6602,218.7372,6233.0
2024-10-28 14:00:00,227.45,227.78,227.41,227.66,9506.0,218.766,219.0834,218.7275,218.968,9506.0
2024-10-28 14:10:00,227.65,227.67,227.45,227.59,6214.0,218.9584,218.9776,218.766,218.9007,6214.0
2024-10-28 14:20:00,227.56,227.93,227.55,227.77,9538.0,218.8718,219.2277,218.8622,219.0738,9538.0
2024-10-28 14:30:00,227.77,227.94,227.75,227.9,8496.0,219.0738,219.2373,219.0546,219.1988,8496.0
2024-10-28 14:40:00,227.94,228.28,227.94,228.25,10026.0,219.2373,219.5643,219.2373,219.5355,10026.0
2024-10-28 14:50:00,228.3,228.53,228.13,228.47,26150.0,219.5836,219.8048,219.42,219.7471,26150.0
2024-10-28 15:00:00,228.47,228.73,228.44,228.56,16532.0,219.7471,219.9971,219.7182,219.8336,16532.0
2024-10-28 15:10:00,228.53,228.77,228.53,228.71,9812.0,219.8048,220.0356,219.8048,219.9779,9812.0
2024-10-28 15:20:00,228.71,228.79,228.64,228.74,26074.0,219.9779,220.0548,219.9106,220.0068,26074.0
2024-10-28 15:30:00,228.74,228.78,228.52,228.75,27059.0,220.0068,220.0452,219.7952,220.0164,27059.0
2024-10-28 15:40:00,228.75,228.81,228.54,228.59,21128.0,220.0164,220.0741,219.8144,219.8625,21128.0
2024-10-28 15:50:00,228.58,228.58,227.99,228.19,65299.0,219.8529,219.8529,219.2854,219.4778,65299.0
2024-10-29 09:30:00,228.96,228.96,227.91,228.22,18386.0,220.2184,220.2184,219.2084,219.5066,18386.0
2024-10-29 09:40:00,228.09,228.16,227.83,227.94,5865.0,219.3816,219.4489,219.1315,219.2373,5865.0
2024-10-29 09:50:00,227.94,228.41,227.67,228.05,9990.0,219.2373,219.6894,218.9776,219.3431,9990.0
2024-10-29 10:00:00,227.97,228.83,227.79,228.83,18904.0,219.2662,220.0933,219.093,220.0933,18904.0
2024-10-29 10:10:00,228.73,228.9,228.22,228.36,6171.0,219.9971,220.1606,219.5066,219.6413,6171.0
2024-10-29 10:20:00,228.36,228.47,227.88,228.14,18328.0,219.6413,219.7471,219.1796,219.4297,18328.0
2024-10-29 10:30:00,228.18,228.36,227.97,228.32,6413.0,219.4681,219.6413,219.2662,219.6028,6413.0
2024-10-29 10:40:00,228.29,228.32,228.11,228.32,8404.0,219.5739,219.6028,219.4008,219.6028,8404.0
2024-10-29 10:50:00,228.39,228.55,228.28,228.46,2937.0,219.6701,219.824,219.5643,219.7374,2937.0
2024-10-29 11:00:00,228.46,228.57,228.11,228.34,10441.0,219.7374,219.8432,219.4008,219.622,10441.0
2024-10-29 11:10:00,228.25,228.5,228.19,228.37,4818.0,219.5355,219.7759,219.4778,219.6509,4818.0
2024-10-29 11:20:00,228.36,228.41,228.25,228.37,4315.0,219.6413,219.6894,219.5355,219.6509,4315.0
2024-10-29 11:30:00,228.37,228.5,228.15,228.28,6884.0,219.6509,219.7759,219.4393,219.5643,6884.0
2024-10-29 11:40:00,228.28,228.31,228.19,228.21,3710.0,219.5643,219.5932,219.4778,219.497,3710.0
2024-10-29 11:50:00,228.21,228.4,228.19,228.4,4117.0,219.497,219.6797,219.4778,219.6797,4117.0
2024-10-29 12:00:00,228.47,228.66,228.45,228.62,6865.0,219.7471,219.9298,219.7278,219.8913,6865.0
2024-10-29 12:10:00,228.6,228.86,228.53,228.84,11265.0,219.8721,220.1222,219.8048,220.1029,11265.0
2024-10-29 12:20:00,228.86,229.06,228.81,228.87,9113.0,220.1222,220.3145,220.0741,220.1318,9113.0
2024-10-29 12:30:00,228.81,228.84,228.56,228.84,6085.0,220.0741,220.1029,219.8336,220.1029,6085.0
2024-10-29 12:40:00,228.78,228.86,228.61,228.77,7755.0,220.0452,220.1222,219.8817,220.0356,7755.0
2024-10-29 12:50:00,228.79,229.08,228.78,229.02,6406.0,220.0548,220.3338,220.0452,220.2761,6406.0
2024-10-29 13:00:00,228.95,229.11,228.78,228.78,5525.0,220.2087,220.3626,220.0452,220.0452,5525.0
2024-10-29 13:10:00,228.8,228.8,228.38,228.39,3740.0,220.0645,220.0645,219.6605,219.6701,3740.0
2024-10-29 13:20:00,228.3,228.3,228.02,228.11,4627.0,219.5836,219.5836,219.3142,219.4008,4627.0
2024-10-29 13:30:00,228.05,228.2,228.02,228.08,4237.0,219.3431,219.4874,219.3142,219.372,4237.0
2024-10-29 13:40:00,228.1,228.12,227.85,227.92,4531.0,219.3912,219.4104,219.1507,219.2181,4531.0
2024-10-29 13:50:00,227.94,228.1,227.81,227.81,3537.0,219.2373,219.3912,219.1123,219.1123,3537.0
2024-10-29 14:00:00,227.79,227.8,227.67,227.72,3586.0,219.093,219.1026,218.9776,219.0257,3586.0
2024-10-29 14:10:00,227.69,227.74,227.37,227.61,9215.0,218.9968,219.0449,218.6891,218.9199,9215.0
2024-10-29 14:20:00,227.66,227.74,227.59,227.62,8547.0,218.968,219.0449,218.9007,218.9295,8547.0
2024-10-29 14:30:00,227.61,227.77,227.5,227.54,6909.0,218.9199,219.0738,218.8141,218.8526,6909.0
2024-10-29 14:40:00,227.43,227.58,227.43,227.52,7916.0,218.7468,218.891,218.7468,218.8333,7916.0
2024-10-29 14:50:00,227.53,227.64,227.44,227.6,12343.0,218.843,218.9488,218.7564,218.9103,12343.0
2024-10-29 15:00:00,227.63,227.8,227.55,227.7,23715.0,218.9391,219.1026,218.8622,219.0065,23715.0
2024-10-29 15:10:00,227.62,228.04,227.61,227.93,16005.0,218.9295,219.3335,218.9199,219.2277,16005.0
2024-10-29 15:20:00,227.92,227.92,227.35,227.53,7550.0,219.2181,219.2181,218.6698,218.843,7550.0
2024-10-29 15:30:00,227.53,227.86,227.45,227.85,25544.0,218.843,219.1604,218.766,219.1507,25544.0
2024-10-29 15:40:00,227.85,228.12,227.81,227.88,50391.0,219.1507,219.4104,219.1123,219.1796,50391.0
2024-10-29 15:50:00,227.91,227.99,227.06,227.12,128877.0,219.2084,219.2854,218.3909,218.4486,128877.0
2024-10-30 09:30:00,226.07,226.82,225.47,225.95,18907.0,217.4387,218.1601,216.8616,217.3233,18907.0
2024-10-30 09:40:00,225.93,226.49,225.81,226.45,9692.0,217.304,217.8427,217.1886,217.8042,9692.0
2024-10-30 09:50:00,226.54,226.87,226.32,226.72,9445.0,217.8908,218.2082,217.6792,218.0639,9445.0
2024-10-30 10:00:00,226.74,226.74,226.18,226.59,8361.0,218.0831,218.0831,217.5445,217.9388,8361.0
2024-10-30 10:10:00,226.7,226.75,226.3,226.55,9954.0,218.0446,218.0927,217.6599,217.9004,9954.0
2024-10-30 10:20:00,226.67,226.68,225.94,226.0,17439.0,218.0158,218.0254,217.3137,217.3714,17439.0
2024-10-30 10:30:00,226.02,226.93,226.02,226.87,23079.0,217.3906,218.2659,217.3906,218.2082,23079.0
2024-10-30 10:40:00,226.73,227.09,226.53,227.09,17040.0,218.0735,218.4198,217.8811,218.4198,17040.0
2024-10-30 10:50:00,227.06,227.44,227.06,227.43,24228.0,218.3909,218.7564,218.3909,218.7468,24228.0
2024-10-30 11:00:00,227.36,227.45,226.87,226.96,15083.0,218.6794,218.766,218.2082,218.2947,15083.0
2024-10-30 11:10:00,227.01,227.19,226.78,226.93,9955.0,218.3428,218.5159,218.1216,218.2659,9955.0
2024-10-30 11:20:00,226.85,227.0,226.76,226.96,6648.0,218.1889,218.3332,218.1024,218.2947,6648.0
2024-10-30 11:30:00,226.96,227.22,226.82,227.22,6994.0,218.2947,218.5448,218.1601,218.5448,6994.0
2024-10-30 11:40:00,227.22,227.37,227.22,227.26,2500.0,218.5448,218.6891,218.5448,218.5833,2500.0
2024-10-30 11:50:00,227.34,227.65,227.34,227.61,4132.0,218.6602,218.9584,218.6602,218.9199,4132.0
2024-10-30 12:00:00,227.63,227.79,227.63,227.72,5032.0,218.9391,219.093,218.9391,219.0257,5032.0
2024-10-30 12:10:00,227.71,227.78,227.5,227.64,8804.0,219.0161,219.0834,218.8141,218.9488,8804.0
2024-10-30 12:20:00,227.66,227.85,227.51,227.52,11034.0,218.968,219.1507,218.8237,218.8333,11034.0
2024-10-30 12:30:00,227.51,227.51,227.28,227.28,4767.0,218.8237,218.8237,218.6025,218.6025,4767.0
2024-10-30 12:40:00,227.31,227.51,227.19,227.22,9309.0,218.6314,218.8237,218.5159,218.5448,9309.0
2024-10-30 12:50:00,227.16,227.32,227.09,227.19,8713.0,218.4871,218.641,218.4198,218.5159,8713.0
2024-10-30 13:00:00,227.21,227.52,227.21,227.52,7612.0,218.5352,218.8333,218.5352,218.8333,7612.0
2024-10-30 13:10:00,227.46,227.71,227.45,227.62,5221.0,218.7756,219.0161,218.766,218.9295,5221.0
2024-10-30 13:20:00,227.55,227.61,227.51,227.58,9000.0,218.8622,218.9199,218.8237,218.891,9000.0
2024-10-30 13:30:00,227.5,227.54,227.28,227.52,8024.0,218.8141,218.8526,218.6025,218.8333,8024.0
2024-10-30 13:40:00,227.52,227.52,227.36,227.41,4313.0,218.8333,218.8333,218.6794,218.7275,4313.0
2024-10-30 13:50:00,227.35,227.4,226.95,226.96,5644.0,218.6698,218.7179,218.2851,218.2947,5644.0
2024-10-30 14:00:00,227.02,227.34,226.97,227.26,7773.0,218.3524,218.6602,218.3043,218.5833,7773.0
2024-10-30 14:10:00,227.31,227.31,227.19,227.2,5988.0,218.6314,218.6314,218.5159,218.5256,5988.0
2024-10-30 14:20:00,227.25,227.26,227.1,227.11,7759.0,218.5736,218.5833,218.4294,218.439,7759.0
2024-10-30 14:30:00,227.11,227.19,227.02,227.17,11983.0,218.439,218.5159,218.3524,218.4967,11983.0
2024-10-30 14:40:00,227.17,227.29,227.1,227.17,8861.0,218.4967,218.6121,218.4294,218.4967,8861.0
2024-10-30 14:50:00,227.13,227.19,227.04,227.09,8653.0,218.4582,218.5159,218.3717,218.4198,8653.0
2024-10-30 15:00:00,227.04,227.17,226.89,227.09,15113.0,218.3717,218.4967,218.2274,218.4198,15113.0
2024-10-30 15:10:00,227.11,227.12,226.86,226.95,11462.0,218.439,218.4486,218.1985,218.2851,11462.0
2024-10-30 15:20:00,226.94,227.13,226.88,227.06,10745.0,218.2755,218.4582,218.2178,218.3909,10745.0
2024-10-30 15:30:00,227.08,227.15,226.97,227.07,9891.0,218.4101,218.4775,218.3043,218.4005,9891.0
2024-10-30 15:40:00,227.1,227.15,226.95,227.04,25507.0,218.4294,218.4775,218.2851,218.3717,25507.0
2024-10-30 15:50:00,227.04,227.32,226.99,227.3,84946.0,218.3717,218.641,218.3236,218.6217,84946.0
2024-10-31 09:30:00,228.23,228.23,225.87,226.52,37837.0,219.5162,219.5162,217.2463,217.8715,37837.0
2024-10-31 09:40:00,226.4,226.62,225.67,226.31,15142.0,217.7561,217.9677,217.054,217.6695,15142.0
2024-10-31 09:50:00,226.31,226.96,226.3,226.83,16491.0,217.6695,218.2947,217.6599,218.1697,16491.0
2024-10-31 10:00:00,226.87,227.38,226.42,226.52,11532.0,218.2082,218.6987,217.7753,217.8715,11532.0
2024-10-31 10:10:00,226.67,226.68,226.3,226.47,8295.0,218.0158,218.0254,217.6599,217.8234,8295.0
2024-10-31 10:20:00,226.47,226.57,225.46,225.62,21687.0,217.8234,217.9196,216.852,217.0059,21687.0
2024-10-31 10:30:00,225.68,225.99,225.57,225.74,13109.0,217.0636,217.3618,216.9578,217.1213,13109.0
2024-10-31 10:40:00,225.72,226.0,225.48,225.91,32621.0,217.1021,217.3714,216.8712,217.2848,32621.0
2024-10-31 10:50:00,225.91,225.92,225.48,225.59,22050.0,217.2848,217.2944,216.8712,216.977,22050.0
2024-10-31 11:00:00,225.59,226.24,225.52,225.8,23517.0,216.977,217.6022,216.9097,217.179,23517.0
2024-10-31 11:10:00,225.94,225.95,225.69,225.84,6877.0,217.3137,217.3233,217.0732,217.2175,6877.0
2024-10-31 11:20:00,225.79,225.89,225.66,225.71,11436.0,217.1694,217.2656,217.0444,217.0924,11436.0
2024-10-31 11:30:00,225.77,225.85,225.55,225.83,15844.0,217.1502,217.2271,216.9386,217.2079,15844.0
2024-10-31 11:40:00,225.82,225.98,225.69,225.81,6367.0,217.1982,217.3521,217.0732,217.1886,6367.0
2024-10-31 11:50:00,225.87,225.9,225.77,225.9,7303.0,217.2463,217.2752,217.1502,217.2752,7303.0
2024-10-31 12:00:00,225.86,225.93,225.7,225.78,6539.0,217.2367,217.304,217.0828,217.1598,6539.0
2024-10-31 12:10:00,225.77,226.14,225.76,226.03,6993.0,217.1502,217.506,217.1405,217.4002,6993.0
2024-10-31 12:20:00,226.03,226.06,225.9,225.94,7560.0,217.4002,217.4291,217.2752,217.3137,7560.0
2024-10-31 12:30:00,225.88,225.88,225.4,225.4,7695.0,217.256,217.256,216.7943,216.7943,7695.0
2024-10-31 12:40:00,225.46,225.7,225.31,225.62,11407.0,216.852,217.0828,216.7077,217.0059,11407.0
2024-10-31 12:50:00,225.62,225.75,225.37,225.38,12450.0,217.0059,217.1309,216.7654,216.775,12450.0
2024-10-31 13:00:00,225.41,225.63,225.33,225.58,9644.0,216.8039,217.0155,216.727,216.9674,9644.0
2024-10-31 13:10:00,225.54,225.65,225.49,225.55,4651.0,216.9289,217.0347,216.8808,216.9386,4651.0
2024-10-31 13:20:00,225.55,226.02,225.47,225.95,15352.0,216.9386,217.3906,216.8616,217.3233,15352.0
2024-10-31 13:30:00,225.96,225.96,225.56,225.59,6823.0,217.3329,217.3329,216.9482,216.977,6823.0
2024-10-31 13:40:00,225.58,225.58,225.33,225.33,5314.0,216.9674,216.9674,216.727,216.727,5314.0
2024-10-31 13:50:00,225.32,225.45,225.28,225.31,7172.0,216.7173,216.8424,216.6789,216.7077,7172.0
2024-10-31 14:00:00,225.35,225.44,225.16,225.3,9894.0,216.7462,216.8328,216.5634,216.6981,9894.0
2024-10-31 14:10:00,225.3,225.47,225.25,225.45,13196.0,216.6981,216.8616,216.65,216.8424,13196.0
2024-10-31 14:20:00,225.45,225.63,225.44,225.57,10353.0,216.8424,217.0155,216.8328,216.9578,10353.0
2024-10-31 14:30:00,225.63,225.67,225.42,225.47,12483.0,217.0155,217.054,216.8135,216.8616,12483.0
2024-10-31 14:40:00,225.47,225.66,225.46,225.6,8344.0,216.8616,217.0444,216.852,216.9866,8344.0
2024-10-31 14:50:00,225.59,225.73,225.58,225.68,13145.0,216.977,217.1117,216.9674,217.0636,13145.0
2024-10-31 15:00:00,225.71,225.73,225.32,225.32,12604.0,217.0924,217.1117,216.7173,216.7173,12604.0
2024-10-31 15:10:00,225.37,225.37,225.15,225.2,11688.0,216.7654,216.7654,216.5538,216.6019,11688.0
2024-10-31 15:20:00,225.26,225.49,225.19,225.28,19820.0,216.6596,216.8808,216.5923,216.6789,19820.0
2024-10-31 15:30:00,225.29,225.32,224.86,225.16,21074.0,216.6885,216.7173,216.2749,216.5634,21074.0
2024-10-31 15:40:00,225.13,225.54,225.06,225.54,30698.0,216.5346,216.9289,216.4673,216.9289,30698.0
2024-10-31 15:50:00,225.56,225.87,225.16,225.32,120611.0,216.9482,217.2463,216.5634,216.7173,120611.0
2024-11-01 09:30:00,224.55,225.67,223.79,223.79,51561.0,215.9767,217.054,215.2457,215.2457,51561.0
2024-11-01 09:40:00,223.74,224.22,223.46,223.8,9404.0,215.1977,215.6593,214.9283,215.2554,9404.0
2024-11-01 09:50:00,223.86,224.07,223.4,223.52,6766.0,215.3131,215.5151,214.8706,214.9861,6766.0
2024-11-01 10:00:00,223.44,224.53,223.43,224.53,12126.0,214.9091,215.9575,214.8995,215.9575,12126.0
2024-11-01 10:10:00,224.53,224.92,224.33,224.77,35983.0,215.9575,216.3326,215.7651,216.1883,35983.0
2024-11-01 10:20:00,224.78,224.78,224.26,224.43,14101.0,216.198,216.198,215.6978,215.8613,14101.0
2024-11-01 10:30:00,224.57,225.14,224.32,225.14,7301.0,215.996,216.5442,215.7555,216.5442,7301.0
2024-11-01 10:40:00,225.2,225.26,224.82,224.82,5478.0,216.6019,216.6596,216.2364,216.2364,5478.0
2024-11-01 10:50:00,224.83,225.06,224.6,224.81,7881.0,216.246,216.4673,216.0248,216.2268,7881.0
2024-11-01 11:00:00,224.81,224.98,224.67,224.78,20823.0,216.2268,216.3903,216.0922,216.198,20823.0
2024-11-01 11:10:00,224.67,224.95,224.58,224.7,8992.0,216.0922,216.3615,216.0056,216.121,8992.0
2024-11-01 11:20:00,224.63,224.77,224.52,224.77,17819.0,216.0537,216.1883,215.9479,216.1883,17819.0
2024-11-01 11:30:00,224.76,225.16,224.69,224.99,33751.0,216.1787,216.5634,216.1114,216.3999,33751.0
2024-11-01 11:40:00,224.98,225.36,224.92,225.21,22425.0,216.3903,216.7558,216.3326,216.6115,22425.0
2024-11-01 11:50:00,225.12,225.15,224.89,224.99,5454.0,216.525,216.5538,216.3038,216.3999,5454.0
2024-11-01 12:00:00,225.02,225.21,224.83,225.09,7132.0,216.4288,216.6115,216.246,216.4961,7132.0
2024-11-01 12:10:00,225.01,225.09,224.71,224.73,9179.0,216.4192,216.4961,216.1306,216.1499,9179.0
2024-11-01 12:20:00,224.69,224.83,224.64,224.76,6668.0,216.1114,216.246,216.0633,216.1787,6668.0
2024-11-01 12:30:00,224.8,225.05,224.68,224.96,7446.0,216.2172,216.4576,216.1018,216.3711,7446.0
2024-11-01 12:40:00,224.96,224.96,224.75,224.77,7623.0,216.3711,216.3711,216.1691,216.1883,7623.0
2024-11-01 12:50:00,224.77,224.95,224.76,224.95,6930.0,216.1883,216.3615,216.1787,216.3615,6930.0
2024-11-01 13:00:00,224.98,225.01,224.72,224.78,13098.0,216.3903,216.4192,216.1402,216.198,13098.0
2024-11-01 13:10:00,224.78,225.0,224.78,224.84,6691.0,216.198,216.4096,216.198,216.2557,6691.0
2024-11-01 13:20:00,224.85,224.89,224.66,224.81,9045.0,216.2653,216.3038,216.0825,216.2268,9045.0
2024-11-01 13:30:00,224.81,224.81,224.27,224.35,9807.0,216.2268,216.2268,215.7074,215.7844,9807.0
2024-11-01 13:40:00,224.3,224.35,224.0,224.02,12100.0,215.7363,215.7844,215.4477,215.467,12100.0
2024-11-01 13:50:00,224.03,224.07,223.78,223.78,7957.0,215.4766,215.5151,215.2361,215.2361,7957.0
2024-11-01 14:00:00,223.77,224.16,223.71,223.97,7245.0,215.2265,215.6016,215.1688,215.4189,7245.0
2024-11-01 14:10:00,223.91,224.07,223.87,224.01,8190.0,215.3612,215.5151,215.3227,215.4573,8190.0
2024-11-01 14:20:00,224.03,224.4,224.0,224.4,35565.0,215.4766,215.8325,215.4477,215.8325,35565.0
2024-11-01 14:30:00,224.4,224.67,224.29,224.61,17359.0,215.8325,216.0922,215.7267,216.0344,17359.0
2024-11-01 14:40:00,224.57,224.69,224.42,224.69,4295.0,215.996,216.1114,215.8517,216.1114,4295.0
2024-11-01 14:50:00,224.57,224.65,224.31,224.31,9187.0,215.996,216.0729,215.7459,215.7459,9187.0
2024-11-01 15:00:00,224.27,224.43,224.27,224.37,5883.0,215.7074,215.8613,215.7074,215.8036,5883.0
2024-11-01 15:10:00,224.36,224.53,224.35,224.53,10918.0,215.794,215.9575,215.7844,215.9575,10918.0
2024-11-01 15:20:00,224.53,224.96,224.48,224.49,41824.0,215.9575,216.3711,215.9094,215.919,41824.0
2024-11-01 15:30:00,224.49,224.49,224.07,224.19,15779.0,215.919,215.919,215.5151,215.6305,15779.0
2024-11-01 15:40:00,224.16,224.34,224.04,224.15,12328.0,215.6016,215.7747,215.4862,215.592,12328.0
2024-11-01 15:50:00,224.12,224.12,223.4,223.64,92939.0,215.5631,215.5631,214.8706,215.1015,92939.0
2024-11-04 09:30:00,223.71,225.04,223.36,224.64,38162.0,215.1688,216.448,214.8322,216.0633,38162.0
2024-11-04 09:40:00,224.64,224.64,223.72,224.17,6511.0,216.0633,216.0633,215.1784,215.6112,6511.0
2024-11-04 09:50:00,224.08,224.09,223.08,223.43,17931.0,215.5247,215.5343,214.5629,214.8995,17931.0
2024-11-04 10:00:00,223.3,223.72,223.02,223.02,13590.0,214.7745,215.1784,214.5051,214.5051,13590.0
2024-11-04 10:10:00,223.13,223.25,222.89,223.05,9121.0,214.6109,214.7264,214.3801,214.534,9121.0
2024-11-04 10:20:00,223.13,223.53,223.04,223.11,10670.0,214.6109,214.9957,214.5244,214.5917,10670.0
2024-11-04 10:30:00,223.1,223.26,222.65,222.93,7290.0,214.5821,214.736,214.1493,214.4186,7290.0
2024-11-04 10:40:00,222.96,223.12,222.82,222.94,7765.0,214.4474,214.6013,214.3128,214.4282,7765.0
2024-11-04 10:50:00,222.93,222.93,221.79,221.79,15131.0,214.4186,214.4186,213.3221,213.3221,15131.0
2024-11-04 11:00:00,221.8,222.14,221.69,221.69,6655.0,213.3317,213.6587,213.2259,213.2259,6655.0
2024-11-04 11:10:00,221.67,222.13,221.66,222.09,7365.0,213.2067,213.6491,213.1971,213.6107,7365.0
2024-11-04 11:20:00,222.08,222.08,221.65,221.82,5769.0,213.601,213.601,213.1875,213.351,5769.0
2024-11-04 11:30:00,221.81,221.81,221.43,221.68,7167.0,213.3413,213.3413,212.9759,213.2163,7167.0
2024-11-04 11:40:00,221.6,221.69,221.32,221.42,10643.0,213.1394,213.2259,212.8701,212.9662,10643.0
2024-11-04 11:50:00,221.43,221.57,221.3,221.37,18870.0,212.9759,213.1105,212.8508,212.9181,18870.0
2024-11-04 12:00:00,221.37,221.92,221.01,221.47,11875.0,212.9181,213.4471,212.5719,213.0143,11875.0
2024-11-04 12:10:00,221.35,221.52,221.18,221.51,26511.0,212.8989,213.0624,212.7354,213.0528,26511.0
2024-11-04 12:20:00,221.54,221.83,221.49,221.72,11302.0,213.0817,213.3606,213.0336,213.2548,11302.0
2024-11-04 12:30:00,221.78,221.91,221.53,221.91,3939.0,213.3125,213.4375,213.072,213.4375,3939.0
2024-11-04 12:40:00,221.89,222.08,221.65,221.99,18104.0,213.4183,213.601,213.1875,213.5145,18104.0
2024-11-04 12:50:00,222.0,222.21,221.99,222.21,5579.0,213.5241,213.7261,213.5145,213.7261,5579.0
2024-11-04 13:00:00,222.22,222.35,222.04,222.27,4452.0,213.7357,213.8607,213.5626,213.7838,4452.0
2024-11-04 13:10:00,222.28,222.6,222.28,222.44,2736.0,213.7934,214.1012,213.7934,213.9473,2736.0
2024-11-04 13:20:00,222.45,222.45,222.21,222.35,7158.0,213.9569,213.9569,213.7261,213.8607,7158.0
2024-11-04 13:30:00,222.35,222.57,222.26,222.52,3456.0,213.8607,214.0723,213.7742,214.0242,3456.0
2024-11-04 13:40:00,222.56,222.89,222.5,222.89,1611.0,214.0627,214.3801,214.005,214.3801,1611.0
2024-11-04 13:50:00,222.93,222.94,222.53,222.53,4486.0,214.4186,214.4282,214.0339,214.0339,4486.0
2024-11-04 14:00:00,222.35,222.54,222.33,222.53,4799.0,213.8607,214.0435,213.8415,214.0339,4799.0
2024-11-04 14:10:00,222.49,222.66,222.47,222.66,9502.0,213.9954,214.1589,213.9761,214.1589,9502.0
2024-11-04 14:20:00,222.66,222.71,222.2,222.47,20075.0,214.1589,214.207,213.7165,213.9761,20075.0
2024-11-04 14:30:00,222.46,222.6,222.38,222.56,6695.0,213.9665,214.1012,213.8896,214.0627,6695.0
2024-11-04 14:40:00,222.56,222.69,222.48,222.52,5241.0,214.0627,214.1877,213.9858,214.0242,5241.0
2024-11-04 14:50:00,222.54,222.66,222.48,222.55,4721.0,214.0435,214.1589,213.9858,214.0531,4721.0
2024-11-04 15:00:00,222.6,222.6,222.29,222.29,4475.0,214.1012,214.1012,213.803,213.803,4475.0
2024-11-04 15:10:00,222.32,222.37,222.19,222.27,9438.0,213.8319,213.88,213.7068,213.7838,9438.0
2024-11-04 15:20:00,222.27,222.44,222.22,222.29,9589.0,213.7838,213.9473,213.7357,213.803,9589.0
2024-11-04 15:30:00,222.29,222.6,222.11,222.6,21732.0,213.803,214.1012,213.6299,214.1012,21732.0
2024-11-04 15:40:00,222.6,222.72,222.48,222.54,27566.0,214.1012,214.2166,213.9858,214.0435,27566.0
2024-11-04 15:50:00,222.61,223.23,222.6,223.07,107055.0,214.1108,214.7071,214.1012,214.5532,107055.0
2024-11-05 09:30:00,223.24,223.95,223.0,223.43,13797.0,214.7167,215.3996,214.4859,214.8995,13797.0
2024-11-05 09:40:00,223.43,223.63,223.02,223.41,4281.0,214.8995,215.0919,214.5051,214.8803,4281.0
2024-11-05 09:50:00,223.39,223.62,223.15,223.49,5281.0,214.861,215.0822,214.6302,214.9572,5281.0
2024-11-05 10:00:00,223.35,223.78,223.18,223.68,3658.0,214.8225,215.2361,214.659,215.1399,3658.0
2024-11-05 10:10:00,223.69,223.92,223.58,223.6,4223.0,215.1496,215.3708,215.0438,215.063,4223.0
2024-11-05 10:20:00,223.62,223.91,223.37,223.74,4251.0,215.0822,215.3612,214.8418,215.1977,4251.0
2024-11-05 10:30:00,223.66,224.53,223.56,224.21,7844.0,215.1207,215.9575,215.0245,215.6497,7844.0
2024-11-05 10:40:00,224.16,224.28,224.08,224.14,4352.0,215.6016,215.717,215.5247,215.5824,4352.0
2024-11-05 10:50:00,224.22,224.86,224.13,224.78,7383.0,215.6593,216.2749,215.5728,216.198,7383.0
2024-11-05 11:00:00,224.68,224.7,224.37,224.7,7381.0,216.1018,216.121,215.8036,216.121,7381.0
2024-11-05 11:10:00,224.69,224.72,223.91,224.02,13281.0,216.1114,216.1402,215.3612,215.467,13281.0
2024-11-05 11:20:00,224.05,224.15,223.99,223.99,6880.0,215.4958,215.592,215.4381,215.4381,6880.0
2024-11-05 11:30:00,224.06,224.06,223.82,223.94,1725.0,215.5054,215.5054,215.2746,215.39,1725.0
2024-11-05 11:40:00,224.09,224.21,224.06,224.15,2433.0,215.5343,215.6497,215.5054,215.592,2433.0
2024-11-05 11:50:00,224.16,224.24,224.06,224.14,8510.0,215.6016,215.6786,215.5054,215.5824,8510.0
2024-11-05 12:00:00,224.13,224.27,224.06,224.27,1063.0,215.5728,215.7074,215.5054,215.7074,1063.0
2024-11-05 12:10:00,224.26,224.54,224.25,224.43,2984.0,215.6978,215.9671,215.6882,215.8613,2984.0
2024-11-05 12:20:00,224.43,224.43,224.19,224.26,5629.0,215.8613,215.8613,215.6305,215.6978,5629.0
2024-11-05 12:30:00,224.18,224.31,224.16,224.28,5689.0,215.6209,215.7459,215.6016,215.717,5689.0
2024-11-05 12:40:00,224.28,224.5,224.22,224.5,4203.0,215.717,215.9286,215.6593,215.9286,4203.0
2024-11-05 12:50:00,224.47,224.6,224.47,224.5,3053.0,215.8998,216.0248,215.8998,215.9286,3053.0
2024-11-05 13:00:00,224.47,224.58,224.45,224.53,1310.0,215.8998,216.0056,215.8805,215.9575,1310.0
2024-11-05 13:10:00,224.53,224.65,224.24,224.3,6342.0,215.9575,216.0729,215.6786,215.7363,6342.0
2024-11-05 13:20:00,224.45,224.45,224.27,224.39,2288.0,215.8805,215.8805,215.7074,215.8228,2288.0
2024-11-05 13:30:00,224.39,224.48,224.23,224.48,4995.0,215.8228,215.9094,215.6689,215.9094,4995.0
2024-11-05 13:40:00,224.5,224.82,224.5,224.76,3051.0,215.9286,216.2364,215.9286,216.1787,3051.0
2024-11-05 13:50:00,224.7,224.77,224.65,224.77,2172.0,216.121,216.1883,216.0729,216.1883,2172.0
2024-11-05 14:00:00,224.81,224.99,224.81,224.94,2019.0,216.2268,216.3999,216.2268,216.3518,2019.0
2024-11-05 14:10:00,224.92,224.92,224.42,224.42,4587.0,216.3326,216.3326,215.8517,215.8517,4587.0
2024-11-05 14:20:00,224.45,224.57,224.29,224.29,5995.0,215.8805,215.996,215.7267,215.7267,5995.0
2024-11-05 14:30:00,224.34,224.42,224.24,224.31,3950.0,215.7747,215.8517,215.6786,215.7459,3950.0
2024-11-05 14:40:00,224.24,224.29,224.16,224.18,4458.0,215.6786,215.7267,215.6016,215.6209,4458.0
2024-11-05 14:50:00,224.18,224.25,224.12,224.2,6252.0,215.6209,215.6882,215.5631,215.6401,6252.0
2024-11-05 15:00:00,224.16,224.28,224.09,224.11,6071.0,215.6016,215.717,215.5343,215.5535,6071.0
2024-11-05 15:10:00,224.11,224.23,224.03,224.05,10145.0,215.5535,215.6689,215.4766,215.4958,10145.0
2024-11-05 15:20:00,224.05,224.13,223.96,224.13,6754.0,215.4958,215.5728,215.4093,215.5728,6754.0
2024-11-05 15:30:00,224.12,224.4,224.06,224.4,17205.0,215.5631,215.8325,215.5054,215.8325,17205.0
2024-11-05 15:40:00,224.32,224.53,224.04,224.42,32954.0,215.7555,215.9575,215.4862,215.8517,32954.0
2024-11-05 15:50:00,224.5,225.44,224.5,225.29,145320.0,215.9286,216.8328,215.9286,216.6885,145320.0
2024-11-06 09:30:00,226.14,226.38,213.94,214.65,216844.0,217.506,217.7369,205.7718,206.4547,216844.0
2024-11-06 09:40:00,214.33,217.87,214.28,216.44,95417.0,206.1469,209.5518,206.0988,208.1764,95417.0
2024-11-06 09:50:00,216.21,218.74,216.21,217.4,104709.0,207.9552,210.3886,207.9552,209.0997,104709.0
2024-11-06 10:00:00,217.51,218.52,216.16,218.28,79389.0,209.2055,210.177,207.9071,209.9461,79389.0
2024-11-06 10:10:00,218.28,219.35,216.47,218.55,48606.0,209.9461,210.9753,208.2052,210.2058,48606.0
2024-11-06 10:20:00,218.65,218.85,217.78,218.39,104507.0,210.302,210.4944,209.4652,210.0519,104507.0
2024-11-06 10:30:00,218.38,218.66,217.21,217.22,119302.0,210.0423,210.3116,208.917,208.9266,119302.0
2024-11-06 10:40:00,217.2,218.45,217.17,218.29,57858.0,208.9074,210.1096,208.8785,209.9557,57858.0
2024-11-06 10:50:00,218.5,219.38,218.1,218.98,42805.0,210.1577,211.0041,209.773,210.6194,42805.0
2024-11-06 11:00:00,218.89,219.17,218.39,218.53,60341.0,210.5328,210.8021,210.0519,210.1866,60341.0
2024-11-06 11:10:00,218.53,219.06,218.53,219.03,46539.0,210.1866,210.6963,210.1866,210.6675,46539.0
2024-11-06 11:20:00,218.95,219.7,218.79,219.53,48407.0,210.5905,211.3119,210.4366,211.1484,48407.0
2024-11-06 11:30:00,219.66,220.37,219.49,219.78,52190.0,211.2734,211.9563,211.1099,211.3888,52190.0
2024-11-06 11:40:00,219.86,219.88,218.63,218.79,15201.0,211.4658,211.485,210.2828,210.4366,15201.0
2024-11-06 11:50:00,218.72,219.03,218.25,218.73,26334.0,210.3693,210.6675,209.9173,210.3789,26334.0
2024-11-06 12:00:00,218.85,218.85,218.15,218.36,18073.0,210.4944,210.4944,209.8211,210.0231,18073.0
2024-11-06 12:10:00,218.31,218.57,218.17,218.2,12403.0,209.975,210.225,209.8403,209.8692,12403.0
2024-11-06 12:20:00,218.32,218.52,218.09,218.22,27127.0,209.9846,210.177,209.7634,209.8884,27127.0
2024-11-06 12:30:00,218.22,219.6,218.0,219.45,54409.0,209.8884,211.2157,209.6768,211.0714,54409.0
2024-11-06 12:40:00,219.45,219.47,218.88,219.27,26597.0,211.0714,211.0907,210.5232,210.8983,26597.0
2024-11-06 12:50:00,219.2,219.61,218.97,219.22,21069.0,210.831,211.2253,210.6098,210.8502,21069.0
2024-11-06 13:00:00,219.1,219.15,218.55,219.12,8143.0,210.7348,210.7829,210.2058,210.754,8143.0
2024-11-06 13:10:00,219.26,220.21,219.22,220.21,10250.0,210.8887,211.8024,210.8502,211.8024,10250.0
2024-11-06 13:20:00,220.05,220.25,219.59,219.81,14353.0,211.6485,211.8409,211.2061,211.4177,14353.0
2024-11-06 13:30:00,219.88,220.16,219.74,220.09,16946.0,211.485,211.7543,211.3504,211.687,16946.0
2024-11-06 13:40:00,220.12,220.77,220.01,220.64,28790.0,211.7159,212.3411,211.6101,212.216,28790.0
2024-11-06 13:50:00,220.76,221.0,220.49,220.49,12085.0,212.3314,212.5623,212.0717,212.0717,12085.0
2024-11-06 14:00:00,220.39,220.92,220.16,220.34,44003.0,211.9756,212.4853,211.7543,211.9275,44003.0
2024-11-06 14:10:00,220.34,220.93,220.22,220.86,19880.0,211.9275,212.4949,211.8121,212.4276,19880.0
2024-11-06 14:20:00,220.86,221.25,220.8,220.88,19077.0,212.4276,212.8027,212.3699,212.4469,19077.0
2024-11-06 14:30:00,220.91,221.05,220.06,220.35,24385.0,212.4757,212.6104,211.6582,211.9371,24385.0
2024-11-06 14:40:00,220.28,220.45,220.0,220.36,31189.0,211.8698,212.0333,211.6004,211.9467,31189.0
2024-11-06 14:50:00,220.35,220.67,219.99,220.49,34599.0,211.9371,212.2449,211.5908,212.0717,34599.0
2024-11-06 15:00:00,220.58,220.76,220.04,220.75,19232.0,212.1583,212.3314,211.6389,212.3218,19232.0
2024-11-06 15:10:00,220.83,221.14,220.41,221.14,41769.0,212.3988,212.6969,211.9948,212.6969,41769.0
2024-11-06 15:20:00,221.14,221.61,220.93,220.98,32565.0,212.6969,213.149,212.4949,212.543,32565.0
2024-11-06 15:30:00,220.99,221.25,220.72,221.16,38767.0,212.5527,212.8027,212.293,212.7162,38767.0
2024-11-06 15:40:00,221.16,221.44,220.82,220.96,58866.0,212.7162,212.9855,212.3891,212.5238,58866.0
2024-11-06 15:50:00,220.99,221.83,220.86,221.16,285421.0,212.5527,213.3606,212.4276,212.7162,285421.0
2024-11-07 09:30:00,221.44,223.0,220.8,221.18,35703.0,212.9855,214.4859,212.3699,212.7354,35703.0
2024-11-07 09:40:00,221.35,222.18,221.18,221.47,8033.0,212.8989,213.6972,212.7354,213.0143,8033.0
2024-11-07 09:50:00,221.47,221.47,220.41,220.41,7873.0,213.0143,213.0143,211.9948,211.9948,7873.0
2024-11-07 10:00:00,220.54,221.45,220.45,221.4,8385.0,212.1198,212.9951,212.0333,212.947,8385.0
2024-11-07 10:10:00,221.19,221.82,221.09,221.68,10969.0,212.745,213.351,212.6488,213.2163,10969.0
2024-11-07 10:20:00,221.67,222.46,221.67,222.13,25467.0,213.2067,213.9665,213.2067,213.6491,25467.0
2024-11-07 10:30:00,222.24,222.25,221.63,221.76,11957.0,213.7549,213.7645,213.1682,213.2933,11957.0
2024-11-07 10:40:00,221.72,221.9,221.47,221.84,7067.0,213.2548,213.4279,213.0143,213.3702,7067.0
2024-11-07 10:50:00,221.85,222.0,221.69,221.69,6573.0,213.3798,213.5241,213.2259,213.2259,6573.0
2024-11-07 11:00:00,221.65,222.17,221.56,221.75,15377.0,213.1875,213.6876,213.1009,213.2836,15377.0
2024-11-07 11:10:00,221.68,221.79,221.31,221.38,6385.0,213.2163,213.3221,212.8604,212.9278,6385.0
2024-11-07 11:20:00,221.39,221.77,221.38,221.62,51510.0,212.9374,213.3029,212.9278,213.1586,51510.0
2024-11-07 11:30:00,221.64,222.18,221.5,222.06,211530.0,213.1778,213.6972,213.0432,213.5818,211530.0
2024-11-07 11:40:00,222.05,222.23,221.3,221.37,23816.0,213.5722,213.7453,212.8508,212.9181,23816.0
2024-11-07 11:50:00,221.27,222.14,221.27,222.0,12845.0,212.822,213.6587,212.822,213.5241,12845.0
2024-11-07 12:00:00,221.99,222.21,221.96,222.13,11566.0,213.5145,213.7261,213.4856,213.6491,11566.0
2024-11-07 12:10:00,222.14,222.2,221.91,222.0,14464.0,213.6587,213.7165,213.4375,213.5241,14464.0
2024-11-07 12:20:00,222.0,222.11,221.87,221.9,22399.0,213.5241,213.6299,213.3991,213.4279,22399.0
2024-11-07 12:30:00,221.94,222.24,221.71,221.97,20184.0,213.4664,213.7549,213.2452,213.4952,20184.0
2024-11-07 12:40:00,222.03,222.1,222.0,222.03,4990.0,213.5529,213.6203,213.5241,213.5529,4990.0
2024-11-07 12:50:00,222.06,222.42,222.06,222.35,87381.0,213.5818,213.9281,213.5818,213.8607,87381.0
2024-11-07 13:00:00,222.45,222.85,222.37,222.84,5990.0,213.9569,214.3416,213.88,214.332,5990.0
2024-11-07 13:10:00,222.74,222.79,222.09,222.25,8627.0,214.2358,214.2839,213.6107,213.7645,8627.0
2024-11-07 13:20:00,222.13,222.24,221.98,222.14,5824.0,213.6491,213.7549,213.5049,213.6587,5824.0
2024-11-07 13:30:00,222.07,222.44,222.0,222.37,6601.0,213.5914,213.9473,213.5241,213.88,6601.0
2024-11-07 13:40:00,222.37,222.46,222.28,222.33,4457.0,213.88,213.9665,213.7934,213.8415,4457.0
2024-11-07 13:50:00,222.31,222.41,222.18,222.22,8891.0,213.8223,213.9184,213.6972,213.7357,8891.0
2024-11-07 14:00:00,222.22,222.57,222.16,222.41,14016.0,213.7357,214.0723,213.678,213.9184,14016.0
2024-11-07 14:10:00,222.48,222.55,222.34,222.4,12490.0,213.9858,214.0531,213.8511,213.9088,12490.0
2024-11-07 14:20:00,222.39,222.39,221.85,221.85,6816.0,213.8992,213.8992,213.3798,213.3798,6816.0
2024-11-07 14:30:00,221.74,222.16,221.74,222.15,10051.0,213.274,213.678,213.274,213.6684,10051.0
2024-11-07 14:40:00,222.29,222.38,222.08,222.28,8547.0,213.803,213.8896,213.601,213.7934,8547.0
2024-11-07 14:50:00,222.33,222.44,222.0,222.29,13099.0,213.8415,213.9473,213.5241,213.803,13099.0
2024-11-07 15:00:00,222.25,222.34,222.16,222.21,8843.0,213.7645,213.8511,213.678,213.7261,8843.0
2024-11-07 15:10:00,222.21,222.61,222.21,222.44,31683.0,213.7261,214.1108,213.7261,213.9473,31683.0
2024-11-07 15:20:00,222.34,222.56,222.2,222.5,29332.0,213.8511,214.0627,213.7165,214.005,29332.0
2024-11-07 15:30:00,222.55,222.6,222.43,222.5,22568.0,214.0531,214.1012,213.9377,214.005,22568.0
2024-11-07 15:40:00,222.5,222.89,222.47,222.66,20011.0,214.005,214.3801,213.9761,214.1589,20011.0
2024-11-07 15:50:00,222.73,222.8,221.87,222.05,136343.0,214.2262,214.2935,213.3991,213.5722,136343.0
2024-11-08 09:30:00,223.72,224.59,222.88,224.59,42820.0,215.1784,216.0152,214.3705,216.0152,42820.0
2024-11-08 09:40:00,224.57,225.41,224.06,225.25,8495.0,215.996,216.8039,215.5054,216.65,8495.0
2024-11-08 09:50:00,225.42,225.86,224.75,224.91,12851.0,216.8135,217.2367,216.1691,216.323,12851.0
2024-11-08 10:00:00,224.83,225.27,224.6,225.15,9742.0,216.246,216.6692,216.0248,216.5538,9742.0
2024-11-08 10:10:00,225.3,226.03,225.13,225.95,15427.0,216.6981,217.4002,216.5346,217.3233,15427.0
2024-11-08 10:20:00,226.23,226.7,226.03,226.33,19412.0,217.5926,218.0446,217.4002,217.6888,19412.0
2024-11-08 10:30:00,226.34,226.49,226.13,226.49,11813.0,217.6984,217.8427,217.4964,217.8427,11813.0
2024-11-08 10:40:00,226.53,226.56,226.13,226.56,17580.0,217.8811,217.91,217.4964,217.91,17580.0
2024-11-08 10:50:00,226.38,226.38,225.83,225.91,38334.0,217.7369,217.7369,217.2079,217.2848,38334.0
2024-11-08 11:00:00,225.94,226.42,225.91,226.08,14082.0,217.3137,217.7753,217.2848,217.4483,14082.0
2024-11-08 11:10:00,226.14,226.14,225.85,226.03,8302.0,217.506,217.506,217.2271,217.4002,8302.0
2024-11-08 11:20:00,225.94,226.29,225.88,225.95,14812.0,217.3137,217.6503,217.256,217.3233,14812.0
2024-11-08 11:30:00,226.02,226.34,226.02,226.34,6663.0,217.3906,217.6984,217.3906,217.6984,6663.0
2024-11-08 11:40:00,226.39,226.85,226.38,226.82,7588.0,217.7465,218.1889,217.7369,218.1601,7588.0
2024-11-08 11:50:00,226.86,226.86,226.46,226.6,8706.0,218.1985,218.1985,217.8138,217.9485,8706.0
2024-11-08 12:00:00,226.6,226.6,226.04,226.05,8285.0,217.9485,217.9485,217.4098,217.4195,8285.0
2024-11-08 12:10:00,226.05,226.41,226.01,226.31,7474.0,217.4195,217.7657,217.381,217.6695,7474.0
2024-11-08 12:20:00,226.31,226.49,226.14,226.16,15035.0,217.6695,217.8427,217.506,217.5253,15035.0
2024-11-08 12:30:00,226.2,226.93,226.11,226.88,27837.0,217.5637,218.2659,217.4772,218.2178,27837.0
2024-11-08 12:40:00,226.88,227.05,226.75,226.9,14021.0,218.2178,218.3813,218.0927,218.237,14021.0
2024-11-08 12:50:00,226.92,226.93,226.6,226.71,8081.0,218.2562,218.2659,217.9485,218.0543,8081.0
2024-11-08 13:00:00,226.74,227.42,226.67,227.31,29228.0,218.0831,218.7372,218.0158,218.6314,29228.0
2024-11-08 13:10:00,227.27,227.38,226.94,227.38,32477.0,218.5929,218.6987,218.2755,218.6987,32477.0
2024-11-08 13:20:00,227.32,227.35,227.0,227.11,18154.0,218.641,218.6698,218.3332,218.439,18154.0
2024-11-08 13:30:00,227.12,227.52,227.0,227.37,12389.0,218.4486,218.8333,218.3332,218.6891,12389.0
2024-11-08 13:40:00,227.36,227.48,227.18,227.18,19923.0,218.6794,218.7949,218.5063,218.5063,19923.0
2024-11-08 13:50:00,227.2,227.2,226.73,226.78,16883.0,218.5256,218.5256,218.0735,218.1216,16883.0
2024-11-08 14:00:00,226.77,226.77,226.37,226.62,14418.0,218.112,218.112,217.7272,217.9677,14418.0
2024-11-08 14:10:00,226.68,226.91,226.52,226.68,11791.0,218.0254,218.2466,217.8715,218.0254,11791.0
2024-11-08 14:20:00,226.71,227.07,226.71,226.83,36699.0,218.0543,218.4005,218.0543,218.1697,36699.0
2024-11-08 14:30:00,226.85,226.9,226.73,226.81,16698.0,218.1889,218.237,218.0735,218.1504,16698.0
2024-11-08 14:40:00,226.81,227.28,226.79,226.98,23501.0,218.1504,218.6025,218.1312,218.314,23501.0
2024-11-08 14:50:00,226.99,226.99,226.57,226.58,26648.0,218.3236,218.3236,217.9196,217.9292,26648.0
2024-11-08 15:00:00,226.59,226.9,226.49,226.85,15750.0,217.9388,218.237,217.8427,218.1889,15750.0
2024-11-08 15:10:00,226.85,227.04,226.58,226.58,30625.0,218.1889,218.3717,217.9292,217.9292,30625.0
2024-11-08 15:20:00,226.54,226.55,226.04,226.37,21260.0,217.8908,217.9004,217.4098,217.7272,21260.0
2024-11-08 15:30:00,226.26,226.37,225.77,225.84,23806.0,217.6214,217.7272,217.1502,217.2175,23806.0
2024-11-08 15:40:00,225.86,226.06,225.76,225.87,32252.0,217.2367,217.4291,217.1405,217.2463,32252.0
2024-11-08 15:50:00,225.84,226.09,225.34,225.67,164532.0,217.2175,217.4579,216.7366,217.054,164532.0
2024-11-11 09:30:00,226.96,227.21,225.9,226.79,23587.0,218.2947,218.5352,217.2752,218.1312,23587.0
2024-11-11 09:40:00,226.79,227.8,226.19,227.25,15708.0,218.1312,219.1026,217.5541,218.5736,15708.0
2024-11-11 09:50:00,227.13,227.84,227.13,227.84,12107.0,218.4582,219.1411,218.4582,219.1411,12107.0
2024-11-11 10:00:00,227.9,227.93,227.22,227.23,11968.0,219.1988,219.2277,218.5448,218.5544,11968.0
2024-11-11 10:10:00,227.22,227.6,227.04,227.6,25596.0,218.5448,218.9103,218.3717,218.9103,25596.0
2024-11-11 10:20:00,227.62,227.87,227.2,227.48,17081.0,218.9295,219.17,218.5256,218.7949,17081.0
2024-11-11 10:30:00,227.38,227.57,226.71,226.87,12319.0,218.6987,218.8814,218.0543,218.2082,12319.0
2024-11-11 10:40:00,226.94,227.04,226.44,226.56,12051.0,218.2755,218.3717,217.7946,217.91,12051.0
2024-11-11 10:50:00,226.58,226.8,226.42,226.8,6809.0,217.9292,218.1408,217.7753,218.1408,6809.0
2024-11-11 11:00:00,226.81,227.31,226.71,226.75,11129.0,218.1504,218.6314,218.0543,218.0927,11129.0
2024-11-11 11:10:00,226.75,226.77,226.45,226.5,7142.0,218.0927,218.112,217.8042,217.8523,7142.0
2024-11-11 11:20:00,226.57,226.96,226.51,226.91,10103.0,217.9196,218.2947,217.8619,218.2466,10103.0
2024-11-11 11:30:00,226.93,226.93,226.18,226.18,10262.0,218.2659,218.2659,217.5445,217.5445,10262.0
2024-11-11 11:40:00,226.31,226.62,226.27,226.32,4134.0,217.6695,217.9677,217.6311,217.6792,4134.0
2024-11-11 11:50:00,226.34,226.82,226.34,226.71,3032.0,217.6984,218.1601,217.6984,218.0543,3032.0
2024-11-11 12:00:00,226.6,226.73,226.54,226.54,3259.0,217.9485,218.0735,217.8908,217.8908,3259.0
2024-11-11 12:10:00,226.54,227.03,226.53,226.92,9993.0,217.8908,218.362,217.8811,218.2562,9993.0
2024-11-11 12:20:00,226.96,227.12,226.79,227.12,8997.0,218.2947,218.4486,218.1312,218.4486,8997.0
2024-11-11 12:30:00,227.06,227.13,226.85,227.0,6655.0,218.3909,218.4582,218.1889,218.3332,6655.0
2024-11-11 12:40:00,227.0,227.0,226.69,226.69,4418.0,218.3332,218.3332,218.035,218.035,4418.0
2024-11-11 12:50:00,226.63,226.64,226.45,226.58,2303.0,217.9773,217.9869,217.8042,217.9292,2303.0
2024-11-11 13:00:00,226.58,226.81,226.4,226.74,10803.0,217.9292,218.1504,217.7561,218.0831,10803.0
2024-11-11 13:10:00,226.78,226.94,226.6,226.93,5816.0,218.1216,218.2755,217.9485,218.2659,5816.0
2024-11-11 13:20:00,226.85,226.93,226.8,226.81,2161.0,218.1889,218.2659,218.1408,218.1504,2161.0
2024-11-11 13:30:00,226.81,226.88,226.6,226.77,6725.0,218.1504,218.2178,217.9485,218.112,6725.0
2024-11-11 13:40:00,226.77,227.0,226.7,226.77,7740.0,218.112,218.3332,218.0446,218.112,7740.0
2024-11-11 13:50:00,226.5,226.55,226.2,226.24,5962.0,217.8523,217.9004,217.5637,217.6022,5962.0
2024-11-11 14:00:00,226.26,226.45,226.2,226.36,10554.0,217.6214,217.8042,217.5637,217.7176,10554.0
2024-11-11 14:10:00,226.38,226.53,226.37,226.52,9610.0,217.7369,217.8811,217.7272,217.8715,9610.0
2024-11-11 14:20:00,226.46,226.58,226.14,226.15,4658.0,217.8138,217.9292,217.506,217.5156,4658.0
2024-11-11 14:30:00,226.1,226.45,226.03,226.45,6330.0,217.4676,217.8042,217.4002,217.8042,6330.0
2024-11-11 14:40:00,226.48,226.67,226.4,226.4,3973.0,217.833,218.0158,217.7561,217.7561,3973.0
2024-11-11 14:50:00,226.4,226.82,226.4,226.75,13788.0,217.7561,218.1601,217.7561,218.0927,13788.0
2024-11-11 15:00:00,226.69,226.69,226.3,226.32,6242.0,218.035,218.035,217.6599,217.6792,6242.0
2024-11-11 15:10:00,226.36,226.42,226.21,226.34,8571.0,217.7176,217.7753,217.5734,217.6984,8571.0
2024-11-11 15:20:00,226.3,226.38,226.21,226.29,8339.0,217.6599,217.7369,217.5734,217.6503,8339.0
2024-11-11 15:30:00,226.28,226.39,225.97,226.06,12076.0,217.6407,217.7465,217.3425,217.4291,12076.0
2024-11-11 15:40:00,226.04,226.28,226.0,226.16,13192.0,217.4098,217.6407,217.3714,217.5253,13192.0
2024-11-11 15:50:00,226.08,226.13,225.56,225.97,108819.0,217.4483,217.4964,216.9482,217.3425,108819.0
2024-11-12 09:30:00,226.71,227.96,226.53,226.63,45666.0,218.0543,219.2565,217.8811,217.9773,45666.0
2024-11-12 09:40:00,226.72,226.9,226.14,226.3,22469.0,218.0639,218.237,217.506,217.6599,22469.0
2024-11-12 09:50:00,226.27,226.73,226.2,226.7,16128.0,217.6311,218.0735,217.5637,218.0446,16128.0
2024-11-12 10:00:00,226.74,227.0,226.42,226.66,20792.0,218.0831,218.3332,217.7753,218.0062,20792.0
2024-11-12 10:10:00,226.62,227.5,226.48,227.47,12514.0,217.9677,218.8141,217.833,218.7852,12514.0
2024-11-12 10:20:00,227.37,227.48,227.15,227.27,10948.0,218.6891,218.7949,218.4775,218.5929,10948.0
2024-11-12 10:30:00,227.34,227.41,226.97,227.27,12184.0,218.6602,218.7275,218.3043,218.5929,12184.0
2024-11-12 10:40:00,227.36,227.36,227.04,227.24,10737.0,218.6794,218.6794,218.3717,218.564,10737.0
2024-11-12 10:50:00,227.23,227.28,226.87,226.91,11768.0,218.5544,218.6025,218.2082,218.2466,11768.0
2024-11-12 11:00:00,226.97,227.07,226.65,226.65,12202.0,218.3043,218.4005,217.9966,217.9966,12202.0
2024-11-12 11:10:00,226.7,226.84,226.43,226.66,19550.0,218.0446,218.1793,217.785,218.0062,19550.0
2024-11-12 11:20:00,226.66,227.23,226.52,227.14,44830.0,218.0062,218.5544,217.8715,218.4678,44830.0
2024-11-12 11:30:00,227.1,227.15,225.77,225.88,29470.0,218.4294,218.4775,217.1502,217.256,29470.0
2024-11-12 11:40:00,225.88,226.21,225.83,225.87,23082.0,217.256,217.5734,217.2079,217.2463,23082.0
2024-11-12 11:50:00,225.9,226.0,225.83,226.0,20580.0,217.2752,217.3714,217.2079,217.3714,20580.0
2024-11-12 12:00:00,225.96,226.69,225.81,226.69,32560.0,217.3329,218.035,217.1886,218.035,32560.0
2024-11-12 12:10:00,226.66,226.67,226.26,226.27,13807.0,218.0062,218.0158,217.6214,217.6311,13807.0
2024-11-12 12:20:00,226.27,226.62,226.12,226.25,12928.0,217.6311,217.9677,217.4868,217.6118,12928.0
2024-11-12 12:30:00,226.16,226.56,226.16,226.49,7954.0,217.5253,217.91,217.5253,217.8427,7954.0
2024-11-12 12:40:00,226.49,226.91,226.43,226.61,7872.0,217.8427,218.2466,217.785,217.9581,7872.0
2024-11-12 12:50:00,226.53,226.63,226.33,226.33,5839.0,217.8811,217.9773,217.6888,217.6888,5839.0
2024-11-12 13:00:00,226.41,226.6,226.23,226.24,9192.0,217.7657,217.9485,217.5926,217.6022,9192.0
2024-11-12 13:10:00,226.22,226.23,226.07,226.12,5317.0,217.583,217.5926,217.4387,217.4868,5317.0
2024-11-12 13:20:00,226.16,226.52,226.07,226.5,14100.0,217.5253,217.8715,217.4387,217.8523,14100.0
2024-11-12 13:30:00,226.5,226.86,226.47,226.64,7895.0,217.8523,218.1985,217.8234,217.9869,7895.0
2024-11-12 13:40:00,226.58,226.84,226.58,226.79,3531.0,217.9292,218.1793,217.9292,218.1312,3531.0
2024-11-12 13:50:00,226.77,227.08,226.74,226.97,5899.0,218.112,218.4101,218.0831,218.3043,5899.0
2024-11-12 14:00:00,227.08,227.3,226.97,227.17,11435.0,218.4101,218.6217,218.3043,218.4967,11435.0
2024-11-12 14:10:00,227.17,227.31,227.12,227.15,6001.0,218.4967,218.6314,218.4486,218.4775,6001.0
2024-11-12 14:20:00,227.21,227.29,227.02,227.03,6916.0,218.5352,218.6121,218.3524,218.362,6916.0
2024-11-12 14:30:00,227.09,227.17,226.81,226.94,9393.0,218.4198,218.4967,218.1504,218.2755,9393.0
2024-11-12 14:40:00,226.94,227.43,226.92,226.94,34703.0,218.2755,218.7468,218.2562,218.2755,34703.0
2024-11-12 14:50:00,227.01,227.37,227.0,227.33,14144.0,218.3428,218.6891,218.3332,218.6506,14144.0
2024-11-12 15:00:00,227.34,227.57,227.23,227.29,12226.0,218.6602,218.8814,218.5544,218.6121,12226.0
2024-11-12 15:10:00,227.27,227.39,227.21,227.39,7110.0,218.5929,218.7083,218.5352,218.7083,7110.0
2024-11-12 15:20:00,227.45,227.45,227.03,227.03,7903.0,218.766,218.766,218.362,218.362,7903.0
2024-11-12 15:30:00,226.98,227.12,226.76,226.83,16564.0,218.314,218.4486,218.1024,218.1697,16564.0
2024-11-12 15:40:00,226.84,226.85,226.54,226.66,14287.0,218.1793,218.1889,217.8908,218.0062,14287.0
2024-11-12 15:50:00,226.62,226.65,225.91,226.35,119738.0,217.9677,217.9966,217.2848,217.708,119738.0
2024-11-13 09:30:00,227.31,227.31,226.18,226.81,15550.0,218.6314,218.6314,217.5445,218.1504,15550.0
2024-11-13 09:40:00,226.52,226.71,226.25,226.67,5944.0,217.8715,218.0543,217.6118,218.0158,5944.0
2024-11-13 09:50:00,226.69,227.48,226.57,227.42,21404.0,218.035,218.7949,217.9196,218.7372,21404.0
2024-11-13 10:00:00,227.44,227.58,227.16,227.52,15671.0,218.7564,218.891,218.4871,218.8333,15671.0
2024-11-13 10:10:00,227.49,227.6,226.77,226.77,9701.0,218.8045,218.9103,218.112,218.112,9701.0
2024-11-13 10:20:00,226.87,227.2,226.86,226.94,10464.0,218.2082,218.5256,218.1985,218.2755,10464.0
2024-11-13 10:30:00,226.83,227.13,226.83,227.12,5396.0,218.1697,218.4582,218.1697,218.4486,5396.0
2024-11-13 10:40:00,227.13,227.6,227.04,227.56,5652.0,218.4582,218.9103,218.3717,218.8718,5652.0
2024-11-13 10:50:00,227.64,227.81,227.56,227.66,7595.0,218.9488,219.1123,218.8718,218.968,7595.0
2024-11-13 11:00:00,227.66,227.87,227.58,227.84,8271.0,218.968,219.17,218.891,219.1411,8271.0
2024-11-13 11:10:00,227.8,228.16,227.73,228.13,13960.0,219.1026,219.4489,219.0353,219.42,13960.0
2024-11-13 11:20:00,228.16,228.58,228.16,228.2,18484.0,219.4489,219.8529,219.4489,219.4874,18484.0
2024-11-13 11:30:00,228.2,228.44,227.92,228.32,12611.0,219.4874,219.7182,219.2181,219.6028,12611.0
2024-11-13 11:40:00,228.28,228.5,228.07,228.07,6865.0,219.5643,219.7759,219.3623,219.3623,6865.0
2024-11-13 11:50:00,228.13,228.32,228.01,228.04,8206.0,219.42,219.6028,219.3046,219.3335,8206.0
2024-11-13 12:00:00,228.0,228.1,227.81,227.81,7238.0,219.295,219.3912,219.1123,219.1123,7238.0
2024-11-13 12:10:00,227.85,227.87,227.39,227.44,4558.0,219.1507,219.17,218.7083,218.7564,4558.0
2024-11-13 12:20:00,227.56,227.7,227.23,227.48,8943.0,218.8718,219.0065,218.5544,218.7949,8943.0
2024-11-13 12:30:00,227.54,227.64,227.46,227.52,5728.0,218.8526,218.9488,218.7756,218.8333,5728.0
2024-11-13 12:40:00,227.52,227.65,227.39,227.39,7046.0,218.8333,218.9584,218.7083,218.7083,7046.0
2024-11-13 12:50:00,227.41,227.5,227.26,227.31,11187.0,218.7275,218.8141,218.5833,218.6314,11187.0
2024-11-13 13:00:00,227.31,227.59,227.26,227.31,8178.0,218.6314,218.9007,218.5833,218.6314,8178.0
2024-11-13 13:10:00,227.25,227.38,227.2,227.37,4353.0,218.5736,218.6987,218.5256,218.6891,4353.0
2024-11-13 13:20:00,227.5,227.74,227.5,227.68,7117.0,218.8141,219.0449,218.8141,218.9872,7117.0
2024-11-13 13:30:00,227.71,227.79,227.63,227.79,6936.0,219.0161,219.093,218.9391,219.093,6936.0
2024-11-13 13:40:00,227.79,227.85,227.58,227.66,5891.0,219.093,219.1507,218.891,218.968,5891.0
2024-11-13 13:50:00,227.71,227.72,227.48,227.63,9416.0,219.0161,219.0257,218.7949,218.9391,9416.0
2024-11-13 14:00:00,227.65,227.87,227.65,227.76,6852.0,218.9584,219.17,218.9584,219.0642,6852.0
2024-11-13 14:10:00,227.82,228.03,227.81,227.99,6524.0,219.1219,219.3239,219.1123,219.2854,6524.0
2024-11-13 14:20:00,228.01,228.07,227.92,228.03,6740.0,219.3046,219.3623,219.2181,219.3239,6740.0
2024-11-13 14:30:00,228.03,228.03,227.64,227.68,10503.0,219.3239,219.3239,218.9488,218.9872,10503.0
2024-11-13 14:40:00,227.7,227.91,227.62,227.79,11650.0,219.0065,219.2084,218.9295,219.093,11650.0
2024-11-13 14:50:00,227.71,227.93,227.7,227.81,6380.0,219.0161,219.2277,219.0065,219.1123,6380.0
2024-11-13 15:00:00,227.91,227.98,227.79,227.98,8907.0,219.2084,219.2758,219.093,219.2758,8907.0
2024-11-13 15:10:00,227.99,227.99,227.81,227.9,8214.0,219.2854,219.2854,219.1123,219.1988,8214.0
2024-11-13 15:20:00,227.9,228.0,227.77,227.97,10847.0,219.1988,219.295,219.0738,219.2662,10847.0
2024-11-13 15:30:00,227.91,228.03,227.76,227.94,18717.0,219.2084,219.3239,219.0642,219.2373,18717.0
2024-11-13 15:40:00,227.96,228.33,227.94,228.33,26671.0,219.2565,219.6124,219.2373,219.6124,26671.0
2024-11-13 15:50:00,228.28,228.39,227.9,228.17,78585.0,219.5643,219.6701,219.1988,219.4585,78585.0
2024-11-14 09:30:00,228.04,228.92,226.7,226.78,26738.0,219.3335,220.1799,218.0446,218.1216,26738.0
2024-11-14 09:40:00,226.78,227.68,226.77,227.68,18960.0,218.1216,218.9872,218.112,218.9872,18960.0
2024-11-14 09:50:00,227.71,227.76,227.02,227.1,6023.0,219.0161,219.0642,218.3524,218.4294,6023.0
2024-11-14 10:00:00,227.05,227.15,226.11,226.17,6443.0,218.3813,218.4775,217.4772,217.5349,6443.0
2024-11-14 10:10:00,226.11,226.17,225.6,225.88,25460.0,217.4772,217.5349,216.9866,217.256,25460.0
2024-11-14 10:20:00,225.91,226.48,225.59,226.33,39251.0,217.2848,217.833,216.977,217.6888,39251.0
2024-11-14 10:30:00,226.25,226.25,226.02,226.07,6238.0,217.6118,217.6118,217.3906,217.4387,6238.0
2024-11-14 10:40:00,226.07,226.28,225.96,225.96,22906.0,217.4387,217.6407,217.3329,217.3329,22906.0
2024-11-14 10:50:00,226.0,226.1,225.88,225.93,7686.0,217.3714,217.4676,217.256,217.304,7686.0
2024-11-14 11:00:00,225.84,225.89,225.11,225.15,19469.0,217.2175,217.2656,216.5154,216.5538,19469.0
2024-11-14 11:10:00,225.11,225.56,225.04,225.38,17019.0,216.5154,216.9482,216.448,216.775,17019.0
2024-11-14 11:20:00,225.38,225.4,225.11,225.33,33873.0,216.775,216.7943,216.5154,216.727,33873.0
2024-11-14 11:30:00,225.34,225.57,224.92,224.93,41017.0,216.7366,216.9578,216.3326,216.3422,41017.0
2024-11-14 11:40:00,224.92,225.32,224.57,224.57,17733.0,216.3326,216.7173,215.996,215.996,17733.0
2024-11-14 11:50:00,224.6,225.08,224.45,224.76,11086.0,216.0248,216.4865,215.8805,216.1787,11086.0
2024-11-14 12:00:00,224.61,224.73,224.17,224.17,18523.0,216.0344,216.1499,215.6112,215.6112,18523.0
2024-11-14 12:10:00,224.1,224.31,223.88,224.16,25498.0,215.5439,215.7459,215.3323,215.6016,25498.0
2024-11-14 12:20:00,224.17,224.17,223.27,223.75,16839.0,215.6112,215.6112,214.7456,215.2073,16839.0
2024-11-14 12:30:00,223.89,224.03,223.62,223.93,14776.0,215.3419,215.4766,215.0822,215.3804,14776.0
2024-11-14 12:40:00,223.95,224.05,223.87,223.99,11238.0,215.3996,215.4958,215.3227,215.4381,11238.0
2024-11-14 12:50:00,224.01,224.5,223.98,224.39,17651.0,215.4573,215.9286,215.4285,215.8228,17651.0
2024-11-14 13:00:00,224.34,224.43,224.16,224.33,29276.0,215.7747,215.8613,215.6016,215.7651,29276.0
2024-11-14 13:10:00,224.33,224.59,224.2,224.2,14755.0,215.7651,216.0152,215.6401,215.6401,14755.0
2024-11-14 13:20:00,224.13,224.57,224.01,224.27,13860.0,215.5728,215.996,215.4573,215.7074,13860.0
2024-11-14 13:30:00,224.27,224.32,224.13,224.2,17307.0,215.7074,215.7555,215.5728,215.6401,17307.0
2024-11-14 13:40:00,224.2,224.57,223.94,224.52,37278.0,215.6401,215.996,215.39,215.9479,37278.0
2024-11-14 13:50:00,224.48,224.54,224.19,224.38,19787.0,215.9094,215.9671,215.6305,215.8132,19787.0
2024-11-14 14:00:00,224.22,224.62,224.22,224.29,38307.0,215.6593,216.0441,215.6593,215.7267,38307.0
2024-11-14 14:10:00,224.22,224.32,223.96,224.23,13663.0,215.6593,215.7555,215.4093,215.6689,13663.0
2024-11-14 14:20:00,224.19,224.56,224.19,224.56,10271.0,215.6305,215.9863,215.6305,215.9863,10271.0
2024-11-14 14:30:00,224.54,224.61,224.4,224.44,17380.0,215.9671,216.0344,215.8325,215.8709,17380.0
2024-11-14 14:40:00,224.47,224.47,224.19,224.24,12018.0,215.8998,215.8998,215.6305,215.6786,12018.0
2024-11-14 14:50:00,224.28,224.42,224.05,224.09,13644.0,215.717,215.8517,215.4958,215.5343,13644.0
2024-11-14 15:00:00,224.04,224.06,223.68,223.7,15125.0,215.4862,215.5054,215.1399,215.1592,15125.0
2024-11-14 15:10:00,223.7,223.77,223.56,223.69,14194.0,215.1592,215.2265,215.0245,215.1496,14194.0
2024-11-14 15:20:00,223.69,223.8,223.53,223.8,12032.0,215.1496,215.2554,214.9957,215.2554,12032.0
2024-11-14 15:30:00,223.76,223.76,223.49,223.66,21853.0,215.2169,215.2169,214.9572,215.1207,21853.0
2024-11-14 15:40:00,223.72,223.72,223.21,223.22,35526.0,215.1784,215.1784,214.6879,214.6975,35526.0
2024-11-14 15:50:00,223.17,223.64,222.87,223.43,215981.0,214.6494,215.1015,214.3609,214.8995,215981.0
2024-11-15 09:30:00,223.96,224.11,222.56,223.55,119518.0,215.4093,215.5535,214.0627,215.0149,119518.0
2024-11-15 09:40:00,223.55,225.27,223.51,225.07,11409.0,215.0149,216.6692,214.9764,216.4769,11409.0
2024-11-15 09:50:00,224.75,225.05,223.66,223.91,14295.0,216.1691,216.4576,215.1207,215.3612,14295.0
2024-11-15 10:00:00,223.91,223.93,223.3,223.8,67138.0,215.3612,215.3804,214.7745,215.2554,67138.0
2024-11-15 10:10:00,223.8,224.51,223.78,224.37,42159.0,215.2554,215.9383,215.2361,215.8036,42159.0
2024-11-15 10:20:00,224.44,224.69,224.06,224.54,39841.0,215.8709,216.1114,215.5054,215.9671,39841.0
2024-11-15 10:30:00,224.54,224.67,224.0,224.23,33335.0,215.9671,216.0922,215.4477,215.6689,33335.0
2024-11-15 10:40:00,224.27,225.29,224.27,225.29,42841.0,215.7074,216.6885,215.7074,216.6885,42841.0
2024-11-15 10:50:00,225.19,225.57,224.94,224.95,19033.0,216.5923,216.9578,216.3518,216.3615,19033.0
2024-11-15 11:00:00,224.97,225.11,224.35,224.91,23101.0,216.3807,216.5154,215.7844,216.323,23101.0
2024-11-15 11:10:00,224.89,225.25,224.88,225.01,11767.0,216.3038,216.65,216.2941,216.4192,11767.0
2024-11-15 11:20:00,225.01,225.18,224.79,225.14,8325.0,216.4192,216.5827,216.2076,216.5442,8325.0
2024-11-15 11:30:00,225.1,225.35,224.93,225.05,11113.0,216.5057,216.7462,216.3422,216.4576,11113.0
2024-11-15 11:40:00,225.05,225.13,224.75,224.75,11067.0,216.4576,216.5346,216.1691,216.1691,11067.0
2024-11-15 11:50:00,224.76,225.19,224.75,225.06,11917.0,216.1787,216.5923,216.1691,216.4673,11917.0
2024-11-15 12:00:00,225.07,225.37,225.03,225.08,16221.0,216.4769,216.7654,216.4384,216.4865,16221.0
2024-11-15 12:10:00,225.06,225.86,225.02,225.58,10177.0,216.4673,217.2367,216.4288,216.9674,10177.0
2024-11-15 12:20:00,225.58,226.03,225.57,225.83,15704.0,216.9674,217.4002,216.9578,217.2079,15704.0
2024-11-15 12:30:00,225.83,225.89,225.43,225.74,14259.0,217.2079,217.2656,216.8231,217.1213,14259.0
2024-11-15 12:40:00,225.75,225.94,225.6,225.78,14309.0,217.1309,217.3137,216.9866,217.1598,14309.0
2024-11-15 12:50:00,225.77,226.27,225.77,226.17,12599.0,217.1502,217.6311,217.1502,217.5349,12599.0
2024-11-15 13:00:00,226.09,226.26,226.05,226.26,18698.0,217.4579,217.6214,217.4195,217.6214,18698.0
2024-11-15 13:10:00,226.24,226.41,226.11,226.17,9323.0,217.6022,217.7657,217.4772,217.5349,9323.0
2024-11-15 13:20:00,226.19,226.28,225.68,225.69,30754.0,217.5541,217.6407,217.0636,217.0732,30754.0
2024-11-15 13:30:00,225.69,226.52,225.6,226.37,11391.0,217.0732,217.8715,216.9866,217.7272,11391.0
2024-11-15 13:40:00,226.36,226.67,226.08,226.12,10959.0,217.7176,218.0158,217.4483,217.4868,10959.0
2024-11-15 13:50:00,226.11,226.14,225.76,225.79,39366.0,217.4772,217.506,217.1405,217.1694,39366.0
2024-11-15 14:00:00,225.86,225.95,225.48,225.65,9539.0,217.2367,217.3233,216.8712,217.0347,9539.0
2024-11-15 14:10:00,225.59,225.79,225.33,225.33,7243.0,216.977,217.1694,216.727,216.727,7243.0
2024-11-15 14:20:00,225.31,225.41,225.15,225.25,12174.0,216.7077,216.8039,216.5538,216.65,12174.0
2024-11-15 14:30:00,225.21,225.85,225.15,225.81,17365.0,216.6115,217.2271,216.5538,217.1886,17365.0
2024-11-15 14:40:00,225.86,226.06,225.71,226.06,27553.0,217.2367,217.4291,217.0924,217.4291,27553.0
2024-11-15 14:50:00,226.11,226.12,225.62,225.74,40930.0,217.4772,217.4868,217.0059,217.1213,40930.0
2024-11-15 15:00:00,225.74,226.17,225.54,226.05,30727.0,217.1213,217.5349,216.9289,217.4195,30727.0
2024-11-15 15:10:00,226.09,226.37,225.95,226.26,16956.0,217.4579,217.7272,217.3233,217.6214,16956.0
2024-11-15 15:20:00,226.24,226.24,225.8,225.88,9392.0,217.6022,217.6022,217.179,217.256,9392.0
2024-11-15 15:30:00,225.83,225.98,225.7,225.82,11293.0,217.2079,217.3521,217.0828,217.1982,11293.0
2024-11-15 15:40:00,225.84,225.9,225.51,225.58,18280.0,217.2175,217.2752,216.9001,216.9674,18280.0
2024-11-15 15:50:00,225.59,225.74,225.11,225.18,146751.0,216.977,217.1213,216.5154,216.5827,146751.0
2024-11-18 09:30:00,225.47,227.31,225.02,227.29,42820.0,216.8616,218.6314,216.4288,218.6121,42820.0
2024-11-18 09:40:00,227.36,227.86,226.59,226.98,23262.0,218.6794,219.1604,217.9388,218.314,23262.0
2024-11-18 09:50:00,226.98,227.35,226.77,227.18,16275.0,218.314,218.6698,218.112,218.5063,16275.0
2024-11-18 10:00:00,227.14,227.72,227.14,227.51,16120.0,218.4678,219.0257,218.4678,218.8237,16120.0
2024-11-18 10:10:00,227.56,227.57,226.95,226.98,16377.0,218.8718,218.8814,218.2851,218.314,16377.0
2024-11-18 10:20:00,226.89,226.89,226.5,226.68,12359.0,218.2274,218.2274,217.8523,218.0254,12359.0
2024-11-18 10:30:00,226.59,226.76,226.43,226.53,16012.0,217.9388,218.1024,217.785,217.8811,16012.0
2024-11-18 10:40:00,226.72,227.18,226.66,227.01,21981.0,218.0639,218.5063,218.0062,218.3428,21981.0
2024-11-18 10:50:00,226.97,227.43,226.92,227.38,12435.0,218.3043,218.7468,218.2562,218.6987,12435.0
2024-11-18 11:00:00,227.29,227.75,227.29,227.52,16918.0,218.6121,219.0546,218.6121,218.8333,16918.0
2024-11-18 11:10:00,227.46,227.46,227.15,227.32,6684.0,218.7756,218.7756,218.4775,218.641,6684.0
2024-11-18 11:20:00,227.32,227.55,227.23,227.52,9976.0,218.641,218.8622,218.5544,218.8333,9976.0
2024-11-18 11:30:00,227.54,227.69,227.39,227.63,18200.0,218.8526,218.9968,218.7083,218.9391,18200.0
2024-11-18 11:40:00,227.64,227.81,227.56,227.61,13180.0,218.9488,219.1123,218.8718,218.9199,13180.0
2024-11-18 11:50:00,227.67,227.73,227.41,227.53,8536.0,218.9776,219.0353,218.7275,218.843,8536.0
2024-11-18 12:00:00,227.46,227.87,227.37,227.67,10397.0,218.7756,219.17,218.6891,218.9776,10397.0
2024-11-18 12:10:00,227.67,227.94,227.59,227.86,8278.0,218.9776,219.2373,218.9007,219.1604,8278.0
2024-11-18 12:20:00,227.86,228.0,227.78,227.9,15069.0,219.1604,219.295,219.0834,219.1988,15069.0
2024-11-18 12:30:00,227.96,227.96,227.56,227.74,7435.0,219.2565,219.2565,218.8718,219.0449,7435.0
2024-11-18 12:40:00,227.72,227.85,227.6,227.68,8754.0,219.0257,219.1507,218.9103,218.9872,8754.0
2024-11-18 12:50:00,227.64,227.95,227.61,227.95,14726.0,218.9488,219.2469,218.9199,219.2469,14726.0
2024-11-18 13:00:00,227.82,228.0,227.81,227.88,4057.0,219.1219,219.295,219.1123,219.1796,4057.0
2024-11-18 13:10:00,227.89,228.08,227.86,227.91,12680.0,219.1892,219.372,219.1604,219.2084,12680.0
2024-11-18 13:20:00,227.92,228.26,227.81,228.02,13798.0,219.2181,219.5451,219.1123,219.3142,13798.0
2024-11-18 13:30:00,228.06,228.18,227.85,227.87,14667.0,219.3527,219.4681,219.1507,219.17,14667.0
2024-11-18 13:40:00,227.87,227.9,227.63,227.65,6142.0,219.17,219.1988,218.9391,218.9584,6142.0
2024-11-18 13:50:00,227.66,227.78,227.5,227.64,14466.0,218.968,219.0834,218.8141,218.9488,14466.0
2024-11-18 14:00:00,227.64,227.87,227.62,227.86,11222.0,218.9488,219.17,218.9295,219.1604,11222.0
2024-11-18 14:10:00,227.93,228.01,227.68,227.86,13555.0,219.2277,219.3046,218.9872,219.1604,13555.0
2024-11-18 14:20:00,227.92,227.95,227.85,227.9,7320.0,219.2181,219.2469,219.1507,219.1988,7320.0
2024-11-18 14:30:00,227.92,227.92,227.58,227.81,13358.0,219.2181,219.2181,218.891,219.1123,13358.0
2024-11-18 14:40:00,227.81,228.08,227.71,228.05,10233.0,219.1123,219.372,219.0161,219.3431,10233.0
2024-11-18 14:50:00,228.03,228.17,227.87,227.87,9584.0,219.3239,219.4585,219.17,219.17,9584.0
2024-11-18 15:00:00,227.83,228.1,227.78,227.83,10608.0,219.1315,219.3912,219.0834,219.1315,10608.0
2024-11-18 15:10:00,227.84,227.93,227.77,227.77,14031.0,219.1411,219.2277,219.0738,219.0738,14031.0
2024-11-18 15:20:00,227.79,227.79,227.54,227.57,13739.0,219.093,219.093,218.8526,218.8814,13739.0
2024-11-18 15:30:00,227.58,227.65,227.35,227.36,21056.0,218.891,218.9584,218.6698,218.6794,21056.0
2024-11-18 15:40:00,227.41,227.57,227.27,227.36,18934.0,218.7275,218.8814,218.5929,218.6794,18934.0
2024-11-18 15:50:00,227.36,227.69,227.23,227.56,91217.0,218.6794,218.9968,218.5544,218.8718,91217.0
2024-11-19 09:30:00,226.77,227.49,225.73,226.59,51940.0,218.112,218.8045,217.1117,217.9388,51940.0
2024-11-19 09:40:00,226.43,226.43,225.69,226.22,17088.0,217.785,217.785,217.0732,217.583,17088.0
2024-11-19 09:50:00,226.26,227.26,226.26,227.13,21167.0,217.6214,218.5833,217.6214,218.4582,21167.0
2024-11-19 10:00:00,227.02,227.68,226.88,227.56,26573.0,218.3524,218.9872,218.2178,218.8718,26573.0
2024-11-19 10:10:00,227.54,228.33,227.26,228.13,37272.0,218.8526,219.6124,218.5833,219.42,37272.0
2024-11-19 10:20:00,228.07,228.3,227.98,228.18,11749.0,219.3623,219.5836,219.2758,219.4681,11749.0
2024-11-19 10:30:00,228.24,229.0,228.01,228.99,30643.0,219.5258,220.2568,219.3046,220.2472,30643.0
2024-11-19 10:40:00,228.93,229.47,228.6,229.0,42730.0,220.1895,220.7089,219.8721,220.2568,42730.0
2024-11-19 10:50:00,228.96,229.22,228.66,228.67,13754.0,220.2184,220.4684,219.9298,219.9394,13754.0
2024-11-19 11:00:00,228.61,228.86,228.11,228.77,27495.0,219.8817,220.1222,219.4008,220.0356,27495.0
2024-11-19 11:10:00,228.85,229.67,228.75,229.53,30935.0,220.1126,220.9013,220.0164,220.7666,30935.0
2024-11-19 11:20:00,229.55,229.58,229.07,229.25,34134.0,220.7858,220.8147,220.3242,220.4973,34134.0
2024-11-19 11:30:00,229.15,229.75,227.96,228.39,94554.0,220.4011,220.9782,219.2565,219.6701,94554.0
2024-11-19 11:40:00,228.49,229.23,228.49,228.95,18393.0,219.7663,220.4781,219.7663,220.2087,18393.0
2024-11-19 11:50:00,228.94,229.64,228.86,229.5,13411.0,220.1991,220.8724,220.1222,220.7377,13411.0
2024-11-19 12:00:00,229.5,229.6,229.21,229.59,14560.0,220.7377,220.8339,220.4588,220.8243,14560.0
2024-11-19 12:10:00,229.57,229.73,229.2,229.67,11445.0,220.8051,220.959,220.4492,220.9013,11445.0
2024-11-19 12:20:00,229.57,229.86,229.42,229.77,10315.0,220.8051,221.084,220.6608,220.9974,10315.0
2024-11-19 12:30:00,229.76,230.17,229.75,230.08,10817.0,220.9878,221.3822,220.9782,221.2956,10817.0
2024-11-19 12:40:00,230.09,230.11,229.74,229.96,16930.0,221.3052,221.3245,220.9686,221.1802,16930.0
2024-11-19 12:50:00,229.99,230.22,229.98,230.19,7249.0,221.209,221.4303,221.1994,221.4014,7249.0
2024-11-19 13:00:00,230.2,230.57,230.2,230.47,14615.0,221.411,221.7669,221.411,221.6707,14615.0
2024-11-19 13:10:00,230.4,230.71,230.22,230.23,10378.0,221.6034,221.9015,221.4303,221.4399,10378.0
2024-11-19 13:20:00,230.2,230.27,230.06,230.22,10803.0,221.411,221.4783,221.2764,221.4303,10803.0
2024-11-19 13:30:00,230.24,230.33,229.89,230.19,9186.0,221.4495,221.5361,221.1129,221.4014,9186.0
2024-11-19 13:40:00,230.19,230.31,230.11,230.3,7661.0,221.4014,221.5168,221.3245,221.5072,7661.0
2024-11-19 13:50:00,230.25,230.53,230.19,230.42,10416.0,221.4591,221.7284,221.4014,221.6226,10416.0
2024-11-19 14:00:00,230.42,230.43,230.25,230.37,8586.0,221.6226,221.6322,221.4591,221.5745,8586.0
2024-11-19 14:10:00,230.41,230.49,230.21,230.4,15850.0,221.613,221.6899,221.4206,221.6034,15850.0
2024-11-19 14:20:00,230.45,230.74,230.41,230.43,15633.0,221.6515,221.9304,221.613,221.6322,15633.0
2024-11-19 14:30:00,230.4,230.49,230.18,230.29,11986.0,221.6034,221.6899,221.3918,221.4976,11986.0
2024-11-19 14:40:00,230.29,230.33,230.06,230.11,9200.0,221.4976,221.5361,221.2764,221.3245,9200.0
2024-11-19 14:50:00,230.07,230.37,230.05,230.33,11080.0,221.286,221.5745,221.2667,221.5361,11080.0
2024-11-19 15:00:00,230.21,230.25,229.89,229.98,8197.0,221.4206,221.4591,221.1129,221.1994,8197.0
2024-11-19 15:10:00,229.97,230.05,229.85,229.9,8309.0,221.1898,221.2667,221.0744,221.1225,8309.0
2024-11-19 15:20:00,229.91,229.91,229.12,229.26,75509.0,221.1321,221.1321,220.3723,220.5069,75509.0
2024-11-19 15:30:00,229.29,229.29,228.78,228.84,15962.0,220.5358,220.5358,220.0452,220.1029,15962.0
2024-11-19 15:40:00,228.84,229.19,228.8,229.09,22378.0,220.1029,220.4396,220.0645,220.3434,22378.0
2024-11-19 15:50:00,228.99,229.76,228.85,229.67,134792.0,220.2472,220.9878,220.1126,220.9013,134792.0
2024-11-20 09:30:00,230.54,230.59,229.67,229.81,42445.0,221.738,221.7861,220.9013,221.0359,42445.0
2024-11-20 09:40:00,229.74,230.27,229.57,230.18,15454.0,220.9686,221.4783,220.8051,221.3918,15454.0
2024-11-20 09:50:00,230.11,230.29,229.95,230.17,24687.0,221.3245,221.4976,221.1706,221.3822,24687.0
2024-11-20 10:00:00,230.25,230.28,229.02,229.03,11501.0,221.4591,221.488,220.2761,220.2857,11501.0
2024-11-20 10:10:00,229.03,229.35,228.84,229.34,21730.0,220.2857,220.5935,220.1029,220.5839,21730.0
2024-11-20 10:20:00,229.36,229.61,229.24,229.53,14887.0,220.6031,220.8435,220.4877,220.7666,14887.0
2024-11-20 10:30:00,229.54,229.67,229.33,229.55,16427.0,220.7762,220.9013,220.5742,220.7858,16427.0
2024-11-20 10:40:00,229.57,229.67,229.26,229.28,22908.0,220.8051,220.9013,220.5069,220.5261,22908.0
2024-11-20 10:50:00,229.23,229.58,229.16,229.5,5557.0,220.4781,220.8147,220.4107,220.7377,5557.0
2024-11-20 11:00:00,229.48,229.49,228.95,228.98,17158.0,220.7185,220.7281,220.2087,220.2376,17158.0
2024-11-20 11:10:00,228.92,229.16,228.81,229.02,8564.0,220.1799,220.4107,220.0741,220.2761,8564.0
2024-11-20 11:20:00,228.99,229.09,228.9,228.9,6542.0,220.2472,220.3434,220.1606,220.1606,6542.0
2024-11-20 11:30:00,228.82,228.87,228.38,228.44,4634.0,220.0837,220.1318,219.6605,219.7182,4634.0
2024-11-20 11:40:00,228.38,228.61,228.38,228.6,15798.0,219.6605,219.8817,219.6605,219.8721,15798.0
2024-11-20 11:50:00,228.59,229.11,228.56,228.83,58757.0,219.8625,220.3626,219.8336,220.0933,58757.0
2024-11-20 12:00:00,228.91,228.98,228.19,228.27,41781.0,220.1703,220.2376,219.4778,219.5547,41781.0
2024-11-20 12:10:00,228.28,228.37,227.58,227.67,36926.0,219.5643,219.6509,218.891,218.9776,36926.0
2024-11-20 12:20:00,227.67,228.02,227.63,227.77,7051.0,218.9776,219.3142,218.9391,219.0738,7051.0
2024-11-20 12:30:00,227.74,227.92,226.82,227.23,72081.0,219.0449,219.2181,218.1601,218.5544,72081.0
2024-11-20 12:40:00,227.24,227.44,227.03,227.44,11620.0,218.564,218.7564,218.362,218.7564,11620.0
2024-11-20 12:50:00,227.43,227.59,227.11,227.26,7881.0,218.7468,218.9007,218.439,218.5833,7881.0
2024-11-20 13:00:00,227.22,227.6,227.0,227.42,14576.0,218.5448,218.9103,218.3332,218.7372,14576.0
2024-11-20 13:10:00,227.39,227.49,226.83,226.93,15931.0,218.7083,218.8045,218.1697,218.2659,15931.0
2024-11-20 13:20:00,226.9,227.16,226.76,227.03,13370.0,218.237,218.4871,218.1024,218.362,13370.0
2024-11-20 13:30:00,226.95,227.25,226.75,226.83,11003.0,218.2851,218.5736,218.0927,218.1697,11003.0
2024-11-20 13:40:00,226.81,226.91,226.66,226.87,6290.0,218.1504,218.2466,218.0062,218.2082,6290.0
2024-11-20 13:50:00,226.9,226.9,226.2,226.45,19467.0,218.237,218.237,217.5637,217.8042,19467.0
2024-11-20 14:00:00,226.47,226.89,226.4,226.88,18849.0,217.8234,218.2274,217.7561,218.2178,18849.0
2024-11-20 14:10:00,226.88,227.36,226.87,227.36,19967.0,218.2178,218.6794,218.2082,218.6794,19967.0
2024-11-20 14:20:00,227.45,227.9,227.41,227.82,11440.0,218.766,219.1988,218.7275,219.1219,11440.0
2024-11-20 14:30:00,227.82,227.9,227.03,227.07,66130.0,219.1219,219.1988,218.362,218.4005,66130.0
2024-11-20 14:40:00,227.18,227.91,227.03,227.81,88501.0,218.5063,219.2084,218.362,219.1123,88501.0
2024-11-20 14:50:00,227.88,228.01,227.75,227.92,11374.0,219.1796,219.3046,219.0546,219.2181,11374.0
2024-11-20 15:00:00,228.0,228.35,227.67,227.75,14166.0,219.295,219.6316,218.9776,219.0546,14166.0
2024-11-20 15:10:00,227.76,228.0,227.43,227.69,27805.0,219.0642,219.295,218.7468,218.9968,27805.0
2024-11-20 15:20:00,227.69,227.7,227.49,227.69,20409.0,218.9968,219.0065,218.8045,218.9968,20409.0
2024-11-20 15:30:00,227.74,228.27,227.74,228.02,46973.0,219.0449,219.5547,219.0449,219.3142,46973.0
2024-11-20 15:40:00,228.02,228.59,227.94,228.59,101176.0,219.3142,219.8625,219.2373,219.8625,101176.0
2024-11-20 15:50:00,228.4,228.49,227.85,228.03,103303.0,219.6797,219.7663,219.1507,219.3239,103303.0
2024-11-21 09:30:00,229.18,229.18,227.67,228.54,37065.0,220.43,220.43,218.9776,219.8144,37065.0
2024-11-21 09:40:00,228.54,228.54,227.55,227.8,7262.0,219.8144,219.8144,218.8622,219.1026,7262.0
2024-11-21 09:50:00,227.96,228.5,227.64,228.3,11618.0,219.2565,219.7759,218.9488,219.5836,11618.0
2024-11-21 10:00:00,228.21,228.39,227.9,228.38,11793.0,219.497,219.6701,219.1988,219.6605,11793.0
2024-11-21 10:10:00,228.42,228.66,227.99,228.22,10023.0,219.699,219.9298,219.2854,219.5066,10023.0
2024-11-21 10:20:00,228.14,228.73,228.06,228.41,8716.0,219.4297,219.9971,219.3527,219.6894,8716.0
2024-11-21 10:30:00,228.4,228.52,227.82,227.82,9509.0,219.6797,219.7952,219.1219,219.1219,9509.0
2024-11-21 10:40:00,227.95,227.95,227.58,227.8,3708.0,219.2469,219.2469,218.891,219.1026,3708.0
2024-11-21 10:50:00,227.84,228.3,227.79,227.94,9755.0,219.1411,219.5836,219.093,219.2373,9755.0
2024-11-21 11:00:00,228.09,228.11,227.91,227.96,13853.0,219.3816,219.4008,219.2084,219.2565,13853.0
2024-11-21 11:10:00,227.99,228.23,227.68,227.68,8171.0,219.2854,219.5162,218.9872,218.9872,8171.0
2024-11-21 11:20:00,227.74,227.85,227.09,227.27,46955.0,219.0449,219.1507,218.4198,218.5929,46955.0
2024-11-21 11:30:00,227.27,227.76,227.25,227.68,8939.0,218.5929,219.0642,218.5736,218.9872,8939.0
2024-11-21 11:40:00,227.56,227.66,227.46,227.6,4941.0,218.8718,218.968,218.7756,218.9103,4941.0
2024-11-21 11:50:00,227.52,227.76,227.49,227.53,6502.0,218.8333,219.0642,218.8045,218.843,6502.0
2024-11-21 12:00:00,227.52,227.54,226.51,226.51,13470.0,218.8333,218.8526,217.8619,217.8619,13470.0
2024-11-21 12:10:00,226.62,226.7,226.21,226.43,17823.0,217.9677,218.0446,217.5734,217.785,17823.0
2024-11-21 12:20:00,226.38,226.59,226.02,226.43,61105.0,217.7369,217.9388,217.3906,217.785,61105.0
2024-11-21 12:30:00,226.33,226.63,226.12,226.23,30396.0,217.6888,217.9773,217.4868,217.5926,30396.0
2024-11-21 12:40:00,226.4,227.06,226.22,226.83,53575.0,217.7561,218.3909,217.583,218.1697,53575.0
2024-11-21 12:50:00,226.93,227.21,226.89,227.01,15028.0,218.2659,218.5352,218.2274,218.3428,15028.0
2024-11-21 13:00:00,227.12,227.32,226.87,226.87,23653.0,218.4486,218.641,218.2082,218.2082,23653.0
2024-11-21 13:10:00,226.94,227.57,226.88,227.25,28869.0,218.2755,218.8814,218.2178,218.5736,28869.0
2024-11-21 13:20:00,227.37,227.6,227.19,227.29,7193.0,218.6891,218.9103,218.5159,218.6121,7193.0
2024-11-21 13:30:00,227.25,227.29,226.76,227.02,10962.0,218.5736,218.6121,218.1024,218.3524,10962.0
2024-11-21 13:40:00,227.03,227.25,227.0,227.05,7110.0,218.362,218.5736,218.3332,218.3813,7110.0
2024-11-21 13:50:00,226.96,227.38,226.96,227.3,55051.0,218.2947,218.6987,218.2947,218.6217,55051.0
2024-11-21 14:00:00,227.25,227.37,227.14,227.27,3788.0,218.5736,218.6891,218.4678,218.5929,3788.0
2024-11-21 14:10:00,227.28,227.45,227.2,227.34,24545.0,218.6025,218.766,218.5256,218.6602,24545.0
2024-11-21 14:20:00,227.34,227.5,227.32,227.34,10764.0,218.6602,218.8141,218.641,218.6602,10764.0
2024-11-21 14:30:00,227.4,227.4,227.11,227.23,8181.0,218.7179,218.7179,218.439,218.5544,8181.0
2024-11-21 14:40:00,227.23,227.23,227.1,227.18,10001.0,218.5544,218.5544,218.4294,218.5063,10001.0
2024-11-21 14:50:00,227.11,227.13,226.94,226.97,8244.0,218.439,218.4582,218.2755,218.3043,8244.0
2024-11-21 15:00:00,226.93,227.25,226.7,227.2,9733.0,218.2659,218.5736,218.0446,218.5256,9733.0
2024-11-21 15:10:00,227.24,227.29,226.68,226.82,98454.0,218.564,218.6121,218.0254,218.1601,98454.0
2024-11-21 15:20:00,226.92,227.08,226.81,226.84,18663.0,218.2562,218.4101,218.1504,218.1793,18663.0
2024-11-21 15:30:00,226.9,227.06,226.78,226.91,8324.0,218.237,218.3909,218.1216,218.2466,8324.0
2024-11-21 15:40:00,227.0,227.32,226.87,227.15,29888.0,218.3332,218.641,218.2082,218.4775,29888.0
2024-11-21 15:50:00,227.18,227.18,226.51,226.55,73459.0,218.5063,218.5063,217.8619,217.9004,73459.0
2024-11-22 09:30:00,227.5,228.84,226.9,228.84,39881.0,218.8141,220.1029,218.237,220.1029,39881.0
2024-11-22 09:40:00,229.04,229.8,228.93,229.78,47669.0,220.2953,221.0263,220.1895,221.0071,47669.0
2024-11-22 09:50:00,229.6,229.86,229.25,229.7,14825.0,220.8339,221.084,220.4973,220.9301,14825.0
2024-11-22 10:00:00,229.7,229.84,229.41,229.64,15968.0,220.9301,221.0648,220.6512,220.8724,15968.0
2024-11-22 10:10:00,229.64,229.89,229.1,229.47,96334.0,220.8724,221.1129,220.353,220.7089,96334.0
2024-11-22 10:20:00,229.4,229.43,228.56,228.72,11387.0,220.6416,220.6704,219.8336,219.9875,11387.0
2024-11-22 10:30:00,228.75,229.79,228.66,229.41,48526.0,220.0164,221.0167,219.9298,220.6512,48526.0
2024-11-22 10:40:00,229.42,229.74,229.15,229.59,140794.0,220.6608,220.9686,220.4011,220.8243,140794.0
2024-11-22 10:50:00,229.65,229.77,229.47,229.52,29949.0,220.882,220.9974,220.7089,220.757,29949.0
2024-11-22 11:00:00,229.57,229.94,229.5,229.65,62016.0,220.8051,221.1609,220.7377,220.882,62016.0
2024-11-22 11:10:00,229.62,229.62,229.33,229.56,10380.0,220.8532,220.8532,220.5742,220.7955,10380.0
2024-11-22 11:20:00,229.65,229.7,229.38,229.5,177790.0,220.882,220.9301,220.6223,220.7377,177790.0
2024-11-22 11:30:00,229.54,229.56,229.08,229.49,31618.0,220.7762,220.7955,220.3338,220.7281,31618.0
2024-11-22 11:40:00,229.43,229.86,229.3,229.75,134899.0,220.6704,221.084,220.5454,220.9782,134899.0
2024-11-22 11:50:00,229.75,229.9,229.25,229.37,12466.0,220.9782,221.1225,220.4973,220.6127,12466.0
2024-11-22 12:00:00,229.47,229.54,229.06,229.14,21353.0,220.7089,220.7762,220.3145,220.3915,21353.0
2024-11-22 12:10:00,229.13,229.28,229.05,229.07,12628.0,220.3819,220.5261,220.3049,220.3242,12628.0
2024-11-22 12:20:00,229.01,229.31,228.92,229.17,55566.0,220.2664,220.555,220.1799,220.4203,55566.0
2024-11-22 12:30:00,229.13,229.2,228.94,228.99,23259.0,220.3819,220.4492,220.1991,220.2472,23259.0
2024-11-22 12:40:00,228.92,228.96,228.84,228.95,3930.0,220.1799,220.2184,220.1029,220.2087,3930.0
2024-11-22 12:50:00,229.0,229.0,228.65,228.68,11873.0,220.2568,220.2568,219.9202,219.949,11873.0
2024-11-22 13:00:00,228.77,228.9,228.63,228.64,10207.0,220.0356,220.1606,219.901,219.9106,10207.0
2024-11-22 13:10:00,228.68,228.8,228.63,228.8,9946.0,219.949,220.0645,219.901,220.0645,9946.0
2024-11-22 13:20:00,228.77,228.83,228.56,228.62,4912.0,220.0356,220.0933,219.8336,219.8913,4912.0
2024-11-22 13:30:00,228.65,229.0,228.65,228.91,9688.0,219.9202,220.2568,219.9202,220.1703,9688.0
2024-11-22 13:40:00,228.84,229.0,228.81,228.99,5607.0,220.1029,220.2568,220.0741,220.2472,5607.0
2024-11-22 13:50:00,228.94,229.31,228.94,228.99,72077.0,220.1991,220.555,220.1991,220.2472,72077.0
2024-11-22 14:00:00,229.05,229.09,228.83,228.89,6750.0,220.3049,220.3434,220.0933,220.151,6750.0
2024-11-22 14:10:00,228.9,228.99,228.67,228.68,11967.0,220.1606,220.2472,219.9394,219.949,11967.0
2024-11-22 14:20:00,228.68,228.81,228.56,228.72,13139.0,219.949,220.0741,219.8336,219.9875,13139.0
2024-11-22 14:30:00,228.73,229.07,228.72,229.05,7615.0,219.9971,220.3242,219.9875,220.3049,7615.0
2024-11-22 14:40:00,229.05,229.33,228.88,229.12,46568.0,220.3049,220.5742,220.1414,220.3723,46568.0
2024-11-22 14:50:00,229.11,229.36,228.96,229.02,123996.0,220.3626,220.6031,220.2184,220.2761,123996.0
2024-11-22 15:00:00,229.04,229.1,228.72,228.75,30425.0,220.2953,220.353,219.9875,220.0164,30425.0
2024-11-22 15:10:00,228.73,228.82,228.43,228.69,33359.0,219.9971,220.0837,219.7086,219.9587,33359.0
2024-11-22 15:20:00,228.7,228.9,228.7,228.83,15369.0,219.9683,220.1606,219.9683,220.0933,15369.0
2024-11-22 15:30:00,228.82,228.97,228.66,228.74,22209.0,220.0837,220.228,219.9298,220.0068,22209.0
2024-11-22 15:40:00,228.74,229.04,228.69,228.99,19480.0,220.0068,220.2953,219.9587,220.2472,19480.0
2024-11-22 15:50:00,228.91,229.31,228.78,229.03,135200.0,220.1703,220.555,220.0452,220.2857,135200.0
2024-11-25 09:30:00,229.21,229.98,227.01,228.8,44716.0,220.4588,221.1994,218.3428,220.0645,44716.0
2024-11-25 09:40:00,229.02,229.68,228.84,229.63,36973.0,220.2761,220.9109,220.1029,220.8628,36973.0
2024-11-25 09:50:00,229.39,229.68,229.17,229.51,16757.0,220.6319,220.9109,220.4203,220.7474,16757.0
2024-11-25 10:00:00,229.51,229.62,229.17,229.29,7961.0,220.7474,220.8532,220.4203,220.5358,7961.0
2024-11-25 10:10:00,229.26,229.26,228.53,228.73,9355.0,220.5069,220.5069,219.8048,219.9971,9355.0
2024-11-25 10:20:00,229.01,229.62,228.86,229.53,23575.0,220.2664,220.8532,220.1222,220.7666,23575.0
2024-11-25 10:30:00,229.42,229.6,229.28,229.43,24473.0,220.6608,220.8339,220.5261,220.6704,24473.0
2024-11-25 10:40:00,229.54,229.55,228.91,229.01,6238.0,220.7762,220.7858,220.1703,220.2664,6238.0
2024-11-25 10:50:00,228.92,229.15,228.78,229.09,5500.0,220.1799,220.4011,220.0452,220.3434,5500.0
2024-11-25 11:00:00,229.14,229.45,229.14,229.33,12598.0,220.3915,220.6897,220.3915,220.5742,12598.0
2024-11-25 11:10:00,229.28,229.35,228.94,228.94,6852.0,220.5261,220.5935,220.1991,220.1991,6852.0
2024-11-25 11:20:00,228.84,228.92,228.46,228.46,21432.0,220.1029,220.1799,219.7374,219.7374,21432.0
2024-11-25 11:30:00,228.45,228.58,227.99,228.07,14624.0,219.7278,219.8529,219.2854,219.3623,14624.0
2024-11-25 11:40:00,228.14,228.14,227.9,228.04,4994.0,219.4297,219.4297,219.1988,219.3335,4994.0
2024-11-25 11:50:00,228.09,228.26,227.91,228.25,3019.0,219.3816,219.5451,219.2084,219.5355,3019.0
2024-11-25 12:00:00,228.27,228.88,228.27,228.79,7090.0,219.5547,220.1414,219.5547,220.0548,7090.0
2024-11-25 12:10:00,228.79,229.22,228.57,229.19,5800.0,220.0548,220.4684,219.8432,220.4396,5800.0
2024-11-25 12:20:00,229.2,229.49,229.16,229.16,8356.0,220.4492,220.7281,220.4107,220.4107,8356.0
2024-11-25 12:30:00,229.16,229.3,228.98,229.07,13953.0,220.4107,220.5454,220.2376,220.3242,13953.0
2024-11-25 12:40:00,229.09,229.3,228.97,229.28,7996.0,220.3434,220.5454,220.228,220.5261,7996.0
2024-11-25 12:50:00,229.25,229.29,229.03,229.28,5456.0,220.4973,220.5358,220.2857,220.5261,5456.0
2024-11-25 13:00:00,229.21,229.3,229.2,229.29,6016.0,220.4588,220.5454,220.4492,220.5358,6016.0
2024-11-25 13:10:00,229.29,229.44,229.11,229.19,15799.0,220.5358,220.68,220.3626,220.4396,15799.0
2024-11-25 13:20:00,229.14,229.2,229.11,229.2,12126.0,220.3915,220.4492,220.3626,220.4492,12126.0
2024-11-25 13:30:00,229.19,229.25,228.99,229.03,20640.0,220.4396,220.4973,220.2472,220.2857,20640.0
2024-11-25 13:40:00,229.03,229.35,228.99,229.16,150001.0,220.2857,220.5935,220.2472,220.4107,150001.0
2024-11-25 13:50:00,229.14,229.2,229.06,229.1,7517.0,220.3915,220.4492,220.3145,220.353,7517.0
2024-11-25 14:00:00,229.05,229.05,228.66,228.85,14937.0,220.3049,220.3049,219.9298,220.1126,14937.0
2024-11-25 14:10:00,228.84,228.94,228.72,228.86,9157.0,220.1029,220.1991,219.9875,220.1222,9157.0
2024-11-25 14:20:00,228.91,228.95,228.55,228.56,8743.0,220.1703,220.2087,219.824,219.8336,8743.0
2024-11-25 14:30:00,228.56,228.82,228.51,228.74,10415.0,219.8336,220.0837,219.7855,220.0068,10415.0
2024-11-25 14:40:00,228.78,228.78,228.61,228.72,6211.0,220.0452,220.0452,219.8817,219.9875,6211.0
2024-11-25 14:50:00,228.7,228.72,228.49,228.55,11095.0,219.9683,219.9875,219.7663,219.824,11095.0
2024-11-25 15:00:00,228.56,228.85,228.51,228.84,7789.0,219.8336,220.1126,219.7855,220.1029,7789.0
2024-11-25 15:10:00,228.85,228.9,228.55,228.58,15260.0,220.1126,220.1606,219.824,219.8529,15260.0
2024-11-25 15:20:00,228.59,228.95,228.58,228.9,19196.0,219.8625,220.2087,219.8529,220.1606,19196.0
2024-11-25 15:30:00,228.9,229.21,228.77,229.1,25870.0,220.1606,220.4588,220.0356,220.353,25870.0
2024-11-25 15:40:00,229.15,229.33,229.07,229.24,26337.0,220.4011,220.5742,220.3242,220.4877,26337.0
2024-11-25 15:50:00,229.16,229.53,228.93,229.43,159868.0,220.4107,220.7666,220.1895,220.6704,159868.0
2024-11-26 09:30:00,229.77,230.39,229.08,229.54,38351.0,220.9974,221.5938,220.3338,220.7762,38351.0
2024-11-26 09:40:00,229.67,230.73,229.59,229.74,51906.0,220.9013,221.9208,220.8243,220.9686,51906.0
2024-11-26 09:50:00,229.77,230.82,229.75,230.7,305473.0,220.9974,222.0073,220.9782,221.8919,305473.0
2024-11-26 10:00:00,230.69,230.86,229.98,230.03,38469.0,221.8823,222.0458,221.1994,221.2475,38469.0
2024-11-26 10:10:00,230.0,230.92,229.7,230.89,144305.0,221.2187,222.1035,220.9301,222.0747,144305.0
2024-11-26 10:20:00,230.99,231.76,230.79,231.76,22869.0,222.1709,222.9115,221.9785,222.9115,22869.0
2024-11-26 10:30:00,231.8,231.85,231.5,231.61,22542.0,222.9499,222.998,222.6614,222.7672,22542.0
2024-11-26 10:40:00,231.62,232.17,231.62,232.03,22473.0,222.7768,223.3058,222.7768,223.1711,22473.0
2024-11-26 10:50:00,232.13,232.5,231.7,232.5,69542.0,223.2673,223.6232,222.8537,223.6232,69542.0
2024-11-26 11:00:00,232.4,232.48,231.96,232.0,16817.0,223.527,223.604,223.1038,223.1423,16817.0
2024-11-26 11:10:00,231.95,232.17,231.38,231.55,66687.0,223.0942,223.3058,222.546,222.7095,66687.0
2024-11-26 11:20:00,231.48,231.64,231.09,231.42,10785.0,222.6421,222.796,222.267,222.5844,10785.0
2024-11-26 11:30:00,231.42,231.64,231.34,231.46,10344.0,222.5844,222.796,222.5075,222.6229,10344.0
2024-11-26 11:40:00,231.4,232.33,231.4,232.09,21687.0,222.5652,223.4597,222.5652,223.2289,21687.0
2024-11-26 11:50:00,232.1,232.1,231.1,231.45,26533.0,223.2385,223.2385,222.2767,222.6133,26533.0
2024-11-26 12:00:00,231.45,231.49,230.75,231.39,13958.0,222.6133,222.6518,221.94,222.5556,13958.0
2024-11-26 12:10:00,231.52,232.17,231.47,231.9,34127.0,222.6806,223.3058,222.6325,223.0461,34127.0
2024-11-26 12:20:00,231.8,232.08,231.8,231.92,10510.0,222.9499,223.2192,222.9499,223.0653,10510.0
2024-11-26 12:30:00,231.92,231.98,231.4,231.97,21990.0,223.0653,223.1231,222.5652,223.1134,21990.0
2024-11-26 12:40:00,231.97,232.35,231.97,232.35,7838.0,223.1134,223.4789,223.1134,223.4789,7838.0
2024-11-26 12:50:00,232.29,232.34,232.2,232.3,6231.0,223.4212,223.4693,223.3347,223.4308,6231.0
2024-11-26 13:00:00,232.3,232.59,232.3,232.4,13570.0,223.4308,223.7098,223.4308,223.527,13570.0
2024-11-26 13:10:00,232.41,232.44,232.23,232.33,7252.0,223.5366,223.5655,223.3635,223.4597,7252.0
2024-11-26 13:20:00,232.33,232.49,232.26,232.43,5623.0,223.4597,223.6136,223.3924,223.5559,5623.0
2024-11-26 13:30:00,232.46,232.61,232.43,232.58,8666.0,223.5847,223.729,223.5559,223.7001,8666.0
2024-11-26 13:40:00,232.59,232.62,232.22,232.33,10868.0,223.7098,223.7386,223.3539,223.4597,10868.0
2024-11-26 13:50:00,232.37,232.52,232.26,232.48,6702.0,223.4982,223.6424,223.3924,223.604,6702.0
2024-11-26 14:00:00,232.5,232.63,232.39,232.63,6239.0,223.6232,223.7482,223.5174,223.7482,6239.0
2024-11-26 14:10:00,232.56,232.68,232.47,232.59,14039.0,223.6809,223.7963,223.5943,223.7098,14039.0
2024-11-26 14:20:00,232.62,233.24,232.61,233.19,15511.0,223.7386,224.3349,223.729,224.2869,15511.0
2024-11-26 14:30:00,233.22,233.64,233.16,233.51,32172.0,224.3157,224.7197,224.258,224.5946,32172.0
2024-11-26 14:40:00,233.46,233.63,233.38,233.61,10862.0,224.5465,224.7101,224.4696,224.6908,10862.0
2024-11-26 14:50:00,233.6,234.02,233.57,233.97,24506.0,224.6812,225.0852,224.6524,225.0371,24506.0
2024-11-26 15:00:00,233.93,234.28,233.66,234.18,25919.0,224.9986,225.3352,224.7389,225.2391,25919.0
2024-11-26 15:10:00,234.13,234.45,234.13,234.45,15012.0,225.191,225.4988,225.191,225.4988,15012.0
2024-11-26 15:20:00,234.46,234.78,234.43,234.49,25733.0,225.5084,225.8162,225.4795,225.5372,25733.0
2024-11-26 15:30:00,234.45,234.68,234.35,234.64,16907.0,225.4988,225.72,225.4026,225.6815,16907.0
2024-11-26 15:40:00,234.61,234.94,234.49,234.9,33342.0,225.6526,225.97,225.5372,225.9316,33342.0
2024-11-26 15:50:00,234.95,235.18,234.33,234.45,141763.0,225.9797,226.2009,225.3833,225.4988,141763.0
2024-11-27 09:30:00,235.54,235.54,234.22,235.41,36815.0,226.5471,226.5471,225.2775,226.4221,36815.0
2024-11-27 09:40:00,235.2,236.19,235.14,236.19,16045.0,226.2201,227.1723,226.1624,227.1723,16045.0
2024-11-27 09:50:00,236.02,237.1,236.01,237.1,19255.0,227.0088,228.0476,226.9992,228.0476,19255.0
2024-11-27 10:00:00,237.11,237.11,236.13,236.45,23768.0,228.0572,228.0572,227.1146,227.4224,23768.0
2024-11-27 10:10:00,236.4,237.45,236.3,237.43,32681.0,227.3743,228.3842,227.2781,228.365,32681.0
2024-11-27 10:20:00,237.4,237.74,237.06,237.13,13862.0,228.3361,228.6631,228.0091,228.0764,13862.0
2024-11-27 10:30:00,237.13,237.69,237.12,237.69,13098.0,228.0764,228.615,228.0668,228.615,13098.0
2024-11-27 10:40:00,237.61,238.12,237.53,237.77,25163.0,228.5381,229.0286,228.4612,228.692,25163.0
2024-11-27 10:50:00,237.75,237.88,237.18,237.19,21847.0,228.6728,228.7978,228.1245,228.1341,21847.0
2024-11-27 11:00:00,237.17,237.38,236.99,237.0,14838.0,228.1149,228.3169,227.9418,227.9514,14838.0
2024-11-27 11:10:00,237.04,237.27,236.98,237.24,21697.0,227.9899,228.2111,227.9322,228.1822,21697.0
2024-11-27 11:20:00,237.28,237.93,237.2,237.68,29032.0,228.2207,228.8459,228.1438,228.6054,29032.0
2024-11-27 11:30:00,237.68,237.72,237.3,237.35,13795.0,228.6054,228.6439,228.2399,228.288,13795.0
2024-11-27 11:40:00,237.3,237.4,236.92,237.09,19540.0,228.2399,228.3361,227.8744,228.038,19540.0
2024-11-27 11:50:00,237.06,237.18,236.87,237.15,19589.0,228.0091,228.1245,227.8264,228.0957,19589.0
2024-11-27 12:00:00,237.1,237.2,236.32,236.85,17209.0,228.0476,228.1438,227.2974,227.8071,17209.0
2024-11-27 12:10:00,237.03,237.18,236.86,237.06,13121.0,227.9802,228.1245,227.8167,228.0091,13121.0
2024-11-27 12:20:00,237.21,237.21,236.94,237.04,11746.0,228.1534,228.1534,227.8937,227.9899,11746.0
2024-11-27 12:30:00,237.06,237.24,237.03,237.12,10317.0,228.0091,228.1822,227.9802,228.0668,10317.0
2024-11-27 12:40:00,237.1,237.37,237.04,237.09,8699.0,228.0476,228.3073,227.9899,228.038,8699.0
2024-11-27 12:50:00,237.08,237.26,237.04,237.09,10757.0,228.0283,228.2015,227.9899,228.038,10757.0
2024-11-27 13:00:00,237.04,237.22,237.03,237.11,8907.0,227.9899,228.163,227.9802,228.0572,8907.0
2024-11-27 13:10:00,237.1,237.4,237.07,237.24,17021.0,228.0476,228.3361,228.0187,228.1822,17021.0
2024-11-27 13:20:00,237.22,237.33,235.39,236.12,48780.0,228.163,228.2688,226.4029,227.105,48780.0
2024-11-27 13:30:00,236.09,236.61,236.0,236.4,10700.0,227.0761,227.5763,226.9896,227.3743,10700.0
2024-11-27 13:40:00,236.4,236.78,236.34,236.76,16049.0,227.3743,227.7398,227.3166,227.7206,16049.0
2024-11-27 13:50:00,236.76,237.06,236.7,237.05,12896.0,227.7206,228.0091,227.6628,227.9995,12896.0
2024-11-27 14:00:00,237.01,237.22,236.98,237.09,7120.0,227.961,228.163,227.9322,228.038,7120.0
2024-11-27 14:10:00,237.05,237.12,236.93,236.93,10364.0,227.9995,228.0668,227.8841,227.8841,10364.0
2024-11-27 14:20:00,237.0,237.31,236.81,237.26,18644.0,227.9514,228.2496,227.7686,228.2015,18644.0
2024-11-27 14:30:00,237.28,237.53,237.19,237.39,10660.0,228.2207,228.4612,228.1341,228.3265,10660.0
2024-11-27 14:40:00,237.39,237.39,237.02,237.04,6903.0,228.3265,228.3265,227.9706,227.9899,6903.0
2024-11-27 14:50:00,237.06,237.2,236.99,237.04,24227.0,228.0091,228.1438,227.9418,227.9899,24227.0
2024-11-27 15:00:00,237.07,237.26,236.93,237.23,12943.0,228.0187,228.2015,227.8841,228.1726,12943.0
2024-11-27 15:10:00,237.23,237.26,237.05,237.14,9899.0,228.1726,228.2015,227.9995,228.086,9899.0
2024-11-27 15:20:00,237.14,237.45,237.06,237.39,9658.0,228.086,228.3842,228.0091,228.3265,9658.0
2024-11-27 15:30:00,237.44,237.44,237.18,237.27,11182.0,228.3746,228.3746,228.1245,228.2111,11182.0
2024-11-27 15:40:00,237.3,237.48,237.24,237.37,25274.0,228.2399,228.4131,228.1822,228.3073,25274.0
2024-11-27 15:50:00,237.29,237.53,237.02,237.39,110477.0,228.2303,228.4612,227.9706,228.3265,110477.0
2024-11-29 09:30:00,237.46,238.33,235.89,238.08,30598.0,228.3938,229.2306,226.8838,228.9902,30598.0
2024-11-29 09:40:00,238.1,238.36,237.38,237.38,19038.0,229.0094,229.2595,228.3169,228.3169,19038.0
2024-11-29 09:50:00,237.49,237.63,236.57,236.87,18575.0,228.4227,228.5573,227.5378,227.8264,18575.0
2024-11-29 10:00:00,236.87,237.59,236.77,237.34,16134.0,227.8264,228.5189,227.7302,228.2784,16134.0
2024-11-29 10:10:00,237.43,237.84,237.43,237.51,10980.0,228.365,228.7593,228.365,228.4419,10980.0
2024-11-29 10:20:00,237.5,237.82,237.46,237.72,8428.0,228.4323,228.7401,228.3938,228.6439,8428.0
2024-11-29 10:30:00,237.76,238.24,237.72,238.24,20154.0,228.6824,229.1441,228.6439,229.1441,20154.0
2024-11-29 10:40:00,238.2,238.56,238.05,238.56,18732.0,229.1056,229.4518,228.9613,229.4518,18732.0
2024-11-29 10:50:00,238.45,238.64,238.42,238.52,14297.0,229.346,229.5288,229.3172,229.4134,14297.0
2024-11-29 11:00:00,238.57,238.58,238.23,238.45,17331.0,229.4615,229.4711,229.1344,229.346,17331.0
2024-11-29 11:10:00,238.39,238.53,238.25,238.38,37337.0,229.2883,229.423,229.1537,229.2787,37337.0
2024-11-29 11:20:00,238.38,238.81,238.32,238.49,25429.0,229.2787,229.6923,229.221,229.3845,25429.0
2024-11-29 11:30:00,238.53,238.62,238.39,238.46,15521.0,229.423,229.5095,229.2883,229.3557,15521.0
2024-11-29 11:40:00,238.51,238.89,238.51,238.74,14930.0,229.4037,229.7692,229.4037,229.625,14930.0
2024-11-29 11:50:00,238.72,238.97,238.61,238.64,29654.0,229.6057,229.8462,229.4999,229.5288,29654.0
2024-11-29 12:00:00,238.71,238.79,238.33,238.61,13535.0,229.5961,229.6731,229.2306,229.4999,13535.0
2024-11-29 12:10:00,238.53,238.78,238.53,238.59,16379.0,229.423,229.6634,229.423,229.4807,16379.0
2024-11-29 12:20:00,238.62,238.7,238.54,238.6,22544.0,229.5095,229.5865,229.4326,229.4903,22544.0
2024-11-29 12:30:00,238.65,238.65,238.31,238.31,22763.0,229.5384,229.5384,229.2114,229.2114,22763.0
2024-11-29 12:40:00,238.28,238.43,238.13,238.36,26331.0,229.1825,229.3268,229.0383,229.2595,26331.0
2024-11-29 12:50:00,238.41,238.65,237.84,238.17,85305.0,229.3076,229.5384,228.7593,229.0767,85305.0
2024-12-02 09:30:00,237.99,238.78,236.82,237.03,40379.0,228.9036,229.6634,227.7783,227.9802,40379.0
2024-12-02 09:40:00,236.92,237.36,236.19,236.87,20051.0,227.8744,228.2976,227.1723,227.8264,20051.0
2024-12-02 09:50:00,236.79,237.34,236.54,236.91,16202.0,227.7494,228.2784,227.509,227.8648,16202.0
2024-12-02 10:00:00,236.91,236.92,235.78,236.19,28172.0,227.8648,227.8744,226.778,227.1723,28172.0
2024-12-02 10:10:00,236.12,236.63,236.05,236.57,22185.0,227.105,227.5955,227.0377,227.5378,22185.0
2024-12-02 10:20:00,236.57,237.2,236.53,237.2,19544.0,227.5378,228.1438,227.4993,228.1438,19544.0
2024-12-02 10:30:00,237.2,237.32,236.55,236.55,27298.0,228.1438,228.2592,227.5186,227.5186,27298.0
2024-12-02 10:40:00,236.62,237.14,236.59,237.05,19866.0,227.5859,228.086,227.557,227.9995,19866.0
2024-12-02 10:50:00,237.06,237.24,236.74,236.93,29828.0,228.0091,228.1822,227.7013,227.8841,29828.0
2024-12-02 11:00:00,236.84,236.85,236.35,236.63,22874.0,227.7975,227.8071,227.3262,227.5955,22874.0
2024-12-02 11:10:00,236.58,236.7,236.47,236.67,12127.0,227.5474,227.6628,227.4416,227.634,12127.0
2024-12-02 11:20:00,236.67,236.81,236.49,236.79,15201.0,227.634,227.7686,227.4609,227.7494,15201.0
2024-12-02 11:30:00,236.79,237.04,236.41,236.49,23162.0,227.7494,227.9899,227.3839,227.4609,23162.0
2024-12-02 11:40:00,236.44,236.49,236.0,236.16,15075.0,227.4128,227.4609,226.9896,227.1435,15075.0
2024-12-02 11:50:00,236.16,236.37,235.9,236.3,13939.0,227.1435,227.3454,226.8934,227.2781,13939.0
2024-12-02 12:00:00,236.36,236.65,236.23,236.23,20275.0,227.3358,227.6148,227.2108,227.2108,20275.0
2024-12-02 12:10:00,236.09,236.11,235.51,235.66,11151.0,227.0761,227.0954,226.5183,226.6626,11151.0
2024-12-02 12:20:00,235.67,235.72,235.34,235.43,9809.0,226.6722,226.7203,226.3548,226.4413,9809.0
2024-12-02 12:30:00,235.42,235.71,235.36,235.4,12226.0,226.4317,226.7106,226.374,226.4125,12226.0
2024-12-02 12:40:00,235.35,235.4,234.88,234.94,14174.0,226.3644,226.4125,225.9123,225.97,14174.0
2024-12-02 12:50:00,234.97,235.52,234.86,235.4,11864.0,225.9989,226.5279,225.8931,226.4125,11864.0
2024-12-02 13:00:00,235.4,235.65,235.39,235.65,9140.0,226.4125,226.6529,226.4029,226.6529,9140.0
2024-12-02 13:10:00,235.63,236.01,235.59,235.77,15148.0,226.6337,226.9992,226.5952,226.7684,15148.0
2024-12-02 13:20:00,235.78,235.98,235.72,235.95,13929.0,226.778,226.9703,226.7203,226.9415,13929.0
2024-12-02 13:30:00,235.99,236.11,235.9,236.1,11800.0,226.98,227.0954,226.8934,227.0858,11800.0
2024-12-02 13:40:00,236.12,236.29,235.97,236.19,7291.0,227.105,227.2685,226.9607,227.1723,7291.0
2024-12-02 13:50:00,236.18,236.6,236.1,236.43,9473.0,227.1627,227.5667,227.0858,227.4032,9473.0
2024-12-02 14:00:00,236.37,236.42,236.23,236.26,7443.0,227.3454,227.3935,227.2108,227.2396,7443.0
2024-12-02 14:10:00,236.27,236.37,236.16,236.2,8230.0,227.2493,227.3454,227.1435,227.1819,8230.0
2024-12-02 14:20:00,236.18,236.53,236.13,236.47,6683.0,227.1627,227.4993,227.1146,227.4416,6683.0
2024-12-02 14:30:00,236.55,236.59,236.43,236.58,8796.0,227.5186,227.557,227.4032,227.5474,8796.0
2024-12-02 14:40:00,236.53,236.57,236.37,236.41,15949.0,227.4993,227.5378,227.3454,227.3839,15949.0
2024-12-02 14:50:00,236.45,236.51,236.25,236.4,11690.0,227.4224,227.4801,227.23,227.3743,11690.0
2024-12-02 15:00:00,236.35,236.49,236.29,236.45,15103.0,227.3262,227.4609,227.2685,227.4224,15103.0
2024-12-02 15:10:00,236.46,236.55,236.33,236.4,11102.0,227.432,227.5186,227.307,227.3743,11102.0
2024-12-02 15:20:00,236.4,236.6,236.34,236.57,10387.0,227.3743,227.5667,227.3166,227.5378,10387.0
2024-12-02 15:30:00,236.56,236.6,235.88,235.88,19618.0,227.5282,227.5667,226.8742,226.8742,19618.0
2024-12-02 15:40:00,235.89,235.91,235.28,235.51,29378.0,226.8838,226.903,226.2971,226.5183,29378.0
2024-12-02 15:50:00,235.59,235.91,235.42,235.62,99647.0,226.5952,226.903,226.4317,226.6241,99647.0
2024-12-03 09:30:00,236.42,237.76,236.23,236.35,53916.0,227.3935,228.6824,227.2108,227.3262,53916.0
2024-12-03 09:40:00,236.42,237.31,236.29,237.09,22890.0,227.3935,228.2496,227.2685,228.038,22890.0
2024-12-03 09:50:00,237.09,237.78,237.09,237.56,30138.0,228.038,228.7016,228.038,228.49,30138.0
2024-12-03 10:00:00,237.56,237.57,236.95,237.42,56047.0,228.49,228.4996,227.9033,228.3554,56047.0
2024-12-03 10:10:00,237.34,237.34,236.56,237.18,23101.0,228.2784,228.2784,227.5282,228.1245,23101.0
2024-12-03 10:20:00,236.95,237.47,236.93,237.43,21808.0,227.9033,228.4034,227.8841,228.365,21808.0
2024-12-03 10:30:00,237.43,238.07,237.34,237.96,11928.0,228.365,228.9805,228.2784,228.8747,11928.0
2024-12-03 10:40:00,237.96,238.03,237.79,237.88,20443.0,228.8747,228.9421,228.7112,228.7978,20443.0
2024-12-03 10:50:00,237.88,238.18,237.67,237.72,19018.0,228.7978,229.0863,228.5958,228.6439,19018.0
2024-12-03 11:00:00,237.79,238.28,237.72,238.07,22699.0,228.7112,229.1825,228.6439,228.9805,22699.0
2024-12-03 11:10:00,238.13,238.37,238.04,238.37,27847.0,229.0383,229.2691,228.9517,229.2691,27847.0
2024-12-03 11:20:00,238.4,239.02,238.35,239.02,24539.0,229.2979,229.8943,229.2499,229.8943,24539.0
2024-12-03 11:30:00,239.02,239.46,238.93,239.36,21983.0,229.8943,230.3175,229.8077,230.2213,21983.0
2024-12-03 11:40:00,239.4,239.43,238.71,238.71,31292.0,230.2598,230.2886,229.5961,229.5961,31292.0
2024-12-03 11:50:00,238.71,239.19,238.69,239.11,38074.0,229.5961,230.0578,229.5769,229.9808,38074.0
2024-12-03 12:00:00,239.13,239.62,239.12,239.62,30809.0,230.0001,230.4714,229.9905,230.4714,30809.0
2024-12-03 12:10:00,239.56,239.83,239.24,239.78,49347.0,230.4137,230.6733,230.1059,230.6253,49347.0
2024-12-03 12:20:00,239.78,239.79,238.99,239.38,57776.0,230.6253,230.6349,229.8654,230.2405,57776.0
2024-12-03 12:30:00,239.46,239.61,239.36,239.47,18062.0,230.3175,230.4617,230.2213,230.3271,18062.0
2024-12-03 12:40:00,239.52,239.86,239.47,239.83,114844.0,230.3752,230.7022,230.3271,230.6733,114844.0
2024-12-03 12:50:00,239.84,239.98,238.93,239.43,63544.0,230.683,230.8176,229.8077,230.2886,63544.0
2024-12-03 13:00:00,239.41,239.48,239.02,239.41,35030.0,230.2694,230.3367,229.8943,230.2694,35030.0
2024-12-03 13:10:00,239.36,239.79,239.33,239.68,20183.0,230.2213,230.6349,230.1924,230.5291,20183.0
2024-12-03 13:20:00,239.75,240.09,239.61,240.02,53446.0,230.5964,230.9234,230.4617,230.8561,53446.0
2024-12-03 13:30:00,240.03,240.33,239.95,240.17,28104.0,230.8657,231.1543,230.7888,231.0004,28104.0
2024-12-03 13:40:00,240.19,240.44,240.14,240.44,22680.0,231.0196,231.2601,230.9715,231.2601,22680.0
2024-12-03 13:50:00,240.45,241.0,240.38,240.58,187954.0,231.2697,231.7987,231.2023,231.3947,187954.0
2024-12-03 14:00:00,240.53,241.0,239.84,240.02,122814.0,231.3466,231.7987,230.683,230.8561,122814.0
2024-12-03 14:10:00,239.94,240.39,239.92,240.39,22405.0,230.7791,231.212,230.7599,231.212,22405.0
2024-12-03 14:20:00,240.29,240.46,240.21,240.44,40661.0,231.1158,231.2793,231.0388,231.2601,40661.0
2024-12-03 14:30:00,240.38,240.61,240.32,240.44,31131.0,231.2023,231.4236,231.1446,231.2601,31131.0
2024-12-03 14:40:00,240.42,240.49,240.16,240.33,17653.0,231.2408,231.3081,230.9907,231.1543,17653.0
2024-12-03 14:50:00,240.33,240.58,240.33,240.37,20855.0,231.1543,231.3947,231.1543,231.1927,20855.0
2024-12-03 15:00:00,240.3,240.89,240.18,240.89,79305.0,231.1254,231.6929,231.01,231.6929,79305.0
2024-12-03 15:10:00,240.87,241.12,240.84,240.99,65819.0,231.6736,231.9141,231.6448,231.7891,65819.0
2024-12-03 15:20:00,240.98,241.5,240.94,241.31,71887.0,231.7794,232.2796,231.741,232.0968,71887.0
2024-12-03 15:30:00,241.3,241.36,240.64,240.76,38877.0,232.0872,232.1449,231.4524,231.5678,38877.0
2024-12-03 15:40:00,240.74,240.82,240.4,240.63,61930.0,231.5486,231.6255,231.2216,231.4428,61930.0
2024-12-03 15:50:00,240.63,241.24,240.47,240.76,238391.0,231.4428,232.0295,231.2889,231.5678,238391.0
2024-12-04 09:30:00,240.45,241.43,238.96,240.24,63254.0,231.2697,232.2123,229.8366,231.0677,63254.0
2024-12-04 09:40:00,240.17,240.5,239.87,240.38,62192.0,231.0004,231.3178,230.7118,231.2023,62192.0
2024-12-04 09:50:00,240.53,241.8,240.28,241.68,35018.0,231.3466,232.5681,231.1062,232.4527,35018.0
2024-12-04 10:00:00,241.81,242.3,240.86,241.24,135214.0,232.5777,233.049,231.664,232.0295,135214.0
2024-12-04 10:10:00,241.14,241.46,240.93,241.32,39964.0,231.9333,232.2411,231.7313,232.1065,39964.0
2024-12-04 10:20:00,241.27,242.27,241.26,242.12,45210.0,232.0584,233.0202,232.0487,232.8759,45210.0
2024-12-04 10:30:00,242.11,242.56,241.97,242.53,30108.0,232.8663,233.2991,232.7316,233.2703,30108.0
2024-12-04 10:40:00,242.52,242.75,241.33,241.34,29353.0,233.2606,233.4819,232.1161,232.1257,29353.0
2024-12-04 10:50:00,241.28,241.6,240.91,241.41,29305.0,232.068,232.3758,231.7121,232.193,29305.0
2024-12-04 11:00:00,241.52,241.93,241.43,241.61,29286.0,232.2988,232.6932,232.2123,232.3854,29286.0
2024-12-04 11:10:00,241.6,241.73,241.24,241.68,16656.0,232.3758,232.5008,232.0295,232.4527,16656.0
2024-12-04 11:20:00,241.68,242.14,241.68,242.03,22537.0,232.4527,232.8951,232.4527,232.7893,22537.0
2024-12-04 11:30:00,242.01,242.09,241.49,241.85,20499.0,232.7701,232.8471,232.27,232.6162,20499.0
2024-12-04 11:40:00,241.77,241.93,241.63,241.71,7952.0,232.5393,232.6932,232.4046,232.4816,7952.0
2024-12-04 11:50:00,241.65,242.16,241.57,242.11,15544.0,232.4239,232.9144,232.3469,232.8663,15544.0
2024-12-04 12:00:00,242.16,242.65,242.12,242.33,17411.0,232.9144,233.3857,232.8759,233.0779,17411.0
2024-12-04 12:10:00,242.33,242.53,242.07,242.38,16452.0,233.0779,233.2703,232.8278,233.126,16452.0
2024-12-04 12:20:00,242.36,242.47,242.14,242.41,11216.0,233.1067,233.2126,232.8951,233.1548,11216.0
2024-12-04 12:30:00,242.43,242.49,242.12,242.2,16302.0,233.1741,233.2318,232.8759,232.9529,16302.0
2024-12-04 12:40:00,242.2,242.51,242.12,242.51,18519.0,232.9529,233.251,232.8759,233.251,18519.0
2024-12-04 12:50:00,242.45,242.81,242.4,242.81,17921.0,233.1933,233.5396,233.1452,233.5396,17921.0
2024-12-04 13:00:00,242.8,243.1,242.79,243.06,24236.0,233.53,233.8185,233.5203,233.78,24236.0
2024-12-04 13:10:00,243.11,243.18,242.92,242.93,16874.0,233.8281,233.8954,233.6454,233.655,16874.0
2024-12-04 13:20:00,242.95,243.55,242.95,243.12,71185.0,233.6742,234.2513,233.6742,233.8377,71185.0
2024-12-04 13:30:00,243.12,243.14,242.29,242.46,55359.0,233.8377,233.857,233.0394,233.2029,55359.0
2024-12-04 13:40:00,242.36,243.08,242.19,243.03,69781.0,233.1067,233.7993,232.9432,233.7512,69781.0
2024-12-04 13:50:00,243.13,243.36,242.65,242.78,65271.0,233.8474,234.0686,233.3857,233.5107,65271.0
2024-12-04 14:00:00,242.72,242.82,241.84,242.25,49458.0,233.453,233.5492,232.6066,233.0009,49458.0
2024-12-04 14:10:00,242.3,242.3,241.93,241.98,10609.0,233.049,233.049,232.6932,232.7413,10609.0
2024-12-04 14:20:00,242.08,242.35,241.93,241.96,20509.0,232.8374,233.0971,232.6932,232.722,20509.0
2024-12-04 14:30:00,241.96,242.13,241.92,242.05,44763.0,232.722,232.8855,232.6835,232.8086,44763.0
2024-12-04 14:40:00,242.05,242.47,242.04,242.37,32004.0,232.8086,233.2126,232.799,233.1164,32004.0
2024-12-04 14:50:00,242.37,243.18,242.33,242.48,66065.0,233.1164,233.8954,233.0779,233.2222,66065.0
2024-12-04 15:00:00,242.51,243.07,242.1,243.02,43275.0,233.251,233.7896,232.8567,233.7416,43275.0
2024-12-04 15:10:00,242.96,243.11,242.87,243.1,21762.0,233.6838,233.8281,233.5973,233.8185,21762.0
2024-12-04 15:20:00,243.13,243.17,242.82,242.86,53935.0,233.8474,233.8858,233.5492,233.5877,53935.0
2024-12-04 15:30:00,242.84,242.88,242.31,242.87,37699.0,233.5684,233.6069,233.0587,233.5973,37699.0
2024-12-04 15:40:00,242.78,243.23,242.7,243.09,59085.0,233.5107,233.9435,233.4338,233.8089,59085.0
2024-12-04 15:50:00,243.07,243.37,242.3,242.98,367462.0,233.7896,234.0782,233.049,233.7031,367462.0
2024-12-05 09:30:00,245.68,248.73,245.04,247.6,96506.0,236.3,239.2335,235.6844,238.1467,96506.0
2024-12-05 09:40:00,247.89,249.02,247.3,248.23,74854.0,238.4256,239.5125,237.8581,238.7526,74854.0
2024-12-05 09:50:00,248.09,248.39,246.81,247.24,46041.0,238.618,238.9065,237.3868,237.8004,46041.0
2024-12-05 10:00:00,247.36,247.38,245.37,245.38,23783.0,237.9159,237.9351,236.0018,236.0114,23783.0
2024-12-05 10:10:00,245.56,245.77,244.83,244.94,37503.0,236.1846,236.3866,235.4824,235.5882,37503.0
2024-12-05 10:20:00,245.03,245.03,243.84,243.97,24649.0,235.6748,235.6748,234.5302,234.6553,24649.0
2024-12-05 10:30:00,243.74,243.89,242.48,242.55,21393.0,234.4341,234.5783,233.2222,233.2895,21393.0
2024-12-05 10:40:00,242.68,242.71,241.84,241.85,37533.0,233.4145,233.4434,232.6066,232.6162,37533.0
2024-12-05 10:50:00,241.57,242.74,241.57,242.6,28961.0,232.3469,233.4722,232.3469,233.3376,28961.0
2024-12-05 11:00:00,242.62,243.42,242.58,243.37,33103.0,233.3568,234.1263,233.3184,234.0782,33103.0
2024-12-05 11:10:00,243.37,244.06,243.08,243.95,18989.0,234.0782,234.7418,233.7993,234.636,18989.0
2024-12-05 11:20:00,243.95,243.95,242.96,243.41,36753.0,234.636,234.636,233.6838,234.1167,36753.0
2024-12-05 11:30:00,243.36,243.75,243.24,243.64,21358.0,234.0686,234.4437,233.9532,234.3379,21358.0
2024-12-05 11:40:00,243.68,243.97,243.4,243.92,39299.0,234.3764,234.6553,234.107,234.6072,39299.0
2024-12-05 11:50:00,243.91,244.42,243.74,243.81,25257.0,234.5976,235.0881,234.4341,234.5014,25257.0
2024-12-05 12:00:00,243.78,244.41,243.76,244.05,25586.0,234.4725,235.0785,234.4533,234.7322,25586.0
2024-12-05 12:10:00,244.02,244.11,243.6,243.8,34816.0,234.7034,234.7899,234.2994,234.4918,34816.0
2024-12-05 12:20:00,243.79,244.24,243.79,244.03,23155.0,234.4822,234.915,234.4822,234.713,23155.0
2024-12-05 12:30:00,243.99,244.2,243.95,244.0,15817.0,234.6745,234.8765,234.636,234.6841,15817.0
2024-12-05 12:40:00,244.0,244.24,243.8,244.0,28583.0,234.6841,234.915,234.4918,234.6841,28583.0
2024-12-05 12:50:00,244.0,244.14,243.5,243.7,23323.0,234.6841,234.8188,234.2032,234.3956,23323.0
2024-12-05 13:00:00,243.73,244.2,243.71,244.03,14947.0,234.4244,234.8765,234.4052,234.713,14947.0
2024-12-05 13:10:00,244.09,244.42,243.97,244.33,19933.0,234.7707,235.0881,234.6553,235.0015,19933.0
2024-12-05 13:20:00,244.25,244.43,244.18,244.29,33841.0,234.9246,235.0977,234.8573,234.9631,33841.0
2024-12-05 13:30:00,244.25,244.4,244.19,244.31,12457.0,234.9246,235.0689,234.8669,234.9823,12457.0
2024-12-05 13:40:00,244.4,244.53,243.99,244.0,12144.0,235.0689,235.1939,234.6745,234.6841,12144.0
2024-12-05 13:50:00,244.01,244.15,243.91,244.15,21107.0,234.6938,234.8284,234.5976,234.8284,21107.0
2024-12-05 14:00:00,244.09,244.19,243.99,244.13,11223.0,234.7707,234.8669,234.6745,234.8092,11223.0
2024-12-05 14:10:00,244.2,244.51,244.19,244.34,26354.0,234.8765,235.1747,234.8669,235.0112,26354.0
2024-12-05 14:20:00,244.32,244.44,244.19,244.26,16585.0,234.9919,235.1073,234.8669,234.9342,16585.0
2024-12-05 14:30:00,244.2,244.54,244.19,244.54,14201.0,234.8765,235.2035,234.8669,235.2035,14201.0
2024-12-05 14:40:00,244.52,244.76,244.33,244.46,25729.0,235.1843,235.4151,235.0015,235.1266,25729.0
2024-12-05 14:50:00,244.46,244.57,244.18,244.37,34207.0,235.1266,235.2324,234.8573,235.04,34207.0
2024-12-05 15:00:00,244.35,244.7,244.27,244.56,35550.0,235.0208,235.3574,234.9438,235.2228,35550.0
2024-12-05 15:10:00,244.56,244.93,244.55,244.92,36121.0,235.2228,235.5786,235.2131,235.569,36121.0
2024-12-05 15:20:00,244.9,245.43,244.85,245.43,57204.0,235.5498,236.0595,235.5017,236.0595,57204.0
2024-12-05 15:30:00,245.43,246.2,245.4,245.71,109610.0,236.0595,236.8001,236.0307,236.3288,109610.0
2024-12-05 15:40:00,245.69,246.52,245.58,246.24,131191.0,236.3096,237.1079,236.2038,236.8386,131191.0
2024-12-05 15:50:00,246.24,246.49,245.91,246.01,358429.0,236.8386,237.0791,236.5212,236.6174,358429.0
2024-12-06 09:30:00,244.8,245.16,240.92,241.68,55377.0,235.4536,235.7998,231.7217,232.4527,55377.0
2024-12-06 09:40:00,241.51,242.37,240.86,242.1,50327.0,232.2892,233.1164,231.664,232.8567,50327.0
2024-12-06 09:50:00,242.1,242.66,241.97,242.63,10110.0,232.8567,233.3953,232.7316,233.3664,10110.0
2024-12-06 10:00:00,242.37,242.37,241.12,241.25,39575.0,233.1164,233.1164,231.9141,232.0391,39575.0
2024-12-06 10:10:00,241.26,241.5,240.51,240.51,35903.0,232.0487,232.2796,231.3274,231.3274,35903.0
2024-12-06 10:20:00,240.55,240.7,239.52,240.4,49942.0,231.3659,231.5101,230.3752,231.2216,49942.0
2024-12-06 10:30:00,240.3,240.56,239.85,240.44,40260.0,231.1254,231.3755,230.6926,231.2601,40260.0
2024-12-06 10:40:00,240.15,240.58,239.97,240.37,18614.0,230.9811,231.3947,230.808,231.1927,18614.0
2024-12-06 10:50:00,240.32,241.11,240.27,241.08,14688.0,231.1446,231.9045,231.0965,231.8756,14688.0
2024-12-06 11:00:00,240.92,240.98,240.26,240.55,18279.0,231.7217,231.7794,231.0869,231.3659,18279.0
2024-12-06 11:10:00,240.53,240.84,240.12,240.24,49959.0,231.3466,231.6448,230.9523,231.0677,49959.0
2024-12-06 11:20:00,240.34,240.62,240.01,240.38,21771.0,231.1639,231.4332,230.8465,231.2023,21771.0
2024-12-06 11:30:00,240.4,240.78,240.35,240.46,29643.0,231.2216,231.5871,231.1735,231.2793,29643.0
2024-12-06 11:40:00,240.5,240.98,240.49,240.63,11678.0,231.3178,231.7794,231.3081,231.4428,11678.0
2024-12-06 11:50:00,240.72,240.97,240.45,240.72,14398.0,231.5294,231.7698,231.2697,231.5294,14398.0
2024-12-06 12:00:00,240.6,240.65,240.4,240.48,13977.0,231.4139,231.462,231.2216,231.2985,13977.0
2024-12-06 12:10:00,240.48,240.91,240.31,240.4,38702.0,231.2985,231.7121,231.135,231.2216,38702.0
2024-12-06 12:20:00,240.4,241.14,240.35,241.08,30492.0,231.2216,231.9333,231.1735,231.8756,30492.0
2024-12-06 12:30:00,241.08,241.6,241.05,241.6,22929.0,231.8756,232.3758,231.8468,232.3758,22929.0
2024-12-06 12:40:00,241.51,241.88,241.36,241.77,17824.0,232.2892,232.6451,232.1449,232.5393,17824.0
2024-12-06 12:50:00,241.79,242.16,241.59,242.02,31311.0,232.5585,232.9144,232.3661,232.7797,31311.0
2024-12-06 13:00:00,242.07,242.13,241.87,241.97,31594.0,232.8278,232.8855,232.6355,232.7316,31594.0
2024-12-06 13:10:00,242.04,242.05,241.44,241.56,26802.0,232.799,232.8086,232.2219,232.3373,26802.0
2024-12-06 13:20:00,241.56,241.64,241.38,241.5,18107.0,232.3373,232.4142,232.1642,232.2796,18107.0
2024-12-06 13:30:00,241.5,241.68,241.42,241.62,21957.0,232.2796,232.4527,232.2026,232.395,21957.0
2024-12-06 13:40:00,241.57,242.02,241.49,241.8,34670.0,232.3469,232.7797,232.27,232.5681,34670.0
2024-12-06 13:50:00,241.88,242.06,241.78,241.81,17466.0,232.6451,232.8182,232.5489,232.5777,17466.0
2024-12-06 14:00:00,241.81,241.98,241.45,241.48,35932.0,232.5777,232.7413,232.2315,232.2603,35932.0
2024-12-06 14:10:00,241.49,241.66,240.95,241.06,47653.0,232.27,232.4335,231.7506,231.8564,47653.0
2024-12-06 14:20:00,241.06,241.58,240.99,241.44,86937.0,231.8564,232.3565,231.7891,232.2219,86937.0
2024-12-06 14:30:00,241.44,241.52,241.0,241.17,43086.0,232.2219,232.2988,231.7987,231.9622,43086.0
2024-12-06 14:40:00,241.13,241.77,241.0,241.75,36178.0,231.9237,232.5393,231.7987,232.52,36178.0
2024-12-06 14:50:00,241.68,241.68,241.29,241.56,54161.0,232.4527,232.4527,232.0776,232.3373,54161.0
2024-12-06 15:00:00,241.59,242.02,241.45,241.97,93719.0,232.3661,232.7797,232.2315,232.7316,93719.0
2024-12-06 15:10:00,241.93,242.0,241.39,241.82,62212.0,232.6932,232.7605,232.1738,232.5874,62212.0
2024-12-06 15:20:00,241.84,241.85,241.11,241.38,84093.0,232.6066,232.6162,231.9045,232.1642,84093.0
2024-12-06 15:30:00,241.4,241.67,240.41,240.44,116216.0,232.1834,232.4431,231.2312,231.2601,116216.0
2024-12-06 15:40:00,240.38,241.04,240.37,240.82,78414.0,231.2023,231.8371,231.1927,231.6255,78414.0
2024-12-06 15:50:00,240.88,241.07,239.29,239.34,242022.0,231.6833,231.866,230.154,230.2021,242022.0
2024-12-09 09:30:00,239.04,240.0,236.9,237.55,37945.0,231.0304,231.9583,228.9621,229.5904,37945.0
2024-12-09 09:40:00,237.27,238.45,237.09,238.3,33416.0,229.3197,230.4602,229.1458,230.3152,33416.0
2024-12-09 09:50:00,238.34,239.01,237.8,238.93,25716.0,230.3539,231.0014,229.832,230.9241,25716.0
2024-12-09 10:00:00,238.74,239.09,237.4,237.46,35489.0,230.7405,231.0788,229.4454,229.5034,35489.0
2024-12-09 10:10:00,237.46,237.57,237.0,237.02,32503.0,229.5034,229.6097,229.0588,229.0781,32503.0
2024-12-09 10:20:00,236.97,237.34,236.77,236.88,18026.0,229.0298,229.3874,228.8365,228.9428,18026.0
2024-12-09 10:30:00,236.88,236.98,236.15,236.27,11580.0,228.9428,229.0395,228.2373,228.3533,11580.0
2024-12-09 10:40:00,236.35,236.35,235.53,235.55,17154.0,228.4306,228.4306,227.6381,227.6574,17154.0
2024-12-09 10:50:00,235.55,235.92,235.4,235.82,14404.0,227.6574,228.015,227.5124,227.9183,14404.0
2024-12-09 11:00:00,235.76,235.76,235.06,235.64,12865.0,227.8603,227.8603,227.1838,227.7444,12865.0
2024-12-09 11:10:00,235.63,235.82,235.36,235.51,9547.0,227.7347,227.9183,227.4737,227.6187,9547.0
2024-12-09 11:20:00,235.37,235.63,235.27,235.6,10909.0,227.4834,227.7347,227.3868,227.7057,10909.0
2024-12-09 11:30:00,235.56,235.85,235.55,235.7,6131.0,227.667,227.9473,227.6574,227.8024,6131.0
2024-12-09 11:40:00,235.53,235.67,235.37,235.66,9103.0,227.6381,227.7734,227.4834,227.7637,9103.0
2024-12-09 11:50:00,235.66,235.78,235.53,235.66,7477.0,227.7637,227.8797,227.6381,227.7637,7477.0
2024-12-09 12:00:00,235.66,235.68,235.25,235.29,11822.0,227.7637,227.783,227.3674,227.4061,11822.0
2024-12-09 12:10:00,235.36,235.78,235.28,235.54,9895.0,227.4737,227.8797,227.3964,227.6477,9895.0
2024-12-09 12:20:00,235.58,235.71,235.49,235.63,12338.0,227.6864,227.812,227.5994,227.7347,12338.0
2024-12-09 12:30:00,235.63,235.63,235.14,235.47,14503.0,227.7347,227.7347,227.2611,227.5801,14503.0
2024-12-09 12:40:00,235.37,235.46,235.15,235.15,4247.0,227.4834,227.5704,227.2708,227.2708,4247.0
2024-12-09 12:50:00,235.17,235.35,234.91,235.05,10562.0,227.2901,227.4641,227.0388,227.1741,10562.0
2024-12-09 13:00:00,234.98,235.29,234.88,235.21,7894.0,227.1065,227.4061,227.0098,227.3288,7894.0
2024-12-09 13:10:00,235.2,235.57,235.2,235.38,15632.0,227.3191,227.6767,227.3191,227.4931,15632.0
2024-12-09 13:20:00,235.39,236.03,235.39,236.03,18538.0,227.5027,228.1213,227.5027,228.1213,18538.0
2024-12-09 13:30:00,235.96,236.38,235.88,236.38,18128.0,228.0536,228.4596,227.9763,228.4596,18128.0
2024-12-09 13:40:00,236.34,236.4,235.96,236.3,8841.0,228.4209,228.4789,228.0536,228.3823,8841.0
2024-12-09 13:50:00,236.29,236.4,236.12,236.25,8387.0,228.3726,228.4789,228.2083,228.3339,8387.0
2024-12-09 14:00:00,236.24,236.38,236.1,236.18,7341.0,228.3243,228.4596,228.189,228.2663,7341.0
2024-12-09 14:10:00,236.18,236.33,236.11,236.28,10786.0,228.2663,228.4112,228.1986,228.3629,10786.0
2024-12-09 14:20:00,236.28,236.52,236.27,236.52,4376.0,228.3629,228.5949,228.3533,228.5949,4376.0
2024-12-09 14:30:00,236.5,236.8,236.49,236.69,9163.0,228.5755,228.8655,228.5659,228.7592,9163.0
2024-12-09 14:40:00,236.63,236.81,236.62,236.75,9540.0,228.7012,228.8752,228.6915,228.8172,9540.0
2024-12-09 14:50:00,236.76,236.77,236.53,236.53,7617.0,228.8268,228.8365,228.6045,228.6045,7617.0
2024-12-09 15:00:00,236.65,237.35,236.64,237.35,23559.0,228.7205,229.3971,228.7109,229.3971,23559.0
2024-12-09 15:10:00,237.26,237.73,237.21,237.65,32706.0,229.3101,229.7643,229.2618,229.687,32706.0
2024-12-09 15:20:00,237.65,237.71,237.28,237.34,36822.0,229.687,229.745,229.3294,229.3874,36822.0
2024-12-09 15:30:00,237.37,237.66,237.34,237.61,41666.0,229.4164,229.6967,229.3874,229.6484,41666.0
2024-12-09 15:40:00,237.68,237.68,237.24,237.33,45211.0,229.716,229.716,229.2908,229.3777,45211.0
2024-12-09 15:50:00,237.38,237.61,236.51,236.82,178786.0,229.4261,229.6484,228.5852,228.8848,178786.0
2024-12-10 09:30:00,236.0,237.24,234.94,236.62,21591.0,228.0923,229.2908,227.0678,228.6915,21591.0
2024-12-10 09:40:00,236.59,236.71,235.72,235.74,13141.0,228.6625,228.7785,227.8217,227.841,13141.0
2024-12-10 09:50:00,235.89,236.99,235.59,236.89,18691.0,227.986,229.0491,227.696,228.9525,18691.0
2024-12-10 10:00:00,236.89,236.99,236.22,236.4,24831.0,228.9525,229.0491,228.3049,228.4789,24831.0
2024-12-10 10:10:00,236.44,237.09,236.43,237.03,15955.0,228.5176,229.1458,228.5079,229.0878,15955.0
2024-12-10 10:20:00,236.88,237.3,236.86,237.15,16919.0,228.9428,229.3487,228.9235,229.2038,16919.0
2024-12-10 10:30:00,237.05,237.36,236.8,236.89,18564.0,229.1071,229.4067,228.8655,228.9525,18564.0
2024-12-10 10:40:00,236.96,237.53,236.96,237.46,9199.0,229.0201,229.571,229.0201,229.5034,9199.0
2024-12-10 10:50:00,237.56,237.98,237.43,237.85,11611.0,229.6,230.006,229.4744,229.8803,11611.0
2024-12-10 11:00:00,237.85,238.33,237.73,238.06,25528.0,229.8803,230.3442,229.7643,230.0833,25528.0
2024-12-10 11:10:00,238.06,238.68,237.96,238.54,21401.0,230.0833,230.6825,229.9866,230.5472,21401.0
2024-12-10 11:20:00,238.61,238.89,238.27,238.45,12981.0,230.6148,230.8855,230.2862,230.4602,12981.0
2024-12-10 11:30:00,238.58,238.73,238.26,238.73,4528.0,230.5859,230.7308,230.2766,230.7308,4528.0
2024-12-10 11:40:00,238.81,238.83,238.27,238.41,15630.0,230.8081,230.8275,230.2862,230.4216,15630.0
2024-12-10 11:50:00,238.53,238.62,238.1,238.1,12281.0,230.5375,230.6245,230.1219,230.1219,12281.0
2024-12-10 12:00:00,238.09,238.25,238.04,238.05,5297.0,230.1123,230.2669,230.0639,230.0736,5297.0
2024-12-10 12:10:00,238.11,238.24,237.74,237.83,9569.0,230.1316,230.2572,229.774,229.861,9569.0
2024-12-10 12:20:00,237.76,237.76,237.42,237.58,8840.0,229.7933,229.7933,229.4647,229.6194,8840.0
2024-12-10 12:30:00,237.58,237.72,237.39,237.54,11570.0,229.6194,229.7547,229.4357,229.5807,11570.0
2024-12-10 12:40:00,237.46,238.08,237.46,238.08,22940.0,229.5034,230.1026,229.5034,230.1026,22940.0
2024-12-10 12:50:00,238.16,238.21,238.0,238.06,21689.0,230.1799,230.2283,230.0253,230.0833,21689.0
2024-12-10 13:00:00,237.97,238.19,237.78,238.15,15247.0,229.9963,230.2089,229.8127,230.1703,15247.0
2024-12-10 13:10:00,238.08,238.29,238.08,238.25,14430.0,230.1026,230.3056,230.1026,230.2669,14430.0
2024-12-10 13:20:00,238.21,239.01,238.21,238.7,37939.0,230.2283,231.0014,230.2283,230.7018,37939.0
2024-12-10 13:30:00,238.52,239.38,238.51,239.26,17119.0,230.5279,231.359,230.5182,231.2431,17119.0
2024-12-10 13:40:00,239.16,239.27,238.97,239.04,9613.0,231.1464,231.2527,230.9628,231.0304,9613.0
2024-12-10 13:50:00,238.97,239.1,238.85,239.1,11298.0,230.9628,231.0884,230.8468,231.0884,11298.0
2024-12-10 14:00:00,239.06,239.12,238.77,239.06,8253.0,231.0498,231.1078,230.7695,231.0498,8253.0
2024-12-10 14:10:00,239.01,239.05,238.7,238.93,11805.0,231.0014,231.0401,230.7018,230.9241,11805.0
2024-12-10 14:20:00,238.95,239.26,238.89,239.2,9982.0,230.9435,231.2431,230.8855,231.1851,9982.0
2024-12-10 14:30:00,239.2,239.53,239.04,239.49,18512.0,231.1851,231.504,231.0304,231.4654,18512.0
2024-12-10 14:40:00,239.49,239.7,239.4,239.67,12414.0,231.4654,231.6683,231.3784,231.6393,12414.0
2024-12-10 14:50:00,239.7,240.25,239.66,239.98,34196.0,231.6683,232.1999,231.6297,231.9389,34196.0
2024-12-10 15:00:00,240.0,240.19,239.86,239.97,20344.0,231.9583,232.1419,231.823,231.9293,20344.0
2024-12-10 15:10:00,239.87,239.94,239.57,239.91,19587.0,231.8326,231.9003,231.5427,231.8713,19587.0
2024-12-10 15:20:00,239.91,239.95,239.51,239.86,25043.0,231.8713,231.9099,231.4847,231.823,25043.0
2024-12-10 15:30:00,239.81,240.14,239.79,239.97,45165.0,231.7746,232.0936,231.7553,231.9293,45165.0
2024-12-10 15:40:00,239.97,239.99,239.28,239.38,59570.0,231.9293,231.9486,231.2624,231.359,59570.0
2024-12-10 15:50:00,239.43,239.55,238.84,239.27,168799.0,231.4074,231.5234,230.8371,231.2527,168799.0
2024-12-11 09:30:00,238.16,239.19,237.36,238.55,30907.0,230.1799,231.1754,229.4067,230.5569,30907.0
2024-12-11 09:40:00,238.47,239.11,237.61,237.88,21111.0,230.4795,231.0981,229.6484,229.9093,21111.0
2024-12-11 09:50:00,237.85,238.37,236.98,237.0,36972.0,229.8803,230.3829,229.0395,229.0588,36972.0
2024-12-11 10:00:00,237.0,237.2,236.27,236.44,24568.0,229.0588,229.2521,228.3533,228.5176,24568.0
2024-12-11 10:10:00,236.61,237.18,236.43,236.85,32079.0,228.6819,229.2328,228.5079,228.9138,32079.0
2024-12-11 10:20:00,237.07,237.1,236.73,236.95,10659.0,229.1264,229.1554,228.7978,229.0105,10659.0
2024-12-11 10:30:00,237.07,237.4,236.86,237.23,16819.0,229.1264,229.4454,228.9235,229.2811,16819.0
2024-12-11 10:40:00,237.24,238.68,237.2,238.57,32177.0,229.2908,230.6825,229.2521,230.5762,32177.0
2024-12-11 10:50:00,238.43,238.78,237.93,238.01,22015.0,230.4409,230.7792,229.9576,230.035,22015.0
2024-12-11 11:00:00,238.01,238.01,237.2,237.78,19437.0,230.035,230.035,229.2521,229.8127,19437.0
2024-12-11 11:10:00,237.68,237.73,237.13,237.2,16559.0,229.716,229.7643,229.1844,229.2521,16559.0
2024-12-11 11:20:00,237.2,237.77,237.19,237.56,12665.0,229.2521,229.803,229.2424,229.6,12665.0
2024-12-11 11:30:00,237.6,237.64,237.32,237.47,6548.0,229.6387,229.6774,229.3681,229.513,6548.0
2024-12-11 11:40:00,237.47,237.52,236.58,236.76,25112.0,229.513,229.5614,228.6529,228.8268,25112.0
2024-12-11 11:50:00,236.83,236.88,236.26,236.31,13390.0,228.8945,228.9428,228.3436,228.3919,13390.0
2024-12-11 12:00:00,236.33,236.61,236.33,236.46,14203.0,228.4112,228.6819,228.4112,228.5369,14203.0
2024-12-11 12:10:00,236.38,236.54,236.05,236.31,20097.0,228.4596,228.6142,228.1406,228.3919,20097.0
2024-12-11 12:20:00,236.31,236.65,236.21,236.33,10811.0,228.3919,228.7205,228.2953,228.4112,10811.0
2024-12-11 12:30:00,236.33,236.65,236.24,236.39,13556.0,228.4112,228.7205,228.3243,228.4692,13556.0
2024-12-11 12:40:00,236.45,236.64,236.38,236.64,9593.0,228.5272,228.7109,228.4596,228.7109,9593.0
2024-12-11 12:50:00,236.46,236.46,235.54,235.54,15940.0,228.5369,228.5369,227.6477,227.6477,15940.0
2024-12-11 13:00:00,235.6,235.8,235.44,235.53,12311.0,227.7057,227.899,227.5511,227.6381,12311.0
2024-12-11 13:10:00,235.54,235.54,235.18,235.39,14818.0,227.6477,227.6477,227.2998,227.5027,14818.0
2024-12-11 13:20:00,235.39,235.43,235.04,235.04,14287.0,227.5027,227.5414,227.1645,227.1645,14287.0
2024-12-11 13:30:00,234.95,235.34,234.94,235.29,15509.0,227.0775,227.4544,227.0678,227.4061,15509.0
2024-12-11 13:40:00,235.23,235.6,235.23,235.55,14667.0,227.3481,227.7057,227.3481,227.6574,14667.0
2024-12-11 13:50:00,235.56,235.66,235.5,235.55,10899.0,227.667,227.7637,227.6091,227.6574,10899.0
2024-12-11 14:00:00,235.51,235.67,235.36,235.56,11012.0,227.6187,227.7734,227.4737,227.667,11012.0
2024-12-11 14:10:00,235.51,235.51,234.81,234.84,21173.0,227.6187,227.6187,226.9422,226.9712,21173.0
2024-12-11 14:20:00,234.89,234.89,234.46,234.6,16522.0,227.0195,227.0195,226.6039,226.7392,16522.0
2024-12-11 14:30:00,234.63,234.69,234.45,234.49,13416.0,226.7682,226.8262,226.5942,226.6329,13416.0
2024-12-11 14:40:00,234.54,234.82,234.39,234.39,19078.0,226.6812,226.9518,226.5362,226.5362,19078.0
2024-12-11 14:50:00,234.45,234.78,234.38,234.65,18865.0,226.5942,226.9132,226.5266,226.7875,18865.0
2024-12-11 15:00:00,234.64,235.08,234.56,235.08,12013.0,226.7779,227.2031,226.7006,227.2031,12013.0
2024-12-11 15:10:00,234.89,235.16,234.3,234.33,29534.0,227.0195,227.2804,226.4493,226.4783,29534.0
2024-12-11 15:20:00,234.33,234.61,234.16,234.5,40321.0,226.4783,226.7489,226.314,226.6426,40321.0
2024-12-11 15:30:00,234.4,234.69,234.15,234.58,37120.0,226.5459,226.8262,226.3043,226.7199,37120.0
2024-12-11 15:40:00,234.56,234.96,234.46,234.55,38738.0,226.7006,227.0871,226.6039,226.6909,38738.0
2024-12-11 15:50:00,234.52,234.63,234.16,234.31,136400.0,226.6619,226.7682,226.314,226.4589,136400.0
2024-12-12 09:30:00,235.71,235.78,234.33,234.88,42888.0,227.812,227.8797,226.4783,227.0098,42888.0
2024-12-12 09:40:00,234.88,236.48,234.88,236.04,61129.0,227.0098,228.5562,227.0098,228.131,61129.0
2024-12-12 09:50:00,235.89,236.35,235.78,236.35,27877.0,227.986,228.4306,227.8797,228.4306,27877.0
2024-12-12 10:00:00,236.41,236.53,236.22,236.39,9504.0,228.4886,228.6045,228.3049,228.4692,9504.0
2024-12-12 10:10:00,236.5,236.8,236.0,236.03,12140.0,228.5755,228.8655,228.0923,228.1213,12140.0
2024-12-12 10:20:00,236.05,236.32,235.62,235.67,76961.0,228.1406,228.4016,227.725,227.7734,76961.0
2024-12-12 10:30:00,235.68,236.12,234.92,235.21,21052.0,227.783,228.2083,227.0485,227.3288,21052.0
2024-12-12 10:40:00,235.3,235.44,235.0,235.15,8929.0,227.4158,227.5511,227.1258,227.2708,8929.0
2024-12-12 10:50:00,235.21,235.35,234.71,234.81,8363.0,227.3288,227.4641,226.8455,226.9422,8363.0
2024-12-12 11:00:00,234.7,235.24,234.69,234.97,16575.0,226.8359,227.3578,226.8262,227.0968,16575.0
2024-12-12 11:10:00,235.07,235.07,234.75,235.07,6698.0,227.1935,227.1935,226.8842,227.1935,6698.0
2024-12-12 11:20:00,235.07,235.57,235.01,235.16,7840.0,227.1935,227.6767,227.1355,227.2804,7840.0
2024-12-12 11:30:00,235.16,235.2,234.82,234.92,4838.0,227.2804,227.3191,226.9518,227.0485,4838.0
2024-12-12 11:40:00,234.92,235.0,234.66,234.77,9155.0,227.0485,227.1258,226.7972,226.9035,9155.0
2024-12-12 11:50:00,234.77,234.82,234.46,234.55,5744.0,226.9035,226.9518,226.6039,226.6909,5744.0
2024-12-12 12:00:00,234.55,234.55,234.36,234.44,8786.0,226.6909,226.6909,226.5073,226.5846,8786.0
2024-12-12 12:10:00,234.51,234.66,234.48,234.63,8236.0,226.6522,226.7972,226.6232,226.7682,8236.0
2024-12-12 12:20:00,234.62,235.16,234.61,235.08,18180.0,226.7585,227.2804,226.7489,227.2031,18180.0
2024-12-12 12:30:00,235.16,235.37,235.08,235.32,13704.0,227.2804,227.4834,227.2031,227.4351,13704.0
2024-12-12 12:40:00,235.26,235.36,235.05,235.35,14345.0,227.3771,227.4737,227.1741,227.4641,14345.0
2024-12-12 12:50:00,235.31,235.51,235.17,235.46,10235.0,227.4254,227.6187,227.2901,227.5704,10235.0
2024-12-12 13:00:00,235.49,235.55,235.36,235.55,11723.0,227.5994,227.6574,227.4737,227.6574,11723.0
2024-12-12 13:10:00,235.47,235.47,235.06,235.12,4281.0,227.5801,227.5801,227.1838,227.2418,4281.0
2024-12-12 13:20:00,235.08,235.5,235.06,235.17,6560.0,227.2031,227.6091,227.1838,227.2901,6560.0
2024-12-12 13:30:00,235.17,235.29,234.97,234.98,6119.0,227.2901,227.4061,227.0968,227.1065,6119.0
2024-12-12 13:40:00,234.99,235.23,234.9,235.06,6818.0,227.1161,227.3481,227.0292,227.1838,6818.0
2024-12-12 13:50:00,235.12,235.18,234.89,234.99,38692.0,227.2418,227.2998,227.0195,227.1161,38692.0
2024-12-12 14:00:00,234.99,235.16,234.82,234.95,4564.0,227.1161,227.2804,226.9518,227.0775,4564.0
2024-12-12 14:10:00,234.94,235.14,234.87,235.14,9014.0,227.0678,227.2611,227.0002,227.2611,9014.0
2024-12-12 14:20:00,235.06,235.13,234.8,234.85,9502.0,227.1838,227.2515,226.9325,226.9808,9502.0
2024-12-12 14:30:00,234.76,234.82,234.63,234.7,4919.0,226.8939,226.9518,226.7682,226.8359,4919.0
2024-12-12 14:40:00,234.72,234.8,234.59,234.65,6438.0,226.8552,226.9325,226.7295,226.7875,6438.0
2024-12-12 14:50:00,234.61,235.06,234.57,234.97,12537.0,226.7489,227.1838,226.7102,227.0968,12537.0
2024-12-12 15:00:00,235.01,235.59,234.99,235.59,15445.0,227.1355,227.696,227.1161,227.696,15445.0
2024-12-12 15:10:00,235.63,235.87,235.58,235.78,11573.0,227.7347,227.9667,227.6864,227.8797,11573.0
2024-12-12 15:20:00,235.78,236.08,235.65,235.98,18369.0,227.8797,228.1696,227.754,228.073,18369.0
2024-12-12 15:30:00,236.03,236.08,235.87,236.04,14992.0,228.1213,228.1696,227.9667,228.131,14992.0
2024-12-12 15:40:00,236.0,236.35,235.93,236.35,23165.0,228.0923,228.4306,228.0246,228.4306,23165.0
2024-12-12 15:50:00,236.22,236.34,235.81,235.98,91093.0,228.3049,228.4209,227.9087,228.073,91093.0
2024-12-13 09:30:00,235.27,236.38,234.27,234.83,27106.0,227.3868,228.4596,226.4203,226.9615,27106.0
2024-12-13 09:40:00,234.67,234.7,234.08,234.43,11427.0,226.8069,226.8359,226.2366,226.5749,11427.0
2024-12-13 09:50:00,234.44,235.52,234.33,235.35,41599.0,226.5846,227.6284,226.4783,227.4641,41599.0
2024-12-13 10:00:00,235.45,235.46,234.49,235.18,32587.0,227.5607,227.5704,226.6329,227.2998,32587.0
2024-12-13 10:10:00,235.19,235.19,234.89,235.15,14041.0,227.3094,227.3094,227.0195,227.2708,14041.0
2024-12-13 10:20:00,235.01,235.45,235.0,235.36,12584.0,227.1355,227.5607,227.1258,227.4737,12584.0
2024-12-13 10:30:00,235.4,235.66,235.26,235.61,10352.0,227.5124,227.7637,227.3771,227.7154,10352.0
2024-12-13 10:40:00,235.66,236.04,235.41,235.53,6646.0,227.7637,228.131,227.5221,227.6381,6646.0
2024-12-13 10:50:00,235.7,236.23,235.47,236.23,6667.0,227.8024,228.3146,227.5801,228.3146,6667.0
2024-12-13 11:00:00,236.21,236.46,236.05,236.33,6465.0,228.2953,228.5369,228.1406,228.4112,6465.0
2024-12-13 11:10:00,236.58,236.58,236.12,236.45,13719.0,228.6529,228.6529,228.2083,228.5272,13719.0
2024-12-13 11:20:00,236.46,236.72,236.38,236.72,6226.0,228.5369,228.7882,228.4596,228.7882,6226.0
2024-12-13 11:30:00,236.72,236.96,236.66,236.82,17384.0,228.7882,229.0201,228.7302,228.8848,17384.0
2024-12-13 11:40:00,236.79,237.05,236.5,236.86,28578.0,228.8558,229.1071,228.5755,228.9235,28578.0
2024-12-13 11:50:00,237.0,237.06,236.92,236.98,5194.0,229.0588,229.1168,228.9815,229.0395,5194.0
2024-12-13 12:00:00,236.98,237.01,236.52,236.61,31076.0,229.0395,229.0685,228.5949,228.6819,31076.0
2024-12-13 12:10:00,236.56,237.0,236.54,237.0,10615.0,228.6335,229.0588,228.6142,229.0588,10615.0
2024-12-13 12:20:00,236.88,237.11,236.82,236.99,29305.0,228.9428,229.1651,228.8848,229.0491,29305.0
2024-12-13 12:30:00,237.0,237.11,236.88,236.98,30514.0,229.0588,229.1651,228.9428,229.0395,30514.0
2024-12-13 12:40:00,236.94,236.98,236.74,236.83,11855.0,229.0008,229.0395,228.8075,228.8945,11855.0
2024-12-13 12:50:00,236.77,236.92,236.72,236.8,14358.0,228.8365,228.9815,228.7882,228.8655,14358.0
2024-12-13 13:00:00,236.85,237.13,236.82,236.89,17675.0,228.9138,229.1844,228.8848,228.9525,17675.0
2024-12-13 13:10:00,236.96,236.96,236.69,236.72,16411.0,229.0201,229.0201,228.7592,228.7882,16411.0
2024-12-13 13:20:00,236.7,236.7,236.29,236.62,12080.0,228.7688,228.7688,228.3726,228.6915,12080.0
2024-12-13 13:30:00,236.64,236.88,236.61,236.88,10664.0,228.7109,228.9428,228.6819,228.9428,10664.0
2024-12-13 13:40:00,236.8,237.0,236.72,236.84,15506.0,228.8655,229.0588,228.7882,228.9042,15506.0
2024-12-13 13:50:00,236.88,236.89,236.48,236.68,16714.0,228.9428,228.9525,228.5562,228.7495,16714.0
2024-12-13 14:00:00,236.7,236.72,236.49,236.64,16130.0,228.7688,228.7882,228.5659,228.7109,16130.0
2024-12-13 14:10:00,236.64,236.74,236.47,236.67,9887.0,228.7109,228.8075,228.5466,228.7399,9887.0
2024-12-13 14:20:00,236.74,236.78,236.61,236.74,10814.0,228.8075,228.8462,228.6819,228.8075,10814.0
2024-12-13 14:30:00,236.78,236.88,236.76,236.86,8324.0,228.8462,228.9428,228.8268,228.9235,8324.0
2024-12-13 14:40:00,236.89,237.05,236.75,236.99,14137.0,228.9525,229.1071,228.8172,229.0491,14137.0
2024-12-13 14:50:00,237.0,237.19,237.0,237.05,20324.0,229.0588,229.2424,229.0588,229.1071,20324.0
2024-12-13 15:00:00,237.05,237.11,236.75,236.99,23882.0,229.1071,229.1651,228.8172,229.0491,23882.0
2024-12-13 15:10:00,236.99,237.07,236.72,236.96,21763.0,229.0491,229.1264,228.7882,229.0201,21763.0
2024-12-13 15:20:00,236.96,237.04,236.83,236.83,17770.0,229.0201,229.0975,228.8945,228.8945,17770.0
2024-12-13 15:30:00,236.84,237.13,236.72,237.13,19498.0,228.9042,229.1844,228.7882,229.1844,19498.0
2024-12-13 15:40:00,237.09,237.17,236.85,237.01,30648.0,229.1458,229.2231,228.9138,229.0685,30648.0
2024-12-13 15:50:00,237.01,237.5,236.93,237.17,127693.0,229.0685,229.542,228.9911,229.2231,127693.0
2024-12-16 09:30:00,237.85,238.6,236.77,237.84,79607.0,229.8803,230.6052,228.8365,229.8706,79607.0
2024-12-16 09:40:00,237.92,238.07,237.46,237.9,14779.0,229.948,230.0929,229.5034,229.9286,14779.0
2024-12-16 09:50:00,237.97,238.28,237.64,237.78,25005.0,229.9963,230.2959,229.6774,229.8127,25005.0
2024-12-16 10:00:00,237.73,238.28,237.49,237.56,33898.0,229.7643,230.2959,229.5324,229.6,33898.0
2024-12-16 10:10:00,237.65,237.73,237.24,237.44,24015.0,229.687,229.7643,229.2908,229.4841,24015.0
2024-12-16 10:20:00,237.44,238.14,237.32,237.89,14298.0,229.4841,230.1606,229.3681,229.919,14298.0
2024-12-16 10:30:00,237.84,238.2,237.52,238.2,9451.0,229.8706,230.2186,229.5614,230.2186,9451.0
2024-12-16 10:40:00,238.18,238.29,237.82,237.96,19460.0,230.1993,230.3056,229.8513,229.9866,19460.0
2024-12-16 10:50:00,237.9,238.31,237.83,238.13,13865.0,229.9286,230.3249,229.861,230.1509,13865.0
2024-12-16 11:00:00,238.15,238.6,238.1,238.1,20225.0,230.1703,230.6052,230.1219,230.1219,20225.0
2024-12-16 11:10:00,238.18,238.31,237.86,237.92,10682.0,230.1993,230.3249,229.89,229.948,10682.0
2024-12-16 11:20:00,237.89,238.1,237.71,237.84,8944.0,229.919,230.1219,229.745,229.8706,8944.0
2024-12-16 11:30:00,237.75,237.75,237.29,237.75,10197.0,229.7837,229.7837,229.3391,229.7837,10197.0
2024-12-16 11:40:00,237.74,237.98,237.37,237.43,20279.0,229.774,230.006,229.4164,229.4744,20279.0
2024-12-16 11:50:00,237.38,237.42,236.85,236.98,8888.0,229.4261,229.4647,228.9138,229.0395,8888.0
2024-12-16 12:00:00,236.96,237.06,236.6,236.63,8372.0,229.0201,229.1168,228.6722,228.7012,8372.0
2024-12-16 12:10:00,236.73,237.32,236.67,237.22,10839.0,228.7978,229.3681,228.7399,229.2714,10839.0
2024-12-16 12:20:00,237.29,237.29,237.08,237.08,4582.0,229.3391,229.3391,229.1361,229.1361,4582.0
2024-12-16 12:30:00,237.14,237.38,237.13,237.25,5149.0,229.1941,229.4261,229.1844,229.3004,5149.0
2024-12-16 12:40:00,237.29,237.46,237.05,237.05,5032.0,229.3391,229.5034,229.1071,229.1071,5032.0
2024-12-16 12:50:00,237.1,237.12,236.98,236.99,3145.0,229.1554,229.1748,229.0395,229.0491,3145.0
2024-12-16 13:00:00,237.0,237.0,236.76,236.8,11020.0,229.0588,229.0588,228.8268,228.8655,11020.0
2024-12-16 13:10:00,236.72,236.86,236.64,236.84,9668.0,228.7882,228.9235,228.7109,228.9042,9668.0
2024-12-16 13:20:00,236.79,237.49,236.78,237.27,7095.0,228.8558,229.5324,228.8462,229.3197,7095.0
2024-12-16 13:30:00,237.32,237.44,237.22,237.29,3839.0,229.3681,229.4841,229.2714,229.3391,3839.0
2024-12-16 13:40:00,237.27,237.39,237.17,237.27,7850.0,229.3197,229.4357,229.2231,229.3197,7850.0
2024-12-16 13:50:00,237.18,237.33,237.05,237.13,5789.0,229.2328,229.3777,229.1071,229.1844,5789.0
2024-12-16 14:00:00,237.18,237.24,236.66,236.7,4670.0,229.2328,229.2908,228.7302,228.7688,4670.0
2024-12-16 14:10:00,236.71,236.71,236.39,236.39,5697.0,228.7785,228.7785,228.4692,228.4692,5697.0
2024-12-16 14:20:00,236.46,236.53,236.22,236.44,3837.0,228.5369,228.6045,228.3049,228.5176,3837.0
2024-12-16 14:30:00,236.47,236.6,236.44,236.56,5548.0,228.5466,228.6722,228.5176,228.6335,5548.0
2024-12-16 14:40:00,236.56,236.59,236.34,236.43,3491.0,228.6335,228.6625,228.4209,228.5079,3491.0
2024-12-16 14:50:00,236.43,236.52,236.28,236.33,5422.0,228.5079,228.5949,228.3629,228.4112,5422.0
2024-12-16 15:00:00,236.33,236.43,236.11,236.15,6492.0,228.4112,228.5079,228.1986,228.2373,6492.0
2024-12-16 15:10:00,236.15,236.29,236.03,236.12,9787.0,228.2373,228.3726,228.1213,228.2083,9787.0
2024-12-16 15:20:00,236.14,236.14,235.8,236.06,18699.0,228.2276,228.2276,227.899,228.1503,18699.0
2024-12-16 15:30:00,236.06,236.3,236.05,236.22,11755.0,228.1503,228.3823,228.1406,228.3049,11755.0
2024-12-16 15:40:00,236.15,236.26,236.0,236.25,12644.0,228.2373,228.3436,228.0923,228.3339,12644.0
2024-12-16 15:50:00,236.25,236.26,235.27,236.0,200154.0,228.3339,228.3436,227.3868,228.0923,200154.0
2024-12-17 09:30:00,236.08,236.54,234.23,234.52,30176.0,228.1696,228.6142,226.3816,226.6619,30176.0
2024-12-17 09:40:00,234.81,234.9,234.06,234.75,16525.0,226.9422,227.0292,226.2173,226.8842,16525.0
2024-12-17 09:50:00,234.82,235.41,234.65,235.25,10279.0,226.9518,227.5221,226.7875,227.3674,10279.0
2024-12-17 10:00:00,235.29,235.53,235.13,235.16,11359.0,227.4061,227.6381,227.2515,227.2804,11359.0
2024-12-17 10:10:00,235.33,235.96,235.19,235.68,9030.0,227.4448,228.0536,227.3094,227.783,9030.0
2024-12-17 10:20:00,235.83,235.98,235.48,235.88,13404.0,227.928,228.073,227.5897,227.9763,13404.0
2024-12-17 10:30:00,235.86,236.11,235.7,235.96,16487.0,227.957,228.1986,227.8024,228.0536,16487.0
2024-12-17 10:40:00,235.96,236.38,235.81,236.22,13258.0,228.0536,228.4596,227.9087,228.3049,13258.0
2024-12-17 10:50:00,236.38,236.55,236.28,236.53,13760.0,228.4596,228.6239,228.3629,228.6045,13760.0
2024-12-17 11:00:00,236.47,236.7,236.25,236.25,15926.0,228.5466,228.7688,228.3339,228.3339,15926.0
2024-12-17 11:10:00,236.38,236.38,235.8,235.95,23310.0,228.4596,228.4596,227.899,228.044,23310.0
2024-12-17 11:20:00,236.09,236.17,235.82,236.07,28028.0,228.1793,228.2566,227.9183,228.16,28028.0
2024-12-17 11:30:00,236.07,236.5,236.0,236.46,22154.0,228.16,228.5755,228.0923,228.5369,22154.0
2024-12-17 11:40:00,236.46,236.54,236.07,236.27,13029.0,228.5369,228.6142,228.16,228.3533,13029.0
2024-12-17 11:50:00,236.25,236.53,236.12,236.38,6209.0,228.3339,228.6045,228.2083,228.4596,6209.0
2024-12-17 12:00:00,236.49,236.56,236.39,236.44,9842.0,228.5659,228.6335,228.4692,228.5176,9842.0
2024-12-17 12:10:00,236.5,236.57,235.99,236.07,14521.0,228.5755,228.6432,228.0826,228.16,14521.0
2024-12-17 12:20:00,236.03,236.23,235.69,235.78,6803.0,228.1213,228.3146,227.7927,227.8797,6803.0
2024-12-17 12:30:00,235.8,236.15,235.8,236.06,11371.0,227.899,228.2373,227.899,228.1503,11371.0
2024-12-17 12:40:00,236.14,236.15,235.8,235.8,5209.0,228.2276,228.2373,227.899,227.899,5209.0
2024-12-17 12:50:00,235.87,236.11,235.74,236.06,15468.0,227.9667,228.1986,227.841,228.1503,15468.0
2024-12-17 13:00:00,236.1,236.24,236.0,236.17,8147.0,228.189,228.3243,228.0923,228.2566,8147.0
2024-12-17 13:10:00,236.15,236.3,236.02,236.22,7344.0,228.2373,228.3823,228.1116,228.3049,7344.0
2024-12-17 13:20:00,236.17,236.39,236.17,236.39,8273.0,228.2566,228.4692,228.2566,228.4692,8273.0
2024-12-17 13:30:00,236.38,236.59,236.37,236.54,10598.0,228.4596,228.6625,228.4499,228.6142,10598.0
2024-12-17 13:40:00,236.54,236.66,236.48,236.6,8162.0,228.6142,228.7302,228.5562,228.6722,8162.0
2024-12-17 13:50:00,236.57,236.66,236.45,236.49,9212.0,228.6432,228.7302,228.5272,228.5659,9212.0
2024-12-17 14:00:00,236.46,236.66,236.39,236.39,9726.0,228.5369,228.7302,228.4692,228.4692,9726.0
2024-12-17 14:10:00,236.44,236.5,236.36,236.41,7907.0,228.5176,228.5755,228.4402,228.4886,7907.0
2024-12-17 14:20:00,236.42,236.51,236.34,236.46,8372.0,228.4982,228.5852,228.4209,228.5369,8372.0
2024-12-17 14:30:00,236.42,236.44,235.95,236.02,15554.0,228.4982,228.5176,228.044,228.1116,15554.0
2024-12-17 14:40:00,236.02,236.02,235.67,235.73,9732.0,228.1116,228.1116,227.7734,227.8313,9732.0
2024-12-17 14:50:00,235.72,235.82,235.52,235.78,12251.0,227.8217,227.9183,227.6284,227.8797,12251.0
2024-12-17 15:00:00,235.78,235.84,235.63,235.78,14971.0,227.8797,227.9377,227.7347,227.8797,14971.0
2024-12-17 15:10:00,235.78,235.85,235.67,235.72,18605.0,227.8797,227.9473,227.7734,227.8217,18605.0
2024-12-17 15:20:00,235.68,236.01,235.64,235.94,17626.0,227.783,228.102,227.7444,228.0343,17626.0
2024-12-17 15:30:00,235.94,236.19,235.78,236.13,12754.0,228.0343,228.2759,227.8797,228.2179,12754.0
2024-12-17 15:40:00,236.18,236.62,236.13,236.41,42783.0,228.2663,228.6915,228.2179,228.4886,42783.0
2024-12-17 15:50:00,236.37,236.48,235.91,236.0,94470.0,228.4499,228.5562,228.0053,228.0923,94470.0
2024-12-18 09:30:00,235.12,236.35,235.0,235.88,43349.0,227.2418,228.4306,227.1258,227.9763,43349.0
2024-12-18 09:40:00,235.88,236.47,235.86,236.13,7552.0,227.9763,228.5466,227.957,228.2179,7552.0
2024-12-18 09:50:00,236.13,236.62,236.13,236.59,8989.0,228.2179,228.6915,228.2179,228.6625,8989.0
2024-12-18 10:00:00,236.52,237.92,236.43,237.77,18052.0,228.5949,229.948,228.5079,229.803,18052.0
2024-12-18 10:10:00,237.37,237.52,237.16,237.46,7876.0,229.4164,229.5614,229.2134,229.5034,7876.0
2024-12-18 10:20:00,237.55,237.57,236.75,236.84,13379.0,229.5904,229.6097,228.8172,228.9042,13379.0
2024-12-18 10:30:00,236.76,236.79,236.42,236.44,8670.0,228.8268,228.8558,228.4982,228.5176,8670.0
2024-12-18 10:40:00,236.44,236.96,236.35,236.91,14645.0,228.5176,229.0201,228.4306,228.9718,14645.0
2024-12-18 10:50:00,236.92,237.26,236.92,237.21,21923.0,228.9815,229.3101,228.9815,229.2618,21923.0
2024-12-18 11:00:00,237.09,237.68,237.0,237.45,30914.0,229.1458,229.716,229.0588,229.4937,30914.0
2024-12-18 11:10:00,237.39,237.77,236.92,236.96,14886.0,229.4357,229.803,228.9815,229.0201,14886.0
2024-12-18 11:20:00,236.96,237.06,236.81,236.94,15632.0,229.0201,229.1168,228.8752,229.0008,15632.0
2024-12-18 11:30:00,236.92,237.34,236.82,237.34,11393.0,228.9815,229.3874,228.8848,229.3874,11393.0
2024-12-18 11:40:00,237.31,237.94,237.31,237.75,13275.0,229.3584,229.9673,229.3584,229.7837,13275.0
2024-12-18 11:50:00,237.93,238.13,237.87,237.96,22264.0,229.9576,230.1509,229.8996,229.9866,22264.0
2024-12-18 12:00:00,237.94,238.28,237.86,238.2,13563.0,229.9673,230.2959,229.89,230.2186,13563.0
2024-12-18 12:10:00,238.2,238.48,237.96,238.35,10802.0,230.2186,230.4892,229.9866,230.3636,10802.0
2024-12-18 12:20:00,238.48,238.54,238.27,238.36,13109.0,230.4892,230.5472,230.2862,230.3732,13109.0
2024-12-18 12:30:00,238.31,238.37,238.07,238.07,9690.0,230.3249,230.3829,230.0929,230.0929,9690.0
2024-12-18 12:40:00,238.02,238.36,237.96,238.12,26709.0,230.0446,230.3732,229.9866,230.1413,26709.0
2024-12-18 12:50:00,238.12,238.19,237.95,238.13,8355.0,230.1413,230.2089,229.977,230.1509,8355.0
2024-12-18 13:00:00,238.11,238.21,237.95,238.19,11547.0,230.1316,230.2283,229.977,230.2089,11547.0
2024-12-18 13:10:00,238.17,238.4,238.02,238.37,9042.0,230.1896,230.4119,230.0446,230.3829,9042.0
2024-12-18 13:20:00,238.29,238.86,238.29,238.79,13849.0,230.3056,230.8565,230.3056,230.7888,13849.0
2024-12-18 13:30:00,238.81,239.18,238.76,239.18,12887.0,230.8081,231.1657,230.7598,231.1657,12887.0
2024-12-18 13:40:00,239.17,239.65,239.1,239.6,17576.0,231.1561,231.62,231.0884,231.5717,17576.0
2024-12-18 13:50:00,239.6,239.79,239.06,239.16,45374.0,231.5717,231.7553,231.0498,231.1464,45374.0
2024-12-18 14:00:00,239.16,239.52,238.4,238.56,40035.0,231.1464,231.4944,230.4119,230.5665,40035.0
2024-12-18 14:10:00,238.63,238.76,237.93,238.76,33572.0,230.6342,230.7598,229.9576,230.7598,33572.0
2024-12-18 14:20:00,238.8,239.23,238.73,239.04,50867.0,230.7985,231.2141,230.7308,231.0304,50867.0
2024-12-18 14:30:00,239.04,239.13,238.61,239.07,43685.0,231.0304,231.1174,230.6148,231.0594,43685.0
2024-12-18 14:40:00,239.0,239.5,238.3,238.3,68006.0,230.9918,231.475,230.3152,230.3152,68006.0
2024-12-18 14:50:00,238.34,238.87,237.91,238.43,62010.0,230.3539,230.8661,229.9383,230.4409,62010.0
2024-12-18 15:00:00,238.34,239.15,238.27,238.97,14215.0,230.3539,231.1368,230.2862,230.9628,14215.0
2024-12-18 15:10:00,239.08,239.2,238.64,238.7,21412.0,231.0691,231.1851,230.6438,230.7018,21412.0
2024-12-18 15:20:00,238.71,239.59,238.55,239.19,41956.0,230.7115,231.562,230.5569,231.1754,41956.0
2024-12-18 15:30:00,239.31,239.74,238.63,238.72,39497.0,231.2914,231.707,230.6342,230.7212,39497.0
2024-12-18 15:40:00,238.6,238.67,237.89,238.32,145337.0,230.6052,230.6728,229.919,230.3346,145337.0
2024-12-18 15:50:00,238.21,238.41,236.91,237.08,465857.0,230.2283,230.4216,228.9718,229.1361,465857.0
2024-12-19 09:30:00,236.83,239.6,236.69,239.07,100994.0,228.8945,231.5717,228.7592,231.0594,100994.0
2024-12-19 09:40:00,239.06,239.32,238.44,238.51,25465.0,231.0498,231.3011,230.4505,230.5182,25465.0
2024-12-19 09:50:00,238.57,238.6,237.94,238.29,19917.0,230.5762,230.6052,229.9673,230.3056,19917.0
2024-12-19 10:00:00,238.26,238.95,237.93,238.83,28785.0,230.2766,230.9435,229.9576,230.8275,28785.0
2024-12-19 10:10:00,238.66,238.72,237.95,238.12,11608.0,230.6632,230.7212,229.977,230.1413,11608.0
2024-12-19 10:20:00,238.22,238.31,237.85,238.2,16040.0,230.2379,230.3249,229.8803,230.2186,16040.0
2024-12-19 10:30:00,238.2,238.88,237.92,238.81,28353.0,230.2186,230.8758,229.948,230.8081,28353.0
2024-12-19 10:40:00,238.81,239.14,238.71,238.81,17740.0,230.8081,231.1271,230.7115,230.8081,17740.0
2024-12-19 10:50:00,238.91,238.92,238.25,238.29,8523.0,230.9048,230.9145,230.2669,230.3056,8523.0
2024-12-19 11:00:00,238.31,238.45,238.24,238.42,10223.0,230.3249,230.4602,230.2572,230.4312,10223.0
2024-12-19 11:10:00,238.51,238.58,238.17,238.34,15329.0,230.5182,230.5859,230.1896,230.3539,15329.0
2024-12-19 11:20:00,238.42,239.43,238.4,239.43,17490.0,230.4312,231.4074,230.4119,231.4074,17490.0
2024-12-19 11:30:00,239.35,240.18,239.25,239.8,34448.0,231.3301,232.1322,231.2334,231.765,34448.0
2024-12-19 11:40:00,239.8,239.89,239.63,239.84,12034.0,231.765,231.852,231.6007,231.8036,12034.0
2024-12-19 11:50:00,239.88,240.0,239.74,239.97,23433.0,231.8423,231.9583,231.707,231.9293,23433.0
2024-12-19 12:00:00,239.99,240.12,239.87,239.92,11999.0,231.9486,232.0743,231.8326,231.881,11999.0
2024-12-19 12:10:00,239.97,240.02,239.87,239.9,15720.0,231.9293,231.9776,231.8326,231.8616,15720.0
2024-12-19 12:20:00,239.98,240.02,239.82,239.93,23309.0,231.9389,231.9776,231.7843,231.8906,23309.0
2024-12-19 12:30:00,239.95,240.13,239.5,240.13,21601.0,231.9099,232.0839,231.475,232.0839,21601.0
2024-12-19 12:40:00,240.0,240.15,239.96,239.97,7613.0,231.9583,232.1032,231.9196,231.9293,7613.0
2024-12-19 12:50:00,239.97,240.09,239.93,239.94,6595.0,231.9293,232.0453,231.8906,231.9003,6595.0
2024-12-19 13:00:00,239.94,239.99,239.0,239.0,29750.0,231.9003,231.9486,230.9918,230.9918,29750.0
2024-12-19 13:10:00,239.11,239.77,239.01,239.61,13327.0,231.0981,231.736,231.0014,231.5813,13327.0
2024-12-19 13:20:00,239.74,240.18,239.74,240.18,11145.0,231.707,232.1322,231.707,232.1322,11145.0
2024-12-19 13:30:00,240.15,240.21,239.91,239.98,7473.0,232.1032,232.1612,231.8713,231.9389,7473.0
2024-12-19 13:40:00,239.9,240.13,239.89,240.06,14214.0,231.8616,232.0839,231.852,232.0163,14214.0
2024-12-19 13:50:00,240.06,240.11,239.94,240.05,6715.0,232.0163,232.0646,231.9003,232.0066,6715.0
2024-12-19 14:00:00,240.03,240.1,239.87,239.96,19345.0,231.9873,232.0549,231.8326,231.9196,19345.0
2024-12-19 14:10:00,239.9,239.94,239.34,239.51,15186.0,231.8616,231.9003,231.3204,231.4847,15186.0
2024-12-19 14:20:00,239.43,239.9,239.34,239.9,13944.0,231.4074,231.8616,231.3204,231.8616,13944.0
2024-12-19 14:30:00,239.89,240.11,239.3,239.84,36370.0,231.852,232.0646,231.2817,231.8036,36370.0
2024-12-19 14:40:00,239.84,239.89,239.67,239.74,19955.0,231.8036,231.852,231.6393,231.707,19955.0
2024-12-19 14:50:00,239.69,239.77,238.91,239.19,25665.0,231.6587,231.736,230.9048,231.1754,25665.0
2024-12-19 15:00:00,239.02,239.12,238.73,238.78,11585.0,231.0111,231.1078,230.7308,230.7792,11585.0
2024-12-19 15:10:00,238.82,239.11,238.78,238.93,14235.0,230.8178,231.0981,230.7792,230.9241,14235.0
2024-12-19 15:20:00,238.94,239.07,237.95,238.08,67462.0,230.9338,231.0594,229.977,230.1026,67462.0
2024-12-19 15:30:00,238.15,238.18,237.43,238.0,26195.0,230.1703,230.1993,229.4744,230.0253,26195.0
2024-12-19 15:40:00,238.01,238.34,237.95,238.34,30970.0,230.035,230.3539,229.977,230.3539,30970.0
2024-12-19 15:50:00,238.3,238.34,236.58,236.91,311143.0,230.3152,230.3539,228.6529,228.9718,311143.0
2024-12-20 09:30:00,237.17,237.72,235.6,236.23,237164.0,229.2231,229.7547,227.7057,228.3146,237164.0
2024-12-20 09:40:00,236.24,236.98,236.04,236.32,30380.0,228.3243,229.0395,228.131,228.4016,30380.0
2024-12-20 09:50:00,236.32,236.75,235.84,236.43,25667.0,228.4016,228.8172,227.9377,228.5079,25667.0
2024-12-20 10:00:00,236.43,236.43,235.75,235.94,23319.0,228.5079,228.5079,227.8507,228.0343,23319.0
2024-12-20 10:10:00,236.06,236.87,235.97,236.53,13766.0,228.1503,228.9332,228.0633,228.6045,13766.0
2024-12-20 10:20:00,236.58,237.06,236.57,237.01,8072.0,228.6529,229.1168,228.6432,229.0685,8072.0
2024-12-20 10:30:00,236.95,237.53,236.8,237.16,13229.0,229.0105,229.571,228.8655,229.2134,13229.0
2024-12-20 10:40:00,237.23,237.56,237.02,237.48,10414.0,229.2811,229.6,229.0781,229.5227,10414.0
2024-12-20 10:50:00,237.52,237.66,237.46,237.49,16390.0,229.5614,229.6967,229.5034,229.5324,16390.0
2024-12-20 11:00:00,237.56,238.11,237.39,238.09,19908.0,229.6,230.1316,229.4357,230.1123,19908.0
2024-12-20 11:10:00,238.09,238.5,237.94,238.49,13640.0,230.1123,230.5085,229.9673,230.4989,13640.0
2024-12-20 11:20:00,238.29,238.73,238.23,238.73,11322.0,230.3056,230.7308,230.2476,230.7308,11322.0
2024-12-20 11:30:00,238.73,239.12,238.6,239.12,13236.0,230.7308,231.1078,230.6052,231.1078,13236.0
2024-12-20 11:40:00,239.17,239.36,238.93,238.95,7426.0,231.1561,231.3397,230.9241,230.9435,7426.0
2024-12-20 11:50:00,238.82,239.44,238.78,239.21,8591.0,230.8178,231.417,230.7792,231.1947,8591.0
2024-12-20 12:00:00,239.28,239.32,239.13,239.19,7902.0,231.2624,231.3011,231.1174,231.1754,7902.0
2024-12-20 12:10:00,239.15,239.51,239.11,239.25,6983.0,231.1368,231.4847,231.0981,231.2334,6983.0
2024-12-20 12:20:00,239.23,239.39,239.0,239.3,12512.0,231.2141,231.3687,230.9918,231.2817,12512.0
2024-12-20 12:30:00,239.27,239.31,239.03,239.14,13671.0,231.2527,231.2914,231.0208,231.1271,13671.0
2024-12-20 12:40:00,239.2,239.62,239.13,239.62,11847.0,231.1851,231.591,231.1174,231.591,11847.0
2024-12-20 12:50:00,239.59,239.92,239.43,239.9,7466.0,231.562,231.881,231.4074,231.8616,7466.0
2024-12-20 13:00:00,239.9,240.09,239.64,239.78,33605.0,231.8616,232.0453,231.6103,231.7456,33605.0
2024-12-20 13:10:00,239.79,240.28,239.78,240.28,11686.0,231.7553,232.2289,231.7456,232.2289,11686.0
2024-12-20 13:20:00,240.31,240.31,240.03,240.11,11492.0,232.2579,232.2579,231.9873,232.0646,11492.0
2024-12-20 13:30:00,240.12,240.3,239.87,239.91,6912.0,232.0743,232.2482,231.8326,231.8713,6912.0
2024-12-20 13:40:00,239.96,240.11,239.84,240.0,10243.0,231.9196,232.0646,231.8036,231.9583,10243.0
2024-12-20 13:50:00,239.92,240.14,239.9,240.0,4653.0,231.881,232.0936,231.8616,231.9583,4653.0
2024-12-20 14:00:00,239.98,240.01,239.76,239.91,19177.0,231.9389,231.9679,231.7263,231.8713,19177.0
2024-12-20 14:10:00,239.85,239.92,239.76,239.85,9736.0,231.8133,231.881,231.7263,231.8133,9736.0
2024-12-20 14:20:00,239.85,240.12,239.84,240.12,11331.0,231.8133,232.0743,231.8036,232.0743,11331.0
2024-12-20 14:30:00,240.11,240.24,239.97,240.03,7495.0,232.0646,232.1902,231.9293,231.9873,7495.0
2024-12-20 14:40:00,240.0,240.09,239.95,240.04,12475.0,231.9583,232.0453,231.9099,231.9969,12475.0
2024-12-20 14:50:00,240.05,240.06,239.84,239.95,6842.0,232.0066,232.0163,231.8036,231.9099,6842.0
2024-12-20 15:00:00,239.96,240.09,239.94,240.04,8863.0,231.9196,232.0453,231.9003,231.9969,8863.0
2024-12-20 15:10:00,240.01,240.01,239.82,239.99,8604.0,231.9679,231.9679,231.7843,231.9486,8604.0
2024-12-20 15:20:00,239.99,240.0,239.14,239.17,12084.0,231.9486,231.9583,231.1271,231.1561,12084.0
2024-12-20 15:30:00,239.06,239.36,238.69,239.28,12425.0,231.0498,231.3397,230.6922,231.2624,12425.0
2024-12-20 15:40:00,239.28,239.39,239.1,239.2,14905.0,231.2624,231.3687,231.0884,231.1851,14905.0
2024-12-20 15:50:00,239.26,239.29,237.88,238.62,132968.0,231.2431,231.2721,229.9093,230.6245,132968.0
2024-12-23 09:30:00,238.0,238.23,236.89,236.89,49958.0,230.0253,230.2476,228.9525,228.9525,49958.0
2024-12-23 09:40:00,236.8,237.6,236.31,236.31,10772.0,228.8655,229.6387,228.3919,228.3919,10772.0
2024-12-23 09:50:00,236.56,236.63,236.11,236.31,9408.0,228.6335,228.7012,228.1986,228.3919,9408.0
2024-12-23 10:00:00,236.27,236.52,235.81,236.26,9703.0,228.3533,228.5949,227.9087,228.3436,9703.0
2024-12-23 10:10:00,236.11,237.3,236.06,237.29,15627.0,228.1986,229.3487,228.1503,229.3391,15627.0
2024-12-23 10:20:00,237.1,237.22,236.49,237.13,9994.0,229.1554,229.2714,228.5659,229.1844,9994.0
2024-12-23 10:30:00,237.16,237.16,236.8,237.05,6076.0,229.2134,229.2134,228.8655,229.1071,6076.0
2024-12-23 10:40:00,237.04,237.07,236.66,236.82,11348.0,229.0975,229.1264,228.7302,228.8848,11348.0
2024-12-23 10:50:00,236.76,236.82,236.51,236.59,15911.0,228.8268,228.8848,228.5852,228.6625,15911.0
2024-12-23 11:00:00,236.54,236.63,236.41,236.62,5792.0,228.6142,228.7012,228.4886,228.6915,5792.0
2024-12-23 11:10:00,236.53,236.61,236.18,236.22,7720.0,228.6045,228.6819,228.2663,228.3049,7720.0
2024-12-23 11:20:00,236.22,236.85,236.22,236.84,7241.0,228.3049,228.9138,228.3049,228.9042,7241.0
2024-12-23 11:30:00,236.83,237.21,236.73,236.97,5467.0,228.8945,229.2618,228.7978,229.0298,5467.0
2024-12-23 11:40:00,236.99,237.35,236.99,237.28,4387.0,229.0491,229.3971,229.0491,229.3294,4387.0
2024-12-23 11:50:00,237.3,237.46,237.28,237.45,2617.0,229.3487,229.5034,229.3294,229.4937,2617.0
2024-12-23 12:00:00,237.39,237.48,236.96,236.97,7772.0,229.4357,229.5227,229.0201,229.0298,7772.0
2024-12-23 12:10:00,237.01,237.13,236.61,236.73,8224.0,229.0685,229.1844,228.6819,228.7978,8224.0
2024-12-23 12:20:00,236.7,237.09,236.65,237.09,8456.0,228.7688,229.1458,228.7205,229.1458,8456.0
2024-12-23 12:30:00,237.04,237.14,236.82,236.88,4307.0,229.0975,229.1941,228.8848,228.9428,4307.0
2024-12-23 12:40:00,236.89,237.38,236.78,237.13,5441.0,228.9525,229.4261,228.8462,229.1844,5441.0
2024-12-23 12:50:00,237.1,237.21,236.94,237.2,6631.0,229.1554,229.2618,229.0008,229.2521,6631.0
2024-12-23 13:00:00,237.21,237.7,237.1,237.7,6109.0,229.2618,229.7353,229.1554,229.7353,6109.0
2024-12-23 13:10:00,237.63,237.87,237.58,237.59,5994.0,229.6677,229.8996,229.6194,229.629,5994.0
2024-12-23 13:20:00,237.64,238.08,237.64,238.08,10623.0,229.6774,230.1026,229.6774,230.1026,10623.0
2024-12-23 13:30:00,238.07,238.07,237.69,237.71,4762.0,230.0929,230.0929,229.7257,229.745,4762.0
2024-12-23 13:40:00,237.77,237.89,237.55,237.59,4253.0,229.803,229.919,229.5904,229.629,4253.0
2024-12-23 13:50:00,237.66,237.67,237.21,237.61,8001.0,229.6967,229.7063,229.2618,229.6484,8001.0
2024-12-23 14:00:00,237.68,237.81,237.46,237.8,5147.0,229.716,229.8417,229.5034,229.832,5147.0
2024-12-23 14:10:00,237.8,237.91,237.69,237.8,3642.0,229.832,229.9383,229.7257,229.832,3642.0
2024-12-23 14:20:00,237.81,238.05,237.78,237.99,12537.0,229.8417,230.0736,229.8127,230.0156,12537.0
2024-12-23 14:30:00,238.03,238.12,237.8,237.8,5438.0,230.0543,230.1413,229.832,229.832,5438.0
2024-12-23 14:40:00,237.78,237.8,237.59,237.64,3522.0,229.8127,229.832,229.629,229.6774,3522.0
2024-12-23 14:50:00,237.64,237.71,237.38,237.45,9698.0,229.6774,229.745,229.4261,229.4937,9698.0
2024-12-23 15:00:00,237.43,238.0,237.43,237.81,8811.0,229.4744,230.0253,229.4744,229.8417,8811.0
2024-12-23 15:10:00,237.72,237.82,237.55,237.59,6517.0,229.7547,229.8513,229.5904,229.629,6517.0
2024-12-23 15:20:00,237.65,237.89,237.58,237.61,12345.0,229.687,229.919,229.6194,229.6484,12345.0
2024-12-23 15:30:00,237.58,237.98,237.57,237.89,12394.0,229.6194,230.006,229.6097,229.919,12394.0
2024-12-23 15:40:00,237.9,238.55,237.9,238.37,14983.0,229.9286,230.5569,229.9286,230.3829,14983.0
2024-12-23 15:50:00,238.43,238.59,237.94,238.06,88332.0,230.4409,230.5955,229.9673,230.0833,88332.0
2024-12-24 09:30:00,238.07,238.9,238.02,238.25,9563.0,230.0929,230.8951,230.0446,230.2669,9563.0
2024-12-24 09:40:00,238.66,239.07,238.18,238.45,9803.0,230.6632,231.0594,230.1993,230.4602,9803.0
2024-12-24 09:50:00,238.47,238.56,238.34,238.43,3177.0,230.4795,230.5665,230.3539,230.4409,3177.0
2024-12-24 10:00:00,238.48,238.75,238.13,238.59,11966.0,230.4892,230.7502,230.1509,230.5955,11966.0
2024-12-24 10:10:00,238.49,238.66,238.47,238.66,8702.0,230.4989,230.6632,230.4795,230.6632,8702.0
2024-12-24 10:20:00,238.69,238.9,238.62,238.63,12847.0,230.6922,230.8951,230.6245,230.6342,12847.0
2024-12-24 10:30:00,238.78,239.42,238.61,239.42,6588.0,230.7792,231.3977,230.6148,231.3977,6588.0
2024-12-24 10:40:00,239.17,239.24,239.08,239.08,5060.0,231.1561,231.2237,231.0691,231.0691,5060.0
2024-12-24 10:50:00,239.08,239.13,238.7,238.79,5085.0,231.0691,231.1174,230.7018,230.7888,5085.0
2024-12-24 11:00:00,238.69,238.98,238.69,238.77,5696.0,230.6922,230.9725,230.6922,230.7695,5696.0
2024-12-24 11:10:00,238.66,238.68,238.58,238.68,2295.0,230.6632,230.6825,230.5859,230.6825,2295.0
2024-12-24 11:20:00,238.62,239.09,238.61,239.02,7126.0,230.6245,231.0788,230.6148,231.0111,7126.0
2024-12-24 11:30:00,239.09,239.39,238.93,239.17,13188.0,231.0788,231.3687,230.9241,231.1561,13188.0
2024-12-24 11:40:00,239.11,239.17,238.78,239.09,6120.0,231.0981,231.1561,230.7792,231.0788,6120.0
2024-12-24 11:50:00,239.14,239.2,238.89,238.9,16668.0,231.1271,231.1851,230.8855,230.8951,16668.0
2024-12-24 12:00:00,238.99,239.2,238.89,239.2,2623.0,230.9821,231.1851,230.8855,231.1851,2623.0
2024-12-24 12:10:00,239.21,239.39,239.02,239.28,15624.0,231.1947,231.3687,231.0111,231.2624,15624.0
2024-12-24 12:20:00,239.34,239.45,239.23,239.26,5331.0,231.3204,231.4267,231.2141,231.2431,5331.0
2024-12-24 12:30:00,239.18,239.18,238.82,239.18,7183.0,231.1657,231.1657,230.8178,231.1657,7183.0
2024-12-24 12:40:00,239.18,239.25,238.93,239.11,6408.0,231.1657,231.2334,230.9241,231.0981,6408.0
2024-12-24 12:50:00,239.18,239.56,239.17,239.52,29683.0,231.1657,231.533,231.1561,231.4944,29683.0
2024-12-26 09:30:00,238.47,239.47,238.47,238.77,13954.0,230.4795,231.446,230.4795,230.7695,13954.0
2024-12-26 09:40:00,238.81,239.25,238.57,239.09,9187.0,230.8081,231.2334,230.5762,231.0788,9187.0
2024-12-26 09:50:00,239.19,239.27,239.0,239.12,3730.0,231.1754,231.2527,230.9918,231.1078,3730.0
2024-12-26 10:00:00,239.13,239.25,238.82,239.06,8066.0,231.1174,231.2334,230.8178,231.0498,8066.0
2024-12-26 10:10:00,239.11,239.11,238.66,238.77,8368.0,231.0981,231.0981,230.6632,230.7695,8368.0
2024-12-26 10:20:00,238.66,238.84,238.52,238.66,6327.0,230.6632,230.8371,230.5279,230.6632,6327.0
2024-12-26 10:30:00,238.6,238.67,238.24,238.27,11322.0,230.6052,230.6728,230.2572,230.2862,11322.0
2024-12-26 10:40:00,238.25,238.75,238.25,238.75,7694.0,230.2669,230.7502,230.2669,230.7502,7694.0
2024-12-26 10:50:00,238.76,238.77,238.51,238.69,7693.0,230.7598,230.7695,230.5182,230.6922,7693.0
2024-12-26 11:00:00,238.69,239.04,238.65,239.02,6667.0,230.6922,231.0304,230.6535,231.0111,6667.0
2024-12-26 11:10:00,238.95,239.09,238.89,239.09,9972.0,230.9435,231.0788,230.8855,231.0788,9972.0
2024-12-26 11:20:00,239.16,239.34,239.12,239.22,1709.0,231.1464,231.3204,231.1078,231.2044,1709.0
2024-12-26 11:30:00,239.28,239.41,239.14,239.41,6917.0,231.2624,231.388,231.1271,231.388,6917.0
2024-12-26 11:40:00,239.3,239.5,239.3,239.44,2745.0,231.2817,231.475,231.2817,231.417,2745.0
2024-12-26 11:50:00,239.37,239.49,239.33,239.36,3105.0,231.3494,231.4654,231.3107,231.3397,3105.0
2024-12-26 12:00:00,239.41,239.41,239.29,239.36,2111.0,231.388,231.388,231.2721,231.3397,2111.0
2024-12-26 12:10:00,239.36,239.63,239.3,239.58,4720.0,231.3397,231.6007,231.2817,231.5523,4720.0
2024-12-26 12:20:00,239.62,239.63,239.44,239.49,6003.0,231.591,231.6007,231.417,231.4654,6003.0
2024-12-26 12:30:00,239.33,239.46,239.14,239.14,4800.0,231.3107,231.4364,231.1271,231.1271,4800.0
2024-12-26 12:40:00,239.07,239.28,238.98,239.28,6341.0,231.0594,231.2624,230.9725,231.2624,6341.0
2024-12-26 12:50:00,239.24,239.24,239.0,239.14,2844.0,231.2237,231.2237,230.9918,231.1271,2844.0
2024-12-26 13:00:00,239.12,239.23,238.93,239.04,15307.0,231.1078,231.2141,230.9241,231.0304,15307.0
2024-12-26 13:10:00,239.0,239.12,238.98,239.07,5681.0,230.9918,231.1078,230.9725,231.0594,5681.0
2024-12-26 13:20:00,239.09,239.09,238.98,239.06,2471.0,231.0788,231.0788,230.9725,231.0498,2471.0
2024-12-26 13:30:00,239.03,239.04,238.88,239.0,5539.0,231.0208,231.0304,230.8758,230.9918,5539.0
2024-12-26 13:40:00,238.99,239.0,238.76,238.9,4524.0,230.9821,230.9918,230.7598,230.8951,4524.0
2024-12-26 13:50:00,238.93,239.02,238.87,238.98,3270.0,230.9241,231.0111,230.8661,230.9725,3270.0
2024-12-26 14:00:00,238.97,238.99,238.9,238.98,5651.0,230.9628,230.9821,230.8951,230.9725,5651.0
2024-12-26 14:10:00,239.0,239.04,238.95,239.04,3561.0,230.9918,231.0304,230.9435,231.0304,3561.0
2024-12-26 14:20:00,239.09,239.17,239.06,239.11,2402.0,231.0788,231.1561,231.0498,231.0981,2402.0
2024-12-26 14:30:00,239.12,239.22,239.12,239.22,2599.0,231.1078,231.2044,231.1078,231.2044,2599.0
2024-12-26 14:40:00,239.14,239.23,239.09,239.19,4681.0,231.1271,231.2141,231.0788,231.1754,4681.0
2024-12-26 14:50:00,239.16,239.17,239.01,239.13,4073.0,231.1464,231.1561,231.0014,231.1174,4073.0
2024-12-26 15:00:00,239.11,239.2,239.07,239.13,9706.0,231.0981,231.1851,231.0594,231.1174,9706.0
2024-12-26 15:10:00,239.14,239.19,239.08,239.17,6645.0,231.1271,231.1754,231.0691,231.1561,6645.0
2024-12-26 15:20:00,239.2,239.44,239.1,239.33,19280.0,231.1851,231.417,231.0884,231.3107,19280.0
2024-12-26 15:30:00,239.28,239.28,239.09,239.27,5705.0,231.2624,231.2624,231.0788,231.2527,5705.0
2024-12-26 15:40:00,239.27,239.35,239.09,239.26,12267.0,231.2527,231.3301,231.0788,231.2431,12267.0
2024-12-26 15:50:00,239.27,239.5,239.07,239.22,62926.0,231.2527,231.475,231.0594,231.2044,62926.0
2024-12-27 09:30:00,233.08,234.57,231.71,234.53,32625.0,230.8657,232.3416,229.5087,232.3019,32625.0
2024-12-27 09:40:00,234.41,234.74,234.36,234.63,35585.0,232.1831,232.5099,232.1336,232.401,35585.0
2024-12-27 09:50:00,234.63,234.63,234.31,234.48,10473.0,232.401,232.401,232.084,232.2524,10473.0
2024-12-27 10:00:00,234.54,234.8,234.36,234.51,12665.0,232.3118,232.5694,232.1336,232.2821,12665.0
2024-12-27 10:10:00,234.53,234.76,234.35,234.5,8792.0,232.3019,232.5298,232.1237,232.2722,8792.0
2024-12-27 10:20:00,234.43,234.61,233.78,233.84,14389.0,232.2029,232.3812,231.5591,231.6185,14389.0
2024-12-27 10:30:00,233.68,234.1,233.64,234.09,11216.0,231.46,231.876,231.4204,231.8661,11216.0
2024-12-27 10:40:00,233.88,234.21,233.84,234.21,5206.0,231.6581,231.985,231.6185,231.985,5206.0
2024-12-27 10:50:00,234.28,234.66,234.1,234.1,24246.0,232.0543,232.4307,231.876,231.876,24246.0
2024-12-27 11:00:00,234.1,234.11,233.52,233.63,8748.0,231.876,231.8859,231.3015,231.4105,8748.0
2024-12-27 11:10:00,233.57,233.81,233.35,233.41,6289.0,231.3511,231.5888,231.1332,231.1926,6289.0
2024-12-27 11:20:00,233.41,233.6,233.21,233.36,4841.0,231.1926,231.3808,230.9945,231.1431,4841.0
2024-12-27 11:30:00,233.3,233.66,233.29,233.48,6024.0,231.0836,231.4402,231.0737,231.2619,6024.0
2024-12-27 11:40:00,233.4,233.58,233.24,233.45,11347.0,231.1827,231.361,231.0242,231.2322,11347.0
2024-12-27 11:50:00,233.46,233.46,232.98,233.0,3952.0,231.2421,231.2421,230.7667,230.7865,3952.0
2024-12-27 12:00:00,233.06,233.06,232.74,233.04,7090.0,230.8459,230.8459,230.5289,230.8261,7090.0
2024-12-27 12:10:00,232.92,232.95,232.73,232.83,5383.0,230.7072,230.737,230.519,230.6181,5383.0
2024-12-27 12:20:00,232.79,232.98,232.7,232.84,10406.0,230.5785,230.7667,230.4893,230.628,10406.0
2024-12-27 12:30:00,232.84,232.88,232.5,232.55,5896.0,230.628,230.6676,230.2912,230.3408,5896.0
2024-12-27 12:40:00,232.59,232.6,232.42,232.6,4687.0,230.3804,230.3903,230.212,230.3903,4687.0
2024-12-27 12:50:00,232.62,232.86,232.5,232.75,12324.0,230.4101,230.6478,230.2912,230.5389,12324.0
2024-12-27 13:00:00,232.75,232.85,232.7,232.74,4313.0,230.5389,230.6379,230.4893,230.5289,4313.0
2024-12-27 13:10:00,232.85,232.85,232.67,232.75,3781.0,230.6379,230.6379,230.4596,230.5389,3781.0
2024-12-27 13:20:00,232.75,232.78,232.65,232.69,2431.0,230.5389,230.5686,230.4398,230.4794,2431.0
2024-12-27 13:30:00,232.69,232.75,232.67,232.68,2060.0,230.4794,230.5389,230.4596,230.4695,2060.0
2024-12-27 13:40:00,232.76,232.76,232.58,232.71,2985.0,230.5488,230.5488,230.3705,230.4992,2985.0
2024-12-27 13:50:00,232.71,232.71,232.57,232.64,2188.0,230.4992,230.4992,230.3606,230.4299,2188.0
2024-12-27 14:00:00,232.59,232.74,232.59,232.72,4140.0,230.3804,230.5289,230.3804,230.5091,4140.0
2024-12-27 14:10:00,232.72,233.0,232.72,233.0,4266.0,230.5091,230.7865,230.5091,230.7865,4266.0
2024-12-27 14:20:00,233.0,233.0,232.88,232.91,3504.0,230.7865,230.7865,230.6676,230.6973,3504.0
2024-12-27 14:30:00,232.83,232.84,232.75,232.81,2592.0,230.6181,230.628,230.5389,230.5983,2592.0
2024-12-27 14:40:00,232.88,233.15,232.88,233.09,3127.0,230.6676,230.9351,230.6676,230.8756,3127.0
2024-12-27 14:50:00,233.09,233.13,232.93,233.1,5079.0,230.8756,230.9152,230.7171,230.8855,5079.0
2024-12-27 15:00:00,233.14,233.17,232.92,233.15,9700.0,230.9251,230.9549,230.7072,230.9351,9700.0
2024-12-27 15:10:00,233.15,233.15,232.78,232.86,11589.0,230.9351,230.9351,230.5686,230.6478,11589.0
2024-12-27 15:20:00,232.81,232.91,232.77,232.84,5924.0,230.5983,230.6973,230.5587,230.628,5924.0
2024-12-27 15:30:00,232.84,233.03,232.79,233.01,16447.0,230.628,230.8162,230.5785,230.7964,16447.0
2024-12-27 15:40:00,232.97,233.22,232.72,233.22,16122.0,230.7568,231.0044,230.5091,231.0044,16122.0
2024-12-27 15:50:00,233.27,233.75,233.23,233.54,93196.0,231.0539,231.5294,231.0143,231.3213,93196.0
2024-12-30 09:30:00,232.76,233.51,232.01,232.66,32027.0,230.5488,231.2916,229.8059,230.4497,32027.0
2024-12-30 09:40:00,232.66,232.66,232.08,232.2,9129.0,230.4497,230.4497,229.8752,229.9941,9129.0
2024-12-30 09:50:00,232.05,232.36,231.83,232.36,12360.0,229.8455,230.1526,229.6276,230.1526,12360.0
2024-12-30 10:00:00,232.21,232.23,231.85,231.94,7070.0,230.004,230.0238,229.6474,229.7365,7070.0
2024-12-30 10:10:00,231.93,232.12,231.25,231.47,9052.0,229.7266,229.9148,229.0531,229.271,9052.0
2024-12-30 10:20:00,231.44,231.64,231.19,231.44,3293.0,229.2413,229.4394,228.9937,229.2413,3293.0
2024-12-30 10:30:00,231.46,231.64,231.39,231.5,6558.0,229.2611,229.4394,229.1918,229.3007,6558.0
2024-12-30 10:40:00,231.6,231.71,231.29,231.41,10521.0,229.3998,229.5087,229.0927,229.2116,10521.0
2024-12-30 10:50:00,231.41,231.88,231.37,231.77,7844.0,229.2116,229.6771,229.172,229.5682,7844.0
2024-12-30 11:00:00,231.8,232.27,231.74,232.16,7809.0,229.5979,230.0634,229.5384,229.9545,7809.0
2024-12-30 11:10:00,232.28,232.51,232.19,232.51,7824.0,230.0733,230.3011,229.9842,230.3011,7824.0
2024-12-30 11:20:00,232.55,232.62,232.39,232.56,7579.0,230.3408,230.4101,230.1823,230.3507,7579.0
2024-12-30 11:30:00,232.56,232.99,232.56,232.94,5053.0,230.3507,230.7766,230.3507,230.727,5053.0
2024-12-30 11:40:00,232.92,232.96,232.52,232.53,7206.0,230.7072,230.7469,230.311,230.3209,7206.0
2024-12-30 11:50:00,232.52,232.58,232.2,232.29,4952.0,230.311,230.3705,229.9941,230.0832,4952.0
2024-12-30 12:00:00,232.25,232.49,232.25,232.36,6834.0,230.0436,230.2813,230.0436,230.1526,6834.0
2024-12-30 12:10:00,232.3,232.47,232.21,232.45,18798.0,230.0931,230.2615,230.004,230.2417,18798.0
2024-12-30 12:20:00,232.44,232.57,232.32,232.33,8046.0,230.2318,230.3606,230.1129,230.1228,8046.0
2024-12-30 12:30:00,232.23,232.38,232.19,232.2,4901.0,230.0238,230.1724,229.9842,229.9941,4901.0
2024-12-30 12:40:00,232.2,232.32,232.05,232.32,6019.0,229.9941,230.1129,229.8455,230.1129,6019.0
2024-12-30 12:50:00,232.38,232.58,232.22,232.53,5457.0,230.1724,230.3705,230.0139,230.3209,5457.0
2024-12-30 13:00:00,232.52,232.59,232.39,232.59,4277.0,230.311,230.3804,230.1823,230.3804,4277.0
2024-12-30 13:10:00,232.6,232.72,232.47,232.47,4703.0,230.3903,230.5091,230.2615,230.2615,4703.0
2024-12-30 13:20:00,232.47,232.53,232.32,232.5,3488.0,230.2615,230.3209,230.1129,230.2912,3488.0
2024-12-30 13:30:00,232.43,232.61,232.34,232.34,7510.0,230.2219,230.4002,230.1327,230.1327,7510.0
2024-12-30 13:40:00,232.29,232.52,232.29,232.49,7382.0,230.0832,230.311,230.0832,230.2813,7382.0
2024-12-30 13:50:00,232.57,232.68,232.48,232.48,6320.0,230.3606,230.4695,230.2714,230.2714,6320.0
2024-12-30 14:00:00,232.49,232.6,232.03,232.18,5532.0,230.2813,230.3903,229.8257,229.9743,5532.0
2024-12-30 14:10:00,232.18,232.18,231.93,232.08,4255.0,229.9743,229.9743,229.7266,229.8752,4255.0
2024-12-30 14:20:00,232.03,232.25,231.91,232.25,9107.0,229.8257,230.0436,229.7068,230.0436,9107.0
2024-12-30 14:30:00,232.25,232.43,232.22,232.43,7320.0,230.0436,230.2219,230.0139,230.2219,7320.0
2024-12-30 14:40:00,232.48,232.56,232.42,232.54,3756.0,230.2714,230.3507,230.212,230.3308,3756.0
2024-12-30 14:50:00,232.49,232.58,232.43,232.48,23338.0,230.2813,230.3705,230.2219,230.2714,23338.0
2024-12-30 15:00:00,232.49,232.52,232.21,232.34,18740.0,230.2813,230.311,230.004,230.1327,18740.0
2024-12-30 15:10:00,232.34,232.65,232.34,232.5,10350.0,230.1327,230.4398,230.1327,230.2912,10350.0
2024-12-30 15:20:00,232.5,232.5,231.85,231.85,17925.0,230.2912,230.2912,229.6474,229.6474,17925.0
2024-12-30 15:30:00,231.93,231.99,231.78,231.88,14646.0,229.7266,229.7861,229.5781,229.6771,14646.0
2024-12-30 15:40:00,231.9,232.26,231.89,232.26,13412.0,229.6969,230.0535,229.687,230.0535,13412.0
2024-12-30 15:50:00,232.16,232.16,231.52,231.58,96261.0,229.9545,229.9545,229.3205,229.38,96261.0
2024-12-31 09:30:00,232.72,233.16,231.62,233.02,20091.0,230.5091,230.945,229.4196,230.8063,20091.0
2024-12-31 09:40:00,232.75,233.11,232.74,232.79,4555.0,230.5389,230.8954,230.5289,230.5785,4555.0
2024-12-31 09:50:00,232.63,232.88,232.24,232.7,3600.0,230.42,230.6676,230.0337,230.4893,3600.0
2024-12-31 10:00:00,232.91,233.03,232.47,232.5,7756.0,230.6973,230.8162,230.2615,230.2912,7756.0
2024-12-31 10:10:00,232.45,232.73,232.38,232.73,10890.0,230.2417,230.519,230.1724,230.519,10890.0
2024-12-31 10:20:00,232.73,232.73,232.29,232.29,7030.0,230.519,230.519,230.0832,230.0832,7030.0
2024-12-31 10:30:00,232.24,232.35,231.94,232.09,9856.0,230.0337,230.1427,229.7365,229.8851,9856.0
2024-12-31 10:40:00,232.18,232.33,231.91,231.94,3196.0,229.9743,230.1228,229.7068,229.7365,3196.0
2024-12-31 10:50:00,231.99,232.1,231.91,232.03,5943.0,229.7861,229.895,229.7068,229.8257,5943.0
2024-12-31 11:00:00,232.03,232.09,231.74,232.01,5900.0,229.8257,229.8851,229.5384,229.8059,5900.0
2024-12-31 11:10:00,232.01,232.3,231.88,231.91,12451.0,229.8059,230.0931,229.6771,229.7068,12451.0
2024-12-31 11:20:00,231.81,231.92,231.77,231.91,2141.0,229.6078,229.7167,229.5682,229.7068,2141.0
2024-12-31 11:30:00,231.85,232.05,231.73,231.97,6397.0,229.6474,229.8455,229.5285,229.7663,6397.0
2024-12-31 11:40:00,232.05,232.19,231.97,232.03,3878.0,229.8455,229.9842,229.7663,229.8257,3878.0
2024-12-31 11:50:00,232.0,232.0,231.77,231.88,4827.0,229.796,229.796,229.5682,229.6771,4827.0
2024-12-31 12:00:00,231.87,232.04,231.69,232.04,10574.0,229.6672,229.8356,229.4889,229.8356,10574.0
2024-12-31 12:10:00,232.1,232.3,232.03,232.18,3957.0,229.895,230.0931,229.8257,229.9743,3957.0
2024-12-31 12:20:00,232.23,232.39,232.16,232.29,12445.0,230.0238,230.1823,229.9545,230.0832,12445.0
2024-12-31 12:30:00,232.33,232.34,232.04,232.3,10331.0,230.1228,230.1327,229.8356,230.0931,10331.0
2024-12-31 12:40:00,232.28,232.5,232.28,232.44,6161.0,230.0733,230.2912,230.0733,230.2318,6161.0
2024-12-31 12:50:00,232.44,232.49,231.9,232.17,15004.0,230.2318,230.2813,229.6969,229.9644,15004.0
2024-12-31 13:00:00,232.27,232.45,232.14,232.37,4419.0,230.0634,230.2417,229.9346,230.1625,4419.0
2024-12-31 13:10:00,232.37,232.37,232.1,232.14,4353.0,230.1625,230.1625,229.895,229.9346,4353.0
2024-12-31 13:20:00,232.12,232.12,231.86,231.94,5943.0,229.9148,229.9148,229.6573,229.7365,5943.0
2024-12-31 13:30:00,232.02,232.18,231.99,232.01,4635.0,229.8158,229.9743,229.7861,229.8059,4635.0
2024-12-31 13:40:00,232.05,232.23,232.05,232.22,2480.0,229.8455,230.0238,229.8455,230.0139,2480.0
2024-12-31 13:50:00,232.26,232.33,232.02,232.15,11231.0,230.0535,230.1228,229.8158,229.9446,11231.0
2024-12-31 14:00:00,232.09,232.15,231.97,232.15,8310.0,229.8851,229.9446,229.7663,229.9446,8310.0
2024-12-31 14:10:00,232.16,232.27,232.02,232.11,6801.0,229.9545,230.0634,229.8158,229.9049,6801.0
2024-12-31 14:20:00,232.05,232.16,231.98,232.08,6247.0,229.8455,229.9545,229.7762,229.8752,6247.0
2024-12-31 14:30:00,232.08,232.13,231.95,232.04,2950.0,229.8752,229.9247,229.7465,229.8356,2950.0
2024-12-31 14:40:00,232.07,232.07,231.93,232.0,3652.0,229.8653,229.8653,229.7266,229.796,3652.0
2024-12-31 14:50:00,231.98,232.23,231.97,232.23,13729.0,229.7762,230.0238,229.7663,230.0238,13729.0
2024-12-31 15:00:00,232.18,232.28,232.13,232.28,5805.0,229.9743,230.0733,229.9247,230.0733,5805.0
2024-12-31 15:10:00,232.25,232.25,231.91,232.13,14791.0,230.0436,230.0436,229.7068,229.9247,14791.0
2024-12-31 15:20:00,232.12,232.43,232.09,232.4,23846.0,229.9148,230.2219,229.8851,230.1922,23846.0
2024-12-31 15:30:00,232.45,232.59,232.23,232.31,19221.0,230.2417,230.3804,230.0238,230.103,19221.0
2024-12-31 15:40:00,232.27,232.5,232.18,232.5,16647.0,230.0634,230.2912,229.9743,230.2912,16647.0
2024-12-31 15:50:00,232.45,232.58,231.86,232.24,110477.0,230.2417,230.3705,229.6573,230.0337,110477.0
2025-01-02 09:30:00,232.48,233.55,232.44,233.03,30741.0,230.2714,231.3313,230.2318,230.8162,30741.0
2025-01-02 09:40:00,232.88,233.42,232.8,233.2,14788.0,230.6676,231.2025,230.5884,230.9846,14788.0
2025-01-02 09:50:00,233.05,233.22,232.69,233.03,13237.0,230.836,231.0044,230.4794,230.8162,13237.0
2025-01-02 10:00:00,233.11,233.86,233.11,233.86,6888.0,230.8954,231.6383,230.8954,231.6383,6888.0
2025-01-02 10:10:00,233.67,233.94,233.51,233.88,9111.0,231.4501,231.7175,231.2916,231.6581,9111.0
2025-01-02 10:20:00,233.88,233.94,233.48,233.54,13619.0,231.6581,231.7175,231.2619,231.3213,13619.0
2025-01-02 10:30:00,233.59,233.92,233.49,233.66,15689.0,231.3709,231.6977,231.2718,231.4402,15689.0
2025-01-02 10:40:00,233.73,233.85,233.58,233.85,6537.0,231.5095,231.6284,231.361,231.6284,6537.0
2025-01-02 10:50:00,233.84,233.92,233.55,233.64,6006.0,231.6185,231.6977,231.3313,231.4204,6006.0
2025-01-02 11:00:00,233.59,233.69,233.0,233.05,15356.0,231.3709,231.4699,230.7865,230.836,15356.0
2025-01-02 11:10:00,232.98,233.43,232.94,233.37,4535.0,230.7667,231.2124,230.727,231.153,4535.0
2025-01-02 11:20:00,233.34,233.57,233.07,233.57,24187.0,231.1232,231.3511,230.8558,231.3511,24187.0
2025-01-02 11:30:00,233.58,234.14,233.55,234.14,11969.0,231.361,231.9156,231.3313,231.9156,11969.0
2025-01-02 11:40:00,234.02,234.13,233.57,233.77,24917.0,231.7968,231.9057,231.3511,231.5492,24917.0
2025-01-02 11:50:00,233.77,233.77,233.42,233.55,5390.0,231.5492,231.5492,231.2025,231.3313,5390.0
2025-01-02 12:00:00,233.55,233.65,233.33,233.43,4860.0,231.3313,231.4303,231.1133,231.2124,4860.0
2025-01-02 12:10:00,233.34,233.42,233.23,233.31,5165.0,231.1232,231.2025,231.0143,231.0935,5165.0
2025-01-02 12:20:00,233.3,233.42,232.83,232.83,7225.0,231.0836,231.2025,230.6181,230.6181,7225.0
2025-01-02 12:30:00,232.81,233.08,232.66,232.68,9882.0,230.5983,230.8657,230.4497,230.4695,9882.0
2025-01-02 12:40:00,232.64,232.78,232.38,232.65,11517.0,230.4299,230.5686,230.1724,230.4398,11517.0
2025-01-02 12:50:00,232.61,232.72,232.53,232.68,6514.0,230.4002,230.5091,230.3209,230.4695,6514.0
2025-01-02 13:00:00,232.5,232.65,232.35,232.55,7612.0,230.2912,230.4398,230.1427,230.3408,7612.0
2025-01-02 13:10:00,232.5,232.5,232.29,232.39,5949.0,230.2912,230.2912,230.0832,230.1823,5949.0
2025-01-02 13:20:00,232.45,232.45,232.12,232.33,7382.0,230.2417,230.2417,229.9148,230.1228,7382.0
2025-01-02 13:30:00,232.32,232.32,232.08,232.18,5049.0,230.1129,230.1129,229.8752,229.9743,5049.0
2025-01-02 13:40:00,232.18,232.4,232.03,232.25,19670.0,229.9743,230.1922,229.8257,230.0436,19670.0
2025-01-02 13:50:00,232.22,232.22,231.92,232.17,5461.0,230.0139,230.0139,229.7167,229.9644,5461.0
2025-01-02 14:00:00,232.23,232.4,231.95,232.34,6285.0,230.0238,230.1922,229.7465,230.1327,6285.0
2025-01-02 14:10:00,232.24,232.25,231.94,231.95,9767.0,230.0337,230.0436,229.7365,229.7465,9767.0
2025-01-02 14:20:00,231.96,232.3,231.91,232.3,7288.0,229.7564,230.0931,229.7068,230.0931,7288.0
2025-01-02 14:30:00,232.26,232.33,232.07,232.25,7308.0,230.0535,230.1228,229.8653,230.0436,7308.0
2025-01-02 14:40:00,232.25,232.38,232.06,232.27,10957.0,230.0436,230.1724,229.8554,230.0634,10957.0
2025-01-02 14:50:00,232.34,232.55,232.2,232.21,11535.0,230.1327,230.3408,229.9941,230.004,11535.0
2025-01-02 15:00:00,232.22,232.34,232.15,232.28,11130.0,230.0139,230.1327,229.9446,230.0733,11130.0
2025-01-02 15:10:00,232.27,232.33,231.98,232.18,16350.0,230.0634,230.1228,229.7762,229.9743,16350.0
2025-01-02 15:20:00,232.19,232.28,232.15,232.15,17855.0,229.9842,230.0733,229.9446,229.9446,17855.0
2025-01-02 15:30:00,232.12,232.37,232.07,232.16,20480.0,229.9148,230.1625,229.8653,229.9545,20480.0
2025-01-02 15:40:00,232.14,232.36,232.12,232.12,39039.0,229.9346,230.1526,229.9148,229.9148,39039.0
2025-01-02 15:50:00,232.11,232.93,231.81,232.72,150415.0,229.9049,230.7171,229.6078,230.5091,150415.0
2025-01-03 09:30:00,231.64,232.49,231.44,232.12,41579.0,229.4394,230.2813,229.2413,229.9148,41579.0
2025-01-03 09:40:00,232.1,232.38,230.87,231.11,34279.0,229.895,230.1724,228.6767,228.9144,34279.0
2025-01-03 09:50:00,231.16,231.16,230.49,231.0,8482.0,228.964,228.964,228.3003,228.8055,8482.0
2025-01-03 10:00:00,231.0,231.48,230.75,231.35,23103.0,228.8055,229.2809,228.5579,229.1522,23103.0
2025-01-03 10:10:00,231.38,232.31,231.38,232.11,30066.0,229.1819,230.103,229.1819,229.9049,30066.0
2025-01-03 10:20:00,232.11,232.66,232.0,232.48,17774.0,229.9049,230.4497,229.796,230.2714,17774.0
2025-01-03 10:30:00,232.33,232.6,232.11,232.15,6362.0,230.1228,230.3903,229.9049,229.9446,6362.0
2025-01-03 10:40:00,232.24,232.3,231.93,231.93,9028.0,230.0337,230.0931,229.7266,229.7266,9028.0
2025-01-03 10:50:00,231.93,232.39,231.68,232.11,18807.0,229.7266,230.1823,229.479,229.9049,18807.0
2025-01-03 11:00:00,232.2,232.21,231.49,231.9,12198.0,229.9941,230.004,229.2908,229.6969,12198.0
2025-01-03 11:10:00,231.92,231.92,231.6,231.63,2974.0,229.7167,229.7167,229.3998,229.4295,2974.0
2025-01-03 11:20:00,231.61,231.81,231.32,231.81,10756.0,229.4097,229.6078,229.1224,229.6078,10756.0
2025-01-03 11:30:00,231.87,232.15,231.78,232.0,3811.0,229.6672,229.9446,229.5781,229.796,3811.0
2025-01-03 11:40:00,231.89,231.96,231.77,231.87,3238.0,229.687,229.7564,229.5682,229.6672,3238.0
2025-01-03 11:50:00,231.93,231.93,231.64,231.88,8849.0,229.7266,229.7266,229.4394,229.6771,8849.0
2025-01-03 12:00:00,231.84,232.11,231.79,232.06,1200.0,229.6375,229.9049,229.588,229.8554,1200.0
2025-01-03 12:10:00,232.02,232.23,232.0,232.12,5035.0,229.8158,230.0238,229.796,229.9148,5035.0
2025-01-03 12:20:00,232.01,232.29,232.01,232.26,2346.0,229.8059,230.0832,229.8059,230.0535,2346.0
2025-01-03 12:30:00,232.23,232.23,232.09,232.11,2252.0,230.0238,230.0238,229.8851,229.9049,2252.0
2025-01-03 12:40:00,232.08,232.32,232.06,232.06,5854.0,229.8752,230.1129,229.8554,229.8554,5854.0
2025-01-03 12:50:00,232.16,232.34,232.06,232.34,4709.0,229.9545,230.1327,229.8554,230.1327,4709.0
2025-01-03 13:00:00,232.31,232.36,232.25,232.36,2717.0,230.103,230.1526,230.0436,230.1526,2717.0
2025-01-03 13:10:00,232.31,232.43,232.04,232.05,6661.0,230.103,230.2219,229.8356,229.8455,6661.0
2025-01-03 13:20:00,232.1,232.2,231.95,231.98,5576.0,229.895,229.9941,229.7465,229.7762,5576.0
2025-01-03 13:30:00,231.98,232.23,231.87,231.99,4620.0,229.7762,230.0238,229.6672,229.7861,4620.0
2025-01-03 13:40:00,232.01,232.01,231.69,231.73,5728.0,229.8059,229.8059,229.4889,229.5285,5728.0
2025-01-03 13:50:00,231.84,231.84,231.59,231.59,5318.0,229.6375,229.6375,229.3899,229.3899,5318.0
2025-01-03 14:00:00,231.58,231.69,231.36,231.36,6859.0,229.38,229.4889,229.1621,229.1621,6859.0
2025-01-03 14:10:00,231.43,231.43,231.09,231.4,7161.0,229.2314,229.2314,228.8946,229.2017,7161.0
2025-01-03 14:20:00,231.37,231.47,231.35,231.43,6903.0,229.172,229.271,229.1522,229.2314,6903.0
2025-01-03 14:30:00,231.4,231.58,231.36,231.44,5756.0,229.2017,229.38,229.1621,229.2413,5756.0
2025-01-03 14:40:00,231.42,231.56,231.33,231.48,14344.0,229.2215,229.3602,229.1323,229.2809,14344.0
2025-01-03 14:50:00,231.48,231.48,231.3,231.39,12059.0,229.2809,229.2809,229.1026,229.1918,12059.0
2025-01-03 15:00:00,231.46,231.93,231.39,231.93,11198.0,229.2611,229.7266,229.1918,229.7266,11198.0
2025-01-03 15:10:00,231.94,232.39,231.84,232.34,12717.0,229.7365,230.1823,229.6375,230.1327,12717.0
2025-01-03 15:20:00,232.41,232.76,232.35,232.57,23153.0,230.2021,230.5488,230.1427,230.3606,23153.0
2025-01-03 15:30:00,232.57,232.66,232.43,232.46,22458.0,230.3606,230.4497,230.2219,230.2516,22458.0
2025-01-03 15:40:00,232.43,232.56,232.09,232.52,56407.0,230.2219,230.3507,229.8851,230.311,56407.0
2025-01-03 15:50:00,232.47,232.68,231.83,232.6,102122.0,230.2615,230.4695,229.6276,230.3903,102122.0
2025-01-06 09:30:00,229.29,231.01,227.0,227.89,72497.0,227.1117,228.8154,224.8435,225.725,72497.0
2025-01-06 09:40:00,227.65,228.89,227.62,228.2,88568.0,225.4873,226.7155,225.4576,226.0321,88568.0
2025-01-06 09:50:00,228.27,228.9,228.0,228.0,44727.0,226.1014,226.7254,225.834,225.834,44727.0
2025-01-06 10:00:00,227.9,228.88,227.88,228.88,28256.0,225.7349,226.7056,225.7151,226.7056,28256.0
2025-01-06 10:10:00,228.81,228.86,228.12,228.37,33644.0,226.6363,226.6858,225.9528,226.2005,33644.0
2025-01-06 10:20:00,228.38,228.43,227.42,227.65,44738.0,226.2104,226.2599,225.2595,225.4873,44738.0
2025-01-06 10:30:00,227.53,227.88,227.05,227.78,38999.0,225.3684,225.7151,224.893,225.6161,38999.0
2025-01-06 10:40:00,227.73,228.04,227.4,227.81,62771.0,225.5665,225.8736,225.2397,225.6458,62771.0
2025-01-06 10:50:00,227.91,227.98,226.91,227.11,46852.0,225.7448,225.8142,224.7543,224.9524,46852.0
2025-01-06 11:00:00,227.11,227.12,226.51,227.11,33503.0,224.9524,224.9623,224.3581,224.9524,33503.0
2025-01-06 11:10:00,227.12,227.86,226.95,227.83,48960.0,224.9623,225.6953,224.794,225.6656,48960.0
2025-01-06 11:20:00,227.77,227.93,227.6,227.86,38039.0,225.6062,225.7646,225.4378,225.6953,38039.0
2025-01-06 11:30:00,227.89,228.01,227.69,227.89,12708.0,225.725,225.8439,225.5269,225.725,12708.0
2025-01-06 11:40:00,227.86,227.9,227.39,227.62,23289.0,225.6953,225.7349,225.2298,225.4576,23289.0
2025-01-06 11:50:00,227.58,227.68,227.47,227.62,14610.0,225.418,225.517,225.309,225.4576,14610.0
2025-01-06 12:00:00,227.65,227.99,227.54,227.7,60149.0,225.4873,225.8241,225.3783,225.5368,60149.0
2025-01-06 12:10:00,227.51,227.75,227.33,227.74,10212.0,225.3486,225.5864,225.1703,225.5764,10212.0
2025-01-06 12:20:00,227.73,227.92,227.56,227.84,108096.0,225.5665,225.7547,225.3982,225.6755,108096.0
2025-01-06 12:30:00,227.84,228.73,227.83,228.73,4426.0,225.6755,226.557,225.6656,226.557,4426.0
2025-01-06 12:40:00,228.74,229.05,228.67,228.96,8880.0,226.5669,226.874,226.4976,226.7849,8880.0
2025-01-06 12:50:00,228.88,228.93,228.28,228.28,10749.0,226.7056,226.7551,226.1113,226.1113,10749.0
2025-01-06 13:00:00,228.22,228.22,227.77,228.05,7176.0,226.0519,226.0519,225.6062,225.8835,7176.0
2025-01-06 13:10:00,227.94,228.08,227.87,227.87,2448.0,225.7745,225.9132,225.7052,225.7052,2448.0
2025-01-06 13:20:00,227.98,228.08,227.95,227.96,4959.0,225.8142,225.9132,225.7845,225.7944,4959.0
2025-01-06 13:30:00,228.0,228.0,227.76,227.89,4616.0,225.834,225.834,225.5963,225.725,4616.0
2025-01-06 13:40:00,227.95,228.01,227.57,227.57,5447.0,225.7845,225.8439,225.4081,225.4081,5447.0
2025-01-06 13:50:00,227.58,227.91,227.58,227.91,6208.0,225.418,225.7448,225.418,225.7448,6208.0
2025-01-06 14:00:00,227.83,227.83,227.16,227.32,9790.0,225.6656,225.6656,225.002,225.1604,9790.0
2025-01-06 14:10:00,227.31,227.58,227.26,227.52,7887.0,225.1505,225.418,225.101,225.3585,7887.0
2025-01-06 14:20:00,227.52,227.61,227.33,227.42,7270.0,225.3585,225.4477,225.1703,225.2595,7270.0
2025-01-06 14:30:00,227.46,227.73,227.43,227.54,14043.0,225.2991,225.5665,225.2694,225.3783,14043.0
2025-01-06 14:40:00,227.54,227.54,227.24,227.31,6716.0,225.3783,225.3783,225.0812,225.1505,6716.0
2025-01-06 14:50:00,227.31,227.35,227.14,227.29,7488.0,225.1505,225.1902,224.9821,225.1307,7488.0
2025-01-06 15:00:00,227.33,227.51,227.25,227.26,15592.0,225.1703,225.3486,225.0911,225.101,15592.0
2025-01-06 15:10:00,227.23,227.26,226.79,226.89,29476.0,225.0713,225.101,224.6355,224.7345,29476.0
2025-01-06 15:20:00,226.81,226.81,226.08,226.2,14487.0,224.6553,224.6553,223.9322,224.0511,14487.0
2025-01-06 15:30:00,226.17,226.2,225.68,225.74,31524.0,224.0214,224.0511,223.536,223.5954,31524.0
2025-01-06 15:40:00,225.78,226.02,225.48,225.61,53032.0,223.6351,223.8728,223.3379,223.4667,53032.0
2025-01-06 15:50:00,225.64,226.16,225.43,225.89,145769.0,223.4964,224.0115,223.2884,223.744,145769.0
2025-01-07 09:30:00,226.32,228.0,225.45,225.91,47265.0,224.1699,225.834,223.3082,223.7638,47265.0
2025-01-07 09:40:00,225.92,226.14,225.33,225.46,12067.0,223.7737,223.9916,223.1893,223.3181,12067.0
2025-01-07 09:50:00,225.47,225.54,224.62,225.24,66842.0,223.328,223.3973,222.4861,223.1002,66842.0
2025-01-07 10:00:00,225.03,225.83,224.85,225.44,42756.0,222.8922,223.6846,222.7139,223.2983,42756.0
2025-01-07 10:10:00,225.44,225.6,225.26,225.38,106610.0,223.2983,223.4568,223.12,223.2389,106610.0
2025-01-07 10:20:00,225.38,226.85,225.31,226.63,52989.0,223.2389,224.6949,223.1695,224.477,52989.0
2025-01-07 10:30:00,226.63,227.27,226.54,227.01,24966.0,224.477,225.1109,224.3878,224.8534,24966.0
2025-01-07 10:40:00,227.01,227.11,226.78,226.78,11015.0,224.8534,224.9524,224.6256,224.6256,11015.0
2025-01-07 10:50:00,226.93,227.41,226.69,227.41,18284.0,224.7741,225.2496,224.5364,225.2496,18284.0
2025-01-07 11:00:00,227.41,227.9,227.4,227.47,23622.0,225.2496,225.7349,225.2397,225.309,23622.0
2025-01-07 11:10:00,227.47,227.56,227.24,227.33,18111.0,225.309,225.3982,225.0812,225.1703,18111.0
2025-01-07 11:20:00,227.33,227.33,226.83,227.08,18335.0,225.1703,225.1703,224.6751,224.9227,18335.0
2025-01-07 11:30:00,227.08,228.0,226.89,227.98,132428.0,224.9227,225.834,224.7345,225.8142,132428.0
2025-01-07 11:40:00,227.99,228.05,227.82,228.0,7660.0,225.8241,225.8835,225.6557,225.834,7660.0
2025-01-07 11:50:00,228.0,228.0,227.56,227.63,16889.0,225.834,225.834,225.3982,225.4675,16889.0
2025-01-07 12:00:00,227.68,228.04,227.65,227.81,13326.0,225.517,225.8736,225.4873,225.6458,13326.0
2025-01-07 12:10:00,227.81,228.03,227.74,227.99,14205.0,225.6458,225.8637,225.5764,225.8241,14205.0
2025-01-07 12:20:00,227.93,227.99,227.77,227.8,9594.0,225.7646,225.8241,225.6062,225.6359,9594.0
2025-01-07 12:30:00,227.75,227.81,227.45,227.53,8097.0,225.5864,225.6458,225.2892,225.3684,8097.0
2025-01-07 12:40:00,227.5,227.72,227.35,227.39,9139.0,225.3387,225.5566,225.1902,225.2298,9139.0
2025-01-07 12:50:00,227.45,227.87,227.39,227.8,41147.0,225.2892,225.7052,225.2298,225.6359,41147.0
2025-01-07 13:00:00,227.8,227.84,227.6,227.79,17465.0,225.6359,225.6755,225.4378,225.626,17465.0
2025-01-07 13:10:00,227.73,227.91,227.52,227.53,8019.0,225.5665,225.7448,225.3585,225.3684,8019.0
2025-01-07 13:20:00,227.43,227.76,227.43,227.67,9853.0,225.2694,225.5963,225.2694,225.5071,9853.0
2025-01-07 13:30:00,227.66,227.81,227.66,227.76,14050.0,225.4972,225.6458,225.4972,225.5963,14050.0
2025-01-07 13:40:00,227.76,227.82,227.64,227.74,24482.0,225.5963,225.6557,225.4774,225.5764,24482.0
2025-01-07 13:50:00,227.73,227.8,227.71,227.72,19225.0,225.5665,225.6359,225.5467,225.5566,19225.0
2025-01-07 14:00:00,227.71,227.73,227.35,227.42,13191.0,225.5467,225.5665,225.1902,225.2595,13191.0
2025-01-07 14:10:00,227.43,227.5,227.38,227.38,13102.0,225.2694,225.3387,225.2199,225.2199,13102.0
2025-01-07 14:20:00,227.41,227.41,227.27,227.34,12738.0,225.2496,225.2496,225.1109,225.1802,12738.0
2025-01-07 14:30:00,227.34,227.36,227.12,227.13,18654.0,225.1802,225.2001,224.9623,224.9722,18654.0
2025-01-07 14:40:00,227.11,227.53,227.07,227.42,13356.0,224.9524,225.3684,224.9128,225.2595,13356.0
2025-01-07 14:50:00,227.46,227.49,227.3,227.34,20443.0,225.2991,225.3288,225.1406,225.1802,20443.0
2025-01-07 15:00:00,227.27,227.31,227.13,227.19,9859.0,225.1109,225.1505,224.9722,225.0317,9859.0
2025-01-07 15:10:00,227.15,227.2,226.87,227.01,24049.0,224.9921,225.0416,224.7147,224.8534,24049.0
2025-01-07 15:20:00,226.99,227.0,226.74,226.94,16019.0,224.8336,224.8435,224.5859,224.784,16019.0
2025-01-07 15:30:00,226.96,227.05,226.75,226.96,35778.0,224.8039,224.893,224.5959,224.8039,35778.0
2025-01-07 15:40:00,226.94,227.11,226.74,226.79,36324.0,224.784,224.9524,224.5859,224.6355,36324.0
2025-01-07 15:50:00,226.76,227.25,226.52,226.99,201394.0,224.6058,225.0911,224.368,224.8336,201394.0
2025-01-08 09:30:00,227.58,228.24,226.91,227.74,72025.0,225.418,226.0717,224.7543,225.5764,72025.0
2025-01-08 09:40:00,227.74,228.06,227.33,227.38,28308.0,225.5764,225.8934,225.1703,225.2199,28308.0
2025-01-08 09:50:00,227.5,227.63,226.33,226.55,26328.0,225.3387,225.4675,224.1798,224.3978,26328.0
2025-01-08 10:00:00,226.44,227.22,226.34,226.96,10743.0,224.2888,225.0614,224.1897,224.8039,10743.0
2025-01-08 10:10:00,227.09,227.33,226.71,226.71,21283.0,224.9326,225.1703,224.5562,224.5562,21283.0
2025-01-08 10:20:00,226.66,227.02,226.5,226.58,8793.0,224.5067,224.8633,224.3482,224.4275,8793.0
2025-01-08 10:30:00,226.55,226.74,226.44,226.6,8208.0,224.3978,224.5859,224.2888,224.4473,8208.0
2025-01-08 10:40:00,226.6,227.0,226.6,227.0,13063.0,224.4473,224.8435,224.4473,224.8435,13063.0
2025-01-08 10:50:00,227.0,227.47,226.99,227.21,19133.0,224.8435,225.309,224.8336,225.0515,19133.0
2025-01-08 11:00:00,227.21,227.21,226.81,226.84,17194.0,225.0515,225.0515,224.6553,224.685,17194.0
2025-01-08 11:10:00,226.84,227.01,226.42,226.75,55189.0,224.685,224.8534,224.269,224.5959,55189.0
2025-01-08 11:20:00,226.84,226.89,226.27,226.37,16913.0,224.685,224.7345,224.1204,224.2195,16913.0
2025-01-08 11:30:00,226.38,226.79,226.36,226.75,17591.0,224.2294,224.6355,224.2096,224.5959,17591.0
2025-01-08 11:40:00,226.8,227.08,226.75,227.04,20303.0,224.6454,224.9227,224.5959,224.8831,20303.0
2025-01-08 11:50:00,227.08,227.16,226.93,226.99,26319.0,224.9227,225.002,224.7741,224.8336,26319.0
2025-01-08 12:00:00,226.99,227.04,226.69,226.75,13775.0,224.8336,224.8831,224.5364,224.5959,13775.0
2025-01-08 12:10:00,226.74,227.02,226.59,227.02,14559.0,224.5859,224.8633,224.4374,224.8633,14559.0
2025-01-08 12:20:00,227.02,227.19,226.73,226.74,19698.0,224.8633,225.0317,224.576,224.5859,19698.0
2025-01-08 12:30:00,226.78,227.08,226.72,226.89,11227.0,224.6256,224.9227,224.5661,224.7345,11227.0
2025-01-08 12:40:00,226.91,227.09,226.9,227.0,16416.0,224.7543,224.9326,224.7444,224.8435,16416.0
2025-01-08 12:50:00,227.0,227.61,226.95,227.59,25413.0,224.8435,225.4477,224.794,225.4279,25413.0
2025-01-08 13:00:00,227.61,227.86,227.27,227.38,16035.0,225.4477,225.6953,225.1109,225.2199,16035.0
2025-01-08 13:10:00,227.37,227.61,227.37,227.53,10942.0,225.21,225.4477,225.21,225.3684,10942.0
2025-01-08 13:20:00,227.54,227.59,227.44,227.53,8773.0,225.3783,225.4279,225.2793,225.3684,8773.0
2025-01-08 13:30:00,227.51,227.85,227.5,227.85,11033.0,225.3486,225.6854,225.3387,225.6854,11033.0
2025-01-08 13:40:00,227.84,228.05,227.66,227.97,19771.0,225.6755,225.8835,225.4972,225.8043,19771.0
2025-01-08 13:50:00,227.95,228.02,227.79,227.84,12583.0,225.7845,225.8538,225.626,225.6755,12583.0
2025-01-08 14:00:00,227.84,228.12,227.84,227.98,40056.0,225.6755,225.9528,225.6755,225.8142,40056.0
2025-01-08 14:10:00,228.03,228.08,227.78,228.08,18775.0,225.8637,225.9132,225.6161,225.9132,18775.0
2025-01-08 14:20:00,228.13,228.3,228.02,228.09,27885.0,225.9627,226.1311,225.8538,225.9231,27885.0
2025-01-08 14:30:00,228.09,228.15,227.99,228.1,17225.0,225.9231,225.9826,225.8241,225.933,17225.0
2025-01-08 14:40:00,228.19,228.31,228.13,228.18,9750.0,226.0222,226.141,225.9627,226.0123,9750.0
2025-01-08 14:50:00,228.26,228.29,228.03,228.1,11807.0,226.0915,226.1212,225.8637,225.933,11807.0
2025-01-08 15:00:00,228.03,228.17,227.86,228.05,13917.0,225.8637,226.0024,225.6953,225.8835,13917.0
2025-01-08 15:10:00,228.05,228.35,227.95,228.34,34496.0,225.8835,226.1807,225.7845,226.1707,34496.0
2025-01-08 15:20:00,228.33,228.73,228.31,228.59,22640.0,226.1608,226.557,226.141,226.4184,22640.0
2025-01-08 15:30:00,228.6,228.84,228.54,228.71,19872.0,226.4283,226.666,226.3688,226.5372,19872.0
2025-01-08 15:40:00,228.67,229.41,228.63,229.0,65848.0,226.4976,227.2306,226.458,226.8245,65848.0
2025-01-08 15:50:00,229.06,229.4,229.01,229.3,181456.0,226.8839,227.2207,226.8344,227.1216,181456.0
2025-01-10 09:30:00,228.93,229.89,228.41,229.02,76182.0,226.7551,227.706,226.2401,226.8443,76182.0
2025-01-10 09:40:00,229.09,229.38,228.78,229.27,37473.0,226.9136,227.2009,226.6066,227.0919,37473.0
2025-01-10 09:50:00,229.27,229.37,228.21,228.31,34165.0,227.0919,227.191,226.042,226.141,34165.0
2025-01-10 10:00:00,228.15,228.61,227.92,228.33,72661.0,225.9826,226.4382,225.7547,226.1608,72661.0
2025-01-10 10:10:00,228.33,228.52,227.25,227.54,64807.0,226.1608,226.349,225.0911,225.3783,64807.0
2025-01-10 10:20:00,227.52,227.96,227.33,227.39,18505.0,225.3585,225.7944,225.1703,225.2298,18505.0
2025-01-10 10:30:00,227.38,228.0,227.31,227.31,53874.0,225.2199,225.834,225.1505,225.1505,53874.0
2025-01-10 10:40:00,227.31,227.54,226.92,227.48,31871.0,225.1505,225.3783,224.7642,225.3189,31871.0
2025-01-10 10:50:00,227.51,228.44,227.4,228.26,111627.0,225.3486,226.2698,225.2397,226.0915,111627.0
2025-01-10 11:00:00,228.22,229.11,228.22,228.71,37574.0,226.0519,226.9334,226.0519,226.5372,37574.0
2025-01-10 11:10:00,228.76,229.35,228.61,228.71,27901.0,226.5868,227.1712,226.4382,226.5372,27901.0
2025-01-10 11:20:00,228.64,229.05,228.52,228.88,29388.0,226.4679,226.874,226.349,226.7056,29388.0
2025-01-10 11:30:00,228.87,229.05,228.74,228.82,25804.0,226.6957,226.874,226.5669,226.6462,25804.0
2025-01-10 11:40:00,228.82,229.6,228.82,229.41,9535.0,226.6462,227.4188,226.6462,227.2306,9535.0
2025-01-10 11:50:00,229.43,229.48,229.15,229.2,10376.0,227.2504,227.2999,226.9731,227.0226,10376.0
2025-01-10 12:00:00,229.2,229.27,228.77,229.06,32784.0,227.0226,227.0919,226.5967,226.8839,32784.0
2025-01-10 12:10:00,229.06,229.34,228.95,229.16,12472.0,226.8839,227.1612,226.775,226.983,12472.0
2025-01-10 12:20:00,229.16,229.2,228.95,229.17,15929.0,226.983,227.0226,226.775,226.9929,15929.0
2025-01-10 12:30:00,229.19,229.26,229.02,229.02,11354.0,227.0127,227.082,226.8443,226.8443,11354.0
2025-01-10 12:40:00,229.1,229.12,228.91,229.0,26958.0,226.9235,226.9433,226.7353,226.8245,26958.0
2025-01-10 12:50:00,228.94,229.15,228.77,228.99,30471.0,226.765,226.9731,226.5967,226.8146,30471.0
2025-01-10 13:00:00,228.99,228.99,228.76,228.91,43183.0,226.8146,226.8146,226.5868,226.7353,43183.0
2025-01-10 13:10:00,228.91,229.06,228.83,228.86,17448.0,226.7353,226.8839,226.6561,226.6858,17448.0
2025-01-10 13:20:00,228.9,229.02,228.78,228.83,13833.0,226.7254,226.8443,226.6066,226.6561,13833.0
2025-01-10 13:30:00,228.82,228.82,228.58,228.62,10134.0,226.6462,226.6462,226.4085,226.4481,10134.0
2025-01-10 13:40:00,228.56,229.3,228.56,229.22,30639.0,226.3887,227.1216,226.3887,227.0424,30639.0
2025-01-10 13:50:00,229.22,229.71,229.09,229.51,72645.0,227.0424,227.5277,226.9136,227.3296,72645.0
2025-01-10 14:00:00,229.59,229.59,228.95,228.95,5749.0,227.4089,227.4089,226.775,226.775,5749.0
2025-01-10 14:10:00,229.07,229.08,228.82,229.03,9884.0,226.8938,226.9037,226.6462,226.8542,9884.0
2025-01-10 14:20:00,228.96,229.02,228.7,228.95,29423.0,226.7849,226.8443,226.5273,226.775,29423.0
2025-01-10 14:30:00,228.95,228.95,228.66,228.69,6048.0,226.775,226.775,226.4877,226.5174,6048.0
2025-01-10 14:40:00,228.73,229.35,228.68,229.11,109450.0,226.557,227.1712,226.5075,226.9334,109450.0
2025-01-10 14:50:00,229.12,229.57,229.12,229.47,9680.0,226.9433,227.3891,226.9433,227.29,9680.0
2025-01-10 15:00:00,229.39,229.79,229.25,229.59,11188.0,227.2108,227.607,227.0721,227.4089,11188.0
2025-01-10 15:10:00,229.59,229.59,228.92,228.94,18117.0,227.4089,227.4089,226.7452,226.765,18117.0
2025-01-10 15:20:00,228.93,229.05,228.41,228.41,22843.0,226.7551,226.874,226.2401,226.2401,22843.0
2025-01-10 15:30:00,228.48,228.64,228.23,228.24,16153.0,226.3094,226.4679,226.0618,226.0717,16153.0
2025-01-10 15:40:00,228.24,228.84,228.07,228.82,47927.0,226.0717,226.666,225.9033,226.6462,47927.0
2025-01-10 15:50:00,228.78,229.3,228.66,229.19,269677.0,226.6066,227.1216,226.4877,227.0127,269677.0
2025-01-13 09:30:00,228.44,229.65,228.26,229.06,53445.0,226.2698,227.4683,226.0915,226.8839,53445.0
2025-01-13 09:40:00,229.0,229.35,228.67,228.94,19165.0,226.8245,227.1712,226.4976,226.765,19165.0
2025-01-13 09:50:00,228.81,229.41,228.68,229.22,20293.0,226.6363,227.2306,226.5075,227.0424,20293.0
2025-01-13 10:00:00,229.18,229.55,228.82,229.51,25807.0,227.0028,227.3693,226.6462,227.3296,25807.0
2025-01-13 10:10:00,229.48,230.12,229.4,229.97,13852.0,227.2999,227.9338,227.2207,227.7853,13852.0
2025-01-13 10:20:00,230.04,230.07,229.68,229.8,10717.0,227.8546,227.8843,227.498,227.6169,10717.0
2025-01-13 10:30:00,229.86,230.16,229.75,230.0,17187.0,227.6763,227.9735,227.5674,227.815,17187.0
2025-01-13 10:40:00,230.04,230.32,229.89,230.04,27990.0,227.8546,228.1319,227.706,227.8546,27990.0
2025-01-13 10:50:00,230.0,230.05,229.78,230.0,10054.0,227.815,227.8645,227.5971,227.815,10054.0
2025-01-13 11:00:00,230.01,230.05,229.81,229.9,11179.0,227.8249,227.8645,227.6268,227.7159,11179.0
2025-01-13 11:10:00,229.89,229.98,229.45,229.89,11093.0,227.706,227.7952,227.2702,227.706,11093.0
2025-01-13 11:20:00,229.82,230.02,229.5,229.57,21175.0,227.6367,227.8348,227.3197,227.3891,21175.0
2025-01-13 11:30:00,229.4,229.53,229.06,229.24,5658.0,227.2207,227.3494,226.8839,227.0622,5658.0
2025-01-13 11:40:00,229.19,229.52,229.19,229.2,6173.0,227.0127,227.3395,227.0127,227.0226,6173.0
2025-01-13 11:50:00,229.19,229.28,229.04,229.1,29181.0,227.0127,227.1018,226.8641,226.9235,29181.0
2025-01-13 12:00:00,229.14,229.75,229.04,229.65,7248.0,226.9631,227.5674,226.8641,227.4683,7248.0
2025-01-13 12:10:00,229.64,229.81,229.53,229.7,4837.0,227.4584,227.6268,227.3494,227.5178,4837.0
2025-01-13 12:20:00,229.8,229.89,229.63,229.78,19882.0,227.6169,227.706,227.4485,227.5971,19882.0
2025-01-13 12:30:00,229.78,230.01,229.5,229.64,50133.0,227.5971,227.8249,227.3197,227.4584,50133.0
2025-01-13 12:40:00,229.59,229.8,229.52,229.69,12900.0,227.4089,227.6169,227.3395,227.5079,12900.0
2025-01-13 12:50:00,229.8,230.0,229.67,229.98,5287.0,227.6169,227.815,227.4881,227.7952,5287.0
2025-01-13 13:00:00,229.91,230.08,229.77,230.08,6840.0,227.7258,227.8942,227.5872,227.8942,6840.0
2025-01-13 13:10:00,230.04,230.08,229.66,229.88,4800.0,227.8546,227.8942,227.4782,227.6961,4800.0
2025-01-13 13:20:00,229.81,230.02,229.77,230.0,2075.0,227.6268,227.8348,227.5872,227.815,2075.0
2025-01-13 13:30:00,229.94,230.3,229.91,230.2,12685.0,227.7555,228.1121,227.7258,228.0131,12685.0
2025-01-13 13:40:00,230.1,230.38,230.1,230.15,24039.0,227.914,228.1914,227.914,227.9636,24039.0
2025-01-13 13:50:00,230.22,230.3,230.01,230.29,5488.0,228.0329,228.1121,227.8249,228.1022,5488.0
2025-01-13 14:00:00,230.28,230.43,230.2,230.37,20771.0,228.0923,228.2409,228.0131,228.1815,20771.0
2025-01-13 14:10:00,230.35,230.55,230.31,230.4,21239.0,228.1617,228.3598,228.122,228.2112,21239.0
2025-01-13 14:20:00,230.39,230.41,230.2,230.27,6052.0,228.2013,228.2211,228.0131,228.0824,6052.0
2025-01-13 14:30:00,230.24,230.31,229.81,229.82,27630.0,228.0527,228.122,227.6268,227.6367,27630.0
2025-01-13 14:40:00,229.82,230.05,229.78,229.9,16025.0,227.6367,227.8645,227.5971,227.7159,16025.0
2025-01-13 14:50:00,229.85,230.02,229.83,229.98,8181.0,227.6664,227.8348,227.6466,227.7952,8181.0
2025-01-13 15:00:00,229.98,230.05,229.83,230.01,12643.0,227.7952,227.8645,227.6466,227.8249,12643.0
2025-01-13 15:10:00,230.01,230.08,229.93,230.01,14966.0,227.8249,227.8942,227.7456,227.8249,14966.0
2025-01-13 15:20:00,230.01,230.1,229.95,230.08,10904.0,227.8249,227.914,227.7655,227.8942,10904.0
2025-01-13 15:30:00,230.04,230.07,229.85,229.96,22994.0,227.8546,227.8843,227.6664,227.7754,22994.0
2025-01-13 15:40:00,230.0,230.06,229.71,229.8,42787.0,227.815,227.8744,227.5277,227.6169,42787.0
2025-01-13 15:50:00,229.76,230.0,229.12,229.5,172380.0,227.5773,227.815,226.9433,227.3197,172380.0
2025-01-14 09:30:00,228.44,229.21,228.44,228.67,27079.0,226.2698,227.0325,226.2698,226.4976,27079.0
2025-01-14 09:40:00,228.61,229.23,228.34,229.23,9937.0,226.4382,227.0523,226.1707,227.0523,9937.0
2025-01-14 09:50:00,229.23,229.39,229.0,229.13,19398.0,227.0523,227.2108,226.8245,226.9532,19398.0
2025-01-14 10:00:00,229.13,229.83,229.04,229.54,21140.0,226.9532,227.6466,226.8641,227.3593,21140.0
2025-01-14 10:10:00,229.48,229.49,228.72,229.37,27197.0,227.2999,227.3098,226.5471,227.191,27197.0
2025-01-14 10:20:00,229.38,230.0,229.32,230.0,22810.0,227.2009,227.815,227.1414,227.815,22810.0
2025-01-14 10:30:00,229.9,230.09,229.76,230.06,8766.0,227.7159,227.9041,227.5773,227.8744,8766.0
2025-01-14 10:40:00,229.96,230.18,229.8,230.09,5155.0,227.7754,227.9933,227.6169,227.9041,5155.0
2025-01-14 10:50:00,230.09,230.09,229.68,229.79,15668.0,227.9041,227.9041,227.498,227.607,15668.0
2025-01-14 11:00:00,229.87,230.05,229.63,230.04,39160.0,227.6862,227.8645,227.4485,227.8546,39160.0
2025-01-14 11:10:00,229.96,230.56,229.95,230.51,18413.0,227.7754,228.3697,227.7655,228.3201,18413.0
2025-01-14 11:20:00,230.51,230.56,230.26,230.34,6077.0,228.3201,228.3697,228.0725,228.1517,6077.0
2025-01-14 11:30:00,230.42,230.78,230.26,230.39,21433.0,228.231,228.5876,228.0725,228.2013,21433.0
2025-01-14 11:40:00,230.4,230.4,230.13,230.24,4659.0,228.2112,228.2112,227.9437,228.0527,4659.0
2025-01-14 11:50:00,230.27,230.34,230.03,230.03,6715.0,228.0824,228.1517,227.8447,227.8447,6715.0
2025-01-14 12:00:00,230.12,230.12,229.9,229.9,3940.0,227.9338,227.9338,227.7159,227.7159,3940.0
2025-01-14 12:10:00,229.93,230.52,229.78,230.49,11952.0,227.7456,228.33,227.5971,228.3003,11952.0
2025-01-14 12:20:00,230.52,230.94,230.44,230.88,9874.0,228.33,228.746,228.2508,228.6866,9874.0
2025-01-14 12:30:00,230.88,230.88,230.47,230.72,8513.0,228.6866,228.6866,228.2805,228.5281,8513.0
2025-01-14 12:40:00,230.68,231.14,230.68,231.14,6822.0,228.4885,228.9441,228.4885,228.9441,6822.0
2025-01-14 12:50:00,231.09,231.72,230.6,231.31,29920.0,228.8946,229.5186,228.4093,229.1125,29920.0
2025-01-14 13:00:00,231.29,231.6,231.29,231.47,4936.0,229.0927,229.3998,229.0927,229.271,4936.0
2025-01-14 13:10:00,231.45,231.68,231.36,231.68,7226.0,229.2512,229.479,229.1621,229.479,7226.0
2025-01-14 13:20:00,231.62,231.74,231.52,231.52,6155.0,229.4196,229.5384,229.3205,229.3205,6155.0
2025-01-14 13:30:00,231.4,231.52,231.34,231.48,6351.0,229.2017,229.3205,229.1422,229.2809,6351.0
2025-01-14 13:40:00,231.53,231.64,231.45,231.62,7970.0,229.3304,229.4394,229.2512,229.4196,7970.0
2025-01-14 13:50:00,231.61,231.85,231.56,231.63,9380.0,229.4097,229.6474,229.3602,229.4295,9380.0
2025-01-14 14:00:00,231.59,231.65,231.48,231.58,9704.0,229.3899,229.4493,229.2809,229.38,9704.0
2025-01-14 14:10:00,231.64,231.86,231.63,231.7,10354.0,229.4394,229.6573,229.4295,229.4988,10354.0
2025-01-14 14:20:00,231.72,231.86,231.62,231.63,21452.0,229.5186,229.6573,229.4196,229.4295,21452.0
2025-01-14 14:30:00,231.61,231.94,231.49,231.89,11966.0,229.4097,229.7365,229.2908,229.687,11966.0
2025-01-14 14:40:00,231.88,231.88,231.5,231.5,11214.0,229.6771,229.6771,229.3007,229.3007,11214.0
2025-01-14 14:50:00,231.44,231.52,231.16,231.16,8542.0,229.2413,229.3205,228.964,228.964,8542.0
2025-01-14 15:00:00,231.21,231.22,230.87,230.91,12777.0,229.0135,229.0234,228.6767,228.7163,12777.0
2025-01-14 15:10:00,230.89,231.34,230.88,231.22,15991.0,228.6965,229.1422,228.6866,229.0234,15991.0
2025-01-14 15:20:00,231.22,231.42,231.22,231.33,10559.0,229.0234,229.2215,229.0234,229.1323,10559.0
2025-01-14 15:30:00,231.36,231.36,231.11,231.2,20082.0,229.1621,229.1621,228.9144,229.0036,20082.0
2025-01-14 15:40:00,231.19,231.6,231.06,231.58,21653.0,228.9937,229.3998,228.8649,229.38,21653.0
2025-01-14 15:50:00,231.54,231.84,231.37,231.73,93433.0,229.3403,229.6375,229.172,229.5285,93433.0
2025-01-15 09:30:00,232.21,233.04,230.3,231.43,108471.0,230.004,230.8261,228.1121,229.2314,108471.0
2025-01-15 09:40:00,231.46,231.89,230.72,231.39,50892.0,229.2611,229.687,228.5281,229.1918,50892.0
2025-01-15 09:50:00,231.44,231.45,230.36,230.47,32265.0,229.2413,229.2512,228.1716,228.2805,32265.0
2025-01-15 10:00:00,230.39,230.85,229.21,229.36,64683.0,228.2013,228.6569,227.0325,227.1811,64683.0
2025-01-15 10:10:00,229.36,229.47,228.4,229.21,83785.0,227.1811,227.29,226.2302,227.0325,83785.0
2025-01-15 10:20:00,229.13,229.13,227.45,227.45,60709.0,226.9532,226.9532,225.2892,225.2892,60709.0
2025-01-15 10:30:00,227.63,228.06,227.18,227.29,31104.0,225.4675,225.8934,225.0218,225.1307,31104.0
2025-01-15 10:40:00,227.3,228.2,227.3,227.99,15017.0,225.1406,226.0321,225.1406,225.8241,15017.0
2025-01-15 10:50:00,227.92,228.44,227.9,228.24,15519.0,225.7547,226.2698,225.7349,226.0717,15519.0
2025-01-15 11:00:00,228.44,228.45,227.68,228.04,30285.0,226.2698,226.2797,225.517,225.8736,30285.0
2025-01-15 11:10:00,227.94,227.94,226.94,227.09,28809.0,225.7745,225.7745,224.784,224.9326,28809.0
2025-01-15 11:20:00,227.09,227.25,226.51,226.51,30207.0,224.9326,225.0911,224.3581,224.3581,30207.0
2025-01-15 11:30:00,226.51,226.54,225.72,225.79,21246.0,224.3581,224.3878,223.5756,223.645,21246.0
2025-01-15 11:40:00,225.79,225.86,225.49,225.6,20845.0,223.645,223.7143,223.3478,223.4568,20845.0
2025-01-15 11:50:00,225.5,226.09,225.46,225.99,28284.0,223.3577,223.9421,223.3181,223.8431,28284.0
2025-01-15 12:00:00,226.08,226.12,225.64,226.09,22569.0,223.9322,223.9718,223.4964,223.9421,22569.0
2025-01-15 12:10:00,226.09,226.36,225.97,226.05,13862.0,223.9421,224.2096,223.8233,223.9025,13862.0
2025-01-15 12:20:00,226.0,226.28,225.77,226.16,14371.0,223.853,224.1303,223.6252,224.0115,14371.0
2025-01-15 12:30:00,226.16,226.67,226.06,226.18,30430.0,224.0115,224.5166,223.9124,224.0313,30430.0
2025-01-15 12:40:00,226.18,226.39,226.03,226.1,10650.0,224.0313,224.2393,223.8827,223.952,10650.0
2025-01-15 12:50:00,225.83,226.23,225.79,225.97,16951.0,223.6846,224.0808,223.645,223.8233,16951.0
2025-01-15 13:00:00,226.05,226.55,226.01,226.39,10812.0,223.9025,224.3978,223.8629,224.2393,10812.0
2025-01-15 13:10:00,226.32,226.89,226.25,226.41,42905.0,224.1699,224.7345,224.1006,224.2591,42905.0
2025-01-15 13:20:00,226.42,226.52,226.3,226.3,7426.0,224.269,224.368,224.1501,224.1501,7426.0
2025-01-15 13:30:00,226.35,227.1,226.34,226.83,37916.0,224.1997,224.9425,224.1897,224.6751,37916.0
2025-01-15 13:40:00,226.85,227.29,226.85,227.25,19982.0,224.6949,225.1307,224.6949,225.0911,19982.0
2025-01-15 13:50:00,227.32,227.68,227.29,227.54,15560.0,225.1604,225.517,225.1307,225.3783,15560.0
2025-01-15 14:00:00,227.54,227.66,227.33,227.55,24102.0,225.3783,225.4972,225.1703,225.3883,24102.0
2025-01-15 14:10:00,227.56,227.78,227.39,227.4,26056.0,225.3982,225.6161,225.2298,225.2397,26056.0
2025-01-15 14:20:00,227.4,227.41,226.96,227.02,12838.0,225.2397,225.2496,224.8039,224.8633,12838.0
2025-01-15 14:30:00,227.02,227.37,226.98,227.36,16823.0,224.8633,225.21,224.8237,225.2001,16823.0
2025-01-15 14:40:00,227.47,227.58,227.25,227.58,12072.0,225.309,225.418,225.0911,225.418,12072.0
2025-01-15 14:50:00,227.59,227.88,227.47,227.84,16721.0,225.4279,225.7151,225.309,225.6755,16721.0
2025-01-15 15:00:00,227.85,228.02,227.72,227.88,33026.0,225.6854,225.8538,225.5566,225.7151,33026.0
2025-01-15 15:10:00,227.88,228.03,227.61,227.62,20132.0,225.7151,225.8637,225.4477,225.4576,20132.0
2025-01-15 15:20:00,227.66,227.84,227.33,227.39,23761.0,225.4972,225.6755,225.1703,225.2298,23761.0
2025-01-15 15:30:00,227.35,227.86,227.21,227.83,35099.0,225.1902,225.6953,225.0515,225.6656,35099.0
2025-01-15 15:40:00,227.89,228.3,227.58,228.11,35521.0,225.725,226.1311,225.418,225.9429,35521.0
2025-01-15 15:50:00,228.08,228.15,227.53,227.93,124634.0,225.9132,225.9826,225.3684,225.7646,124634.0
2025-01-16 09:30:00,228.32,229.86,227.89,229.22,45351.0,226.1509,227.6763,225.725,227.0424,45351.0
2025-01-16 09:40:00,229.19,230.15,229.01,229.78,14182.0,227.0127,227.9636,226.8344,227.5971,14182.0
2025-01-16 09:50:00,229.78,229.97,229.48,229.87,6851.0,227.5971,227.7853,227.2999,227.6862,6851.0
2025-01-16 10:00:00,229.83,230.59,229.63,230.53,9756.0,227.6466,228.3994,227.4485,228.3399,9756.0
2025-01-16 10:10:00,230.44,230.81,230.39,230.78,16969.0,228.2508,228.6173,228.2013,228.5876,16969.0
2025-01-16 10:20:00,230.78,231.11,230.59,230.64,28185.0,228.5876,228.9144,228.3994,228.4489,28185.0
2025-01-16 10:30:00,230.71,230.9,230.47,230.81,18724.0,228.5182,228.7064,228.2805,228.6173,18724.0
2025-01-16 10:40:00,230.92,231.0,230.55,230.64,9471.0,228.7262,228.8055,228.3598,228.4489,9471.0
2025-01-16 10:50:00,230.72,230.82,230.37,230.38,11362.0,228.5281,228.6272,228.1815,228.1914,11362.0
2025-01-16 11:00:00,230.38,230.62,230.18,230.3,9998.0,228.1914,228.4291,227.9933,228.1121,9998.0
2025-01-16 11:10:00,230.35,230.54,230.26,230.54,7595.0,228.1617,228.3498,228.0725,228.3498,7595.0
2025-01-16 11:20:00,230.48,230.83,230.16,230.66,8663.0,228.2904,228.6371,227.9735,228.4687,8663.0
2025-01-16 11:30:00,230.78,230.95,230.59,230.92,8679.0,228.5876,228.756,228.3994,228.7262,8679.0
2025-01-16 11:40:00,230.92,231.05,230.74,231.05,7667.0,228.7262,228.855,228.5479,228.855,7667.0
2025-01-16 11:50:00,231.05,231.13,230.96,231.0,3642.0,228.855,228.9342,228.7659,228.8055,3642.0
2025-01-16 12:00:00,231.08,231.62,231.07,231.34,11830.0,228.8847,229.4196,228.8748,229.1422,11830.0
2025-01-16 12:10:00,231.42,231.42,230.99,230.99,5865.0,229.2215,229.2215,228.7956,228.7956,5865.0
2025-01-16 12:20:00,231.02,231.19,230.84,231.1,4225.0,228.8253,228.9937,228.647,228.9045,4225.0
2025-01-16 12:30:00,231.05,231.13,230.92,231.1,3788.0,228.855,228.9342,228.7262,228.9045,3788.0
2025-01-16 12:40:00,231.19,231.19,230.92,231.0,10548.0,228.9937,228.9937,228.7262,228.8055,10548.0
2025-01-16 12:50:00,230.98,230.98,230.79,230.88,6360.0,228.7857,228.7857,228.5975,228.6866,6360.0
2025-01-16 13:00:00,230.83,230.9,230.71,230.86,6879.0,228.6371,228.7064,228.5182,228.6668,6879.0
2025-01-16 13:10:00,230.88,231.03,230.87,230.97,5273.0,228.6866,228.8352,228.6767,228.7758,5273.0
2025-01-16 13:20:00,230.97,230.97,230.72,230.89,5687.0,228.7758,228.7758,228.5281,228.6965,5687.0
2025-01-16 13:30:00,230.92,231.0,230.87,230.99,3904.0,228.7262,228.8055,228.6767,228.7956,3904.0
2025-01-16 13:40:00,230.94,231.08,230.82,230.86,6898.0,228.746,228.8847,228.6272,228.6668,6898.0
2025-01-16 13:50:00,230.87,230.99,230.64,230.64,3274.0,228.6767,228.7956,228.4489,228.4489,3274.0
2025-01-16 14:00:00,230.63,230.7,230.46,230.52,6756.0,228.439,228.5083,228.2706,228.33,6756.0
2025-01-16 14:10:00,230.53,230.71,230.35,230.71,5359.0,228.3399,228.5182,228.1617,228.5182,5359.0
2025-01-16 14:20:00,230.78,230.92,230.67,230.89,5885.0,228.5876,228.7262,228.4786,228.6965,5885.0
2025-01-16 14:30:00,230.85,231.12,230.81,231.11,6627.0,228.6569,228.9243,228.6173,228.9144,6627.0
2025-01-16 14:40:00,230.99,231.39,230.94,231.28,15447.0,228.7956,229.1918,228.746,229.0828,15447.0
2025-01-16 14:50:00,231.31,231.45,231.24,231.33,7890.0,229.1125,229.2512,229.0432,229.1323,7890.0
2025-01-16 15:00:00,231.3,231.34,231.11,231.17,7788.0,229.1026,229.1422,228.9144,228.9739,7788.0
2025-01-16 15:10:00,231.13,231.15,230.93,231.13,7738.0,228.9342,228.9541,228.7361,228.9342,7738.0
2025-01-16 15:20:00,231.08,231.42,231.08,231.35,9117.0,228.8847,229.2215,228.8847,229.1522,9117.0
2025-01-16 15:30:00,231.36,231.84,231.35,231.81,17557.0,229.1621,229.6375,229.1522,229.6078,17557.0
2025-01-16 15:40:00,231.85,232.2,231.85,232.16,18742.0,229.6474,229.9941,229.6474,229.9545,18742.0
2025-01-16 15:50:00,232.14,232.47,232.08,232.33,63966.0,229.9346,230.2615,229.8752,230.1228,63966.0
2025-01-17 09:30:00,232.7,233.64,232.1,233.1,228441.0,230.4893,231.4204,229.895,230.8855,228441.0
2025-01-17 09:40:00,233.1,234.0,233.09,234.0,15831.0,230.8855,231.777,230.8756,231.777,15831.0
2025-01-17 09:50:00,233.79,233.98,233.4,233.41,4564.0,231.569,231.7572,231.1827,231.1926,4564.0
2025-01-17 10:00:00,233.66,234.21,233.53,233.72,9166.0,231.4402,231.985,231.3114,231.4996,9166.0
2025-01-17 10:10:00,233.79,234.05,233.65,233.79,9764.0,231.569,231.8265,231.4303,231.569,9764.0
2025-01-17 10:20:00,233.8,234.36,233.64,234.3,25462.0,231.5789,232.1336,231.4204,232.0741,25462.0
2025-01-17 10:30:00,234.19,234.19,233.62,233.62,11839.0,231.9652,231.9652,231.4006,231.4006,11839.0
2025-01-17 10:40:00,233.59,233.75,233.41,233.41,7292.0,231.3709,231.5294,231.1926,231.1926,7292.0
2025-01-17 10:50:00,233.45,233.89,233.45,233.63,7439.0,231.2322,231.668,231.2322,231.4105,7439.0
2025-01-17 11:00:00,233.71,233.92,233.44,233.84,8046.0,231.4897,231.6977,231.2223,231.6185,8046.0
2025-01-17 11:10:00,233.95,234.22,233.8,234.1,7650.0,231.7275,231.9949,231.5789,231.876,7650.0
2025-01-17 11:20:00,233.93,234.05,233.79,233.79,12909.0,231.7076,231.8265,231.569,231.569,12909.0
2025-01-17 11:30:00,233.71,233.91,233.66,233.75,5276.0,231.4897,231.6878,231.4402,231.5294,5276.0
2025-01-17 11:40:00,233.78,234.03,233.78,234.0,8450.0,231.5591,231.8067,231.5591,231.777,8450.0
2025-01-17 11:50:00,234.11,234.25,234.0,234.19,9018.0,231.8859,232.0246,231.777,231.9652,9018.0
2025-01-17 12:00:00,234.22,234.25,234.01,234.13,8200.0,231.9949,232.0246,231.7869,231.9057,8200.0
2025-01-17 12:10:00,234.16,235.05,234.1,234.86,29570.0,231.9355,232.817,231.876,232.6288,29570.0
2025-01-17 12:20:00,234.86,235.02,234.8,234.94,7359.0,232.6288,232.7873,232.5694,232.708,7359.0
2025-01-17 12:30:00,234.94,235.13,234.8,235.11,10435.0,232.708,232.8962,232.5694,232.8764,10435.0
2025-01-17 12:40:00,234.96,235.75,234.96,235.65,24090.0,232.7279,233.5104,232.7279,233.4113,24090.0
2025-01-17 12:50:00,235.65,235.68,235.2,235.33,10570.0,233.4113,233.441,232.9656,233.0943,10570.0
2025-01-17 13:00:00,235.33,235.5,235.21,235.35,4555.0,233.0943,233.2627,232.9755,233.1142,4555.0
2025-01-17 13:10:00,235.4,235.49,234.98,235.08,7617.0,233.1637,233.2528,232.7477,232.8467,7617.0
2025-01-17 13:20:00,235.13,235.2,234.89,234.9,7413.0,232.8962,232.9656,232.6585,232.6684,7413.0
2025-01-17 13:30:00,234.89,235.09,234.86,234.99,6616.0,232.6585,232.8566,232.6288,232.7576,6616.0
2025-01-17 13:40:00,235.04,235.11,234.87,235.11,5518.0,232.8071,232.8764,232.6387,232.8764,5518.0
2025-01-17 13:50:00,235.11,235.29,235.04,235.12,7068.0,232.8764,233.0547,232.8071,232.8863,7068.0
2025-01-17 14:00:00,235.12,235.17,234.48,234.53,28597.0,232.8863,232.9359,232.2524,232.3019,28597.0
2025-01-17 14:10:00,234.59,234.61,234.45,234.53,17088.0,232.3614,232.3812,232.2227,232.3019,17088.0
2025-01-17 14:20:00,234.53,234.56,234.26,234.33,11659.0,232.3019,232.3317,232.0345,232.1038,11659.0
2025-01-17 14:30:00,234.32,234.32,234.04,234.06,27400.0,232.0939,232.0939,231.8166,231.8364,27400.0
2025-01-17 14:40:00,234.09,234.09,233.75,233.75,31053.0,231.8661,231.8661,231.5294,231.5294,31053.0
2025-01-17 14:50:00,233.78,233.87,233.68,233.81,32201.0,231.5591,231.6482,231.46,231.5888,32201.0
2025-01-17 15:00:00,233.81,233.81,233.27,233.34,62353.0,231.5888,231.5888,231.0539,231.1232,62353.0
2025-01-17 15:10:00,233.39,233.62,233.06,233.54,133917.0,231.1728,231.4006,230.8459,231.3213,133917.0
2025-01-17 15:20:00,233.55,233.76,233.44,233.44,37986.0,231.3313,231.5393,231.2223,231.2223,37986.0
2025-01-17 15:30:00,233.43,233.65,233.22,233.26,42475.0,231.2124,231.4303,231.0044,231.044,42475.0
2025-01-17 15:40:00,233.25,233.31,233.0,233.05,48800.0,231.0341,231.0935,230.7865,230.836,48800.0
2025-01-17 15:50:00,233.0,233.06,232.59,232.7,135037.0,230.7865,230.8459,230.3804,230.4893,135037.0
2025-01-21 09:30:00,232.89,234.28,232.8,232.92,96611.0,230.6775,232.0543,230.5884,230.7072,96611.0
2025-01-21 09:40:00,232.92,233.52,232.89,233.38,66090.0,230.7072,231.3015,230.6775,231.1629,66090.0
2025-01-21 09:50:00,233.27,233.61,232.67,233.43,39311.0,231.0539,231.3907,230.4596,231.2124,39311.0
2025-01-21 10:00:00,233.41,234.0,233.24,233.73,93293.0,231.1926,231.777,231.0242,231.5095,93293.0
2025-01-21 10:10:00,233.61,233.74,233.27,233.28,45946.0,231.3907,231.5194,231.0539,231.0638,45946.0
2025-01-21 10:20:00,233.23,233.23,232.79,233.04,8467.0,231.0143,231.0143,230.5785,230.8261,8467.0
2025-01-21 10:30:00,232.81,233.19,232.8,233.06,14556.0,230.5983,230.9747,230.5884,230.8459,14556.0
2025-01-21 10:40:00,233.06,233.13,232.67,232.95,18753.0,230.8459,230.9152,230.4596,230.737,18753.0
2025-01-21 10:50:00,232.94,232.94,232.41,232.53,34437.0,230.727,230.727,230.2021,230.3209,34437.0
2025-01-21 11:00:00,232.49,232.49,231.93,232.03,7270.0,230.2813,230.2813,229.7266,229.8257,7270.0
2025-01-21 11:10:00,232.02,232.38,231.91,232.3,9803.0,229.8158,230.1724,229.7068,230.0931,9803.0
2025-01-21 11:20:00,232.38,232.57,232.36,232.42,10058.0,230.1724,230.3606,230.1526,230.212,10058.0
2025-01-21 11:30:00,232.4,232.45,232.01,232.05,17089.0,230.1922,230.2417,229.8059,229.8455,17089.0
2025-01-21 11:40:00,231.97,232.07,231.45,231.45,12088.0,229.7663,229.8653,229.2512,229.2512,12088.0
2025-01-21 11:50:00,231.49,231.89,231.38,231.53,7590.0,229.2908,229.687,229.1819,229.3304,7590.0
2025-01-21 12:00:00,231.54,231.57,231.25,231.3,9039.0,229.3403,229.3701,229.0531,229.1026,9039.0
2025-01-21 12:10:00,231.3,231.51,231.27,231.43,3814.0,229.1026,229.3106,229.0729,229.2314,3814.0
2025-01-21 12:20:00,231.39,231.5,231.24,231.32,15869.0,229.1918,229.3007,229.0432,229.1224,15869.0
2025-01-21 12:30:00,231.32,231.49,231.31,231.33,5498.0,229.1224,229.2908,229.1125,229.1323,5498.0
2025-01-21 12:40:00,231.34,231.34,230.92,230.92,13501.0,229.1422,229.1422,228.7262,228.7262,13501.0
2025-01-21 12:50:00,230.97,231.0,230.74,230.78,6922.0,228.7758,228.8055,228.5479,228.5876,6922.0
2025-01-21 13:00:00,230.83,230.83,230.58,230.69,11648.0,228.6371,228.6371,228.3895,228.4984,11648.0
2025-01-21 13:10:00,230.67,230.67,230.42,230.5,8622.0,228.4786,228.4786,228.231,228.3102,8622.0
2025-01-21 13:20:00,230.51,230.63,230.32,230.35,11687.0,228.3201,228.439,228.1319,228.1617,11687.0
2025-01-21 13:30:00,230.4,230.87,230.19,230.56,10479.0,228.2112,228.6767,228.0032,228.3697,10479.0
2025-01-21 13:40:00,230.61,230.66,230.51,230.59,5796.0,228.4192,228.4687,228.3201,228.3994,5796.0
2025-01-21 13:50:00,230.56,230.79,230.47,230.79,7605.0,228.3697,228.5975,228.2805,228.5975,7605.0
2025-01-21 14:00:00,230.74,231.1,230.71,231.04,9440.0,228.5479,228.9045,228.5182,228.8451,9440.0
2025-01-21 14:10:00,231.02,231.23,230.93,231.07,9698.0,228.8253,229.0333,228.7361,228.8748,9698.0
2025-01-21 14:20:00,231.15,231.15,230.87,230.97,8673.0,228.9541,228.9541,228.6767,228.7758,8673.0
2025-01-21 14:30:00,230.93,230.99,230.46,230.58,60156.0,228.7361,228.7956,228.2706,228.3895,60156.0
2025-01-21 14:40:00,230.58,231.04,230.58,230.71,62624.0,228.3895,228.8451,228.3895,228.5182,62624.0
2025-01-21 14:50:00,230.67,230.9,230.58,230.75,52311.0,228.4786,228.7064,228.3895,228.5579,52311.0
2025-01-21 15:00:00,230.76,231.12,230.68,230.88,25485.0,228.5678,228.9243,228.4885,228.6866,25485.0
2025-01-21 15:10:00,230.89,231.22,230.78,230.93,21653.0,228.6965,229.0234,228.5876,228.7361,21653.0
2025-01-21 15:20:00,230.95,231.22,230.94,231.14,26706.0,228.756,229.0234,228.746,228.9441,26706.0
2025-01-21 15:30:00,231.02,231.31,230.94,231.26,48584.0,228.8253,229.1125,228.746,229.063,48584.0
2025-01-21 15:40:00,231.27,231.91,231.26,231.84,57483.0,229.0729,229.7068,229.063,229.6375,57483.0
2025-01-21 15:50:00,231.72,232.34,231.12,232.27,138051.0,229.5186,230.1327,228.9243,230.0634,138051.0
2025-01-22 09:30:00,232.08,232.69,230.96,231.71,34674.0,229.8752,230.4794,228.7659,229.5087,34674.0
2025-01-22 09:40:00,231.46,231.96,231.38,231.38,10528.0,229.2611,229.7564,229.1819,229.1819,10528.0
2025-01-22 09:50:00,231.34,231.74,231.33,231.35,9518.0,229.1422,229.5384,229.1323,229.1522,9518.0
2025-01-22 10:00:00,231.48,232.62,231.46,232.24,20063.0,229.2809,230.4101,229.2611,230.0337,20063.0
2025-01-22 10:10:00,232.18,232.49,232.03,232.31,70763.0,229.9743,230.2813,229.8257,230.103,70763.0
2025-01-22 10:20:00,232.25,232.57,232.11,232.19,16066.0,230.0436,230.3606,229.9049,229.9842,16066.0
2025-01-22 10:30:00,232.2,232.56,232.11,232.35,172073.0,229.9941,230.3507,229.9049,230.1427,172073.0
2025-01-22 10:40:00,232.27,232.38,231.47,231.47,19612.0,230.0634,230.1724,229.271,229.271,19612.0
2025-01-22 10:50:00,231.54,231.57,230.83,231.21,11454.0,229.3403,229.3701,228.6371,229.0135,11454.0
2025-01-22 11:00:00,231.24,231.5,230.85,230.87,5846.0,229.0432,229.3007,228.6569,228.6767,5846.0
2025-01-22 11:10:00,230.87,231.12,230.84,231.01,12646.0,228.6767,228.9243,228.647,228.8154,12646.0
2025-01-22 11:20:00,230.91,231.43,230.8,231.33,11273.0,228.7163,229.2314,228.6074,229.1323,11273.0
2025-01-22 11:30:00,231.33,231.54,231.25,231.25,6861.0,229.1323,229.3403,229.0531,229.0531,6861.0
2025-01-22 11:40:00,231.25,231.57,231.19,231.43,21217.0,229.0531,229.3701,228.9937,229.2314,21217.0
2025-01-22 11:50:00,231.37,231.54,231.22,231.22,5670.0,229.172,229.3403,229.0234,229.0234,5670.0
2025-01-22 12:00:00,231.22,231.34,231.02,231.11,14757.0,229.0234,229.1422,228.8253,228.9144,14757.0
2025-01-22 12:10:00,231.18,231.6,231.15,231.53,5426.0,228.9838,229.3998,228.9541,229.3304,5426.0
2025-01-22 12:20:00,231.5,231.59,231.38,231.42,3757.0,229.3007,229.3899,229.1819,229.2215,3757.0
2025-01-22 12:30:00,231.41,231.51,231.35,231.51,3708.0,229.2116,229.3106,229.1522,229.3106,3708.0
2025-01-22 12:40:00,231.54,231.57,231.48,231.56,2039.0,229.3403,229.3701,229.2809,229.3602,2039.0
2025-01-22 12:50:00,231.53,231.53,231.38,231.53,4781.0,229.3304,229.3304,229.1819,229.3304,4781.0
2025-01-22 13:00:00,231.51,231.65,231.47,231.52,3506.0,229.3106,229.4493,229.271,229.3205,3506.0
2025-01-22 13:10:00,231.47,231.84,231.47,231.84,3265.0,229.271,229.6375,229.271,229.6375,3265.0
2025-01-22 13:20:00,231.82,231.89,231.54,231.65,35532.0,229.6177,229.687,229.3403,229.4493,35532.0
2025-01-22 13:30:00,231.75,231.75,231.55,231.59,2717.0,229.5484,229.5484,229.3503,229.3899,2717.0
2025-01-22 13:40:00,231.59,231.59,231.38,231.5,6716.0,229.3899,229.3899,229.1819,229.3007,6716.0
2025-01-22 13:50:00,231.41,231.52,231.2,231.26,33548.0,229.2116,229.3205,229.0036,229.063,33548.0
2025-01-22 14:00:00,231.33,231.39,231.14,231.27,4114.0,229.1323,229.1918,228.9441,229.0729,4114.0
2025-01-22 14:10:00,231.28,231.36,231.18,231.25,4998.0,229.0828,229.1621,228.9838,229.0531,4998.0
2025-01-22 14:20:00,231.3,231.32,231.15,231.2,9258.0,229.1026,229.1224,228.9541,229.0036,9258.0
2025-01-22 14:30:00,231.21,231.62,231.2,231.62,13845.0,229.0135,229.4196,229.0036,229.4196,13845.0
2025-01-22 14:40:00,231.61,231.7,231.49,231.6,12097.0,229.4097,229.4988,229.2908,229.3998,12097.0
2025-01-22 14:50:00,231.55,231.66,231.52,231.57,13437.0,229.3503,229.4592,229.3205,229.3701,13437.0
2025-01-22 15:00:00,231.58,232.19,231.56,232.08,22024.0,229.38,229.9842,229.3602,229.8752,22024.0
2025-01-22 15:10:00,232.13,232.39,232.12,232.29,20372.0,229.9247,230.1823,229.9148,230.0832,20372.0
2025-01-22 15:20:00,232.35,232.45,232.27,232.44,15331.0,230.1427,230.2417,230.0634,230.2318,15331.0
2025-01-22 15:30:00,232.4,232.64,232.36,232.64,35869.0,230.1922,230.4299,230.1526,230.4299,35869.0
2025-01-22 15:40:00,232.65,232.65,232.16,232.34,42259.0,230.4398,230.4398,229.9545,230.1327,42259.0
2025-01-22 15:50:00,232.35,232.73,231.77,232.53,144371.0,230.1427,230.519,229.5682,230.3209,144371.0
2025-01-23 09:30:00,232.75,233.45,231.75,232.53,30901.0,230.5389,231.2322,229.5484,230.3209,30901.0
2025-01-23 09:40:00,232.52,232.69,232.28,232.54,25816.0,230.311,230.4794,230.0733,230.3308,25816.0
2025-01-23 09:50:00,232.53,232.78,232.08,232.11,25796.0,230.3209,230.5686,229.8752,229.9049,25796.0
2025-01-23 10:00:00,232.11,232.26,231.88,231.88,3956.0,229.9049,230.0535,229.6771,229.6771,3956.0
2025-01-23 10:10:00,231.79,231.87,230.96,231.39,21769.0,229.588,229.6672,228.7659,229.1918,21769.0
2025-01-23 10:20:00,231.33,231.5,231.13,231.5,8154.0,229.1323,229.3007,228.9342,229.3007,8154.0
2025-01-23 10:30:00,231.48,231.81,231.48,231.8,4270.0,229.2809,229.6078,229.2809,229.5979,4270.0
2025-01-23 10:40:00,231.85,232.13,231.75,231.91,24258.0,229.6474,229.9247,229.5484,229.7068,24258.0
2025-01-23 10:50:00,231.87,232.11,231.78,231.88,7994.0,229.6672,229.9049,229.5781,229.6771,7994.0
2025-01-23 11:00:00,231.88,232.08,231.65,232.08,2530.0,229.6771,229.8752,229.4493,229.8752,2530.0
2025-01-23 11:10:00,232.09,232.26,231.85,232.21,31784.0,229.8851,230.0535,229.6474,230.004,31784.0
2025-01-23 11:20:00,232.12,232.12,231.85,231.94,7046.0,229.9148,229.9148,229.6474,229.7365,7046.0
2025-01-23 11:30:00,231.91,232.01,231.71,231.96,3842.0,229.7068,229.8059,229.5087,229.7564,3842.0
2025-01-23 11:40:00,231.88,232.09,231.87,232.02,6330.0,229.6771,229.8851,229.6672,229.8158,6330.0
2025-01-23 11:50:00,231.97,232.3,231.88,232.1,18286.0,229.7663,230.0931,229.6771,229.895,18286.0
2025-01-23 12:00:00,232.04,232.27,232.04,232.1,23430.0,229.8356,230.0634,229.8356,229.895,23430.0
2025-01-23 12:10:00,232.2,232.37,232.1,232.17,31218.0,229.9941,230.1625,229.895,229.9644,31218.0
2025-01-23 12:20:00,232.13,232.58,232.08,232.42,44618.0,229.9247,230.3705,229.8752,230.212,44618.0
2025-01-23 12:30:00,232.4,232.92,232.32,232.81,24097.0,230.1922,230.7072,230.1129,230.5983,24097.0
2025-01-23 12:40:00,232.71,232.74,232.31,232.69,21297.0,230.4992,230.5289,230.103,230.4794,21297.0
2025-01-23 12:50:00,232.82,233.08,232.7,232.83,13544.0,230.6082,230.8657,230.4893,230.6181,13544.0
2025-01-23 13:00:00,232.88,233.15,232.71,233.15,10086.0,230.6676,230.9351,230.4992,230.9351,10086.0
2025-01-23 13:10:00,233.1,233.34,233.06,233.2,7225.0,230.8855,231.1232,230.8459,230.9846,7225.0
2025-01-23 13:20:00,233.21,233.22,233.02,233.14,4236.0,230.9945,231.0044,230.8063,230.9251,4236.0
2025-01-23 13:30:00,233.22,233.44,232.9,232.95,23946.0,231.0044,231.2223,230.6874,230.737,23946.0
2025-01-23 13:40:00,232.88,232.94,232.79,232.79,7026.0,230.6676,230.727,230.5785,230.5785,7026.0
2025-01-23 13:50:00,232.78,232.95,232.77,232.91,5223.0,230.5686,230.737,230.5587,230.6973,5223.0
2025-01-23 14:00:00,232.88,233.15,232.76,233.15,4528.0,230.6676,230.9351,230.5488,230.9351,4528.0
2025-01-23 14:10:00,233.17,233.3,233.16,233.28,5907.0,230.9549,231.0836,230.945,231.0638,5907.0
2025-01-23 14:20:00,233.29,233.59,233.21,233.52,5505.0,231.0737,231.3709,230.9945,231.3015,5505.0
2025-01-23 14:30:00,233.52,233.56,233.37,233.37,8264.0,231.3015,231.3412,231.153,231.153,8264.0
2025-01-23 14:40:00,233.35,233.49,233.31,233.48,4305.0,231.1332,231.2718,231.0935,231.2619,4305.0
2025-01-23 14:50:00,233.44,233.64,233.44,233.6,13719.0,231.2223,231.4204,231.2223,231.3808,13719.0
2025-01-23 15:00:00,233.61,233.71,233.54,233.71,5506.0,231.3907,231.4897,231.3213,231.4897,5506.0
2025-01-23 15:10:00,233.76,234.0,233.74,233.9,34069.0,231.5393,231.777,231.5194,231.6779,34069.0
2025-01-23 15:20:00,233.91,234.39,233.9,234.36,24118.0,231.6878,232.1633,231.6779,232.1336,24118.0
2025-01-23 15:30:00,234.32,234.32,233.64,233.77,39947.0,232.0939,232.0939,231.4204,231.5492,39947.0
2025-01-23 15:40:00,233.71,233.87,233.55,233.66,38690.0,231.4897,231.6482,231.3313,231.4402,38690.0
2025-01-23 15:50:00,233.66,233.72,233.14,233.18,180267.0,231.4402,231.4996,230.9251,230.9648,180267.0
2025-01-24 09:30:00,233.47,235.15,233.47,234.98,61579.0,231.252,232.9161,231.252,232.7477,61579.0
2025-01-24 09:40:00,234.86,235.9,234.79,235.09,38593.0,232.6288,233.6589,232.5595,232.8566,38593.0
2025-01-24 09:50:00,235.13,235.87,235.08,235.56,34078.0,232.8962,233.6292,232.8467,233.3222,34078.0
2025-01-24 10:00:00,235.7,236.17,235.28,235.28,18389.0,233.4608,233.9264,233.0448,233.0448,18389.0
2025-01-24 10:10:00,235.25,235.32,234.63,234.64,13288.0,233.0151,233.0844,232.401,232.4109,13288.0
2025-01-24 10:20:00,234.7,234.7,234.38,234.43,16965.0,232.4703,232.4703,232.1534,232.2029,16965.0
2025-01-24 10:30:00,234.49,235.16,234.43,235.16,19849.0,232.2623,232.926,232.2029,232.926,19849.0
2025-01-24 10:40:00,235.13,235.28,235.07,235.26,36371.0,232.8962,233.0448,232.8368,233.025,36371.0
2025-01-24 10:50:00,235.26,235.26,234.75,234.83,21902.0,233.025,233.025,232.5199,232.5991,21902.0
2025-01-24 11:00:00,234.89,235.35,234.86,235.31,25625.0,232.6585,233.1142,232.6288,233.0745,25625.0
2025-01-24 11:10:00,235.24,235.24,234.99,235.09,9603.0,233.0052,233.0052,232.7576,232.8566,9603.0
2025-01-24 11:20:00,235.04,235.15,234.93,235.01,7035.0,232.8071,232.9161,232.6981,232.7774,7035.0
2025-01-24 11:30:00,234.99,235.29,234.99,235.02,10405.0,232.7576,233.0547,232.7576,232.7873,10405.0
2025-01-24 11:40:00,235.03,235.06,234.82,234.88,9888.0,232.7972,232.8269,232.5892,232.6486,9888.0
2025-01-24 11:50:00,234.97,235.03,234.77,234.77,10684.0,232.7378,232.7972,232.5397,232.5397,10684.0
2025-01-24 12:00:00,234.77,234.77,234.24,234.26,15503.0,232.5397,232.5397,232.0147,232.0345,15503.0
2025-01-24 12:10:00,234.32,234.34,233.83,233.95,10404.0,232.0939,232.1137,231.6086,231.7275,10404.0
2025-01-24 12:20:00,234.01,234.13,233.81,233.81,13153.0,231.7869,231.9057,231.5888,231.5888,13153.0
2025-01-24 12:30:00,233.79,234.18,233.72,234.15,5621.0,231.569,231.9553,231.4996,231.9256,5621.0
2025-01-24 12:40:00,234.2,234.2,233.94,234.01,13955.0,231.9751,231.9751,231.7175,231.7869,13955.0
2025-01-24 12:50:00,234.01,234.28,233.95,234.01,30036.0,231.7869,232.0543,231.7275,231.7869,30036.0
2025-01-24 13:00:00,234.06,234.39,234.04,234.36,8221.0,231.8364,232.1633,231.8166,232.1336,8221.0
2025-01-24 13:10:00,234.29,234.38,234.1,234.2,15500.0,232.0642,232.1534,231.876,231.9751,15500.0
2025-01-24 13:20:00,234.3,234.33,234.15,234.23,9254.0,232.0741,232.1038,231.9256,232.0048,9254.0
2025-01-24 13:30:00,234.23,234.56,234.21,234.53,9634.0,232.0048,232.3317,231.985,232.3019,9634.0
2025-01-24 13:40:00,234.51,234.55,234.36,234.44,19186.0,232.2821,232.3218,232.1336,232.2128,19186.0
2025-01-24 13:50:00,234.39,234.57,234.33,234.56,13306.0,232.1633,232.3416,232.1038,232.3317,13306.0
2025-01-24 14:00:00,234.48,234.91,234.48,234.8,18699.0,232.2524,232.6783,232.2524,232.5694,18699.0
2025-01-24 14:10:00,234.8,234.83,234.57,234.77,9089.0,232.5694,232.5991,232.3416,232.5397,9089.0
2025-01-24 14:20:00,234.72,234.91,234.69,234.78,19988.0,232.4901,232.6783,232.4604,232.5496,19988.0
2025-01-24 14:30:00,234.84,234.84,234.64,234.81,23742.0,232.609,232.609,232.4109,232.5793,23742.0
2025-01-24 14:40:00,234.84,234.94,234.76,234.85,19647.0,232.609,232.708,232.5298,232.6189,19647.0
2025-01-24 14:50:00,234.85,234.97,234.74,234.74,12785.0,232.6189,232.7378,232.5099,232.5099,12785.0
2025-01-24 15:00:00,234.8,234.82,234.56,234.57,11533.0,232.5694,232.5892,232.3317,232.3416,11533.0
2025-01-24 15:10:00,234.57,234.64,234.56,234.61,16269.0,232.3416,232.4109,232.3317,232.3812,16269.0
2025-01-24 15:20:00,234.63,234.68,234.45,234.46,20517.0,232.401,232.4505,232.2227,232.2326,20517.0
2025-01-24 15:30:00,234.49,234.62,234.37,234.58,21512.0,232.2623,232.3911,232.1435,232.3515,21512.0
2025-01-24 15:40:00,234.58,234.67,234.4,234.43,49469.0,232.3515,232.4406,232.1732,232.2029,49469.0
2025-01-24 15:50:00,234.46,235.06,234.15,234.68,152161.0,232.2326,232.8269,231.9256,232.4505,152161.0
2025-01-27 09:30:00,235.86,237.34,234.54,236.36,73374.0,233.6193,235.0852,232.3118,234.1146,73374.0
2025-01-27 09:40:00,236.28,236.28,234.89,235.2,37420.0,234.0353,234.0353,232.6585,232.9656,37420.0
2025-01-27 09:50:00,235.21,235.7,234.58,235.66,45144.0,232.9755,233.4608,232.3515,233.4212,45144.0
2025-01-27 10:00:00,235.65,237.05,235.65,236.39,70978.0,233.4113,234.798,233.4113,234.1443,70978.0
2025-01-27 10:10:00,236.33,236.73,236.14,236.24,38812.0,234.0848,234.481,233.8966,233.9957,38812.0
2025-01-27 10:20:00,236.23,237.07,236.17,236.84,34481.0,233.9858,234.8178,233.9264,234.59,34481.0
2025-01-27 10:30:00,236.83,237.23,236.14,236.25,31929.0,234.5801,234.9763,233.8966,234.0056,31929.0
2025-01-27 10:40:00,236.12,236.38,235.82,235.99,27797.0,233.8768,234.1344,233.5797,233.7481,27797.0
2025-01-27 10:50:00,235.96,236.33,235.83,236.09,21537.0,233.7184,234.0848,233.5896,233.8471,21537.0
2025-01-27 11:00:00,235.92,236.66,235.79,236.49,25365.0,233.6787,234.4117,233.55,234.2433,25365.0
2025-01-27 11:10:00,236.43,236.84,236.41,236.84,22297.0,234.1839,234.59,234.1641,234.59,22297.0
2025-01-27 11:20:00,236.83,236.92,236.47,236.81,17946.0,234.5801,234.6692,234.2235,234.5603,17946.0
2025-01-27 11:30:00,236.74,237.17,236.67,236.95,18473.0,234.4909,234.9169,234.4216,234.699,18473.0
2025-01-27 11:40:00,236.83,236.95,236.64,236.71,14110.0,234.5801,234.699,234.3919,234.4612,14110.0
2025-01-27 11:50:00,236.7,236.72,236.39,236.72,11971.0,234.4513,234.4711,234.1443,234.4711,11971.0
2025-01-27 12:00:00,236.67,236.79,236.52,236.59,12407.0,234.4216,234.5405,234.273,234.3424,12407.0
2025-01-27 12:10:00,236.66,236.89,236.55,236.77,16536.0,234.4117,234.6395,234.3028,234.5207,16536.0
2025-01-27 12:20:00,236.82,237.17,236.72,237.11,26956.0,234.5702,234.9169,234.4711,234.8574,26956.0
2025-01-27 12:30:00,237.13,237.3,236.87,237.11,31367.0,234.8772,235.0456,234.6197,234.8574,31367.0
2025-01-27 12:40:00,237.19,237.35,236.98,236.98,9499.0,234.9367,235.0952,234.7287,234.7287,9499.0
2025-01-27 12:50:00,236.94,236.94,236.47,236.57,29747.0,234.689,234.689,234.2235,234.3226,29747.0
2025-01-27 13:00:00,236.58,236.58,235.76,235.83,13653.0,234.3325,234.3325,233.5203,233.5896,13653.0
2025-01-27 13:10:00,235.74,236.21,235.7,236.1,9315.0,233.5004,233.966,233.4608,233.857,9315.0
2025-01-27 13:20:00,236.06,236.39,235.93,236.34,8304.0,233.8174,234.1443,233.6886,234.0947,8304.0
2025-01-27 13:30:00,236.37,236.52,236.04,236.33,14323.0,234.1245,234.273,233.7976,234.0848,14323.0
2025-01-27 13:40:00,236.38,236.52,236.16,236.52,11154.0,234.1344,234.273,233.9165,234.273,11154.0
2025-01-27 13:50:00,236.52,236.94,236.51,236.9,9078.0,234.273,234.689,234.2631,234.6494,9078.0
2025-01-27 14:00:00,236.9,237.05,236.67,236.94,13950.0,234.6494,234.798,234.4216,234.689,13950.0
2025-01-27 14:10:00,236.9,237.11,236.88,237.09,6673.0,234.6494,234.8574,234.6296,234.8376,6673.0
2025-01-27 14:20:00,237.09,237.42,236.92,237.39,27036.0,234.8376,235.1645,234.6692,235.1348,27036.0
2025-01-27 14:30:00,237.38,237.89,237.36,237.8,18690.0,235.1249,235.63,235.1051,235.5409,18690.0
2025-01-27 14:40:00,237.81,237.81,237.48,237.56,15146.0,235.5508,235.5508,235.2239,235.3032,15146.0
2025-01-27 14:50:00,237.55,237.85,237.54,237.65,10580.0,235.2933,235.5904,235.2833,235.3923,10580.0
2025-01-27 15:00:00,237.65,237.71,237.26,237.26,29463.0,235.3923,235.4517,235.006,235.006,29463.0
2025-01-27 15:10:00,237.3,237.33,236.93,237.12,10836.0,235.0456,235.0753,234.6791,234.8673,10836.0
2025-01-27 15:20:00,237.09,237.32,237.06,237.19,16077.0,234.8376,235.0654,234.8079,234.9367,16077.0
2025-01-27 15:30:00,237.2,237.21,236.57,236.59,15965.0,234.9466,234.9565,234.3226,234.3424,15965.0
2025-01-27 15:40:00,236.65,236.76,236.1,236.24,21568.0,234.4018,234.5108,233.857,233.9957,21568.0
2025-01-27 15:50:00,236.14,236.97,236.05,236.96,107824.0,233.8966,234.7188,233.8075,234.7089,107824.0
2025-01-28 09:30:00,235.46,236.0,233.65,235.74,41593.0,233.2231,233.758,231.4303,233.5004,41593.0
2025-01-28 09:40:00,235.86,235.86,234.68,234.69,23214.0,233.6193,233.6193,232.4505,232.4604,23214.0
2025-01-28 09:50:00,234.73,234.84,233.93,234.13,16809.0,232.5,232.609,231.7076,231.9057,16809.0
2025-01-28 10:00:00,234.17,235.26,233.91,235.2,18879.0,231.9454,233.025,231.6878,232.9656,18879.0
2025-01-28 10:10:00,235.06,235.48,235.06,235.2,14460.0,232.8269,233.2429,232.8269,232.9656,14460.0
2025-01-28 10:20:00,235.23,235.37,235.1,235.18,6104.0,232.9953,233.134,232.8665,232.9458,6104.0
2025-01-28 10:30:00,235.13,236.15,235.11,236.07,15216.0,232.8962,233.9066,232.8764,233.8273,15216.0
2025-01-28 10:40:00,236.0,236.47,235.89,236.21,18934.0,233.758,234.2235,233.649,233.966,18934.0
2025-01-28 10:50:00,236.15,236.41,235.94,235.98,8225.0,233.9066,234.1641,233.6985,233.7382,8225.0
2025-01-28 11:00:00,235.98,236.19,235.61,235.73,9730.0,233.7382,233.9462,233.3717,233.4905,9730.0
2025-01-28 11:10:00,235.8,235.82,235.37,235.37,9788.0,233.5599,233.5797,233.134,233.134,9788.0
2025-01-28 11:20:00,235.4,235.4,234.76,234.98,13197.0,233.1637,233.1637,232.5298,232.7477,13197.0
2025-01-28 11:30:00,234.98,235.3,234.97,235.28,16811.0,232.7477,233.0646,232.7378,233.0448,16811.0
2025-01-28 11:40:00,235.27,235.6,235.27,235.6,8481.0,233.0349,233.3618,233.0349,233.3618,8481.0
2025-01-28 11:50:00,235.65,235.79,235.36,235.78,10750.0,233.4113,233.55,233.1241,233.5401,10750.0
2025-01-28 12:00:00,235.71,235.78,235.59,235.76,10842.0,233.4707,233.5401,233.3519,233.5203,10842.0
2025-01-28 12:10:00,235.76,235.83,235.54,235.56,7550.0,233.5203,233.5896,233.3023,233.3222,7550.0
2025-01-28 12:20:00,235.5,235.51,235.15,235.42,9655.0,233.2627,233.2726,232.9161,233.1835,9655.0
2025-01-28 12:30:00,235.42,235.78,235.41,235.7,21050.0,233.1835,233.5401,233.1736,233.4608,21050.0
2025-01-28 12:40:00,235.72,235.9,235.66,235.75,7395.0,233.4806,233.6589,233.4212,233.5104,7395.0
2025-01-28 12:50:00,235.81,236.06,235.78,236.04,7180.0,233.5698,233.8174,233.5401,233.7976,7180.0
2025-01-28 13:00:00,236.02,236.03,235.84,235.93,7527.0,233.7778,233.7877,233.5995,233.6886,7527.0
2025-01-28 13:10:00,235.88,236.11,235.79,236.02,8273.0,233.6391,233.8669,233.55,233.7778,8273.0
2025-01-28 13:20:00,236.02,236.1,235.84,235.85,7935.0,233.7778,233.857,233.5995,233.6094,7935.0
2025-01-28 13:30:00,235.81,236.08,235.81,235.98,6164.0,233.5698,233.8372,233.5698,233.7382,6164.0
2025-01-28 13:40:00,235.91,235.97,235.72,235.72,5505.0,233.6688,233.7283,233.4806,233.4806,5505.0
2025-01-28 13:50:00,235.77,235.88,235.71,235.77,6458.0,233.5302,233.6391,233.4707,233.5302,6458.0
2025-01-28 14:00:00,235.77,235.77,235.19,235.2,8716.0,233.5302,233.5302,232.9557,232.9656,8716.0
2025-01-28 14:10:00,235.22,235.29,234.95,234.96,10110.0,232.9854,233.0547,232.718,232.7279,10110.0
2025-01-28 14:20:00,234.96,235.22,234.96,235.03,9004.0,232.7279,232.9854,232.7279,232.7972,9004.0
2025-01-28 14:30:00,235.03,235.07,234.66,234.66,7716.0,232.7972,232.8368,232.4307,232.4307,7716.0
2025-01-28 14:40:00,234.67,234.76,234.47,234.54,8429.0,232.4406,232.5298,232.2425,232.3118,8429.0
2025-01-28 14:50:00,234.49,234.77,234.49,234.73,10395.0,232.2623,232.5397,232.2623,232.5,10395.0
2025-01-28 15:00:00,234.69,234.74,234.59,234.71,10411.0,232.4604,232.5099,232.3614,232.4802,10411.0
2025-01-28 15:10:00,234.67,234.83,234.64,234.72,14122.0,232.4406,232.5991,232.4109,232.4901,14122.0
2025-01-28 15:20:00,234.69,234.69,234.43,234.44,11226.0,232.4604,232.4604,232.2029,232.2128,11226.0
2025-01-28 15:30:00,234.44,234.56,234.33,234.5,18178.0,232.2128,232.3317,232.1038,232.2722,18178.0
2025-01-28 15:40:00,234.49,234.62,234.4,234.59,23248.0,232.2623,232.3911,232.1732,232.3614,23248.0
2025-01-28 15:50:00,234.52,234.88,234.27,234.38,113976.0,232.292,232.6486,232.0444,232.1534,113976.0
2025-01-29 09:30:00,233.19,233.66,233.09,233.39,34229.0,230.9747,231.4402,230.8756,231.1728,34229.0
2025-01-29 09:40:00,233.47,233.66,233.06,233.62,9674.0,231.252,231.4402,230.8459,231.4006,9674.0
2025-01-29 09:50:00,233.6,233.89,233.28,233.83,88351.0,231.3808,231.668,231.0638,231.6086,88351.0
2025-01-29 10:00:00,233.84,234.15,233.56,233.77,35550.0,231.6185,231.9256,231.3412,231.5492,35550.0
2025-01-29 10:10:00,233.9,234.16,233.73,233.74,13129.0,231.6779,231.9355,231.5095,231.5194,13129.0
2025-01-29 10:20:00,233.51,233.85,233.48,233.71,7693.0,231.2916,231.6284,231.2619,231.4897,7693.0
2025-01-29 10:30:00,233.69,234.23,233.68,234.07,14844.0,231.4699,232.0048,231.46,231.8463,14844.0
2025-01-29 10:40:00,234.01,234.22,233.83,234.04,6094.0,231.7869,231.9949,231.6086,231.8166,6094.0
2025-01-29 10:50:00,233.97,234.12,233.93,233.99,10070.0,231.7473,231.8958,231.7076,231.7671,10070.0
2025-01-29 11:00:00,234.05,234.07,233.8,233.99,20785.0,231.8265,231.8463,231.5789,231.7671,20785.0
2025-01-29 11:10:00,233.97,234.03,233.8,233.9,7684.0,231.7473,231.8067,231.5789,231.6779,7684.0
2025-01-29 11:20:00,233.83,233.83,233.28,233.63,16261.0,231.6086,231.6086,231.0638,231.4105,16261.0
2025-01-29 11:30:00,233.65,233.71,233.39,233.45,12593.0,231.4303,231.4897,231.1728,231.2322,12593.0
2025-01-29 11:40:00,233.39,233.65,233.31,233.63,11326.0,231.1728,231.4303,231.0935,231.4105,11326.0
2025-01-29 11:50:00,233.62,233.69,233.46,233.5,11662.0,231.4006,231.4699,231.2421,231.2817,11662.0
2025-01-29 12:00:00,233.5,233.65,233.38,233.39,8714.0,231.2817,231.4303,231.1629,231.1728,8714.0
2025-01-29 12:10:00,233.43,233.64,233.28,233.53,10579.0,231.2124,231.4204,231.0638,231.3114,10579.0
2025-01-29 12:20:00,233.52,233.6,233.41,233.46,13656.0,231.3015,231.3808,231.1926,231.2421,13656.0
2025-01-29 12:30:00,233.43,233.45,233.24,233.24,9514.0,231.2124,231.2322,231.0242,231.0242,9514.0
2025-01-29 12:40:00,233.24,233.29,232.95,233.03,8915.0,231.0242,231.0737,230.737,230.8162,8915.0
2025-01-29 12:50:00,232.96,232.96,232.77,232.9,5763.0,230.7469,230.7469,230.5587,230.6874,5763.0
2025-01-29 13:00:00,232.9,232.99,232.69,232.94,7907.0,230.6874,230.7766,230.4794,230.727,7907.0
2025-01-29 13:10:00,233.05,233.17,232.76,233.17,8514.0,230.836,230.9549,230.5488,230.9549,8514.0
2025-01-29 13:20:00,233.18,233.52,233.14,233.52,15449.0,230.9648,231.3015,230.9251,231.3015,15449.0
2025-01-29 13:30:00,233.78,233.83,233.62,233.68,3736.0,231.5591,231.6086,231.4006,231.46,3736.0
2025-01-29 13:40:00,233.69,233.85,233.55,233.79,14703.0,231.4699,231.6284,231.3313,231.569,14703.0
2025-01-29 13:50:00,233.78,233.88,233.38,233.38,9576.0,231.5591,231.6581,231.1629,231.1629,9576.0
2025-01-29 14:00:00,233.42,233.42,232.93,233.04,10052.0,231.2025,231.2025,230.7171,230.8261,10052.0
2025-01-29 14:10:00,232.98,233.28,232.98,233.18,11753.0,230.7667,231.0638,230.7667,230.9648,11753.0
2025-01-29 14:20:00,233.18,233.33,233.0,233.11,9073.0,230.9648,231.1133,230.7865,230.8954,9073.0
2025-01-29 14:30:00,233.09,233.35,233.08,233.15,21794.0,230.8756,231.1332,230.8657,230.9351,21794.0
2025-01-29 14:40:00,233.22,233.41,232.99,232.99,11647.0,231.0044,231.1926,230.7766,230.7766,11647.0
2025-01-29 14:50:00,232.99,233.46,232.99,233.17,23785.0,230.7766,231.2421,230.7766,230.9549,23785.0
2025-01-29 15:00:00,233.13,233.18,232.89,232.99,17323.0,230.9152,230.9648,230.6775,230.7766,17323.0
2025-01-29 15:10:00,232.97,233.21,232.82,233.1,18187.0,230.7568,230.9945,230.6082,230.8855,18187.0
2025-01-29 15:20:00,233.11,233.44,233.1,233.38,24127.0,230.8954,231.2223,230.8855,231.1629,24127.0
2025-01-29 15:30:00,233.32,233.48,232.87,232.87,20889.0,231.1034,231.2619,230.6577,230.6577,20889.0
2025-01-29 15:40:00,232.86,233.04,232.58,232.73,32876.0,230.6478,230.8261,230.3705,230.519,32876.0
2025-01-29 15:50:00,232.77,232.97,232.32,232.46,127637.0,230.5587,230.7568,230.1129,230.2516,127637.0
2025-01-30 09:30:00,233.74,236.72,233.12,236.72,54194.0,231.5194,234.4711,230.9053,234.4711,54194.0
2025-01-30 09:40:00,236.85,237.84,236.46,237.75,41599.0,234.5999,235.5805,234.2136,235.4914,41599.0
2025-01-30 09:50:00,237.56,239.35,237.56,238.56,38621.0,235.3032,237.0762,235.3032,236.2937,38621.0
2025-01-30 10:00:00,238.48,238.54,237.29,237.36,24707.0,236.2144,236.2738,235.0357,235.1051,24707.0
2025-01-30 10:10:00,237.4,237.47,236.31,236.57,10312.0,235.1447,235.214,234.065,234.3226,10312.0
2025-01-30 10:20:00,236.66,236.69,236.09,236.09,6865.0,234.4117,234.4414,233.8471,233.8471,6865.0
2025-01-30 10:30:00,236.09,237.0,236.06,236.19,5243.0,233.8471,234.7485,233.8174,233.9462,5243.0
2025-01-30 10:40:00,236.19,236.2,235.59,235.72,9123.0,233.9462,233.9561,233.3519,233.4806,9123.0
2025-01-30 10:50:00,235.72,235.92,235.42,235.69,6150.0,233.4806,233.6787,233.1835,233.4509,6150.0
2025-01-30 11:00:00,235.65,235.99,235.5,235.81,7388.0,233.4113,233.7481,233.2627,233.5698,7388.0
2025-01-30 11:10:00,235.86,236.2,235.85,235.95,6240.0,233.6193,233.9561,233.6094,233.7085,6240.0
2025-01-30 11:20:00,235.88,236.55,235.88,236.55,16241.0,233.6391,234.3028,233.6391,234.3028,16241.0
2025-01-30 11:30:00,236.46,236.52,236.24,236.3,14678.0,234.2136,234.273,233.9957,234.0551,14678.0
2025-01-30 11:40:00,236.36,236.56,236.11,236.11,16175.0,234.1146,234.3127,233.8669,233.8669,16175.0
2025-01-30 11:50:00,236.09,236.12,235.86,235.86,8696.0,233.8471,233.8768,233.6193,233.6193,8696.0
2025-01-30 12:00:00,235.82,236.08,235.68,235.86,23701.0,233.5797,233.8372,233.441,233.6193,23701.0
2025-01-30 12:10:00,235.87,235.88,235.36,235.39,9756.0,233.6292,233.6391,233.1241,233.1538,9756.0
2025-01-30 12:20:00,235.38,235.49,235.24,235.26,3899.0,233.1439,233.2528,233.0052,233.025,3899.0
2025-01-30 12:30:00,235.3,235.42,235.1,235.33,14628.0,233.0646,233.1835,232.8665,233.0943,14628.0
2025-01-30 12:40:00,235.33,235.39,235.11,235.15,13069.0,233.0943,233.1538,232.8764,232.9161,13069.0
2025-01-30 12:50:00,235.12,235.29,235.07,235.16,14339.0,232.8863,233.0547,232.8368,232.926,14339.0
2025-01-30 13:00:00,235.16,235.77,235.16,235.75,33107.0,232.926,233.5302,232.926,233.5104,33107.0
2025-01-30 13:10:00,235.76,235.99,235.66,235.93,16669.0,233.5203,233.7481,233.4212,233.6886,16669.0
2025-01-30 13:20:00,235.93,236.38,235.84,236.38,22439.0,233.6886,234.1344,233.5995,234.1344,22439.0
2025-01-30 13:30:00,236.38,236.53,236.15,236.51,21239.0,234.1344,234.2829,233.9066,234.2631,21239.0
2025-01-30 13:40:00,236.51,236.92,236.46,236.84,81817.0,234.2631,234.6692,234.2136,234.59,81817.0
2025-01-30 13:50:00,236.84,237.42,236.83,237.39,14325.0,234.59,235.1645,234.5801,235.1348,14325.0
2025-01-30 14:00:00,237.45,237.61,237.06,237.06,24344.0,235.1942,235.3527,234.8079,234.8079,24344.0
2025-01-30 14:10:00,236.98,237.09,236.74,236.79,7330.0,234.7287,234.8376,234.4909,234.5405,7330.0
2025-01-30 14:20:00,236.73,236.76,236.34,236.41,9842.0,234.481,234.5108,234.0947,234.1641,9842.0
2025-01-30 14:30:00,236.42,236.43,236.3,236.41,14032.0,234.174,234.1839,234.0551,234.1641,14032.0
2025-01-30 14:40:00,236.45,236.51,236.31,236.32,2719.0,234.2037,234.2631,234.065,234.0749,2719.0
2025-01-30 14:50:00,236.39,236.4,236.11,236.26,6534.0,234.1443,234.1542,233.8669,234.0155,6534.0
2025-01-30 15:00:00,236.28,236.38,235.8,235.8,9287.0,234.0353,234.1344,233.5599,233.5599,9287.0
2025-01-30 15:10:00,235.81,235.94,235.7,235.92,13368.0,233.5698,233.6985,233.4608,233.6787,13368.0
2025-01-30 15:20:00,235.93,235.96,235.75,235.9,15736.0,233.6886,233.7184,233.5104,233.6589,15736.0
2025-01-30 15:30:00,235.91,235.91,235.1,235.1,19940.0,233.6688,233.6688,232.8665,232.8665,19940.0
2025-01-30 15:40:00,235.06,235.42,234.55,235.36,36784.0,232.8269,233.1835,232.3218,233.1241,36784.0
2025-01-30 15:50:00,235.3,236.08,235.24,235.9,97739.0,233.0646,233.8372,233.0052,233.6589,97739.0
2025-01-31 09:30:00,235.47,235.47,233.66,234.41,40780.0,233.233,233.233,231.4402,232.1831,40780.0
2025-01-31 09:40:00,234.41,235.23,234.37,234.94,18143.0,232.1831,232.9953,232.1435,232.708,18143.0
2025-01-31 09:50:00,234.94,235.22,234.62,235.14,41364.0,232.708,232.9854,232.3911,232.9061,41364.0
2025-01-31 10:00:00,235.15,235.59,235.0,235.54,8994.0,232.9161,233.3519,232.7675,233.3023,8994.0
2025-01-31 10:10:00,235.57,236.36,235.38,236.32,35214.0,233.3321,234.1146,233.1439,234.0749,35214.0
2025-01-31 10:20:00,236.31,236.6,235.77,235.89,17102.0,234.065,234.3523,233.5302,233.649,17102.0
2025-01-31 10:30:00,236.05,236.55,235.92,236.03,6655.0,233.8075,234.3028,233.6787,233.7877,6655.0
2025-01-31 10:40:00,236.07,236.11,235.83,236.11,4855.0,233.8273,233.8669,233.5896,233.8669,4855.0
2025-01-31 10:50:00,236.11,236.45,235.92,236.16,13966.0,233.8669,234.2037,233.6787,233.9165,13966.0
2025-01-31 11:00:00,235.96,236.16,235.95,236.0,5345.0,233.7184,233.9165,233.7085,233.758,5345.0
2025-01-31 11:10:00,236.0,236.0,235.39,235.73,17010.0,233.758,233.758,233.1538,233.4905,17010.0
2025-01-31 11:20:00,235.81,236.28,235.68,236.03,7832.0,233.5698,234.0353,233.441,233.7877,7832.0
2025-01-31 11:30:00,236.03,236.89,235.93,236.89,22201.0,233.7877,234.6395,233.6886,234.6395,22201.0
2025-01-31 11:40:00,236.78,236.99,236.31,236.42,52583.0,234.5306,234.7386,234.065,234.174,52583.0
2025-01-31 11:50:00,236.4,236.4,236.06,236.16,12261.0,234.1542,234.1542,233.8174,233.9165,12261.0
2025-01-31 12:00:00,236.25,236.25,236.0,236.03,26607.0,234.0056,234.0056,233.758,233.7877,26607.0
2025-01-31 12:10:00,236.11,236.11,235.85,236.03,17728.0,233.8669,233.8669,233.6094,233.7877,17728.0
2025-01-31 12:20:00,236.04,236.41,236.01,236.18,23153.0,233.7976,234.1641,233.7679,233.9363,23153.0
2025-01-31 12:30:00,236.18,236.18,236.06,236.11,21201.0,233.9363,233.9363,233.8174,233.8669,21201.0
2025-01-31 12:40:00,236.08,236.12,235.98,236.02,15209.0,233.8372,233.8768,233.7382,233.7778,15209.0
2025-01-31 12:50:00,236.03,236.04,235.5,235.53,11810.0,233.7877,233.7976,233.2627,233.2924,11810.0
2025-01-31 13:00:00,235.77,236.16,235.74,236.16,8418.0,233.5302,233.9165,233.5004,233.9165,8418.0
2025-01-31 13:10:00,236.34,236.42,236.02,236.02,13602.0,234.0947,234.174,233.7778,233.7778,13602.0
2025-01-31 13:20:00,235.94,236.13,235.92,236.01,24458.0,233.6985,233.8867,233.6787,233.7679,24458.0
2025-01-31 13:30:00,236.06,236.11,235.67,235.88,13402.0,233.8174,233.8669,233.4311,233.6391,13402.0
2025-01-31 13:40:00,235.91,236.08,235.85,236.0,20862.0,233.6688,233.8372,233.6094,233.758,20862.0
2025-01-31 13:50:00,236.03,236.04,235.95,236.03,20273.0,233.7877,233.7976,233.7085,233.7877,20273.0
2025-01-31 14:00:00,235.99,236.05,235.71,235.82,15649.0,233.7481,233.8075,233.4707,233.5797,15649.0
2025-01-31 14:10:00,235.85,236.07,235.78,235.8,21011.0,233.6094,233.8273,233.5401,233.5599,21011.0
2025-01-31 14:20:00,235.77,236.64,235.71,236.61,71200.0,233.5302,234.3919,233.4707,234.3622,71200.0
2025-01-31 14:30:00,236.61,237.09,236.45,236.55,71527.0,234.3622,234.8376,234.2037,234.3028,71527.0
2025-01-31 14:40:00,236.61,236.8,236.46,236.67,10388.0,234.3622,234.5504,234.2136,234.4216,10388.0
2025-01-31 14:50:00,236.68,236.81,236.41,236.59,13383.0,234.4315,234.5603,234.1641,234.3424,13383.0
2025-01-31 15:00:00,236.59,236.59,235.84,235.84,8884.0,234.3424,234.3424,233.5995,233.5995,8884.0
2025-01-31 15:10:00,235.86,236.1,235.84,236.01,14225.0,233.6193,233.857,233.5995,233.7679,14225.0
2025-01-31 15:20:00,236.09,236.14,235.91,235.92,10063.0,233.8471,233.8966,233.6688,233.6787,10063.0
2025-01-31 15:30:00,235.96,236.16,235.79,235.81,23798.0,233.7184,233.9165,233.55,233.5698,23798.0
2025-01-31 15:40:00,235.88,236.08,235.75,235.91,40922.0,233.6391,233.8372,233.5104,233.6688,40922.0
2025-01-31 15:50:00,236.01,236.81,236.01,236.41,140240.0,233.7679,234.5603,233.7679,234.1641,140240.0
2025-02-03 09:30:00,239.51,240.81,238.4,240.11,149804.0,237.2346,238.5223,236.1352,237.8289,149804.0
2025-02-03 09:40:00,240.11,240.7,238.93,238.93,53635.0,237.8289,238.4133,236.6601,236.6601,53635.0
2025-02-03 09:50:00,238.67,239.73,238.65,238.87,95935.0,236.4026,237.4525,236.3828,236.6007,95935.0
2025-02-03 10:00:00,238.87,241.56,238.66,240.89,44563.0,236.6007,239.2652,236.3927,238.6015,44563.0
2025-02-03 10:10:00,240.81,241.06,240.52,240.79,37921.0,238.5223,238.7699,238.235,238.5025,37921.0
2025-02-03 10:20:00,240.79,241.02,239.86,239.87,72081.0,238.5025,238.7303,237.5813,237.5912,72081.0
2025-02-03 10:30:00,239.92,240.28,239.48,240.27,126911.0,237.6407,237.9973,237.2049,237.9874,126911.0
2025-02-03 10:40:00,240.19,240.55,239.68,239.68,11272.0,237.9082,238.2648,237.403,237.403,11272.0
2025-02-03 10:50:00,239.79,239.86,238.35,238.58,19515.0,237.512,237.5813,236.0857,236.3135,19515.0
2025-02-03 11:00:00,238.61,238.66,238.14,238.22,7585.0,236.3432,236.3927,235.8776,235.9569,7585.0
2025-02-03 11:10:00,238.22,238.86,238.22,238.77,8253.0,235.9569,236.5908,235.9569,236.5017,8253.0
2025-02-03 11:20:00,238.83,239.55,238.77,239.45,9003.0,236.5611,237.2743,236.5017,237.1752,9003.0
2025-02-03 11:30:00,239.55,239.96,239.3,239.93,7308.0,237.2743,237.6804,237.0266,237.6506,7308.0
2025-02-03 11:40:00,239.87,240.08,239.55,239.77,8114.0,237.5912,237.7992,237.2743,237.4922,8114.0
2025-02-03 11:50:00,239.68,239.97,239.51,239.69,4920.0,237.403,237.6903,237.2346,237.4129,4920.0
2025-02-03 12:00:00,239.67,239.73,239.22,239.51,7725.0,237.3931,237.4525,236.9474,237.2346,7725.0
2025-02-03 12:10:00,239.43,240.13,239.4,240.13,14678.0,237.1554,237.8487,237.1257,237.8487,14678.0
2025-02-03 12:20:00,240.22,240.47,240.19,240.44,5296.0,237.9379,238.1855,237.9082,238.1558,5296.0
2025-02-03 12:30:00,240.41,240.74,240.22,240.45,13824.0,238.1261,238.4529,237.9379,238.1657,13824.0
2025-02-03 12:40:00,240.42,240.93,240.42,240.93,17670.0,238.136,238.6411,238.136,238.6411,17670.0
2025-02-03 12:50:00,240.97,241.31,240.97,241.21,13436.0,238.6808,239.0175,238.6808,238.9185,13436.0
2025-02-03 13:00:00,241.07,241.28,240.52,240.56,78611.0,238.7798,238.9878,238.235,238.2747,78611.0
2025-02-03 13:10:00,240.53,240.62,240.29,240.41,18434.0,238.2449,238.3341,238.0072,238.1261,18434.0
2025-02-03 13:20:00,240.34,240.35,239.86,239.9,36441.0,238.0567,238.0667,237.5813,237.6209,36441.0
2025-02-03 13:30:00,239.9,240.16,239.75,239.8,10453.0,237.6209,237.8785,237.4724,237.5219,10453.0
2025-02-03 13:40:00,239.75,239.86,239.43,239.44,7882.0,237.4724,237.5813,237.1554,237.1653,7882.0
2025-02-03 13:50:00,239.5,239.68,239.37,239.59,6695.0,237.2247,237.403,237.096,237.3139,6695.0
2025-02-03 14:00:00,239.5,239.5,239.28,239.32,4583.0,237.2247,237.2247,237.0068,237.0464,4583.0
2025-02-03 14:10:00,239.33,239.65,239.33,239.52,8619.0,237.0563,237.3733,237.0563,237.2445,8619.0
2025-02-03 14:20:00,239.53,240.06,239.5,239.92,25925.0,237.2544,237.7794,237.2247,237.6407,25925.0
2025-02-03 14:30:00,239.9,240.09,239.76,239.79,14803.0,237.6209,237.8091,237.4823,237.512,14803.0
2025-02-03 14:40:00,239.77,240.08,239.69,240.0,18844.0,237.4922,237.7992,237.4129,237.72,18844.0
2025-02-03 14:50:00,239.98,240.04,239.85,240.0,22459.0,237.7002,237.7596,237.5714,237.72,22459.0
2025-02-03 15:00:00,240.01,240.45,239.82,239.87,16715.0,237.7299,238.1657,237.5417,237.5912,16715.0
2025-02-03 15:10:00,239.91,240.05,239.73,239.89,11444.0,237.6308,237.7695,237.4525,237.611,11444.0
2025-02-03 15:20:00,239.82,239.85,239.14,239.39,80490.0,237.5417,237.5714,236.8681,237.1158,80490.0
2025-02-03 15:30:00,239.39,239.91,239.25,239.77,17763.0,237.1158,237.6308,236.9771,237.4922,17763.0
2025-02-03 15:40:00,239.79,240.38,239.73,240.37,24863.0,237.512,238.0964,237.4525,238.0865,24863.0
2025-02-03 15:50:00,240.46,241.25,240.46,240.58,148523.0,238.1756,238.9581,238.1756,238.2945,148523.0
2025-02-04 09:30:00,240.1,241.2,238.12,239.24,45110.0,237.819,238.9086,235.8578,236.9672,45110.0
2025-02-04 09:40:00,239.47,240.46,239.34,240.22,16202.0,237.195,238.1756,237.0662,237.9379,16202.0
2025-02-04 09:50:00,240.25,240.7,240.13,240.26,18884.0,237.9676,238.4133,237.8487,237.9775,18884.0
2025-02-04 10:00:00,240.45,240.62,240.0,240.56,15391.0,238.1657,238.3341,237.72,238.2747,15391.0
2025-02-04 10:10:00,240.63,241.81,240.52,241.21,17178.0,238.344,239.5128,238.235,238.9185,17178.0
2025-02-04 10:20:00,241.19,241.19,240.44,240.68,5799.0,238.8987,238.8987,238.1558,238.3935,5799.0
2025-02-04 10:30:00,240.68,241.19,240.64,240.92,9657.0,238.3935,238.8987,238.3539,238.6312,9657.0
2025-02-04 10:40:00,240.77,241.1,240.72,241.08,10843.0,238.4827,238.8095,238.4331,238.7897,10843.0
2025-02-04 10:50:00,241.1,241.48,241.1,241.26,6300.0,238.8095,239.1859,238.8095,238.968,6300.0
2025-02-04 11:00:00,241.24,241.48,241.11,241.37,6106.0,238.9482,239.1859,238.8194,239.077,6106.0
2025-02-04 11:10:00,241.37,241.45,241.2,241.39,5266.0,239.077,239.1562,238.9086,239.0968,5266.0
2025-02-04 11:20:00,241.39,241.57,241.23,241.23,11572.0,239.0968,239.2751,238.9383,238.9383,11572.0
2025-02-04 11:30:00,241.28,241.3,241.06,241.13,10912.0,238.9878,239.0076,238.7699,238.8392,10912.0
2025-02-04 11:40:00,241.1,241.18,240.95,240.99,10874.0,238.8095,238.8888,238.661,238.7006,10874.0
2025-02-04 11:50:00,240.99,240.99,240.71,240.99,7138.0,238.7006,238.7006,238.4232,238.7006,7138.0
2025-02-04 12:00:00,241.01,241.28,240.97,241.23,6122.0,238.7204,238.9878,238.6808,238.9383,6122.0
2025-02-04 12:10:00,241.23,241.34,240.9,240.97,12970.0,238.9383,239.0472,238.6114,238.6808,12970.0
2025-02-04 12:20:00,240.91,241.12,240.89,240.98,4320.0,238.6213,238.8293,238.6015,238.6907,4320.0
2025-02-04 12:30:00,241.04,241.04,240.66,240.66,10407.0,238.7501,238.7501,238.3737,238.3737,10407.0
2025-02-04 12:40:00,240.76,240.98,240.65,240.89,3867.0,238.4728,238.6907,238.3638,238.6015,3867.0
2025-02-04 12:50:00,240.99,241.21,240.98,241.19,2647.0,238.7006,238.9185,238.6907,238.8987,2647.0
2025-02-04 13:00:00,241.24,241.28,241.11,241.18,2750.0,238.9482,238.9878,238.8194,238.8888,2750.0
2025-02-04 13:10:00,241.2,241.54,241.12,241.33,11981.0,238.9086,239.2453,238.8293,239.0373,11981.0
2025-02-04 13:20:00,241.44,241.44,241.14,241.2,8159.0,239.1463,239.1463,238.8491,238.9086,8159.0
2025-02-04 13:30:00,241.17,241.29,240.98,241.13,15307.0,238.8789,238.9977,238.6907,238.8392,15307.0
2025-02-04 13:40:00,241.17,241.5,241.17,241.25,9679.0,238.8789,239.2057,238.8789,238.9581,9679.0
2025-02-04 13:50:00,241.22,241.36,241.22,241.26,10700.0,238.9284,239.0671,238.9284,238.968,10700.0
2025-02-04 14:00:00,241.22,241.7,241.22,241.59,6215.0,238.9284,239.4038,238.9284,239.2949,6215.0
2025-02-04 14:10:00,241.69,241.79,241.57,241.72,10851.0,239.3939,239.493,239.2751,239.4236,10851.0
2025-02-04 14:20:00,241.76,241.92,241.75,241.83,8493.0,239.4633,239.6217,239.4534,239.5326,8493.0
2025-02-04 14:30:00,241.87,242.22,241.87,242.04,28836.0,239.5722,239.9189,239.5722,239.7406,28836.0
2025-02-04 14:40:00,242.05,242.09,241.76,241.76,26331.0,239.7505,239.7901,239.4633,239.4633,26331.0
2025-02-04 14:50:00,241.8,242.36,241.76,242.0,12614.0,239.5029,240.0576,239.4633,239.701,12614.0
2025-02-04 15:00:00,241.97,242.42,241.93,242.39,17410.0,239.6713,240.117,239.6316,240.0873,17410.0
2025-02-04 15:10:00,242.42,242.5,242.25,242.3,22908.0,240.117,240.1962,239.9486,239.9981,22908.0
2025-02-04 15:20:00,242.31,242.36,241.93,241.97,24843.0,240.008,240.0576,239.6316,239.6713,24843.0
2025-02-04 15:30:00,242.0,242.19,241.91,242.08,35605.0,239.701,239.8892,239.6118,239.7802,35605.0
2025-02-04 15:40:00,242.1,242.31,242.0,242.23,48000.0,239.8,240.008,239.701,239.9288,48000.0
2025-02-04 15:50:00,242.26,242.86,242.19,242.52,190840.0,239.9585,240.5528,239.8892,240.216,190840.0
2025-02-05 09:30:00,242.76,243.33,242.5,242.81,31337.0,240.4538,241.0183,240.1962,240.5033,31337.0
2025-02-05 09:40:00,242.86,243.05,242.35,242.35,27874.0,240.5528,240.741,240.0477,240.0477,27874.0
2025-02-05 09:50:00,242.34,242.58,242.19,242.46,11006.0,240.0377,240.2755,239.8892,240.1566,11006.0
2025-02-05 10:00:00,242.46,242.7,241.88,242.06,35894.0,240.1566,240.3943,239.5821,239.7604,35894.0
2025-02-05 10:10:00,242.07,242.16,241.41,242.01,15926.0,239.7703,239.8595,239.1166,239.7109,15926.0
2025-02-05 10:20:00,242.08,242.26,241.76,242.13,9315.0,239.7802,239.9585,239.4633,239.8297,9315.0
2025-02-05 10:30:00,242.13,242.27,241.81,242.27,10960.0,239.8297,239.9684,239.5128,239.9684,10960.0
2025-02-05 10:40:00,242.34,242.42,241.95,242.3,25247.0,240.0377,240.117,239.6515,239.9981,25247.0
2025-02-05 10:50:00,242.31,242.33,241.51,241.62,14405.0,240.008,240.0278,239.2156,239.3246,14405.0
2025-02-05 11:00:00,241.66,241.7,241.29,241.49,8920.0,239.3642,239.4038,238.9977,239.1958,8920.0
2025-02-05 11:10:00,241.53,241.61,241.09,241.25,9464.0,239.2354,239.3147,238.7996,238.9581,9464.0
2025-02-05 11:20:00,241.26,241.66,241.23,241.62,7004.0,238.968,239.3642,238.9383,239.3246,7004.0
2025-02-05 11:30:00,241.69,241.69,241.46,241.5,16069.0,239.3939,239.3939,239.1661,239.2057,16069.0
2025-02-05 11:40:00,241.5,241.69,241.38,241.56,9587.0,239.2057,239.3939,239.0869,239.2652,9587.0
2025-02-05 11:50:00,241.52,241.82,241.35,241.35,9534.0,239.2255,239.5227,239.0572,239.0572,9534.0
2025-02-05 12:00:00,241.4,241.49,241.06,241.25,7616.0,239.1067,239.1958,238.7699,238.9581,7616.0
2025-02-05 12:10:00,241.33,241.41,241.14,241.35,14728.0,239.0373,239.1166,238.8491,239.0572,14728.0
2025-02-05 12:20:00,241.32,241.52,241.27,241.52,12484.0,239.0274,239.2255,238.9779,239.2255,12484.0
2025-02-05 12:30:00,241.5,241.63,241.46,241.52,9030.0,239.2057,239.3345,239.1661,239.2255,9030.0
2025-02-05 12:40:00,241.53,241.67,241.53,241.58,6861.0,239.2354,239.3741,239.2354,239.285,6861.0
2025-02-05 12:50:00,241.54,241.77,241.54,241.54,6273.0,239.2453,239.4732,239.2453,239.2453,6273.0
2025-02-05 13:00:00,241.54,241.62,241.47,241.52,7218.0,239.2453,239.3246,239.176,239.2255,7218.0
2025-02-05 13:10:00,241.56,241.72,241.53,241.66,7275.0,239.2652,239.4236,239.2354,239.3642,7275.0
2025-02-05 13:20:00,241.74,241.85,241.42,241.52,17362.0,239.4434,239.5524,239.1265,239.2255,17362.0
2025-02-05 13:30:00,241.5,241.6,241.3,241.59,15248.0,239.2057,239.3048,239.0076,239.2949,15248.0
2025-02-05 13:40:00,241.63,241.75,241.49,241.69,7193.0,239.3345,239.4534,239.1958,239.3939,7193.0
2025-02-05 13:50:00,241.64,241.69,241.32,241.56,8381.0,239.3444,239.3939,239.0274,239.2652,8381.0
2025-02-05 14:00:00,241.59,241.98,241.58,241.97,11143.0,239.2949,239.6812,239.285,239.6713,11143.0
2025-02-05 14:10:00,241.97,242.05,241.86,241.93,9044.0,239.6713,239.7505,239.5623,239.6316,9044.0
2025-02-05 14:20:00,241.97,242.01,241.81,241.89,8874.0,239.6713,239.7109,239.5128,239.592,8874.0
2025-02-05 14:30:00,241.89,241.97,241.78,241.9,7887.0,239.592,239.6713,239.4831,239.6019,7887.0
2025-02-05 14:40:00,241.93,241.93,241.52,241.6,10447.0,239.6316,239.6316,239.2255,239.3048,10447.0
2025-02-05 14:50:00,241.65,241.71,241.21,241.28,13515.0,239.3543,239.4137,238.9185,238.9878,13515.0
2025-02-05 15:00:00,241.36,241.5,241.13,241.24,14486.0,239.0671,239.2057,238.8392,238.9482,14486.0
2025-02-05 15:10:00,241.27,241.58,241.24,241.57,11129.0,238.9779,239.285,238.9482,239.2751,11129.0
2025-02-05 15:20:00,241.64,241.73,241.42,241.53,11452.0,239.3444,239.4335,239.1265,239.2354,11452.0
2025-02-05 15:30:00,241.56,241.81,241.49,241.7,19933.0,239.2652,239.5128,239.1958,239.4038,19933.0
2025-02-05 15:40:00,241.72,241.9,241.56,241.72,26860.0,239.4236,239.6019,239.2652,239.4236,26860.0
2025-02-05 15:50:00,241.75,241.91,241.38,241.66,103844.0,239.4534,239.6118,239.0869,239.3642,103844.0
2025-02-06 09:30:00,243.0,243.55,242.2,243.44,26960.0,240.6915,241.2363,239.8991,241.1273,26960.0
2025-02-06 09:40:00,243.44,243.76,243.11,243.15,13834.0,241.1273,241.4443,240.8004,240.8401,13834.0
2025-02-06 09:50:00,243.05,243.3,242.85,243.07,9361.0,240.741,240.9886,240.5429,240.7608,9361.0
2025-02-06 10:00:00,242.98,243.67,242.9,242.9,10936.0,240.6717,241.3551,240.5924,240.5924,10936.0
2025-02-06 10:10:00,243.04,243.04,242.43,242.49,14589.0,240.7311,240.7311,240.1269,240.1863,14589.0
2025-02-06 10:20:00,242.43,242.9,242.43,242.9,12784.0,240.1269,240.5924,240.1269,240.5924,12784.0
2025-02-06 10:30:00,242.81,243.0,242.64,242.67,14543.0,240.5033,240.6915,240.3349,240.3646,14543.0
2025-02-06 10:40:00,242.68,243.36,242.5,243.36,10063.0,240.3745,241.0481,240.1962,241.0481,10063.0
2025-02-06 10:50:00,243.33,243.33,242.99,243.26,7306.0,241.0183,241.0183,240.6816,240.949,7306.0
2025-02-06 11:00:00,243.15,243.28,243.03,243.13,10024.0,240.8401,240.9688,240.7212,240.8202,10024.0
2025-02-06 11:10:00,243.09,243.73,243.09,243.73,10129.0,240.7806,241.4145,240.7806,241.4145,10129.0
2025-02-06 11:20:00,243.77,243.94,243.63,243.77,10902.0,241.4542,241.6225,241.3155,241.4542,10902.0
2025-02-06 11:30:00,243.76,243.76,243.3,243.48,13364.0,241.4443,241.4443,240.9886,241.1669,13364.0
2025-02-06 11:40:00,243.5,243.67,243.4,243.51,5206.0,241.1867,241.3551,241.0877,241.1966,5206.0
2025-02-06 11:50:00,243.59,243.91,243.59,243.72,10213.0,241.2759,241.5928,241.2759,241.4046,10213.0
2025-02-06 12:00:00,243.77,244.23,243.77,244.22,15417.0,241.4542,241.9098,241.4542,241.8999,15417.0
2025-02-06 12:10:00,244.27,244.28,244.15,244.25,2375.0,241.9494,241.9593,241.8306,241.9296,2375.0
2025-02-06 12:20:00,244.22,244.32,244.09,244.31,6587.0,241.8999,241.9989,241.7711,241.989,6587.0
2025-02-06 12:30:00,244.28,244.6,244.27,244.54,8809.0,241.9593,242.2763,241.9494,242.2168,8809.0
2025-02-06 12:40:00,244.55,244.6,244.15,244.25,7273.0,242.2268,242.2763,241.8306,241.9296,7273.0
2025-02-06 12:50:00,244.17,244.26,243.76,244.0,11380.0,241.8504,241.9395,241.4443,241.682,11380.0
2025-02-06 13:00:00,243.97,244.11,243.85,243.88,11537.0,241.6523,241.7909,241.5334,241.5631,11537.0
2025-02-06 13:10:00,243.91,244.06,243.88,243.97,7954.0,241.5928,241.7414,241.5631,241.6523,7954.0
2025-02-06 13:20:00,243.97,244.15,243.85,243.97,11254.0,241.6523,241.8306,241.5334,241.6523,11254.0
2025-02-06 13:30:00,243.97,244.15,243.73,243.74,6731.0,241.6523,241.8306,241.4145,241.4244,6731.0
2025-02-06 13:40:00,243.74,243.95,243.49,243.57,6972.0,241.4244,241.6325,241.1768,241.2561,6972.0
2025-02-06 13:50:00,243.64,243.78,243.45,243.72,6704.0,241.3254,241.4641,241.1372,241.4046,6704.0
2025-02-06 14:00:00,243.68,243.99,243.6,243.99,1920.0,241.365,241.6721,241.2858,241.6721,1920.0
2025-02-06 14:10:00,243.98,244.06,243.75,244.05,5819.0,241.6622,241.7414,241.4344,241.7315,5819.0
2025-02-06 14:20:00,244.1,244.28,243.98,244.21,9516.0,241.781,241.9593,241.6622,241.89,9516.0
2025-02-06 14:30:00,244.21,244.27,243.93,244.07,15179.0,241.89,241.9494,241.6126,241.7513,15179.0
2025-02-06 14:40:00,244.07,244.42,243.94,244.42,10783.0,241.7513,242.098,241.6225,242.098,10783.0
2025-02-06 14:50:00,244.43,244.92,244.43,244.81,24415.0,242.1079,242.5932,242.1079,242.4843,24415.0
2025-02-06 15:00:00,244.82,244.82,244.38,244.56,23291.0,242.4942,242.4942,242.0584,242.2367,23291.0
2025-02-06 15:10:00,244.49,244.84,244.49,244.82,12786.0,242.1673,242.514,242.1673,242.4942,12786.0
2025-02-06 15:20:00,244.84,244.96,244.41,244.57,78857.0,242.514,242.6329,242.0881,242.2466,78857.0
2025-02-06 15:30:00,244.61,244.74,244.44,244.65,11927.0,242.2862,242.4149,242.1178,242.3258,11927.0
2025-02-06 15:40:00,244.67,244.67,244.44,244.48,34777.0,242.3456,242.3456,242.1178,242.1574,34777.0
2025-02-06 15:50:00,244.51,244.72,244.13,244.39,85183.0,242.1871,242.3951,241.8107,242.0683,85183.0
2025-02-07 09:30:00,244.29,244.58,243.66,244.39,23654.0,241.9692,242.2565,241.3452,242.0683,23654.0
2025-02-07 09:40:00,244.44,245.21,244.44,245.08,3808.0,242.1178,242.8805,242.1178,242.7517,3808.0
2025-02-07 09:50:00,245.0,245.85,244.88,245.85,5536.0,242.6725,243.5144,242.5536,243.5144,5536.0
2025-02-07 10:00:00,245.71,246.39,245.59,246.39,8885.0,243.3757,244.0493,243.2569,244.0493,8885.0
2025-02-07 10:10:00,246.56,246.74,245.86,246.05,15864.0,244.2177,244.3959,243.5243,243.7125,15864.0
2025-02-07 10:20:00,246.03,246.27,245.61,245.89,13523.0,243.6927,243.9304,243.2767,243.554,13523.0
2025-02-07 10:30:00,245.98,246.11,245.88,245.98,8889.0,243.6432,243.7719,243.5441,243.6432,8889.0
2025-02-07 10:40:00,246.0,246.26,245.63,246.06,19299.0,243.663,243.9205,243.2965,243.7224,19299.0
2025-02-07 10:50:00,245.98,245.98,245.32,245.65,14270.0,243.6432,243.6432,242.9894,243.3163,14270.0
2025-02-07 11:00:00,245.56,245.92,245.26,245.63,8754.0,243.2272,243.5837,242.93,243.2965,8754.0
2025-02-07 11:10:00,245.55,246.49,245.51,246.21,23513.0,243.2173,244.1483,243.1776,243.871,23513.0
2025-02-07 11:20:00,246.2,246.52,245.89,245.89,16437.0,243.8611,244.178,243.554,243.554,16437.0
2025-02-07 11:30:00,245.81,245.98,245.46,245.82,10400.0,243.4748,243.6432,243.1281,243.4847,10400.0
2025-02-07 11:40:00,245.81,245.96,245.41,245.96,5353.0,243.4748,243.6234,243.0786,243.6234,5353.0
2025-02-07 11:50:00,246.05,246.12,245.73,245.83,4734.0,243.7125,243.7818,243.3955,243.4946,4734.0
2025-02-07 12:00:00,245.66,245.8,245.34,245.51,7821.0,243.3262,243.4649,243.0092,243.1776,7821.0
2025-02-07 12:10:00,245.39,245.53,245.22,245.42,7895.0,243.0588,243.1974,242.8904,243.0885,7895.0
2025-02-07 12:20:00,245.45,245.71,245.25,245.71,9908.0,243.1182,243.3757,242.9201,243.3757,9908.0
2025-02-07 12:30:00,245.5,245.54,245.31,245.34,5355.0,243.1677,243.2073,242.9795,243.0092,5355.0
2025-02-07 12:40:00,245.42,245.63,245.33,245.55,4682.0,243.0885,243.2965,242.9993,243.2173,4682.0
2025-02-07 12:50:00,245.51,245.61,245.39,245.6,2627.0,243.1776,243.2767,243.0588,243.2668,2627.0
2025-02-07 13:00:00,245.55,246.13,245.54,246.09,1896.0,243.2173,243.7917,243.2073,243.7521,1896.0
2025-02-07 13:10:00,246.07,246.22,246.0,246.0,3572.0,243.7323,243.8809,243.663,243.663,3572.0
2025-02-07 13:20:00,245.95,246.23,245.87,246.2,7579.0,243.6135,243.8908,243.5342,243.8611,7579.0
2025-02-07 13:30:00,246.12,246.23,246.07,246.08,4115.0,243.7818,243.8908,243.7323,243.7422,4115.0
2025-02-07 13:40:00,246.11,246.12,245.95,246.04,4027.0,243.7719,243.7818,243.6135,243.7026,4027.0
2025-02-07 13:50:00,246.07,246.07,245.64,245.68,5185.0,243.7323,243.7323,243.3064,243.346,5185.0
2025-02-07 14:00:00,245.71,245.84,245.48,245.68,4170.0,243.3757,243.5045,243.1479,243.346,4170.0
2025-02-07 14:10:00,245.66,245.87,245.6,245.68,9528.0,243.3262,243.5342,243.2668,243.346,9528.0
2025-02-07 14:20:00,245.68,245.86,245.56,245.69,9124.0,243.346,243.5243,243.2272,243.3559,9124.0
2025-02-07 14:30:00,245.68,245.81,245.63,245.81,4361.0,243.346,243.4748,243.2965,243.4748,4361.0
2025-02-07 14:40:00,245.9,246.03,245.75,245.76,7413.0,243.5639,243.6927,243.4154,243.4253,7413.0
2025-02-07 14:50:00,245.74,245.92,245.67,245.69,9114.0,243.4054,243.5837,243.3361,243.3559,9114.0
2025-02-07 15:00:00,245.67,245.67,245.23,245.48,16746.0,243.3361,243.3361,242.9003,243.1479,16746.0
2025-02-07 15:10:00,245.44,245.53,245.36,245.53,7091.0,243.1083,243.1974,243.0291,243.1974,7091.0
2025-02-07 15:20:00,245.58,245.71,245.48,245.51,8819.0,243.247,243.3757,243.1479,243.1776,8819.0
2025-02-07 15:30:00,245.48,245.74,245.47,245.64,8116.0,243.1479,243.4054,243.138,243.3064,8116.0
2025-02-07 15:40:00,245.62,245.64,245.36,245.52,19834.0,243.2866,243.3064,243.0291,243.1875,19834.0
2025-02-07 15:50:00,245.48,245.48,244.53,244.88,83186.0,243.1479,243.1479,242.2069,242.5536,83186.0
2025-02-10 09:30:00,244.38,245.0,244.07,244.22,33209.0,242.0584,242.6725,241.7513,241.8999,33209.0
2025-02-10 09:40:00,244.23,244.52,243.74,244.52,6844.0,241.9098,242.197,241.4244,242.197,6844.0
2025-02-10 09:50:00,244.5,244.58,244.25,244.5,9209.0,242.1772,242.2565,241.9296,242.1772,9209.0
2025-02-10 10:00:00,244.5,245.24,244.49,244.97,12341.0,242.1772,242.9102,242.1673,242.6428,12341.0
2025-02-10 10:10:00,245.1,245.1,244.71,244.94,5393.0,242.7715,242.7715,242.3852,242.613,5393.0
2025-02-10 10:20:00,244.91,244.91,244.29,244.42,8969.0,242.5833,242.5833,241.9692,242.098,8969.0
2025-02-10 10:30:00,244.37,244.52,244.09,244.26,11529.0,242.0485,242.197,241.7711,241.9395,11529.0
2025-02-10 10:40:00,244.29,244.6,244.17,244.53,8068.0,241.9692,242.2763,241.8504,242.2069,8068.0
2025-02-10 10:50:00,244.61,244.62,244.26,244.33,5768.0,242.2862,242.2961,241.9395,242.0088,5768.0
2025-02-10 11:00:00,244.33,244.33,243.78,244.01,7244.0,242.0088,242.0088,241.4641,241.6919,7244.0
2025-02-10 11:10:00,244.04,244.14,243.85,243.9,4037.0,241.7216,241.8206,241.5334,241.5829,4037.0
2025-02-10 11:20:00,243.84,244.16,243.79,244.03,6416.0,241.5235,241.8405,241.474,241.7117,6416.0
2025-02-10 11:30:00,244.05,244.12,243.91,244.12,1745.0,241.7315,241.8008,241.5928,241.8008,1745.0
2025-02-10 11:40:00,244.01,244.13,243.83,243.83,6113.0,241.6919,241.8107,241.5136,241.5136,6113.0
2025-02-10 11:50:00,243.8,243.83,243.53,243.73,6118.0,241.4839,241.5136,241.2164,241.4145,6118.0
2025-02-10 12:00:00,243.74,243.77,243.43,243.51,3782.0,241.4244,241.4542,241.1174,241.1966,3782.0
2025-02-10 12:10:00,243.42,243.42,243.18,243.36,4839.0,241.1075,241.1075,240.8698,241.0481,4839.0
2025-02-10 12:20:00,243.29,243.47,243.16,243.17,4268.0,240.9787,241.157,240.85,240.8599,4268.0
2025-02-10 12:30:00,243.25,243.34,243.15,243.18,6100.0,240.9391,241.0282,240.8401,240.8698,6100.0
2025-02-10 12:40:00,243.17,243.24,242.94,243.22,7623.0,240.8599,240.9292,240.632,240.9094,7623.0
2025-02-10 12:50:00,243.13,243.29,243.13,243.21,3671.0,240.8202,240.9787,240.8202,240.8995,3671.0
2025-02-10 13:00:00,243.2,243.34,243.15,243.24,5684.0,240.8896,241.0282,240.8401,240.9292,5684.0
2025-02-10 13:10:00,243.19,243.33,243.01,243.01,10409.0,240.8797,241.0183,240.7014,240.7014,10409.0
2025-02-10 13:20:00,243.08,243.09,242.73,242.77,5453.0,240.7707,240.7806,240.424,240.4637,5453.0
2025-02-10 13:30:00,242.77,243.26,242.77,243.19,9493.0,240.4637,240.949,240.4637,240.8797,9493.0
2025-02-10 13:40:00,243.15,243.28,243.02,243.09,8710.0,240.8401,240.9688,240.7113,240.7806,8710.0
2025-02-10 13:50:00,243.09,243.12,242.96,243.11,7074.0,240.7806,240.8103,240.6519,240.8004,7074.0
2025-02-10 14:00:00,242.94,243.24,242.89,243.12,12307.0,240.632,240.9292,240.5825,240.8103,12307.0
2025-02-10 14:10:00,243.15,243.19,242.83,242.86,12415.0,240.8401,240.8797,240.5231,240.5528,12415.0
2025-02-10 14:20:00,242.86,243.04,242.84,242.98,9957.0,240.5528,240.7311,240.533,240.6717,9957.0
2025-02-10 14:30:00,242.97,243.02,242.68,242.68,6192.0,240.6618,240.7113,240.3745,240.3745,6192.0
2025-02-10 14:40:00,242.71,242.71,242.38,242.44,8096.0,240.4042,240.4042,240.0774,240.1368,8096.0
2025-02-10 14:50:00,242.44,242.54,242.41,242.44,13579.0,240.1368,240.2358,240.1071,240.1368,13579.0
2025-02-10 15:00:00,242.43,242.6,242.4,242.52,11918.0,240.1269,240.2953,240.0972,240.216,11918.0
2025-02-10 15:10:00,242.49,242.51,242.11,242.11,8704.0,240.1863,240.2061,239.8099,239.8099,8704.0
2025-02-10 15:20:00,242.11,242.11,241.9,241.96,14142.0,239.8099,239.8099,239.6019,239.6614,14142.0
2025-02-10 15:30:00,241.91,242.07,241.7,241.79,18797.0,239.6118,239.7703,239.4038,239.493,18797.0
2025-02-10 15:40:00,241.8,241.81,241.5,241.79,31259.0,239.5029,239.5128,239.2057,239.493,31259.0
2025-02-10 15:50:00,241.71,241.9,241.16,241.9,110145.0,239.4137,239.6019,238.869,239.6019,110145.0
2025-02-11 09:30:00,241.92,241.92,239.7,240.58,38081.0,239.6217,239.6217,237.4228,238.2945,38081.0
2025-02-11 09:40:00,240.48,241.07,240.08,240.37,33872.0,238.1954,238.7798,237.7992,238.0865,33872.0
2025-02-11 09:50:00,240.37,241.28,240.37,241.06,16354.0,238.0865,238.9878,238.0865,238.7699,16354.0
2025-02-11 10:00:00,241.15,241.21,240.37,240.59,24296.0,238.8591,238.9185,238.0865,238.3044,24296.0
2025-02-11 10:10:00,240.56,241.01,240.52,240.92,14202.0,238.2747,238.7204,238.235,238.6312,14202.0
2025-02-11 10:20:00,241.03,241.17,240.6,240.6,10508.0,238.7402,238.8789,238.3143,238.3143,10508.0
2025-02-11 10:30:00,240.63,240.77,240.42,240.45,5761.0,238.344,238.4827,238.136,238.1657,5761.0
2025-02-11 10:40:00,240.46,240.86,240.39,240.72,9985.0,238.1756,238.5718,238.1063,238.4331,9985.0
2025-02-11 10:50:00,240.72,241.01,240.72,240.86,10851.0,238.4331,238.7204,238.4331,238.5718,10851.0
2025-02-11 11:00:00,240.92,241.15,240.8,241.08,11063.0,238.6312,238.8591,238.5124,238.7897,11063.0
2025-02-11 11:10:00,241.01,241.43,240.94,241.35,10579.0,238.7204,239.1364,238.651,239.0572,10579.0
2025-02-11 11:20:00,241.35,241.49,240.96,240.97,10657.0,239.0572,239.1958,238.6709,238.6808,10657.0
2025-02-11 11:30:00,240.97,241.1,240.79,240.93,13838.0,238.6808,238.8095,238.5025,238.6411,13838.0
2025-02-11 11:40:00,240.93,241.16,240.91,241.08,10137.0,238.6411,238.869,238.6213,238.7897,10137.0
2025-02-11 11:50:00,241.1,241.4,241.07,241.34,8155.0,238.8095,239.1067,238.7798,239.0472,8155.0
2025-02-11 12:00:00,241.27,241.82,241.22,241.81,10409.0,238.9779,239.5227,238.9284,239.5128,10409.0
2025-02-11 12:10:00,241.8,242.21,241.72,242.15,4388.0,239.5029,239.909,239.4236,239.8496,4388.0
2025-02-11 12:20:00,242.17,242.2,242.02,242.06,8321.0,239.8694,239.8991,239.7208,239.7604,8321.0
2025-02-11 12:30:00,242.02,242.03,241.7,241.73,7436.0,239.7208,239.7307,239.4038,239.4335,7436.0
2025-02-11 12:40:00,241.73,241.79,241.64,241.72,4810.0,239.4335,239.493,239.3444,239.4236,4810.0
2025-02-11 12:50:00,241.73,241.73,241.43,241.57,4625.0,239.4335,239.4335,239.1364,239.2751,4625.0
2025-02-11 13:00:00,241.56,241.63,241.09,241.18,6941.0,239.2652,239.3345,238.7996,238.8888,6941.0
2025-02-11 13:10:00,241.4,241.45,241.24,241.24,3400.0,239.1067,239.1562,238.9482,238.9482,3400.0
2025-02-11 13:20:00,241.24,241.37,241.14,241.14,4091.0,238.9482,239.077,238.8491,238.8491,4091.0
2025-02-11 13:30:00,241.15,241.63,241.15,241.51,7078.0,238.8591,239.3345,238.8591,239.2156,7078.0
2025-02-11 13:40:00,241.51,241.6,241.32,241.42,6336.0,239.2156,239.3048,239.0274,239.1265,6336.0
2025-02-11 13:50:00,241.37,241.5,241.21,241.45,10553.0,239.077,239.2057,238.9185,239.1562,10553.0
2025-02-11 14:00:00,241.47,241.55,241.08,241.16,11308.0,239.176,239.2553,238.7897,238.869,11308.0
2025-02-11 14:10:00,241.2,241.46,241.2,241.38,9512.0,238.9086,239.1661,238.9086,239.0869,9512.0
2025-02-11 14:20:00,241.44,242.25,241.37,242.25,18685.0,239.1463,239.9486,239.077,239.9486,18685.0
2025-02-11 14:30:00,242.2,242.41,242.16,242.17,13181.0,239.8991,240.1071,239.8595,239.8694,13181.0
2025-02-11 14:40:00,242.27,242.39,242.08,242.18,10254.0,239.9684,240.0873,239.7802,239.8793,10254.0
2025-02-11 14:50:00,242.18,242.27,241.95,242.0,16549.0,239.8793,239.9684,239.6515,239.701,16549.0
2025-02-11 15:00:00,242.06,242.17,241.66,242.12,21591.0,239.7604,239.8694,239.3642,239.8198,21591.0
2025-02-11 15:10:00,242.08,242.11,241.86,241.86,12074.0,239.7802,239.8099,239.5623,239.5623,12074.0
2025-02-11 15:20:00,241.96,242.2,241.85,242.2,14155.0,239.6614,239.8991,239.5524,239.8991,14155.0
2025-02-11 15:30:00,242.21,242.53,242.18,242.5,18834.0,239.909,240.2259,239.8793,240.1962,18834.0
2025-02-11 15:40:00,242.5,242.6,242.26,242.27,27533.0,240.1962,240.2953,239.9585,239.9684,27533.0
2025-02-11 15:50:00,242.3,242.36,241.45,241.7,144944.0,239.9981,240.0576,239.1562,239.4038,144944.0
2025-02-12 09:30:00,245.86,253.53,245.68,245.88,116414.0,243.5243,251.1214,243.346,243.5441,116414.0
2025-02-12 09:40:00,245.76,248.24,245.24,248.24,41378.0,243.4253,245.8817,242.9102,245.8817,41378.0
2025-02-12 09:50:00,248.02,251.33,247.0,250.35,79780.0,245.6638,248.9423,244.6535,247.9717,79780.0
2025-02-12 10:00:00,250.34,251.05,249.71,250.11,57461.0,247.9617,248.665,247.3377,247.7339,57461.0
2025-02-12 10:10:00,250.11,250.76,249.61,249.78,26944.0,247.7339,248.3778,247.2387,247.4071,26944.0
2025-02-12 10:20:00,249.8,249.8,247.15,247.57,30568.0,247.4269,247.4269,244.8021,245.2181,30568.0
2025-02-12 10:30:00,247.49,248.24,247.15,247.86,24013.0,245.1388,245.8817,244.8021,245.5053,24013.0
2025-02-12 10:40:00,248.14,249.86,247.78,249.44,22102.0,245.7826,247.4863,245.4261,247.0703,22102.0
2025-02-12 10:50:00,249.25,249.44,248.44,248.51,35392.0,246.8821,247.0703,246.0798,246.1491,35392.0
2025-02-12 11:00:00,248.39,248.58,247.68,247.9,15211.0,246.0303,246.2185,245.327,245.5449,15211.0
2025-02-12 11:10:00,247.71,247.86,246.89,246.89,12776.0,245.3567,245.5053,244.5445,244.5445,12776.0
2025-02-12 11:20:00,246.86,247.04,246.34,246.59,17120.0,244.5148,244.6931,243.9997,244.2474,17120.0
2025-02-12 11:30:00,246.26,246.38,245.6,245.65,17450.0,243.9205,244.0394,243.2668,243.3163,17450.0
2025-02-12 11:40:00,245.75,246.64,245.64,246.47,15385.0,243.4154,244.2969,243.3064,244.1285,15385.0
2025-02-12 11:50:00,246.47,246.76,246.02,246.31,18539.0,244.1285,244.4158,243.6828,243.97,18539.0
2025-02-12 12:00:00,246.28,247.08,246.28,247.01,31070.0,243.9403,244.7327,243.9403,244.6634,31070.0
2025-02-12 12:10:00,246.9,247.34,246.66,247.09,25293.0,244.5544,244.9902,244.3167,244.7426,25293.0
2025-02-12 12:20:00,247.05,247.31,246.84,247.15,16003.0,244.703,244.9605,244.495,244.8021,16003.0
2025-02-12 12:30:00,247.09,247.31,246.5,246.51,17236.0,244.7426,244.9605,244.1582,244.1681,17236.0
2025-02-12 12:40:00,246.38,246.61,245.61,246.5,29553.0,244.0394,244.2672,243.2767,244.1582,29553.0
2025-02-12 12:50:00,246.61,247.34,246.47,246.89,77784.0,244.2672,244.9902,244.1285,244.5445,77784.0
2025-02-12 13:00:00,246.89,248.37,246.53,247.29,20722.0,244.5445,246.0105,244.1879,244.9407,20722.0
2025-02-12 13:10:00,247.22,247.53,246.96,247.45,25128.0,244.8714,245.1784,244.6139,245.0992,25128.0
2025-02-12 13:20:00,247.35,247.89,247.35,247.56,13493.0,245.0002,245.535,245.0002,245.2082,13493.0
2025-02-12 13:30:00,247.55,247.97,247.41,247.97,6863.0,245.1983,245.6143,245.0596,245.6143,6863.0
2025-02-12 13:40:00,247.83,247.95,247.54,247.54,8033.0,245.4756,245.5945,245.1883,245.1883,8033.0
2025-02-12 13:50:00,247.5,248.24,247.49,247.94,12992.0,245.1487,245.8817,245.1388,245.5845,12992.0
2025-02-12 14:00:00,247.76,248.04,247.46,247.98,18182.0,245.4063,245.6836,245.1091,245.6242,18182.0
2025-02-12 14:10:00,247.92,248.69,247.91,248.53,13173.0,245.5647,246.3274,245.5548,246.1689,13173.0
2025-02-12 14:20:00,248.33,248.34,248.0,248.2,15194.0,245.9708,245.9807,245.644,245.8421,15194.0
2025-02-12 14:30:00,248.16,248.68,248.16,248.68,6647.0,245.8025,246.3175,245.8025,246.3175,6647.0
2025-02-12 14:40:00,248.66,248.9,248.38,248.89,17440.0,246.2977,246.5354,246.0204,246.5255,17440.0
2025-02-12 14:50:00,248.8,248.89,248.65,248.83,12459.0,246.4364,246.5255,246.2878,246.4661,12459.0
2025-02-12 15:00:00,248.82,249.26,248.75,249.0,20659.0,246.4562,246.892,246.3869,246.6345,20659.0
2025-02-12 15:10:00,248.94,249.26,248.84,248.93,21884.0,246.575,246.892,246.476,246.5651,21884.0
2025-02-12 15:20:00,248.94,248.96,247.98,248.25,16955.0,246.575,246.5949,245.6242,245.8916,16955.0
2025-02-12 15:30:00,248.18,248.8,248.04,248.54,32646.0,245.8223,246.4364,245.6836,246.1788,32646.0
2025-02-12 15:40:00,248.54,248.76,248.34,248.51,26595.0,246.1788,246.3968,245.9807,246.1491,26595.0
2025-02-12 15:50:00,248.41,249.21,248.07,248.88,143593.0,246.0501,246.8425,245.7133,246.5156,143593.0
2025-02-13 09:30:00,250.44,251.71,249.05,249.65,58259.0,248.0608,249.3187,246.684,247.2783,58259.0
2025-02-13 09:40:00,249.64,250.46,248.95,249.99,65800.0,247.2684,248.0806,246.585,247.6151,65800.0
2025-02-13 09:50:00,249.88,251.66,249.88,251.32,166580.0,247.5061,249.2692,247.5061,248.9324,166580.0
2025-02-13 10:00:00,251.23,251.23,249.78,250.5,48760.0,248.8433,248.8433,247.4071,248.1202,48760.0
2025-02-13 10:10:00,250.38,250.79,250.15,250.4,11354.0,248.0014,248.4075,247.7736,248.0212,11354.0
2025-02-13 10:20:00,250.55,250.92,250.24,250.54,9424.0,248.1698,248.5362,247.8627,248.1598,9424.0
2025-02-13 10:30:00,250.44,250.98,250.44,250.83,14083.0,248.0608,248.5957,248.0608,248.4471,14083.0
2025-02-13 10:40:00,250.87,251.06,250.57,250.58,9579.0,248.4867,248.6749,248.1896,248.1995,9579.0
2025-02-13 10:50:00,250.61,251.12,250.58,251.07,17754.0,248.2292,248.7343,248.1995,248.6848,17754.0
2025-02-13 11:00:00,251.11,251.42,250.94,251.42,12970.0,248.7244,249.0315,248.556,249.0315,12970.0
2025-02-13 11:10:00,251.44,251.63,251.2,251.34,10527.0,249.0513,249.2395,248.8136,248.9522,10527.0
2025-02-13 11:20:00,251.29,251.59,251.16,251.48,19404.0,248.9027,249.1999,248.774,249.0909,19404.0
2025-02-13 11:30:00,251.47,251.52,250.31,250.46,19108.0,249.081,249.1305,247.932,248.0806,19108.0
2025-02-13 11:40:00,250.52,250.65,250.14,250.18,6241.0,248.14,248.2688,247.7636,247.8033,6241.0
2025-02-13 11:50:00,250.29,250.33,249.72,249.81,7375.0,247.9122,247.9518,247.3476,247.4368,7375.0
2025-02-13 12:00:00,249.9,249.94,249.04,249.18,9841.0,247.5259,247.5655,246.6741,246.8128,9841.0
2025-02-13 12:10:00,249.17,249.17,248.74,249.13,9060.0,246.8029,246.8029,246.3769,246.7632,9060.0
2025-02-13 12:20:00,249.13,249.2,249.04,249.17,7279.0,246.7632,246.8326,246.6741,246.8029,7279.0
2025-02-13 12:30:00,249.26,249.62,249.02,249.59,7170.0,246.892,247.2486,246.6543,247.2189,7170.0
2025-02-13 12:40:00,249.5,249.54,249.11,249.34,20880.0,247.1297,247.1693,246.7434,246.9712,20880.0
2025-02-13 12:50:00,249.33,249.33,248.73,249.12,25797.0,246.9613,246.9613,246.367,246.7533,25797.0
2025-02-13 13:00:00,249.15,249.26,249.03,249.18,5548.0,246.7831,246.892,246.6642,246.8128,5548.0
2025-02-13 13:10:00,249.17,249.39,249.11,249.3,8218.0,246.8029,247.0208,246.7434,246.9316,8218.0
2025-02-13 13:20:00,249.34,249.63,249.24,249.52,19229.0,246.9712,247.2585,246.8722,247.1495,19229.0
2025-02-13 13:30:00,249.52,249.69,249.5,249.69,6951.0,247.1495,247.3179,247.1297,247.3179,6951.0
2025-02-13 13:40:00,249.61,249.62,249.25,249.62,10991.0,247.2387,247.2486,246.8821,247.2486,10991.0
2025-02-13 13:50:00,249.62,249.75,249.43,249.6,4942.0,247.2486,247.3774,247.0604,247.2288,4942.0
2025-02-13 14:00:00,249.49,250.32,249.48,250.32,13085.0,247.1198,247.9419,247.1099,247.9419,13085.0
2025-02-13 14:10:00,250.21,250.67,250.21,250.67,7229.0,247.833,248.2886,247.833,248.2886,7229.0
2025-02-13 14:20:00,250.73,250.8,250.43,250.51,7961.0,248.348,248.4174,248.0509,248.1301,7961.0
2025-02-13 14:30:00,250.51,250.52,250.29,250.43,8963.0,248.1301,248.14,247.9122,248.0509,8963.0
2025-02-13 14:40:00,250.33,250.39,249.96,250.09,14145.0,247.9518,248.0113,247.5854,247.7141,14145.0
2025-02-13 14:50:00,250.12,250.28,250.05,250.19,7205.0,247.7438,247.9023,247.6745,247.8132,7205.0
2025-02-13 15:00:00,250.24,250.73,250.08,250.22,13553.0,247.8627,248.348,247.7042,247.8429,13553.0
2025-02-13 15:10:00,250.2,250.2,249.85,250.19,9164.0,247.8231,247.8231,247.4764,247.8132,9164.0
2025-02-13 15:20:00,250.14,250.14,249.76,249.96,8957.0,247.7636,247.7636,247.3873,247.5854,8957.0
2025-02-13 15:30:00,249.93,250.19,249.81,250.17,17204.0,247.5556,247.8132,247.4368,247.7934,17204.0
2025-02-13 15:40:00,250.17,250.23,249.89,250.18,16854.0,247.7934,247.8528,247.516,247.8033,16854.0
2025-02-13 15:50:00,250.27,250.67,249.99,250.03,82793.0,247.8924,248.2886,247.6151,247.6547,82793.0
2025-02-14 09:30:00,249.15,250.31,247.5,247.66,59990.0,246.7831,247.932,245.1487,245.3072,59990.0
2025-02-14 09:40:00,247.76,248.69,246.9,246.91,19485.0,245.4063,246.3274,244.5544,244.5643,19485.0
2025-02-14 09:50:00,246.91,247.34,246.37,246.37,22390.0,244.5643,244.9902,244.0295,244.0295,22390.0
2025-02-14 10:00:00,246.58,247.63,246.4,247.48,14808.0,244.2375,245.2775,244.0592,245.1289,14808.0
2025-02-14 10:10:00,247.31,247.74,247.03,247.07,16253.0,244.9605,245.3864,244.6832,244.7228,16253.0
2025-02-14 10:20:00,246.97,247.78,246.74,247.68,12716.0,244.6238,245.4261,244.3959,245.327,12716.0
2025-02-14 10:30:00,247.68,248.5,247.57,248.46,10550.0,245.327,246.1392,245.2181,246.0996,10550.0
2025-02-14 10:40:00,248.49,248.91,247.92,248.12,15360.0,246.1293,246.5453,245.5647,245.7628,15360.0
2025-02-14 10:50:00,247.96,248.11,247.43,247.43,11002.0,245.6044,245.7529,245.0794,245.0794,11002.0
2025-02-14 11:00:00,247.4,248.34,247.4,248.16,10566.0,245.0497,245.9807,245.0497,245.8025,10566.0
2025-02-14 11:10:00,248.09,248.2,247.69,247.97,10295.0,245.7331,245.8421,245.3369,245.6143,10295.0
2025-02-14 11:20:00,248.01,248.21,247.83,247.83,7497.0,245.6539,245.852,245.4756,245.4756,7497.0
2025-02-14 11:30:00,247.83,247.92,247.46,247.5,6434.0,245.4756,245.5647,245.1091,245.1487,6434.0
2025-02-14 11:40:00,247.5,247.77,247.38,247.44,7032.0,245.1487,245.4162,245.0299,245.0893,7032.0
2025-02-14 11:50:00,247.56,247.9,247.34,247.87,6933.0,245.2082,245.5449,244.9902,245.5152,6933.0
2025-02-14 12:00:00,247.91,247.91,247.68,247.69,5044.0,245.5548,245.5548,245.327,245.3369,5044.0
2025-02-14 12:10:00,247.45,247.72,247.45,247.54,6096.0,245.0992,245.3666,245.0992,245.1883,6096.0
2025-02-14 12:20:00,247.49,247.97,247.49,247.91,7584.0,245.1388,245.6143,245.1388,245.5548,7584.0
2025-02-14 12:30:00,247.91,248.05,247.84,248.04,8328.0,245.5548,245.6935,245.4855,245.6836,8328.0
2025-02-14 12:40:00,248.04,248.04,247.89,247.99,4384.0,245.6836,245.6836,245.535,245.6341,4384.0
2025-02-14 12:50:00,248.04,248.04,247.61,247.62,4871.0,245.6836,245.6836,245.2577,245.2676,4871.0
2025-02-14 13:00:00,247.61,247.61,246.86,246.87,16839.0,245.2577,245.2577,244.5148,244.5247,16839.0
2025-02-14 13:10:00,247.0,247.47,246.98,247.36,13780.0,244.6535,245.119,244.6337,245.0101,13780.0
2025-02-14 13:20:00,247.41,247.5,247.31,247.43,7406.0,245.0596,245.1487,244.9605,245.0794,7406.0
2025-02-14 13:30:00,247.48,247.83,247.48,247.83,5243.0,245.1289,245.4756,245.1289,245.4756,5243.0
2025-02-14 13:40:00,247.84,248.06,247.77,247.81,6264.0,245.4855,245.7034,245.4162,245.4558,6264.0
2025-02-14 13:50:00,247.86,247.92,247.67,247.84,7829.0,245.5053,245.5647,245.3171,245.4855,7829.0
2025-02-14 14:00:00,247.87,247.92,247.67,247.67,4505.0,245.5152,245.5647,245.3171,245.3171,4505.0
2025-02-14 14:10:00,247.68,247.77,247.41,247.49,6788.0,245.327,245.4162,245.0596,245.1388,6788.0
2025-02-14 14:20:00,247.44,247.49,247.08,247.08,6440.0,245.0893,245.1388,244.7327,244.7327,6440.0
2025-02-14 14:30:00,247.1,247.21,246.95,247.03,13089.0,244.7525,244.8615,244.604,244.6832,13089.0
2025-02-14 14:40:00,247.01,247.14,246.42,246.42,15336.0,244.6634,244.7921,244.079,244.079,15336.0
2025-02-14 14:50:00,246.5,246.87,246.5,246.78,12375.0,244.1582,244.5247,244.1582,244.4356,12375.0
2025-02-14 15:00:00,246.76,246.78,246.38,246.39,10430.0,244.4158,244.4356,244.0394,244.0493,10430.0
2025-02-14 15:10:00,246.39,246.43,246.08,246.27,18489.0,244.0493,244.0889,243.7422,243.9304,18489.0
2025-02-14 15:20:00,246.28,246.42,245.84,245.93,11879.0,243.9403,244.079,243.5045,243.5936,11879.0
2025-02-14 15:30:00,245.92,246.05,245.8,245.94,14894.0,243.5837,243.7125,243.4649,243.6035,14894.0
2025-02-14 15:40:00,245.88,246.05,245.64,245.75,16481.0,243.5441,243.7125,243.3064,243.4154,16481.0
2025-02-14 15:50:00,245.7,245.95,245.2,245.48,108262.0,243.3658,243.6135,242.8706,243.1479,108262.0
2025-02-18 09:30:00,245.82,246.44,244.43,245.79,39949.0,243.4847,244.0988,242.1079,243.455,39949.0
2025-02-18 09:40:00,245.65,246.85,245.31,246.77,23026.0,243.3163,244.5049,242.9795,244.4257,23026.0
2025-02-18 09:50:00,246.43,247.15,246.08,246.08,33858.0,244.0889,244.8021,243.7422,243.7422,33858.0
2025-02-18 10:00:00,246.3,247.4,246.18,247.28,9585.0,243.9601,245.0497,243.8413,244.9308,9585.0
2025-02-18 10:10:00,247.34,247.92,247.34,247.71,19230.0,244.9902,245.5647,244.9902,245.3567,19230.0
2025-02-18 10:20:00,247.56,248.09,247.32,247.84,18146.0,245.2082,245.7331,244.9704,245.4855,18146.0
2025-02-18 10:30:00,247.94,247.94,247.23,247.3,3471.0,245.5845,245.5845,244.8813,244.9506,3471.0
2025-02-18 10:40:00,247.34,247.6,247.16,247.33,7069.0,244.9902,245.2478,244.812,244.9803,7069.0
2025-02-18 10:50:00,247.23,247.34,246.95,246.95,4829.0,244.8813,244.9902,244.604,244.604,4829.0
2025-02-18 11:00:00,246.97,247.12,246.77,246.84,4382.0,244.6238,244.7723,244.4257,244.495,4382.0
2025-02-18 11:10:00,246.81,246.81,246.38,246.4,6039.0,244.4653,244.4653,244.0394,244.0592,6039.0
2025-02-18 11:20:00,246.41,246.43,246.11,246.11,8985.0,244.0691,244.0889,243.7719,243.7719,8985.0
2025-02-18 11:30:00,246.17,246.34,246.05,246.29,5797.0,243.8314,243.9997,243.7125,243.9502,5797.0
2025-02-18 11:40:00,246.31,246.58,246.17,246.52,7475.0,243.97,244.2375,243.8314,244.178,7475.0
2025-02-18 11:50:00,246.54,246.54,246.36,246.38,2400.0,244.1978,244.1978,244.0196,244.0394,2400.0
2025-02-18 12:00:00,246.41,246.41,246.13,246.18,4572.0,244.0691,244.0691,243.7917,243.8413,4572.0
2025-02-18 12:10:00,246.18,246.34,246.09,246.32,11992.0,243.8413,243.9997,243.7521,243.9799,11992.0
2025-02-18 12:20:00,246.34,246.52,246.25,246.51,6034.0,243.9997,244.178,243.9106,244.1681,6034.0
2025-02-18 12:30:00,246.49,246.98,246.44,246.98,4870.0,244.1483,244.6337,244.0988,244.6337,4870.0
2025-02-18 12:40:00,246.97,247.07,246.7,246.73,5123.0,244.6238,244.7228,244.3563,244.386,5123.0
2025-02-18 12:50:00,246.73,246.74,246.53,246.59,3453.0,244.386,244.3959,244.1879,244.2474,3453.0
2025-02-18 13:00:00,246.44,246.82,246.43,246.75,4123.0,244.0988,244.4752,244.0889,244.4059,4123.0
2025-02-18 13:10:00,246.75,247.05,246.75,246.83,8476.0,244.4059,244.703,244.4059,244.4851,8476.0
2025-02-18 13:20:00,246.83,246.87,246.66,246.86,4159.0,244.4851,244.5247,244.3167,244.5148,4159.0
2025-02-18 13:30:00,246.88,247.33,246.87,247.16,7380.0,244.5346,244.9803,244.5247,244.812,7380.0
2025-02-18 13:40:00,247.1,247.18,246.9,247.08,7442.0,244.7525,244.8318,244.5544,244.7327,7442.0
2025-02-18 13:50:00,247.07,247.26,247.04,247.24,6709.0,244.7228,244.911,244.6931,244.8912,6709.0
2025-02-18 14:00:00,247.22,247.31,247.05,247.29,9525.0,244.8714,244.9605,244.703,244.9407,9525.0
2025-02-18 14:10:00,247.36,247.36,246.96,246.96,5521.0,245.0101,245.0101,244.6139,244.6139,5521.0
2025-02-18 14:20:00,247.05,247.2,247.04,247.17,4191.0,244.703,244.8516,244.6931,244.8219,4191.0
2025-02-18 14:30:00,247.16,247.2,246.88,246.89,8258.0,244.812,244.8516,244.5346,244.5445,8258.0
2025-02-18 14:40:00,246.97,247.09,246.84,247.09,3559.0,244.6238,244.7426,244.495,244.7426,3559.0
2025-02-18 14:50:00,247.11,247.11,246.83,246.95,11705.0,244.7624,244.7624,244.4851,244.604,11705.0
2025-02-18 15:00:00,246.94,247.15,246.93,247.07,7870.0,244.594,244.8021,244.5841,244.7228,7870.0
2025-02-18 15:10:00,247.07,247.33,247.04,247.25,8490.0,244.7228,244.9803,244.6931,244.9011,8490.0
2025-02-18 15:20:00,247.26,247.54,247.14,247.43,19624.0,244.911,245.1883,244.7921,245.0794,19624.0
2025-02-18 15:30:00,247.4,247.87,247.4,247.82,31842.0,245.0497,245.5152,245.0497,245.4657,31842.0
2025-02-18 15:40:00,247.72,248.07,247.63,247.65,17510.0,245.3666,245.7133,245.2775,245.2973,17510.0
2025-02-18 15:50:00,247.72,248.02,247.38,247.83,75708.0,245.3666,245.6638,245.0299,245.4756,75708.0
2025-02-19 09:30:00,248.5,250.25,247.41,249.82,65493.0,246.1392,247.8726,245.0596,247.4467,65493.0
2025-02-19 09:40:00,249.95,250.05,249.08,249.19,11440.0,247.5755,247.6745,246.7137,246.8227,11440.0
2025-02-19 09:50:00,249.1,249.31,248.69,248.87,6858.0,246.7335,246.9415,246.3274,246.5057,6858.0
2025-02-19 10:00:00,248.87,249.62,248.36,249.37,12582.0,246.5057,247.2486,246.0006,247.001,12582.0
2025-02-19 10:10:00,249.34,249.59,249.06,249.37,7314.0,246.9712,247.2189,246.6939,247.001,7314.0
2025-02-19 10:20:00,249.36,249.64,249.33,249.34,7854.0,246.9911,247.2684,246.9613,246.9712,7854.0
2025-02-19 10:30:00,249.33,249.51,249.08,249.35,8200.0,246.9613,247.1396,246.7137,246.9812,8200.0
2025-02-19 10:40:00,249.38,250.39,249.38,250.39,9076.0,247.0109,248.0113,247.0109,248.0113,9076.0
2025-02-19 10:50:00,250.37,250.73,250.36,250.69,6255.0,247.9915,248.348,247.9816,248.3084,6255.0
2025-02-19 11:00:00,250.81,250.81,250.18,250.4,7857.0,248.4273,248.4273,247.8033,248.0212,7857.0
2025-02-19 11:10:00,250.27,250.64,250.27,250.57,15515.0,247.8924,248.2589,247.8924,248.1896,15515.0
2025-02-19 11:20:00,250.45,250.57,250.21,250.38,16513.0,248.0707,248.1896,247.833,248.0014,16513.0
2025-02-19 11:30:00,250.39,250.65,249.95,250.64,11008.0,248.0113,248.2688,247.5755,248.2589,11008.0
2025-02-19 11:40:00,250.66,250.98,250.66,250.72,7072.0,248.2787,248.5957,248.2787,248.3381,7072.0
2025-02-19 11:50:00,250.71,250.85,250.6,250.74,7826.0,248.3282,248.4669,248.2193,248.3579,7826.0
2025-02-19 12:00:00,250.71,250.95,250.66,250.82,10490.0,248.3282,248.566,248.2787,248.4372,10490.0
2025-02-19 12:10:00,250.89,250.89,250.5,250.51,5689.0,248.5065,248.5065,248.1202,248.1301,5689.0
2025-02-19 12:20:00,250.42,250.6,250.35,250.56,14395.0,248.041,248.2193,247.9717,248.1797,14395.0
2025-02-19 12:30:00,250.54,250.6,250.24,250.54,15399.0,248.1598,248.2193,247.8627,248.1598,15399.0
2025-02-19 12:40:00,250.57,250.83,250.55,250.83,6066.0,248.1896,248.4471,248.1698,248.4471,6066.0
2025-02-19 12:50:00,250.83,250.96,250.8,250.82,5511.0,248.4471,248.5759,248.4174,248.4372,5511.0
2025-02-19 13:00:00,250.78,250.99,250.57,250.95,6168.0,248.3976,248.6056,248.1896,248.566,6168.0
2025-02-19 13:10:00,250.87,251.04,250.79,251.0,4164.0,248.4867,248.6551,248.4075,248.6155,4164.0
2025-02-19 13:20:00,250.95,250.99,250.75,250.81,5848.0,248.566,248.6056,248.3679,248.4273,5848.0
2025-02-19 13:30:00,250.77,251.07,250.75,250.84,4775.0,248.3877,248.6848,248.3679,248.457,4775.0
2025-02-19 13:40:00,250.77,251.09,250.77,250.91,5435.0,248.3877,248.7046,248.3877,248.5263,5435.0
2025-02-19 13:50:00,250.98,251.1,250.78,251.1,5263.0,248.5957,248.7145,248.3976,248.7145,5263.0
2025-02-19 14:00:00,251.05,251.26,250.99,251.26,3780.0,248.665,248.873,248.6056,248.873,3780.0
2025-02-19 14:10:00,251.2,251.27,251.13,251.15,6879.0,248.8136,248.8829,248.7442,248.7641,6879.0
2025-02-19 14:20:00,251.24,251.32,251.2,251.27,6836.0,248.8532,248.9324,248.8136,248.8829,6836.0
2025-02-19 14:30:00,251.24,251.28,250.84,250.91,7954.0,248.8532,248.8928,248.457,248.5263,7954.0
2025-02-19 14:40:00,250.9,251.09,250.77,251.01,5562.0,248.5164,248.7046,248.3877,248.6254,5562.0
2025-02-19 14:50:00,251.08,251.13,250.82,250.97,5976.0,248.6947,248.7442,248.4372,248.5858,5976.0
2025-02-19 15:00:00,250.99,251.03,250.83,250.91,8139.0,248.6056,248.6452,248.4471,248.5263,8139.0
2025-02-19 15:10:00,250.9,250.99,250.63,250.99,10910.0,248.5164,248.6056,248.249,248.6056,10910.0
2025-02-19 15:20:00,250.94,251.13,250.79,251.13,6990.0,248.556,248.7442,248.4075,248.7442,6990.0
2025-02-19 15:30:00,251.1,251.13,250.83,250.93,12480.0,248.7145,248.7442,248.4471,248.5461,12480.0
2025-02-19 15:40:00,250.93,250.93,250.48,250.85,11830.0,248.5461,248.5461,248.1004,248.4669,11830.0
2025-02-19 15:50:00,250.91,251.22,250.37,250.6,56197.0,248.5263,248.8334,247.9915,248.2193,56197.0
2025-02-20 09:30:00,250.01,250.01,249.0,249.48,20087.0,247.6349,247.6349,246.6345,247.1099,20087.0
2025-02-20 09:40:00,249.32,249.32,248.44,248.65,17947.0,246.9514,246.9514,246.0798,246.2878,17947.0
2025-02-20 09:50:00,248.72,248.93,248.37,248.75,29330.0,246.3571,246.5651,246.0105,246.3869,29330.0
2025-02-20 10:00:00,248.72,248.98,248.59,248.91,15559.0,246.3571,246.6147,246.2284,246.5453,15559.0
2025-02-20 10:10:00,248.9,248.97,248.62,248.81,10802.0,246.5354,246.6048,246.2581,246.4463,10802.0
2025-02-20 10:20:00,248.67,249.06,248.14,248.44,22502.0,246.3076,246.6939,245.7826,246.0798,22502.0
2025-02-20 10:30:00,248.56,249.08,248.51,248.98,5399.0,246.1987,246.7137,246.1491,246.6147,5399.0
2025-02-20 10:40:00,248.87,248.94,248.46,248.53,8892.0,246.5057,246.575,246.0996,246.1689,8892.0
2025-02-20 10:50:00,248.53,248.62,248.19,248.39,16816.0,246.1689,246.2581,245.8322,246.0303,16816.0
2025-02-20 11:00:00,248.38,248.58,248.27,248.51,9677.0,246.0204,246.2185,245.9114,246.1491,9677.0
2025-02-20 11:10:00,248.52,248.57,248.25,248.34,6814.0,246.159,246.2086,245.8916,245.9807,6814.0
2025-02-20 11:20:00,248.34,248.53,248.03,248.07,12198.0,245.9807,246.1689,245.6737,245.7133,12198.0
2025-02-20 11:30:00,248.06,248.06,247.71,247.79,9020.0,245.7034,245.7034,245.3567,245.436,9020.0
2025-02-20 11:40:00,247.75,247.82,247.43,247.44,8950.0,245.3964,245.4657,245.0794,245.0893,8950.0
2025-02-20 11:50:00,247.41,247.53,247.28,247.3,14450.0,245.0596,245.1784,244.9308,244.9506,14450.0
2025-02-20 12:00:00,247.17,247.38,246.81,246.89,15672.0,244.8219,245.0299,244.4653,244.5445,15672.0
2025-02-20 12:10:00,246.94,247.35,246.85,247.13,8522.0,244.594,245.0002,244.5049,244.7822,8522.0
2025-02-20 12:20:00,247.13,247.2,246.87,246.91,12241.0,244.7822,244.8516,244.5247,244.5643,12241.0
2025-02-20 12:30:00,246.89,247.04,246.81,246.81,7546.0,244.5445,244.6931,244.4653,244.4653,7546.0
2025-02-20 12:40:00,246.69,247.13,246.68,247.05,9784.0,244.3464,244.7822,244.3365,244.703,9784.0
2025-02-20 12:50:00,247.05,247.24,246.97,247.21,8679.0,244.703,244.8912,244.6238,244.8615,8679.0
2025-02-20 13:00:00,247.24,247.24,246.99,247.09,3542.0,244.8912,244.8912,244.6436,244.7426,3542.0
2025-02-20 13:10:00,247.02,247.32,247.02,247.17,9173.0,244.6733,244.9704,244.6733,244.8219,9173.0
2025-02-20 13:20:00,247.25,247.46,247.14,247.41,10892.0,244.9011,245.1091,244.7921,245.0596,10892.0
2025-02-20 13:30:00,247.48,247.74,247.4,247.71,7925.0,245.1289,245.3864,245.0497,245.3567,7925.0
2025-02-20 13:40:00,247.69,248.05,247.49,247.88,21176.0,245.3369,245.6935,245.1388,245.5251,21176.0
2025-02-20 13:50:00,247.87,248.2,247.8,248.04,9588.0,245.5152,245.8421,245.4459,245.6836,9588.0
2025-02-20 14:00:00,248.04,248.56,248.03,248.56,9153.0,245.6836,246.1987,245.6737,246.1987,9153.0
2025-02-20 14:10:00,248.53,248.74,248.36,248.44,8389.0,246.1689,246.3769,246.0006,246.0798,8389.0
2025-02-20 14:20:00,248.44,248.55,248.3,248.44,9611.0,246.0798,246.1888,245.9411,246.0798,9611.0
2025-02-20 14:30:00,248.45,248.58,248.33,248.44,8645.0,246.0897,246.2185,245.9708,246.0798,8645.0
2025-02-20 14:40:00,248.5,248.79,248.44,248.77,10704.0,246.1392,246.4265,246.0798,246.4067,10704.0
2025-02-20 14:50:00,248.76,248.84,248.47,248.48,11022.0,246.3968,246.476,246.1095,246.1194,11022.0
2025-02-20 15:00:00,248.48,248.72,248.37,248.61,13208.0,246.1194,246.3571,246.0105,246.2482,13208.0
2025-02-20 15:10:00,248.59,248.85,248.52,248.81,10949.0,246.2284,246.4859,246.159,246.4463,10949.0
2025-02-20 15:20:00,248.85,249.08,248.72,248.81,13195.0,246.4859,246.7137,246.3571,246.4463,13195.0
2025-02-20 15:30:00,248.74,248.78,248.36,248.5,26015.0,246.3769,246.4166,246.0006,246.1392,26015.0
2025-02-20 15:40:00,248.45,248.62,248.24,248.62,20231.0,246.0897,246.2581,245.8817,246.2581,20231.0
2025-02-20 15:50:00,248.56,248.67,248.2,248.36,91779.0,246.1987,246.3076,245.8421,246.0006,91779.0
2025-02-21 09:30:00,248.32,248.37,246.91,247.73,82091.0,245.9609,246.0105,244.5643,245.3765,82091.0
2025-02-21 09:40:00,247.91,248.0,247.41,247.48,22645.0,245.5548,245.644,245.0596,245.1289,22645.0
2025-02-21 09:50:00,247.74,247.74,247.06,247.48,6816.0,245.3864,245.3864,244.7129,245.1289,6816.0
2025-02-21 10:00:00,247.48,247.71,247.26,247.29,13620.0,245.1289,245.3567,244.911,244.9407,13620.0
2025-02-21 10:10:00,247.29,247.29,246.92,247.14,1841.0,244.9407,244.9407,244.5742,244.7921,1841.0
2025-02-21 10:20:00,247.21,247.34,246.96,247.07,9270.0,244.8615,244.9902,244.6139,244.7228,9270.0
2025-02-21 10:30:00,247.34,247.7,247.34,247.56,15476.0,244.9902,245.3468,244.9902,245.2082,15476.0
2025-02-21 10:40:00,247.61,248.12,247.6,247.81,12667.0,245.2577,245.7628,245.2478,245.4558,12667.0
2025-02-21 10:50:00,247.8,248.16,247.79,248.16,4303.0,245.4459,245.8025,245.436,245.8025,4303.0
2025-02-21 11:00:00,248.06,248.22,247.9,248.21,25246.0,245.7034,245.8619,245.5449,245.852,25246.0
2025-02-21 11:10:00,248.21,248.21,247.7,247.84,11486.0,245.852,245.852,245.3468,245.4855,11486.0
2025-02-21 11:20:00,247.85,247.85,247.48,247.59,5328.0,245.4954,245.4954,245.1289,245.2379,5328.0
2025-02-21 11:30:00,247.59,247.84,247.59,247.73,11628.0,245.2379,245.4855,245.2379,245.3765,11628.0
2025-02-21 11:40:00,247.73,247.73,247.48,247.61,12275.0,245.3765,245.3765,245.1289,245.2577,12275.0
2025-02-21 11:50:00,247.67,248.08,247.59,247.93,13885.0,245.3171,245.7232,245.2379,245.5746,13885.0
2025-02-21 12:00:00,247.93,247.93,247.78,247.84,1530.0,245.5746,245.5746,245.4261,245.4855,1530.0
2025-02-21 12:10:00,247.84,247.84,247.35,247.58,4141.0,245.4855,245.4855,245.0002,245.228,4141.0
2025-02-21 12:20:00,247.46,247.63,247.26,247.34,6788.0,245.1091,245.2775,244.911,244.9902,6788.0
2025-02-21 12:30:00,247.4,247.53,247.31,247.31,6512.0,245.0497,245.1784,244.9605,244.9605,6512.0
2025-02-21 12:40:00,247.34,247.55,247.33,247.55,2654.0,244.9902,245.1983,244.9803,245.1983,2654.0
2025-02-21 12:50:00,247.47,247.5,247.14,247.24,7460.0,245.119,245.1487,244.7921,244.8912,7460.0
2025-02-21 13:00:00,247.31,247.49,247.23,247.4,4858.0,244.9605,245.1388,244.8813,245.0497,4858.0
2025-02-21 13:10:00,247.34,247.74,247.34,247.66,38567.0,244.9902,245.3864,244.9902,245.3072,38567.0
2025-02-21 13:20:00,247.51,247.62,247.4,247.48,4758.0,245.1586,245.2676,245.0497,245.1289,4758.0
2025-02-21 13:30:00,247.47,247.58,247.27,247.52,12319.0,245.119,245.228,244.9209,245.1685,12319.0
2025-02-21 13:40:00,247.52,247.68,247.41,247.68,24532.0,245.1685,245.327,245.0596,245.327,24532.0
2025-02-21 13:50:00,247.7,247.91,247.65,247.68,11458.0,245.3468,245.5548,245.2973,245.327,11458.0
2025-02-21 14:00:00,247.67,247.82,247.58,247.75,15033.0,245.3171,245.4657,245.228,245.3964,15033.0
2025-02-21 14:10:00,247.76,247.93,247.7,247.81,11010.0,245.4063,245.5746,245.3468,245.4558,11010.0
2025-02-21 14:20:00,247.74,247.78,247.48,247.48,13778.0,245.3864,245.4261,245.1289,245.1289,13778.0
2025-02-21 14:30:00,247.44,248.15,247.42,248.02,17756.0,245.0893,245.7926,245.0695,245.6638,17756.0
2025-02-21 14:40:00,248.03,248.7,248.03,248.65,6480.0,245.6737,246.3373,245.6737,246.2878,6480.0
2025-02-21 14:50:00,248.64,248.91,248.48,248.78,15328.0,246.2779,246.5453,246.1194,246.4166,15328.0
2025-02-21 15:00:00,248.7,248.7,248.07,248.21,27184.0,246.3373,246.3373,245.7133,245.852,27184.0
2025-02-21 15:10:00,248.19,248.19,247.78,248.05,37604.0,245.8322,245.8322,245.4261,245.6935,37604.0
2025-02-21 15:20:00,248.06,248.33,248.04,248.33,9833.0,245.7034,245.9708,245.6836,245.9708,9833.0
2025-02-21 15:30:00,248.27,248.67,248.27,248.49,20306.0,245.9114,246.3076,245.9114,246.1293,20306.0
2025-02-21 15:40:00,248.49,248.84,248.41,248.63,26497.0,246.1293,246.476,246.0501,246.268,26497.0
2025-02-21 15:50:00,248.73,249.23,248.58,248.87,121899.0,246.367,246.8623,246.2185,246.5057,121899.0
2025-02-24 09:30:00,249.85,249.85,248.64,249.72,15647.0,247.4764,247.4764,246.2779,247.3476,15647.0
2025-02-24 09:40:00,249.57,249.87,249.29,249.49,7548.0,247.1991,247.4962,246.9217,247.1198,7548.0
2025-02-24 09:50:00,249.65,250.26,249.55,250.1,8859.0,247.2783,247.8825,247.1793,247.724,8859.0
2025-02-24 10:00:00,250.06,250.37,249.95,250.18,11274.0,247.6844,247.9915,247.5755,247.8033,11274.0
2025-02-24 10:10:00,250.08,250.2,249.03,249.08,5327.0,247.7042,247.8231,246.6642,246.7137,5327.0
2025-02-24 10:20:00,249.06,249.76,248.91,249.57,8229.0,246.6939,247.3873,246.5453,247.1991,8229.0
2025-02-24 10:30:00,249.43,249.59,249.01,249.12,3462.0,247.0604,247.2189,246.6444,246.7533,3462.0
2025-02-24 10:40:00,249.25,249.62,248.87,249.45,5425.0,246.8821,247.2486,246.5057,247.0802,5425.0
2025-02-24 10:50:00,249.35,249.39,248.96,248.97,5555.0,246.9812,247.0208,246.5949,246.6048,5555.0
2025-02-24 11:00:00,248.93,248.93,248.43,248.59,5020.0,246.5651,246.5651,246.0699,246.2284,5020.0
2025-02-24 11:10:00,248.59,249.04,248.56,248.79,4542.0,246.2284,246.6741,246.1987,246.4265,4542.0
2025-02-24 11:20:00,248.91,249.73,248.91,249.63,4559.0,246.5453,247.3575,246.5453,247.2585,4559.0
2025-02-24 11:30:00,249.67,250.04,249.65,249.81,5679.0,247.2981,247.6646,247.2783,247.4368,5679.0
2025-02-24 11:40:00,249.84,249.95,249.61,249.61,5433.0,247.4665,247.5755,247.2387,247.2387,5433.0
2025-02-24 11:50:00,249.69,249.97,249.52,249.64,4289.0,247.3179,247.5953,247.1495,247.2684,4289.0
2025-02-24 12:00:00,249.64,249.67,249.39,249.53,4781.0,247.2684,247.2981,247.0208,247.1594,4781.0
2025-02-24 12:10:00,249.56,249.56,249.26,249.46,8687.0,247.1892,247.1892,246.892,247.0901,8687.0
2025-02-24 12:20:00,249.48,249.54,249.3,249.31,2100.0,247.1099,247.1693,246.9316,246.9415,2100.0
2025-02-24 12:30:00,249.24,249.4,249.14,249.22,1944.0,246.8722,247.0307,246.7731,246.8524,1944.0
2025-02-24 12:40:00,249.32,249.33,249.21,249.33,2931.0,246.9514,246.9613,246.8425,246.9613,2931.0
2025-02-24 12:50:00,249.34,249.44,248.97,249.05,5519.0,246.9712,247.0703,246.6048,246.684,5519.0
2025-02-24 13:00:00,248.98,249.02,248.8,248.81,2423.0,246.6147,246.6543,246.4364,246.4463,2423.0
2025-02-24 13:10:00,248.88,249.0,248.64,248.72,7731.0,246.5156,246.6345,246.2779,246.3571,7731.0
2025-02-24 13:20:00,248.71,248.97,248.71,248.71,3460.0,246.3472,246.6048,246.3472,246.3472,3460.0
2025-02-24 13:30:00,248.77,248.77,248.51,248.61,4650.0,246.4067,246.4067,246.1491,246.2482,4650.0
2025-02-24 13:40:00,248.67,248.68,248.19,248.23,2835.0,246.3076,246.3175,245.8322,245.8718,2835.0
2025-02-24 13:50:00,248.14,248.55,248.14,248.4,5380.0,245.7826,246.1888,245.7826,246.0402,5380.0
2025-02-24 14:00:00,248.4,248.5,248.3,248.32,3720.0,246.0402,246.1392,245.9411,245.9609,3720.0
2025-02-24 14:10:00,248.48,248.48,248.28,248.28,4706.0,246.1194,246.1194,245.9213,245.9213,4706.0
2025-02-24 14:20:00,248.23,248.31,248.12,248.23,4270.0,245.8718,245.951,245.7628,245.8718,4270.0
2025-02-24 14:30:00,248.3,248.36,248.16,248.36,4458.0,245.9411,246.0006,245.8025,246.0006,4458.0
2025-02-24 14:40:00,248.28,248.68,248.12,248.68,4565.0,245.9213,246.3175,245.7628,246.3175,4565.0
2025-02-24 14:50:00,248.67,248.7,248.31,248.41,5502.0,246.3076,246.3373,245.951,246.0501,5502.0
2025-02-24 15:00:00,248.41,248.55,248.13,248.22,6860.0,246.0501,246.1888,245.7727,245.8619,6860.0
2025-02-24 15:10:00,248.22,248.39,248.13,248.26,5633.0,245.8619,246.0303,245.7727,245.9015,5633.0
2025-02-24 15:20:00,248.27,248.33,248.06,248.2,4875.0,245.9114,245.9708,245.7034,245.8421,4875.0
2025-02-24 15:30:00,248.2,248.21,247.91,247.96,10580.0,245.8421,245.852,245.5548,245.6044,10580.0
2025-02-24 15:40:00,247.93,248.34,247.88,248.26,22777.0,245.5746,245.9807,245.5251,245.9015,22777.0
2025-02-24 15:50:00,248.26,248.33,247.45,247.74,104637.0,245.9015,245.9708,245.0992,245.3864,104637.0
2025-02-25 09:30:00,248.86,249.62,247.74,248.63,54592.0,246.4958,247.2486,245.3864,246.268,54592.0
2025-02-25 09:40:00,248.78,250.37,248.77,249.79,25593.0,246.4166,247.9915,246.4067,247.417,25593.0
2025-02-25 09:50:00,249.61,249.91,248.92,249.2,15091.0,247.2387,247.5358,246.5552,246.8326,15091.0
2025-02-25 10:00:00,249.2,249.68,248.74,249.29,25646.0,246.8326,247.308,246.3769,246.9217,25646.0
2025-02-25 10:10:00,249.29,250.77,249.29,250.5,18068.0,246.9217,248.3877,246.9217,248.1202,18068.0
2025-02-25 10:20:00,250.73,250.97,250.17,250.26,31813.0,248.348,248.5858,247.7934,247.8825,31813.0
2025-02-25 10:30:00,250.12,250.52,249.72,250.42,10198.0,247.7438,248.14,247.3476,248.041,10198.0
2025-02-25 10:40:00,250.42,250.84,250.24,250.47,14088.0,248.041,248.457,247.8627,248.0905,14088.0
2025-02-25 10:50:00,250.57,250.75,250.27,250.49,20684.0,248.1896,248.3679,247.8924,248.1103,20684.0
2025-02-25 11:00:00,250.55,250.55,249.77,249.91,16059.0,248.1698,248.1698,247.3972,247.5358,16059.0
2025-02-25 11:10:00,249.83,250.39,249.68,249.91,23729.0,247.4566,248.0113,247.308,247.5358,23729.0
2025-02-25 11:20:00,249.92,250.11,249.73,250.02,13305.0,247.5457,247.7339,247.3575,247.6448,13305.0
2025-02-25 11:30:00,249.86,250.11,249.51,249.93,15691.0,247.4863,247.7339,247.1396,247.5556,15691.0
2025-02-25 11:40:00,249.74,249.85,249.36,249.59,11587.0,247.3674,247.4764,246.9911,247.2189,11587.0
2025-02-25 11:50:00,249.66,249.97,249.46,249.57,17617.0,247.2882,247.5953,247.0901,247.1991,17617.0
2025-02-25 12:00:00,249.46,249.63,249.34,249.6,3605.0,247.0901,247.2585,246.9712,247.2288,3605.0
2025-02-25 12:10:00,249.6,249.75,249.44,249.71,10443.0,247.2288,247.3774,247.0703,247.3377,10443.0
2025-02-25 12:20:00,249.75,249.89,249.41,249.57,11763.0,247.3774,247.516,247.0406,247.1991,11763.0
2025-02-25 12:30:00,249.68,250.14,249.61,250.14,15081.0,247.308,247.7636,247.2387,247.7636,15081.0
2025-02-25 12:40:00,250.13,250.18,249.79,249.89,13845.0,247.7537,247.8033,247.417,247.516,13845.0
2025-02-25 12:50:00,249.92,250.34,249.91,250.34,8337.0,247.5457,247.9617,247.5358,247.9617,8337.0
2025-02-25 13:00:00,250.32,250.58,250.16,250.26,10719.0,247.9419,248.1995,247.7835,247.8825,10719.0
2025-02-25 13:10:00,250.33,250.36,250.17,250.22,6195.0,247.9518,247.9816,247.7934,247.8429,6195.0
2025-02-25 13:20:00,250.15,250.31,250.07,250.09,5783.0,247.7736,247.932,247.6943,247.7141,5783.0
2025-02-25 13:30:00,250.06,250.54,250.05,250.54,11844.0,247.6844,248.1598,247.6745,248.1598,11844.0
2025-02-25 13:40:00,250.57,251.1,250.57,251.07,14395.0,248.1896,248.7145,248.1896,248.6848,14395.0
2025-02-25 13:50:00,251.14,251.31,251.06,251.12,16110.0,248.7541,248.9225,248.6749,248.7343,16110.0
2025-02-25 14:00:00,251.24,251.72,251.17,251.36,12133.0,248.8532,249.3286,248.7839,248.9721,12133.0
2025-02-25 14:10:00,251.38,251.45,251.19,251.27,15335.0,248.9919,249.0612,248.8037,248.8829,15335.0
2025-02-25 14:20:00,251.21,251.36,250.89,250.91,16687.0,248.8235,248.9721,248.5065,248.5263,16687.0
2025-02-25 14:30:00,250.93,251.59,250.84,251.59,11876.0,248.5461,249.1999,248.457,249.1999,11876.0
2025-02-25 14:40:00,251.66,251.8,251.47,251.71,17889.0,249.2692,249.4079,249.081,249.3187,17889.0
2025-02-25 14:50:00,251.64,251.64,251.34,251.38,8302.0,249.2494,249.2494,248.9522,248.9919,8302.0
2025-02-25 15:00:00,251.42,251.57,251.23,251.27,21319.0,249.0315,249.1801,248.8433,248.8829,21319.0
2025-02-25 15:10:00,251.21,251.41,251.04,251.15,18095.0,248.8235,249.0216,248.6551,248.7641,18095.0
2025-02-25 15:20:00,251.14,251.4,251.11,251.18,13469.0,248.7541,249.0117,248.7244,248.7938,13469.0
2025-02-25 15:30:00,251.2,251.2,250.9,250.94,22671.0,248.8136,248.8136,248.5164,248.556,22671.0
2025-02-25 15:40:00,250.92,250.96,250.5,250.62,27107.0,248.5362,248.5759,248.1202,248.2391,27107.0
2025-02-25 15:50:00,250.67,251.18,250.64,250.82,132013.0,248.2886,248.7938,248.2589,248.4372,132013.0
2025-02-26 09:30:00,250.33,250.92,247.69,248.29,82800.0,247.9518,248.5362,245.3369,245.9312,82800.0
2025-02-26 09:40:00,248.29,249.25,248.29,248.85,15713.0,245.9312,246.8821,245.9312,246.4859,15713.0
2025-02-26 09:50:00,248.48,248.67,247.3,247.67,46577.0,246.1194,246.3076,244.9506,245.3171,46577.0
2025-02-26 10:00:00,247.48,248.52,247.48,247.95,13668.0,245.1289,246.159,245.1289,245.5945,13668.0
2025-02-26 10:10:00,247.79,248.54,247.79,248.26,14135.0,245.436,246.1788,245.436,245.9015,14135.0
2025-02-26 10:20:00,248.26,248.76,248.05,248.72,15167.0,245.9015,246.3968,245.6935,246.3571,15167.0
2025-02-26 10:30:00,248.58,249.05,248.3,248.41,14446.0,246.2185,246.684,245.9411,246.0501,14446.0
2025-02-26 10:40:00,248.46,248.67,248.28,248.62,13440.0,246.0996,246.3076,245.9213,246.2581,13440.0
2025-02-26 10:50:00,248.63,249.0,248.63,248.82,17430.0,246.268,246.6345,246.268,246.4562,17430.0
2025-02-26 11:00:00,248.82,248.83,248.42,248.51,9982.0,246.4562,246.4661,246.06,246.1491,9982.0
2025-02-26 11:10:00,248.44,248.75,248.4,248.7,11277.0,246.0798,246.3869,246.0402,246.3373,11277.0
2025-02-26 11:20:00,248.7,248.87,247.93,248.09,19158.0,246.3373,246.5057,245.5746,245.7331,19158.0
2025-02-26 11:30:00,247.94,248.24,247.78,248.06,17141.0,245.5845,245.8817,245.4261,245.7034,17141.0
2025-02-26 11:40:00,247.9,248.39,247.47,248.37,12082.0,245.5449,246.0303,245.119,246.0105,12082.0
2025-02-26 11:50:00,248.34,248.56,248.09,248.3,12081.0,245.9807,246.1987,245.7331,245.9411,12081.0
2025-02-26 12:00:00,248.35,248.35,247.96,248.04,5008.0,245.9907,245.9907,245.6044,245.6836,5008.0
2025-02-26 12:10:00,248.11,248.26,247.97,248.19,6622.0,245.7529,245.9015,245.6143,245.8322,6622.0
2025-02-26 12:20:00,248.14,248.37,247.85,248.27,9850.0,245.7826,246.0105,245.4954,245.9114,9850.0
2025-02-26 12:30:00,248.37,248.38,248.13,248.17,6198.0,246.0105,246.0204,245.7727,245.8124,6198.0
2025-02-26 12:40:00,248.22,248.46,248.15,248.43,6621.0,245.8619,246.0996,245.7926,246.0699,6621.0
2025-02-26 12:50:00,248.42,248.47,247.89,247.94,10112.0,246.06,246.1095,245.535,245.5845,10112.0
2025-02-26 13:00:00,248.1,248.17,247.85,248.09,12837.0,245.743,245.8124,245.4954,245.7331,12837.0
2025-02-26 13:10:00,248.17,248.33,248.04,248.28,10807.0,245.8124,245.9708,245.6836,245.9213,10807.0
2025-02-26 13:20:00,248.38,248.39,248.03,248.14,7464.0,246.0204,246.0303,245.6737,245.7826,7464.0
2025-02-26 13:30:00,248.03,248.24,247.95,248.08,5838.0,245.6737,245.8817,245.5945,245.7232,5838.0
2025-02-26 13:40:00,248.13,248.18,247.42,247.53,9022.0,245.7727,245.8223,245.0695,245.1784,9022.0
2025-02-26 13:50:00,247.52,247.63,247.34,247.56,11592.0,245.1685,245.2775,244.9902,245.2082,11592.0
2025-02-26 14:00:00,247.49,247.8,247.29,247.29,7120.0,245.1388,245.4459,244.9407,244.9407,7120.0
2025-02-26 14:10:00,247.42,247.88,247.24,247.78,11566.0,245.0695,245.5251,244.8912,245.4261,11566.0
2025-02-26 14:20:00,247.78,247.96,247.63,247.88,10664.0,245.4261,245.6044,245.2775,245.5251,10664.0
2025-02-26 14:30:00,247.88,248.18,247.88,248.17,7538.0,245.5251,245.8223,245.5251,245.8124,7538.0
2025-02-26 14:40:00,248.17,248.81,248.05,248.78,39249.0,245.8124,246.4463,245.6935,246.4166,39249.0
2025-02-26 14:50:00,248.74,248.74,248.05,248.15,26237.0,246.3769,246.3769,245.6935,245.7926,26237.0
2025-02-26 15:00:00,248.25,248.3,247.92,247.99,13261.0,245.8916,245.9411,245.5647,245.6341,13261.0
2025-02-26 15:10:00,247.99,248.23,247.95,248.09,13744.0,245.6341,245.8718,245.5945,245.7331,13744.0
2025-02-26 15:20:00,248.07,248.15,247.55,247.68,49809.0,245.7133,245.7926,245.1983,245.327,49809.0
2025-02-26 15:30:00,247.68,248.45,247.62,248.4,25144.0,245.327,246.0897,245.2676,246.0402,25144.0
2025-02-26 15:40:00,248.35,248.84,248.15,248.4,40071.0,245.9907,246.476,245.7926,246.0402,40071.0
2025-02-26 15:50:00,248.44,248.52,247.62,248.01,141557.0,246.0798,246.159,245.2676,245.6539,141557.0
2025-02-27 09:30:00,248.4,251.5,247.08,251.11,55521.0,246.0402,249.1107,244.7327,248.7244,55521.0
2025-02-27 09:40:00,250.85,251.39,250.32,250.78,35647.0,248.4669,249.0018,247.9419,248.3976,35647.0
2025-02-27 09:50:00,250.69,251.22,250.0,250.26,16117.0,248.3084,248.8334,247.625,247.8825,16117.0
2025-02-27 10:00:00,250.42,251.06,250.13,251.06,18600.0,248.041,248.6749,247.7537,248.6749,18600.0
2025-02-27 10:10:00,250.8,250.89,250.3,250.33,14093.0,248.4174,248.5065,247.9221,247.9518,14093.0
2025-02-27 10:20:00,250.57,250.92,250.4,250.82,10312.0,248.1896,248.5362,248.0212,248.4372,10312.0
2025-02-27 10:30:00,250.79,250.92,250.28,250.46,4822.0,248.4075,248.5362,247.9023,248.0806,4822.0
2025-02-27 10:40:00,250.52,250.85,250.46,250.78,8897.0,248.14,248.4669,248.0806,248.3976,8897.0
2025-02-27 10:50:00,250.79,251.13,250.66,250.78,20005.0,248.4075,248.7442,248.2787,248.3976,20005.0
2025-02-27 11:00:00,250.69,250.7,250.26,250.48,10029.0,248.3084,248.3183,247.8825,248.1004,10029.0
2025-02-27 11:10:00,250.72,250.72,250.31,250.35,11430.0,248.3381,248.3381,247.932,247.9717,11430.0
2025-02-27 11:20:00,250.45,250.81,250.37,250.43,13147.0,248.0707,248.4273,247.9915,248.0509,13147.0
2025-02-27 11:30:00,250.39,250.76,250.38,250.55,7755.0,248.0113,248.3778,248.0014,248.1698,7755.0
2025-02-27 11:40:00,250.55,250.55,250.22,250.38,4327.0,248.1698,248.1698,247.8429,248.0014,4327.0
2025-02-27 11:50:00,250.31,250.4,249.99,250.14,15778.0,247.932,248.0212,247.6151,247.7636,15778.0
2025-02-27 12:00:00,250.11,250.57,249.94,250.5,18540.0,247.7339,248.1896,247.5655,248.1202,18540.0
2025-02-27 12:10:00,250.5,250.5,250.25,250.5,9844.0,248.1202,248.1202,247.8726,248.1202,9844.0
2025-02-27 12:20:00,250.44,251.52,250.44,251.52,5542.0,248.0608,249.1305,248.0608,249.1305,5542.0
2025-02-27 12:30:00,251.64,251.9,251.5,251.9,11270.0,249.2494,249.5069,249.1107,249.5069,11270.0
2025-02-27 12:40:00,251.69,251.78,251.39,251.51,38691.0,249.2989,249.3881,249.0018,249.1206,38691.0
2025-02-27 12:50:00,251.55,251.87,251.43,251.77,7159.0,249.1603,249.4772,249.0414,249.3782,7159.0
2025-02-27 13:00:00,251.77,251.83,251.48,251.58,7998.0,249.3782,249.4376,249.0909,249.19,7998.0
2025-02-27 13:10:00,251.58,251.77,251.32,251.45,13651.0,249.19,249.3782,248.9324,249.0612,13651.0
2025-02-27 13:20:00,251.55,251.66,251.49,251.66,3018.0,249.1603,249.2692,249.1008,249.2692,3018.0
2025-02-27 13:30:00,251.5,251.58,251.13,251.32,9120.0,249.1107,249.19,248.7442,248.9324,9120.0
2025-02-27 13:40:00,251.34,251.47,251.21,251.27,3699.0,248.9522,249.081,248.8235,248.8829,3699.0
2025-02-27 13:50:00,251.37,251.56,251.37,251.43,7730.0,248.982,249.1702,248.982,249.0414,7730.0
2025-02-27 14:00:00,251.43,251.52,251.25,251.28,8249.0,249.0414,249.1305,248.8631,248.8928,8249.0
2025-02-27 14:10:00,251.28,251.38,250.95,251.0,12201.0,248.8928,248.9919,248.566,248.6155,12201.0
2025-02-27 14:20:00,251.0,251.4,250.97,251.09,94284.0,248.6155,249.0117,248.5858,248.7046,94284.0
2025-02-27 14:30:00,251.11,251.11,250.65,250.67,5858.0,248.7244,248.7244,248.2688,248.2886,5858.0
2025-02-27 14:40:00,250.57,250.59,250.36,250.42,9594.0,248.1896,248.2094,247.9816,248.041,9594.0
2025-02-27 14:50:00,250.42,250.7,250.24,250.36,11053.0,248.041,248.3183,247.8627,247.9816,11053.0
2025-02-27 15:00:00,250.24,250.24,249.63,250.07,8955.0,247.8627,247.8627,247.2585,247.6943,8955.0
2025-02-27 15:10:00,250.1,250.15,249.78,249.91,6593.0,247.724,247.7736,247.4071,247.5358,6593.0
2025-02-27 15:20:00,249.79,250.29,249.57,249.63,25062.0,247.417,247.9122,247.1991,247.2585,25062.0
2025-02-27 15:30:00,249.56,249.83,249.53,249.62,21743.0,247.1892,247.4566,247.1594,247.2486,21743.0
2025-02-27 15:40:00,249.62,250.03,249.46,249.97,34326.0,247.2486,247.6547,247.0901,247.5953,34326.0
2025-02-27 15:50:00,249.81,250.09,249.58,249.84,111775.0,247.4368,247.7141,247.209,247.4665,111775.0
2025-02-28 09:30:00,251.6,254.4,251.14,253.1,64474.0,249.2098,251.9832,248.7541,250.6955,64474.0
2025-02-28 09:40:00,253.0,253.12,251.98,252.41,13229.0,250.5965,250.7153,249.5862,250.0121,13229.0
2025-02-28 09:50:00,252.41,253.22,252.25,252.75,27841.0,250.0121,250.8144,249.8536,250.3489,27841.0
2025-02-28 10:00:00,252.83,253.13,252.5,252.59,12804.0,250.4281,250.7252,250.1012,250.1904,12804.0
2025-02-28 10:10:00,252.59,252.78,251.58,251.63,8776.0,250.1904,250.3786,249.19,249.2395,8776.0
2025-02-28 10:20:00,251.78,252.03,251.07,251.24,25759.0,249.3881,249.6357,248.6848,248.8532,25759.0
2025-02-28 10:30:00,251.19,251.46,251.12,251.19,11175.0,248.8037,249.0711,248.7343,248.8037,11175.0
2025-02-28 10:40:00,251.18,251.19,250.6,251.1,25021.0,248.7938,248.8037,248.2193,248.7145,25021.0
2025-02-28 10:50:00,251.0,251.0,250.58,250.85,5187.0,248.6155,248.6155,248.1995,248.4669,5187.0
2025-02-28 11:00:00,250.86,250.96,250.4,250.46,11281.0,248.4768,248.5759,248.0212,248.0806,11281.0
2025-02-28 11:10:00,250.46,250.8,250.45,250.64,9195.0,248.0806,248.4174,248.0707,248.2589,9195.0
2025-02-28 11:20:00,250.64,250.8,250.37,250.43,7366.0,248.2589,248.4174,247.9915,248.0509,7366.0
2025-02-28 11:30:00,250.43,250.81,250.33,250.52,8848.0,248.0509,248.4273,247.9518,248.14,8848.0
2025-02-28 11:40:00,250.45,250.56,250.29,250.46,5946.0,248.0707,248.1797,247.9122,248.0806,5946.0
2025-02-28 11:50:00,250.46,250.53,250.17,250.27,5190.0,248.0806,248.1499,247.7934,247.8924,5190.0
2025-02-28 12:00:00,250.16,250.33,250.08,250.29,22952.0,247.7835,247.9518,247.7042,247.9122,22952.0
2025-02-28 12:10:00,250.22,250.73,250.22,250.63,19910.0,247.8429,248.348,247.8429,248.249,19910.0
2025-02-28 12:20:00,250.66,250.66,250.09,250.09,6580.0,248.2787,248.2787,247.7141,247.7141,6580.0
2025-02-28 12:30:00,250.01,250.06,249.9,249.99,2077.0,247.6349,247.6844,247.5259,247.6151,2077.0
2025-02-28 12:40:00,249.98,249.98,249.66,249.94,8541.0,247.6052,247.6052,247.2882,247.5655,8541.0
2025-02-28 12:50:00,249.94,250.17,249.94,250.08,10295.0,247.5655,247.7934,247.5655,247.7042,10295.0
2025-02-28 13:00:00,250.06,250.19,249.97,250.19,6806.0,247.6844,247.8132,247.5953,247.8132,6806.0
2025-02-28 13:10:00,250.22,250.39,249.82,249.83,20785.0,247.8429,248.0113,247.4467,247.4566,20785.0
2025-02-28 13:20:00,249.78,250.37,249.77,250.27,11980.0,247.4071,247.9915,247.3972,247.8924,11980.0
2025-02-28 13:30:00,250.36,250.88,250.34,250.88,5839.0,247.9816,248.4966,247.9617,248.4966,5839.0
2025-02-28 13:40:00,250.89,251.14,250.81,251.0,18476.0,248.5065,248.7541,248.4273,248.6155,18476.0
2025-02-28 13:50:00,251.03,251.15,250.58,250.61,9346.0,248.6452,248.7641,248.1995,248.2292,9346.0
2025-02-28 14:00:00,250.8,250.8,250.41,250.65,5450.0,248.4174,248.4174,248.0311,248.2688,5450.0
2025-02-28 14:10:00,250.6,250.74,250.58,250.67,7447.0,248.2193,248.3579,248.1995,248.2886,7447.0
2025-02-28 14:20:00,250.58,250.68,250.51,250.63,16650.0,248.1995,248.2985,248.1301,248.249,16650.0
2025-02-28 14:30:00,250.64,251.13,250.59,251.13,14662.0,248.2589,248.7442,248.2094,248.7442,14662.0
2025-02-28 14:40:00,251.16,251.39,251.08,251.21,9673.0,248.774,249.0018,248.6947,248.8235,9673.0
2025-02-28 14:50:00,251.28,251.71,251.27,251.52,27208.0,248.8928,249.3187,248.8829,249.1305,27208.0
2025-02-28 15:00:00,251.51,251.6,251.3,251.54,12145.0,249.1206,249.2098,248.9126,249.1503,12145.0
2025-02-28 15:10:00,251.54,251.7,251.41,251.56,20320.0,249.1503,249.3088,249.0216,249.1702,20320.0
2025-02-28 15:20:00,251.56,252.11,251.48,252.11,19469.0,249.1702,249.7149,249.0909,249.7149,19469.0
2025-02-28 15:30:00,252.12,252.3,251.81,251.97,13210.0,249.7248,249.9031,249.4178,249.5763,13210.0
2025-02-28 15:40:00,251.97,252.6,251.96,252.59,27064.0,249.5763,250.2003,249.5664,250.1904,27064.0
2025-02-28 15:50:00,252.68,254.0,252.66,253.79,166323.0,250.2795,251.587,250.2597,251.379,166323.0
2025-03-03 09:30:00,253.9,256.08,253.78,255.39,43151.0,251.4879,253.6472,251.3691,252.9638,43151.0
2025-03-03 09:40:00,255.98,256.46,255.98,256.35,8912.0,253.5482,254.0236,253.5482,253.9147,8912.0
2025-03-03 09:50:00,256.47,256.5,255.75,255.76,28714.0,254.0335,254.0632,253.3204,253.3303,28714.0
2025-03-03 10:00:00,255.75,255.75,254.83,255.47,28449.0,253.3204,253.3204,252.4091,253.043,28449.0
2025-03-03 10:10:00,255.46,255.7,255.13,255.52,13368.0,253.0331,253.2708,252.7062,253.0925,13368.0
2025-03-03 10:20:00,255.52,255.86,255.05,255.29,16393.0,253.0925,253.4293,252.627,252.8647,16393.0
2025-03-03 10:30:00,255.29,256.6,255.29,256.34,11414.0,252.8647,254.1623,252.8647,253.9047,11414.0
2025-03-03 10:40:00,256.55,256.91,256.15,256.16,18252.0,254.1128,254.4693,253.7166,253.7265,18252.0
2025-03-03 10:50:00,256.15,256.18,255.44,255.6,32407.0,253.7166,253.7463,253.0133,253.1718,32407.0
2025-03-03 11:00:00,255.62,256.37,255.61,256.25,12474.0,253.1916,253.9345,253.1817,253.8156,12474.0
2025-03-03 11:10:00,256.39,256.95,256.34,256.81,17743.0,253.9543,254.509,253.9047,254.3703,17743.0
2025-03-03 11:20:00,256.82,257.22,256.67,256.81,22170.0,254.3802,254.7764,254.2316,254.3703,22170.0
2025-03-03 11:30:00,256.81,256.86,256.27,256.36,23335.0,254.3703,254.4198,253.8354,253.9246,23335.0
2025-03-03 11:40:00,256.25,256.59,256.04,256.52,14847.0,253.8156,254.1524,253.6076,254.083,14847.0
2025-03-03 11:50:00,256.46,256.75,256.28,256.68,17053.0,254.0236,254.3109,253.8453,254.2415,17053.0
2025-03-03 12:00:00,256.67,256.73,256.12,256.21,11386.0,254.2316,254.291,253.6868,253.776,11386.0
2025-03-03 12:10:00,256.21,256.85,256.15,256.85,9856.0,253.776,254.4099,253.7166,254.4099,9856.0
2025-03-03 12:20:00,257.02,257.17,256.7,257.11,10602.0,254.5783,254.7269,254.2613,254.6674,10602.0
2025-03-03 12:30:00,257.06,257.18,257.0,257.09,14715.0,254.6179,254.7368,254.5585,254.6476,14715.0
2025-03-03 12:40:00,257.09,257.17,256.85,256.97,10935.0,254.6476,254.7269,254.4099,254.5288,10935.0
2025-03-03 12:50:00,256.82,257.26,256.81,257.26,19928.0,254.3802,254.816,254.3703,254.816,19928.0
2025-03-03 13:00:00,257.26,257.41,257.14,257.34,11655.0,254.816,254.9646,254.6971,254.8952,11655.0
2025-03-03 13:10:00,257.36,257.78,257.36,257.67,11656.0,254.9151,255.3311,254.9151,255.2221,11656.0
2025-03-03 13:20:00,257.72,257.72,257.23,257.23,8674.0,255.2716,255.2716,254.7863,254.7863,8674.0
2025-03-03 13:30:00,257.18,257.39,256.75,256.76,16605.0,254.7368,254.9448,254.3109,254.3208,16605.0
2025-03-03 13:40:00,256.86,257.1,256.69,256.92,11658.0,254.4198,254.6575,254.2514,254.4792,11658.0
2025-03-03 13:50:00,256.86,256.99,256.23,256.58,13186.0,254.4198,254.5486,253.7958,254.1425,13186.0
2025-03-03 14:00:00,256.58,257.09,256.58,256.97,29970.0,254.1425,254.6476,254.1425,254.5288,29970.0
2025-03-03 14:10:00,257.02,257.13,256.8,256.8,11330.0,254.5783,254.6872,254.3604,254.3604,11330.0
2025-03-03 14:20:00,256.73,256.73,256.25,256.25,15557.0,254.291,254.291,253.8156,253.8156,15557.0
2025-03-03 14:30:00,256.17,256.59,256.09,256.44,16947.0,253.7364,254.1524,253.6571,254.0038,16947.0
2025-03-03 14:40:00,256.6,256.91,256.54,256.72,9592.0,254.1623,254.4693,254.1028,254.2811,9592.0
2025-03-03 14:50:00,256.7,256.85,255.91,255.92,15338.0,254.2613,254.4099,253.4788,253.4887,15338.0
2025-03-03 15:00:00,255.79,255.79,255.34,255.52,12512.0,253.36,253.36,252.9142,253.0925,12512.0
2025-03-03 15:10:00,255.45,255.84,255.32,255.61,12712.0,253.0232,253.4095,252.8944,253.1817,12712.0
2025-03-03 15:20:00,255.62,256.38,255.48,255.74,27682.0,253.1916,253.9444,253.0529,253.3104,27682.0
2025-03-03 15:30:00,255.75,255.87,255.28,255.36,15823.0,253.3204,253.4392,252.8548,252.9341,15823.0
2025-03-03 15:40:00,255.43,256.5,255.36,256.43,32793.0,253.0034,254.0632,252.9341,253.9939,32793.0
2025-03-03 15:50:00,256.47,257.03,256.13,256.89,116574.0,254.0335,254.5882,253.6967,254.4495,116574.0
2025-03-04 09:30:00,257.73,258.78,256.74,257.2,87644.0,255.2815,256.3216,254.3009,254.7566,87644.0
2025-03-04 09:40:00,256.95,258.61,256.83,257.29,41706.0,254.509,256.1532,254.3901,254.8457,41706.0
2025-03-04 09:50:00,257.11,257.74,255.82,256.84,35330.0,254.6674,255.2914,253.3897,254.4,35330.0
2025-03-04 10:00:00,256.77,257.84,256.56,257.38,27328.0,254.3307,255.3905,254.1227,254.9349,27328.0
2025-03-04 10:10:00,257.38,257.52,256.8,256.88,30740.0,254.9349,255.0735,254.3604,254.4396,30740.0
2025-03-04 10:20:00,256.97,257.33,256.72,257.05,64230.0,254.5288,254.8853,254.2811,254.608,64230.0
2025-03-04 10:30:00,257.12,257.28,256.56,257.14,36795.0,254.6773,254.8358,254.1227,254.6971,36795.0
2025-03-04 10:40:00,257.13,257.2,256.6,256.72,58896.0,254.6872,254.7566,254.1623,254.2811,58896.0
2025-03-04 10:50:00,256.62,256.66,255.32,255.66,32066.0,254.1821,254.2217,252.8944,253.2312,32066.0
2025-03-04 11:00:00,255.66,256.96,255.66,256.93,32394.0,253.2312,254.5189,253.2312,254.4891,32394.0
2025-03-04 11:10:00,256.8,257.53,256.75,257.25,26464.0,254.3604,255.0834,254.3109,254.8061,26464.0
2025-03-04 11:20:00,257.22,257.29,256.29,256.71,14359.0,254.7764,254.8457,253.8552,254.2712,14359.0
2025-03-04 11:30:00,256.83,256.83,256.07,256.07,11765.0,254.3901,254.3901,253.6373,253.6373,11765.0
2025-03-04 11:40:00,256.07,256.38,255.98,256.04,11639.0,253.6373,253.9444,253.5482,253.6076,11639.0
2025-03-04 11:50:00,256.05,256.23,255.86,255.98,12891.0,253.6175,253.7958,253.4293,253.5482,12891.0
2025-03-04 12:00:00,255.92,256.25,255.76,255.96,9426.0,253.4887,253.8156,253.3303,253.5284,9426.0
2025-03-04 12:10:00,255.93,256.16,255.53,255.59,14933.0,253.4986,253.7265,253.1024,253.1619,14933.0
2025-03-04 12:20:00,255.61,255.74,255.25,255.47,16990.0,253.1817,253.3104,252.8251,253.043,16990.0
2025-03-04 12:30:00,255.5,255.62,255.0,255.36,15252.0,253.0727,253.1916,252.5775,252.9341,15252.0
2025-03-04 12:40:00,255.44,255.44,254.72,254.84,10845.0,253.0133,253.0133,252.3001,252.419,10845.0
2025-03-04 12:50:00,254.84,255.37,254.65,255.14,9889.0,252.419,252.944,252.2308,252.7161,9889.0
2025-03-04 13:00:00,255.02,255.06,254.7,254.78,41132.0,252.5973,252.6369,252.2803,252.3596,41132.0
2025-03-04 13:10:00,254.81,255.0,254.04,254.04,19902.0,252.3893,252.5775,251.6266,251.6266,19902.0
2025-03-04 13:20:00,254.14,254.14,253.89,254.09,6825.0,251.7256,251.7256,251.478,251.6761,6825.0
2025-03-04 13:30:00,254.09,254.3,253.62,254.3,12034.0,251.6761,251.8841,251.2106,251.8841,12034.0
2025-03-04 13:40:00,254.23,254.69,254.22,254.42,11334.0,251.8148,252.2704,251.8049,252.003,11334.0
2025-03-04 13:50:00,254.51,255.02,254.51,254.62,7384.0,252.0921,252.5973,252.0921,252.2011,7384.0
2025-03-04 14:00:00,254.62,254.85,253.99,254.84,25380.0,252.2011,252.4289,251.5771,252.419,25380.0
2025-03-04 14:10:00,254.71,254.72,253.97,254.21,9601.0,252.2902,252.3001,251.5573,251.795,9601.0
2025-03-04 14:20:00,254.28,254.6,253.35,253.38,11296.0,251.8643,252.1813,250.9432,250.9729,11296.0
2025-03-04 14:30:00,253.57,254.1,253.37,254.1,8227.0,251.1611,251.686,250.963,251.686,8227.0
2025-03-04 14:40:00,254.03,254.05,253.61,253.78,7590.0,251.6167,251.6365,251.2007,251.3691,7590.0
2025-03-04 14:50:00,253.89,254.01,253.62,253.71,8989.0,251.478,251.5969,251.2106,251.2997,8989.0
2025-03-04 15:00:00,253.71,253.79,253.09,253.09,15531.0,251.2997,251.379,250.6856,250.6856,15531.0
2025-03-04 15:10:00,253.19,253.7,253.05,253.62,16653.0,250.7847,251.2898,250.646,251.2106,16653.0
2025-03-04 15:20:00,253.7,253.97,253.23,253.24,13530.0,251.2898,251.5573,250.8243,250.8342,13530.0
2025-03-04 15:30:00,253.33,253.33,252.15,252.33,16831.0,250.9233,250.9233,249.7546,249.9328,16831.0
2025-03-04 15:40:00,252.38,252.92,252.03,252.35,21764.0,249.9824,250.5172,249.6357,249.9527,21764.0
2025-03-04 15:50:00,252.26,252.36,251.33,252.03,149056.0,249.8635,249.9626,248.9423,249.6357,149056.0
2025-03-05 09:30:00,252.36,253.54,251.88,253.54,26782.0,249.9626,251.1313,249.4871,251.1313,26782.0
2025-03-05 09:40:00,253.34,253.34,251.9,252.27,18930.0,250.9332,250.9332,249.5069,249.8734,18930.0
2025-03-05 09:50:00,252.29,252.84,252.17,252.38,19208.0,249.8932,250.438,249.7744,249.9824,19208.0
2025-03-05 10:00:00,252.5,253.35,252.48,253.33,11823.0,250.1012,250.9432,250.0814,250.9233,11823.0
2025-03-05 10:10:00,253.16,253.18,252.76,252.85,14025.0,250.755,250.7748,250.3588,250.4479,14025.0
2025-03-05 10:20:00,252.8,253.05,252.44,252.5,39619.0,250.3984,250.646,250.0418,250.1012,39619.0
2025-03-05 10:30:00,252.49,252.9,252.42,252.75,10540.0,250.0913,250.4974,250.022,250.3489,10540.0
2025-03-05 10:40:00,252.75,253.47,252.6,253.34,9143.0,250.3489,251.062,250.2003,250.9332,9143.0
2025-03-05 10:50:00,253.37,253.56,253.33,253.53,6045.0,250.963,251.1512,250.9233,251.1214,6045.0
2025-03-05 11:00:00,253.49,253.96,253.3,253.87,14182.0,251.0818,251.5474,250.8936,251.4582,14182.0
2025-03-05 11:10:00,253.81,254.25,253.54,254.25,8469.0,251.3988,251.8346,251.1313,251.8346,8469.0
2025-03-05 11:20:00,254.16,254.35,253.77,253.97,25775.0,251.7455,251.9337,251.3592,251.5573,25775.0
2025-03-05 11:30:00,253.84,253.85,253.28,253.62,22428.0,251.4285,251.4384,250.8738,251.2106,22428.0
2025-03-05 11:40:00,253.57,253.62,253.25,253.62,22215.0,251.1611,251.2106,250.8441,251.2106,22215.0
2025-03-05 11:50:00,253.56,254.31,253.53,254.29,11617.0,251.1512,251.894,251.1214,251.8742,11617.0
2025-03-05 12:00:00,254.36,254.83,254.3,254.4,13896.0,251.9436,252.4091,251.8841,251.9832,13896.0
2025-03-05 12:10:00,254.31,254.74,254.2,254.74,12476.0,251.894,252.3199,251.7851,252.3199,12476.0
2025-03-05 12:20:00,254.74,255.39,254.73,255.38,31198.0,252.3199,252.9638,252.31,252.9539,31198.0
2025-03-05 12:30:00,255.43,255.68,255.39,255.51,17163.0,253.0034,253.251,252.9638,253.0826,17163.0
2025-03-05 12:40:00,255.5,255.58,255.3,255.52,10203.0,253.0727,253.152,252.8746,253.0925,10203.0
2025-03-05 12:50:00,255.57,256.14,255.36,256.14,14092.0,253.1421,253.7066,252.9341,253.7066,14092.0
2025-03-05 13:00:00,256.13,256.28,255.62,255.71,48908.0,253.6967,253.8453,253.1916,253.2807,48908.0
2025-03-05 13:10:00,255.72,256.0,255.63,255.92,15656.0,253.2906,253.568,253.2015,253.4887,15656.0
2025-03-05 13:20:00,255.99,256.16,255.7,255.94,14922.0,253.5581,253.7265,253.2708,253.5085,14922.0
2025-03-05 13:30:00,255.9,255.98,255.56,255.71,46122.0,253.4689,253.5482,253.1322,253.2807,46122.0
2025-03-05 13:40:00,255.71,256.04,255.46,255.97,18964.0,253.2807,253.6076,253.0331,253.5383,18964.0
2025-03-05 13:50:00,255.91,256.52,255.91,256.44,26017.0,253.4788,254.083,253.4788,254.0038,26017.0
2025-03-05 14:00:00,256.44,257.11,256.43,256.77,11737.0,254.0038,254.6674,253.9939,254.3307,11737.0
2025-03-05 14:10:00,256.71,256.86,256.18,256.26,16286.0,254.2712,254.4198,253.7463,253.8255,16286.0
2025-03-05 14:20:00,256.26,256.58,255.97,256.1,95401.0,253.8255,254.1425,253.5383,253.667,95401.0
2025-03-05 14:30:00,256.2,256.54,256.05,256.5,17101.0,253.7661,254.1028,253.6175,254.0632,17101.0
2025-03-05 14:40:00,256.4,256.66,256.31,256.55,13162.0,253.9642,254.2217,253.875,254.1128,13162.0
2025-03-05 14:50:00,256.65,256.85,256.56,256.57,25366.0,254.2118,254.4099,254.1227,254.1326,25366.0
2025-03-05 15:00:00,256.6,256.86,256.4,256.41,17442.0,254.1623,254.4198,253.9642,253.9741,17442.0
2025-03-05 15:10:00,256.46,256.68,256.11,256.19,57859.0,254.0236,254.2415,253.6769,253.7562,57859.0
2025-03-05 15:20:00,256.2,256.44,256.02,256.34,30273.0,253.7661,254.0038,253.5878,253.9047,30273.0
2025-03-05 15:30:00,256.34,256.34,255.84,256.01,75155.0,253.9047,253.9047,253.4095,253.5779,75155.0
2025-03-05 15:40:00,256.03,256.2,255.51,255.68,72004.0,253.5977,253.7661,253.0826,253.251,72004.0
2025-03-05 15:50:00,255.67,255.79,254.42,254.56,218961.0,253.2411,253.36,252.003,252.1417,218961.0
2025-03-06 09:30:00,253.73,253.89,249.51,249.51,42786.0,251.3195,251.478,247.1396,247.1396,42786.0
2025-03-06 09:40:00,249.99,252.48,249.99,252.48,18857.0,247.6151,250.0814,247.6151,250.0814,18857.0
2025-03-06 09:50:00,252.28,253.08,251.64,252.09,31825.0,249.8833,250.6757,249.2494,249.6951,31825.0
2025-03-06 10:00:00,252.29,252.6,251.76,251.76,14362.0,249.8932,250.2003,249.3683,249.3683,14362.0
2025-03-06 10:10:00,251.77,252.04,251.53,251.75,16021.0,249.3782,249.6456,249.1404,249.3584,16021.0
2025-03-06 10:20:00,251.61,252.38,251.22,252.38,14667.0,249.2197,249.9824,248.8334,249.9824,14667.0
2025-03-06 10:30:00,252.67,253.14,252.44,253.13,44890.0,250.2696,250.7351,250.0418,250.7252,44890.0
2025-03-06 10:40:00,253.18,253.39,252.54,252.69,14663.0,250.7748,250.9828,250.1408,250.2894,14663.0
2025-03-06 10:50:00,252.67,252.94,252.54,252.76,18269.0,250.2696,250.537,250.1408,250.3588,18269.0
2025-03-06 11:00:00,252.84,253.22,252.66,253.22,11668.0,250.438,250.8144,250.2597,250.8144,11668.0
2025-03-06 11:10:00,253.18,253.22,252.78,252.88,12732.0,250.7748,250.8144,250.3786,250.4776,12732.0
2025-03-06 11:20:00,252.89,253.04,252.49,252.88,48221.0,250.4875,250.6361,250.0913,250.4776,48221.0
2025-03-06 11:30:00,252.99,253.13,251.95,252.19,32181.0,250.5866,250.7252,249.5565,249.7942,32181.0
2025-03-06 11:40:00,252.2,252.43,251.97,252.1,35141.0,249.8041,250.0319,249.5763,249.705,35141.0
2025-03-06 11:50:00,252.21,252.21,251.59,251.9,32637.0,249.814,249.814,249.1999,249.5069,32637.0
2025-03-06 12:00:00,252.02,252.02,251.41,251.85,25430.0,249.6258,249.6258,249.0216,249.4574,25430.0
2025-03-06 12:10:00,251.9,252.41,251.79,252.24,9041.0,249.5069,250.0121,249.398,249.8437,9041.0
2025-03-06 12:20:00,252.33,252.55,251.83,251.98,6446.0,249.9328,250.1508,249.4376,249.5862,6446.0
2025-03-06 12:30:00,252.01,252.1,251.16,251.34,31480.0,249.6159,249.705,248.774,248.9522,31480.0
2025-03-06 12:40:00,251.19,251.65,251.0,251.2,17589.0,248.8037,249.2593,248.6155,248.8136,17589.0
2025-03-06 12:50:00,251.3,252.01,251.2,251.98,12054.0,248.9126,249.6159,248.8136,249.5862,12054.0
2025-03-06 13:00:00,251.98,251.98,251.14,251.51,22784.0,249.5862,249.5862,248.7541,249.1206,22784.0
2025-03-06 13:10:00,251.51,252.07,251.21,251.95,17754.0,249.1206,249.6753,248.8235,249.5565,17754.0
2025-03-06 13:20:00,251.97,252.01,251.6,251.71,22575.0,249.5763,249.6159,249.2098,249.3187,22575.0
2025-03-06 13:30:00,251.78,252.05,251.4,251.4,28552.0,249.3881,249.6555,249.0117,249.0117,28552.0
2025-03-06 13:40:00,251.4,251.54,251.19,251.3,8075.0,249.0117,249.1503,248.8037,248.9126,8075.0
2025-03-06 13:50:00,251.25,251.69,251.14,251.38,13688.0,248.8631,249.2989,248.7541,248.9919,13688.0
2025-03-06 14:00:00,251.3,251.5,251.21,251.32,10974.0,248.9126,249.1107,248.8235,248.9324,10974.0
2025-03-06 14:10:00,251.45,251.46,250.93,251.3,37065.0,249.0612,249.0711,248.5461,248.9126,37065.0
2025-03-06 14:20:00,251.3,251.36,251.07,251.22,15000.0,248.9126,248.9721,248.6848,248.8334,15000.0
2025-03-06 14:30:00,251.17,251.39,251.04,251.28,12697.0,248.7839,249.0018,248.6551,248.8928,12697.0
2025-03-06 14:40:00,251.27,252.24,251.26,252.07,31282.0,248.8829,249.8437,248.873,249.6753,31282.0
2025-03-06 14:50:00,252.07,252.21,251.21,251.47,16514.0,249.6753,249.814,248.8235,249.081,16514.0
2025-03-06 15:00:00,251.47,252.2,251.23,252.2,74059.0,249.081,249.8041,248.8433,249.8041,74059.0
2025-03-06 15:10:00,252.24,253.34,252.23,253.31,16307.0,249.8437,250.9332,249.8338,250.9035,16307.0
2025-03-06 15:20:00,253.36,253.73,253.23,253.65,23770.0,250.9531,251.3195,250.8243,251.2403,23770.0
2025-03-06 15:30:00,253.68,253.85,253.33,253.53,27503.0,251.27,251.4384,250.9233,251.1214,27503.0
2025-03-06 15:40:00,253.53,254.16,253.42,254.05,33319.0,251.1214,251.7455,251.0125,251.6365,33319.0
2025-03-06 15:50:00,253.97,254.34,253.57,254.04,202459.0,251.5573,251.9237,251.1611,251.6266,202459.0
2025-03-07 09:30:00,252.78,254.4,250.51,253.4,51810.0,251.608,253.2205,249.3485,252.2251,51810.0
2025-03-07 09:40:00,253.48,254.53,253.47,254.29,23340.0,252.3047,253.3499,252.2948,253.111,23340.0
2025-03-07 09:50:00,254.28,254.28,251.97,252.08,148444.0,253.101,253.101,250.8017,250.9112,148444.0
2025-03-07 10:00:00,252.23,252.58,251.61,252.57,44760.0,251.0605,251.4089,250.4434,251.399,44760.0
2025-03-07 10:10:00,252.4,252.4,250.79,251.51,24369.0,251.2297,251.2297,249.6272,250.3439,24369.0
2025-03-07 10:20:00,251.72,252.41,251.48,252.41,14520.0,250.5529,251.2397,250.314,251.2397,14520.0
2025-03-07 10:30:00,252.45,252.87,251.5,251.99,21257.0,251.2795,251.6976,250.3339,250.8216,21257.0
2025-03-07 10:40:00,251.94,252.92,251.5,252.81,37097.0,250.7719,251.7473,250.3339,251.6378,37097.0
2025-03-07 10:50:00,252.8,252.83,251.69,252.23,50056.0,251.6279,251.6578,250.523,251.0605,50056.0
2025-03-07 11:00:00,252.23,253.39,252.09,253.0,118140.0,251.0605,252.2152,250.9212,251.827,118140.0
2025-03-07 11:10:00,253.09,254.05,253.04,253.81,18014.0,251.9165,252.8721,251.8668,252.6332,18014.0
2025-03-07 11:20:00,253.64,253.69,252.89,253.3,30916.0,252.464,252.5138,251.7175,252.1256,30916.0
2025-03-07 11:30:00,253.23,254.29,253.13,254.29,17943.0,252.0559,253.111,251.9564,253.111,17943.0
2025-03-07 11:40:00,254.33,254.93,254.18,254.93,19943.0,253.1508,253.748,253.0015,253.748,19943.0
2025-03-07 11:50:00,254.78,254.85,254.46,254.57,50369.0,253.5987,253.6684,253.2802,253.3897,50369.0
2025-03-07 12:00:00,254.62,254.85,254.35,254.57,51665.0,253.4395,253.6684,253.1707,253.3897,51665.0
2025-03-07 12:10:00,254.62,254.78,253.03,253.07,89636.0,253.4395,253.5987,251.8568,251.8966,89636.0
2025-03-07 12:20:00,253.17,254.0,253.03,253.94,13111.0,251.9962,252.8223,251.8568,252.7626,13111.0
2025-03-07 12:30:00,253.94,254.56,253.82,254.56,8325.0,252.7626,253.3797,252.6432,253.3797,8325.0
2025-03-07 12:40:00,254.41,255.18,254.36,255.12,11371.0,253.2304,253.9969,253.1807,253.9371,11371.0
2025-03-07 12:50:00,255.25,255.27,254.48,254.68,32214.0,254.0665,254.0864,253.3001,253.4992,32214.0
2025-03-07 13:00:00,254.61,255.05,254.52,255.05,26944.0,253.4295,253.8675,253.3399,253.8675,26944.0
2025-03-07 13:10:00,255.05,255.21,254.88,255.07,12235.0,253.8675,254.0267,253.6982,253.8874,12235.0
2025-03-07 13:20:00,255.03,255.11,254.56,254.76,18641.0,253.8476,253.9272,253.3797,253.5788,18641.0
2025-03-07 13:30:00,254.72,255.1,254.46,255.07,26824.0,253.539,253.9172,253.2802,253.8874,26824.0
2025-03-07 13:40:00,255.09,255.61,254.97,255.61,7361.0,253.9073,254.4249,253.7878,254.4249,7361.0
2025-03-07 13:50:00,255.55,256.5,255.54,256.28,84236.0,254.3651,255.3107,254.3552,255.0918,84236.0
2025-03-07 14:00:00,256.35,256.46,255.95,256.16,13846.0,255.1614,255.2709,254.7633,254.9723,13846.0
2025-03-07 14:10:00,256.17,256.24,255.86,256.08,21746.0,254.9823,255.0519,254.6737,254.8927,21746.0
2025-03-07 14:20:00,256.16,256.27,255.68,255.78,26009.0,254.9723,255.0818,254.4945,254.5941,26009.0
2025-03-07 14:30:00,255.78,256.15,255.59,255.94,53904.0,254.5941,254.9624,254.405,254.7533,53904.0
2025-03-07 14:40:00,255.92,256.09,255.02,255.2,21164.0,254.7334,254.9026,253.8376,254.0168,21164.0
2025-03-07 14:50:00,255.23,255.32,254.8,255.05,28001.0,254.0466,254.1362,253.6186,253.8675,28001.0
2025-03-07 15:00:00,255.06,255.41,254.92,255.38,14447.0,253.8774,254.2258,253.7381,254.1959,14447.0
2025-03-07 15:10:00,255.37,255.67,255.11,255.62,32140.0,254.186,254.4846,253.9272,254.4348,32140.0
2025-03-07 15:20:00,255.63,255.64,255.21,255.3,32861.0,254.4448,254.4547,254.0267,254.1163,32861.0
2025-03-07 15:30:00,255.3,255.67,253.88,253.98,82532.0,254.1163,254.4846,252.7029,252.8024,82532.0
2025-03-07 15:40:00,254.04,255.03,253.93,254.87,43338.0,252.8621,253.8476,252.7527,253.6883,43338.0
2025-03-07 15:50:00,254.91,255.18,254.41,254.7,167528.0,253.7281,253.9969,253.2304,253.5191,167528.0
2025-03-10 09:30:00,254.57,258.0,254.3,258.0,58426.0,253.3897,256.8038,253.1209,256.8038,58426.0
2025-03-10 09:40:00,258.14,259.69,258.01,259.08,54256.0,256.9431,258.4859,256.8137,257.8788,54256.0
2025-03-10 09:50:00,259.05,259.29,257.86,258.04,19199.0,257.8489,258.0878,256.6644,256.8436,19199.0
2025-03-10 10:00:00,257.7,258.11,257.14,257.91,24798.0,256.5052,256.9133,255.9478,256.7142,24798.0
2025-03-10 10:10:00,257.75,258.57,257.68,258.18,32504.0,256.5549,257.3711,256.4853,256.9829,32504.0
2025-03-10 10:20:00,258.17,258.77,257.99,258.69,21068.0,256.973,257.5702,256.7938,257.4906,21068.0
2025-03-10 10:30:00,258.76,259.29,258.32,259.24,19856.0,257.5603,258.0878,257.1223,258.038,19856.0
2025-03-10 10:40:00,259.17,260.37,258.92,260.14,83416.0,257.9684,259.1628,257.7195,258.9339,83416.0
2025-03-10 10:50:00,260.14,261.26,259.83,261.25,44380.0,258.9339,260.0487,258.6253,260.0387,44380.0
2025-03-10 11:00:00,261.15,261.99,261.15,261.59,69672.0,259.9392,260.7753,259.9392,260.3771,69672.0
2025-03-10 11:10:00,261.37,261.91,261.29,261.45,66704.0,260.1582,260.6957,260.0785,260.2378,66704.0
2025-03-10 11:20:00,261.45,261.69,261.16,261.49,84565.0,260.2378,260.4767,259.9491,260.2776,84565.0
2025-03-10 11:30:00,261.49,262.39,261.02,261.13,50837.0,260.2776,261.1734,259.8098,259.9193,50837.0
2025-03-10 11:40:00,261.21,261.21,260.4,260.62,25682.0,259.9989,259.9989,259.1927,259.4116,25682.0
2025-03-10 11:50:00,260.45,261.13,260.24,260.82,38786.0,259.2424,259.9193,259.0334,259.6107,38786.0
2025-03-10 12:00:00,260.72,261.57,260.61,261.57,20374.0,259.5112,260.3572,259.4017,260.3572,20374.0
2025-03-10 12:10:00,261.56,261.6,260.75,260.87,39525.0,260.3473,260.3871,259.541,259.6605,39525.0
2025-03-10 12:20:00,260.99,261.5,260.91,261.43,43002.0,259.7799,260.2876,259.7003,260.2179,43002.0
2025-03-10 12:30:00,261.4,261.71,261.28,261.5,32792.0,260.188,260.4966,260.0686,260.2876,32792.0
2025-03-10 12:40:00,261.5,262.03,261.5,261.71,32425.0,260.2876,260.8151,260.2876,260.4966,32425.0
2025-03-10 12:50:00,261.69,262.07,261.64,261.8,41541.0,260.4767,260.8549,260.4269,260.5862,41541.0
2025-03-10 13:00:00,261.81,262.23,261.54,262.13,42419.0,260.5961,261.0142,260.3274,260.9146,42419.0
2025-03-10 13:10:00,262.12,262.23,261.35,261.66,43975.0,260.9047,261.0142,260.1383,260.4468,43975.0
2025-03-10 13:20:00,261.63,262.24,261.47,261.6,26735.0,260.417,261.0241,260.2577,260.3871,26735.0
2025-03-10 13:30:00,261.58,261.69,260.95,261.03,34644.0,260.3672,260.4767,259.7401,259.8197,34644.0
2025-03-10 13:40:00,261.03,261.42,260.76,260.97,38432.0,259.8197,260.2079,259.551,259.76,38432.0
2025-03-10 13:50:00,260.92,261.31,260.66,260.76,25527.0,259.7102,260.0984,259.4515,259.551,25527.0
2025-03-10 14:00:00,260.76,260.87,260.3,260.75,37765.0,259.551,259.6605,259.0931,259.541,37765.0
2025-03-10 14:10:00,260.75,260.92,259.79,260.11,25260.0,259.541,259.7102,258.5855,258.904,25260.0
2025-03-10 14:20:00,260.11,260.2,259.76,259.98,38793.0,258.904,258.9936,258.5556,258.7746,38793.0
2025-03-10 14:30:00,259.93,260.17,259.75,259.88,30586.0,258.7248,258.9637,258.5457,258.6751,30586.0
2025-03-10 14:40:00,259.97,260.17,259.49,259.56,34254.0,258.7646,258.9637,258.2869,258.3566,34254.0
2025-03-10 14:50:00,259.56,259.69,258.76,258.98,34304.0,258.3566,258.4859,257.5603,257.7792,34304.0
2025-03-10 15:00:00,258.86,258.99,257.65,257.75,65444.0,257.6598,257.7892,256.4554,256.5549,65444.0
2025-03-10 15:10:00,257.75,259.36,257.59,259.13,88064.0,256.5549,258.1575,256.3957,257.9285,88064.0
2025-03-10 15:20:00,259.19,260.07,259.15,259.61,62808.0,257.9883,258.8642,257.9485,258.4063,62808.0
2025-03-10 15:30:00,259.74,260.77,259.63,260.22,135702.0,258.5357,259.5609,258.4262,259.0135,135702.0
2025-03-10 15:40:00,260.22,260.96,260.22,260.61,145521.0,259.0135,259.7501,259.0135,259.4017,145521.0
2025-03-10 15:50:00,260.45,262.51,260.23,262.35,578764.0,259.2424,261.2929,259.0234,261.1336,578764.0
2025-03-11 09:30:00,262.77,263.65,260.42,261.22,121091.0,261.5517,262.4276,259.2126,260.0089,121091.0
2025-03-11 09:40:00,261.23,261.36,259.08,259.42,72489.0,260.0188,260.1482,257.8788,258.2172,72489.0
2025-03-11 09:50:00,259.29,259.57,258.18,258.92,56444.0,258.0878,258.3665,256.9829,257.7195,56444.0
2025-03-11 10:00:00,258.77,258.92,257.24,257.34,110025.0,257.5702,257.7195,256.0473,256.1468,110025.0
2025-03-11 10:10:00,257.51,259.04,257.43,258.88,75107.0,256.3161,257.839,256.2364,257.6797,75107.0
2025-03-11 10:20:00,258.92,259.66,258.88,259.24,92702.0,257.7195,258.4561,257.6797,258.038,92702.0
2025-03-11 10:30:00,259.49,259.93,259.22,259.75,25710.0,258.2869,258.7248,258.0181,258.5457,25710.0
2025-03-11 10:40:00,259.75,260.16,259.65,259.91,80568.0,258.5457,258.9538,258.4461,258.7049,80568.0
2025-03-11 10:50:00,259.88,261.26,259.87,260.79,74962.0,258.6751,260.0487,258.6651,259.5808,74962.0
2025-03-11 11:00:00,260.7,262.78,260.53,262.29,92352.0,259.4913,261.5616,259.3221,261.0739,92352.0
2025-03-11 11:10:00,262.29,262.84,261.68,262.78,54189.0,261.0739,261.6213,260.4667,261.5616,54189.0
2025-03-11 11:20:00,262.88,262.93,260.92,261.31,45281.0,261.6612,261.7109,259.7102,260.0984,45281.0
2025-03-11 11:30:00,261.31,261.72,261.12,261.67,37085.0,260.0984,260.5065,259.9093,260.4568,37085.0
2025-03-11 11:40:00,261.68,261.93,261.15,261.23,25225.0,260.4667,260.7156,259.9392,260.0188,25225.0
2025-03-11 11:50:00,261.19,261.33,259.76,260.08,27968.0,259.979,260.1183,258.5556,258.8741,27968.0
2025-03-11 12:00:00,259.99,260.82,259.89,260.54,41890.0,258.7846,259.6107,258.685,259.332,41890.0
2025-03-11 12:10:00,260.55,260.85,260.2,260.65,42568.0,259.342,259.6406,258.9936,259.4415,42568.0
2025-03-11 12:20:00,260.78,261.27,260.44,261.24,50101.0,259.5709,260.0586,259.2325,260.0288,50101.0
2025-03-11 12:30:00,261.31,261.62,261.16,261.28,29216.0,260.0984,260.407,259.9491,260.0686,29216.0
2025-03-11 12:40:00,261.15,261.42,260.85,261.14,21315.0,259.9392,260.2079,259.6406,259.9292,21315.0
2025-03-11 12:50:00,260.99,261.19,260.73,261.17,27897.0,259.7799,259.979,259.5211,259.9591,27897.0
2025-03-11 13:00:00,260.99,261.38,260.84,261.07,23779.0,259.7799,260.1681,259.6306,259.8595,23779.0
2025-03-11 13:10:00,261.04,261.8,261.04,261.74,29181.0,259.8297,260.5862,259.8297,260.5264,29181.0
2025-03-11 13:20:00,261.82,261.85,261.48,261.7,31983.0,260.6061,260.6359,260.2676,260.4866,31983.0
2025-03-11 13:30:00,261.68,262.22,261.61,261.76,72960.0,260.4667,261.0042,260.397,260.5464,72960.0
2025-03-11 13:40:00,261.76,262.04,261.47,261.68,34098.0,260.5464,260.8251,260.2577,260.4667,34098.0
2025-03-11 13:50:00,261.68,261.77,260.35,260.45,32522.0,260.4667,260.5563,259.1429,259.2424,32522.0
2025-03-11 14:00:00,260.56,260.99,260.51,260.81,40613.0,259.3519,259.7799,259.3021,259.6008,40613.0
2025-03-11 14:10:00,260.91,261.61,260.83,261.42,33360.0,259.7003,260.397,259.6207,260.2079,33360.0
2025-03-11 14:20:00,261.42,262.09,261.38,261.81,25178.0,260.2079,260.8748,260.1681,260.5961,25178.0
2025-03-11 14:30:00,261.81,261.94,261.23,261.86,45913.0,260.5961,260.7255,260.0188,260.6459,45913.0
2025-03-11 14:40:00,261.98,262.12,261.6,262.0,41507.0,260.7653,260.9047,260.3871,260.7852,41507.0
2025-03-11 14:50:00,261.93,262.13,261.66,261.98,37127.0,260.7156,260.9146,260.4468,260.7653,37127.0
2025-03-11 15:00:00,261.89,262.11,261.17,261.43,30333.0,260.6757,260.8947,259.9591,260.2179,30333.0
2025-03-11 15:10:00,261.54,261.89,261.22,261.5,44309.0,260.3274,260.6757,260.0089,260.2876,44309.0
2025-03-11 15:20:00,261.5,261.57,260.37,260.59,58336.0,260.2876,260.3572,259.1628,259.3818,58336.0
2025-03-11 15:30:00,260.59,261.38,260.35,260.71,55075.0,259.3818,260.1681,259.1429,259.5012,55075.0
2025-03-11 15:40:00,260.67,260.91,260.11,260.91,93107.0,259.4614,259.7003,258.904,259.7003,93107.0
2025-03-11 15:50:00,260.91,261.49,260.33,260.48,272863.0,259.7003,260.2776,259.123,259.2723,272863.0
2025-03-12 09:30:00,258.43,258.89,255.84,256.46,90891.0,257.2318,257.6897,254.6538,255.2709,90891.0
2025-03-12 09:40:00,256.63,256.9,253.11,253.43,218118.0,255.4401,255.7089,251.9365,252.255,218118.0
2025-03-12 09:50:00,253.43,255.12,253.31,253.92,91426.0,252.255,253.9371,252.1355,252.7427,91426.0
2025-03-12 10:00:00,253.96,254.57,252.35,254.44,57149.0,252.7825,253.3897,251.18,253.2603,57149.0
2025-03-12 10:10:00,254.42,254.65,252.91,252.96,52891.0,253.2404,253.4693,251.7374,251.7872,52891.0
2025-03-12 10:20:00,253.12,253.12,251.5,252.27,73070.0,251.9464,251.9464,250.3339,251.1004,73070.0
2025-03-12 10:30:00,252.27,253.27,251.53,253.11,40639.0,251.1004,252.0957,250.3638,251.9365,40639.0
2025-03-12 10:40:00,253.27,254.94,253.11,254.55,55395.0,252.0957,253.758,251.9365,253.3698,55395.0
2025-03-12 10:50:00,254.73,255.18,254.03,254.04,27797.0,253.5489,253.9969,252.8522,252.8621,27797.0
2025-03-12 11:00:00,254.13,254.89,254.01,254.5,33545.0,252.9517,253.7082,252.8323,253.32,33545.0
2025-03-12 11:10:00,254.49,255.39,254.35,254.9,34280.0,253.3101,254.2059,253.1707,253.7182,34280.0
2025-03-12 11:20:00,254.88,255.17,254.78,255.05,22211.0,253.6982,253.9869,253.5987,253.8675,22211.0
2025-03-12 11:30:00,255.07,255.33,254.74,254.74,19134.0,253.8874,254.1462,253.5589,253.5589,19134.0
2025-03-12 11:40:00,254.8,255.94,254.76,255.65,36225.0,253.6186,254.7533,253.5788,254.4647,36225.0
2025-03-12 11:50:00,255.66,256.11,255.58,255.9,29193.0,254.4746,254.9225,254.395,254.7135,29193.0
2025-03-12 12:00:00,255.91,255.92,255.39,255.39,8987.0,254.7235,254.7334,254.2059,254.2059,8987.0
2025-03-12 12:10:00,255.48,255.76,255.27,255.28,17291.0,254.2955,254.5742,254.0864,254.0964,17291.0
2025-03-12 12:20:00,255.36,255.59,254.94,255.19,9304.0,254.176,254.405,253.758,254.0068,9304.0
2025-03-12 12:30:00,255.21,255.73,255.21,255.49,15427.0,254.0267,254.5443,254.0267,254.3054,15427.0
2025-03-12 12:40:00,255.5,255.6,254.98,255.42,28195.0,254.3154,254.4149,253.7978,254.2357,28195.0
2025-03-12 12:50:00,255.41,255.41,254.83,254.91,29447.0,254.2258,254.2258,253.6485,253.7281,29447.0
2025-03-12 13:00:00,254.97,255.42,254.84,255.11,26376.0,253.7878,254.2357,253.6584,253.9272,26376.0
2025-03-12 13:10:00,255.07,255.59,254.72,255.54,90794.0,253.8874,254.405,253.539,254.3552,90794.0
2025-03-12 13:20:00,255.51,255.67,255.15,255.58,32159.0,254.3253,254.4846,253.967,254.395,32159.0
2025-03-12 13:30:00,255.51,255.76,255.09,255.45,220621.0,254.3253,254.5742,253.9073,254.2656,220621.0
2025-03-12 13:40:00,255.54,256.34,255.54,256.05,75124.0,254.3552,255.1515,254.3552,254.8628,75124.0
2025-03-12 13:50:00,255.9,255.99,255.0,255.1,114889.0,254.7135,254.8031,253.8177,253.9172,114889.0
2025-03-12 14:00:00,255.19,255.36,254.74,255.2,87278.0,254.0068,254.176,253.5589,254.0168,87278.0
2025-03-12 14:10:00,255.2,255.68,255.06,255.68,73706.0,254.0168,254.4945,253.8774,254.4945,73706.0
2025-03-12 14:20:00,255.68,256.31,255.68,255.99,30952.0,254.4945,255.1216,254.4945,254.8031,30952.0
2025-03-12 14:30:00,256.07,256.94,255.99,256.82,29363.0,254.8827,255.7487,254.8031,255.6293,29363.0
2025-03-12 14:40:00,256.8,257.39,256.76,257.05,42868.0,255.6093,256.1966,255.5695,255.8582,42868.0
2025-03-12 14:50:00,257.04,257.86,256.9,257.46,45439.0,255.8482,256.6644,255.7089,256.2663,45439.0
2025-03-12 15:00:00,257.48,257.55,256.9,257.42,13275.0,256.2862,256.3559,255.7089,256.2265,13275.0
2025-03-12 15:10:00,257.29,257.5,256.99,257.49,39580.0,256.0971,256.3061,255.7985,256.2961,39580.0
2025-03-12 15:20:00,257.34,257.59,257.13,257.32,18861.0,256.1468,256.3957,255.9378,256.1269,18861.0
2025-03-12 15:30:00,257.34,257.34,256.26,256.97,57581.0,256.1468,256.1468,255.0719,255.7786,57581.0
2025-03-12 15:40:00,256.9,257.01,256.26,256.6,62114.0,255.7089,255.8184,255.0719,255.4103,62114.0
2025-03-12 15:50:00,256.6,256.97,255.99,256.72,354323.0,255.4103,255.7786,254.8031,255.5297,354323.0
2025-03-13 09:30:00,255.93,257.91,254.96,256.47,62104.0,254.7434,256.7142,253.7779,255.2809,62104.0
2025-03-13 09:40:00,256.44,257.88,256.44,257.57,38064.0,255.251,256.6843,255.251,256.3758,38064.0
2025-03-13 09:50:00,257.56,258.5,257.29,258.24,84490.0,256.3658,257.3015,256.0971,257.0427,84490.0
2025-03-13 10:00:00,258.13,258.35,257.59,258.0,37279.0,256.9332,257.1522,256.3957,256.8038,37279.0
2025-03-13 10:10:00,258.0,258.32,257.15,257.3,62218.0,256.8038,257.1223,255.9577,256.107,62218.0
2025-03-13 10:20:00,257.38,257.47,256.37,256.84,24507.0,256.1867,256.2762,255.1813,255.6492,24507.0
2025-03-13 10:30:00,256.94,257.49,256.81,257.48,26901.0,255.7487,256.2961,255.6193,256.2862,26901.0
2025-03-13 10:40:00,257.64,258.85,257.61,258.21,24115.0,256.4455,257.6498,256.4156,257.0128,24115.0
2025-03-13 10:50:00,258.21,258.62,257.59,258.09,18355.0,257.0128,257.4209,256.3957,256.8934,18355.0
2025-03-13 11:00:00,258.19,258.24,257.56,257.87,8664.0,256.9929,257.0427,256.3658,256.6744,8664.0
2025-03-13 11:10:00,257.83,258.07,257.51,257.57,26494.0,256.6346,256.8735,256.3161,256.3758,26494.0
2025-03-13 11:20:00,257.62,258.02,257.36,257.58,17009.0,256.4255,256.8237,256.1668,256.3857,17009.0
2025-03-13 11:30:00,257.8,258.04,257.71,257.74,12354.0,256.6047,256.8436,256.5151,256.545,12354.0
2025-03-13 11:40:00,257.73,258.14,257.59,258.01,36118.0,256.535,256.9431,256.3957,256.8137,36118.0
2025-03-13 11:50:00,257.89,258.12,257.42,258.0,28447.0,256.6943,256.9232,256.2265,256.8038,28447.0
2025-03-13 12:00:00,257.96,258.44,257.82,258.35,71389.0,256.764,257.2417,256.6246,257.1522,71389.0
2025-03-13 12:10:00,258.47,258.79,258.0,258.66,39926.0,257.2716,257.5901,256.8038,257.4607,39926.0
2025-03-13 12:20:00,258.67,259.49,258.65,259.0,35074.0,257.4707,258.2869,257.4508,257.7991,35074.0
2025-03-13 12:30:00,259.0,259.43,258.9,259.21,67448.0,257.7991,258.2272,257.6996,258.0082,67448.0
2025-03-13 12:40:00,259.2,259.5,258.93,259.23,29381.0,257.9982,258.2968,257.7295,258.0281,29381.0
2025-03-13 12:50:00,259.25,259.72,258.96,259.67,10423.0,258.048,258.5158,257.7593,258.466,10423.0
2025-03-13 13:00:00,259.74,260.56,259.62,260.45,45291.0,258.5357,259.3519,258.4163,259.2424,45291.0
2025-03-13 13:10:00,260.5,260.5,259.54,259.78,30465.0,259.2922,259.2922,258.3366,258.5755,30465.0
2025-03-13 13:20:00,259.85,259.96,259.33,259.43,17954.0,258.6452,258.7547,258.1276,258.2272,17954.0
2025-03-13 13:30:00,259.35,259.6,258.95,259.02,22605.0,258.1475,258.3964,257.7494,257.8191,22605.0
2025-03-13 13:40:00,259.03,259.62,258.96,259.55,30148.0,257.829,258.4163,257.7593,258.3466,30148.0
2025-03-13 13:50:00,259.63,260.19,259.63,259.88,61841.0,258.4262,258.9836,258.4262,258.6751,61841.0
2025-03-13 14:00:00,259.97,260.42,259.77,259.77,23983.0,258.7646,259.2126,258.5656,258.5656,23983.0
2025-03-13 14:10:00,259.83,260.31,259.77,260.13,30150.0,258.6253,259.1031,258.5656,258.9239,30150.0
2025-03-13 14:20:00,260.0,260.11,259.56,259.85,20851.0,258.7945,258.904,258.3566,258.6452,20851.0
2025-03-13 14:30:00,259.95,260.42,259.89,260.19,15901.0,258.7447,259.2126,258.685,258.9836,15901.0
2025-03-13 14:40:00,260.19,260.94,260.11,260.11,70272.0,258.9836,259.7302,258.904,258.904,70272.0
2025-03-13 14:50:00,260.1,260.37,260.0,260.05,15941.0,258.894,259.1628,258.7945,258.8443,15941.0
2025-03-13 15:00:00,260.16,260.33,259.9,259.99,46351.0,258.9538,259.123,258.695,258.7846,46351.0
2025-03-13 15:10:00,260.11,260.8,260.04,260.63,15880.0,258.904,259.5908,258.8343,259.4216,15880.0
2025-03-13 15:20:00,260.63,260.89,259.95,260.43,31702.0,259.4216,259.6804,258.7447,259.2225,31702.0
2025-03-13 15:30:00,260.43,260.7,259.93,260.17,64724.0,259.2225,259.4913,258.7248,258.9637,64724.0
2025-03-13 15:40:00,260.15,261.08,260.01,260.85,69343.0,258.9438,259.8695,258.8045,259.6406,69343.0
2025-03-13 15:50:00,260.86,260.86,259.17,259.89,347835.0,259.6505,259.6505,257.9684,258.685,347835.0
2025-03-14 09:30:00,259.7,260.03,256.71,257.06,47058.0,258.4959,258.8244,255.5198,255.8681,47058.0
2025-03-14 09:40:00,257.4,258.33,256.93,257.46,30545.0,256.2066,257.1323,255.7387,256.2663,30545.0
2025-03-14 09:50:00,257.42,258.28,256.91,258.28,35625.0,256.2265,257.0825,255.7188,257.0825,35625.0
2025-03-14 10:00:00,258.1,258.9,257.38,258.12,31756.0,256.9033,257.6996,256.1867,256.9232,31756.0
2025-03-14 10:10:00,258.12,258.54,257.9,258.44,19997.0,256.9232,257.3413,256.7042,257.2417,19997.0
2025-03-14 10:20:00,258.48,258.77,258.22,258.63,15905.0,257.2816,257.5702,257.0228,257.4309,15905.0
2025-03-14 10:30:00,258.63,258.64,257.67,257.74,17946.0,257.4309,257.4408,256.4753,256.545,17946.0
2025-03-14 10:40:00,257.64,257.64,256.82,257.25,28310.0,256.4455,256.4455,255.6293,256.0573,28310.0
2025-03-14 10:50:00,257.31,258.05,256.94,257.99,23115.0,256.117,256.8536,255.7487,256.7938,23115.0
2025-03-14 11:00:00,258.07,258.26,257.61,257.85,20362.0,256.8735,257.0626,256.4156,256.6545,20362.0
2025-03-14 11:10:00,257.85,258.01,257.64,257.64,42007.0,256.6545,256.8137,256.4455,256.4455,42007.0
2025-03-14 11:20:00,257.67,258.0,257.24,257.38,23366.0,256.4753,256.8038,256.0473,256.1867,23366.0
2025-03-14 11:30:00,257.42,257.87,257.26,257.53,22149.0,256.2265,256.6744,256.0672,256.336,22149.0
2025-03-14 11:40:00,257.53,257.61,257.31,257.47,20977.0,256.336,256.4156,256.117,256.2762,20977.0
2025-03-14 11:50:00,257.47,257.81,257.28,257.79,25255.0,256.2762,256.6147,256.0871,256.5948,25255.0
2025-03-14 12:00:00,257.82,257.84,257.03,257.19,15950.0,256.6246,256.6445,255.8383,255.9975,15950.0
2025-03-14 12:10:00,257.19,257.28,256.16,256.34,19974.0,255.9975,256.0871,254.9723,255.1515,19974.0
2025-03-14 12:20:00,256.34,257.14,256.33,256.92,14696.0,255.1515,255.9478,255.1415,255.7288,14696.0
2025-03-14 12:30:00,257.02,257.44,256.88,257.29,25556.0,255.8283,256.2464,255.689,256.0971,25556.0
2025-03-14 12:40:00,257.3,257.46,256.98,257.24,11558.0,256.107,256.2663,255.7885,256.0473,11558.0
2025-03-14 12:50:00,257.21,257.53,256.86,257.0,17424.0,256.0174,256.336,255.6691,255.8084,17424.0
2025-03-14 13:00:00,257.0,257.81,256.98,257.78,21535.0,255.8084,256.6147,255.7885,256.5848,21535.0
2025-03-14 13:10:00,257.73,258.0,257.54,257.67,9488.0,256.535,256.8038,256.3459,256.4753,9488.0
2025-03-14 13:20:00,257.67,258.06,257.66,257.98,21095.0,256.4753,256.8635,256.4654,256.7839,21095.0
2025-03-14 13:30:00,257.98,258.26,257.92,258.05,18913.0,256.7839,257.0626,256.7242,256.8536,18913.0
2025-03-14 13:40:00,258.12,258.17,257.51,257.68,12394.0,256.9232,256.973,256.3161,256.4853,12394.0
2025-03-14 13:50:00,257.69,258.08,257.68,257.97,14423.0,256.4952,256.8834,256.4853,256.7739,14423.0
2025-03-14 14:00:00,257.9,258.51,257.89,258.26,18651.0,256.7042,257.3114,256.6943,257.0626,18651.0
2025-03-14 14:10:00,258.33,258.56,258.11,258.41,13401.0,257.1323,257.3612,256.9133,257.2119,13401.0
2025-03-14 14:20:00,258.53,258.63,258.28,258.51,14537.0,257.3313,257.4309,257.0825,257.3114,14537.0
2025-03-14 14:30:00,258.64,258.78,258.51,258.71,10563.0,257.4408,257.5802,257.3114,257.5105,10563.0
2025-03-14 14:40:00,258.66,258.79,258.53,258.68,9771.0,257.4607,257.5901,257.3313,257.4806,9771.0
2025-03-14 14:50:00,258.68,258.84,258.53,258.8,13898.0,257.4806,257.6399,257.3313,257.6001,13898.0
2025-03-14 15:00:00,258.76,258.82,257.98,258.51,28431.0,257.5603,257.62,256.7839,257.3114,28431.0
2025-03-14 15:10:00,258.32,258.68,258.24,258.43,11793.0,257.1223,257.4806,257.0427,257.2318,11793.0
2025-03-14 15:20:00,258.43,258.61,258.3,258.57,12718.0,257.2318,257.411,257.1024,257.3711,12718.0
2025-03-14 15:30:00,258.59,258.78,258.06,258.06,13514.0,257.391,257.5802,256.8635,256.8635,13514.0
2025-03-14 15:40:00,258.06,258.6,258.03,258.5,28437.0,256.8635,257.401,256.8336,257.3015,28437.0
2025-03-14 15:50:00,258.44,259.04,258.4,258.61,111216.0,257.2417,257.839,257.2019,257.411,111216.0
2025-03-17 09:30:00,261.09,262.0,258.63,260.32,84413.0,259.8795,260.7852,257.4309,259.113,84413.0
2025-03-17 09:40:00,260.35,261.78,260.1,261.65,42556.0,259.1429,260.5663,258.894,260.4369,42556.0
2025-03-17 09:50:00,261.69,262.86,261.68,262.51,42539.0,260.4767,261.6412,260.4667,261.2929,42539.0
2025-03-17 10:00:00,262.31,264.2,262.03,264.13,65255.0,261.0938,262.975,260.8151,262.9054,65255.0
2025-03-17 10:10:00,263.79,264.15,263.09,263.33,28941.0,262.5669,262.9253,261.8702,262.1091,28941.0
2025-03-17 10:20:00,263.19,263.56,262.69,263.15,27564.0,261.9697,262.338,261.472,261.9299,27564.0
2025-03-17 10:30:00,263.15,263.19,262.75,263.08,19719.0,261.9299,261.9697,261.5318,261.8602,19719.0
2025-03-17 10:40:00,263.08,263.77,262.84,263.4,19348.0,261.8602,262.547,261.6213,262.1787,19348.0
2025-03-17 10:50:00,263.22,263.59,263.09,263.44,18020.0,261.9996,262.3679,261.8702,262.2186,18020.0
2025-03-17 11:00:00,263.54,264.1,262.68,262.69,35104.0,262.3181,262.8755,261.4621,261.472,35104.0
2025-03-17 11:10:00,262.62,263.25,262.42,263.11,24464.0,261.4024,262.0294,261.2033,261.8901,24464.0
2025-03-17 11:20:00,263.07,263.2,262.62,262.66,23638.0,261.8503,261.9797,261.4024,261.4422,23638.0
2025-03-17 11:30:00,262.61,262.71,262.09,262.41,19595.0,261.3924,261.4919,260.8748,261.1933,19595.0
2025-03-17 11:40:00,262.46,263.01,262.33,262.83,13591.0,261.2431,261.7906,261.1137,261.6114,13591.0
2025-03-17 11:50:00,262.75,263.03,262.29,262.29,21750.0,261.5318,261.8105,261.0739,261.0739,21750.0
2025-03-17 12:00:00,262.32,262.71,261.89,262.71,15643.0,261.1038,261.4919,260.6757,261.4919,15643.0
2025-03-17 12:10:00,262.71,262.85,262.0,262.43,37415.0,261.4919,261.6313,260.7852,261.2132,37415.0
2025-03-17 12:20:00,262.41,262.82,262.17,262.66,16450.0,261.1933,261.6014,260.9544,261.4422,16450.0
2025-03-17 12:30:00,262.72,262.94,262.62,262.76,17902.0,261.5019,261.7209,261.4024,261.5417,17902.0
2025-03-17 12:40:00,262.68,262.83,262.31,262.66,19704.0,261.4621,261.6114,261.0938,261.4422,19704.0
2025-03-17 12:50:00,262.76,262.88,262.39,262.5,23624.0,261.5417,261.6612,261.1734,261.2829,23624.0
2025-03-17 13:00:00,262.4,262.43,262.03,262.03,18696.0,261.1834,261.2132,260.8151,260.8151,18696.0
2025-03-17 13:10:00,262.02,262.72,261.96,262.61,12489.0,260.8051,261.5019,260.7454,261.3924,12489.0
2025-03-17 13:20:00,262.6,262.97,262.48,262.86,18704.0,261.3825,261.7507,261.263,261.6412,18704.0
2025-03-17 13:30:00,262.86,263.53,262.8,263.33,21441.0,261.6412,262.3081,261.5815,262.1091,21441.0
2025-03-17 13:40:00,263.32,263.47,263.12,263.34,15697.0,262.0991,262.2484,261.9,262.119,15697.0
2025-03-17 13:50:00,263.35,264.04,263.32,264.04,17334.0,262.129,262.8158,262.0991,262.8158,17334.0
2025-03-17 14:00:00,264.02,264.41,263.89,264.13,33450.0,262.7959,263.1841,262.6665,262.9054,33450.0
2025-03-17 14:10:00,264.15,264.15,263.75,263.91,17857.0,262.9253,262.9253,262.5271,262.6864,17857.0
2025-03-17 14:20:00,263.97,264.01,263.11,263.53,22609.0,262.7461,262.7859,261.8901,262.3081,22609.0
2025-03-17 14:30:00,263.53,263.87,263.42,263.81,19220.0,262.3081,262.6466,262.1987,262.5868,19220.0
2025-03-17 14:40:00,263.81,264.01,263.64,263.83,19033.0,262.5868,262.7859,262.4176,262.6068,19033.0
2025-03-17 14:50:00,263.83,263.94,263.46,263.63,18403.0,262.6068,262.7162,262.2385,262.4077,18403.0
2025-03-17 15:00:00,263.63,263.98,263.5,263.67,25034.0,262.4077,262.7561,262.2783,262.4475,25034.0
2025-03-17 15:10:00,263.63,263.76,263.17,263.36,22618.0,262.4077,262.5371,261.9498,262.1389,22618.0
2025-03-17 15:20:00,263.39,263.65,263.36,263.57,25220.0,262.1688,262.4276,262.1389,262.348,25220.0
2025-03-17 15:30:00,263.57,263.83,263.38,263.45,31824.0,262.348,262.6068,262.1588,262.2285,31824.0
2025-03-17 15:40:00,263.45,263.75,263.37,263.73,37802.0,262.2285,262.5271,262.1489,262.5072,37802.0
2025-03-17 15:50:00,263.76,264.27,263.47,263.58,158416.0,262.5371,263.0447,262.2484,262.3579,158416.0
2025-03-18 09:30:00,263.5,264.92,262.96,264.0,29661.0,262.2783,263.6917,261.7408,262.776,29661.0
2025-03-18 09:40:00,264.2,265.5,264.07,264.53,17729.0,262.975,264.269,262.8456,263.3035,17729.0
2025-03-18 09:50:00,264.4,265.27,264.34,264.54,32346.0,263.1741,264.0401,263.1144,263.3135,32346.0
2025-03-18 10:00:00,264.54,265.25,264.46,264.99,17219.0,263.3135,264.0202,263.2338,263.7614,17219.0
2025-03-18 10:10:00,264.97,265.03,264.28,264.59,17984.0,263.7415,263.8012,263.0547,263.3632,17984.0
2025-03-18 10:20:00,264.71,264.91,264.45,264.48,13662.0,263.4827,263.6817,263.2239,263.2537,13662.0
2025-03-18 10:30:00,264.44,265.33,264.44,265.1,19238.0,263.2139,264.0998,263.2139,263.8709,19238.0
2025-03-18 10:40:00,265.1,265.72,265.02,265.59,17248.0,263.8709,264.488,263.7912,264.3586,17248.0
2025-03-18 10:50:00,265.59,265.7,265.21,265.47,18797.0,264.3586,264.4681,263.9804,264.2391,18797.0
2025-03-18 11:00:00,265.53,265.61,264.98,265.05,36130.0,264.2989,264.3785,263.7514,263.8211,36130.0
2025-03-18 11:10:00,265.1,265.29,264.47,264.66,16254.0,263.8709,264.06,263.2438,263.4329,16254.0
2025-03-18 11:20:00,264.68,264.8,264.2,264.25,10163.0,263.4528,263.5723,262.975,263.0248,10163.0
2025-03-18 11:30:00,264.28,264.74,263.83,264.74,18972.0,263.0547,263.5125,262.6068,263.5125,18972.0
2025-03-18 11:40:00,264.74,265.15,264.59,264.75,20004.0,263.5125,263.9206,263.3632,263.5225,20004.0
2025-03-18 11:50:00,264.75,265.25,264.49,264.71,18869.0,263.5225,264.0202,263.2637,263.4827,18869.0
2025-03-18 12:00:00,264.63,265.11,264.57,264.92,25699.0,263.403,263.8808,263.3433,263.6917,25699.0
2025-03-18 12:10:00,265.0,265.05,264.67,264.9,17221.0,263.7713,263.8211,263.4429,263.6718,17221.0
2025-03-18 12:20:00,264.8,265.43,264.63,265.43,24908.0,263.5723,264.1993,263.403,264.1993,24908.0
2025-03-18 12:30:00,265.47,265.54,265.26,265.54,22827.0,264.2391,264.3088,264.0301,264.3088,22827.0
2025-03-18 12:40:00,265.5,265.71,264.88,264.97,214114.0,264.269,264.478,263.6519,263.7415,214114.0
2025-03-18 12:50:00,264.92,265.71,264.85,265.52,38295.0,263.6917,264.478,263.622,264.2889,38295.0
2025-03-18 13:00:00,265.52,265.73,265.49,265.52,17547.0,264.2889,264.4979,264.2591,264.2889,17547.0
2025-03-18 13:10:00,265.6,265.6,264.97,265.08,26689.0,264.3685,264.3685,263.7415,263.851,26689.0
2025-03-18 13:20:00,265.11,265.35,265.01,265.21,20136.0,263.8808,264.1197,263.7813,263.9804,20136.0
2025-03-18 13:30:00,265.14,265.64,265.12,265.61,26816.0,263.9107,264.4084,263.8908,264.3785,26816.0
2025-03-18 13:40:00,265.59,265.63,265.29,265.44,8037.0,264.3586,264.3984,264.06,264.2093,8037.0
2025-03-18 13:50:00,265.49,265.78,265.35,265.69,19097.0,264.2591,264.5477,264.1197,264.4581,19097.0
2025-03-18 14:00:00,265.69,266.11,265.41,265.99,21913.0,264.4581,264.8762,264.1794,264.7567,21913.0
2025-03-18 14:10:00,266.1,266.35,265.8,266.35,85862.0,264.8662,265.1151,264.5676,265.1151,85862.0
2025-03-18 14:20:00,266.33,266.51,265.78,265.82,51935.0,265.0952,265.2743,264.5477,264.5875,51935.0
2025-03-18 14:30:00,265.83,266.21,265.8,266.13,71214.0,264.5975,264.9757,264.5676,264.8961,71214.0
2025-03-18 14:40:00,266.07,266.18,265.66,265.67,12850.0,264.8364,264.9459,264.4283,264.4382,12850.0
2025-03-18 14:50:00,265.78,266.04,265.43,265.75,21252.0,264.5477,264.8065,264.1993,264.5179,21252.0
2025-03-18 15:00:00,265.75,266.0,265.46,265.84,48337.0,264.5179,264.7667,264.2292,264.6074,48337.0
2025-03-18 15:10:00,265.88,266.02,265.74,265.92,24554.0,264.6472,264.7866,264.5079,264.6871,24554.0
2025-03-18 15:20:00,265.92,266.36,265.65,266.36,43965.0,264.6871,265.125,264.4183,265.125,43965.0
2025-03-18 15:30:00,266.24,266.31,266.0,266.15,32875.0,265.0056,265.0753,264.7667,264.916,32875.0
2025-03-18 15:40:00,266.15,266.2,265.75,266.09,60459.0,264.916,264.9658,264.5179,264.8563,60459.0
2025-03-18 15:50:00,266.13,266.63,266.0,266.51,169413.0,264.8961,265.3938,264.7667,265.2743,169413.0
2025-03-19 09:30:00,264.79,266.0,264.01,265.81,95231.0,263.5623,264.7667,262.7859,264.5776,95231.0
2025-03-19 09:40:00,265.99,266.98,265.99,266.98,16427.0,264.7567,265.7421,264.7567,265.7421,16427.0
2025-03-19 09:50:00,267.07,267.91,267.05,267.42,24797.0,265.8317,266.6678,265.8118,266.1801,24797.0
2025-03-19 10:00:00,267.35,267.89,267.06,267.18,56423.0,266.1104,266.6479,265.8218,265.9412,56423.0
2025-03-19 10:10:00,267.17,267.53,267.07,267.13,25858.0,265.9313,266.2896,265.8317,265.8915,25858.0
2025-03-19 10:20:00,267.16,267.73,266.0,266.28,22772.0,265.9213,266.4887,264.7667,265.0454,22772.0
2025-03-19 10:30:00,266.23,266.56,266.18,266.45,23367.0,264.9956,265.3241,264.9459,265.2146,23367.0
2025-03-19 10:40:00,266.45,266.8,266.26,266.37,44263.0,265.2146,265.563,265.0255,265.135,44263.0
2025-03-19 10:50:00,266.38,266.55,265.85,266.4,40969.0,265.1449,265.3141,264.6174,265.1648,40969.0
2025-03-19 11:00:00,266.3,266.81,266.02,266.81,20856.0,265.0653,265.5729,264.7866,265.5729,20856.0
2025-03-19 11:10:00,266.81,267.18,266.8,267.03,11152.0,265.5729,265.9412,265.563,265.7919,11152.0
2025-03-19 11:20:00,266.91,267.11,266.62,266.62,17613.0,265.6725,265.8715,265.3838,265.3838,17613.0
2025-03-19 11:30:00,266.63,266.81,266.47,266.75,15258.0,265.3938,265.5729,265.2345,265.5132,15258.0
2025-03-19 11:40:00,266.84,267.22,266.83,267.22,10583.0,265.6028,265.981,265.5928,265.981,10583.0
2025-03-19 11:50:00,267.28,267.57,266.5,266.65,20318.0,266.0408,266.3294,265.2644,265.4137,20318.0
2025-03-19 12:00:00,266.63,267.03,266.63,266.66,9823.0,265.3938,265.7919,265.3938,265.4236,9823.0
2025-03-19 12:10:00,266.74,266.84,266.43,266.69,13622.0,265.5033,265.6028,265.1947,265.4535,13622.0
2025-03-19 12:20:00,266.67,266.84,266.47,266.78,19136.0,265.4336,265.6028,265.2345,265.5431,19136.0
2025-03-19 12:30:00,266.84,267.02,266.67,266.91,13072.0,265.6028,265.782,265.4336,265.6725,13072.0
2025-03-19 12:40:00,266.93,267.1,266.65,267.01,21582.0,265.6924,265.8616,265.4137,265.772,21582.0
2025-03-19 12:50:00,267.06,267.07,266.65,266.81,9462.0,265.8218,265.8317,265.4137,265.5729,9462.0
2025-03-19 13:00:00,266.81,266.91,266.46,266.78,31848.0,265.5729,265.6725,265.2246,265.5431,31848.0
2025-03-19 13:10:00,266.78,266.98,266.48,266.77,12331.0,265.5431,265.7421,265.2445,265.5331,12331.0
2025-03-19 13:20:00,266.78,266.89,266.7,266.8,15618.0,265.5431,265.6526,265.4634,265.563,15618.0
2025-03-19 13:30:00,266.69,267.12,266.48,267.12,25536.0,265.4535,265.8815,265.2445,265.8815,25536.0
2025-03-19 13:40:00,266.99,267.05,266.38,266.38,21230.0,265.7521,265.8118,265.1449,265.1449,21230.0
2025-03-19 13:50:00,266.38,266.57,266.28,266.37,24851.0,265.1449,265.334,265.0454,265.135,24851.0
2025-03-19 14:00:00,266.34,266.94,266.12,266.91,18204.0,265.1051,265.7023,264.8861,265.6725,18204.0
2025-03-19 14:10:00,266.77,266.89,266.17,266.34,42081.0,265.5331,265.6526,264.9359,265.1051,42081.0
2025-03-19 14:20:00,266.46,266.59,265.81,265.85,13390.0,265.2246,265.354,264.5776,264.6174,13390.0
2025-03-19 14:30:00,265.88,266.29,265.49,265.62,43933.0,264.6472,265.0553,264.2591,264.3885,43933.0
2025-03-19 14:40:00,265.62,266.15,265.56,266.11,46637.0,264.3885,264.916,264.3287,264.8762,46637.0
2025-03-19 14:50:00,266.13,266.26,265.52,265.67,54579.0,264.8961,265.0255,264.2889,264.4382,54579.0
2025-03-19 15:00:00,265.67,266.06,265.27,265.78,42180.0,264.4382,264.8264,264.0401,264.5477,42180.0
2025-03-19 15:10:00,265.83,265.94,265.37,265.89,54326.0,264.5975,264.707,264.1396,264.6572,54326.0
2025-03-19 15:20:00,265.79,265.96,265.3,265.86,49690.0,264.5577,264.7269,264.0699,264.6273,49690.0
2025-03-19 15:30:00,265.77,266.29,265.77,265.97,39426.0,264.5378,265.0553,264.5378,264.7368,39426.0
2025-03-19 15:40:00,265.89,266.25,265.69,265.76,48531.0,264.6572,265.0155,264.4581,264.5278,48531.0
2025-03-19 15:50:00,265.64,265.79,265.04,265.39,285397.0,264.4084,264.5577,263.8111,264.1595,285397.0
2025-03-20 09:30:00,265.0,266.19,264.45,265.26,44286.0,263.7713,264.9558,263.2239,264.0301,44286.0
2025-03-20 09:40:00,265.24,266.42,265.15,266.42,22398.0,264.0102,265.1847,263.9206,265.1847,22398.0
2025-03-20 09:50:00,266.41,267.46,266.4,266.99,40406.0,265.1748,266.2199,265.1648,265.7521,40406.0
2025-03-20 10:00:00,266.83,267.08,265.46,266.05,44839.0,265.5928,265.8417,264.2292,264.8165,44839.0
2025-03-20 10:10:00,266.13,266.72,266.03,266.62,25135.0,264.8961,265.4834,264.7966,265.3838,25135.0
2025-03-20 10:20:00,266.53,267.04,266.29,267.02,17002.0,265.2942,265.8019,265.0553,265.782,17002.0
2025-03-20 10:30:00,267.0,267.19,266.6,266.96,20719.0,265.7621,265.9512,265.3639,265.7222,20719.0
2025-03-20 10:40:00,266.97,267.05,266.63,266.73,16522.0,265.7322,265.8118,265.3938,265.4933,16522.0
2025-03-20 10:50:00,266.77,266.81,266.39,266.64,13811.0,265.5331,265.5729,265.1549,265.4037,13811.0
2025-03-20 11:00:00,266.64,266.64,265.98,266.09,16588.0,265.4037,265.4037,264.7468,264.8563,16588.0
2025-03-20 11:10:00,266.17,266.39,265.59,265.63,37612.0,264.9359,265.1549,264.3586,264.3984,37612.0
2025-03-20 11:20:00,265.6,265.7,265.23,265.28,69862.0,264.3685,264.4681,264.0003,264.05,69862.0
2025-03-20 11:30:00,265.32,265.79,265.09,265.67,29118.0,264.0898,264.5577,263.8609,264.4382,29118.0
2025-03-20 11:40:00,265.67,265.91,265.5,265.76,25317.0,264.4382,264.6771,264.269,264.5278,25317.0
2025-03-20 11:50:00,265.76,265.87,265.56,265.73,21576.0,264.5278,264.6373,264.3287,264.4979,21576.0
2025-03-20 12:00:00,265.69,266.08,265.64,265.96,34240.0,264.4581,264.8463,264.4084,264.7269,34240.0
2025-03-20 12:10:00,266.0,266.12,265.83,266.11,10767.0,264.7667,264.8861,264.5975,264.8762,10767.0
2025-03-20 12:20:00,266.05,266.17,265.86,265.91,15915.0,264.8165,264.9359,264.6273,264.6771,15915.0
2025-03-20 12:30:00,265.91,266.23,265.84,266.23,12058.0,264.6771,264.9956,264.6074,264.9956,12058.0
2025-03-20 12:40:00,266.23,266.92,266.23,266.53,16692.0,264.9956,265.6824,264.9956,265.2942,16692.0
2025-03-20 12:50:00,266.5,266.83,266.45,266.66,9756.0,265.2644,265.5928,265.2146,265.4236,9756.0
2025-03-20 13:00:00,266.67,266.67,266.32,266.32,18172.0,265.4336,265.4336,265.0852,265.0852,18172.0
2025-03-20 13:10:00,266.42,266.9,266.39,266.48,18614.0,265.1847,265.6625,265.1549,265.2445,18614.0
2025-03-20 13:20:00,266.57,266.71,266.18,266.34,12413.0,265.334,265.4734,264.9459,265.1051,12413.0
2025-03-20 13:30:00,266.35,266.54,266.19,266.54,8750.0,265.1151,265.3042,264.9558,265.3042,8750.0
2025-03-20 13:40:00,266.53,266.91,266.43,266.63,9134.0,265.2942,265.6725,265.1947,265.3938,9134.0
2025-03-20 13:50:00,266.61,266.61,265.91,266.13,28316.0,265.3739,265.3739,264.6771,264.8961,28316.0
2025-03-20 14:00:00,266.16,266.25,265.92,266.25,9534.0,264.9259,265.0155,264.6871,265.0155,9534.0
2025-03-20 14:10:00,266.17,266.58,266.09,266.28,31827.0,264.9359,265.344,264.8563,265.0454,31827.0
2025-03-20 14:20:00,266.38,266.44,266.11,266.23,8601.0,265.1449,265.2047,264.8762,264.9956,8601.0
2025-03-20 14:30:00,266.19,266.81,266.03,266.75,16459.0,264.9558,265.5729,264.7966,265.5132,16459.0
2025-03-20 14:40:00,266.72,266.94,266.62,266.94,20539.0,265.4834,265.7023,265.3838,265.7023,20539.0
2025-03-20 14:50:00,266.91,267.31,266.85,267.12,28604.0,265.6725,266.0706,265.6128,265.8815,28604.0
2025-03-20 15:00:00,267.11,267.22,266.95,267.01,10434.0,265.8715,265.981,265.7123,265.772,10434.0
2025-03-20 15:10:00,267.06,267.43,267.06,267.26,18370.0,265.8218,266.1901,265.8218,266.0208,18370.0
2025-03-20 15:20:00,267.19,267.46,267.18,267.22,18759.0,265.9512,266.2199,265.9412,265.981,18759.0
2025-03-20 15:30:00,267.24,267.52,267.23,267.46,20015.0,266.0009,266.2796,265.991,266.2199,20015.0
2025-03-20 15:40:00,267.41,267.58,267.15,267.45,44655.0,266.1702,266.3394,265.9114,266.21,44655.0
2025-03-20 15:50:00,267.5,267.5,266.49,266.54,147543.0,266.2597,266.2597,265.2544,265.3042,147543.0
2025-03-21 09:30:00,266.3,267.78,265.8,265.88,324056.0,265.0653,266.5384,264.5676,264.6472,324056.0
2025-03-21 09:40:00,266.06,266.57,266.05,266.25,22825.0,264.8264,265.334,264.8165,265.0155,22825.0
2025-03-21 09:50:00,266.27,266.78,265.8,266.63,14954.0,265.0354,265.5431,264.5676,265.3938,14954.0
2025-03-21 10:00:00,266.48,266.64,265.39,265.4,14782.0,265.2445,265.4037,264.1595,264.1695,14782.0
2025-03-21 10:10:00,265.53,265.64,264.78,265.64,21859.0,264.2989,264.4084,263.5523,264.4084,21859.0
2025-03-21 10:20:00,265.65,265.65,264.9,265.05,13150.0,264.4183,264.4183,263.6718,263.8211,13150.0
2025-03-21 10:30:00,265.05,265.14,264.85,265.13,22846.0,263.8211,263.9107,263.622,263.9007,22846.0
2025-03-21 10:40:00,265.12,265.61,265.06,265.45,13643.0,263.8908,264.3785,263.831,264.2192,13643.0
2025-03-21 10:50:00,265.48,265.89,265.27,265.88,16737.0,264.2491,264.6572,264.0401,264.6472,16737.0
2025-03-21 11:00:00,265.89,265.95,265.34,265.64,11603.0,264.6572,264.7169,264.1098,264.4084,11603.0
2025-03-21 11:10:00,265.64,265.94,265.42,265.94,29988.0,264.4084,264.707,264.1894,264.707,29988.0
2025-03-21 11:20:00,265.87,265.87,265.2,265.46,17970.0,264.6373,264.6373,263.9704,264.2292,17970.0
2025-03-21 11:30:00,265.64,265.76,265.27,265.59,13877.0,264.4084,264.5278,264.0401,264.3586,13877.0
2025-03-21 11:40:00,265.7,265.7,265.18,265.18,20340.0,264.4681,264.4681,263.9505,263.9505,20340.0
2025-03-21 11:50:00,265.25,265.32,264.89,264.89,10193.0,264.0202,264.0898,263.6618,263.6618,10193.0
2025-03-21 12:00:00,264.84,265.05,264.59,265.04,21730.0,263.6121,263.8211,263.3632,263.8111,21730.0
2025-03-21 12:10:00,265.0,265.05,264.83,264.86,30916.0,263.7713,263.8211,263.6021,263.632,30916.0
2025-03-21 12:20:00,264.91,265.66,264.91,265.38,25464.0,263.6817,264.4283,263.6817,264.1496,25464.0
2025-03-21 12:30:00,265.29,265.3,264.67,264.95,22816.0,264.06,264.0699,263.4429,263.7216,22816.0
2025-03-21 12:40:00,264.95,265.01,264.66,264.99,11432.0,263.7216,263.7813,263.4329,263.7614,11432.0
2025-03-21 12:50:00,264.96,265.16,264.85,265.05,14370.0,263.7315,263.9306,263.622,263.8211,14370.0
2025-03-21 13:00:00,265.05,265.5,264.91,265.13,22175.0,263.8211,264.269,263.6817,263.9007,22175.0
2025-03-21 13:10:00,265.15,265.21,264.75,264.75,9949.0,263.9206,263.9804,263.5225,263.5225,9949.0
2025-03-21 13:20:00,264.84,264.84,264.19,264.35,28104.0,263.6121,263.6121,262.9651,263.1243,28104.0
2025-03-21 13:30:00,264.35,264.69,264.08,264.56,30475.0,263.1243,263.4628,262.8556,263.3334,30475.0
2025-03-21 13:40:00,264.52,264.79,264.36,264.79,11794.0,263.2936,263.5623,263.1343,263.5623,11794.0
2025-03-21 13:50:00,264.82,264.93,264.68,264.68,11283.0,263.5922,263.7017,263.4528,263.4528,11283.0
2025-03-21 14:00:00,264.75,264.76,264.0,264.21,13694.0,263.5225,263.5324,262.776,262.985,13694.0
2025-03-21 14:10:00,264.26,264.46,264.19,264.41,9651.0,263.0348,263.2338,262.9651,263.1841,9651.0
2025-03-21 14:20:00,264.4,264.89,264.31,264.73,49400.0,263.1741,263.6618,263.0845,263.5026,49400.0
2025-03-21 14:30:00,264.66,265.2,264.62,264.96,26494.0,263.4329,263.9704,263.3931,263.7315,26494.0
2025-03-21 14:40:00,264.93,265.04,264.46,264.7,25773.0,263.7017,263.8111,263.2338,263.4727,25773.0
2025-03-21 14:50:00,264.6,265.38,264.59,265.33,33235.0,263.3732,264.1496,263.3632,264.0998,33235.0
2025-03-21 15:00:00,265.33,265.45,265.03,265.4,38087.0,264.0998,264.2192,263.8012,264.1695,38087.0
2025-03-21 15:10:00,265.31,265.69,265.26,265.59,40582.0,264.0799,264.4581,264.0301,264.3586,40582.0
2025-03-21 15:20:00,265.51,265.7,265.26,265.38,36604.0,264.279,264.4681,264.0301,264.1496,36604.0
2025-03-21 15:30:00,265.38,265.93,265.12,265.7,40415.0,264.1496,264.697,263.8908,264.4681,40415.0
2025-03-21 15:40:00,265.72,266.12,265.6,265.96,72151.0,264.488,264.8861,264.3685,264.7269,72151.0
2025-03-21 15:50:00,266.13,267.4,263.02,263.31,497709.0,264.8961,266.1602,261.8005,262.0892,497709.0
2025-03-24 09:30:00,263.23,263.23,260.81,261.16,47154.0,262.0095,262.0095,259.6008,259.9491,47154.0
2025-03-24 09:40:00,261.25,262.03,261.0,261.48,40744.0,260.0387,260.8151,259.7899,260.2676,40744.0
2025-03-24 09:50:00,261.49,261.77,260.96,261.22,23894.0,260.2776,260.5563,259.7501,260.0089,23894.0
2025-03-24 10:00:00,261.39,261.8,261.35,261.64,55369.0,260.1781,260.5862,260.1383,260.4269,55369.0
2025-03-24 10:10:00,261.63,262.4,261.63,262.02,29246.0,260.417,261.1834,260.417,260.8051,29246.0
2025-03-24 10:20:00,262.11,262.11,261.08,261.29,35914.0,260.8947,260.8947,259.8695,260.0785,35914.0
2025-03-24 10:30:00,261.43,261.79,261.3,261.51,18741.0,260.2179,260.5762,260.0885,260.2975,18741.0
2025-03-24 10:40:00,261.61,262.7,261.51,262.5,19585.0,260.397,261.482,260.2975,261.2829,19585.0
2025-03-24 10:50:00,262.53,262.87,262.39,262.83,18588.0,261.3128,261.6512,261.1734,261.6114,18588.0
2025-03-24 11:00:00,262.9,263.02,262.41,262.63,18004.0,261.6811,261.8005,261.1933,261.4123,18004.0
2025-03-24 11:10:00,262.48,263.45,262.48,263.45,12372.0,261.263,262.2285,261.263,262.2285,12372.0
2025-03-24 11:20:00,263.42,263.8,263.32,263.78,4480.0,262.1987,262.5769,262.0991,262.557,4480.0
2025-03-24 11:30:00,263.78,263.78,262.97,263.04,11202.0,262.557,262.557,261.7507,261.8204,11202.0
2025-03-24 11:40:00,263.0,263.39,262.91,263.0,13727.0,261.7806,262.1688,261.691,261.7806,13727.0
2025-03-24 11:50:00,263.03,263.05,262.85,263.04,17877.0,261.8105,261.8304,261.6313,261.8204,17877.0
2025-03-24 12:00:00,263.04,263.23,262.86,263.17,22818.0,261.8204,262.0095,261.6413,261.9498,22818.0
2025-03-24 12:10:00,263.16,263.41,262.7,262.75,21302.0,261.9399,262.1887,261.482,261.5318,21302.0
2025-03-24 12:20:00,262.83,263.05,262.8,262.98,18775.0,261.6114,261.8304,261.5815,261.7607,18775.0
2025-03-24 12:30:00,262.95,263.02,262.7,262.73,15203.0,261.7308,261.8005,261.482,261.5119,15203.0
2025-03-24 12:40:00,262.74,263.12,262.73,262.91,14065.0,261.5218,261.9,261.5119,261.691,14065.0
2025-03-24 12:50:00,262.97,263.02,262.73,262.85,23147.0,261.7507,261.8005,261.5119,261.6313,23147.0
2025-03-24 13:00:00,262.85,262.89,262.36,262.42,12554.0,261.6313,261.6711,261.1436,261.2033,12554.0
2025-03-24 13:10:00,262.42,262.87,262.38,262.87,10872.0,261.2033,261.6512,261.1635,261.6512,10872.0
2025-03-24 13:20:00,262.75,262.84,262.58,262.79,5171.0,261.5318,261.6213,261.3625,261.5716,5171.0
2025-03-24 13:30:00,262.71,263.0,262.68,262.88,11402.0,261.4919,261.7806,261.4621,261.6612,11402.0
2025-03-24 13:40:00,262.8,263.11,262.8,262.96,4265.0,261.5815,261.8901,261.5815,261.7408,4265.0
2025-03-24 13:50:00,263.02,263.15,262.86,262.88,9759.0,261.8005,261.9299,261.6413,261.6612,9759.0
2025-03-24 14:00:00,262.96,262.96,262.47,262.53,11671.0,261.7408,261.7408,261.2531,261.3128,11671.0
2025-03-24 14:10:00,262.53,262.64,262.37,262.49,10378.0,261.3128,261.4223,261.1535,261.273,10378.0
2025-03-24 14:20:00,262.49,262.58,262.25,262.27,11445.0,261.273,261.3625,261.0341,261.054,11445.0
2025-03-24 14:30:00,262.28,262.78,262.26,262.78,9586.0,261.0639,261.5616,261.044,261.5616,9586.0
2025-03-24 14:40:00,262.75,262.9,262.61,262.9,12899.0,261.5318,261.6811,261.3924,261.6811,12899.0
2025-03-24 14:50:00,262.93,263.18,262.91,263.11,14283.0,261.7109,261.9598,261.691,261.8901,14283.0
2025-03-24 15:00:00,263.11,263.14,262.71,262.71,14568.0,261.8901,261.92,261.4919,261.4919,14568.0
2025-03-24 15:10:00,262.65,262.81,262.58,262.78,13090.0,261.4322,261.5915,261.3625,261.5616,13090.0
2025-03-24 15:20:00,262.77,262.77,262.42,262.59,20035.0,261.5517,261.5517,261.2033,261.3725,20035.0
2025-03-24 15:30:00,262.56,262.79,262.44,262.76,27832.0,261.3426,261.5716,261.2232,261.5417,27832.0
2025-03-24 15:40:00,262.79,263.01,262.65,262.91,31233.0,261.5716,261.7906,261.4322,261.691,31233.0
2025-03-24 15:50:00,262.92,263.26,262.76,262.79,123989.0,261.701,262.0394,261.5417,261.5716,123989.0
2025-03-25 09:30:00,262.17,263.43,261.4,261.82,87455.0,260.9544,262.2086,260.188,260.6061,87455.0
2025-03-25 09:40:00,261.82,262.16,261.27,261.28,23178.0,260.6061,260.9445,260.0586,260.0686,23178.0
2025-03-25 09:50:00,261.43,261.74,261.0,261.26,19102.0,260.2179,260.5264,259.7899,260.0487,19102.0
2025-03-25 10:00:00,261.17,262.25,261.16,262.19,17259.0,259.9591,261.0341,259.9491,260.9744,17259.0
2025-03-25 10:10:00,262.19,262.48,261.76,262.36,96675.0,260.9744,261.263,260.5464,261.1436,96675.0
2025-03-25 10:20:00,262.36,262.85,262.35,262.79,16378.0,261.1436,261.6313,261.1336,261.5716,16378.0
2025-03-25 10:30:00,262.81,263.01,262.52,262.81,15658.0,261.5915,261.7906,261.3028,261.5915,15658.0
2025-03-25 10:40:00,262.75,262.93,262.27,262.81,25232.0,261.5318,261.7109,261.054,261.5915,25232.0
2025-03-25 10:50:00,262.81,262.81,262.47,262.75,4171.0,261.5915,261.5915,261.2531,261.5318,4171.0
2025-03-25 11:00:00,262.82,263.03,262.27,262.56,11956.0,261.6014,261.8105,261.054,261.3426,11956.0
2025-03-25 11:10:00,262.6,262.61,261.71,261.76,19378.0,261.3825,261.3924,260.4966,260.5464,19378.0
2025-03-25 11:20:00,261.76,262.0,261.42,261.63,10866.0,260.5464,260.7852,260.2079,260.417,10866.0
2025-03-25 11:30:00,261.72,261.94,261.5,261.51,7215.0,260.5065,260.7255,260.2876,260.2975,7215.0
2025-03-25 11:40:00,261.54,261.65,261.27,261.27,15403.0,260.3274,260.4369,260.0586,260.0586,15403.0
2025-03-25 11:50:00,261.32,261.33,260.76,261.03,17734.0,260.1084,260.1183,259.551,259.8197,17734.0
2025-03-25 12:00:00,261.03,261.03,260.51,260.58,10721.0,259.8197,259.8197,259.3021,259.3718,10721.0
2025-03-25 12:10:00,260.58,260.59,260.43,260.46,13519.0,259.3718,259.3818,259.2225,259.2524,13519.0
2025-03-25 12:20:00,260.53,260.98,260.42,260.98,11164.0,259.3221,259.77,259.2126,259.77,11164.0
2025-03-25 12:30:00,260.99,261.27,260.71,260.71,16201.0,259.7799,260.0586,259.5012,259.5012,16201.0
2025-03-25 12:40:00,260.74,260.88,260.39,260.56,12767.0,259.5311,259.6704,259.1827,259.3519,12767.0
2025-03-25 12:50:00,260.65,260.75,260.52,260.73,9191.0,259.4415,259.541,259.3121,259.5211,9191.0
2025-03-25 13:00:00,260.64,260.78,259.89,260.17,40967.0,259.4315,259.5709,258.685,258.9637,40967.0
2025-03-25 13:10:00,260.28,260.6,260.17,260.45,23152.0,259.0732,259.3917,258.9637,259.2424,23152.0
2025-03-25 13:20:00,260.54,260.78,260.41,260.71,8750.0,259.332,259.5709,259.2026,259.5012,8750.0
2025-03-25 13:30:00,260.6,260.74,260.45,260.72,13480.0,259.3917,259.5311,259.2424,259.5112,13480.0
2025-03-25 13:40:00,260.67,260.84,260.23,260.45,95201.0,259.4614,259.6306,259.0234,259.2424,95201.0
2025-03-25 13:50:00,260.47,260.98,260.32,260.67,17978.0,259.2623,259.77,259.113,259.4614,17978.0
2025-03-25 14:00:00,260.74,261.45,260.68,261.33,16881.0,259.5311,260.2378,259.4714,260.1183,16881.0
2025-03-25 14:10:00,261.51,261.81,261.44,261.55,19209.0,260.2975,260.5961,260.2278,260.3373,19209.0
2025-03-25 14:20:00,261.6,261.88,261.52,261.79,15366.0,260.3871,260.6658,260.3075,260.5762,15366.0
2025-03-25 14:30:00,261.77,262.18,261.44,261.55,28875.0,260.5563,260.9644,260.2278,260.3373,28875.0
2025-03-25 14:40:00,261.55,261.82,261.42,261.69,11461.0,260.3373,260.6061,260.2079,260.4767,11461.0
2025-03-25 14:50:00,261.69,261.74,261.19,261.37,22456.0,260.4767,260.5264,259.979,260.1582,22456.0
2025-03-25 15:00:00,261.32,261.86,261.32,261.79,49373.0,260.1084,260.6459,260.1084,260.5762,49373.0
2025-03-25 15:10:00,261.81,261.86,261.48,261.63,40108.0,260.5961,260.6459,260.2676,260.417,40108.0
2025-03-25 15:20:00,261.63,262.04,261.63,262.03,35546.0,260.417,260.8251,260.417,260.8151,35546.0
2025-03-25 15:30:00,262.04,262.6,261.72,262.48,48680.0,260.8251,261.3825,260.5065,261.263,48680.0
2025-03-25 15:40:00,262.49,262.74,262.1,262.4,88192.0,261.273,261.5218,260.8848,261.1834,88192.0
2025-03-25 15:50:00,262.3,262.47,261.06,262.11,289436.0,261.0838,261.2531,259.8496,260.8947,289436.0
2025-03-26 09:30:00,262.61,263.36,261.01,262.28,61674.0,261.3924,262.1389,259.7998,261.0639,61674.0
2025-03-26 09:40:00,262.28,262.57,261.79,261.96,53074.0,261.0639,261.3526,260.5762,260.7454,53074.0
2025-03-26 09:50:00,261.96,262.07,261.54,261.78,19698.0,260.7454,260.8549,260.3274,260.5663,19698.0
2025-03-26 10:00:00,261.78,262.49,261.57,262.39,23634.0,260.5663,261.273,260.3572,261.1734,23634.0
2025-03-26 10:10:00,262.3,262.39,261.72,262.09,37634.0,261.0838,261.1734,260.5065,260.8748,37634.0
2025-03-26 10:20:00,262.06,262.36,261.65,261.89,20075.0,260.845,261.1436,260.4369,260.6757,20075.0
2025-03-26 10:30:00,262.0,262.06,261.66,261.8,9603.0,260.7852,260.845,260.4468,260.5862,9603.0
2025-03-26 10:40:00,261.83,262.14,261.68,261.8,12095.0,260.616,260.9246,260.4667,260.5862,12095.0
2025-03-26 10:50:00,261.86,262.1,261.48,261.57,12766.0,260.6459,260.8848,260.2676,260.3572,12766.0
2025-03-26 11:00:00,261.58,261.73,261.34,261.55,15079.0,260.3672,260.5165,260.1283,260.3373,15079.0
2025-03-26 11:10:00,261.55,261.75,261.52,261.67,9945.0,260.3373,260.5364,260.3075,260.4568,9945.0
2025-03-26 11:20:00,261.63,261.79,261.57,261.64,7676.0,260.417,260.5762,260.3572,260.4269,7676.0
2025-03-26 11:30:00,261.64,261.71,261.28,261.4,10032.0,260.4269,260.4966,260.0686,260.188,10032.0
2025-03-26 11:40:00,261.49,261.68,261.45,261.54,6223.0,260.2776,260.4667,260.2378,260.3274,6223.0
2025-03-26 11:50:00,261.54,261.59,261.13,261.14,4803.0,260.3274,260.3771,259.9193,259.9292,4803.0
2025-03-26 12:00:00,261.19,261.46,261.12,261.45,4485.0,259.979,260.2477,259.9093,260.2378,4485.0
2025-03-26 12:10:00,261.41,261.69,261.4,261.62,3235.0,260.198,260.4767,260.188,260.407,3235.0
2025-03-26 12:20:00,261.62,261.67,261.06,261.28,31643.0,260.407,260.4568,259.8496,260.0686,31643.0
2025-03-26 12:30:00,261.28,261.38,261.08,261.08,10631.0,260.0686,260.1681,259.8695,259.8695,10631.0
2025-03-26 12:40:00,261.09,261.33,261.07,261.3,6447.0,259.8795,260.1183,259.8595,260.0885,6447.0
2025-03-26 12:50:00,261.3,261.32,261.12,261.31,13532.0,260.0885,260.1084,259.9093,260.0984,13532.0
2025-03-26 13:00:00,261.33,261.6,261.27,261.42,15421.0,260.1183,260.3871,260.0586,260.2079,15421.0
2025-03-26 13:10:00,261.41,261.88,261.2,261.63,57586.0,260.198,260.6658,259.9889,260.417,57586.0
2025-03-26 13:20:00,261.73,262.37,261.73,262.27,2376.0,260.5165,261.1535,260.5165,261.054,2376.0
2025-03-26 13:30:00,262.17,262.49,262.01,262.35,8302.0,260.9544,261.273,260.7952,261.1336,8302.0
2025-03-26 13:40:00,262.33,262.57,262.21,262.25,6789.0,261.1137,261.3526,260.9943,261.0341,6789.0
2025-03-26 13:50:00,262.25,262.34,261.87,262.28,11049.0,261.0341,261.1237,260.6558,261.0639,11049.0
2025-03-26 14:00:00,262.28,262.76,262.23,262.27,6692.0,261.0639,261.5417,261.0142,261.054,6692.0
2025-03-26 14:10:00,262.44,262.47,262.16,262.16,8086.0,261.2232,261.2531,260.9445,260.9445,8086.0
2025-03-26 14:20:00,262.17,262.36,262.1,262.34,7396.0,260.9544,261.1436,260.8848,261.1237,7396.0
2025-03-26 14:30:00,262.34,262.4,262.17,262.25,8520.0,261.1237,261.1834,260.9544,261.0341,8520.0
2025-03-26 14:40:00,262.26,262.28,261.99,262.13,9632.0,261.044,261.0639,260.7753,260.9146,9632.0
2025-03-26 14:50:00,262.15,262.17,261.9,261.92,10759.0,260.9345,260.9544,260.6857,260.7056,10759.0
2025-03-26 15:00:00,261.96,262.06,261.69,261.86,19620.0,260.7454,260.845,260.4767,260.6459,19620.0
2025-03-26 15:10:00,261.86,262.22,261.56,262.06,28832.0,260.6459,261.0042,260.3473,260.845,28832.0
2025-03-26 15:20:00,262.05,262.49,262.04,262.41,15550.0,260.835,261.273,260.8251,261.1933,15550.0
2025-03-26 15:30:00,262.41,262.62,262.32,262.33,12085.0,261.1933,261.4024,261.1038,261.1137,12085.0
2025-03-26 15:40:00,262.34,262.65,262.22,262.57,50804.0,261.1237,261.4322,261.0042,261.3526,50804.0
2025-03-26 15:50:00,262.65,263.03,262.43,262.73,111298.0,261.4322,261.8105,261.2132,261.5119,111298.0
2025-03-27 09:30:00,263.08,263.58,261.67,262.54,98741.0,261.8602,262.3579,260.4568,261.3227,98741.0
2025-03-27 09:40:00,262.49,263.19,262.05,262.46,38339.0,261.273,261.9697,260.835,261.2431,38339.0
2025-03-27 09:50:00,262.51,262.82,262.19,262.46,36818.0,261.2929,261.6014,260.9744,261.2431,36818.0
2025-03-27 10:00:00,262.41,263.08,262.41,262.85,60109.0,261.1933,261.8602,261.1933,261.6313,60109.0
2025-03-27 10:10:00,262.89,263.23,262.5,262.82,49351.0,261.6711,262.0095,261.2829,261.6014,49351.0
2025-03-27 10:20:00,262.85,263.3,262.85,262.98,23113.0,261.6313,262.0792,261.6313,261.7607,23113.0
2025-03-27 10:30:00,263.01,263.4,262.64,263.15,37073.0,261.7906,262.1787,261.4223,261.9299,37073.0
2025-03-27 10:40:00,263.19,264.09,263.05,263.92,39171.0,261.9697,262.8655,261.8304,262.6963,39171.0
2025-03-27 10:50:00,263.93,264.0,263.47,263.8,32448.0,262.7063,262.776,262.2484,262.5769,32448.0
2025-03-27 11:00:00,263.8,264.03,263.7,263.81,24088.0,262.5769,262.8058,262.4774,262.5868,24088.0
2025-03-27 11:10:00,263.92,264.31,263.92,264.19,19579.0,262.6963,263.0845,262.6963,262.9651,19579.0
2025-03-27 11:20:00,264.3,264.3,263.86,263.98,14101.0,263.0746,263.0746,262.6366,262.7561,14101.0
2025-03-27 11:30:00,264.0,264.09,263.52,263.59,13088.0,262.776,262.8655,262.2982,262.3679,13088.0
2025-03-27 11:40:00,263.63,263.76,263.29,263.5,13292.0,262.4077,262.5371,262.0693,262.2783,13292.0
2025-03-27 11:50:00,263.59,263.64,263.29,263.64,15442.0,262.3679,262.4176,262.0693,262.4176,15442.0
2025-03-27 12:00:00,263.64,263.66,263.21,263.22,9188.0,262.4176,262.4375,261.9896,261.9996,9188.0
2025-03-27 12:10:00,263.15,263.2,262.93,262.94,10093.0,261.9299,261.9797,261.7109,261.7209,10093.0
2025-03-27 12:20:00,262.97,263.07,262.68,262.79,9136.0,261.7507,261.8503,261.4621,261.5716,9136.0
2025-03-27 12:30:00,262.72,262.81,262.58,262.65,8549.0,261.5019,261.5915,261.3625,261.4322,8549.0
2025-03-27 12:40:00,262.7,262.88,262.57,262.58,8474.0,261.482,261.6612,261.3526,261.3625,8474.0
2025-03-27 12:50:00,262.6,262.95,262.6,262.89,7797.0,261.3825,261.7308,261.3825,261.6711,7797.0
2025-03-27 13:00:00,262.88,262.95,262.63,262.73,7059.0,261.6612,261.7308,261.4123,261.5119,7059.0
2025-03-27 13:10:00,262.84,262.87,262.61,262.76,6171.0,261.6213,261.6512,261.3924,261.5417,6171.0
2025-03-27 13:20:00,262.8,262.95,262.65,262.65,6218.0,261.5815,261.7308,261.4322,261.4322,6218.0
2025-03-27 13:30:00,262.65,262.83,262.56,262.62,11381.0,261.4322,261.6114,261.3426,261.4024,11381.0
2025-03-27 13:40:00,262.62,262.63,262.33,262.46,6256.0,261.4024,261.4123,261.1137,261.2431,6256.0
2025-03-27 13:50:00,262.38,262.44,262.13,262.24,3023.0,261.1635,261.2232,260.9146,261.0241,3023.0
2025-03-27 14:00:00,262.17,262.54,262.15,262.47,8618.0,260.9544,261.3227,260.9345,261.2531,8618.0
2025-03-27 14:10:00,262.53,262.72,262.47,262.69,10067.0,261.3128,261.5019,261.2531,261.472,10067.0
2025-03-27 14:20:00,262.69,262.78,261.92,261.93,13966.0,261.472,261.5616,260.7056,260.7156,13966.0
2025-03-27 14:30:00,261.96,262.15,261.93,261.99,13716.0,260.7454,260.9345,260.7156,260.7753,13716.0
2025-03-27 14:40:00,262.08,262.09,261.88,261.97,15868.0,260.8649,260.8748,260.6658,260.7554,15868.0
2025-03-27 14:50:00,262.0,262.05,261.57,261.59,10398.0,260.7852,260.835,260.3572,260.3771,10398.0
2025-03-27 15:00:00,261.57,261.98,261.57,261.95,14336.0,260.3572,260.7653,260.3572,260.7355,14336.0
2025-03-27 15:10:00,261.97,262.82,261.96,262.75,11215.0,260.7554,261.6014,260.7454,261.5318,11215.0
2025-03-27 15:20:00,262.69,262.81,262.43,262.46,27427.0,261.472,261.5915,261.2132,261.2431,27427.0
2025-03-27 15:30:00,262.5,262.57,262.19,262.19,24470.0,261.2829,261.3526,260.9744,260.9744,24470.0
2025-03-27 15:40:00,262.22,262.62,262.04,262.56,42628.0,261.0042,261.4024,260.8251,261.3426,42628.0
2025-03-27 15:50:00,262.65,262.7,261.78,261.81,180726.0,261.4322,261.482,260.5663,260.5961,180726.0
2025-03-28 09:30:00,262.56,263.42,262.19,262.93,66900.0,261.3426,262.1987,260.9744,261.7109,66900.0
2025-03-28 09:40:00,262.9,263.16,262.03,262.35,19474.0,261.6811,261.9399,260.8151,261.1336,19474.0
2025-03-28 09:50:00,262.38,263.33,262.38,262.62,13254.0,261.1635,262.1091,261.1635,261.4024,13254.0
2025-03-28 10:00:00,262.45,263.19,262.37,263.03,20273.0,261.2332,261.9697,261.1535,261.8105,20273.0
2025-03-28 10:10:00,262.95,263.43,262.73,262.82,6854.0,261.7308,262.2086,261.5119,261.6014,6854.0
2025-03-28 10:20:00,262.81,262.81,262.51,262.66,10881.0,261.5915,261.5915,261.2929,261.4422,10881.0
2025-03-28 10:30:00,262.66,263.03,262.61,262.7,21475.0,261.4422,261.8105,261.3924,261.482,21475.0
2025-03-28 10:40:00,262.62,262.74,262.48,262.59,9531.0,261.4024,261.5218,261.263,261.3725,9531.0
2025-03-28 10:50:00,262.61,263.27,262.46,263.26,22390.0,261.3924,262.0493,261.2431,262.0394,22390.0
2025-03-28 11:00:00,263.22,263.26,262.69,263.08,24312.0,261.9996,262.0394,261.472,261.8602,24312.0
2025-03-28 11:10:00,263.16,263.23,262.76,262.8,9639.0,261.9399,262.0095,261.5417,261.5815,9639.0
2025-03-28 11:20:00,262.76,263.34,262.76,263.29,27306.0,261.5417,262.119,261.5417,262.0693,27306.0
2025-03-28 11:30:00,263.32,263.81,263.04,263.81,10540.0,262.0991,262.5868,261.8204,262.5868,10540.0
2025-03-28 11:40:00,263.67,263.83,263.45,263.73,4589.0,262.4475,262.6068,262.2285,262.5072,4589.0
2025-03-28 11:50:00,263.77,263.83,263.3,263.35,8917.0,262.547,262.6068,262.0792,262.129,8917.0
2025-03-28 12:00:00,263.41,263.65,263.41,263.65,7234.0,262.1887,262.4276,262.1887,262.4276,7234.0
2025-03-28 12:10:00,263.51,263.7,263.23,263.37,13901.0,262.2882,262.4774,262.0095,262.1489,13901.0
2025-03-28 12:20:00,263.35,263.46,263.21,263.21,13960.0,262.129,262.2385,261.9896,261.9896,13960.0
2025-03-28 12:30:00,263.25,263.26,262.81,263.1,15055.0,262.0294,262.0394,261.5915,261.8801,15055.0
2025-03-28 12:40:00,263.1,263.17,262.97,263.12,4903.0,261.8801,261.9498,261.7507,261.9,4903.0
2025-03-28 12:50:00,263.11,263.31,263.01,263.05,10936.0,261.8901,262.0892,261.7906,261.8304,10936.0
2025-03-28 13:00:00,263.05,263.22,262.71,262.94,6645.0,261.8304,261.9996,261.4919,261.7209,6645.0
2025-03-28 13:10:00,262.94,263.44,262.91,263.29,43116.0,261.7209,262.2186,261.691,262.0693,43116.0
2025-03-28 13:20:00,263.26,263.26,262.67,262.89,14807.0,262.0394,262.0394,261.4521,261.6711,14807.0
2025-03-28 13:30:00,262.89,263.22,262.76,263.08,5895.0,261.6711,261.9996,261.5417,261.8602,5895.0
2025-03-28 13:40:00,263.16,263.36,263.08,263.21,9110.0,261.9399,262.1389,261.8602,261.9896,9110.0
2025-03-28 13:50:00,263.21,263.29,263.12,263.25,5840.0,261.9896,262.0693,261.9,262.0294,5840.0
2025-03-28 14:00:00,263.22,263.25,262.7,262.83,22236.0,261.9996,262.0294,261.482,261.6114,22236.0
2025-03-28 14:10:00,262.86,262.86,262.6,262.73,8811.0,261.6412,261.6412,261.3825,261.5119,8811.0
2025-03-28 14:20:00,262.84,262.84,262.29,262.46,10490.0,261.6213,261.6213,261.0739,261.2431,10490.0
2025-03-28 14:30:00,262.41,262.48,262.24,262.39,16249.0,261.1933,261.263,261.0241,261.1734,16249.0
2025-03-28 14:40:00,262.36,262.85,262.31,262.85,8762.0,261.1436,261.6313,261.0938,261.6313,8762.0
2025-03-28 14:50:00,262.8,262.97,262.62,262.96,11132.0,261.5815,261.7507,261.4024,261.7408,11132.0
2025-03-28 15:00:00,262.91,262.97,262.8,262.88,15548.0,261.691,261.7507,261.5815,261.6612,15548.0
2025-03-28 15:10:00,262.81,262.99,262.18,262.32,42061.0,261.5915,261.7706,260.9644,261.1038,42061.0
2025-03-28 15:20:00,262.26,262.37,261.75,261.93,35753.0,261.044,261.1535,260.5364,260.7156,35753.0
2025-03-28 15:30:00,261.94,262.14,261.8,261.9,46520.0,260.7255,260.9246,260.5862,260.6857,46520.0
2025-03-28 15:40:00,261.89,262.91,261.89,262.75,70690.0,260.6757,261.691,260.6757,261.5318,70690.0
2025-03-28 15:50:00,262.78,263.0,261.96,262.17,196087.0,261.5616,261.7806,260.7454,260.9544,196087.0
2025-03-31 09:30:00,262.71,265.49,261.74,263.74,85332.0,261.4919,264.2591,260.5264,262.5172,85332.0
2025-03-31 09:40:00,263.92,264.5,263.72,264.11,40781.0,262.6963,263.2736,262.4973,262.8855,40781.0
2025-03-31 09:50:00,264.01,264.37,263.56,264.23,20331.0,262.7859,263.1442,262.338,263.0049,20331.0
2025-03-31 10:00:00,264.23,264.31,263.73,263.82,27198.0,263.0049,263.0845,262.5072,262.5968,27198.0
2025-03-31 10:10:00,263.82,263.83,262.84,262.97,36411.0,262.5968,262.6068,261.6213,261.7507,36411.0
2025-03-31 10:20:00,262.96,263.32,262.69,263.22,50450.0,261.7408,262.0991,261.472,261.9996,50450.0
2025-03-31 10:30:00,263.22,263.39,262.55,263.01,20980.0,261.9996,262.1688,261.3327,261.7906,20980.0
2025-03-31 10:40:00,263.01,263.15,262.67,263.05,12327.0,261.7906,261.9299,261.4521,261.8304,12327.0
2025-03-31 10:50:00,262.95,263.13,262.79,262.97,9191.0,261.7308,261.91,261.5716,261.7507,9191.0
2025-03-31 11:00:00,263.02,263.23,262.8,262.99,15259.0,261.8005,262.0095,261.5815,261.7706,15259.0
2025-03-31 11:10:00,262.99,263.3,262.69,262.9,38166.0,261.7706,262.0792,261.472,261.6811,38166.0
2025-03-31 11:20:00,262.92,263.25,262.66,262.67,12286.0,261.701,262.0294,261.4422,261.4521,12286.0
2025-03-31 11:30:00,262.66,262.82,262.36,262.73,14549.0,261.4422,261.6014,261.1436,261.5119,14549.0
2025-03-31 11:40:00,262.73,262.8,262.47,262.68,11982.0,261.5119,261.5815,261.2531,261.4621,11982.0
2025-03-31 11:50:00,262.63,262.79,262.55,262.75,4079.0,261.4123,261.5716,261.3327,261.5318,4079.0
2025-03-31 12:00:00,262.74,262.94,262.45,262.71,16575.0,261.5218,261.7209,261.2332,261.4919,16575.0
2025-03-31 12:10:00,262.7,262.8,262.46,262.73,12519.0,261.482,261.5815,261.2431,261.5119,12519.0
2025-03-31 12:20:00,262.69,262.81,262.6,262.68,9560.0,261.472,261.5915,261.3825,261.4621,9560.0
2025-03-31 12:30:00,262.69,262.79,262.54,262.74,6786.0,261.472,261.5716,261.3227,261.5218,6786.0
2025-03-31 12:40:00,262.74,263.02,262.65,262.86,34288.0,261.5218,261.8005,261.4322,261.6412,34288.0
2025-03-31 12:50:00,262.87,263.04,262.73,262.88,13451.0,261.6512,261.8204,261.5119,261.6612,13451.0
2025-03-31 13:00:00,262.77,262.79,262.56,262.62,6736.0,261.5517,261.5716,261.3426,261.4024,6736.0
2025-03-31 13:10:00,262.66,262.96,262.65,262.84,16766.0,261.4422,261.7408,261.4322,261.6213,16766.0
2025-03-31 13:20:00,262.78,262.88,262.56,262.88,12438.0,261.5616,261.6612,261.3426,261.6612,12438.0
2025-03-31 13:30:00,262.88,262.88,262.74,262.81,5009.0,261.6612,261.6612,261.5218,261.5915,5009.0
2025-03-31 13:40:00,262.86,262.88,262.59,262.8,9031.0,261.6412,261.6612,261.3725,261.5815,9031.0
2025-03-31 13:50:00,262.8,263.01,262.79,262.86,6347.0,261.5815,261.7906,261.5716,261.6412,6347.0
2025-03-31 14:00:00,262.86,263.91,262.86,263.91,20816.0,261.6412,262.6864,261.6412,262.6864,20816.0
2025-03-31 14:10:00,263.92,263.99,263.62,263.63,7543.0,262.6963,262.766,262.3977,262.4077,7543.0
2025-03-31 14:20:00,263.6,263.63,263.32,263.47,10363.0,262.3778,262.4077,262.0991,262.2484,10363.0
2025-03-31 14:30:00,263.58,263.74,263.54,263.58,6833.0,262.3579,262.5172,262.3181,262.3579,6833.0
2025-03-31 14:40:00,263.62,264.06,263.62,263.92,14083.0,262.3977,262.8357,262.3977,262.6963,14083.0
2025-03-31 14:50:00,263.92,264.16,263.84,263.88,11852.0,262.6963,262.9352,262.6167,262.6565,11852.0
2025-03-31 15:00:00,263.81,264.36,263.81,264.36,7657.0,262.5868,263.1343,262.5868,263.1343,7657.0
2025-03-31 15:10:00,264.38,264.7,264.05,264.56,20003.0,263.1542,263.4727,262.8257,263.3334,20003.0
2025-03-31 15:20:00,264.56,264.96,264.55,264.63,11214.0,263.3334,263.7315,263.3234,263.403,11214.0
2025-03-31 15:30:00,264.61,265.25,264.61,265.0,38269.0,263.3831,264.0202,263.3831,263.7713,38269.0
2025-03-31 15:40:00,265.01,265.79,264.87,265.22,41780.0,263.7813,264.5577,263.6419,263.9903,41780.0
2025-03-31 15:50:00,265.33,265.63,264.53,265.23,247668.0,264.0998,264.3984,263.3035,264.0003,247668.0
2025-04-01 09:30:00,263.99,264.66,262.92,263.58,54924.0,262.766,263.4329,261.701,262.3579,54924.0
2025-04-01 09:40:00,263.46,264.02,262.6,263.11,25481.0,262.2385,262.7959,261.3825,261.8901,25481.0
2025-04-01 09:50:00,263.38,264.34,263.22,263.22,19907.0,262.1588,263.1144,261.9996,261.9996,19907.0
2025-04-01 10:00:00,263.36,263.9,262.45,262.65,19619.0,262.1389,262.6764,261.2332,261.4322,19619.0
2025-04-01 10:10:00,262.64,263.68,262.27,263.51,11182.0,261.4223,262.4574,261.054,262.2882,11182.0
2025-04-01 10:20:00,263.68,264.02,263.55,263.58,10207.0,262.4574,262.7959,262.3281,262.3579,10207.0
2025-04-01 10:30:00,263.49,263.78,263.18,263.76,15876.0,262.2683,262.557,261.9598,262.5371,15876.0
2025-04-01 10:40:00,263.78,264.14,263.69,263.76,10017.0,262.557,262.9153,262.4674,262.5371,10017.0
2025-04-01 10:50:00,263.76,263.86,263.47,263.58,24327.0,262.5371,262.6366,262.2484,262.3579,24327.0
2025-04-01 11:00:00,263.59,264.02,263.42,263.94,10243.0,262.3679,262.7959,262.1987,262.7162,10243.0
2025-04-01 11:10:00,263.91,263.92,263.35,263.37,13081.0,262.6864,262.6963,262.129,262.1489,13081.0
2025-04-01 11:20:00,263.27,263.52,263.13,263.19,16592.0,262.0493,262.2982,261.91,261.9697,16592.0
2025-04-01 11:30:00,263.29,263.61,263.13,263.39,8246.0,262.0693,262.3878,261.91,262.1688,8246.0
2025-04-01 11:40:00,263.39,263.39,262.98,263.01,6524.0,262.1688,262.1688,261.7607,261.7906,6524.0
2025-04-01 11:50:00,263.01,263.22,262.98,263.12,9994.0,261.7906,261.9996,261.7607,261.9,9994.0
2025-04-01 12:00:00,263.13,264.23,263.1,264.12,22384.0,261.91,263.0049,261.8801,262.8954,22384.0
2025-04-01 12:10:00,264.12,264.14,263.81,263.92,12061.0,262.8954,262.9153,262.5868,262.6963,12061.0
2025-04-01 12:20:00,263.91,264.26,263.64,263.64,9907.0,262.6864,263.0348,262.4176,262.4176,9907.0
2025-04-01 12:30:00,263.71,264.09,263.71,264.08,13194.0,262.4873,262.8655,262.4873,262.8556,13194.0
2025-04-01 12:40:00,264.08,264.37,263.93,264.06,10302.0,262.8556,263.1442,262.7063,262.8357,10302.0
2025-04-01 12:50:00,264.05,264.36,264.05,264.16,7133.0,262.8257,263.1343,262.8257,262.9352,7133.0
2025-04-01 13:00:00,264.11,264.34,263.91,264.07,5058.0,262.8855,263.1144,262.6864,262.8456,5058.0
2025-04-01 13:10:00,263.99,264.16,263.74,263.74,8421.0,262.766,262.9352,262.5172,262.5172,8421.0
2025-04-01 13:20:00,263.79,263.84,263.57,263.76,9124.0,262.5669,262.6167,262.348,262.5371,9124.0
2025-04-01 13:30:00,263.7,263.86,263.63,263.83,9711.0,262.4774,262.6366,262.4077,262.6068,9711.0
2025-04-01 13:40:00,263.73,263.97,263.49,263.56,10294.0,262.5072,262.7461,262.2683,262.338,10294.0
2025-04-01 13:50:00,263.54,263.95,263.53,263.78,9434.0,262.3181,262.7262,262.3081,262.557,9434.0
2025-04-01 14:00:00,263.78,263.93,263.66,263.81,7630.0,262.557,262.7063,262.4375,262.5868,7630.0
2025-04-01 14:10:00,263.81,263.83,263.57,263.76,13382.0,262.5868,262.6068,262.348,262.5371,13382.0
2025-04-01 14:20:00,263.76,263.76,263.43,263.51,7067.0,262.5371,262.5371,262.2086,262.2882,7067.0
2025-04-01 14:30:00,263.51,263.53,263.08,263.08,9496.0,262.2882,262.3081,261.8602,261.8602,9496.0
2025-04-01 14:40:00,263.1,263.28,262.91,262.91,10605.0,261.8801,262.0593,261.691,261.691,10605.0
2025-04-01 14:50:00,263.02,263.28,262.82,263.17,15479.0,261.8005,262.0593,261.6014,261.9498,15479.0
2025-04-01 15:00:00,263.23,263.58,263.16,263.2,14518.0,262.0095,262.3579,261.9399,261.9797,14518.0
2025-04-01 15:10:00,263.17,263.44,263.01,263.17,17259.0,261.9498,262.2186,261.7906,261.9498,17259.0
2025-04-01 15:20:00,263.18,263.68,263.17,263.44,17809.0,261.9598,262.4574,261.9498,262.2186,17809.0
2025-04-01 15:30:00,263.44,263.64,263.33,263.33,32481.0,262.2186,262.4176,262.1091,262.1091,32481.0
2025-04-01 15:40:00,263.38,263.39,262.93,263.23,53332.0,262.1588,262.1688,261.7109,262.0095,53332.0
2025-04-01 15:50:00,263.2,263.2,261.98,262.25,187227.0,261.9797,261.9797,260.7653,261.0341,187227.0
2025-04-02 09:30:00,261.41,265.56,261.41,264.42,90253.0,260.198,264.3287,260.198,263.194,90253.0
2025-04-02 09:40:00,264.77,265.1,262.63,262.8,61325.0,263.5424,263.8709,261.4123,261.5815,61325.0
2025-04-02 09:50:00,262.74,263.2,262.24,262.87,16141.0,261.5218,261.9797,261.0241,261.6512,16141.0
2025-04-02 10:00:00,262.87,263.57,262.49,263.44,40874.0,261.6512,262.348,261.273,262.2186,40874.0
2025-04-02 10:10:00,263.46,265.05,263.36,265.04,17106.0,262.2385,263.8211,262.1389,263.8111,17106.0
2025-04-02 10:20:00,265.15,265.16,264.29,264.86,15549.0,263.9206,263.9306,263.0646,263.632,15549.0
2025-04-02 10:30:00,264.86,265.15,264.54,265.03,35321.0,263.632,263.9206,263.3135,263.8012,35321.0
2025-04-02 10:40:00,264.98,264.98,264.47,264.77,16432.0,263.7514,263.7514,263.2438,263.5424,16432.0
2025-04-02 10:50:00,264.73,265.12,264.73,264.99,22922.0,263.5026,263.8908,263.5026,263.7614,22922.0
2025-04-02 11:00:00,264.99,265.06,264.52,264.56,9526.0,263.7614,263.831,263.2936,263.3334,9526.0
2025-04-02 11:10:00,264.56,264.62,264.19,264.55,18163.0,263.3334,263.3931,262.9651,263.3234,18163.0
2025-04-02 11:20:00,264.55,264.66,264.37,264.64,14073.0,263.3234,263.4329,263.1442,263.413,14073.0
2025-04-02 11:30:00,264.67,265.01,264.46,264.52,11101.0,263.4429,263.7813,263.2338,263.2936,11101.0
2025-04-02 11:40:00,264.53,264.6,263.85,263.91,13173.0,263.3035,263.3732,262.6267,262.6864,13173.0
2025-04-02 11:50:00,263.91,263.91,263.48,263.61,10463.0,262.6864,262.6864,262.2584,262.3878,10463.0
2025-04-02 12:00:00,263.6,263.78,263.39,263.39,8797.0,262.3778,262.557,262.1688,262.1688,8797.0
2025-04-02 12:10:00,263.39,263.46,262.61,262.65,14860.0,262.1688,262.2385,261.3924,261.4322,14860.0
2025-04-02 12:20:00,262.63,263.04,262.63,262.9,9995.0,261.4123,261.8204,261.4123,261.6811,9995.0
2025-04-02 12:30:00,262.9,262.99,262.66,262.85,8680.0,261.6811,261.7706,261.4422,261.6313,8680.0
2025-04-02 12:40:00,262.97,263.16,262.9,263.1,19365.0,261.7507,261.9399,261.6811,261.8801,19365.0
2025-04-02 12:50:00,263.08,263.16,262.84,262.95,32100.0,261.8602,261.9399,261.6213,261.7308,32100.0
2025-04-02 13:00:00,262.94,263.21,262.94,263.06,11806.0,261.7209,261.9896,261.7209,261.8403,11806.0
2025-04-02 13:10:00,263.07,263.07,262.57,262.73,16549.0,261.8503,261.8503,261.3526,261.5119,16549.0
2025-04-02 13:20:00,262.73,262.86,262.45,262.45,11454.0,261.5119,261.6412,261.2332,261.2332,11454.0
2025-04-02 13:30:00,262.53,262.64,262.38,262.5,11759.0,261.3128,261.4223,261.1635,261.2829,11759.0
2025-04-02 13:40:00,262.5,262.57,262.21,262.45,15152.0,261.2829,261.3526,260.9943,261.2332,15152.0
2025-04-02 13:50:00,262.4,262.43,262.16,262.28,21249.0,261.1834,261.2132,260.9445,261.0639,21249.0
2025-04-02 14:00:00,262.28,262.28,261.89,262.02,30367.0,261.0639,261.0639,260.6757,260.8051,30367.0
2025-04-02 14:10:00,262.02,262.09,261.85,262.0,15656.0,260.8051,260.8748,260.6359,260.7852,15656.0
2025-04-02 14:20:00,262.0,262.26,261.92,262.01,16896.0,260.7852,261.044,260.7056,260.7952,16896.0
2025-04-02 14:30:00,262.02,262.03,261.81,261.99,9084.0,260.8051,260.8151,260.5961,260.7753,9084.0
2025-04-02 14:40:00,261.96,262.17,261.93,261.93,29783.0,260.7454,260.9544,260.7156,260.7156,29783.0
2025-04-02 14:50:00,261.93,261.93,261.45,261.5,18262.0,260.7156,260.7156,260.2378,260.2876,18262.0
2025-04-02 15:00:00,261.5,261.6,261.07,261.41,54663.0,260.2876,260.3871,259.8595,260.198,54663.0
2025-04-02 15:10:00,261.4,261.71,261.24,261.52,36904.0,260.188,260.4966,260.0288,260.3075,36904.0
2025-04-02 15:20:00,261.57,261.62,261.24,261.24,33132.0,260.3572,260.407,260.0288,260.0288,33132.0
2025-04-02 15:30:00,261.21,261.64,261.19,261.32,62770.0,259.9989,260.4269,259.979,260.1084,62770.0
2025-04-02 15:40:00,261.31,262.19,261.3,262.03,55258.0,260.0984,260.9744,260.0885,260.8151,55258.0
2025-04-02 15:50:00,262.27,262.74,261.99,262.51,135638.0,261.054,261.5218,260.7753,261.2929,135638.0
2025-04-03 09:30:00,264.99,268.65,263.48,268.39,256883.0,263.7614,267.4044,262.2584,267.1456,256883.0
2025-04-03 09:40:00,268.55,270.5,268.18,269.74,57717.0,267.3049,269.2458,266.9366,268.4894,57717.0
2025-04-03 09:50:00,270.03,270.2,267.95,268.55,58134.0,268.778,268.9472,266.7077,267.3049,58134.0
2025-04-03 10:00:00,268.55,269.64,267.82,268.11,58385.0,267.3049,268.3898,266.5783,266.8669,58385.0
2025-04-03 10:10:00,268.16,268.47,267.53,268.47,91984.0,266.9167,267.2252,266.2896,267.2252,91984.0
2025-04-03 10:20:00,268.31,268.7,267.73,268.7,54759.0,267.066,267.4542,266.4887,267.4542,54759.0
2025-04-03 10:30:00,268.55,269.4,268.5,268.67,50004.0,267.3049,268.1509,267.2551,267.4243,50004.0
2025-04-03 10:40:00,268.62,270.33,268.5,269.67,84570.0,267.3745,269.0766,267.2551,268.4197,84570.0
2025-04-03 10:50:00,269.66,269.97,268.91,269.16,75799.0,268.4097,268.7183,267.6632,267.912,75799.0
2025-04-03 11:00:00,269.03,270.5,268.96,270.17,133684.0,267.7826,269.2458,267.713,268.9174,133684.0
2025-04-03 11:10:00,270.16,271.22,270.02,270.64,73723.0,268.9074,269.9625,268.7681,269.3852,73723.0
2025-04-03 11:20:00,270.73,271.22,270.23,270.74,49759.0,269.4748,269.9625,268.9771,269.4847,49759.0
2025-04-03 11:30:00,270.86,270.88,270.0,270.5,61099.0,269.6042,269.6241,268.7481,269.2458,61099.0
2025-04-03 11:40:00,270.55,270.83,270.02,270.33,48958.0,269.2956,269.5743,268.7681,269.0766,48958.0
2025-04-03 11:50:00,270.36,270.48,269.93,270.1,28405.0,269.1065,269.2259,268.6785,268.8477,28405.0
2025-04-03 12:00:00,270.21,270.49,270.14,270.14,36509.0,268.9572,269.2359,268.8875,268.8875,36509.0
2025-04-03 12:10:00,270.21,270.5,269.96,270.0,28753.0,268.9572,269.2458,268.7083,268.7481,28753.0
2025-04-03 12:20:00,270.0,270.71,269.99,270.5,89739.0,268.7481,269.4549,268.7382,269.2458,89739.0
2025-04-03 12:30:00,270.49,270.8,270.1,270.15,38728.0,269.2359,269.5444,268.8477,268.8974,38728.0
2025-04-03 12:40:00,270.22,270.51,269.82,270.45,26958.0,268.9671,269.2558,268.569,269.1961,26958.0
2025-04-03 12:50:00,270.41,270.42,269.73,270.36,23421.0,269.1562,269.1662,268.4794,269.1065,23421.0
2025-04-03 13:00:00,270.34,270.55,270.21,270.32,20262.0,269.0866,269.2956,268.9572,269.0667,20262.0
2025-04-03 13:10:00,270.41,270.52,269.92,270.32,50441.0,269.1562,269.2657,268.6685,269.0667,50441.0
2025-04-03 13:20:00,270.38,270.38,269.62,269.73,55317.0,269.1264,269.1264,268.3699,268.4794,55317.0
2025-04-03 13:30:00,269.72,269.92,269.32,269.35,31465.0,268.4694,268.6685,268.0713,268.1012,31465.0
2025-04-03 13:40:00,269.37,269.79,269.21,269.38,31907.0,268.1211,268.5391,267.9618,268.131,31907.0
2025-04-03 13:50:00,269.46,269.69,269.3,269.41,30739.0,268.2106,268.4396,268.0514,268.1609,30739.0
2025-04-03 14:00:00,269.49,269.76,269.13,269.62,22897.0,268.2405,268.5093,267.8822,268.3699,22897.0
2025-04-03 14:10:00,269.63,269.68,269.33,269.38,22497.0,268.3799,268.4296,268.0813,268.131,22497.0
2025-04-03 14:20:00,269.41,269.78,269.19,269.78,35455.0,268.1609,268.5292,267.9419,268.5292,35455.0
2025-04-03 14:30:00,269.72,269.79,269.17,269.66,41390.0,268.4694,268.5391,267.922,268.4097,41390.0
2025-04-03 14:40:00,269.6,269.76,269.38,269.73,30063.0,268.35,268.5093,268.131,268.4794,30063.0
2025-04-03 14:50:00,269.66,269.72,268.97,269.07,29464.0,268.4097,268.4694,267.7229,267.8225,29464.0
2025-04-03 15:00:00,269.0,269.38,268.91,269.31,57148.0,267.7528,268.131,267.6632,268.0613,57148.0
2025-04-03 15:10:00,269.36,269.38,268.11,268.78,37866.0,268.1111,268.131,266.8669,267.5338,37866.0
2025-04-03 15:20:00,268.75,269.15,268.56,269.08,47789.0,267.5039,267.9021,267.3148,267.8324,47789.0
2025-04-03 15:30:00,269.09,269.13,268.21,268.89,82535.0,267.8424,267.8822,266.9664,267.6433,82535.0
2025-04-03 15:40:00,268.88,269.24,268.56,269.24,83726.0,267.6333,267.9917,267.3148,267.9917,83726.0
2025-04-03 15:50:00,269.31,269.6,268.19,268.35,448958.0,268.0613,268.35,266.9465,267.1058,448958.0
2025-04-04 09:30:00,269.44,273.42,269.33,272.49,286982.0,268.1907,272.1523,268.0813,271.2266,286982.0
2025-04-04 09:40:00,272.25,272.34,270.5,270.87,175243.0,270.9877,271.0773,269.2458,269.6141,175243.0
2025-04-04 09:50:00,270.92,272.28,270.55,271.24,124737.0,269.6639,271.0176,269.2956,269.9824,124737.0
2025-04-04 10:00:00,271.26,271.71,270.32,270.56,148967.0,270.0023,270.4502,269.0667,269.3055,148967.0
2025-04-04 10:10:00,270.59,270.67,269.39,269.82,118438.0,269.3354,269.415,268.141,268.569,118438.0
2025-04-04 10:20:00,269.8,270.16,269.0,269.9,90966.0,268.5491,268.9074,267.7528,268.6486,90966.0
2025-04-04 10:30:00,269.91,270.15,269.3,269.98,121470.0,268.6586,268.8974,268.0514,268.7282,121470.0
2025-04-04 10:40:00,269.98,270.01,267.62,268.21,288329.0,268.7282,268.7581,266.3792,266.9664,288329.0
2025-04-04 10:50:00,268.23,269.21,268.13,269.1,136766.0,266.9864,267.9618,266.8868,267.8523,136766.0
2025-04-04 11:00:00,268.98,269.34,268.2,268.28,41626.0,267.7329,268.0912,266.9565,267.0361,41626.0
2025-04-04 11:10:00,268.28,268.28,267.17,267.34,69803.0,267.0361,267.0361,265.9313,266.1005,69803.0
2025-04-04 11:20:00,267.44,267.51,264.37,264.57,69361.0,266.2,266.2697,263.1442,263.3433,69361.0
2025-04-04 11:30:00,264.66,265.18,263.19,263.73,127601.0,263.4329,263.9505,261.9697,262.5072,127601.0
2025-04-04 11:40:00,263.73,264.68,263.35,263.85,44289.0,262.5072,263.4528,262.129,262.6267,44289.0
2025-04-04 11:50:00,263.83,264.77,263.81,264.33,33450.0,262.6068,263.5424,262.5868,263.1044,33450.0
2025-04-04 12:00:00,264.31,264.5,263.1,263.92,49993.0,263.0845,263.2736,261.8801,262.6963,49993.0
2025-04-04 12:10:00,263.92,264.12,262.32,262.69,43523.0,262.6963,262.8954,261.1038,261.472,43523.0
2025-04-04 12:20:00,262.8,262.84,261.76,262.12,31758.0,261.5815,261.6213,260.5464,260.9047,31758.0
2025-04-04 12:30:00,262.06,262.85,261.64,262.46,58910.0,260.845,261.6313,260.4269,261.2431,58910.0
2025-04-04 12:40:00,262.47,262.72,262.04,262.45,42051.0,261.2531,261.5019,260.8251,261.2332,42051.0
2025-04-04 12:50:00,262.4,262.57,261.28,261.31,23446.0,261.1834,261.3526,260.0686,260.0984,23446.0
2025-04-04 13:00:00,261.31,261.44,260.39,260.85,34377.0,260.0984,260.2278,259.1827,259.6406,34377.0
2025-04-04 13:10:00,260.82,260.86,258.86,259.49,38180.0,259.6107,259.6505,257.6598,258.2869,38180.0
2025-04-04 13:20:00,259.56,260.27,259.56,259.97,33302.0,258.3566,259.0633,258.3566,258.7646,33302.0
2025-04-04 13:30:00,259.96,260.55,259.46,260.55,62585.0,258.7547,259.342,258.257,259.342,62585.0
2025-04-04 13:40:00,260.51,260.71,258.76,258.76,30750.0,259.3021,259.5012,257.5603,257.5603,30750.0
2025-04-04 13:50:00,258.75,259.39,258.28,259.15,42034.0,257.5503,258.1873,257.0825,257.9485,42034.0
2025-04-04 14:00:00,259.12,259.53,258.26,258.53,52523.0,257.9186,258.3267,257.0626,257.3313,52523.0
2025-04-04 14:10:00,258.47,258.77,256.9,257.15,30653.0,257.2716,257.5702,255.7089,255.9577,30653.0
2025-04-04 14:20:00,257.06,257.3,256.59,256.87,34914.0,255.8681,256.107,255.4003,255.679,34914.0
2025-04-04 14:30:00,256.75,256.79,255.4,255.9,50702.0,255.5596,255.5994,254.2158,254.7135,50702.0
2025-04-04 14:40:00,256.05,256.71,255.24,256.36,50830.0,254.8628,255.5198,254.0566,255.1714,50830.0
2025-04-04 14:50:00,256.36,257.55,256.11,256.97,65750.0,255.1714,256.3559,254.9225,255.7786,65750.0
2025-04-04 15:00:00,257.06,257.2,255.86,256.19,79304.0,255.8681,256.0075,254.6737,255.0022,79304.0
2025-04-04 15:10:00,256.22,257.29,255.38,255.53,94657.0,255.032,256.0971,254.1959,254.3452,94657.0
2025-04-04 15:20:00,255.53,256.94,255.53,256.77,67542.0,254.3452,255.7487,254.3452,255.5795,67542.0
2025-04-04 15:30:00,256.53,257.98,256.53,257.13,69146.0,255.3406,256.7839,255.3406,255.9378,69146.0
2025-04-04 15:40:00,257.12,257.76,255.85,256.44,112297.0,255.9279,256.5649,254.6638,255.251,112297.0
2025-04-04 15:50:00,256.37,256.37,254.19,254.37,271321.0,255.1813,255.1813,253.0114,253.1906,271321.0
2025-04-07 09:30:00,254.07,259.42,251.5,254.93,295461.0,252.892,258.2172,250.3339,253.748,295461.0
2025-04-07 09:40:00,254.93,255.48,251.98,253.46,220699.0,253.748,254.2955,250.8117,252.2848,220699.0
2025-04-07 09:50:00,253.69,253.76,252.13,252.87,265616.0,252.5138,252.5834,250.961,251.6976,265616.0
2025-04-07 10:00:00,252.71,254.64,251.22,251.4,166551.0,251.5383,253.4594,250.0552,250.2344,166551.0
2025-04-07 10:10:00,251.6,259.15,251.54,257.5,263642.0,250.4335,257.9485,250.3737,256.3061,263642.0
2025-04-07 10:20:00,257.58,257.58,253.17,253.55,87823.0,256.3857,256.3857,251.9962,252.3744,87823.0
2025-04-07 10:30:00,253.57,254.3,251.64,251.75,72025.0,252.3943,253.1209,250.4733,250.5828,72025.0
2025-04-07 10:40:00,251.75,252.52,251.22,252.43,186432.0,250.5828,251.3492,250.0552,251.2596,186432.0
2025-04-07 10:50:00,252.52,254.9,252.42,254.13,127998.0,251.3492,253.7182,251.2497,252.9517,127998.0
2025-04-07 11:00:00,254.1,256.1,254.07,254.39,144273.0,252.9219,254.9126,252.892,253.2105,144273.0
2025-04-07 11:10:00,254.47,254.47,251.53,252.7,78594.0,253.2902,253.2902,250.3638,251.5284,78594.0
2025-04-07 11:20:00,252.67,253.94,251.75,251.8,48615.0,251.4985,252.7626,250.5828,250.6325,48615.0
2025-04-07 11:30:00,251.81,253.33,251.57,252.39,65519.0,250.6425,252.1554,250.4036,251.2198,65519.0
2025-04-07 11:40:00,252.49,254.28,252.45,254.17,76440.0,251.3193,253.101,251.2795,252.9915,76440.0
2025-04-07 11:50:00,254.26,254.6,252.23,252.46,24945.0,253.0811,253.4195,251.0605,251.2895,24945.0
2025-04-07 12:00:00,252.2,252.53,251.52,251.52,31299.0,251.0307,251.3591,250.3538,250.3538,31299.0
2025-04-07 12:10:00,251.49,252.46,251.3,252.07,36028.0,250.324,251.2895,250.1348,250.9013,36028.0
2025-04-07 12:20:00,251.91,252.31,251.06,252.31,24363.0,250.742,251.1402,249.896,251.1402,24363.0
2025-04-07 12:30:00,252.32,252.34,251.56,251.83,18012.0,251.1501,251.17,250.3936,250.6624,18012.0
2025-04-07 12:40:00,251.95,252.19,250.16,250.75,34427.0,250.7818,251.0207,249.0001,249.5874,34427.0
2025-04-07 12:50:00,250.7,251.82,250.39,250.85,28834.0,249.5376,250.6524,249.2291,249.6869,28834.0
2025-04-07 13:00:00,250.71,252.25,250.7,251.37,30111.0,249.5476,251.0804,249.5376,250.2045,30111.0
2025-04-07 13:10:00,251.47,253.28,250.83,253.09,36091.0,250.3041,252.1057,249.667,251.9165,36091.0
2025-04-07 13:20:00,253.21,253.93,252.93,253.87,34264.0,252.036,252.7527,251.7573,252.6929,34264.0
2025-04-07 13:30:00,253.71,254.31,252.95,254.17,24609.0,252.5337,253.1309,251.7772,252.9915,24609.0
2025-04-07 13:40:00,254.19,254.3,253.28,254.16,50943.0,253.0114,253.1209,252.1057,252.9816,50943.0
2025-04-07 13:50:00,254.31,255.13,254.22,254.9,36796.0,253.1309,253.9471,253.0413,253.7182,36796.0
2025-04-07 14:00:00,254.85,255.36,254.36,254.72,46114.0,253.6684,254.176,253.1807,253.539,46114.0
2025-04-07 14:10:00,254.75,255.43,254.44,254.66,57331.0,253.5689,254.2457,253.2603,253.4793,57331.0
2025-04-07 14:20:00,254.79,255.49,254.17,254.56,19778.0,253.6087,254.3054,252.9915,253.3797,19778.0
2025-04-07 14:30:00,254.7,254.74,253.65,253.93,26528.0,253.5191,253.5589,252.474,252.7527,26528.0
2025-04-07 14:40:00,253.96,254.65,253.38,253.98,49092.0,252.7825,253.4693,252.2052,252.8024,49092.0
2025-04-07 14:50:00,253.75,253.79,252.63,253.05,34149.0,252.5735,252.6133,251.4587,251.8767,34149.0
2025-04-07 15:00:00,253.04,253.78,251.96,252.03,37861.0,251.8668,252.6033,250.7918,250.8615,37861.0
2025-04-07 15:10:00,252.04,252.7,251.31,252.61,45708.0,250.8714,251.5284,250.1448,251.4388,45708.0
2025-04-07 15:20:00,252.45,252.49,251.59,252.03,52567.0,251.2795,251.3193,250.4235,250.8615,52567.0
2025-04-07 15:30:00,252.03,253.78,251.99,253.15,80358.0,250.8615,252.6033,250.8216,251.9763,80358.0
2025-04-07 15:40:00,253.15,253.15,251.45,252.38,126349.0,251.9763,251.9763,250.2842,251.2098,126349.0
2025-04-07 15:50:00,252.38,252.69,251.58,252.37,204633.0,251.2098,251.5184,250.4135,251.1999,204633.0
2025-04-08 09:30:00,256.8,258.85,252.84,253.41,228520.0,255.6093,257.6498,251.6677,252.2351,228520.0
2025-04-08 09:40:00,253.11,254.27,252.0,253.81,118254.0,251.9365,253.0911,250.8316,252.6332,118254.0
2025-04-08 09:50:00,253.88,255.64,252.94,255.19,123233.0,252.7029,254.4547,251.7672,254.0068,123233.0
2025-04-08 10:00:00,255.19,256.46,255.11,255.48,106831.0,254.0068,255.2709,253.9272,254.2955,106831.0
2025-04-08 10:10:00,255.56,257.21,255.29,257.02,68145.0,254.3751,256.0174,254.1063,255.8283,68145.0
2025-04-08 10:20:00,256.97,257.35,256.39,256.98,95578.0,255.7786,256.1568,255.2012,255.7885,95578.0
2025-04-08 10:30:00,257.1,257.56,256.77,257.52,44632.0,255.908,256.3658,255.5795,256.326,44632.0
2025-04-08 10:40:00,257.53,257.93,256.84,257.73,41124.0,256.336,256.7341,255.6492,256.535,41124.0
2025-04-08 10:50:00,257.79,257.94,256.76,256.96,46995.0,256.5948,256.7441,255.5695,255.7686,46995.0
2025-04-08 11:00:00,257.01,258.26,256.94,257.61,85313.0,255.8184,257.0626,255.7487,256.4156,85313.0
2025-04-08 11:10:00,257.61,257.61,255.91,256.74,148328.0,256.4156,256.4156,254.7235,255.5496,148328.0
2025-04-08 11:20:00,256.77,257.17,256.3,256.98,42940.0,255.5795,255.9776,255.1117,255.7885,42940.0
2025-04-08 11:30:00,256.69,258.32,256.48,257.87,59303.0,255.4999,257.1223,255.2908,256.6744,59303.0
2025-04-08 11:40:00,257.68,258.37,257.38,257.45,41276.0,256.4853,257.1721,256.1867,256.2563,41276.0
2025-04-08 11:50:00,257.45,257.64,257.23,257.47,51443.0,256.2563,256.4455,256.0374,256.2762,51443.0
2025-04-08 12:00:00,257.31,258.07,257.22,257.69,43394.0,256.117,256.8735,256.0274,256.4952,43394.0
2025-04-08 12:10:00,257.69,258.44,257.45,257.63,47727.0,256.4952,257.2417,256.2563,256.4355,47727.0
2025-04-08 12:20:00,257.63,258.04,257.34,258.04,63366.0,256.4355,256.8436,256.1468,256.8436,63366.0
2025-04-08 12:30:00,258.13,258.57,257.27,257.87,57664.0,256.9332,257.3711,256.0772,256.6744,57664.0
2025-04-08 12:40:00,257.87,257.92,256.64,257.25,77133.0,256.6744,256.7242,255.4501,256.0573,77133.0
2025-04-08 12:50:00,257.42,257.88,256.7,257.03,56698.0,256.2265,256.6843,255.5098,255.8383,56698.0
2025-04-08 13:00:00,256.92,257.03,256.03,256.2,38453.0,255.7288,255.8383,254.8429,255.0121,38453.0
2025-04-08 13:10:00,256.19,256.54,255.34,255.64,44279.0,255.0022,255.3506,254.1561,254.4547,44279.0
2025-04-08 13:20:00,255.49,255.73,254.42,254.52,52969.0,254.3054,254.5443,253.2404,253.3399,52969.0
2025-04-08 13:30:00,254.52,255.59,254.13,255.39,72409.0,253.3399,254.405,252.9517,254.2059,72409.0
2025-04-08 13:40:00,255.53,256.98,255.5,255.74,61876.0,254.3452,255.7885,254.3154,254.5543,61876.0
2025-04-08 13:50:00,255.74,256.65,255.5,256.65,37747.0,254.5543,255.46,254.3154,255.46,37747.0
2025-04-08 14:00:00,256.54,257.05,256.27,256.47,39016.0,255.3506,255.8582,255.0818,255.2809,39016.0
2025-04-08 14:10:00,256.47,256.47,255.58,256.28,30228.0,255.2809,255.2809,254.395,255.0918,30228.0
2025-04-08 14:20:00,256.29,256.36,255.63,255.63,23893.0,255.1017,255.1714,254.4448,254.4448,23893.0
2025-04-08 14:30:00,255.63,256.85,255.14,255.95,56147.0,254.4448,255.6591,253.957,254.7633,56147.0
2025-04-08 14:40:00,255.98,256.2,255.36,256.06,43298.0,254.7931,255.0121,254.176,254.8728,43298.0
2025-04-08 14:50:00,255.92,256.6,255.92,256.16,55433.0,254.7334,255.4103,254.7334,254.9723,55433.0
2025-04-08 15:00:00,256.03,256.13,255.0,255.16,38866.0,254.8429,254.9425,253.8177,253.977,38866.0
2025-04-08 15:10:00,255.2,256.03,255.2,255.78,125720.0,254.0168,254.8429,254.0168,254.5941,125720.0
2025-04-08 15:20:00,255.9,256.53,255.27,256.31,157360.0,254.7135,255.3406,254.0864,255.1216,157360.0
2025-04-08 15:30:00,256.34,256.54,254.08,254.27,173670.0,255.1515,255.3506,252.902,253.0911,173670.0
2025-04-08 15:40:00,254.3,255.22,253.35,253.63,154457.0,253.1209,254.0367,252.1753,252.454,154457.0
2025-04-08 15:50:00,253.53,255.31,253.01,255.21,526316.0,252.3545,254.1263,251.8369,254.0267,526316.0
2025-04-09 09:30:00,252.79,256.09,251.64,256.09,108762.0,251.6179,254.9026,250.4733,254.9026,108762.0
2025-04-09 09:40:00,256.09,257.69,255.46,255.78,101198.0,254.9026,256.4952,254.2756,254.5941,101198.0
2025-04-09 09:50:00,256.15,257.31,255.66,256.16,76317.0,254.9624,256.117,254.4746,254.9723,76317.0
2025-04-09 10:00:00,256.0,257.0,254.31,254.33,85955.0,254.8131,255.8084,253.1309,253.1508,85955.0
2025-04-09 10:10:00,254.32,255.07,252.78,253.61,86137.0,253.1408,253.8874,251.608,252.4341,86137.0
2025-04-09 10:20:00,253.61,253.78,252.24,252.65,81368.0,252.4341,252.6033,251.0705,251.4786,81368.0
2025-04-09 10:30:00,252.54,253.65,251.97,252.06,45344.0,251.3691,252.474,250.8017,250.8913,45344.0
2025-04-09 10:40:00,252.07,252.5,251.05,251.12,46948.0,250.9013,251.3293,249.886,249.9557,46948.0
2025-04-09 10:50:00,251.11,251.21,249.53,249.61,28765.0,249.9457,250.0453,248.3731,248.4527,28765.0
2025-04-09 11:00:00,249.84,250.85,249.58,250.37,64787.0,248.6816,249.6869,248.4228,249.2092,64787.0
2025-04-09 11:10:00,250.37,251.7,250.36,251.56,44439.0,249.2092,250.533,249.1992,250.3936,44439.0
2025-04-09 11:20:00,251.56,252.49,251.43,252.43,40893.0,250.3936,251.3193,250.2642,251.2596,40893.0
2025-04-09 11:30:00,252.3,252.59,251.44,251.63,48857.0,251.1302,251.4189,250.2742,250.4633,48857.0
2025-04-09 11:40:00,251.45,252.46,251.45,251.82,42177.0,250.2842,251.2895,250.2842,250.6524,42177.0
2025-04-09 11:50:00,251.77,251.85,250.9,251.02,33639.0,250.6027,250.6823,249.7367,249.8561,33639.0
2025-04-09 12:00:00,251.19,251.56,250.43,251.37,47710.0,250.0254,250.3936,249.2689,250.2045,47710.0
2025-04-09 12:10:00,251.37,252.25,251.29,252.06,37001.0,250.2045,251.0804,250.1249,250.8913,37001.0
2025-04-09 12:20:00,252.06,252.31,251.6,251.84,27386.0,250.8913,251.1402,250.4335,250.6723,27386.0
2025-04-09 12:30:00,251.84,251.85,250.9,251.03,26491.0,250.6723,250.6823,249.7367,249.8661,26491.0
2025-04-09 12:40:00,251.03,252.34,250.93,252.17,57952.0,249.8661,251.17,249.7666,251.0008,57952.0
2025-04-09 12:50:00,252.17,253.01,252.03,252.58,26485.0,251.0008,251.8369,250.8615,251.4089,26485.0
2025-04-09 13:00:00,252.53,253.8,252.5,252.75,44733.0,251.3591,252.6233,251.3293,251.5781,44733.0
2025-04-09 13:10:00,252.69,255.44,251.2,254.96,83248.0,251.5184,254.2557,250.0353,253.7779,83248.0
2025-04-09 13:20:00,254.78,259.38,254.28,256.7,121997.0,253.5987,258.1774,253.101,255.5098,121997.0
2025-04-09 13:30:00,256.64,258.59,254.76,254.98,114232.0,255.4501,257.391,253.5788,253.7978,114232.0
2025-04-09 13:40:00,254.86,256.14,253.76,255.59,129684.0,253.6783,254.9524,252.5834,254.405,129684.0
2025-04-09 13:50:00,255.37,255.83,253.39,254.78,123507.0,254.186,254.6438,252.2152,253.5987,123507.0
2025-04-09 14:00:00,254.8,255.45,251.92,252.71,123637.0,253.6186,254.2656,250.752,251.5383,123637.0
2025-04-09 14:10:00,252.93,253.58,251.77,252.42,139022.0,251.7573,252.4043,250.6027,251.2497,139022.0
2025-04-09 14:20:00,252.43,252.93,251.37,251.95,131498.0,251.2596,251.7573,250.2045,250.7818,131498.0
2025-04-09 14:30:00,251.81,252.13,249.57,249.9,168798.0,250.6425,250.961,248.4129,248.7413,168798.0
2025-04-09 14:40:00,250.0,252.24,248.53,251.7,138250.0,248.8409,251.0705,247.3777,250.533,138250.0
2025-04-09 14:50:00,252.01,252.01,250.74,251.18,53139.0,250.8416,250.8416,249.5774,250.0154,53139.0
2025-04-09 15:00:00,250.99,253.6,250.82,252.96,75821.0,249.8263,252.4242,249.6571,251.7872,75821.0
2025-04-09 15:10:00,253.06,253.59,252.49,252.74,71631.0,251.8867,252.4142,251.3193,251.5682,71631.0
2025-04-09 15:20:00,252.74,253.76,252.26,253.49,59167.0,251.5682,252.5834,251.0904,252.3147,59167.0
2025-04-09 15:30:00,253.5,254.27,253.35,254.05,59087.0,252.3246,253.0911,252.1753,252.8721,59087.0
2025-04-09 15:40:00,253.96,254.12,253.02,254.01,228857.0,252.7825,252.9418,251.8469,252.8323,228857.0
2025-04-09 15:50:00,254.16,254.81,253.29,254.04,316730.0,252.9816,253.6286,252.1156,252.8621,316730.0
2025-04-10 09:30:00,256.8,258.96,256.14,257.18,57415.0,255.6093,257.7593,254.9524,255.9876,57415.0
2025-04-10 09:40:00,256.96,260.17,256.25,260.13,64097.0,255.7686,258.9637,255.0619,258.9239,64097.0
2025-04-10 09:50:00,259.97,260.36,258.99,259.74,54530.0,258.7646,259.1528,257.7892,258.5357,54530.0
2025-04-10 10:00:00,259.47,259.81,258.1,258.55,38003.0,258.267,258.6054,256.9033,257.3512,38003.0
2025-04-10 10:10:00,258.36,258.75,257.88,258.06,24830.0,257.1621,257.5503,256.6843,256.8635,24830.0
2025-04-10 10:20:00,258.08,258.36,257.66,257.66,28450.0,256.8834,257.1621,256.4654,256.4654,28450.0
2025-04-10 10:30:00,257.66,259.1,257.55,259.1,11400.0,256.4654,257.8987,256.3559,257.8987,11400.0
2025-04-10 10:40:00,259.27,259.29,258.26,258.38,14256.0,258.0679,258.0878,257.0626,257.182,14256.0
2025-04-10 10:50:00,258.33,258.57,257.25,257.4,22242.0,257.1323,257.3711,256.0573,256.2066,22242.0
2025-04-10 11:00:00,257.4,258.3,257.29,258.11,91339.0,256.2066,257.1024,256.0971,256.9133,91339.0
2025-04-10 11:10:00,258.03,258.23,257.45,257.74,19604.0,256.8336,257.0327,256.2563,256.545,19604.0
2025-04-10 11:20:00,257.82,258.15,257.55,257.66,17032.0,256.6246,256.9531,256.3559,256.4654,17032.0
2025-04-10 11:30:00,257.56,257.75,256.96,256.96,17545.0,256.3658,256.5549,255.7686,255.7686,17545.0
2025-04-10 11:40:00,257.12,257.45,256.28,256.5,30633.0,255.9279,256.2563,255.0918,255.3107,30633.0
2025-04-10 11:50:00,256.4,256.59,255.6,255.82,34076.0,255.2112,255.4003,254.4149,254.6339,34076.0
2025-04-10 12:00:00,255.98,256.29,254.82,255.59,14736.0,254.7931,255.1017,253.6385,254.405,14736.0
2025-04-10 12:10:00,255.47,255.62,254.03,254.03,19747.0,254.2855,254.4348,252.8522,252.8522,19747.0
2025-04-10 12:20:00,254.37,254.37,252.87,253.33,30220.0,253.1906,253.1906,251.6976,252.1554,30220.0
2025-04-10 12:30:00,253.28,256.05,253.27,255.92,20813.0,252.1057,254.8628,252.0957,254.7334,20813.0
2025-04-10 12:40:00,255.98,256.9,255.49,256.81,22625.0,254.7931,255.7089,254.3054,255.6193,22625.0
2025-04-10 12:50:00,256.81,257.0,256.15,256.74,15006.0,255.6193,255.8084,254.9624,255.5496,15006.0
2025-04-10 13:00:00,256.91,258.65,256.59,256.99,24472.0,255.7188,257.4508,255.4003,255.7985,24472.0
2025-04-10 13:10:00,256.55,256.56,255.68,256.38,19592.0,255.3605,255.3705,254.4945,255.1913,19592.0
2025-04-10 13:20:00,256.4,257.03,255.95,256.86,30821.0,255.2112,255.8383,254.7633,255.6691,30821.0
2025-04-10 13:30:00,256.74,257.88,256.74,257.49,38421.0,255.5496,256.6843,255.5496,256.2961,38421.0
2025-04-10 13:40:00,257.49,260.03,257.31,259.45,57604.0,256.2961,258.8244,256.117,258.2471,57604.0
2025-04-10 13:50:00,259.47,259.79,258.75,259.07,17510.0,258.267,258.5855,257.5503,257.8688,17510.0
2025-04-10 14:00:00,258.94,259.84,258.17,258.17,84874.0,257.7394,258.6353,256.973,256.973,84874.0
2025-04-10 14:10:00,258.18,258.24,257.46,257.95,24843.0,256.9829,257.0427,256.2663,256.754,24843.0
2025-04-10 14:20:00,258.13,260.03,258.13,259.75,25472.0,256.9332,258.8244,256.9332,258.5457,25472.0
2025-04-10 14:30:00,259.81,260.17,259.25,259.42,27184.0,258.6054,258.9637,258.048,258.2172,27184.0
2025-04-10 14:40:00,259.42,260.24,259.18,259.54,19217.0,258.2172,259.0334,257.9783,258.3366,19217.0
2025-04-10 14:50:00,259.55,260.05,258.89,259.32,16933.0,258.3466,258.8443,257.6897,258.1177,16933.0
2025-04-10 15:00:00,259.15,260.41,258.92,258.93,29708.0,257.9485,259.2026,257.7195,257.7295,29708.0
2025-04-10 15:10:00,259.01,260.14,258.94,259.84,23229.0,257.8091,258.9339,257.7394,258.6353,23229.0
2025-04-10 15:20:00,259.98,260.62,258.3,258.31,30440.0,258.7746,259.4116,257.1024,257.1123,30440.0
2025-04-10 15:30:00,258.26,258.83,257.4,257.66,27776.0,257.0626,257.6299,256.2066,256.4654,27776.0
2025-04-10 15:40:00,257.94,258.0,256.36,257.08,55212.0,256.7441,256.8038,255.1714,255.888,55212.0
2025-04-10 15:50:00,256.83,258.91,256.82,258.25,189908.0,255.6392,257.7096,255.6293,257.0526,189908.0
2025-04-11 09:30:00,259.05,261.49,258.91,260.37,106336.0,257.8489,260.2776,257.7096,259.1628,106336.0
2025-04-11 09:40:00,260.32,263.18,258.89,262.51,49961.0,259.113,261.9598,257.6897,261.2929,49961.0
2025-04-11 09:50:00,262.31,262.47,261.43,261.88,47146.0,261.0938,261.2531,260.2179,260.6658,47146.0
2025-04-11 10:00:00,261.62,263.1,261.32,262.99,39554.0,260.407,261.8801,260.1084,261.7706,39554.0
2025-04-11 10:10:00,263.1,264.0,263.1,263.57,29874.0,261.8801,262.776,261.8801,262.348,29874.0
2025-04-11 10:20:00,263.57,263.66,262.07,262.89,29020.0,262.348,262.4375,260.8549,261.6711,29020.0
2025-04-11 10:30:00,262.77,263.74,262.46,263.26,20664.0,261.5517,262.5172,261.2431,262.0394,20664.0
2025-04-11 10:40:00,263.11,263.62,263.09,263.24,15392.0,261.8901,262.3977,261.8702,262.0195,15392.0
2025-04-11 10:50:00,263.06,263.66,262.59,262.79,20947.0,261.8403,262.4375,261.3725,261.5716,20947.0
2025-04-11 11:00:00,263.0,263.64,262.38,262.91,19479.0,261.7806,262.4176,261.1635,261.691,19479.0
2025-04-11 11:10:00,262.9,263.08,261.52,261.72,20580.0,261.6811,261.8602,260.3075,260.5065,20580.0
2025-04-11 11:20:00,261.72,262.27,261.6,262.15,25175.0,260.5065,261.054,260.3871,260.9345,25175.0
2025-04-11 11:30:00,262.15,262.44,261.65,262.31,29685.0,260.9345,261.2232,260.4369,261.0938,29685.0
2025-04-11 11:40:00,262.11,262.48,261.99,262.38,18949.0,260.8947,261.263,260.7753,261.1635,18949.0
2025-04-11 11:50:00,262.39,263.05,262.39,263.01,21524.0,261.1734,261.8304,261.1734,261.7906,21524.0
2025-04-11 12:00:00,262.98,263.13,262.45,263.0,8272.0,261.7607,261.91,261.2332,261.7806,8272.0
2025-04-11 12:10:00,262.99,263.39,262.31,263.39,38081.0,261.7706,262.1688,261.0938,262.1688,38081.0
2025-04-11 12:20:00,263.39,263.43,262.26,262.96,15331.0,262.1688,262.2086,261.044,261.7408,15331.0
2025-04-11 12:30:00,262.74,263.4,262.73,263.2,12612.0,261.5218,262.1787,261.5119,261.9797,12612.0
2025-04-11 12:40:00,263.36,263.77,263.29,263.75,12468.0,262.1389,262.547,262.0693,262.5271,12468.0
2025-04-11 12:50:00,263.79,264.24,263.74,264.23,13408.0,262.5669,263.0149,262.5172,263.0049,13408.0
2025-04-11 13:00:00,264.25,264.45,263.76,263.87,20597.0,263.0248,263.2239,262.5371,262.6466,20597.0
2025-04-11 13:10:00,263.86,264.21,263.61,263.68,16133.0,262.6366,262.985,262.3878,262.4574,16133.0
2025-04-11 13:20:00,263.8,263.93,263.21,263.34,11297.0,262.5769,262.7063,261.9896,262.119,11297.0
2025-04-11 13:30:00,263.31,263.83,263.06,263.83,22420.0,262.0892,262.6068,261.8403,262.6068,22420.0
2025-04-11 13:40:00,263.82,264.27,263.45,263.73,50287.0,262.5968,263.0447,262.2285,262.5072,50287.0
2025-04-11 13:50:00,263.73,263.93,263.02,263.13,34766.0,262.5072,262.7063,261.8005,261.91,34766.0
2025-04-11 14:00:00,263.13,263.36,262.62,262.75,29691.0,261.91,262.1389,261.4024,261.5318,29691.0
2025-04-11 14:10:00,262.78,262.86,262.3,262.38,18674.0,261.5616,261.6413,261.0838,261.1635,18674.0
2025-04-11 14:20:00,262.34,263.01,262.05,262.98,19687.0,261.1237,261.7906,260.835,261.7607,19687.0
2025-04-11 14:30:00,263.05,263.24,262.85,263.03,22142.0,261.8304,262.0195,261.6313,261.8105,22142.0
2025-04-11 14:40:00,263.11,263.21,262.82,263.16,15709.0,261.8901,261.9896,261.6014,261.9399,15709.0
2025-04-11 14:50:00,262.96,263.38,262.65,262.65,23404.0,261.7408,262.1588,261.4322,261.4322,23404.0
2025-04-11 15:00:00,262.57,263.01,262.46,262.99,19639.0,261.3526,261.7906,261.2431,261.7706,19639.0
2025-04-11 15:10:00,263.02,263.37,262.64,262.9,33902.0,261.8005,262.1489,261.4223,261.6811,33902.0
2025-04-11 15:20:00,262.96,263.35,262.75,263.0,26340.0,261.7408,262.129,261.5318,261.7806,26340.0
2025-04-11 15:30:00,262.95,263.52,262.18,262.8,67262.0,261.7308,262.2982,260.9644,261.5815,67262.0
2025-04-11 15:40:00,262.86,263.07,262.32,262.73,58534.0,261.6413,261.8503,261.1038,261.5119,58534.0
2025-04-11 15:50:00,262.88,262.88,261.25,261.48,253735.0,261.6612,261.6612,260.0387,260.2676,253735.0
2025-04-14 09:30:00,260.98,262.51,257.61,261.85,108580.0,259.77,261.2929,256.4156,260.6359,108580.0
2025-04-14 09:40:00,261.79,263.42,261.56,263.41,23728.0,260.5762,262.1987,260.3473,262.1887,23728.0
2025-04-14 09:50:00,263.11,263.66,262.81,263.57,15670.0,261.8901,262.4375,261.5915,262.348,15670.0
2025-04-14 10:00:00,263.57,264.1,263.14,263.64,27617.0,262.348,262.8755,261.92,262.4176,27617.0
2025-04-14 10:10:00,263.83,264.15,262.94,263.1,28553.0,262.6068,262.9253,261.7209,261.8801,28553.0
2025-04-14 10:20:00,262.96,263.38,262.37,263.16,45890.0,261.7408,262.1588,261.1535,261.9399,45890.0
2025-04-14 10:30:00,263.25,263.9,263.21,263.53,30999.0,262.0294,262.6764,261.9896,262.3081,30999.0
2025-04-14 10:40:00,263.53,264.6,263.52,264.31,34696.0,262.3081,263.3732,262.2982,263.0845,34696.0
2025-04-14 10:50:00,264.31,265.01,264.31,264.81,28722.0,263.0845,263.7813,263.0845,263.5822,28722.0
2025-04-14 11:00:00,264.79,265.21,264.79,264.99,26426.0,263.5623,263.9804,263.5623,263.7614,26426.0
2025-04-14 11:10:00,264.99,265.15,264.66,264.89,24337.0,263.7614,263.9206,263.4329,263.6618,24337.0
2025-04-14 11:20:00,264.91,265.25,264.27,264.29,29376.0,263.6817,264.0202,263.0447,263.0646,29376.0
2025-04-14 11:30:00,264.29,265.15,264.26,264.53,19772.0,263.0646,263.9206,263.0348,263.3035,19772.0
2025-04-14 11:40:00,264.41,264.5,264.15,264.49,24220.0,263.1841,263.2736,262.9253,263.2637,24220.0
2025-04-14 11:50:00,264.47,264.74,264.21,264.22,23731.0,263.2438,263.5125,262.985,262.9949,23731.0
2025-04-14 12:00:00,264.22,264.58,263.96,264.41,55047.0,262.9949,263.3533,262.7361,263.1841,55047.0
2025-04-14 12:10:00,264.32,264.77,263.84,264.71,28373.0,263.0945,263.5424,262.6167,263.4827,28373.0
2025-04-14 12:20:00,264.55,264.75,264.37,264.7,31927.0,263.3234,263.5225,263.1442,263.4727,31927.0
2025-04-14 12:30:00,264.66,264.85,264.31,264.73,20932.0,263.4329,263.622,263.0845,263.5026,20932.0
2025-04-14 12:40:00,264.64,265.01,264.51,264.81,18215.0,263.413,263.7813,263.2836,263.5822,18215.0
2025-04-14 12:50:00,264.81,264.93,264.44,264.61,22577.0,263.5822,263.7017,263.2139,263.3831,22577.0
2025-04-14 13:00:00,264.5,265.21,263.96,264.13,43191.0,263.2736,263.9804,262.7361,262.9054,43191.0
2025-04-14 13:10:00,264.3,264.47,264.01,264.21,19725.0,263.0746,263.2438,262.7859,262.985,19725.0
2025-04-14 13:20:00,264.21,264.65,264.2,264.51,9596.0,262.985,263.423,262.975,263.2836,9596.0
2025-04-14 13:30:00,264.64,264.64,264.0,264.13,12065.0,263.413,263.413,262.776,262.9054,12065.0
2025-04-14 13:40:00,263.99,264.25,263.87,264.15,11467.0,262.766,263.0248,262.6466,262.9253,11467.0
2025-04-14 13:50:00,264.29,264.55,264.07,264.09,11210.0,263.0646,263.3234,262.8456,262.8655,11210.0
2025-04-14 14:00:00,264.09,264.29,263.84,263.93,17544.0,262.8655,263.0646,262.6167,262.7063,17544.0
2025-04-14 14:10:00,263.99,264.28,263.89,264.12,8189.0,262.766,263.0547,262.6665,262.8954,8189.0
2025-04-14 14:20:00,264.12,264.29,263.94,264.02,9380.0,262.8954,263.0646,262.7162,262.7959,9380.0
2025-04-14 14:30:00,263.95,264.24,263.88,263.93,18573.0,262.7262,263.0149,262.6565,262.7063,18573.0
2025-04-14 14:40:00,264.04,264.09,263.81,264.05,13190.0,262.8158,262.8655,262.5868,262.8257,13190.0
2025-04-14 14:50:00,264.05,264.29,263.92,264.29,21413.0,262.8257,263.0646,262.6963,263.0646,21413.0
2025-04-14 15:00:00,264.19,264.51,264.04,264.37,49745.0,262.9651,263.2836,262.8158,263.1442,49745.0
2025-04-14 15:10:00,264.24,264.59,264.12,264.18,16720.0,263.0149,263.3632,262.8954,262.9551,16720.0
2025-04-14 15:20:00,264.18,264.59,264.09,264.2,22217.0,262.9551,263.3632,262.8655,262.975,22217.0
2025-04-14 15:30:00,264.22,264.27,263.73,263.73,25229.0,262.9949,263.0447,262.5072,262.5072,25229.0
2025-04-14 15:40:00,263.81,264.56,263.74,264.01,23791.0,262.5868,263.3334,262.5172,262.7859,23791.0
2025-04-14 15:50:00,263.94,264.15,263.23,263.67,97423.0,262.7162,262.9253,262.0095,262.4475,97423.0
2025-04-15 09:30:00,264.12,265.51,262.41,263.8,36980.0,262.8954,264.279,261.1933,262.5769,36980.0
2025-04-15 09:40:00,263.48,264.08,263.26,263.86,21429.0,262.2584,262.8556,262.0394,262.6366,21429.0
2025-04-15 09:50:00,263.85,263.88,262.84,263.09,32359.0,262.6267,262.6565,261.6213,261.8702,32359.0
2025-04-15 10:00:00,263.1,263.27,262.16,262.32,18687.0,261.8801,262.0493,260.9445,261.1038,18687.0
2025-04-15 10:10:00,262.25,263.29,262.25,263.0,30892.0,261.0341,262.0693,261.0341,261.7806,30892.0
2025-04-15 10:20:00,263.0,264.14,262.84,263.85,28419.0,261.7806,262.9153,261.6213,262.6267,28419.0
2025-04-15 10:30:00,263.85,264.38,263.7,264.25,14578.0,262.6267,263.1542,262.4774,263.0248,14578.0
2025-04-15 10:40:00,264.11,264.83,264.1,264.54,16217.0,262.8855,263.6021,262.8755,263.3135,16217.0
2025-04-15 10:50:00,264.57,264.87,264.32,264.79,14800.0,263.3433,263.6419,263.0945,263.5623,14800.0
2025-04-15 11:00:00,264.7,264.98,264.43,264.43,19375.0,263.4727,263.7514,263.204,263.204,19375.0
2025-04-15 11:10:00,264.4,264.79,264.21,264.52,8864.0,263.1741,263.5623,262.985,263.2936,8864.0
2025-04-15 11:20:00,264.49,264.92,264.35,264.66,13659.0,263.2637,263.6917,263.1243,263.4329,13659.0
2025-04-15 11:30:00,264.58,265.04,264.38,264.87,12226.0,263.3533,263.8111,263.1542,263.6419,12226.0
2025-04-15 11:40:00,264.84,264.9,264.2,264.2,14420.0,263.6121,263.6718,262.975,262.975,14420.0
2025-04-15 11:50:00,264.24,265.08,264.18,265.03,11632.0,263.0149,263.851,262.9551,263.8012,11632.0
2025-04-15 12:00:00,265.15,265.31,264.4,264.4,15949.0,263.9206,264.0799,263.1741,263.1741,15949.0
2025-04-15 12:10:00,264.45,264.58,264.25,264.44,20239.0,263.2239,263.3533,263.0248,263.2139,20239.0
2025-04-15 12:20:00,264.4,265.04,264.39,264.96,18454.0,263.1741,263.8111,263.1642,263.7315,18454.0
2025-04-15 12:30:00,265.03,265.18,264.92,265.05,6702.0,263.8012,263.9505,263.6917,263.8211,6702.0
2025-04-15 12:40:00,265.1,265.44,265.06,265.42,12842.0,263.8709,264.2093,263.831,264.1894,12842.0
2025-04-15 12:50:00,265.26,265.31,264.55,264.82,11451.0,264.0301,264.0799,263.3234,263.5922,11451.0
2025-04-15 13:00:00,264.81,265.1,264.77,264.85,7674.0,263.5822,263.8709,263.5424,263.622,7674.0
2025-04-15 13:10:00,264.74,265.05,264.71,264.8,8401.0,263.5125,263.8211,263.4827,263.5723,8401.0
2025-04-15 13:20:00,264.8,264.81,264.47,264.63,10427.0,263.5723,263.5822,263.2438,263.403,10427.0
2025-04-15 13:30:00,264.62,264.85,264.54,264.58,7297.0,263.3931,263.622,263.3135,263.3533,7297.0
2025-04-15 13:40:00,264.5,264.77,264.46,264.69,8683.0,263.2736,263.5424,263.2338,263.4628,8683.0
2025-04-15 13:50:00,264.58,264.7,264.29,264.61,9276.0,263.3533,263.4727,263.0646,263.3831,9276.0
2025-04-15 14:00:00,264.61,264.93,264.47,264.77,12626.0,263.3831,263.7017,263.2438,263.5424,12626.0
2025-04-15 14:10:00,264.88,264.88,264.6,264.8,9759.0,263.6519,263.6519,263.3732,263.5723,9759.0
2025-04-15 14:20:00,264.62,264.73,264.39,264.46,8295.0,263.3931,263.5026,263.1642,263.2338,8295.0
2025-04-15 14:30:00,264.48,264.85,264.44,264.67,10042.0,263.2537,263.622,263.2139,263.4429,10042.0
2025-04-15 14:40:00,264.56,264.7,264.32,264.69,3261.0,263.3334,263.4727,263.0945,263.4628,3261.0
2025-04-15 14:50:00,264.69,264.97,264.66,264.84,12401.0,263.4628,263.7415,263.4329,263.6121,12401.0
2025-04-15 15:00:00,264.76,264.97,264.66,264.77,10776.0,263.5324,263.7415,263.4329,263.5424,10776.0
2025-04-15 15:10:00,264.7,265.17,264.67,264.96,9646.0,263.4727,263.9405,263.4429,263.7315,9646.0
2025-04-15 15:20:00,264.93,264.93,264.37,264.55,22958.0,263.7017,263.7017,263.1442,263.3234,22958.0
2025-04-15 15:30:00,264.55,264.55,264.15,264.3,19658.0,263.3234,263.3234,262.9253,263.0746,19658.0
2025-04-15 15:40:00,264.32,264.32,263.77,263.8,23169.0,263.0945,263.0945,262.547,262.5769,23169.0
2025-04-15 15:50:00,263.89,264.03,262.68,262.89,144993.0,262.6665,262.8058,261.4621,261.6711,144993.0
2025-04-16 09:30:00,263.32,264.93,263.0,263.65,50343.0,262.0991,263.7017,261.7806,262.4276,50343.0
2025-04-16 09:40:00,263.41,264.01,263.23,263.26,9628.0,262.1887,262.7859,262.0095,262.0394,9628.0
2025-04-16 09:50:00,263.45,264.0,263.02,263.42,16394.0,262.2285,262.776,261.8005,262.1987,16394.0
2025-04-16 10:00:00,263.43,263.92,262.75,263.14,37419.0,262.2086,262.6963,261.5318,261.92,37419.0
2025-04-16 10:10:00,263.19,263.75,263.09,263.68,7925.0,261.9697,262.5271,261.8702,262.4574,7925.0
2025-04-16 10:20:00,263.68,263.72,263.25,263.62,11688.0,262.4574,262.4973,262.0294,262.3977,11688.0
2025-04-16 10:30:00,263.69,264.22,263.69,264.12,23240.0,262.4674,262.9949,262.4674,262.8954,23240.0
2025-04-16 10:40:00,264.04,264.04,263.63,263.9,12127.0,262.8158,262.8158,262.4077,262.6764,12127.0
2025-04-16 10:50:00,263.9,264.27,263.82,264.15,20171.0,262.6764,263.0447,262.5968,262.9253,20171.0
2025-04-16 11:00:00,264.17,264.72,264.0,264.64,31489.0,262.9452,263.4926,262.776,263.413,31489.0
2025-04-16 11:10:00,264.55,264.92,264.31,264.31,9718.0,263.3234,263.6917,263.0845,263.0845,9718.0
2025-04-16 11:20:00,264.32,264.91,264.25,264.9,12608.0,263.0945,263.6817,263.0248,263.6718,12608.0
2025-04-16 11:30:00,264.94,264.94,264.56,264.76,7429.0,263.7116,263.7116,263.3334,263.5324,7429.0
2025-04-16 11:40:00,264.72,264.79,264.45,264.59,14917.0,263.4926,263.5623,263.2239,263.3632,14917.0
2025-04-16 11:50:00,264.73,264.85,264.1,264.22,6141.0,263.5026,263.622,262.8755,262.9949,6141.0
2025-04-16 12:00:00,264.31,264.32,263.85,264.22,20321.0,263.0845,263.0945,262.6267,262.9949,20321.0
2025-04-16 12:10:00,264.32,264.54,264.27,264.4,7915.0,263.0945,263.3135,263.0447,263.1741,7915.0
2025-04-16 12:20:00,264.38,264.48,263.99,264.26,16758.0,263.1542,263.2537,262.766,263.0348,16758.0
2025-04-16 12:30:00,264.28,264.29,263.87,264.01,12129.0,263.0547,263.0646,262.6466,262.7859,12129.0
2025-04-16 12:40:00,263.96,264.46,263.94,264.38,11099.0,262.7361,263.2338,262.7162,263.1542,11099.0
2025-04-16 12:50:00,264.36,264.41,264.07,264.41,9817.0,263.1343,263.1841,262.8456,263.1841,9817.0
2025-04-16 13:00:00,264.39,264.51,264.0,264.43,10338.0,263.1642,263.2836,262.776,263.204,10338.0
2025-04-16 13:10:00,264.4,264.68,264.2,264.61,10021.0,263.1741,263.4528,262.975,263.3831,10021.0
2025-04-16 13:20:00,264.61,264.77,264.31,264.44,6804.0,263.3831,263.5424,263.0845,263.2139,6804.0
2025-04-16 13:30:00,264.34,264.46,263.51,263.76,16924.0,263.1144,263.2338,262.2882,262.5371,16924.0
2025-04-16 13:40:00,263.67,263.79,263.06,263.06,19192.0,262.4475,262.5669,261.8403,261.8403,19192.0
2025-04-16 13:50:00,263.07,263.11,262.48,262.49,21986.0,261.8503,261.8901,261.263,261.273,21986.0
2025-04-16 14:00:00,262.53,263.08,262.53,262.92,30360.0,261.3128,261.8602,261.3128,261.701,30360.0
2025-04-16 14:10:00,262.91,263.12,262.77,262.86,9489.0,261.691,261.9,261.5517,261.6412,9489.0
2025-04-16 14:20:00,262.86,263.22,262.84,263.11,12610.0,261.6412,261.9996,261.6213,261.8901,12610.0
2025-04-16 14:30:00,263.13,263.16,262.67,262.88,17048.0,261.91,261.9399,261.4521,261.6612,17048.0
2025-04-16 14:40:00,262.89,263.03,262.45,262.56,11374.0,261.6711,261.8105,261.2332,261.3426,11374.0
2025-04-16 14:50:00,262.46,262.74,262.33,262.51,25128.0,261.2431,261.5218,261.1137,261.2929,25128.0
2025-04-16 15:00:00,262.55,262.74,262.23,262.23,31850.0,261.3327,261.5218,261.0142,261.0142,31850.0
2025-04-16 15:10:00,262.21,262.21,261.51,261.54,27112.0,260.9943,260.9943,260.2975,260.3274,27112.0
2025-04-16 15:20:00,261.42,261.58,261.03,261.34,23332.0,260.2079,260.3672,259.8197,260.1283,23332.0
2025-04-16 15:30:00,261.39,261.68,260.71,261.01,20714.0,260.1781,260.4667,259.5012,259.7998,20714.0
2025-04-16 15:40:00,261.05,261.2,260.81,261.13,97545.0,259.8396,259.9889,259.6008,259.9193,97545.0
2025-04-16 15:50:00,260.96,262.21,260.9,261.47,152982.0,259.7501,260.9943,259.6903,260.2577,152982.0
2025-04-17 09:30:00,262.07,263.26,261.44,262.31,105026.0,260.8549,262.0394,260.2278,261.0938,105026.0
2025-04-17 09:40:00,262.42,263.7,262.29,262.29,23495.0,261.2033,262.4774,261.0739,261.0739,23495.0
2025-04-17 09:50:00,262.52,263.18,262.4,263.15,14320.0,261.3028,261.9598,261.1834,261.9299,14320.0
2025-04-17 10:00:00,263.15,263.7,262.98,263.54,19335.0,261.9299,262.4774,261.7607,262.3181,19335.0
2025-04-17 10:10:00,263.44,264.17,263.38,263.41,20852.0,262.2186,262.9452,262.1588,262.1887,20852.0
2025-04-17 10:20:00,263.28,263.7,263.13,263.26,7725.0,262.0593,262.4774,261.91,262.0394,7725.0
2025-04-17 10:30:00,263.23,263.47,262.97,262.99,13363.0,262.0095,262.2484,261.7507,261.7706,13363.0
2025-04-17 10:40:00,262.98,263.38,262.76,263.0,15576.0,261.7607,262.1588,261.5417,261.7806,15576.0
2025-04-17 10:50:00,263.18,263.53,263.11,263.49,10543.0,261.9598,262.3081,261.8901,262.2683,10543.0
2025-04-17 11:00:00,263.49,263.93,263.49,263.51,15735.0,262.2683,262.7063,262.2683,262.2882,15735.0
2025-04-17 11:10:00,263.59,263.82,263.52,263.77,6985.0,262.3679,262.5968,262.2982,262.547,6985.0
2025-04-17 11:20:00,263.72,263.79,263.53,263.57,7063.0,262.4973,262.5669,262.3081,262.348,7063.0
2025-04-17 11:30:00,263.53,264.05,263.5,263.8,18377.0,262.3081,262.8257,262.2783,262.5769,18377.0
2025-04-17 11:40:00,263.79,264.21,263.79,263.94,11085.0,262.5669,262.985,262.5669,262.7162,11085.0
2025-04-17 11:50:00,263.93,264.14,263.83,263.91,8768.0,262.7063,262.9153,262.6068,262.6864,8768.0
2025-04-17 12:00:00,263.97,264.12,263.67,263.83,10247.0,262.7461,262.8954,262.4475,262.6068,10247.0
2025-04-17 12:10:00,263.82,264.21,263.55,264.12,16023.0,262.5968,262.985,262.3281,262.8954,16023.0
2025-04-17 12:20:00,264.01,264.46,263.98,264.27,9661.0,262.7859,263.2338,262.7561,263.0447,9661.0
2025-04-17 12:30:00,264.18,264.31,263.84,264.15,40541.0,262.9551,263.0845,262.6167,262.9253,40541.0
2025-04-17 12:40:00,264.23,264.3,263.5,263.71,8788.0,263.0049,263.0746,262.2783,262.4873,8788.0
2025-04-17 12:50:00,263.85,264.36,263.78,264.19,7047.0,262.6267,263.1343,262.557,262.9651,7047.0
2025-04-17 13:00:00,264.21,264.35,263.99,264.17,8603.0,262.985,263.1243,262.766,262.9452,8603.0
2025-04-17 13:10:00,264.09,264.24,263.67,264.07,6620.0,262.8655,263.0149,262.4475,262.8456,6620.0
2025-04-17 13:20:00,263.95,264.31,263.83,264.28,6324.0,262.7262,263.0845,262.6068,263.0547,6324.0
2025-04-17 13:30:00,264.22,264.41,264.08,264.23,4748.0,262.9949,263.1841,262.8556,263.0049,4748.0
2025-04-17 13:40:00,264.25,264.5,264.02,264.4,8429.0,263.0248,263.2736,262.7959,263.1741,8429.0
2025-04-17 13:50:00,264.44,264.65,264.36,264.54,9898.0,263.2139,263.423,263.1343,263.3135,9898.0
2025-04-17 14:00:00,264.67,265.21,264.64,265.12,15588.0,263.4429,263.9804,263.413,263.8908,15588.0
2025-04-17 14:10:00,265.12,265.19,264.92,265.0,4860.0,263.8908,263.9604,263.6917,263.7713,4860.0
2025-04-17 14:20:00,265.01,265.11,264.53,264.53,9920.0,263.7813,263.8808,263.3035,263.3035,9920.0
2025-04-17 14:30:00,264.59,264.79,264.56,264.64,6932.0,263.3632,263.5623,263.3334,263.413,6932.0
2025-04-17 14:40:00,264.63,264.75,264.29,264.43,12971.0,263.403,263.5225,263.0646,263.204,12971.0
2025-04-17 14:50:00,264.24,264.6,264.2,264.33,15760.0,263.0149,263.3732,262.975,263.1044,15760.0
2025-04-17 15:00:00,264.32,264.43,264.15,264.3,14266.0,263.0945,263.204,262.9253,263.0746,14266.0
2025-04-17 15:10:00,264.29,264.29,263.93,264.14,14026.0,263.0646,263.0646,262.7063,262.9153,14026.0
2025-04-17 15:20:00,264.22,264.28,264.05,264.06,15774.0,262.9949,263.0547,262.8257,262.8357,15774.0
2025-04-17 15:30:00,264.18,264.47,263.95,264.21,16052.0,262.9551,263.2438,262.7262,262.985,16052.0
2025-04-17 15:40:00,264.24,264.5,263.75,263.75,22200.0,263.0149,263.2736,262.5271,262.5271,22200.0
2025-04-17 15:50:00,263.65,263.77,262.47,262.53,150547.0,262.4276,262.547,261.2531,261.3128,150547.0
2025-04-21 09:30:00,263.28,264.23,262.82,262.91,45368.0,262.0593,263.0049,261.6014,261.691,45368.0
2025-04-21 09:40:00,263.05,263.57,262.7,262.94,22575.0,261.8304,262.348,261.482,261.7209,22575.0
2025-04-21 09:50:00,263.17,264.38,262.94,264.32,13623.0,261.9498,263.1542,261.7209,263.0945,13623.0
2025-04-21 10:00:00,264.27,264.31,263.51,263.66,19615.0,263.0447,263.0845,262.2882,262.4375,19615.0
2025-04-21 10:10:00,263.65,263.76,262.77,262.86,20076.0,262.4276,262.5371,261.5517,261.6412,20076.0
2025-04-21 10:20:00,262.86,263.19,262.66,263.19,11153.0,261.6412,261.9697,261.4422,261.9697,11153.0
2025-04-21 10:30:00,263.12,263.23,262.75,262.88,15386.0,261.9,262.0095,261.5318,261.6612,15386.0
2025-04-21 10:40:00,262.88,262.95,262.47,262.53,22367.0,261.6612,261.7308,261.2531,261.3128,22367.0
2025-04-21 10:50:00,262.44,262.44,261.44,261.55,34063.0,261.2232,261.2232,260.2278,260.3373,34063.0
2025-04-21 11:00:00,261.52,261.92,261.3,261.7,16771.0,260.3075,260.7056,260.0885,260.4866,16771.0
2025-04-21 11:10:00,261.67,261.84,261.44,261.45,13495.0,260.4568,260.626,260.2278,260.2378,13495.0
2025-04-21 11:20:00,261.55,261.59,261.26,261.4,25610.0,260.3373,260.3771,260.0487,260.188,25610.0
2025-04-21 11:30:00,261.42,261.42,260.92,261.17,17247.0,260.2079,260.2079,259.7102,259.9591,17247.0
2025-04-21 11:40:00,261.28,261.37,260.77,260.9,10067.0,260.0686,260.1582,259.5609,259.6903,10067.0
2025-04-21 11:50:00,260.75,260.91,260.44,260.55,9424.0,259.541,259.7003,259.2325,259.342,9424.0
2025-04-21 12:00:00,260.44,260.67,259.86,260.16,16758.0,259.2325,259.4614,258.6552,258.9538,16758.0
2025-04-21 12:10:00,260.14,260.14,259.71,259.99,9452.0,258.9339,258.9339,258.5059,258.7846,9452.0
2025-04-21 12:20:00,259.91,260.26,259.72,260.16,10807.0,258.7049,259.0533,258.5158,258.9538,10807.0
2025-04-21 12:30:00,260.15,260.4,260.03,260.23,10462.0,258.9438,259.1927,258.8244,259.0234,10462.0
2025-04-21 12:40:00,260.35,260.42,259.87,260.04,12539.0,259.1429,259.2126,258.6651,258.8343,12539.0
2025-04-21 12:50:00,260.01,260.12,259.45,259.81,7635.0,258.8045,258.914,258.2471,258.6054,7635.0
2025-04-21 13:00:00,259.93,260.03,259.3,259.42,17744.0,258.7248,258.8244,258.0978,258.2172,17744.0
2025-04-21 13:10:00,259.44,259.81,259.14,259.81,19003.0,258.2371,258.6054,257.9385,258.6054,19003.0
2025-04-21 13:20:00,259.74,259.78,259.43,259.66,14146.0,258.5357,258.5755,258.2272,258.4561,14146.0
2025-04-21 13:30:00,259.75,259.9,259.52,259.55,16677.0,258.5457,258.695,258.3167,258.3466,16677.0
2025-04-21 13:40:00,259.55,259.62,258.57,258.57,14907.0,258.3466,258.4163,257.3711,257.3711,14907.0
2025-04-21 13:50:00,258.59,258.63,258.31,258.43,11040.0,257.391,257.4309,257.1123,257.2318,11040.0
2025-04-21 14:00:00,258.43,258.51,257.99,258.06,46702.0,257.2318,257.3114,256.7938,256.8635,46702.0
2025-04-21 14:10:00,258.06,258.34,257.89,258.33,11786.0,256.8635,257.1422,256.6943,257.1323,11786.0
2025-04-21 14:20:00,258.32,258.97,258.25,258.97,20428.0,257.1223,257.7693,257.0526,257.7693,20428.0
2025-04-21 14:30:00,258.99,259.28,258.62,259.07,18981.0,257.7892,258.0778,257.4209,257.8688,18981.0
2025-04-21 14:40:00,259.27,259.31,259.0,259.15,17250.0,258.0679,258.1077,257.7991,257.9485,17250.0
2025-04-21 14:50:00,259.12,259.19,258.76,258.76,9658.0,257.9186,257.9883,257.5603,257.5603,9658.0
2025-04-21 15:00:00,258.79,259.33,258.79,259.18,23518.0,257.5901,258.1276,257.5901,257.9783,23518.0
2025-04-21 15:10:00,259.18,259.68,259.17,259.68,17069.0,257.9783,258.476,257.9684,258.476,17069.0
2025-04-21 15:20:00,259.68,259.74,259.46,259.6,27221.0,258.476,258.5357,258.257,258.3964,27221.0
2025-04-21 15:30:00,259.65,260.45,259.41,260.18,66064.0,258.4461,259.2424,258.2072,258.9737,66064.0
2025-04-21 15:40:00,260.25,260.61,260.2,260.56,65636.0,259.0434,259.4017,258.9936,259.3519,65636.0
2025-04-21 15:50:00,260.51,261.11,260.03,260.29,142987.0,259.3021,259.8994,258.8244,259.0832,142987.0
2025-04-22 09:30:00,261.89,262.74,260.78,262.66,58765.0,260.6757,261.5218,259.5709,261.4422,58765.0
2025-04-22 09:40:00,262.58,263.93,262.54,263.38,21422.0,261.3625,262.7063,261.3227,262.1588,21422.0
2025-04-22 09:50:00,263.38,264.2,262.92,263.49,23864.0,262.1588,262.975,261.701,262.2683,23864.0
2025-04-22 10:00:00,263.49,263.98,262.67,263.52,18403.0,262.2683,262.7561,261.4521,262.2982,18403.0
2025-04-22 10:10:00,263.43,263.53,263.22,263.22,16842.0,262.2086,262.3081,261.9996,261.9996,16842.0
2025-04-22 10:20:00,263.32,263.98,263.18,263.88,26056.0,262.0991,262.7561,261.9598,262.6565,26056.0
2025-04-22 10:30:00,263.93,264.16,263.24,263.72,20168.0,262.7063,262.9352,262.0195,262.4973,20168.0
2025-04-22 10:40:00,263.81,264.39,263.66,263.92,18883.0,262.5868,263.1642,262.4375,262.6963,18883.0
2025-04-22 10:50:00,264.05,264.16,263.77,263.8,18708.0,262.8257,262.9352,262.547,262.5769,18708.0
2025-04-22 11:00:00,263.76,263.78,263.23,263.24,11566.0,262.5371,262.557,262.0095,262.0195,11566.0
2025-04-22 11:10:00,263.29,263.69,263.13,263.13,9007.0,262.0693,262.4674,261.91,261.91,9007.0
2025-04-22 11:20:00,263.23,263.84,263.23,263.84,11768.0,262.0095,262.6167,262.0095,262.6167,11768.0
2025-04-22 11:30:00,263.76,264.15,263.63,264.15,23300.0,262.5371,262.9253,262.4077,262.9253,23300.0
2025-04-22 11:40:00,264.15,264.22,263.54,263.57,22669.0,262.9253,262.9949,262.3181,262.348,22669.0
2025-04-22 11:50:00,263.47,264.42,263.31,264.19,27907.0,262.2484,263.194,262.0892,262.9651,27907.0
2025-04-22 12:00:00,264.14,264.82,263.64,263.7,13694.0,262.9153,263.5922,262.4176,262.4774,13694.0
2025-04-22 12:10:00,263.67,263.7,263.07,263.11,14529.0,262.4475,262.4774,261.8503,261.8901,14529.0
2025-04-22 12:20:00,263.24,263.46,263.14,263.36,14348.0,262.0195,262.2385,261.92,262.1389,14348.0
2025-04-22 12:30:00,263.44,263.65,263.37,263.57,15342.0,262.2186,262.4276,262.1489,262.348,15342.0
2025-04-22 12:40:00,263.62,263.88,263.44,263.83,20079.0,262.3977,262.6565,262.2186,262.6068,20079.0
2025-04-22 12:50:00,263.83,263.93,263.43,263.44,29932.0,262.6068,262.7063,262.2086,262.2186,29932.0
2025-04-22 13:00:00,263.45,263.78,263.32,263.57,20869.0,262.2285,262.557,262.0991,262.348,20869.0
2025-04-22 13:10:00,263.56,263.61,262.72,262.96,15924.0,262.338,262.3878,261.5019,261.7408,15924.0
2025-04-22 13:20:00,262.77,262.95,262.38,262.41,16085.0,261.5517,261.7308,261.1635,261.1933,16085.0
2025-04-22 13:30:00,262.3,262.38,262.0,262.19,10311.0,261.0838,261.1635,260.7852,260.9744,10311.0
2025-04-22 13:40:00,262.19,262.19,261.71,261.84,9295.0,260.9744,260.9744,260.4966,260.626,9295.0
2025-04-22 13:50:00,261.91,262.25,261.73,261.94,10895.0,260.6957,261.0341,260.5165,260.7255,10895.0
2025-04-22 14:00:00,261.98,262.75,261.82,262.59,16324.0,260.7653,261.5318,260.6061,261.3725,16324.0
2025-04-22 14:10:00,262.57,263.2,262.49,263.09,39994.0,261.3526,261.9797,261.273,261.8702,39994.0
2025-04-22 14:20:00,263.11,263.53,262.98,263.28,57359.0,261.8901,262.3081,261.7607,262.0593,57359.0
2025-04-22 14:30:00,263.33,263.97,263.26,263.66,21175.0,262.1091,262.7461,262.0394,262.4375,21175.0
2025-04-22 14:40:00,263.59,264.21,263.46,263.96,20507.0,262.3679,262.985,262.2385,262.7361,20507.0
2025-04-22 14:50:00,264.03,264.28,264.0,264.17,14773.0,262.8058,263.0547,262.776,262.9452,14773.0
2025-04-22 15:00:00,264.13,264.41,264.07,264.13,21271.0,262.9054,263.1841,262.8456,262.9054,21271.0
2025-04-22 15:10:00,264.17,264.43,264.03,264.23,27441.0,262.9452,263.204,262.8058,263.0049,27441.0
2025-04-22 15:20:00,264.23,264.83,264.23,264.69,30422.0,263.0049,263.6021,263.0049,263.4628,30422.0
2025-04-22 15:30:00,264.68,264.95,264.5,264.78,43419.0,263.4528,263.7216,263.2736,263.5523,43419.0
2025-04-22 15:40:00,264.79,265.64,264.62,265.49,49908.0,263.5623,264.4084,263.3931,264.2591,49908.0
2025-04-22 15:50:00,265.61,265.9,265.15,265.43,162956.0,264.3785,264.6672,263.9206,264.1993,162956.0
2025-04-23 09:30:00,256.69,257.81,251.9,255.85,224871.0,255.4999,256.6147,250.7321,254.6638,224871.0
2025-04-23 09:40:00,255.82,256.73,254.16,256.39,90445.0,254.6339,255.5397,252.9816,255.2012,90445.0
2025-04-23 09:50:00,256.33,257.24,256.18,257.02,50418.0,255.1415,256.0473,254.9922,255.8283,50418.0
2025-04-23 10:00:00,257.1,258.49,256.64,257.77,49948.0,255.908,257.2915,255.4501,256.5748,49948.0
2025-04-23 10:10:00,257.98,259.34,256.56,256.98,84614.0,256.7839,258.1376,255.3705,255.7885,84614.0
2025-04-23 10:20:00,256.83,257.45,255.56,256.95,54684.0,255.6392,256.2563,254.3751,255.7587,54684.0
2025-04-23 10:30:00,257.22,258.78,257.11,257.18,20836.0,256.0274,257.5802,255.9179,255.9876,20836.0
2025-04-23 10:40:00,257.1,257.2,255.2,255.2,28107.0,255.908,256.0075,254.0168,254.0168,28107.0
2025-04-23 10:50:00,255.21,255.51,254.7,255.28,74550.0,254.0267,254.3253,253.5191,254.0964,74550.0
2025-04-23 11:00:00,255.35,256.49,255.31,255.65,27964.0,254.1661,255.3008,254.1263,254.4647,27964.0
2025-04-23 11:10:00,255.6,255.61,254.96,255.04,23162.0,254.4149,254.4249,253.7779,253.8575,23162.0
2025-04-23 11:20:00,255.0,255.25,253.59,253.99,89165.0,253.8177,254.0665,252.4142,252.8124,89165.0
2025-04-23 11:30:00,253.94,254.95,253.55,254.92,20853.0,252.7626,253.7679,252.3744,253.7381,20853.0
2025-04-23 11:40:00,254.97,255.65,254.8,255.0,19325.0,253.7878,254.4647,253.6186,253.8177,19325.0
2025-04-23 11:50:00,255.01,255.33,254.72,255.12,30175.0,253.8276,254.1462,253.539,253.9371,30175.0
2025-04-23 12:00:00,255.05,255.21,253.97,254.52,37665.0,253.8675,254.0267,252.7925,253.3399,37665.0
2025-04-23 12:10:00,254.57,255.86,254.57,255.03,49015.0,253.3897,254.6737,253.3897,253.8476,49015.0
2025-04-23 12:20:00,254.91,255.55,254.91,255.55,19249.0,253.7281,254.3651,253.7281,254.3651,19249.0
2025-04-23 12:30:00,255.55,256.31,255.34,255.89,12916.0,254.3651,255.1216,254.1561,254.7036,12916.0
2025-04-23 12:40:00,255.9,256.07,255.48,255.97,13429.0,254.7135,254.8827,254.2955,254.7832,13429.0
2025-04-23 12:50:00,255.97,257.08,255.78,257.07,13051.0,254.7832,255.888,254.5941,255.8781,13051.0
2025-04-23 13:00:00,257.14,259.17,256.72,259.0,42398.0,255.9478,257.9684,255.5297,257.7991,42398.0
2025-04-23 13:10:00,259.0,259.39,258.34,259.12,66022.0,257.7991,258.1873,257.1422,257.9186,66022.0
2025-04-23 13:20:00,259.16,259.71,259.03,259.57,41269.0,257.9584,258.5059,257.829,258.3665,41269.0
2025-04-23 13:30:00,259.57,259.67,258.74,259.18,40425.0,258.3665,258.466,257.5404,257.9783,40425.0
2025-04-23 13:40:00,259.13,259.83,259.13,259.63,18562.0,257.9285,258.6253,257.9285,258.4262,18562.0
2025-04-23 13:50:00,259.61,259.97,259.25,259.62,12433.0,258.4063,258.7646,258.048,258.4163,12433.0
2025-04-23 14:00:00,259.61,260.17,259.19,259.38,27833.0,258.4063,258.9637,257.9883,258.1774,27833.0
2025-04-23 14:10:00,259.36,259.61,259.11,259.56,29117.0,258.1575,258.4063,257.9086,258.3566,29117.0
2025-04-23 14:20:00,259.59,259.68,259.02,259.12,25485.0,258.3864,258.476,257.8191,257.9186,25485.0
2025-04-23 14:30:00,259.12,259.59,258.91,259.06,23571.0,257.9186,258.3864,257.7096,257.8589,23571.0
2025-04-23 14:40:00,259.18,259.25,258.84,259.03,20754.0,257.9783,258.048,257.6399,257.829,20754.0
2025-04-23 14:50:00,259.03,259.44,258.89,259.24,30663.0,257.829,258.2371,257.6897,258.038,30663.0
2025-04-23 15:00:00,259.32,259.35,258.36,259.07,21854.0,258.1177,258.1475,257.1621,257.8688,21854.0
2025-04-23 15:10:00,259.18,259.72,259.16,259.47,18452.0,257.9783,258.5158,257.9584,258.267,18452.0
2025-04-23 15:20:00,259.48,259.56,259.0,259.45,24991.0,258.2769,258.3566,257.7991,258.2471,24991.0
2025-04-23 15:30:00,259.43,259.99,259.36,259.99,18461.0,258.2272,258.7846,258.1575,258.7846,18461.0
2025-04-23 15:40:00,260.01,260.65,259.92,260.65,20321.0,258.8045,259.4415,258.7149,259.4415,20321.0
2025-04-23 15:50:00,260.69,262.01,260.5,261.29,235565.0,259.4813,260.7952,259.2922,260.0785,235565.0
2025-04-24 09:30:00,261.48,261.48,258.63,260.41,64400.0,260.2676,260.2676,257.4309,259.2026,64400.0
2025-04-24 09:40:00,260.43,264.33,260.42,263.8,55633.0,259.2225,263.1044,259.2126,262.5769,55633.0
2025-04-24 09:50:00,263.8,264.13,262.92,263.11,41700.0,262.5769,262.9054,261.701,261.8901,41700.0
2025-04-24 10:00:00,263.04,264.0,262.71,263.77,40828.0,261.8204,262.776,261.4919,262.547,40828.0
2025-04-24 10:10:00,263.77,264.72,263.35,264.72,34230.0,262.547,263.4926,262.129,263.4926,34230.0
2025-04-24 10:20:00,264.65,265.27,264.47,265.07,33457.0,263.423,264.0401,263.2438,263.841,33457.0
2025-04-24 10:30:00,264.9,265.65,263.48,265.65,75112.0,263.6718,264.4183,262.2584,264.4183,75112.0
2025-04-24 10:40:00,265.69,265.81,265.01,265.31,44940.0,264.4581,264.5776,263.7813,264.0799,44940.0
2025-04-24 10:50:00,265.31,266.34,265.26,265.83,28995.0,264.0799,265.1051,264.0301,264.5975,28995.0
2025-04-24 11:00:00,265.78,265.96,265.15,265.21,22469.0,264.5477,264.7269,263.9206,263.9804,22469.0
2025-04-24 11:10:00,265.18,266.24,265.07,265.18,40531.0,263.9505,265.0056,263.841,263.9505,40531.0
2025-04-24 11:20:00,265.22,265.7,265.09,265.17,12838.0,263.9903,264.4681,263.8609,263.9405,12838.0
2025-04-24 11:30:00,265.17,265.65,265.07,265.26,9197.0,263.9405,264.4183,263.841,264.0301,9197.0
2025-04-24 11:40:00,265.29,265.52,265.24,265.44,7622.0,264.06,264.2889,264.0102,264.2093,7622.0
2025-04-24 11:50:00,265.31,265.87,265.15,265.29,32856.0,264.0799,264.6373,263.9206,264.06,32856.0
2025-04-24 12:00:00,265.42,265.55,264.95,265.07,15685.0,264.1894,264.3188,263.7216,263.841,15685.0
2025-04-24 12:10:00,265.07,265.45,265.0,265.36,15166.0,263.841,264.2192,263.7713,264.1297,15166.0
2025-04-24 12:20:00,265.38,265.93,265.33,265.56,11118.0,264.1496,264.697,264.0998,264.3287,11118.0
2025-04-24 12:30:00,265.57,265.57,265.28,265.5,7537.0,264.3387,264.3387,264.05,264.269,7537.0
2025-04-24 12:40:00,265.33,265.42,265.18,265.27,12844.0,264.0998,264.1894,263.9505,264.0401,12844.0
2025-04-24 12:50:00,265.35,265.95,265.19,265.19,29867.0,264.1197,264.7169,263.9604,263.9604,29867.0
2025-04-24 13:00:00,265.21,265.21,264.93,265.0,9798.0,263.9804,263.9804,263.7017,263.7713,9798.0
2025-04-24 13:10:00,264.99,265.37,264.96,265.11,19598.0,263.7614,264.1396,263.7315,263.8808,19598.0
2025-04-24 13:20:00,265.17,265.43,265.01,265.21,14440.0,263.9405,264.1993,263.7813,263.9804,14440.0
2025-04-24 13:30:00,265.28,265.51,265.2,265.32,7741.0,264.05,264.279,263.9704,264.0898,7741.0
2025-04-24 13:40:00,265.39,265.46,264.02,264.19,35170.0,264.1595,264.2292,262.7959,262.9651,35170.0
2025-04-24 13:50:00,264.18,264.58,263.77,263.84,6583.0,262.9551,263.3533,262.547,262.6167,6583.0
2025-04-24 14:00:00,263.95,264.68,263.87,264.31,9700.0,262.7262,263.4528,262.6466,263.0845,9700.0
2025-04-24 14:10:00,264.35,264.35,263.93,264.07,7128.0,263.1243,263.1243,262.7063,262.8456,7128.0
2025-04-24 14:20:00,264.0,264.13,263.85,264.0,12978.0,262.776,262.9054,262.6267,262.776,12978.0
2025-04-24 14:30:00,264.03,264.27,263.99,264.0,12502.0,262.8058,263.0447,262.766,262.776,12502.0
2025-04-24 14:40:00,263.99,264.09,263.57,263.65,16270.0,262.766,262.8655,262.348,262.4276,16270.0
2025-04-24 14:50:00,263.72,264.08,263.65,263.99,29693.0,262.4973,262.8556,262.4276,262.766,29693.0
2025-04-24 15:00:00,263.95,263.98,263.29,263.64,15948.0,262.7262,262.7561,262.0693,262.4176,15948.0
2025-04-24 15:10:00,263.63,263.89,263.61,263.72,19570.0,262.4077,262.6665,262.3878,262.4973,19570.0
2025-04-24 15:20:00,263.72,263.96,263.5,263.66,14250.0,262.4973,262.7361,262.2783,262.4375,14250.0
2025-04-24 15:30:00,263.66,264.02,262.91,263.49,36091.0,262.4375,262.7959,261.691,262.2683,36091.0
2025-04-24 15:40:00,263.56,263.58,262.99,263.55,33338.0,262.338,262.3579,261.7706,262.3281,33338.0
2025-04-24 15:50:00,263.62,263.63,263.02,263.26,106312.0,262.3977,262.4077,261.8005,262.0394,106312.0
2025-04-25 09:30:00,263.02,263.24,261.3,263.01,46230.0,261.8005,262.0195,260.0885,261.7906,46230.0
2025-04-25 09:40:00,263.35,263.74,262.65,263.17,19883.0,262.129,262.5172,261.4322,261.9498,19883.0
2025-04-25 09:50:00,263.11,263.5,262.18,262.58,12024.0,261.8901,262.2783,260.9644,261.3625,12024.0
2025-04-25 10:00:00,262.58,262.83,262.23,262.7,16081.0,261.3625,261.6114,261.0142,261.482,16081.0
2025-04-25 10:10:00,262.64,263.13,262.36,262.96,19524.0,261.4223,261.91,261.1436,261.7408,19524.0
2025-04-25 10:20:00,262.85,263.22,262.47,263.2,34760.0,261.6313,261.9996,261.2531,261.9797,34760.0
2025-04-25 10:30:00,263.18,263.64,262.98,263.03,8561.0,261.9598,262.4176,261.7607,261.8105,8561.0
2025-04-25 10:40:00,263.21,263.91,263.19,263.91,6639.0,261.9896,262.6864,261.9697,262.6864,6639.0
2025-04-25 10:50:00,264.0,264.17,263.9,264.0,18454.0,262.776,262.9452,262.6764,262.776,18454.0
2025-04-25 11:00:00,264.04,264.09,263.56,263.72,13665.0,262.8158,262.8655,262.338,262.4973,13665.0
2025-04-25 11:10:00,263.58,263.94,263.52,263.69,16946.0,262.3579,262.7162,262.2982,262.4674,16946.0
2025-04-25 11:20:00,263.74,263.91,263.61,263.73,8109.0,262.5172,262.6864,262.3878,262.5072,8109.0
2025-04-25 11:30:00,263.81,263.95,263.66,263.71,8927.0,262.5868,262.7262,262.4375,262.4873,8927.0
2025-04-25 11:40:00,263.71,263.9,263.7,263.79,7036.0,262.4873,262.6764,262.4774,262.5669,7036.0
2025-04-25 11:50:00,263.78,264.16,263.75,264.16,8370.0,262.557,262.9352,262.5271,262.9352,8370.0
2025-04-25 12:00:00,264.3,265.0,264.29,265.0,18404.0,263.0746,263.7713,263.0646,263.7713,18404.0
2025-04-25 12:10:00,264.92,264.92,264.67,264.68,4476.0,263.6917,263.6917,263.4429,263.4528,4476.0
2025-04-25 12:20:00,264.78,265.21,264.7,265.19,6472.0,263.5523,263.9804,263.4727,263.9604,6472.0
2025-04-25 12:30:00,265.29,265.29,264.91,265.05,14795.0,264.06,264.06,263.6817,263.8211,14795.0
2025-04-25 12:40:00,265.05,265.32,264.96,265.32,8555.0,263.8211,264.0898,263.7315,264.0898,8555.0
2025-04-25 12:50:00,265.32,265.91,265.19,265.63,20961.0,264.0898,264.6771,263.9604,264.3984,20961.0
2025-04-25 13:00:00,265.63,265.66,265.2,265.48,17005.0,264.3984,264.4283,263.9704,264.2491,17005.0
2025-04-25 13:10:00,265.51,265.74,265.38,265.47,14938.0,264.279,264.5079,264.1496,264.2391,14938.0
2025-04-25 13:20:00,265.53,265.94,265.51,265.94,14478.0,264.2989,264.707,264.279,264.707,14478.0
2025-04-25 13:30:00,265.92,266.09,265.81,265.92,18113.0,264.6871,264.8563,264.5776,264.6871,18113.0
2025-04-25 13:40:00,265.97,266.15,265.89,266.08,8571.0,264.7368,264.916,264.6572,264.8463,8571.0
2025-04-25 13:50:00,266.02,266.12,265.82,265.88,9442.0,264.7866,264.8861,264.5875,264.6472,9442.0
2025-04-25 14:00:00,265.88,266.31,265.62,266.12,21736.0,264.6472,265.0753,264.3885,264.8861,21736.0
2025-04-25 14:10:00,266.07,266.07,265.79,265.79,11358.0,264.8364,264.8364,264.5577,264.5577,11358.0
2025-04-25 14:20:00,265.9,266.34,265.72,265.78,44511.0,264.6672,265.1051,264.488,264.5477,44511.0
2025-04-25 14:30:00,265.78,265.89,265.67,265.69,22248.0,264.5477,264.6572,264.4382,264.4581,22248.0
2025-04-25 14:40:00,265.79,266.36,265.77,266.05,23592.0,264.5577,265.125,264.5378,264.8165,23592.0
2025-04-25 14:50:00,265.97,265.99,265.53,265.62,9698.0,264.7368,264.7567,264.2989,264.3885,9698.0
2025-04-25 15:00:00,265.6,265.79,265.55,265.68,6765.0,264.3685,264.5577,264.3188,264.4482,6765.0
2025-04-25 15:10:00,265.48,265.61,265.3,265.3,14743.0,264.2491,264.3785,264.0699,264.0699,14743.0
2025-04-25 15:20:00,265.36,265.65,265.36,265.5,11090.0,264.1297,264.4183,264.1297,264.269,11090.0
2025-04-25 15:30:00,265.5,266.0,265.47,265.8,24074.0,264.269,264.7667,264.2391,264.5676,24074.0
2025-04-25 15:40:00,265.81,265.95,265.51,265.88,95980.0,264.5776,264.7169,264.279,264.6472,95980.0
2025-04-25 15:50:00,265.79,266.46,265.78,266.4,86677.0,264.5577,265.2246,264.5477,265.1648,86677.0
2025-04-28 09:30:00,266.83,268.92,266.5,267.93,50104.0,265.5928,267.6732,265.2644,266.6877,50104.0
2025-04-28 09:40:00,267.61,267.7,265.88,266.14,19890.0,266.3692,266.4588,264.6472,264.906,19890.0
2025-04-28 09:50:00,266.33,267.19,266.28,266.72,28307.0,265.0952,265.9512,265.0454,265.4834,28307.0
2025-04-28 10:00:00,266.9,266.91,265.75,265.93,38839.0,265.6625,265.6725,264.5179,264.697,38839.0
2025-04-28 10:10:00,265.85,266.75,265.85,266.62,11106.0,264.6174,265.5132,264.6174,265.3838,11106.0
2025-04-28 10:20:00,266.72,267.09,266.69,266.92,22696.0,265.4834,265.8516,265.4535,265.6824,22696.0
2025-04-28 10:30:00,266.88,267.42,266.45,267.17,26043.0,265.6426,266.1801,265.2146,265.9313,26043.0
2025-04-28 10:40:00,266.94,267.34,266.77,267.23,6645.0,265.7023,266.1005,265.5331,265.991,6645.0
2025-04-28 10:50:00,267.37,267.78,267.19,267.64,4023.0,266.1303,266.5384,265.9512,266.3991,4023.0
2025-04-28 11:00:00,267.64,267.85,267.43,267.72,4431.0,266.3991,266.6081,266.1901,266.4787,4431.0
2025-04-28 11:10:00,267.83,268.3,267.59,268.08,30039.0,266.5882,267.056,266.3493,266.837,30039.0
2025-04-28 11:20:00,268.24,268.43,268.03,268.43,6561.0,266.9963,267.1854,266.7873,267.1854,6561.0
2025-04-28 11:30:00,268.33,268.35,268.04,268.35,6815.0,267.0859,267.1058,266.7972,267.1058,6815.0
2025-04-28 11:40:00,268.26,268.43,268.11,268.16,44516.0,267.0162,267.1854,266.8669,266.9167,44516.0
2025-04-28 11:50:00,268.25,268.5,267.65,267.74,9884.0,267.0063,267.2551,266.409,266.4986,9884.0
2025-04-28 12:00:00,267.73,267.83,266.8,266.8,13199.0,266.4887,266.5882,265.563,265.563,13199.0
2025-04-28 12:10:00,266.8,267.43,266.74,267.23,27617.0,265.563,266.1901,265.5033,265.991,27617.0
2025-04-28 12:20:00,267.24,267.33,267.03,267.13,2263.0,266.0009,266.0905,265.7919,265.8915,2263.0
2025-04-28 12:30:00,267.13,267.14,266.76,266.95,3969.0,265.8915,265.9014,265.5232,265.7123,3969.0
2025-04-28 12:40:00,267.08,267.29,266.96,267.18,6021.0,265.8417,266.0507,265.7222,265.9412,6021.0
2025-04-28 12:50:00,267.23,267.5,267.23,267.41,3324.0,265.991,266.2597,265.991,266.1702,3324.0
2025-04-28 13:00:00,267.41,267.54,267.3,267.54,8416.0,266.1702,266.2996,266.0607,266.2996,8416.0
2025-04-28 13:10:00,267.55,267.61,267.38,267.38,3041.0,266.3095,266.3692,266.1403,266.1403,3041.0
2025-04-28 13:20:00,267.37,267.48,267.28,267.38,8623.0,266.1303,266.2398,266.0408,266.1403,8623.0
2025-04-28 13:30:00,267.24,267.44,267.05,267.24,4916.0,266.0009,266.2,265.8118,266.0009,4916.0
2025-04-28 13:40:00,267.24,267.38,267.17,267.2,4262.0,266.0009,266.1403,265.9313,265.9611,4262.0
2025-04-28 13:50:00,267.35,267.39,267.26,267.27,4994.0,266.1104,266.1502,266.0208,266.0308,4994.0
2025-04-28 14:00:00,267.35,267.76,267.32,267.62,73186.0,266.1104,266.5185,266.0806,266.3792,73186.0
2025-04-28 14:10:00,267.63,267.72,267.47,267.63,13809.0,266.3891,266.4787,266.2299,266.3891,13809.0
2025-04-28 14:20:00,267.63,267.93,267.63,267.92,7503.0,266.3891,266.6877,266.3891,266.6778,7503.0
2025-04-28 14:30:00,267.92,267.99,267.69,267.91,7370.0,266.6778,266.7475,266.4489,266.6678,7370.0
2025-04-28 14:40:00,267.91,267.94,267.71,267.83,5137.0,266.6678,266.6977,266.4688,266.5882,5137.0
2025-04-28 14:50:00,267.91,268.13,267.43,267.5,18850.0,266.6678,266.8868,266.1901,266.2597,18850.0
2025-04-28 15:00:00,267.57,267.72,267.4,267.57,7049.0,266.3294,266.4787,266.1602,266.3294,7049.0
2025-04-28 15:10:00,267.56,267.78,267.53,267.66,7539.0,266.3195,266.5384,266.2896,266.419,7539.0
2025-04-28 15:20:00,267.57,267.8,267.56,267.6,12414.0,266.3294,266.5583,266.3195,266.3593,12414.0
2025-04-28 15:30:00,267.59,267.98,267.4,267.55,38539.0,266.3493,266.7375,266.1602,266.3095,38539.0
2025-04-28 15:40:00,267.57,267.9,267.41,267.71,19563.0,266.3294,266.6579,266.1702,266.4688,19563.0
2025-04-28 15:50:00,267.77,268.2,267.64,267.87,88712.0,266.5285,266.9565,266.3991,266.628,88712.0
2025-04-29 09:30:00,268.24,268.99,267.39,268.18,31114.0,266.9963,267.7428,266.1502,266.9366,31114.0
2025-04-29 09:40:00,268.18,268.74,267.74,268.55,10331.0,266.9366,267.494,266.4986,267.3049,10331.0
2025-04-29 09:50:00,268.67,269.08,268.51,269.0,19170.0,267.4243,267.8324,267.2651,267.7528,19170.0
2025-04-29 10:00:00,268.94,269.31,268.55,269.12,9964.0,267.6931,268.0613,267.3049,267.8722,9964.0
2025-04-29 10:10:00,268.98,269.0,268.39,268.8,17119.0,267.7329,267.7528,267.1456,267.5537,17119.0
2025-04-29 10:20:00,268.81,268.82,268.47,268.81,3101.0,267.5637,267.5736,267.2252,267.5637,3101.0
2025-04-29 10:30:00,268.85,269.04,268.57,268.77,8185.0,267.6035,267.7926,267.3248,267.5238,8185.0
2025-04-29 10:40:00,268.77,268.77,268.44,268.57,3281.0,267.5238,267.5238,267.1954,267.3248,3281.0
2025-04-29 10:50:00,268.62,268.85,268.5,268.77,4136.0,267.3745,267.6035,267.2551,267.5238,4136.0
2025-04-29 11:00:00,268.91,269.08,268.73,269.06,6767.0,267.6632,267.8324,267.484,267.8125,6767.0
2025-04-29 11:10:00,269.15,269.23,268.84,268.88,17269.0,267.9021,267.9817,267.5935,267.6333,17269.0
2025-04-29 11:20:00,268.8,269.39,268.66,269.3,8647.0,267.5537,268.141,267.4144,268.0514,8647.0
2025-04-29 11:30:00,269.33,269.33,268.79,268.9,13440.0,268.0813,268.0813,267.5438,267.6532,13440.0
2025-04-29 11:40:00,268.98,269.22,268.88,269.1,6015.0,267.7329,267.9718,267.6333,267.8523,6015.0
2025-04-29 11:50:00,269.1,269.13,268.58,268.65,8738.0,267.8523,267.8822,267.3347,267.4044,8738.0
2025-04-29 12:00:00,268.76,268.94,268.56,268.91,7493.0,267.5139,267.6931,267.3148,267.6632,7493.0
2025-04-29 12:10:00,268.96,269.28,268.94,269.28,4751.0,267.713,268.0315,267.6931,268.0315,4751.0
2025-04-29 12:20:00,269.27,269.57,269.12,269.57,6196.0,268.0215,268.3201,267.8722,268.3201,6196.0
2025-04-29 12:30:00,269.51,269.65,269.38,269.38,3263.0,268.2604,268.3998,268.131,268.131,3263.0
2025-04-29 12:40:00,269.38,269.49,269.01,269.21,5501.0,268.131,268.2405,267.7627,267.9618,5501.0
2025-04-29 12:50:00,269.23,269.45,269.21,269.41,5870.0,267.9817,268.2007,267.9618,268.1609,5870.0
2025-04-29 13:00:00,269.33,269.84,269.25,269.75,11814.0,268.0813,268.5889,268.0016,268.4993,11814.0
2025-04-29 13:10:00,269.75,270.01,269.56,269.93,4711.0,268.4993,268.7581,268.3102,268.6785,4711.0
2025-04-29 13:20:00,269.98,270.15,269.83,270.15,8286.0,268.7282,268.8974,268.5789,268.8974,8286.0
2025-04-29 13:30:00,270.16,270.48,270.09,270.48,7651.0,268.9074,269.2259,268.8377,269.2259,7651.0
2025-04-29 13:40:00,270.48,270.79,270.44,270.57,23615.0,269.2259,269.5345,269.1861,269.3155,23615.0
2025-04-29 13:50:00,270.58,270.83,270.56,270.77,6505.0,269.3255,269.5743,269.3055,269.5146,6505.0
2025-04-29 14:00:00,270.77,271.02,270.68,270.77,12722.0,269.5146,269.7634,269.425,269.5146,12722.0
2025-04-29 14:10:00,270.86,271.41,270.81,271.32,22774.0,269.6042,270.1516,269.5544,270.062,22774.0
2025-04-29 14:20:00,271.36,271.44,271.17,271.31,20811.0,270.1018,270.1815,269.9127,270.0521,20811.0
2025-04-29 14:30:00,271.31,271.52,271.23,271.4,17458.0,270.0521,270.2611,269.9724,270.1417,17458.0
2025-04-29 14:40:00,271.35,271.52,271.21,271.37,11298.0,270.0919,270.2611,269.9525,270.1118,11298.0
2025-04-29 14:50:00,271.3,271.43,270.99,271.05,16038.0,270.0421,270.1715,269.7336,269.7933,16038.0
2025-04-29 15:00:00,271.08,271.7,271.08,271.68,8498.0,269.8231,270.4403,269.8231,270.4204,8498.0
2025-04-29 15:10:00,271.68,271.87,271.52,271.85,11868.0,270.4204,270.6095,270.2611,270.5896,11868.0
2025-04-29 15:20:00,271.92,271.92,271.51,271.56,24915.0,270.6592,270.6592,270.2511,270.3009,24915.0
2025-04-29 15:30:00,271.56,271.83,271.42,271.57,22537.0,270.3009,270.5697,270.1616,270.3109,22537.0
2025-04-29 15:40:00,271.44,272.12,271.41,272.12,21383.0,270.1815,270.8583,270.1516,270.8583,21383.0
2025-04-29 15:50:00,272.16,272.89,272.16,272.31,156231.0,270.8981,271.6247,270.8981,271.0474,156231.0
2025-04-30 09:30:00,272.77,272.77,270.24,271.3,88183.0,271.5053,271.5053,268.987,270.0421,88183.0
2025-04-30 09:40:00,271.3,271.39,270.52,271.15,16428.0,270.0421,270.1317,269.2657,269.8928,16428.0
2025-04-30 09:50:00,271.04,271.46,270.69,271.13,8766.0,269.7833,270.2014,269.4349,269.8729,8766.0
2025-04-30 10:00:00,271.26,271.99,271.25,271.94,31619.0,270.0023,270.7289,269.9923,270.6792,31619.0
2025-04-30 10:10:00,271.97,272.36,271.8,272.07,18110.0,270.709,271.0972,270.5398,270.8085,18110.0
2025-04-30 10:20:00,272.09,272.71,271.95,272.5,10778.0,270.8285,271.4456,270.6891,271.2366,10778.0
2025-04-30 10:30:00,272.38,273.17,272.37,273.11,5970.0,271.1171,271.9034,271.1072,271.8437,5970.0
2025-04-30 10:40:00,273.11,273.52,272.99,273.48,8558.0,271.8437,272.2518,271.7243,272.212,8558.0
2025-04-30 10:50:00,273.43,273.43,272.98,272.98,9947.0,272.1622,272.1622,271.7143,271.7143,9947.0
2025-04-30 11:00:00,273.0,273.4,272.91,273.3,12954.0,271.7342,272.1324,271.6447,272.0328,12954.0
2025-04-30 11:10:00,273.27,273.82,273.26,273.82,10699.0,272.003,272.5504,271.993,272.5504,10699.0
2025-04-30 11:20:00,273.82,274.41,273.82,274.0,10003.0,272.5504,273.1377,272.5504,272.7296,10003.0
2025-04-30 11:30:00,273.94,274.61,273.92,274.4,25543.0,272.6699,273.3368,272.65,273.1277,25543.0
2025-04-30 11:40:00,274.45,274.72,274.31,274.72,7558.0,273.1775,273.4463,273.0382,273.4463,7558.0
2025-04-30 11:50:00,274.76,275.01,274.54,274.76,19381.0,273.4861,273.7349,273.2671,273.4861,19381.0
2025-04-30 12:00:00,274.85,274.89,274.54,274.86,12941.0,273.5757,273.6155,273.2671,273.5856,12941.0
2025-04-30 12:10:00,274.86,275.09,274.7,274.97,8948.0,273.5856,273.8145,273.4264,273.6951,8948.0
2025-04-30 12:20:00,274.99,275.45,274.87,275.44,11262.0,273.715,274.1729,273.5956,274.1629,11262.0
2025-04-30 12:30:00,275.36,275.46,275.18,275.38,6395.0,274.0833,274.1828,273.9041,274.1032,6395.0
2025-04-30 12:40:00,275.38,275.6,275.3,275.6,2810.0,274.1032,274.3222,274.0236,274.3222,2810.0
2025-04-30 12:50:00,275.7,276.1,275.68,276.1,7035.0,274.4217,274.8199,274.4018,274.8199,7035.0
2025-04-30 13:00:00,276.19,276.19,275.5,275.59,19217.0,274.9094,274.9094,274.2226,274.3122,19217.0
2025-04-30 13:10:00,275.31,275.47,275.01,275.39,6741.0,274.0335,274.1928,273.7349,274.1132,6741.0
2025-04-30 13:20:00,275.53,275.88,275.47,275.72,12841.0,274.2525,274.6009,274.1928,274.4416,12841.0
2025-04-30 13:30:00,275.69,276.24,275.54,276.17,9199.0,274.4118,274.9592,274.2625,274.8895,9199.0
2025-04-30 13:40:00,276.08,276.24,275.96,276.14,3813.0,274.8,274.9592,274.6805,274.8597,3813.0
2025-04-30 13:50:00,276.2,276.2,275.99,276.05,1074.0,274.9194,274.9194,274.7104,274.7701,1074.0
2025-04-30 14:00:00,276.07,276.4,275.89,276.16,17967.0,274.79,275.1185,274.6108,274.8796,17967.0
2025-04-30 14:10:00,276.27,276.33,275.93,276.05,9782.0,274.9891,275.0488,274.6507,274.7701,9782.0
2025-04-30 14:20:00,276.04,276.04,275.38,275.62,8675.0,274.7601,274.7601,274.1032,274.3421,8675.0
2025-04-30 14:30:00,275.51,275.68,275.03,275.4,11559.0,274.2326,274.4018,273.7548,274.1231,11559.0
2025-04-30 14:40:00,275.28,275.59,275.26,275.59,3320.0,274.0037,274.3122,273.9838,274.3122,3320.0
2025-04-30 14:50:00,275.57,275.58,275.14,275.46,17519.0,274.2923,274.3023,273.8643,274.1828,17519.0
2025-04-30 15:00:00,275.46,275.86,275.43,275.86,11023.0,274.1828,274.581,274.153,274.581,11023.0
2025-04-30 15:10:00,275.86,276.24,275.85,275.96,17775.0,274.581,274.9592,274.571,274.6805,17775.0
2025-04-30 15:20:00,276.06,276.21,275.42,275.66,12781.0,274.78,274.9294,274.143,274.3819,12781.0
2025-04-30 15:30:00,275.65,275.65,275.25,275.33,18681.0,274.3719,274.3719,273.9738,274.0534,18681.0
2025-04-30 15:40:00,275.28,276.53,275.26,276.46,37374.0,274.0037,275.2479,273.9838,275.1782,37374.0
2025-04-30 15:50:00,276.5,278.16,276.34,277.13,148188.0,275.218,276.8703,275.0588,275.8451,148188.0
2025-05-01 09:30:00,275.21,276.84,275.01,276.42,63609.0,273.934,275.5564,273.7349,275.1384,63609.0
2025-05-01 09:40:00,276.42,276.84,273.91,275.55,154156.0,275.1384,275.5564,272.64,274.2724,154156.0
2025-05-01 09:50:00,275.55,276.06,275.22,275.39,11817.0,274.2724,274.78,273.9439,274.1132,11817.0
2025-05-01 10:00:00,275.54,275.74,274.87,275.68,311141.0,274.2625,274.4615,273.5956,274.4018,311141.0
2025-05-01 10:10:00,275.55,276.2,275.23,275.23,10493.0,274.2724,274.9194,273.9539,273.9539,10493.0
2025-05-01 10:20:00,275.37,276.55,275.37,276.02,8537.0,274.0932,275.2678,274.0932,274.7402,8537.0
2025-05-01 10:30:00,275.91,276.29,275.52,276.25,12491.0,274.6307,275.009,274.2426,274.9692,12491.0
2025-05-01 10:40:00,276.26,276.44,275.9,276.15,13527.0,274.9791,275.1583,274.6208,274.8696,13527.0
2025-05-01 10:50:00,276.13,277.03,275.92,276.94,4884.0,274.8497,275.7456,274.6407,275.656,4884.0
2025-05-01 11:00:00,277.06,277.43,276.82,276.9,11671.0,275.7754,276.1437,275.5365,275.6162,11671.0
2025-05-01 11:10:00,276.98,277.27,276.98,277.14,29574.0,275.6958,275.9844,275.6958,275.855,29574.0
2025-05-01 11:20:00,277.35,277.36,276.8,276.97,24488.0,276.0641,276.074,275.5166,275.6858,24488.0
2025-05-01 11:30:00,276.89,277.36,276.55,276.94,8975.0,275.6062,276.074,275.2678,275.656,8975.0
2025-05-01 11:40:00,276.93,277.03,276.5,276.74,39117.0,275.646,275.7456,275.218,275.4569,39117.0
2025-05-01 11:50:00,276.74,277.12,276.56,276.68,6570.0,275.4569,275.8351,275.2777,275.3972,6570.0
2025-05-01 12:00:00,276.69,276.93,276.69,276.84,5095.0,275.4071,275.646,275.4071,275.5564,5095.0
2025-05-01 12:10:00,276.84,276.94,276.38,276.6,8588.0,275.5564,275.656,275.0986,275.3175,8588.0
2025-05-01 12:20:00,276.55,276.74,276.36,276.5,9674.0,275.2678,275.4569,275.0787,275.218,9674.0
2025-05-01 12:30:00,276.48,276.65,276.46,276.54,2947.0,275.1981,275.3673,275.1782,275.2578,2947.0
2025-05-01 12:40:00,276.65,277.02,276.55,276.96,6642.0,275.3673,275.7356,275.2678,275.6759,6642.0
2025-05-01 12:50:00,277.01,277.3,276.93,277.27,4532.0,275.7256,276.0143,275.646,275.9844,4532.0
2025-05-01 13:00:00,277.34,278.0,277.29,278.0,7207.0,276.0541,276.7111,276.0043,276.7111,7207.0
2025-05-01 13:10:00,277.89,277.89,277.52,277.52,5368.0,276.6016,276.6016,276.2333,276.2333,5368.0
2025-05-01 13:20:00,277.44,277.79,277.44,277.5,6899.0,276.1536,276.502,276.1536,276.2134,6899.0
2025-05-01 13:30:00,277.41,277.67,277.34,277.34,2822.0,276.1238,276.3826,276.0541,276.0541,2822.0
2025-05-01 13:40:00,277.41,277.44,277.18,277.39,3519.0,276.1238,276.1536,275.8949,276.1039,3519.0
2025-05-01 13:50:00,277.47,277.73,277.34,277.73,7947.0,276.1835,276.4423,276.0541,276.4423,7947.0
2025-05-01 14:00:00,277.73,277.98,277.72,277.83,6318.0,276.4423,276.6911,276.4324,276.5418,6318.0
2025-05-01 14:10:00,277.77,278.35,277.77,278.08,17950.0,276.4821,277.0594,276.4821,276.7907,17950.0
2025-05-01 14:20:00,278.08,278.12,277.85,278.09,6861.0,276.7907,276.8305,276.5617,276.8006,6861.0
2025-05-01 14:30:00,278.0,278.28,277.9,277.9,5885.0,276.7111,276.9898,276.6115,276.6115,5885.0
2025-05-01 14:40:00,277.91,278.08,277.82,277.82,9204.0,276.6215,276.7907,276.5319,276.5319,9204.0
2025-05-01 14:50:00,277.71,277.84,277.64,277.7,9039.0,276.4224,276.5518,276.3527,276.4124,9039.0
2025-05-01 15:00:00,277.7,277.85,277.41,277.48,7006.0,276.4124,276.5617,276.1238,276.1935,7006.0
2025-05-01 15:10:00,277.35,277.43,277.18,277.18,8402.0,276.0641,276.1437,275.8949,275.8949,8402.0
2025-05-01 15:20:00,277.26,277.77,277.22,277.74,8547.0,275.9745,276.4821,275.9347,276.4523,8547.0
2025-05-01 15:30:00,277.77,278.11,277.62,277.81,7536.0,276.4821,276.8205,276.3328,276.5219,7536.0
2025-05-01 15:40:00,277.75,278.26,277.69,278.22,11783.0,276.4622,276.9698,276.4025,276.93,11783.0
2025-05-01 15:50:00,278.13,278.14,276.93,277.02,80656.0,276.8405,276.8504,275.646,275.7356,80656.0
2025-05-02 09:30:00,278.11,280.03,277.75,279.26,64973.0,276.8205,278.7316,276.4622,277.9652,64973.0
2025-05-02 09:40:00,279.19,279.59,278.72,279.32,13641.0,277.8955,278.2937,277.4277,278.0249,13641.0
2025-05-02 09:50:00,279.11,280.19,278.87,279.95,25300.0,277.8159,278.8909,277.577,278.652,25300.0
2025-05-02 10:00:00,279.75,280.22,279.39,280.22,8884.0,278.4529,278.9208,278.0946,278.9208,8884.0
2025-05-02 10:10:00,280.02,281.72,280.02,281.18,23730.0,278.7217,280.4138,278.7217,279.8763,23730.0
2025-05-02 10:20:00,281.15,282.1,281.0,281.8,11360.0,279.8464,280.792,279.6971,280.4934,11360.0
2025-05-02 10:30:00,281.64,281.77,280.94,281.66,22807.0,280.3342,280.4636,279.6374,280.3541,22807.0
2025-05-02 10:40:00,281.63,281.7,281.18,281.52,9558.0,280.3242,280.3939,279.8763,280.2147,9558.0
2025-05-02 10:50:00,281.39,281.86,281.23,281.79,18820.0,280.0853,280.5532,279.9261,280.4835,18820.0
2025-05-02 11:00:00,281.78,281.78,280.18,280.18,15974.0,280.4735,280.4735,278.8809,278.8809,15974.0
2025-05-02 11:10:00,280.15,280.75,280.08,280.45,22250.0,278.8511,279.4483,278.7814,279.1497,22250.0
2025-05-02 11:20:00,280.32,280.78,279.87,280.1,144429.0,279.0203,279.4782,278.5724,278.8013,144429.0
2025-05-02 11:30:00,280.31,280.54,279.99,280.22,16486.0,279.0103,279.2393,278.6918,278.9208,16486.0
2025-05-02 11:40:00,280.22,280.59,280.05,280.59,7911.0,278.9208,279.289,278.7515,279.289,7911.0
2025-05-02 11:50:00,280.49,281.03,280.48,280.94,11043.0,279.1895,279.727,279.1796,279.6374,11043.0
2025-05-02 12:00:00,281.1,281.42,280.83,280.83,4320.0,279.7967,280.1152,279.5279,279.5279,4320.0
2025-05-02 12:10:00,280.86,280.95,280.43,280.56,6054.0,279.5578,279.6474,279.1298,279.2592,6054.0
2025-05-02 12:20:00,280.56,280.6,280.12,280.12,5820.0,279.2592,279.299,278.8212,278.8212,5820.0
2025-05-02 12:30:00,280.24,280.41,280.13,280.41,23568.0,278.9407,279.1099,278.8312,279.1099,23568.0
2025-05-02 12:40:00,280.22,280.24,280.02,280.12,8852.0,278.9208,278.9407,278.7217,278.8212,8852.0
2025-05-02 12:50:00,280.13,280.53,280.11,280.53,4351.0,278.8312,279.2293,278.8113,279.2293,4351.0
2025-05-02 13:00:00,280.58,280.71,280.23,280.42,8634.0,279.2791,279.4085,278.9307,279.1198,8634.0
2025-05-02 13:10:00,280.44,280.77,280.44,280.71,6672.0,279.1397,279.4682,279.1397,279.4085,6672.0
2025-05-02 13:20:00,280.67,280.76,280.56,280.68,6689.0,279.3687,279.4583,279.2592,279.3786,6689.0
2025-05-02 13:30:00,280.7,280.76,280.32,280.41,25065.0,279.3985,279.4583,279.0203,279.1099,25065.0
2025-05-02 13:40:00,280.41,280.78,280.36,280.73,7650.0,279.1099,279.4782,279.0601,279.4284,7650.0
2025-05-02 13:50:00,280.69,280.83,280.56,280.78,170837.0,279.3886,279.5279,279.2592,279.4782,170837.0
2025-05-02 14:00:00,280.78,280.99,280.54,280.73,10443.0,279.4782,279.6872,279.2393,279.4284,10443.0
2025-05-02 14:10:00,280.74,280.85,280.59,280.63,7144.0,279.4383,279.5478,279.289,279.3289,7144.0
2025-05-02 14:20:00,280.64,280.88,280.44,280.88,11513.0,279.3388,279.5777,279.1397,279.5777,11513.0
2025-05-02 14:30:00,280.87,281.0,280.68,280.9,16914.0,279.5677,279.6971,279.3786,279.5976,16914.0
2025-05-02 14:40:00,280.79,280.82,280.37,280.49,27898.0,279.4881,279.518,279.0701,279.1895,27898.0
2025-05-02 14:50:00,280.5,281.44,280.5,281.11,13366.0,279.1995,280.1351,279.1995,279.8066,13366.0
2025-05-02 15:00:00,281.12,281.2,280.78,280.79,21991.0,279.8166,279.8962,279.4782,279.4881,21991.0
2025-05-02 15:10:00,280.76,280.99,280.66,280.95,14156.0,279.4583,279.6872,279.3587,279.6474,14156.0
2025-05-02 15:20:00,280.95,281.29,280.95,281.07,38188.0,279.6474,279.9858,279.6474,279.7668,38188.0
2025-05-02 15:30:00,281.06,281.38,281.02,281.25,24644.0,279.7569,280.0754,279.7171,279.946,24644.0
2025-05-02 15:40:00,281.25,281.27,280.6,280.6,34461.0,279.946,279.9659,279.299,279.299,34461.0
2025-05-02 15:50:00,280.73,280.84,280.26,280.4,141141.0,279.4284,279.5379,278.9606,279.0999,141141.0
2025-05-05 09:30:00,280.42,280.42,278.64,279.02,36280.0,279.1198,279.1198,277.3481,277.7263,36280.0
2025-05-05 09:40:00,279.49,279.8,278.85,279.23,9147.0,278.1941,278.5027,277.5571,277.9354,9147.0
2025-05-05 09:50:00,279.1,280.02,279.09,279.87,11147.0,277.806,278.7217,277.796,278.5724,11147.0
2025-05-05 10:00:00,279.87,280.65,279.51,280.65,11289.0,278.5724,279.3488,278.2141,279.3488,11289.0
2025-05-05 10:10:00,280.57,280.96,280.39,280.66,14998.0,279.2691,279.6573,279.09,279.3587,14998.0
2025-05-05 10:20:00,280.8,280.88,280.42,280.63,11824.0,279.4981,279.5777,279.1198,279.3289,11824.0
2025-05-05 10:30:00,280.59,281.33,280.32,281.3,9287.0,279.289,280.0256,279.0203,279.9958,9287.0
2025-05-05 10:40:00,281.3,281.7,281.13,281.52,8806.0,279.9958,280.3939,279.8265,280.2147,8806.0
2025-05-05 10:50:00,281.54,281.95,281.43,281.47,9239.0,280.2346,280.6427,280.1252,280.165,9239.0
2025-05-05 11:00:00,281.59,281.67,281.25,281.37,13343.0,280.2844,280.364,279.946,280.0654,13343.0
2025-05-05 11:10:00,281.41,281.71,281.25,281.49,7374.0,280.1052,280.4039,279.946,280.1849,7374.0
2025-05-05 11:20:00,281.49,281.59,281.29,281.35,9059.0,280.1849,280.2844,279.9858,280.0455,9059.0
2025-05-05 11:30:00,281.41,281.46,281.17,281.28,5546.0,280.1052,280.155,279.8664,279.9758,5546.0
2025-05-05 11:40:00,281.3,281.91,281.27,281.84,8147.0,279.9958,280.6029,279.9659,280.5332,8147.0
2025-05-05 11:50:00,281.86,281.98,281.62,281.88,7006.0,280.5532,280.6726,280.3143,280.5731,7006.0
2025-05-05 12:00:00,281.97,282.24,281.71,282.24,9116.0,280.6626,280.9314,280.4039,280.9314,9116.0
2025-05-05 12:10:00,282.27,282.44,282.1,282.35,10473.0,280.9613,281.1305,280.792,281.0409,10473.0
2025-05-05 12:20:00,282.2,282.5,282.18,282.5,11212.0,280.8916,281.1902,280.8717,281.1902,11212.0
2025-05-05 12:30:00,282.39,282.45,282.09,282.1,6803.0,281.0807,281.1404,280.7821,280.792,6803.0
2025-05-05 12:40:00,282.17,282.3,281.93,282.28,10457.0,280.8617,280.9911,280.6228,280.9712,10457.0
2025-05-05 12:50:00,282.21,282.27,281.91,281.92,7317.0,280.9015,280.9613,280.6029,280.6129,7317.0
2025-05-05 13:00:00,281.91,282.18,281.9,282.11,5929.0,280.6029,280.8717,280.593,280.802,5929.0
2025-05-05 13:10:00,282.09,282.1,281.85,281.87,4826.0,280.7821,280.792,280.5432,280.5631,4826.0
2025-05-05 13:20:00,281.82,282.04,281.73,281.97,8640.0,280.5133,280.7323,280.4238,280.6626,8640.0
2025-05-05 13:30:00,281.99,282.21,281.99,282.12,9071.0,280.6826,280.9015,280.6826,280.812,9071.0
2025-05-05 13:40:00,282.13,282.35,282.07,282.21,4473.0,280.8219,281.0409,280.7622,280.9015,4473.0
2025-05-05 13:50:00,282.21,282.37,282.21,282.34,9034.0,280.9015,281.0608,280.9015,281.0309,9034.0
2025-05-05 14:00:00,282.34,282.52,282.25,282.52,13475.0,281.0309,281.2101,280.9413,281.2101,13475.0
2025-05-05 14:10:00,282.47,282.8,282.45,282.7,6627.0,281.1603,281.4888,281.1404,281.3893,6627.0
2025-05-05 14:20:00,282.7,282.83,282.63,282.81,10601.0,281.3893,281.5187,281.3196,281.4988,10601.0
2025-05-05 14:30:00,282.77,282.86,282.68,282.81,15216.0,281.4589,281.5485,281.3694,281.4988,15216.0
2025-05-05 14:40:00,282.86,282.96,282.75,282.93,9525.0,281.5485,281.6481,281.439,281.6182,9525.0
2025-05-05 14:50:00,282.9,282.95,282.74,282.94,11750.0,281.5883,281.6381,281.4291,281.6281,11750.0
2025-05-05 15:00:00,282.98,283.0,282.75,282.84,10381.0,281.668,281.6879,281.439,281.5286,10381.0
2025-05-05 15:10:00,282.85,282.85,282.63,282.68,9088.0,281.5386,281.5386,281.3196,281.3694,9088.0
2025-05-05 15:20:00,282.67,282.88,282.5,282.71,16556.0,281.3594,281.5684,281.1902,281.3992,16556.0
2025-05-05 15:30:00,282.71,283.11,282.63,282.87,38395.0,281.3992,281.7974,281.3196,281.5585,38395.0
2025-05-05 15:40:00,282.95,282.95,282.46,282.6,28625.0,281.6381,281.6381,281.1504,281.2897,28625.0
2025-05-05 15:50:00,282.54,282.73,282.16,282.58,115232.0,281.23,281.4191,280.8518,281.2698,115232.0
2025-05-06 09:30:00,282.28,283.36,281.0,282.63,42258.0,280.9712,282.0462,279.6971,281.3196,42258.0
2025-05-06 09:40:00,282.56,283.05,281.84,282.26,15239.0,281.2499,281.7376,280.5332,280.9513,15239.0
2025-05-06 09:50:00,282.11,282.25,281.57,282.03,10687.0,280.802,280.9413,280.2645,280.7224,10687.0
2025-05-06 10:00:00,281.9,282.29,281.68,281.9,15250.0,280.593,280.9812,280.374,280.593,15250.0
2025-05-06 10:10:00,281.79,282.38,281.74,282.38,9407.0,280.4835,281.0707,280.4337,281.0707,9407.0
2025-05-06 10:20:00,282.67,283.6,282.66,283.16,12084.0,281.3594,282.2851,281.3494,281.8471,12084.0
2025-05-06 10:30:00,283.16,283.81,283.16,283.63,15551.0,281.8471,282.4941,281.8471,282.3149,15551.0
2025-05-06 10:40:00,283.53,284.44,283.52,284.44,13089.0,282.2154,283.1212,282.2055,283.1212,13089.0
2025-05-06 10:50:00,284.22,285.11,284.21,284.79,21875.0,282.9022,283.7881,282.8923,283.4696,21875.0
2025-05-06 11:00:00,284.8,285.19,284.63,285.16,21720.0,283.4795,283.8677,283.3103,283.8379,21720.0
2025-05-06 11:10:00,285.06,285.16,284.62,284.81,15055.0,283.7383,283.8379,283.3004,283.4895,15055.0
2025-05-06 11:20:00,284.74,285.24,284.67,284.69,17656.0,283.4198,283.9175,283.3501,283.37,17656.0
2025-05-06 11:30:00,284.69,285.16,284.68,285.0,5843.0,283.37,283.8379,283.3601,283.6786,5843.0
2025-05-06 11:40:00,285.0,285.0,284.48,284.78,13304.0,283.6786,283.6786,283.161,283.4596,13304.0
2025-05-06 11:50:00,284.65,284.79,284.55,284.64,5025.0,283.3302,283.4696,283.2307,283.3203,5025.0
2025-05-06 12:00:00,284.71,284.8,284.37,284.48,15468.0,283.3899,283.4795,283.0515,283.161,15468.0
2025-05-06 12:10:00,284.57,285.21,284.57,284.96,9712.0,283.2506,283.8876,283.2506,283.6388,9712.0
2025-05-06 12:20:00,285.1,285.1,284.5,284.6,10015.0,283.7781,283.7781,283.1809,283.2805,10015.0
2025-05-06 12:30:00,284.6,284.98,284.59,284.86,3074.0,283.2805,283.6587,283.2705,283.5392,3074.0
2025-05-06 12:40:00,285.07,285.11,284.52,284.74,9166.0,283.7483,283.7881,283.2008,283.4198,9166.0
2025-05-06 12:50:00,284.6,284.79,284.36,284.59,17507.0,283.2805,283.4696,283.0416,283.2705,17507.0
2025-05-06 13:00:00,284.67,284.83,284.49,284.8,14809.0,283.3501,283.5094,283.171,283.4795,14809.0
2025-05-06 13:10:00,284.84,285.1,284.73,285.1,7535.0,283.5193,283.7781,283.4098,283.7781,7535.0
2025-05-06 13:20:00,285.01,285.31,284.84,284.92,7460.0,283.6886,283.9872,283.5193,283.599,7460.0
2025-05-06 13:30:00,285.01,285.13,284.94,284.97,11449.0,283.6886,283.808,283.6189,283.6487,11449.0
2025-05-06 13:40:00,284.98,285.07,284.85,285.05,13784.0,283.6587,283.7483,283.5293,283.7284,13784.0
2025-05-06 13:50:00,285.05,285.27,284.97,285.0,12946.0,283.7284,283.9473,283.6487,283.6786,12946.0
2025-05-06 14:00:00,285.0,285.24,284.85,285.18,16259.0,283.6786,283.9175,283.5293,283.8578,16259.0
2025-05-06 14:10:00,285.18,285.25,284.97,285.22,11974.0,283.8578,283.9274,283.6487,283.8976,11974.0
2025-05-06 14:20:00,285.2,285.61,285.17,285.61,10887.0,283.8777,284.2858,283.8478,284.2858,10887.0
2025-05-06 14:30:00,285.73,285.94,285.5,285.61,13736.0,284.4052,284.6142,284.1763,284.2858,13736.0
2025-05-06 14:40:00,285.62,285.62,285.36,285.42,17173.0,284.2957,284.2957,284.0369,284.0967,17173.0
2025-05-06 14:50:00,285.42,285.69,285.33,285.65,21711.0,284.0967,284.3654,284.0071,284.3256,21711.0
2025-05-06 15:00:00,285.65,285.69,284.78,284.91,19155.0,284.3256,284.3654,283.4596,283.589,19155.0
2025-05-06 15:10:00,284.9,285.08,284.74,285.08,9701.0,283.5791,283.7582,283.4198,283.7582,9701.0
2025-05-06 15:20:00,285.14,285.14,284.89,284.95,9500.0,283.8179,283.8179,283.5691,283.6288,9500.0
2025-05-06 15:30:00,284.95,285.19,284.55,284.73,29446.0,283.6288,283.8677,283.2307,283.4098,29446.0
2025-05-06 15:40:00,284.81,284.82,284.28,284.29,29612.0,283.4895,283.4994,282.9619,282.9719,29612.0
2025-05-06 15:50:00,284.33,284.42,282.96,282.98,129633.0,283.0117,283.1013,281.6481,281.668,129633.0
2025-05-07 09:30:00,282.42,283.83,282.15,282.6,50097.0,281.1106,282.514,280.8418,281.2897,50097.0
2025-05-07 09:40:00,282.56,282.62,282.0,282.53,11228.0,281.2499,281.3096,280.6925,281.2201,11228.0
2025-05-07 09:50:00,282.65,282.82,282.33,282.82,23901.0,281.3395,281.5087,281.021,281.5087,23901.0
2025-05-07 10:00:00,282.87,283.27,282.66,283.27,9836.0,281.5585,281.9566,281.3494,281.9566,9836.0
2025-05-07 10:10:00,283.1,283.2,282.26,282.44,15753.0,281.7874,281.8869,280.9513,281.1305,15753.0
2025-05-07 10:20:00,282.54,282.69,282.06,282.06,8779.0,281.23,281.3793,280.7522,280.7522,8779.0
2025-05-07 10:30:00,282.0,282.3,281.85,282.3,6600.0,280.6925,280.9911,280.5432,280.9911,6600.0
2025-05-07 10:40:00,282.3,283.32,282.29,283.3,9172.0,280.9911,282.0064,280.9812,281.9865,9172.0
2025-05-07 10:50:00,283.39,283.86,283.2,283.79,10095.0,282.0761,282.5439,281.8869,282.4742,10095.0
2025-05-07 11:00:00,283.81,284.37,283.75,284.06,10916.0,282.4941,283.0515,282.4344,282.743,10916.0
2025-05-07 11:10:00,284.02,284.32,283.91,284.31,8927.0,282.7031,283.0018,282.5937,282.9918,8927.0
2025-05-07 11:20:00,284.33,284.81,284.24,284.52,9055.0,283.0117,283.4895,282.9221,283.2008,9055.0
2025-05-07 11:30:00,284.5,284.83,284.34,284.73,8062.0,283.1809,283.5094,283.0217,283.4098,8062.0
2025-05-07 11:40:00,284.61,284.83,284.39,284.5,8410.0,283.2904,283.5094,283.0714,283.1809,8410.0
2025-05-07 11:50:00,284.46,284.95,284.35,284.95,9746.0,283.1411,283.6288,283.0316,283.6288,9746.0
2025-05-07 12:00:00,284.88,285.12,284.67,284.67,13976.0,283.5592,283.798,283.3501,283.3501,13976.0
2025-05-07 12:10:00,284.6,284.69,284.47,284.69,3501.0,283.2805,283.37,283.1511,283.37,3501.0
2025-05-07 12:20:00,284.74,284.81,284.51,284.57,4033.0,283.4198,283.4895,283.1909,283.2506,4033.0
2025-05-07 12:30:00,284.6,284.78,284.59,284.78,2429.0,283.2805,283.4596,283.2705,283.4596,2429.0
2025-05-07 12:40:00,284.84,285.13,284.73,285.1,5156.0,283.5193,283.808,283.4098,283.7781,5156.0
2025-05-07 12:50:00,285.11,285.29,285.09,285.29,16071.0,283.7881,283.9673,283.7682,283.9673,16071.0
2025-05-07 13:00:00,285.38,285.38,285.14,285.25,11126.0,284.0568,284.0568,283.8179,283.9274,11126.0
2025-05-07 13:10:00,285.24,285.37,285.05,285.1,7113.0,283.9175,284.0469,283.7284,283.7781,7113.0
2025-05-07 13:20:00,284.96,285.14,284.94,285.05,3734.0,283.6388,283.8179,283.6189,283.7284,3734.0
2025-05-07 13:30:00,285.11,285.19,284.85,285.01,7132.0,283.7881,283.8677,283.5293,283.6886,7132.0
2025-05-07 13:40:00,285.09,285.2,284.83,284.83,8394.0,283.7682,283.8777,283.5094,283.5094,8394.0
2025-05-07 13:50:00,284.89,284.9,284.41,284.63,15118.0,283.5691,283.5791,283.0913,283.3103,15118.0
2025-05-07 14:00:00,284.63,285.15,284.45,284.81,14209.0,283.3103,283.8279,283.1311,283.4895,14209.0
2025-05-07 14:10:00,284.92,285.24,284.63,285.16,35110.0,283.599,283.9175,283.3103,283.8379,35110.0
2025-05-07 14:20:00,285.24,285.26,284.91,284.93,2717.0,283.9175,283.9374,283.589,283.6089,2717.0
2025-05-07 14:30:00,284.84,286.04,284.83,285.69,6403.0,283.5193,284.7138,283.5094,284.3654,6403.0
2025-05-07 14:40:00,285.69,285.92,285.23,285.23,5708.0,284.3654,284.5943,283.9075,283.9075,5708.0
2025-05-07 14:50:00,285.46,286.31,285.32,286.31,5423.0,284.1365,284.9825,283.9971,284.9825,5423.0
2025-05-07 15:00:00,286.22,286.48,285.88,286.37,16435.0,284.8929,285.1517,284.5545,285.0422,16435.0
2025-05-07 15:10:00,286.37,286.43,285.68,286.02,10293.0,285.0422,285.102,284.3554,284.6939,10293.0
2025-05-07 15:20:00,285.97,286.1,285.24,285.29,18269.0,284.6441,284.7735,283.9175,283.9673,18269.0
2025-05-07 15:30:00,285.11,285.32,284.86,285.0,9267.0,283.7881,283.9971,283.5392,283.6786,9267.0
2025-05-07 15:40:00,285.17,285.73,284.63,284.79,29171.0,283.8478,284.4052,283.3103,283.4696,29171.0
2025-05-07 15:50:00,284.69,285.28,284.45,284.7,82069.0,283.37,283.9573,283.1311,283.38,82069.0
2025-05-08 09:30:00,283.7,285.11,282.8,283.96,56208.0,282.3846,283.7881,281.4888,282.6434,56208.0
2025-05-08 09:40:00,284.15,284.72,281.69,281.77,37708.0,282.8325,283.3999,280.3839,280.4636,37708.0
2025-05-08 09:50:00,281.82,283.4,281.68,283.23,29760.0,280.5133,282.086,280.374,281.9168,29760.0
2025-05-08 10:00:00,283.32,283.94,282.85,283.14,38735.0,282.0064,282.6235,281.5386,281.8272,38735.0
2025-05-08 10:10:00,283.46,284.47,283.46,284.34,5640.0,282.1457,283.1511,282.1457,283.0217,5640.0
2025-05-08 10:20:00,284.45,285.04,284.27,284.27,23355.0,283.1311,283.7184,282.952,282.952,23355.0
2025-05-08 10:30:00,284.3,284.3,283.09,283.19,8556.0,282.9818,282.9818,281.7775,281.877,8556.0
2025-05-08 10:40:00,283.05,283.49,282.89,283.49,19890.0,281.7376,282.1756,281.5784,282.1756,19890.0
2025-05-08 10:50:00,283.56,283.68,282.81,283.18,14514.0,282.2453,282.3647,281.4988,281.867,14514.0
2025-05-08 11:00:00,282.96,283.01,282.3,282.39,15556.0,281.6481,281.6978,280.9911,281.0807,15556.0
2025-05-08 11:10:00,282.43,282.99,282.3,282.85,10295.0,281.1205,281.6779,280.9911,281.5386,10295.0
2025-05-08 11:20:00,282.86,283.34,282.59,282.98,19285.0,281.5485,282.0263,281.2798,281.668,19285.0
2025-05-08 11:30:00,282.92,282.95,282.57,282.88,5979.0,281.6082,281.6381,281.2599,281.5684,5979.0
2025-05-08 11:40:00,282.9,283.3,282.8,283.02,6992.0,281.5883,281.9865,281.4888,281.7078,6992.0
2025-05-08 11:50:00,283.02,283.06,282.53,282.74,7126.0,281.7078,281.7476,281.2201,281.4291,7126.0
2025-05-08 12:00:00,282.74,282.95,282.6,282.83,4661.0,281.4291,281.6381,281.2897,281.5187,4661.0
2025-05-08 12:10:00,282.83,282.97,282.69,282.97,6106.0,281.5187,281.658,281.3793,281.658,6106.0
2025-05-08 12:20:00,282.97,282.97,282.21,282.54,13897.0,281.658,281.658,280.9015,281.23,13897.0
2025-05-08 12:30:00,282.59,282.83,282.56,282.59,9973.0,281.2798,281.5187,281.2499,281.2798,9973.0
2025-05-08 12:40:00,282.62,282.87,282.53,282.87,13605.0,281.3096,281.5585,281.2201,281.5585,13605.0
2025-05-08 12:50:00,282.78,283.05,282.78,282.93,11556.0,281.4689,281.7376,281.4689,281.6182,11556.0
2025-05-08 13:00:00,283.12,283.73,283.06,283.42,29587.0,281.8073,282.4145,281.7476,282.1059,29587.0
2025-05-08 13:10:00,283.3,284.18,283.3,283.87,7192.0,281.9865,282.8624,281.9865,282.5538,7192.0
2025-05-08 13:20:00,283.69,283.92,283.34,283.39,7236.0,282.3747,282.6036,282.0263,282.0761,7236.0
2025-05-08 13:30:00,283.43,283.43,283.08,283.28,3947.0,282.1159,282.1159,281.7675,281.9666,3947.0
2025-05-08 13:40:00,283.44,283.59,283.17,283.47,6390.0,282.1258,282.2751,281.8571,282.1557,6390.0
2025-05-08 13:50:00,283.59,283.6,283.15,283.24,12003.0,282.2751,282.2851,281.8372,281.9268,12003.0
2025-05-08 14:00:00,283.25,283.54,283.04,283.32,10341.0,281.9367,282.2254,281.7277,282.0064,10341.0
2025-05-08 14:10:00,283.57,283.6,283.29,283.4,10889.0,282.2552,282.2851,281.9765,282.086,10889.0
2025-05-08 14:20:00,283.43,283.43,282.52,282.57,4677.0,282.1159,282.1159,281.2101,281.2599,4677.0
2025-05-08 14:30:00,282.74,282.92,282.51,282.63,8021.0,281.4291,281.6082,281.2001,281.3196,8021.0
2025-05-08 14:40:00,282.7,282.98,282.7,282.98,6965.0,281.3893,281.668,281.3893,281.668,6965.0
2025-05-08 14:50:00,282.89,283.19,282.82,283.12,8825.0,281.5784,281.877,281.5087,281.8073,8825.0
2025-05-08 15:00:00,283.12,283.12,282.38,282.39,12410.0,281.8073,281.8073,281.0707,281.0807,12410.0
2025-05-08 15:10:00,282.42,282.78,282.26,282.72,11111.0,281.1106,281.4689,280.9513,281.4092,11111.0
2025-05-08 15:20:00,282.76,282.98,282.57,282.66,10042.0,281.449,281.668,281.2599,281.3494,10042.0
2025-05-08 15:30:00,282.58,282.88,282.43,282.64,15505.0,281.2698,281.5684,281.1205,281.3295,15505.0
2025-05-08 15:40:00,282.65,282.96,282.43,282.58,18686.0,281.3395,281.6481,281.1205,281.2698,18686.0
2025-05-08 15:50:00,282.46,282.54,281.66,281.97,105136.0,281.1504,281.23,280.3541,280.6626,105136.0
2025-05-09 09:30:00,282.44,283.47,281.96,283.25,34672.0,281.1305,282.1557,280.6527,281.9367,34672.0
2025-05-09 09:40:00,283.25,283.25,282.23,283.0,5555.0,281.9367,281.9367,280.9214,281.6879,5555.0
2025-05-09 09:50:00,283.26,283.5,283.01,283.26,6235.0,281.9467,282.1856,281.6978,281.9467,6235.0
2025-05-09 10:00:00,283.25,283.31,282.8,283.03,5029.0,281.9367,281.9964,281.4888,281.7177,5029.0
2025-05-09 10:10:00,283.1,283.12,282.83,282.96,3544.0,281.7874,281.8073,281.5187,281.6481,3544.0
2025-05-09 10:20:00,282.96,283.43,282.82,283.4,8820.0,281.6481,282.1159,281.5087,282.086,8820.0
2025-05-09 10:30:00,283.59,283.59,282.95,283.35,20913.0,282.2751,282.2751,281.6381,282.0362,20913.0
2025-05-09 10:40:00,283.37,283.48,283.0,283.02,5139.0,282.0562,282.1656,281.6879,281.7078,5139.0
2025-05-09 10:50:00,283.18,283.33,282.91,283.02,6666.0,281.867,282.0163,281.5983,281.7078,6666.0
2025-05-09 11:00:00,283.02,283.13,282.76,282.76,4497.0,281.7078,281.8173,281.449,281.449,4497.0
2025-05-09 11:10:00,282.73,282.8,282.57,282.73,5175.0,281.4191,281.4888,281.2599,281.4191,5175.0
2025-05-09 11:20:00,282.51,283.02,282.26,282.93,4049.0,281.2001,281.7078,280.9513,281.6182,4049.0
2025-05-09 11:30:00,282.97,282.97,282.35,282.62,6505.0,281.658,281.658,281.0409,281.3096,6505.0
2025-05-09 11:40:00,282.39,282.72,282.38,282.69,9779.0,281.0807,281.4092,281.0707,281.3793,9779.0
2025-05-09 11:50:00,282.63,283.15,282.63,283.15,4783.0,281.3196,281.8372,281.3196,281.8372,4783.0
2025-05-09 12:00:00,283.01,283.23,282.87,283.23,3692.0,281.6978,281.9168,281.5585,281.9168,3692.0
2025-05-09 12:10:00,283.22,283.35,283.14,283.28,3976.0,281.9069,282.0362,281.8272,281.9666,3976.0
2025-05-09 12:20:00,283.2,283.26,282.87,282.94,2938.0,281.8869,281.9467,281.5585,281.6281,2938.0
2025-05-09 12:30:00,282.91,283.15,282.73,283.11,9088.0,281.5983,281.8372,281.4191,281.7974,9088.0
2025-05-09 12:40:00,283.13,283.16,282.83,282.86,4194.0,281.8173,281.8471,281.5187,281.5485,4194.0
2025-05-09 12:50:00,282.86,283.08,282.5,283.03,9525.0,281.5485,281.7675,281.1902,281.7177,9525.0
2025-05-09 13:00:00,283.05,283.38,282.92,283.28,6147.0,281.7376,282.0661,281.6082,281.9666,6147.0
2025-05-09 13:10:00,283.34,283.63,283.27,283.41,6360.0,282.0263,282.3149,281.9566,282.096,6360.0
2025-05-09 13:20:00,283.41,283.67,283.31,283.5,5085.0,282.096,282.3548,281.9964,282.1856,5085.0
2025-05-09 13:30:00,283.59,283.59,283.25,283.26,5219.0,282.2751,282.2751,281.9367,281.9467,5219.0
2025-05-09 13:40:00,283.26,283.7,283.26,283.64,4107.0,281.9467,282.3846,281.9467,282.3249,4107.0
2025-05-09 13:50:00,283.7,284.1,283.62,283.88,12007.0,282.3846,282.7828,282.305,282.5638,12007.0
2025-05-09 14:00:00,283.88,283.99,283.68,283.68,9272.0,282.5638,282.6733,282.3647,282.3647,9272.0
2025-05-09 14:10:00,283.65,283.83,283.61,283.79,4978.0,282.3349,282.514,282.295,282.4742,4978.0
2025-05-09 14:20:00,283.84,283.94,283.71,283.72,4428.0,282.524,282.6235,282.3946,282.4045,4428.0
2025-05-09 14:30:00,283.71,283.93,283.63,283.83,5675.0,282.3946,282.6136,282.3149,282.514,5675.0
2025-05-09 14:40:00,283.8,284.01,283.73,283.9,4533.0,282.4842,282.6932,282.4145,282.5837,4533.0
2025-05-09 14:50:00,283.88,283.99,283.76,283.92,4613.0,282.5638,282.6733,282.4443,282.6036,4613.0
2025-05-09 15:00:00,283.96,284.66,283.84,284.5,19620.0,282.6434,283.3402,282.524,283.1809,19620.0
2025-05-09 15:10:00,284.56,284.62,284.25,284.38,8962.0,283.2406,283.3004,282.9321,283.0615,8962.0
2025-05-09 15:20:00,284.35,284.36,284.09,284.1,5817.0,283.0316,283.0416,282.7728,282.7828,5817.0
2025-05-09 15:30:00,284.03,284.15,283.86,283.98,6543.0,282.7131,282.8325,282.5439,282.6633,6543.0
2025-05-09 15:40:00,284.03,284.27,283.96,284.16,15781.0,282.7131,282.952,282.6434,282.8425,15781.0
2025-05-09 15:50:00,284.24,284.55,284.15,284.36,69345.0,282.9221,283.2307,282.8325,283.0416,69345.0
2025-05-12 09:30:00,280.46,280.85,269.16,270.42,273156.0,279.1596,279.5478,267.912,269.1662,273156.0
2025-05-12 09:40:00,270.3,273.19,270.06,272.66,49834.0,269.0468,271.9234,268.8079,271.3958,49834.0
2025-05-12 09:50:00,272.76,273.18,271.37,271.37,48250.0,271.4953,271.9134,270.1118,270.1118,48250.0
2025-05-12 10:00:00,271.37,271.37,268.84,271.34,98382.0,270.1118,270.1118,267.5935,270.0819,98382.0
2025-05-12 10:10:00,271.34,274.08,271.24,273.69,120881.0,270.0819,272.8092,269.9824,272.421,120881.0
2025-05-12 10:20:00,273.75,274.56,273.12,274.19,41561.0,272.4808,273.287,271.8537,272.9187,41561.0
2025-05-12 10:30:00,274.32,274.61,273.54,273.54,33652.0,273.0481,273.3368,272.2717,272.2717,33652.0
2025-05-12 10:40:00,273.44,274.2,272.81,274.11,23869.0,272.1722,272.9287,271.5451,272.8391,23869.0
2025-05-12 10:50:00,274.2,274.62,273.64,273.79,37933.0,272.9287,273.3467,272.3713,272.5206,37933.0
2025-05-12 11:00:00,273.93,274.53,272.54,272.78,227646.0,272.6599,273.2571,271.2764,271.5153,227646.0
2025-05-12 11:10:00,272.64,273.84,272.63,273.03,33739.0,271.3759,272.5703,271.366,271.7641,33739.0
2025-05-12 11:20:00,272.95,273.0,271.72,272.06,95226.0,271.6845,271.7342,270.4602,270.7986,95226.0
2025-05-12 11:30:00,271.98,272.04,270.25,270.3,86746.0,270.719,270.7787,268.997,269.0468,86746.0
2025-05-12 11:40:00,270.43,270.43,268.37,268.97,51014.0,269.1762,269.1762,267.1257,267.7229,51014.0
2025-05-12 11:50:00,269.02,269.8,269.0,269.76,68913.0,267.7727,268.5491,267.7528,268.5093,68913.0
2025-05-12 12:00:00,269.67,270.07,269.21,269.49,47752.0,268.4197,268.8178,267.9618,268.2405,47752.0
2025-05-12 12:10:00,269.56,269.65,269.04,269.4,58609.0,268.3102,268.3998,267.7926,268.1509,58609.0
2025-05-12 12:20:00,269.36,269.96,269.16,269.52,36921.0,268.1111,268.7083,267.912,268.2704,36921.0
2025-05-12 12:30:00,269.58,269.79,269.03,269.37,24782.0,268.3301,268.5391,267.7826,268.1211,24782.0
2025-05-12 12:40:00,269.36,269.75,269.14,269.3,37626.0,268.1111,268.4993,267.8921,268.0514,37626.0
2025-05-12 12:50:00,269.36,269.8,268.9,269.05,28836.0,268.1111,268.5491,267.6532,267.8026,28836.0
2025-05-12 13:00:00,269.12,269.14,268.59,268.86,31009.0,267.8722,267.8921,267.3447,267.6134,31009.0
2025-05-12 13:10:00,268.94,269.09,267.8,267.87,38873.0,267.6931,267.8424,266.5583,266.628,38873.0
2025-05-12 13:20:00,267.94,268.08,267.06,267.7,36419.0,266.6977,266.837,265.8218,266.4588,36419.0
2025-05-12 13:30:00,267.72,268.11,267.6,267.67,41156.0,266.4787,266.8669,266.3593,266.4289,41156.0
2025-05-12 13:40:00,267.74,267.93,267.14,267.74,49778.0,266.4986,266.6877,265.9014,266.4986,49778.0
2025-05-12 13:50:00,267.8,268.08,267.64,267.8,41347.0,266.5583,266.837,266.3991,266.5583,41347.0
2025-05-12 14:00:00,267.87,269.47,267.66,269.18,81777.0,266.628,268.2206,266.419,267.9319,81777.0
2025-05-12 14:10:00,269.11,269.68,268.88,269.64,30385.0,267.8623,268.4296,267.6333,268.3898,30385.0
2025-05-12 14:20:00,269.65,269.95,269.45,269.72,20476.0,268.3998,268.6984,268.2007,268.4694,20476.0
2025-05-12 14:30:00,269.73,269.94,269.52,269.74,28326.0,268.4794,268.6884,268.2704,268.4894,28326.0
2025-05-12 14:40:00,269.75,270.1,269.6,269.88,25533.0,268.4993,268.8477,268.35,268.6287,25533.0
2025-05-12 14:50:00,269.94,270.08,269.48,269.95,24414.0,268.6884,268.8278,268.2306,268.6984,24414.0
2025-05-12 15:00:00,269.95,270.73,269.94,270.41,26035.0,268.6984,269.4748,268.6884,269.1562,26035.0
2025-05-12 15:10:00,270.38,270.61,270.25,270.38,31970.0,269.1264,269.3553,268.997,269.1264,31970.0
2025-05-12 15:20:00,270.51,270.83,270.33,270.39,45436.0,269.2558,269.5743,269.0766,269.1363,45436.0
2025-05-12 15:30:00,270.32,270.38,269.6,269.88,66222.0,269.0667,269.1264,268.35,268.6287,66222.0
2025-05-12 15:40:00,269.86,269.97,268.94,269.18,94630.0,268.6088,268.7183,267.6931,267.9319,94630.0
2025-05-12 15:50:00,269.11,270.54,268.98,270.47,294170.0,267.8623,269.2856,267.7329,269.216,294170.0
2025-05-13 09:30:00,270.01,271.18,268.64,270.53,69541.0,268.7581,269.9227,267.3945,269.2757,69541.0
2025-05-13 09:40:00,270.44,271.08,269.89,270.58,32487.0,269.1861,269.8231,268.6387,269.3255,32487.0
2025-05-13 09:50:00,270.38,270.86,269.77,269.97,45196.0,269.1264,269.6042,268.5192,268.7183,45196.0
2025-05-13 10:00:00,270.07,271.7,270.07,271.36,167654.0,268.8178,270.4403,268.8178,270.1018,167654.0
2025-05-13 10:10:00,271.49,272.41,271.21,271.22,31491.0,270.2312,271.147,269.9525,269.9625,31491.0
2025-05-13 10:20:00,271.22,272.06,271.03,271.98,107111.0,269.9625,270.7986,269.7734,270.719,107111.0
2025-05-13 10:30:00,271.98,272.01,270.72,270.97,66428.0,270.719,270.7488,269.4648,269.7136,66428.0
2025-05-13 10:40:00,270.85,271.33,270.51,270.8,98282.0,269.5942,270.072,269.2558,269.5444,98282.0
2025-05-13 10:50:00,270.83,271.05,270.41,270.78,36921.0,269.5743,269.7933,269.1562,269.5245,36921.0
2025-05-13 11:00:00,270.79,271.58,270.79,271.17,38601.0,269.5345,270.3208,269.5345,269.9127,38601.0
2025-05-13 11:10:00,271.17,271.41,270.75,271.13,32253.0,269.9127,270.1516,269.4947,269.8729,32253.0
2025-05-13 11:20:00,271.31,271.32,270.81,271.02,19893.0,270.0521,270.062,269.5544,269.7634,19893.0
2025-05-13 11:30:00,271.03,271.06,270.6,270.7,22370.0,269.7734,269.8032,269.3454,269.4449,22370.0
2025-05-13 11:40:00,270.7,270.76,269.43,269.55,20760.0,269.4449,269.5046,268.1808,268.3002,20760.0
2025-05-13 11:50:00,269.44,269.74,269.22,269.54,14793.0,268.1907,268.4894,267.9718,268.2903,14793.0
2025-05-13 12:00:00,269.59,270.36,269.56,270.05,16064.0,268.34,269.1065,268.3102,268.7979,16064.0
2025-05-13 12:10:00,270.05,270.41,270.01,270.23,12309.0,268.7979,269.1562,268.7581,268.9771,12309.0
2025-05-13 12:20:00,270.36,270.36,269.88,269.99,11912.0,269.1065,269.1065,268.6287,268.7382,11912.0
2025-05-13 12:30:00,270.01,270.31,269.85,269.99,10656.0,268.7581,269.0567,268.5988,268.7382,10656.0
2025-05-13 12:40:00,270.1,270.61,270.06,270.14,13048.0,268.8477,269.3553,268.8079,268.8875,13048.0
2025-05-13 12:50:00,270.13,270.48,270.06,270.44,8597.0,268.8775,269.2259,268.8079,269.1861,8597.0
2025-05-13 13:00:00,270.41,271.09,270.38,270.99,18156.0,269.1562,269.8331,269.1264,269.7336,18156.0
2025-05-13 13:10:00,270.99,270.99,270.67,270.78,17994.0,269.7336,269.7336,269.415,269.5245,17994.0
2025-05-13 13:20:00,270.78,271.2,270.78,270.81,14583.0,269.5245,269.9426,269.5245,269.5544,14583.0
2025-05-13 13:30:00,270.81,271.08,270.28,270.37,19561.0,269.5544,269.8231,269.0268,269.1164,19561.0
2025-05-13 13:40:00,270.37,270.5,270.23,270.29,28208.0,269.1164,269.2458,268.9771,269.0368,28208.0
2025-05-13 13:50:00,270.33,270.83,269.94,270.83,24667.0,269.0766,269.5743,268.6884,269.5743,24667.0
2025-05-13 14:00:00,270.73,270.84,270.43,270.83,40065.0,269.4748,269.5843,269.1762,269.5743,40065.0
2025-05-13 14:10:00,270.86,271.17,270.43,270.43,12378.0,269.6042,269.9127,269.1762,269.1762,12378.0
2025-05-13 14:20:00,270.56,270.61,270.06,270.19,11832.0,269.3055,269.3553,268.8079,268.9373,11832.0
2025-05-13 14:30:00,270.07,270.5,270.04,270.34,14295.0,268.8178,269.2458,268.788,269.0866,14295.0
2025-05-13 14:40:00,270.37,270.48,270.29,270.43,11407.0,269.1164,269.2259,269.0368,269.1762,11407.0
2025-05-13 14:50:00,270.43,270.58,270.23,270.27,14943.0,269.1762,269.3255,268.9771,269.0169,14943.0
2025-05-13 15:00:00,270.28,270.41,269.93,269.98,32779.0,269.0268,269.1562,268.6785,268.7282,32779.0
2025-05-13 15:10:00,270.04,270.2,269.91,269.99,30461.0,268.788,268.9472,268.6586,268.7382,30461.0
2025-05-13 15:20:00,269.99,270.38,269.99,270.06,21211.0,268.7382,269.1264,268.7382,268.8079,21211.0
2025-05-13 15:30:00,270.06,270.43,270.06,270.38,58610.0,268.8079,269.1762,268.8079,269.1264,58610.0
2025-05-13 15:40:00,270.4,270.49,269.91,270.02,36509.0,269.1463,269.2359,268.6586,268.7681,36509.0
2025-05-13 15:50:00,269.9,270.09,268.18,268.32,198340.0,268.6486,268.8377,266.9366,267.0759,198340.0
2025-05-14 09:30:00,268.76,269.27,267.55,268.48,59424.0,267.5139,268.0215,266.3095,267.2352,59424.0
2025-05-14 09:40:00,268.48,269.0,267.76,267.92,19257.0,267.2352,267.7528,266.5185,266.6778,19257.0
2025-05-14 09:50:00,268.01,268.81,267.0,268.79,16629.0,266.7674,267.5637,265.7621,267.5438,16629.0
2025-05-14 10:00:00,268.46,268.51,267.32,267.33,16090.0,267.2153,267.2651,266.0806,266.0905,16090.0
2025-05-14 10:10:00,267.37,267.5,267.06,267.26,7456.0,266.1303,266.2597,265.8218,266.0208,7456.0
2025-05-14 10:20:00,267.25,267.53,267.11,267.37,27845.0,266.0109,266.2896,265.8715,266.1303,27845.0
2025-05-14 10:30:00,267.44,267.65,267.3,267.49,9217.0,266.2,266.409,266.0607,266.2498,9217.0
2025-05-14 10:40:00,267.57,267.68,267.03,267.19,8972.0,266.3294,266.4389,265.7919,265.9512,8972.0
2025-05-14 10:50:00,267.15,267.34,267.09,267.22,12454.0,265.9114,266.1005,265.8516,265.981,12454.0
2025-05-14 11:00:00,267.19,267.22,266.72,267.17,24714.0,265.9512,265.981,265.4834,265.9313,24714.0
2025-05-14 11:10:00,267.13,267.4,267.03,267.03,12494.0,265.8915,266.1602,265.7919,265.7919,12494.0
2025-05-14 11:20:00,267.09,267.52,267.03,267.46,16290.0,265.8516,266.2796,265.7919,266.2199,16290.0
2025-05-14 11:30:00,267.53,267.67,267.41,267.57,8769.0,266.2896,266.4289,266.1702,266.3294,8769.0
2025-05-14 11:40:00,267.48,267.62,267.24,267.33,5768.0,266.2398,266.3792,266.0009,266.0905,5768.0
2025-05-14 11:50:00,267.34,267.59,267.29,267.57,23891.0,266.1005,266.3493,266.0507,266.3294,23891.0
2025-05-14 12:00:00,267.5,267.53,267.08,267.08,2678.0,266.2597,266.2896,265.8417,265.8417,2678.0
2025-05-14 12:10:00,267.19,267.19,266.83,267.09,14848.0,265.9512,265.9512,265.5928,265.8516,14848.0
2025-05-14 12:20:00,267.09,267.16,266.66,266.66,7302.0,265.8516,265.9213,265.4236,265.4236,7302.0
2025-05-14 12:30:00,266.63,266.68,266.49,266.66,11790.0,265.3938,265.4435,265.2544,265.4236,11790.0
2025-05-14 12:40:00,266.6,266.62,266.43,266.46,21341.0,265.3639,265.3838,265.1947,265.2246,21341.0
2025-05-14 12:50:00,266.46,266.65,266.38,266.52,20939.0,265.2246,265.4137,265.1449,265.2843,20939.0
2025-05-14 13:00:00,266.52,266.8,266.51,266.76,26319.0,265.2843,265.563,265.2743,265.5232,26319.0
2025-05-14 13:10:00,266.79,266.82,266.35,266.5,30006.0,265.553,265.5829,265.1151,265.2644,30006.0
2025-05-14 13:20:00,266.49,266.61,266.4,266.43,8609.0,265.2544,265.3739,265.1648,265.1947,8609.0
2025-05-14 13:30:00,266.39,266.45,266.07,266.44,9528.0,265.1549,265.2146,264.8364,265.2047,9528.0
2025-05-14 13:40:00,266.63,266.63,266.09,266.15,8862.0,265.3938,265.3938,264.8563,264.916,8862.0
2025-05-14 13:50:00,266.19,266.55,266.19,266.4,23597.0,264.9558,265.3141,264.9558,265.1648,23597.0
2025-05-14 14:00:00,266.43,266.73,266.36,266.68,14418.0,265.1947,265.4933,265.125,265.4435,14418.0
2025-05-14 14:10:00,266.68,266.8,266.58,266.7,20586.0,265.4435,265.563,265.344,265.4634,20586.0
2025-05-14 14:20:00,266.66,267.03,266.64,266.76,54381.0,265.4236,265.7919,265.4037,265.5232,54381.0
2025-05-14 14:30:00,266.83,267.11,266.76,267.06,25506.0,265.5928,265.8715,265.5232,265.8218,25506.0
2025-05-14 14:40:00,266.99,267.44,266.99,267.04,28684.0,265.7521,266.2,265.7521,265.8019,28684.0
2025-05-14 14:50:00,267.03,267.13,266.97,267.0,24380.0,265.7919,265.8915,265.7322,265.7621,24380.0
2025-05-14 15:00:00,267.06,267.11,266.93,267.11,21058.0,265.8218,265.8715,265.6924,265.8715,21058.0
2025-05-14 15:10:00,267.02,267.2,267.01,267.03,20420.0,265.782,265.9611,265.772,265.7919,20420.0
2025-05-14 15:20:00,267.03,267.1,266.87,267.01,16906.0,265.7919,265.8616,265.6327,265.772,16906.0
2025-05-14 15:30:00,266.98,267.07,266.74,266.83,31873.0,265.7421,265.8317,265.5033,265.5928,31873.0
2025-05-14 15:40:00,266.8,266.98,266.62,266.67,37409.0,265.563,265.7421,265.3838,265.4336,37409.0
2025-05-14 15:50:00,266.86,267.1,265.72,266.04,368605.0,265.6227,265.8616,264.488,264.8065,368605.0
2025-05-15 09:30:00,268.07,270.12,266.85,269.72,103993.0,266.8271,268.8676,265.6128,268.4694,103993.0
2025-05-15 09:40:00,269.73,271.67,269.3,271.55,30699.0,268.4794,270.4104,268.0514,270.291,30699.0
2025-05-15 09:50:00,271.67,273.18,271.53,272.9,48505.0,270.4104,271.9134,270.2711,271.6347,48505.0
2025-05-15 10:00:00,272.9,274.12,272.9,273.51,57794.0,271.6347,272.849,271.6347,272.2419,57794.0
2025-05-15 10:10:00,273.47,273.49,272.37,273.01,28544.0,272.2021,272.222,271.1072,271.7442,28544.0
2025-05-15 10:20:00,273.04,273.17,272.28,273.14,15685.0,271.7741,271.9034,271.0176,271.8736,15685.0
2025-05-15 10:30:00,273.22,273.49,272.69,272.7,13429.0,271.9532,272.222,271.4257,271.4356,13429.0
2025-05-15 10:40:00,272.69,272.93,272.14,272.75,22521.0,271.4257,271.6646,270.8782,271.4854,22521.0
2025-05-15 10:50:00,272.75,273.45,272.48,272.57,43892.0,271.4854,272.1821,271.2166,271.3062,43892.0
2025-05-15 11:00:00,272.59,272.86,272.27,272.57,20563.0,271.3261,271.5949,271.0076,271.3062,20563.0
2025-05-15 11:10:00,272.57,272.96,272.37,272.88,11958.0,271.3062,271.6944,271.1072,271.6148,11958.0
2025-05-15 11:20:00,272.91,273.37,272.73,273.16,12697.0,271.6447,272.1025,271.4655,271.8935,12697.0
2025-05-15 11:30:00,273.24,273.78,273.18,273.72,19017.0,271.9731,272.5106,271.9134,272.4509,19017.0
2025-05-15 11:40:00,273.72,273.72,273.02,273.08,10312.0,272.4509,272.4509,271.7541,271.8139,10312.0
2025-05-15 11:50:00,273.08,273.17,272.84,272.84,19548.0,271.8139,271.9034,271.575,271.575,19548.0
2025-05-15 12:00:00,272.88,273.28,272.85,273.1,12712.0,271.6148,272.0129,271.5849,271.8338,12712.0
2025-05-15 12:10:00,273.18,273.49,272.89,272.97,23539.0,271.9134,272.222,271.6247,271.7044,23539.0
2025-05-15 12:20:00,272.88,272.97,272.21,272.27,17702.0,271.6148,271.7044,270.9479,271.0076,17702.0
2025-05-15 12:30:00,272.23,272.52,271.59,271.59,19919.0,270.9678,271.2565,270.3308,270.3308,19919.0
2025-05-15 12:40:00,271.55,271.78,271.48,271.67,13180.0,270.291,270.5199,270.2213,270.4104,13180.0
2025-05-15 12:50:00,271.77,272.37,271.77,272.11,14812.0,270.5099,271.1072,270.5099,270.8484,14812.0
2025-05-15 13:00:00,272.08,272.26,271.91,272.14,15462.0,270.8185,270.9977,270.6493,270.8782,15462.0
2025-05-15 13:10:00,271.98,272.26,271.78,272.19,10289.0,270.719,270.9977,270.5199,270.928,10289.0
2025-05-15 13:20:00,272.23,272.43,272.04,272.22,9327.0,270.9678,271.1669,270.7787,270.9579,9327.0
2025-05-15 13:30:00,272.21,272.21,271.84,272.01,8483.0,270.9479,270.9479,270.5796,270.7488,8483.0
2025-05-15 13:40:00,272.04,272.29,272.0,272.09,5997.0,270.7787,271.0275,270.7389,270.8285,5997.0
2025-05-15 13:50:00,272.16,272.16,271.9,272.15,7718.0,270.8981,270.8981,270.6393,270.8882,7718.0
2025-05-15 14:00:00,272.09,272.75,272.01,272.75,14199.0,270.8285,271.4854,270.7488,271.4854,14199.0
2025-05-15 14:10:00,272.59,273.05,272.49,272.91,8551.0,271.3261,271.784,271.2266,271.6447,8551.0
2025-05-15 14:20:00,272.9,273.38,272.9,273.38,14429.0,271.6347,272.1125,271.6347,272.1125,14429.0
2025-05-15 14:30:00,273.37,273.7,273.32,273.42,7094.0,272.1025,272.431,272.0528,272.1523,7094.0
2025-05-15 14:40:00,273.47,273.8,273.42,273.67,13651.0,272.2021,272.5305,272.1523,272.4011,13651.0
2025-05-15 14:50:00,273.81,273.88,273.6,273.71,10100.0,272.5405,272.6102,272.3315,272.4409,10100.0
2025-05-15 15:00:00,273.64,273.79,273.25,273.4,12974.0,272.3713,272.5206,271.9831,272.1324,12974.0
2025-05-15 15:10:00,273.46,274.11,273.43,273.99,13985.0,272.1921,272.8391,272.1622,272.7196,13985.0
2025-05-15 15:20:00,273.97,274.24,273.93,274.13,13191.0,272.6997,272.9685,272.6599,272.859,13191.0
2025-05-15 15:30:00,274.13,274.16,273.55,273.6,16413.0,272.859,272.8889,272.2817,272.3315,16413.0
2025-05-15 15:40:00,273.62,273.91,273.56,273.77,19604.0,272.3514,272.64,272.2916,272.5007,19604.0
2025-05-15 15:50:00,273.86,274.02,273.41,273.92,138510.0,272.5902,272.7495,272.1423,272.65,138510.0
2025-05-16 09:30:00,274.63,274.63,273.43,273.47,123201.0,273.3567,273.3567,272.1622,272.2021,123201.0
2025-05-16 09:40:00,273.52,274.85,273.48,274.79,17654.0,272.2518,273.5757,272.212,273.5159,17654.0
2025-05-16 09:50:00,274.78,274.85,274.22,274.66,10875.0,273.506,273.5757,272.9486,273.3865,10875.0
2025-05-16 10:00:00,274.3,274.72,274.26,274.44,4083.0,273.0282,273.4463,272.9884,273.1676,4083.0
2025-05-16 10:10:00,274.31,274.85,274.22,274.81,15456.0,273.0382,273.5757,272.9486,273.5358,15456.0
2025-05-16 10:20:00,274.81,275.35,274.81,275.35,23488.0,273.5358,274.0733,273.5358,274.0733,23488.0
2025-05-16 10:30:00,275.37,275.7,275.27,275.31,10653.0,274.0932,274.4217,273.9937,274.0335,10653.0
2025-05-16 10:40:00,275.43,275.9,275.3,275.44,11055.0,274.153,274.6208,274.0236,274.1629,11055.0
2025-05-16 10:50:00,275.32,275.32,274.77,274.81,7781.0,274.0435,274.0435,273.496,273.5358,7781.0
2025-05-16 11:00:00,274.91,275.57,274.91,275.53,11358.0,273.6354,274.2923,273.6354,274.2525,11358.0
2025-05-16 11:10:00,275.63,275.72,275.33,275.43,9813.0,274.352,274.4416,274.0534,274.153,9813.0
2025-05-16 11:20:00,275.41,275.49,275.19,275.4,8819.0,274.1331,274.2127,273.9141,274.1231,8819.0
2025-05-16 11:30:00,275.4,275.4,275.17,275.18,10629.0,274.1231,274.1231,273.8942,273.9041,10629.0
2025-05-16 11:40:00,275.18,275.18,274.93,274.99,3723.0,273.9041,273.9041,273.6553,273.715,3723.0
2025-05-16 11:50:00,274.99,275.29,274.98,275.19,6801.0,273.715,274.0136,273.7051,273.9141,6801.0
2025-05-16 12:00:00,275.19,275.45,275.06,275.35,13839.0,273.9141,274.1729,273.7847,274.0733,13839.0
2025-05-16 12:10:00,275.33,275.65,275.32,275.44,15789.0,274.0534,274.3719,274.0435,274.1629,15789.0
2025-05-16 12:20:00,275.51,276.14,275.44,276.13,17721.0,274.2326,274.8597,274.1629,274.8497,17721.0
2025-05-16 12:30:00,276.15,276.44,276.15,276.23,11300.0,274.8696,275.1583,274.8696,274.9493,11300.0
2025-05-16 12:40:00,276.35,276.35,275.87,275.87,16307.0,275.0687,275.0687,274.5909,274.5909,16307.0
2025-05-16 12:50:00,275.91,276.05,275.51,275.65,10298.0,274.6307,274.7701,274.2326,274.3719,10298.0
2025-05-16 13:00:00,275.68,276.14,275.66,275.73,13576.0,274.4018,274.8597,274.3819,274.4516,13576.0
2025-05-16 13:10:00,275.72,275.85,275.48,275.71,12203.0,274.4416,274.571,274.2027,274.4317,12203.0
2025-05-16 13:20:00,275.72,276.03,275.65,275.82,10983.0,274.4416,274.7502,274.3719,274.5412,10983.0
2025-05-16 13:30:00,275.79,276.31,275.79,276.21,17500.0,274.5113,275.0289,274.5113,274.9294,17500.0
2025-05-16 13:40:00,276.21,276.26,275.97,276.16,7915.0,274.9294,274.9791,274.6905,274.8796,7915.0
2025-05-16 13:50:00,276.07,276.18,275.84,275.92,12770.0,274.79,274.8995,274.5611,274.6407,12770.0
2025-05-16 14:00:00,275.92,275.99,275.81,275.89,13043.0,274.6407,274.7104,274.5312,274.6108,13043.0
2025-05-16 14:10:00,275.94,275.94,275.68,275.82,14555.0,274.6606,274.6606,274.4018,274.5412,14555.0
2025-05-16 14:20:00,275.88,275.98,275.73,275.89,12377.0,274.6009,274.7004,274.4516,274.6108,12377.0
2025-05-16 14:30:00,275.89,276.02,275.74,275.89,9127.0,274.6108,274.7402,274.4615,274.6108,9127.0
2025-05-16 14:40:00,275.91,276.15,275.85,276.14,8110.0,274.6307,274.8696,274.571,274.8597,8110.0
2025-05-16 14:50:00,276.06,276.25,275.81,275.89,12329.0,274.78,274.9692,274.5312,274.6108,12329.0
2025-05-16 15:00:00,275.89,276.09,275.88,275.98,8582.0,274.6108,274.8099,274.6009,274.7004,8582.0
2025-05-16 15:10:00,276.02,276.07,275.89,275.92,9680.0,274.7402,274.79,274.6108,274.6407,9680.0
2025-05-16 15:20:00,275.95,275.98,275.82,275.9,9574.0,274.6706,274.7004,274.5412,274.6208,9574.0
2025-05-16 15:30:00,275.93,276.02,275.75,275.87,11632.0,274.6507,274.7402,274.4715,274.5909,11632.0
2025-05-16 15:40:00,275.91,276.29,275.74,276.07,18462.0,274.6307,275.009,274.4615,274.79,18462.0
2025-05-16 15:50:00,276.13,276.56,276.02,276.26,98097.0,274.8497,275.2777,274.7402,274.9791,98097.0
2025-05-19 09:30:00,277.42,278.29,276.37,277.47,73563.0,276.1337,276.9997,275.0886,276.1835,73563.0
2025-05-19 09:40:00,277.32,277.75,276.99,277.26,26298.0,276.0342,276.4622,275.7057,275.9745,26298.0
2025-05-19 09:50:00,277.32,278.0,277.18,277.73,21952.0,276.0342,276.7111,275.8949,276.4423,21952.0
2025-05-19 10:00:00,277.72,278.22,277.65,278.04,15505.0,276.4324,276.93,276.3627,276.7509,15505.0
2025-05-19 10:10:00,277.97,278.04,277.61,277.68,25113.0,276.6812,276.7509,276.3229,276.3925,25113.0
2025-05-19 10:20:00,277.59,277.91,277.17,277.91,10055.0,276.303,276.6215,275.8849,276.6215,10055.0
2025-05-19 10:30:00,277.74,278.03,277.28,277.38,13042.0,276.4523,276.7409,275.9944,276.0939,13042.0
2025-05-19 10:40:00,277.32,277.58,277.06,277.15,12625.0,276.0342,276.293,275.7754,275.865,12625.0
2025-05-19 10:50:00,277.14,277.37,277.13,277.32,14223.0,275.855,276.084,275.8451,276.0342,14223.0
2025-05-19 11:00:00,277.37,277.58,277.33,277.39,3785.0,276.084,276.293,276.0442,276.1039,3785.0
2025-05-19 11:10:00,277.61,278.04,277.38,278.04,37947.0,276.3229,276.7509,276.0939,276.7509,37947.0
2025-05-19 11:20:00,278.04,278.17,277.8,278.0,7270.0,276.7509,276.8803,276.512,276.7111,7270.0
2025-05-19 11:30:00,278.07,278.11,277.93,278.07,2336.0,276.7807,276.8205,276.6414,276.7807,2336.0
2025-05-19 11:40:00,278.08,278.79,278.04,278.44,21548.0,276.7907,277.4974,276.7509,277.149,21548.0
2025-05-19 11:50:00,278.51,278.51,278.08,278.18,7231.0,277.2187,277.2187,276.7907,276.8902,7231.0
2025-05-19 12:00:00,278.09,278.77,278.07,278.77,24281.0,276.8006,277.4775,276.7807,277.4775,24281.0
2025-05-19 12:10:00,278.81,279.39,278.71,279.02,24159.0,277.5173,278.0946,277.4178,277.7263,24159.0
2025-05-19 12:20:00,279.21,279.63,279.05,279.34,12231.0,277.9154,278.3335,277.7562,278.0448,12231.0
2025-05-19 12:30:00,279.37,279.48,279.24,279.24,5675.0,278.0747,278.1842,277.9453,277.9453,5675.0
2025-05-19 12:40:00,279.35,279.62,279.17,279.62,10097.0,278.0548,278.3235,277.8756,278.3235,10097.0
2025-05-19 12:50:00,279.51,279.87,279.4,279.56,59358.0,278.2141,278.5724,278.1046,278.2638,59358.0
2025-05-19 13:00:00,279.6,279.61,279.01,279.1,5218.0,278.3036,278.3136,277.7164,277.806,5218.0
2025-05-19 13:10:00,279.1,279.14,278.83,278.83,6401.0,277.806,277.8458,277.5372,277.5372,6401.0
2025-05-19 13:20:00,278.85,279.28,278.84,279.28,13628.0,277.5571,277.9851,277.5472,277.9851,13628.0
2025-05-19 13:30:00,279.16,279.26,279.03,279.12,9939.0,277.8657,277.9652,277.7363,277.8259,9939.0
2025-05-19 13:40:00,279.07,279.08,278.9,278.96,4804.0,277.7761,277.786,277.6069,277.6666,4804.0
2025-05-19 13:50:00,278.98,278.99,278.62,278.73,9011.0,277.6865,277.6965,277.3282,277.4377,9011.0
2025-05-19 14:00:00,278.8,278.81,278.39,278.81,13507.0,277.5073,277.5173,277.0992,277.5173,13507.0
2025-05-19 14:10:00,278.79,278.79,278.42,278.42,4356.0,277.4974,277.4974,277.1291,277.1291,4356.0
2025-05-19 14:20:00,278.5,278.74,278.48,278.73,4232.0,277.2087,277.4476,277.1888,277.4377,4232.0
2025-05-19 14:30:00,278.71,278.71,278.57,278.63,4027.0,277.4178,277.4178,277.2784,277.3381,4027.0
2025-05-19 14:40:00,278.67,278.83,278.64,278.71,4553.0,277.3779,277.5372,277.3481,277.4178,4553.0
2025-05-19 14:50:00,278.66,278.72,278.48,278.48,10996.0,277.368,277.4277,277.1888,277.1888,10996.0
2025-05-19 15:00:00,278.58,278.76,278.34,278.48,12940.0,277.2884,277.4675,277.0495,277.1888,12940.0
2025-05-19 15:10:00,278.34,278.41,278.0,278.04,12200.0,277.0495,277.1192,276.7111,276.7509,12200.0
2025-05-19 15:20:00,278.04,278.12,277.8,277.84,10409.0,276.7509,276.8305,276.512,276.5518,10409.0
2025-05-19 15:30:00,277.86,278.04,277.8,277.91,15111.0,276.5717,276.7509,276.512,276.6215,15111.0
2025-05-19 15:40:00,277.94,278.38,277.73,278.38,20822.0,276.6513,277.0893,276.4423,277.0893,20822.0
2025-05-19 15:50:00,278.49,278.66,277.69,277.9,99766.0,277.1988,277.368,276.4025,276.6115,99766.0
2025-05-20 09:30:00,278.27,278.42,277.5,278.03,27019.0,276.9798,277.1291,276.2134,276.7409,27019.0
2025-05-20 09:40:00,277.96,277.96,277.17,277.47,12592.0,276.6712,276.6712,275.8849,276.1835,12592.0
2025-05-20 09:50:00,277.37,277.7,277.24,277.47,9806.0,276.084,276.4124,275.9546,276.1835,9806.0
2025-05-20 10:00:00,277.33,277.33,276.63,276.67,7587.0,276.0442,276.0442,275.3474,275.3872,7587.0
2025-05-20 10:10:00,276.58,276.73,276.37,276.69,11139.0,275.2976,275.4469,275.0886,275.4071,11139.0
2025-05-20 10:20:00,276.53,277.46,276.53,277.19,15029.0,275.2479,276.1736,275.2479,275.9048,15029.0
2025-05-20 10:30:00,277.22,277.37,276.89,277.0,7293.0,275.9347,276.084,275.6062,275.7157,7293.0
2025-05-20 10:40:00,277.07,277.53,277.07,277.41,7431.0,275.7854,276.2432,275.7854,276.1238,7431.0
2025-05-20 10:50:00,277.53,277.68,277.39,277.39,11530.0,276.2432,276.3925,276.1039,276.1039,11530.0
2025-05-20 11:00:00,277.38,277.52,277.3,277.42,6784.0,276.0939,276.2333,276.0143,276.1337,6784.0
2025-05-20 11:10:00,277.32,277.9,277.31,277.63,11906.0,276.0342,276.6115,276.0243,276.3428,11906.0
2025-05-20 11:20:00,277.54,277.62,276.98,277.2,10350.0,276.2532,276.3328,275.6958,275.9148,10350.0
2025-05-20 11:30:00,277.24,277.32,276.93,277.0,9534.0,275.9546,276.0342,275.646,275.7157,9534.0
2025-05-20 11:40:00,276.93,277.0,276.62,276.69,9680.0,275.646,275.7157,275.3375,275.4071,9680.0
2025-05-20 11:50:00,276.69,276.89,276.68,276.77,6200.0,275.4071,275.6062,275.3972,275.4868,6200.0
2025-05-20 12:00:00,276.77,276.85,276.3,276.3,27968.0,275.4868,275.5664,275.0189,275.0189,27968.0
2025-05-20 12:10:00,276.4,276.46,276.06,276.31,8292.0,275.1185,275.1782,274.78,275.0289,8292.0
2025-05-20 12:20:00,276.44,276.45,275.81,275.88,7225.0,275.1583,275.1682,274.5312,274.6009,7225.0
2025-05-20 12:30:00,275.88,276.13,275.83,276.13,6706.0,274.6009,274.8497,274.5511,274.8497,6706.0
2025-05-20 12:40:00,276.2,276.59,276.15,276.59,16908.0,274.9194,275.3076,274.8696,275.3076,16908.0
2025-05-20 12:50:00,276.45,276.71,276.4,276.7,7887.0,275.1682,275.427,275.1185,275.4171,7887.0
2025-05-20 13:00:00,276.74,277.29,276.67,277.2,40661.0,275.4569,276.0043,275.3872,275.9148,40661.0
2025-05-20 13:10:00,277.21,277.46,277.2,277.34,9564.0,275.9247,276.1736,275.9148,276.0541,9564.0
2025-05-20 13:20:00,277.31,277.58,277.21,277.41,12752.0,276.0243,276.293,275.9247,276.1238,12752.0
2025-05-20 13:30:00,277.44,277.71,277.39,277.7,7272.0,276.1536,276.4224,276.1039,276.4124,7272.0
2025-05-20 13:40:00,277.67,277.72,277.38,277.44,3679.0,276.3826,276.4324,276.0939,276.1536,3679.0
2025-05-20 13:50:00,277.44,277.9,277.44,277.8,8594.0,276.1536,276.6115,276.1536,276.512,8594.0
2025-05-20 14:00:00,277.86,278.1,277.78,278.04,7780.0,276.5717,276.8106,276.4921,276.7509,7780.0
2025-05-20 14:10:00,278.04,278.17,277.84,277.93,11793.0,276.7509,276.8803,276.5518,276.6414,11793.0
2025-05-20 14:20:00,277.9,277.95,277.69,277.85,37911.0,276.6115,276.6613,276.4025,276.5617,37911.0
2025-05-20 14:30:00,277.92,277.92,277.53,277.67,6467.0,276.6314,276.6314,276.2432,276.3826,6467.0
2025-05-20 14:40:00,277.63,277.64,277.37,277.44,5392.0,276.3428,276.3527,276.084,276.1536,5392.0
2025-05-20 14:50:00,277.48,277.7,277.34,277.68,8193.0,276.1935,276.4124,276.0541,276.3925,8193.0
2025-05-20 15:00:00,277.62,277.62,277.23,277.53,9733.0,276.3328,276.3328,275.9446,276.2432,9733.0
2025-05-20 15:10:00,277.55,277.68,277.49,277.62,6909.0,276.2631,276.3925,276.2034,276.3328,6909.0
2025-05-20 15:20:00,277.62,277.8,277.54,277.79,9512.0,276.3328,276.512,276.2532,276.502,9512.0
2025-05-20 15:30:00,277.72,277.91,277.62,277.9,11141.0,276.4324,276.6215,276.3328,276.6115,11141.0
2025-05-20 15:40:00,277.88,278.05,277.79,277.81,19242.0,276.5916,276.7608,276.502,276.5219,19242.0
2025-05-20 15:50:00,277.81,278.13,277.59,277.8,103823.0,276.5219,276.8405,276.303,276.512,103823.0
2025-05-21 09:30:00,277.21,279.8,276.81,279.41,26946.0,275.9247,278.5027,275.5266,278.1145,26946.0
2025-05-21 09:40:00,279.38,279.99,278.95,279.84,9754.0,278.0847,278.6918,277.6566,278.5425,9754.0
2025-05-21 09:50:00,279.74,280.7,279.52,280.49,14604.0,278.443,279.3985,278.224,279.1895,14604.0
2025-05-21 10:00:00,280.58,280.74,280.34,280.6,21747.0,279.2791,279.4383,279.0402,279.299,21747.0
2025-05-21 10:10:00,280.55,280.63,279.96,279.98,13504.0,279.2492,279.3289,278.662,278.6819,13504.0
2025-05-21 10:20:00,279.99,280.38,279.89,279.99,14366.0,278.6918,279.08,278.5923,278.6918,14366.0
2025-05-21 10:30:00,279.83,280.58,279.34,280.57,19545.0,278.5326,279.2791,278.0448,279.2691,19545.0
2025-05-21 10:40:00,280.42,280.79,280.31,280.41,47923.0,279.1198,279.4881,279.0103,279.1099,47923.0
2025-05-21 10:50:00,280.41,281.0,280.4,280.82,8017.0,279.1099,279.6971,279.0999,279.518,8017.0
2025-05-21 11:00:00,280.82,281.06,280.61,281.06,11837.0,279.518,279.7569,279.309,279.7569,11837.0
2025-05-21 11:10:00,280.92,281.0,280.58,280.59,6119.0,279.6175,279.6971,279.2791,279.289,6119.0
2025-05-21 11:20:00,280.66,281.25,280.65,281.17,21491.0,279.3587,279.946,279.3488,279.8664,21491.0
2025-05-21 11:30:00,281.13,281.21,280.73,281.06,30810.0,279.8265,279.9062,279.4284,279.7569,30810.0
2025-05-21 11:40:00,281.0,281.36,280.94,281.31,9372.0,279.6971,280.0555,279.6374,280.0057,9372.0
2025-05-21 11:50:00,281.31,281.56,281.27,281.56,7073.0,280.0057,280.2545,279.9659,280.2545,7073.0
2025-05-21 12:00:00,281.39,281.47,280.69,280.69,9099.0,280.0853,280.165,279.3886,279.3886,9099.0
2025-05-21 12:10:00,280.71,280.9,280.59,280.71,4934.0,279.4085,279.5976,279.289,279.4085,4934.0
2025-05-21 12:20:00,280.57,280.79,280.56,280.77,5173.0,279.2691,279.4881,279.2592,279.4682,5173.0
2025-05-21 12:30:00,280.79,280.97,280.6,280.66,9844.0,279.4881,279.6673,279.299,279.3587,9844.0
2025-05-21 12:40:00,280.63,281.24,280.62,281.12,45893.0,279.3289,279.936,279.3189,279.8166,45893.0
2025-05-21 12:50:00,281.12,281.12,280.47,280.81,24118.0,279.8166,279.8166,279.1696,279.508,24118.0
2025-05-21 13:00:00,280.81,281.21,280.8,281.13,5352.0,279.508,279.9062,279.4981,279.8265,5352.0
2025-05-21 13:10:00,281.15,281.15,280.19,280.28,7929.0,279.8464,279.8464,278.8909,278.9805,7929.0
2025-05-21 13:20:00,280.29,280.63,280.0,280.39,25992.0,278.9904,279.3289,278.7018,279.09,25992.0
2025-05-21 13:30:00,280.35,280.61,280.17,280.59,22875.0,279.0502,279.309,278.871,279.289,22875.0
2025-05-21 13:40:00,280.6,280.87,280.47,280.86,22632.0,279.299,279.5677,279.1696,279.5578,22632.0
2025-05-21 13:50:00,280.98,281.32,280.88,281.22,14836.0,279.6772,280.0157,279.5777,279.9161,14836.0
2025-05-21 14:00:00,281.11,281.18,280.94,281.0,17106.0,279.8066,279.8763,279.6374,279.6971,17106.0
2025-05-21 14:10:00,281.0,281.18,280.83,281.07,22832.0,279.6971,279.8763,279.5279,279.7668,22832.0
2025-05-21 14:20:00,281.09,281.42,280.97,281.24,45136.0,279.7867,280.1152,279.6673,279.936,45136.0
2025-05-21 14:30:00,281.26,281.29,280.99,281.09,14982.0,279.9559,279.9858,279.6872,279.7867,14982.0
2025-05-21 14:40:00,281.13,281.22,280.84,281.0,21088.0,279.8265,279.9161,279.5379,279.6971,21088.0
2025-05-21 14:50:00,280.97,281.48,280.95,281.4,18438.0,279.6673,280.1749,279.6474,280.0953,18438.0
2025-05-21 15:00:00,281.39,281.66,281.37,281.42,36439.0,280.0853,280.3541,280.0654,280.1152,36439.0
2025-05-21 15:10:00,281.39,281.87,281.36,281.77,17906.0,280.0853,280.5631,280.0555,280.4636,17906.0
2025-05-21 15:20:00,281.75,281.85,281.32,281.52,21512.0,280.4437,280.5432,280.0157,280.2147,21512.0
2025-05-21 15:30:00,281.45,281.67,281.22,281.29,32587.0,280.1451,280.364,279.9161,279.9858,32587.0
2025-05-21 15:40:00,281.38,281.89,281.38,281.68,91405.0,280.0754,280.583,280.0754,280.374,91405.0
2025-05-21 15:50:00,281.72,282.2,281.55,281.55,158846.0,280.4138,280.8916,280.2446,280.2446,158846.0
2025-05-22 09:30:00,281.93,283.48,281.69,283.41,40230.0,280.6228,282.1656,280.3839,282.096,40230.0
2025-05-22 09:40:00,283.41,284.04,283.17,283.34,12674.0,282.096,282.723,281.8571,282.0263,12674.0
2025-05-22 09:50:00,283.27,283.42,282.25,282.33,23344.0,281.9566,282.1059,280.9413,281.021,23344.0
2025-05-22 10:00:00,282.46,282.47,281.25,281.38,26262.0,281.1504,281.1603,279.946,280.0754,26262.0
2025-05-22 10:10:00,281.37,282.26,281.37,282.16,16241.0,280.0654,280.9513,280.0654,280.8518,16241.0
2025-05-22 10:20:00,282.28,282.49,281.75,282.05,51256.0,280.9712,281.1802,280.4437,280.7423,51256.0
2025-05-22 10:30:00,282.08,282.09,280.42,280.47,39306.0,280.7721,280.7821,279.1198,279.1696,39306.0
2025-05-22 10:40:00,280.46,281.61,280.38,281.13,28829.0,279.1596,280.3043,279.08,279.8265,28829.0
2025-05-22 10:50:00,281.33,281.51,280.58,281.43,22756.0,280.0256,280.2048,279.2791,280.1252,22756.0
2025-05-22 11:00:00,281.31,282.06,281.26,281.94,10897.0,280.0057,280.7522,279.9559,280.6328,10897.0
2025-05-22 11:10:00,281.94,282.04,281.59,281.8,6849.0,280.6328,280.7323,280.2844,280.4934,6849.0
2025-05-22 11:20:00,281.64,282.01,281.55,281.85,7172.0,280.3342,280.7025,280.2446,280.5432,7172.0
2025-05-22 11:30:00,281.86,282.18,281.56,282.18,8680.0,280.5532,280.8717,280.2545,280.8717,8680.0
2025-05-22 11:40:00,282.19,282.62,282.17,282.22,14619.0,280.8816,281.3096,280.8617,280.9115,14619.0
2025-05-22 11:50:00,282.37,282.48,281.79,282.07,7946.0,281.0608,281.1703,280.4835,280.7622,7946.0
2025-05-22 12:00:00,282.07,282.44,282.07,282.42,6273.0,280.7622,281.1305,280.7622,281.1106,6273.0
2025-05-22 12:10:00,282.5,283.16,282.47,283.13,20502.0,281.1902,281.8471,281.1603,281.8173,20502.0
2025-05-22 12:20:00,283.07,283.33,282.93,283.03,12342.0,281.7575,282.0163,281.6182,281.7177,12342.0
2025-05-22 12:30:00,283.02,283.02,282.59,282.83,11188.0,281.7078,281.7078,281.2798,281.5187,11188.0
2025-05-22 12:40:00,282.86,282.86,282.12,282.21,13435.0,281.5485,281.5485,280.812,280.9015,13435.0
2025-05-22 12:50:00,282.2,282.25,281.72,281.94,5109.0,280.8916,280.9413,280.4138,280.6328,5109.0
2025-05-22 13:00:00,281.94,282.16,281.72,281.72,14524.0,280.6328,280.8518,280.4138,280.4138,14524.0
2025-05-22 13:10:00,281.71,282.22,281.71,282.16,21283.0,280.4039,280.9115,280.4039,280.8518,21283.0
2025-05-22 13:20:00,282.17,282.44,282.14,282.37,4444.0,280.8617,281.1305,280.8319,281.0608,4444.0
2025-05-22 13:30:00,282.47,282.67,282.43,282.67,7413.0,281.1603,281.3594,281.1205,281.3594,7413.0
2025-05-22 13:40:00,282.65,282.73,282.52,282.56,5063.0,281.3395,281.4191,281.2101,281.2499,5063.0
2025-05-22 13:50:00,282.7,282.87,282.57,282.87,9642.0,281.3893,281.5585,281.2599,281.5585,9642.0
2025-05-22 14:00:00,283.0,283.14,282.89,282.89,2641.0,281.6879,281.8272,281.5784,281.5784,2641.0
2025-05-22 14:10:00,282.89,283.36,282.89,283.35,13911.0,281.5784,282.0462,281.5784,282.0362,13911.0
2025-05-22 14:20:00,283.23,283.46,283.19,283.25,27031.0,281.9168,282.1457,281.877,281.9367,27031.0
2025-05-22 14:30:00,283.18,283.3,282.73,283.0,8406.0,281.867,281.9865,281.4191,281.6879,8406.0
2025-05-22 14:40:00,283.0,283.03,282.54,282.55,35439.0,281.6879,281.7177,281.23,281.24,35439.0
2025-05-22 14:50:00,282.42,282.84,282.41,282.84,5614.0,281.1106,281.5286,281.1006,281.5286,5614.0
2025-05-22 15:00:00,282.84,282.85,282.39,282.4,24688.0,281.5286,281.5386,281.0807,281.0907,24688.0
2025-05-22 15:10:00,282.4,282.63,282.21,282.31,10636.0,281.0907,281.3196,280.9015,281.0011,10636.0
2025-05-22 15:20:00,282.32,282.85,282.19,282.85,8886.0,281.011,281.5386,280.8816,281.5386,8886.0
2025-05-22 15:30:00,282.76,282.77,282.21,282.41,9588.0,281.449,281.4589,280.9015,281.1006,9588.0
2025-05-22 15:40:00,282.38,282.92,282.23,282.85,44734.0,281.0707,281.6082,280.9214,281.5386,44734.0
2025-05-22 15:50:00,282.9,283.0,281.9,282.0,181377.0,281.5883,281.6879,280.593,280.6925,181377.0
2025-05-23 09:30:00,281.8,283.7,281.41,281.5,47561.0,280.4934,282.3846,280.1052,280.1948,47561.0
2025-05-23 09:40:00,281.55,281.55,280.39,281.34,23518.0,280.2446,280.2446,279.09,280.0356,23518.0
2025-05-23 09:50:00,281.52,282.22,281.21,282.07,35710.0,280.2147,280.9115,279.9062,280.7622,35710.0
2025-05-23 10:00:00,282.07,282.66,281.98,282.13,45822.0,280.7622,281.3494,280.6726,280.8219,45822.0
2025-05-23 10:10:00,282.2,282.92,282.18,282.46,31770.0,280.8916,281.6082,280.8717,281.1504,31770.0
2025-05-23 10:20:00,282.46,282.8,282.44,282.62,11941.0,281.1504,281.4888,281.1305,281.3096,11941.0
2025-05-23 10:30:00,282.61,283.45,282.54,283.03,16836.0,281.2997,282.1358,281.23,281.7177,16836.0
2025-05-23 10:40:00,283.02,283.31,282.89,282.89,11819.0,281.7078,281.9964,281.5784,281.5784,11819.0
2025-05-23 10:50:00,282.66,282.84,282.46,282.48,10768.0,281.3494,281.5286,281.1504,281.1703,10768.0
2025-05-23 11:00:00,282.59,283.18,282.39,283.1,25020.0,281.2798,281.867,281.0807,281.7874,25020.0
2025-05-23 11:10:00,283.09,283.22,282.9,282.99,18754.0,281.7775,281.9069,281.5883,281.6779,18754.0
2025-05-23 11:20:00,283.0,283.29,282.91,283.23,24712.0,281.6879,281.9765,281.5983,281.9168,24712.0
2025-05-23 11:30:00,283.23,284.11,283.23,284.0,16836.0,281.9168,282.7927,281.9168,282.6832,16836.0
2025-05-23 11:40:00,283.98,284.08,283.95,284.04,2951.0,282.6633,282.7629,282.6335,282.723,2951.0
2025-05-23 11:50:00,284.15,284.17,283.98,284.11,14712.0,282.8325,282.8524,282.6633,282.7927,14712.0
2025-05-23 12:00:00,284.09,284.09,283.59,283.75,25959.0,282.7728,282.7728,282.2751,282.4344,25959.0
2025-05-23 12:10:00,283.73,284.0,283.71,283.86,2229.0,282.4145,282.6832,282.3946,282.5439,2229.0
2025-05-23 12:20:00,283.99,284.4,283.92,284.31,13152.0,282.6733,283.0814,282.6036,282.9918,13152.0
2025-05-23 12:30:00,284.35,284.35,283.97,284.12,4522.0,283.0316,283.0316,282.6534,282.8027,4522.0
2025-05-23 12:40:00,284.18,284.4,284.14,284.35,11059.0,282.8624,283.0814,282.8226,283.0316,11059.0
2025-05-23 12:50:00,284.38,284.57,284.38,284.45,10511.0,283.0615,283.2506,283.0615,283.1311,10511.0
2025-05-23 13:00:00,284.51,284.71,284.42,284.67,7319.0,283.1909,283.3899,283.1013,283.3501,7319.0
2025-05-23 13:10:00,284.68,285.34,284.68,285.34,36866.0,283.3601,284.017,283.3601,284.017,36866.0
2025-05-23 13:20:00,285.34,285.34,285.02,285.19,8733.0,284.017,284.017,283.6985,283.8677,8733.0
2025-05-23 13:30:00,285.18,285.35,285.03,285.1,10206.0,283.8578,284.027,283.7085,283.7781,10206.0
2025-05-23 13:40:00,285.1,285.58,285.02,285.56,11446.0,283.7781,284.2559,283.6985,284.236,11446.0
2025-05-23 13:50:00,285.56,285.71,285.4,285.6,8822.0,284.236,284.3853,284.0767,284.2758,8822.0
2025-05-23 14:00:00,285.49,285.87,285.47,285.57,7335.0,284.1663,284.5446,284.1464,284.246,7335.0
2025-05-23 14:10:00,285.56,285.61,285.12,285.14,14277.0,284.236,284.2858,283.798,283.8179,14277.0
2025-05-23 14:20:00,284.96,285.26,284.94,285.13,5376.0,283.6388,283.9374,283.6189,283.808,5376.0
2025-05-23 14:30:00,285.17,285.33,285.12,285.23,6553.0,283.8478,284.0071,283.798,283.9075,6553.0
2025-05-23 14:40:00,285.21,285.54,285.13,285.44,30273.0,283.8876,284.2161,283.808,284.1166,30273.0
2025-05-23 14:50:00,285.36,285.45,285.0,285.04,26497.0,284.0369,284.1265,283.6786,283.7184,26497.0
2025-05-23 15:00:00,285.06,285.18,284.97,285.12,17306.0,283.7383,283.8578,283.6487,283.798,17306.0
2025-05-23 15:10:00,285.06,285.52,285.04,285.05,85491.0,283.7383,284.1962,283.7184,283.7284,85491.0
2025-05-23 15:20:00,285.05,285.28,284.86,284.93,45706.0,283.7284,283.9573,283.5392,283.6089,45706.0
2025-05-23 15:30:00,284.93,285.15,284.78,285.13,18608.0,283.6089,283.8279,283.4596,283.808,18608.0
2025-05-23 15:40:00,285.04,285.37,284.97,285.04,60399.0,283.7184,284.0469,283.6487,283.7184,60399.0
2025-05-23 15:50:00,285.0,285.05,283.74,284.07,158281.0,283.6786,283.7284,282.4244,282.7529,158281.0
2025-05-27 09:30:00,283.31,284.17,282.52,282.94,63384.0,281.9964,282.8524,281.2101,281.6281,63384.0
2025-05-27 09:40:00,282.86,283.52,282.65,283.01,22615.0,281.5485,282.2055,281.3395,281.6978,22615.0
2025-05-27 09:50:00,283.01,283.72,283.01,283.54,29933.0,281.6978,282.4045,281.6978,282.2254,29933.0
2025-05-27 10:00:00,283.65,283.65,281.75,282.13,15059.0,282.3349,282.3349,280.4437,280.8219,15059.0
2025-05-27 10:10:00,282.19,282.41,281.37,282.19,20885.0,280.8816,281.1006,280.0654,280.8816,20885.0
2025-05-27 10:20:00,282.29,282.94,282.13,282.47,22066.0,280.9812,281.6281,280.8219,281.1603,22066.0
2025-05-27 10:30:00,282.38,283.06,282.37,282.54,10855.0,281.0707,281.7476,281.0608,281.23,10855.0
2025-05-27 10:40:00,282.54,283.14,282.49,283.0,9714.0,281.23,281.8272,281.1802,281.6879,9714.0
2025-05-27 10:50:00,282.95,283.43,282.87,283.35,12139.0,281.6381,282.1159,281.5585,282.0362,12139.0
2025-05-27 11:00:00,283.31,283.43,282.44,282.52,20592.0,281.9964,282.1159,281.1305,281.2101,20592.0
2025-05-27 11:10:00,282.63,282.76,281.92,282.22,15864.0,281.3196,281.449,280.6129,280.9115,15864.0
2025-05-27 11:20:00,282.29,282.88,282.23,282.73,16697.0,280.9812,281.5684,280.9214,281.4191,16697.0
2025-05-27 11:30:00,282.74,283.83,282.72,283.66,18350.0,281.4291,282.514,281.4092,282.3448,18350.0
2025-05-27 11:40:00,283.81,284.12,283.62,283.92,14890.0,282.4941,282.8027,282.305,282.6036,14890.0
2025-05-27 11:50:00,283.95,284.01,283.7,283.81,17234.0,282.6335,282.6932,282.3846,282.4941,17234.0
2025-05-27 12:00:00,283.81,284.43,283.65,284.41,17903.0,282.4941,283.1112,282.3349,283.0913,17903.0
2025-05-27 12:10:00,284.34,284.36,284.03,284.22,16453.0,283.0217,283.0416,282.7131,282.9022,16453.0
2025-05-27 12:20:00,284.28,284.28,283.43,283.72,12367.0,282.9619,282.9619,282.1159,282.4045,12367.0
2025-05-27 12:30:00,283.64,283.79,283.5,283.79,9504.0,282.3249,282.4742,282.1856,282.4742,9504.0
2025-05-27 12:40:00,283.86,284.12,283.85,283.97,6314.0,282.5439,282.8027,282.5339,282.6534,6314.0
2025-05-27 12:50:00,283.97,284.14,283.88,284.12,8305.0,282.6534,282.8226,282.5638,282.8027,8305.0
2025-05-27 13:00:00,284.11,284.12,283.76,283.94,5866.0,282.7927,282.8027,282.4443,282.6235,5866.0
2025-05-27 13:10:00,283.9,284.14,283.83,283.88,11827.0,282.5837,282.8226,282.514,282.5638,11827.0
2025-05-27 13:20:00,284.06,284.1,283.83,284.0,8187.0,282.743,282.7828,282.514,282.6832,8187.0
2025-05-27 13:30:00,284.0,284.91,284.0,284.58,26053.0,282.6832,283.589,282.6832,283.2605,26053.0
2025-05-27 13:40:00,284.66,284.75,284.27,284.44,22237.0,283.3402,283.4298,282.952,283.1212,22237.0
2025-05-27 13:50:00,284.5,284.51,283.9,284.13,8053.0,283.1809,283.1909,282.5837,282.8126,8053.0
2025-05-27 14:00:00,284.18,284.34,284.11,284.12,7517.0,282.8624,283.0217,282.7927,282.8027,7517.0
2025-05-27 14:10:00,284.16,284.69,284.16,284.62,12200.0,282.8425,283.37,282.8425,283.3004,12200.0
2025-05-27 14:20:00,284.63,284.8,284.52,284.66,10396.0,283.3103,283.4795,283.2008,283.3402,10396.0
2025-05-27 14:30:00,284.65,284.81,284.59,284.81,5596.0,283.3302,283.4895,283.2705,283.4895,5596.0
2025-05-27 14:40:00,284.72,284.72,284.28,284.28,6880.0,283.3999,283.3999,282.9619,282.9619,6880.0
2025-05-27 14:50:00,284.32,284.45,284.18,284.36,8898.0,283.0018,283.1311,282.8624,283.0416,8898.0
2025-05-27 15:00:00,284.36,284.68,284.26,284.38,12468.0,283.0416,283.3601,282.942,283.0615,12468.0
2025-05-27 15:10:00,284.38,284.48,284.11,284.48,20821.0,283.0615,283.161,282.7927,283.161,20821.0
2025-05-27 15:20:00,284.42,284.69,284.4,284.61,12590.0,283.1013,283.37,283.0814,283.2904,12590.0
2025-05-27 15:30:00,284.63,284.75,284.44,284.68,13144.0,283.3103,283.4298,283.1212,283.3601,13144.0
2025-05-27 15:40:00,284.66,284.68,284.11,284.3,19250.0,283.3402,283.3601,282.7927,282.9818,19250.0
2025-05-27 15:50:00,284.23,284.51,284.1,284.44,85009.0,282.9122,283.1909,282.7828,283.1212,85009.0
2025-05-28 09:30:00,284.58,285.69,284.0,285.5,61974.0,283.2605,284.3654,282.6832,284.1763,61974.0
2025-05-28 09:40:00,285.55,286.51,285.29,286.25,22728.0,284.226,285.1816,283.9673,284.9228,22728.0
2025-05-28 09:50:00,286.25,286.67,285.75,286.3,10461.0,284.9228,285.3409,284.4251,284.9726,10461.0
2025-05-28 10:00:00,286.23,286.75,285.87,286.38,18669.0,284.9029,285.4205,284.5446,285.0522,18669.0
2025-05-28 10:10:00,286.3,286.56,286.2,286.39,22923.0,284.9726,285.2314,284.873,285.0622,22923.0
2025-05-28 10:20:00,286.54,286.66,286.33,286.34,15770.0,285.2115,285.3309,285.0024,285.0124,15770.0
2025-05-28 10:30:00,286.34,286.8,286.1,286.31,17924.0,285.0124,285.4703,284.7735,284.9825,17924.0
2025-05-28 10:40:00,286.14,286.7,286.14,286.2,19021.0,284.8133,285.3707,284.8133,284.873,19021.0
2025-05-28 10:50:00,286.27,286.39,285.6,285.68,15774.0,284.9427,285.0622,284.2758,284.3554,15774.0
2025-05-28 11:00:00,285.68,286.44,285.63,286.03,22790.0,284.3554,285.1119,284.3057,284.7038,22790.0
2025-05-28 11:10:00,285.99,286.23,285.72,286.11,16820.0,284.664,284.9029,284.3953,284.7835,16820.0
2025-05-28 11:20:00,286.13,286.51,286.01,286.51,22831.0,284.8034,285.1816,284.6839,285.1816,22831.0
2025-05-28 11:30:00,286.58,286.65,286.15,286.32,14364.0,285.2513,285.3209,284.8233,284.9925,14364.0
2025-05-28 11:40:00,286.32,286.8,286.19,286.31,20336.0,284.9925,285.4703,284.8631,284.9825,20336.0
2025-05-28 11:50:00,286.31,286.48,285.73,285.76,20542.0,284.9825,285.1517,284.4052,284.4351,20542.0
2025-05-28 12:00:00,285.78,285.96,285.52,285.67,9722.0,284.455,284.6341,284.1962,284.3455,9722.0
2025-05-28 12:10:00,285.67,286.01,285.62,285.92,11830.0,284.3455,284.6839,284.2957,284.5943,11830.0
2025-05-28 12:20:00,286.02,286.17,285.97,286.1,8521.0,284.6939,284.8432,284.6441,284.7735,8521.0
2025-05-28 12:30:00,286.0,286.17,285.92,286.06,25036.0,284.674,284.8432,284.5943,284.7337,25036.0
2025-05-28 12:40:00,286.1,286.44,286.1,286.34,7221.0,284.7735,285.1119,284.7735,285.0124,7221.0
2025-05-28 12:50:00,286.34,286.36,286.16,286.27,5011.0,285.0124,285.0323,284.8332,284.9427,5011.0
2025-05-28 13:00:00,286.22,286.55,286.19,286.47,5700.0,284.8929,285.2214,284.8631,285.1418,5700.0
2025-05-28 13:10:00,286.48,286.95,286.47,286.88,9333.0,285.1517,285.6196,285.1418,285.5499,9333.0
2025-05-28 13:20:00,286.88,287.05,286.84,286.93,9756.0,285.5499,285.7191,285.5101,285.5996,9756.0
2025-05-28 13:30:00,286.94,286.95,286.34,286.34,4588.0,285.6096,285.6196,285.0124,285.0124,4588.0
2025-05-28 13:40:00,286.32,286.49,286.14,286.41,9079.0,284.9925,285.1617,284.8133,285.0821,9079.0
2025-05-28 13:50:00,286.4,286.57,286.24,286.29,7848.0,285.0721,285.2413,284.9128,284.9626,7848.0
2025-05-28 14:00:00,286.24,286.46,286.18,286.18,6951.0,284.9128,285.1318,284.8531,284.8531,6951.0
2025-05-28 14:10:00,286.21,286.53,286.09,286.1,21827.0,284.883,285.2015,284.7635,284.7735,21827.0
2025-05-28 14:20:00,286.1,286.44,286.09,286.44,6764.0,284.7735,285.1119,284.7635,285.1119,6764.0
2025-05-28 14:30:00,286.43,286.56,286.26,286.27,5498.0,285.102,285.2314,284.9328,284.9427,5498.0
2025-05-28 14:40:00,286.1,286.27,285.95,286.05,5891.0,284.7735,284.9427,284.6242,284.7237,5891.0
2025-05-28 14:50:00,286.05,286.33,285.84,286.27,58414.0,284.7237,285.0024,284.5147,284.9427,58414.0
2025-05-28 15:00:00,286.28,286.3,285.97,286.03,16852.0,284.9527,284.9726,284.6441,284.7038,16852.0
2025-05-28 15:10:00,286.14,286.46,286.03,286.37,17701.0,284.8133,285.1318,284.7038,285.0422,17701.0
2025-05-28 15:20:00,286.38,286.41,286.12,286.13,17740.0,285.0522,285.0821,284.7934,284.8034,17740.0
2025-05-28 15:30:00,286.13,286.27,285.98,286.0,25200.0,284.8034,284.9427,284.6541,284.674,25200.0
2025-05-28 15:40:00,286.0,286.13,285.77,285.78,48524.0,284.674,284.8034,284.445,284.455,48524.0
2025-05-28 15:50:00,285.7,286.08,284.69,286.02,151687.0,284.3754,284.7536,283.37,284.6939,151687.0
2025-05-29 09:30:00,284.97,285.25,284.24,284.98,32395.0,283.6487,283.9274,282.9221,283.6587,32395.0
2025-05-29 09:40:00,285.22,285.37,284.29,285.09,21411.0,283.8976,284.0469,282.9719,283.7682,21411.0
2025-05-29 09:50:00,284.99,285.46,284.59,285.13,7513.0,283.6686,284.1365,283.2705,283.808,7513.0
2025-05-29 10:00:00,285.0,285.83,284.51,285.54,16888.0,283.6786,284.5047,283.1909,284.2161,16888.0
2025-05-29 10:10:00,285.44,285.63,285.02,285.22,19631.0,284.1166,284.3057,283.6985,283.8976,19631.0
2025-05-29 10:20:00,285.12,286.02,285.12,286.02,8594.0,283.798,284.6939,283.798,284.6939,8594.0
2025-05-29 10:30:00,285.87,285.88,285.46,285.48,5180.0,284.5446,284.5545,284.1365,284.1564,5180.0
2025-05-29 10:40:00,285.44,285.49,285.04,285.27,5027.0,284.1166,284.1663,283.7184,283.9473,5027.0
2025-05-29 10:50:00,285.24,285.25,284.97,284.97,4302.0,283.9175,283.9274,283.6487,283.6487,4302.0
2025-05-29 11:00:00,285.06,285.23,284.62,284.99,15045.0,283.7383,283.9075,283.3004,283.6686,15045.0
2025-05-29 11:10:00,285.19,285.25,284.71,284.87,7912.0,283.8677,283.9274,283.3899,283.5492,7912.0
2025-05-29 11:20:00,284.87,285.22,284.78,285.2,10057.0,283.5492,283.8976,283.4596,283.8777,10057.0
2025-05-29 11:30:00,285.33,285.33,284.99,285.01,10970.0,284.0071,284.0071,283.6686,283.6886,10970.0
2025-05-29 11:40:00,285.02,285.02,284.71,284.75,8915.0,283.6985,283.6985,283.3899,283.4298,8915.0
2025-05-29 11:50:00,284.8,285.22,284.74,285.05,22536.0,283.4795,283.8976,283.4198,283.7284,22536.0
2025-05-29 12:00:00,285.01,285.05,284.64,284.89,11219.0,283.6886,283.7284,283.3203,283.5691,11219.0
2025-05-29 12:10:00,284.82,285.35,284.75,285.35,10366.0,283.4994,284.027,283.4298,284.027,10366.0
2025-05-29 12:20:00,285.35,285.45,285.08,285.44,8772.0,284.027,284.1265,283.7582,284.1166,8772.0
2025-05-29 12:30:00,285.53,285.88,285.38,285.75,4674.0,284.2061,284.5545,284.0568,284.4251,4674.0
2025-05-29 12:40:00,285.75,285.84,285.63,285.71,32499.0,284.4251,284.5147,284.3057,284.3853,32499.0
2025-05-29 12:50:00,285.65,286.12,285.65,286.1,8076.0,284.3256,284.7934,284.3256,284.7735,8076.0
2025-05-29 13:00:00,286.1,286.25,285.79,285.82,7310.0,284.7735,284.9228,284.4649,284.4948,7310.0
2025-05-29 13:10:00,285.85,286.11,285.85,286.11,2536.0,284.5247,284.7835,284.5247,284.7835,2536.0
2025-05-29 13:20:00,286.15,286.73,286.1,286.13,11745.0,284.8233,285.4006,284.7735,284.8034,11745.0
2025-05-29 13:30:00,286.13,286.15,285.94,286.11,2503.0,284.8034,284.8233,284.6142,284.7835,2503.0
2025-05-29 13:40:00,286.04,286.12,285.94,286.12,3715.0,284.7138,284.7934,284.6142,284.7934,3715.0
2025-05-29 13:50:00,286.19,286.27,285.99,286.09,4884.0,284.8631,284.9427,284.664,284.7635,4884.0
2025-05-29 14:00:00,286.06,286.2,286.02,286.07,4016.0,284.7337,284.873,284.6939,284.7436,4016.0
2025-05-29 14:10:00,286.03,286.13,285.92,286.08,6189.0,284.7038,284.8034,284.5943,284.7536,6189.0
2025-05-29 14:20:00,286.17,286.37,286.04,286.29,3055.0,284.8432,285.0422,284.7138,284.9626,3055.0
2025-05-29 14:30:00,286.31,286.74,286.3,286.6,11549.0,284.9825,285.4105,284.9726,285.2712,11549.0
2025-05-29 14:40:00,286.72,287.1,286.6,286.87,13247.0,285.3906,285.7689,285.2712,285.5399,13247.0
2025-05-29 14:50:00,286.87,286.96,286.6,286.67,14610.0,285.5399,285.6295,285.2712,285.3409,14610.0
2025-05-29 15:00:00,286.68,286.7,286.49,286.6,11925.0,285.3508,285.3707,285.1617,285.2712,11925.0
2025-05-29 15:10:00,286.6,286.7,286.51,286.64,12203.0,285.2712,285.3707,285.1816,285.311,12203.0
2025-05-29 15:20:00,286.58,286.61,286.46,286.48,11152.0,285.2513,285.2811,285.1318,285.1517,11152.0
2025-05-29 15:30:00,286.49,286.57,286.16,286.17,19936.0,285.1617,285.2413,284.8332,284.8432,19936.0
2025-05-29 15:40:00,286.2,286.28,285.88,286.08,18640.0,284.873,284.9527,284.5545,284.7536,18640.0
2025-05-29 15:50:00,286.15,286.36,285.69,285.86,84242.0,284.8233,285.0323,284.3654,284.5346,84242.0
2025-05-30 09:30:00,286.34,287.27,285.56,286.29,27770.0,285.0124,285.9381,284.236,284.9626,27770.0
2025-05-30 09:40:00,286.63,286.72,285.98,286.06,13378.0,285.301,285.3906,284.6541,284.7337,13378.0
2025-05-30 09:50:00,286.3,286.74,286.21,286.37,11061.0,284.9726,285.4105,284.883,285.0422,11061.0
2025-05-30 10:00:00,286.45,286.66,286.11,286.48,15409.0,285.1219,285.3309,284.7835,285.1517,15409.0
2025-05-30 10:10:00,286.54,287.0,286.15,286.97,11776.0,285.2115,285.6693,284.8233,285.6395,11776.0
2025-05-30 10:20:00,287.06,287.44,286.97,287.04,8531.0,285.729,286.1073,285.6395,285.7091,8531.0
2025-05-30 10:30:00,287.04,287.18,286.59,286.68,22974.0,285.7091,285.8485,285.2612,285.3508,22974.0
2025-05-30 10:40:00,286.42,287.23,286.23,287.18,11912.0,285.092,285.8983,284.9029,285.8485,11912.0
2025-05-30 10:50:00,287.07,287.07,286.63,286.66,9943.0,285.739,285.739,285.301,285.3309,9943.0
2025-05-30 11:00:00,286.72,287.04,286.72,287.04,9133.0,285.3906,285.7091,285.3906,285.7091,9133.0
2025-05-30 11:10:00,286.98,287.11,286.83,286.94,10033.0,285.6494,285.7788,285.5001,285.6096,10033.0
2025-05-30 11:20:00,287.03,287.13,286.75,286.96,12926.0,285.6992,285.7987,285.4205,285.6295,12926.0
2025-05-30 11:30:00,287.08,287.27,286.75,287.27,9242.0,285.749,285.9381,285.4205,285.9381,9242.0
2025-05-30 11:40:00,287.27,287.27,286.99,287.12,6849.0,285.9381,285.9381,285.6594,285.7888,6849.0
2025-05-30 11:50:00,287.12,287.36,286.92,286.97,12281.0,285.7888,286.0277,285.5897,285.6395,12281.0
2025-05-30 12:00:00,287.09,287.48,286.98,287.17,6158.0,285.7589,286.1471,285.6494,285.8385,6158.0
2025-05-30 12:10:00,287.31,287.37,286.85,286.98,3624.0,285.9779,286.0376,285.52,285.6494,3624.0
2025-05-30 12:20:00,286.87,287.12,286.72,286.73,24923.0,285.5399,285.7888,285.3906,285.4006,24923.0
2025-05-30 12:30:00,286.73,287.24,286.64,287.11,11080.0,285.4006,285.9082,285.311,285.7788,11080.0
2025-05-30 12:40:00,287.11,287.25,286.62,286.84,10681.0,285.7788,285.9182,285.2911,285.5101,10681.0
2025-05-30 12:50:00,286.85,287.0,286.74,286.87,11647.0,285.52,285.6693,285.4105,285.5399,11647.0
2025-05-30 13:00:00,287.0,287.18,286.84,287.0,18253.0,285.6693,285.8485,285.5101,285.6693,18253.0
2025-05-30 13:10:00,286.93,287.18,286.81,287.18,6592.0,285.5996,285.8485,285.4802,285.8485,6592.0
2025-05-30 13:20:00,287.09,287.16,286.89,287.04,7390.0,285.7589,285.8286,285.5598,285.7091,7390.0
2025-05-30 13:30:00,286.98,287.15,286.85,286.97,10868.0,285.6494,285.8186,285.52,285.6395,10868.0
2025-05-30 13:40:00,286.86,287.06,286.8,286.94,5226.0,285.53,285.729,285.4703,285.6096,5226.0
2025-05-30 13:50:00,287.01,287.22,286.98,287.19,6133.0,285.6793,285.8883,285.6494,285.8584,6133.0
2025-05-30 14:00:00,287.22,287.66,287.16,287.55,22393.0,285.8883,286.3263,285.8286,286.2168,22393.0
2025-05-30 14:10:00,287.63,287.74,287.54,287.74,9271.0,286.2964,286.4059,286.2068,286.4059,9271.0
2025-05-30 14:20:00,287.75,287.9,287.58,287.81,11048.0,286.4158,286.5652,286.2466,286.4756,11048.0
2025-05-30 14:30:00,287.75,287.81,287.58,287.8,5949.0,286.4158,286.4756,286.2466,286.4656,5949.0
2025-05-30 14:40:00,287.79,287.86,287.61,287.79,11246.0,286.4557,286.5253,286.2765,286.4557,11246.0
2025-05-30 14:50:00,287.79,287.91,287.64,287.71,12925.0,286.4557,286.5751,286.3064,286.376,12925.0
2025-05-30 15:00:00,287.71,287.92,287.65,287.88,15110.0,286.376,286.5851,286.3163,286.5452,15110.0
2025-05-30 15:10:00,287.83,288.13,287.76,288.03,13869.0,286.4955,286.7941,286.4258,286.6945,13869.0
2025-05-30 15:20:00,288.03,288.56,288.03,288.51,26212.0,286.6945,287.2221,286.6945,287.1723,26212.0
2025-05-30 15:30:00,288.46,288.67,288.17,288.46,24488.0,287.1226,287.3316,286.8339,287.1226,24488.0
2025-05-30 15:40:00,288.46,288.46,288.07,288.38,37593.0,287.1226,287.1226,286.7344,287.0429,37593.0
2025-05-30 15:50:00,288.43,290.1,288.43,289.0,428206.0,287.0927,288.755,287.0927,287.6601,428206.0
2025-06-02 09:30:00,288.1,288.81,287.26,287.52,32529.0,286.7642,287.4709,285.9281,286.1869,32529.0
2025-06-02 09:40:00,287.53,289.49,287.17,289.43,14804.0,286.1969,288.1478,285.8385,288.0881,14804.0
2025-06-02 09:50:00,289.37,289.99,289.24,289.53,35170.0,288.0283,288.6455,287.8989,288.1876,35170.0
2025-06-02 10:00:00,289.53,290.08,289.46,289.56,28047.0,288.1876,288.735,288.1179,288.2175,28047.0
2025-06-02 10:10:00,289.63,289.7,289.29,289.59,24074.0,288.2871,288.3568,287.9487,288.2473,24074.0
2025-06-02 10:20:00,289.59,289.98,289.29,289.46,21151.0,288.2473,288.6355,287.9487,288.1179,21151.0
2025-06-02 10:30:00,289.46,289.93,289.24,289.8,22117.0,288.1179,288.5857,287.8989,288.4563,22117.0
2025-06-02 10:40:00,289.8,290.14,288.81,288.91,18622.0,288.4563,288.7948,287.4709,287.5705,18622.0
2025-06-02 10:50:00,288.96,289.53,288.87,289.25,15988.0,287.6202,288.1876,287.5307,287.9089,15988.0
2025-06-02 11:00:00,289.25,289.44,288.88,289.24,12346.0,287.9089,288.098,287.5406,287.8989,12346.0
2025-06-02 11:10:00,289.22,289.31,288.82,288.96,14164.0,287.879,287.9686,287.4809,287.6202,14164.0
2025-06-02 11:20:00,288.94,289.09,288.84,288.92,16462.0,287.6003,287.7496,287.5008,287.5804,16462.0
2025-06-02 11:30:00,288.92,289.03,288.65,288.81,18797.0,287.5804,287.6899,287.3117,287.4709,18797.0
2025-06-02 11:40:00,288.8,288.8,288.43,288.78,10151.0,287.461,287.461,287.0927,287.4411,10151.0
2025-06-02 11:50:00,288.84,288.97,288.75,288.76,12639.0,287.5008,287.6302,287.4112,287.4212,12639.0
2025-06-02 12:00:00,288.76,289.36,288.66,289.29,16339.0,287.4212,288.0184,287.3216,287.9487,16339.0
2025-06-02 12:10:00,289.29,289.29,288.74,288.79,6781.0,287.9487,287.9487,287.4013,287.451,6781.0
2025-06-02 12:20:00,288.75,288.79,288.08,288.22,10819.0,287.4112,287.451,286.7443,286.8837,10819.0
2025-06-02 12:30:00,288.22,288.23,287.98,288.21,10224.0,286.8837,286.8936,286.6448,286.8737,10224.0
2025-06-02 12:40:00,288.22,288.43,288.17,288.36,16606.0,286.8837,287.0927,286.8339,287.023,16606.0
2025-06-02 12:50:00,288.36,288.62,288.35,288.47,6954.0,287.023,287.2818,287.0131,287.1325,6954.0
2025-06-02 13:00:00,288.53,288.94,288.37,288.89,12289.0,287.1922,287.6003,287.033,287.5506,12289.0
2025-06-02 13:10:00,288.86,288.96,288.67,288.77,13054.0,287.5207,287.6202,287.3316,287.4311,13054.0
2025-06-02 13:20:00,288.69,288.95,288.54,288.71,23257.0,287.3515,287.6103,287.2022,287.3714,23257.0
2025-06-02 13:30:00,288.78,288.94,288.59,288.88,8025.0,287.4411,287.6003,287.252,287.5406,8025.0
2025-06-02 13:40:00,288.95,289.1,288.9,289.1,4709.0,287.6103,287.7596,287.5605,287.7596,4709.0
2025-06-02 13:50:00,289.01,289.35,289.01,289.19,13097.0,287.67,288.0084,287.67,287.8492,13097.0
2025-06-02 14:00:00,289.26,289.62,289.24,289.51,15914.0,287.9188,288.2772,287.8989,288.1677,15914.0
2025-06-02 14:10:00,289.5,289.72,289.43,289.65,7608.0,288.1577,288.3767,288.0881,288.307,7608.0
2025-06-02 14:20:00,289.63,289.86,289.62,289.67,9584.0,288.2871,288.5161,288.2772,288.3269,9584.0
2025-06-02 14:30:00,289.74,289.94,289.67,289.87,6871.0,288.3966,288.5957,288.3269,288.526,6871.0
2025-06-02 14:40:00,289.88,289.95,289.7,289.89,15495.0,288.536,288.6056,288.3568,288.5459,15495.0
2025-06-02 14:50:00,289.89,290.17,289.89,290.11,14300.0,288.5459,288.8246,288.5459,288.7649,14300.0
2025-06-02 15:00:00,290.12,290.12,289.99,290.12,10910.0,288.7749,288.7749,288.6455,288.7749,10910.0
2025-06-02 15:10:00,290.12,290.3,290.1,290.24,13451.0,288.7749,288.954,288.755,288.8943,13451.0
2025-06-02 15:20:00,290.21,290.48,290.17,290.46,16670.0,288.8644,289.1332,288.8246,289.1133,16670.0
2025-06-02 15:30:00,290.49,290.62,290.28,290.53,21262.0,289.1431,289.2725,288.9341,289.183,21262.0
2025-06-02 15:40:00,290.51,290.6,290.41,290.45,44570.0,289.1631,289.2526,289.0635,289.1033,44570.0
2025-06-02 15:50:00,290.45,290.79,290.41,290.79,107043.0,289.1033,289.4418,289.0635,289.4418,107043.0
2025-06-03 09:30:00,288.95,289.57,288.0,288.27,46428.0,287.6103,288.2274,286.6647,286.9334,46428.0
2025-06-03 09:40:00,288.49,288.57,284.31,284.49,71885.0,287.1524,287.232,282.9918,283.171,71885.0
2025-06-03 09:50:00,284.45,284.77,282.56,283.06,98039.0,283.1311,283.4497,281.2499,281.7476,98039.0
2025-06-03 10:00:00,283.11,284.52,282.16,283.91,51725.0,281.7974,283.2008,280.8518,282.5937,51725.0
2025-06-03 10:10:00,283.91,284.21,283.01,283.23,46718.0,282.5937,282.8923,281.6978,281.9168,46718.0
2025-06-03 10:20:00,283.23,283.57,282.66,283.45,63680.0,281.9168,282.2552,281.3494,282.1358,63680.0
2025-06-03 10:30:00,283.51,283.67,282.35,282.44,53255.0,282.1955,282.3548,281.0409,281.1305,53255.0
2025-06-03 10:40:00,282.44,282.58,281.11,281.66,57902.0,281.1305,281.2698,279.8066,280.3541,57902.0
2025-06-03 10:50:00,281.82,281.99,280.69,280.83,30837.0,280.5133,280.6826,279.3886,279.5279,30837.0
2025-06-03 11:00:00,280.83,281.0,279.75,279.76,21815.0,279.5279,279.6971,278.4529,278.4629,21815.0
2025-06-03 11:10:00,279.74,279.92,278.96,278.98,32596.0,278.443,278.6222,277.6666,277.6865,32596.0
2025-06-03 11:20:00,278.79,279.19,278.52,279.1,28695.0,277.4974,277.8955,277.2286,277.806,28695.0
2025-06-03 11:30:00,279.09,279.58,278.89,279.45,37580.0,277.796,278.2837,277.5969,278.1543,37580.0
2025-06-03 11:40:00,279.54,279.71,279.15,279.32,26741.0,278.2439,278.4131,277.8557,278.0249,26741.0
2025-06-03 11:50:00,279.33,279.75,279.0,279.15,21234.0,278.0349,278.4529,277.7064,277.8557,21234.0
2025-06-03 12:00:00,279.0,279.06,278.1,278.96,19871.0,277.7064,277.7661,276.8106,277.6666,19871.0
2025-06-03 12:10:00,278.99,279.52,278.7,278.7,27778.0,277.6965,278.224,277.4078,277.4078,27778.0
2025-06-03 12:20:00,278.67,279.21,278.46,279.09,19829.0,277.3779,277.9154,277.1689,277.796,19829.0
2025-06-03 12:30:00,279.08,279.18,278.9,279.12,14066.0,277.786,277.8856,277.6069,277.8259,14066.0
2025-06-03 12:40:00,279.12,279.77,279.08,279.6,15335.0,277.8259,278.4728,277.786,278.3036,15335.0
2025-06-03 12:50:00,279.66,280.64,279.53,280.48,19303.0,278.3634,279.3388,278.234,279.1796,19303.0
2025-06-03 13:00:00,280.61,281.11,280.0,280.81,17727.0,279.309,279.8066,278.7018,279.508,17727.0
2025-06-03 13:10:00,280.88,281.12,280.79,281.07,8693.0,279.5777,279.8166,279.4881,279.7668,8693.0
2025-06-03 13:20:00,281.07,281.7,281.07,281.64,11451.0,279.7668,280.3939,279.7668,280.3342,11451.0
2025-06-03 13:30:00,281.39,281.71,281.2,281.71,10820.0,280.0853,280.4039,279.8962,280.4039,10820.0
2025-06-03 13:40:00,281.69,281.75,281.45,281.52,8546.0,280.3839,280.4437,280.1451,280.2147,8546.0
2025-06-03 13:50:00,281.61,281.93,281.54,281.87,8207.0,280.3043,280.6228,280.2346,280.5631,8207.0
2025-06-03 14:00:00,281.79,282.02,281.65,281.8,7089.0,280.4835,280.7124,280.3441,280.4934,7089.0
2025-06-03 14:10:00,281.87,282.43,281.72,282.27,13588.0,280.5631,281.1205,280.4138,280.9613,13588.0
2025-06-03 14:20:00,282.35,282.56,282.28,282.49,7898.0,281.0409,281.2499,280.9712,281.1802,7898.0
2025-06-03 14:30:00,282.54,282.74,282.3,282.68,15328.0,281.23,281.4291,280.9911,281.3694,15328.0
2025-06-03 14:40:00,282.66,282.93,282.66,282.9,11096.0,281.3494,281.6182,281.3494,281.5883,11096.0
2025-06-03 14:50:00,282.95,283.0,282.66,282.67,22102.0,281.6381,281.6879,281.3494,281.3594,22102.0
2025-06-03 15:00:00,282.74,282.79,282.28,282.74,14964.0,281.4291,281.4788,280.9712,281.4291,14964.0
2025-06-03 15:10:00,282.78,283.22,282.78,282.88,39905.0,281.4689,281.9069,281.4689,281.5684,39905.0
2025-06-03 15:20:00,282.88,283.05,282.42,283.03,24889.0,281.5684,281.7376,281.1106,281.7177,24889.0
2025-06-03 15:30:00,282.96,283.52,282.95,283.29,25305.0,281.6481,282.2055,281.6381,281.9765,25305.0
2025-06-03 15:40:00,283.29,283.29,282.31,282.31,20749.0,281.9765,281.9765,281.0011,281.0011,20749.0
2025-06-03 15:50:00,282.44,282.76,282.15,282.31,147975.0,281.1305,281.449,280.8418,281.0011,147975.0
2025-06-04 09:30:00,282.48,282.69,277.86,278.8,68190.0,281.1703,281.3793,276.5717,277.5073,68190.0
2025-06-04 09:40:00,278.57,279.84,278.55,278.98,34027.0,277.2784,278.5425,277.2585,277.6865,34027.0
2025-06-04 09:50:00,279.05,279.28,277.51,278.93,41771.0,277.7562,277.9851,276.2233,277.6367,41771.0
2025-06-04 10:00:00,278.82,279.7,278.55,279.55,46635.0,277.5273,278.4032,277.2585,278.2539,46635.0
2025-06-04 10:10:00,279.69,279.96,278.3,278.36,30646.0,278.3932,278.662,277.0097,277.0694,30646.0
2025-06-04 10:20:00,278.47,279.36,278.38,279.0,31429.0,277.1789,278.0647,277.0893,277.7064,31429.0
2025-06-04 10:30:00,279.0,280.18,278.77,279.82,21627.0,277.7064,278.8809,277.4775,278.5226,21627.0
2025-06-04 10:40:00,279.82,280.34,279.51,280.0,16843.0,278.5226,279.0402,278.2141,278.7018,16843.0
2025-06-04 10:50:00,279.91,280.44,279.86,280.26,29597.0,278.6122,279.1397,278.5624,278.9606,29597.0
2025-06-04 11:00:00,280.31,280.48,279.07,279.47,31837.0,279.0103,279.1796,277.7761,278.1742,31837.0
2025-06-04 11:10:00,279.44,279.64,278.84,279.17,15753.0,278.1444,278.3434,277.5472,277.8756,15753.0
2025-06-04 11:20:00,279.17,279.73,279.05,279.4,8810.0,277.8756,278.433,277.7562,278.1046,8810.0
2025-06-04 11:30:00,279.44,279.87,279.39,279.49,9222.0,278.1444,278.5724,278.0946,278.1941,9222.0
2025-06-04 11:40:00,279.5,280.17,279.27,280.17,13959.0,278.2041,278.871,277.9752,278.871,13959.0
2025-06-04 11:50:00,280.11,280.17,279.74,279.81,3747.0,278.8113,278.871,278.443,278.5127,3747.0
2025-06-04 12:00:00,279.89,279.89,279.47,279.66,11746.0,278.5923,278.5923,278.1742,278.3634,11746.0
2025-06-04 12:10:00,279.66,279.91,279.49,279.69,16557.0,278.3634,278.6122,278.1941,278.3932,16557.0
2025-06-04 12:20:00,279.5,279.54,278.99,279.0,12619.0,278.2041,278.2439,277.6965,277.7064,12619.0
2025-06-04 12:30:00,279.03,279.24,278.98,279.1,13078.0,277.7363,277.9453,277.6865,277.806,13078.0
2025-06-04 12:40:00,279.24,279.25,278.97,279.16,8795.0,277.9453,277.9553,277.6766,277.8657,8795.0
2025-06-04 12:50:00,279.12,279.29,278.92,279.18,10821.0,277.8259,277.9951,277.6268,277.8856,10821.0
2025-06-04 13:00:00,279.24,279.28,279.12,279.12,1836.0,277.9453,277.9851,277.8259,277.8259,1836.0
2025-06-04 13:10:00,279.09,279.62,279.01,279.39,22944.0,277.796,278.3235,277.7164,278.0946,22944.0
2025-06-04 13:20:00,279.28,279.42,279.26,279.38,2831.0,277.9851,278.1245,277.9652,278.0847,2831.0
2025-06-04 13:30:00,279.38,279.53,279.35,279.35,5753.0,278.0847,278.234,278.0548,278.0548,5753.0
2025-06-04 13:40:00,279.34,279.66,279.32,279.48,6845.0,278.0448,278.3634,278.0249,278.1842,6845.0
2025-06-04 13:50:00,279.44,279.52,279.25,279.32,5058.0,278.1444,278.224,277.9553,278.0249,5058.0
2025-06-04 14:00:00,279.32,279.33,278.87,279.09,10098.0,278.0249,278.0349,277.577,277.796,10098.0
2025-06-04 14:10:00,279.1,279.15,278.84,279.01,21859.0,277.806,277.8557,277.5472,277.7164,21859.0
2025-06-04 14:20:00,278.99,279.33,278.91,279.07,19902.0,277.6965,278.0349,277.6168,277.7761,19902.0
2025-06-04 14:30:00,279.02,279.08,278.74,278.96,9265.0,277.7263,277.786,277.4476,277.6666,9265.0
2025-06-04 14:40:00,278.93,279.01,278.72,278.82,5642.0,277.6367,277.7164,277.4277,277.5273,5642.0
2025-06-04 14:50:00,278.69,278.85,278.55,278.85,8614.0,277.3979,277.5571,277.2585,277.5571,8614.0
2025-06-04 15:00:00,278.67,278.71,278.45,278.46,3935.0,277.3779,277.4178,277.159,277.1689,3935.0
2025-06-04 15:10:00,278.49,278.54,278.25,278.36,15069.0,277.1988,277.2485,276.9599,277.0694,15069.0
2025-06-04 15:20:00,278.31,278.67,278.1,278.55,12937.0,277.0196,277.3779,276.8106,277.2585,12937.0
2025-06-04 15:30:00,278.57,278.88,278.38,278.44,21269.0,277.2784,277.587,277.0893,277.149,21269.0
2025-06-04 15:40:00,278.44,278.56,278.2,278.31,33685.0,277.149,277.2685,276.9101,277.0196,33685.0
2025-06-04 15:50:00,278.27,278.28,277.73,277.85,92580.0,276.9798,276.9898,276.4423,276.5617,92580.0
2025-06-05 09:30:00,277.69,278.3,275.3,276.56,44789.0,276.4025,277.0097,274.0236,275.2777,44789.0
2025-06-05 09:40:00,276.67,276.93,275.63,276.16,16697.0,275.3872,275.646,274.352,274.8796,16697.0
2025-06-05 09:50:00,276.17,277.23,276.16,276.6,19390.0,274.8895,275.9446,274.8796,275.3175,19390.0
2025-06-05 10:00:00,276.39,276.73,275.66,275.92,13514.0,275.1085,275.4469,274.3819,274.6407,13514.0
2025-06-05 10:10:00,275.92,275.92,275.4,275.4,9402.0,274.6407,274.6407,274.1231,274.1231,9402.0
2025-06-05 10:20:00,275.42,275.59,274.93,275.22,18794.0,274.143,274.3122,273.6553,273.9439,18794.0
2025-06-05 10:30:00,275.25,275.98,275.24,275.78,16849.0,273.9738,274.7004,273.9639,274.5013,16849.0
2025-06-05 10:40:00,275.78,275.92,275.26,275.31,4911.0,274.5013,274.6407,273.9838,274.0335,4911.0
2025-06-05 10:50:00,275.43,275.8,275.18,275.79,9711.0,274.153,274.5213,273.9041,274.5113,9711.0
2025-06-05 11:00:00,275.79,276.13,275.46,276.12,8553.0,274.5113,274.8497,274.1828,274.8398,8553.0
2025-06-05 11:10:00,276.14,276.32,275.84,276.19,14744.0,274.8597,275.0388,274.5611,274.9094,14744.0
2025-06-05 11:20:00,276.2,276.4,275.97,276.14,10283.0,274.9194,275.1185,274.6905,274.8597,10283.0
2025-06-05 11:30:00,275.99,276.28,275.76,275.94,19051.0,274.7104,274.999,274.4814,274.6606,19051.0
2025-06-05 11:40:00,275.95,276.05,275.69,275.71,5561.0,274.6706,274.7701,274.4118,274.4317,5561.0
2025-06-05 11:50:00,275.71,276.17,275.6,275.91,12718.0,274.4317,274.8895,274.3222,274.6307,12718.0
2025-06-05 12:00:00,276.19,276.61,276.19,276.39,6914.0,274.9094,275.3275,274.9094,275.1085,6914.0
2025-06-05 12:10:00,276.25,276.34,275.9,275.92,7541.0,274.9692,275.0587,274.6208,274.6407,7541.0
2025-06-05 12:20:00,275.84,275.91,275.36,275.39,4855.0,274.5611,274.6307,274.0833,274.1132,4855.0
2025-06-05 12:30:00,275.44,275.49,275.13,275.13,5613.0,274.1629,274.2127,273.8544,273.8544,5613.0
2025-06-05 12:40:00,275.21,275.45,274.93,275.1,14206.0,273.934,274.1729,273.6553,273.8245,14206.0
2025-06-05 12:50:00,275.08,275.65,275.08,275.58,15649.0,273.8046,274.3719,273.8046,274.3023,15649.0
2025-06-05 13:00:00,275.6,275.83,275.57,275.58,21871.0,274.3222,274.5511,274.2923,274.3023,21871.0
2025-06-05 13:10:00,275.6,276.3,275.6,276.25,22427.0,274.3222,275.0189,274.3222,274.9692,22427.0
2025-06-05 13:20:00,276.13,276.61,276.07,276.25,16491.0,274.8497,275.3275,274.79,274.9692,16491.0
2025-06-05 13:30:00,276.23,276.48,276.17,276.2,10648.0,274.9493,275.1981,274.8895,274.9194,10648.0
2025-06-05 13:40:00,276.48,276.66,276.31,276.45,6676.0,275.1981,275.3773,275.0289,275.1682,6676.0
2025-06-05 13:50:00,276.44,276.5,276.2,276.25,10045.0,275.1583,275.218,274.9194,274.9692,10045.0
2025-06-05 14:00:00,276.16,276.16,275.42,275.69,11161.0,274.8796,274.8796,274.143,274.4118,11161.0
2025-06-05 14:10:00,275.68,275.77,275.43,275.61,7008.0,274.4018,274.4914,274.153,274.3321,7008.0
2025-06-05 14:20:00,275.63,275.82,275.59,275.82,8647.0,274.352,274.5412,274.3122,274.5412,8647.0
2025-06-05 14:30:00,275.78,276.02,275.78,276.02,9829.0,274.5013,274.7402,274.5013,274.7402,9829.0
2025-06-05 14:40:00,275.93,276.04,275.75,275.98,8657.0,274.6507,274.7601,274.4715,274.7004,8657.0
2025-06-05 14:50:00,275.9,275.98,275.52,275.56,14401.0,274.6208,274.7004,274.2426,274.2824,14401.0
2025-06-05 15:00:00,275.48,275.69,275.35,275.56,17030.0,274.2027,274.4118,274.0733,274.2824,17030.0
2025-06-05 15:10:00,275.57,275.59,275.16,275.49,21007.0,274.2923,274.3122,273.8842,274.2127,21007.0
2025-06-05 15:20:00,275.49,275.75,275.26,275.4,23963.0,274.2127,274.4715,273.9838,274.1231,23963.0
2025-06-05 15:30:00,275.36,275.58,275.09,275.4,40897.0,274.0833,274.3023,273.8145,274.1231,40897.0
2025-06-05 15:40:00,275.45,275.65,275.14,275.31,48149.0,274.1729,274.3719,273.8643,274.0335,48149.0
2025-06-05 15:50:00,275.25,275.25,274.25,274.83,199682.0,273.9738,273.9738,272.9784,273.5558,199682.0
2025-06-06 09:30:00,275.06,275.71,270.2,272.13,75124.0,273.7847,274.4317,268.9472,270.8683,75124.0
2025-06-06 09:40:00,272.18,272.85,271.36,272.68,13533.0,270.918,271.5849,270.1018,271.4157,13533.0
2025-06-06 09:50:00,272.67,273.97,272.66,273.97,31805.0,271.4058,272.6997,271.3958,272.6997,31805.0
2025-06-06 10:00:00,273.98,274.23,273.56,273.95,22264.0,272.7097,272.9585,272.2916,272.6798,22264.0
2025-06-06 10:10:00,274.1,274.52,273.98,274.04,26761.0,272.8291,273.2472,272.7097,272.7694,26761.0
2025-06-06 10:20:00,274.06,274.89,274.02,274.33,13325.0,272.7893,273.6155,272.7495,273.0581,13325.0
2025-06-06 10:30:00,274.31,274.48,273.58,273.59,9683.0,273.0382,273.2074,272.3115,272.3215,9683.0
2025-06-06 10:40:00,273.65,274.17,273.51,273.65,11977.0,272.3812,272.8988,272.2419,272.3812,11977.0
2025-06-06 10:50:00,273.77,273.94,273.5,273.8,9950.0,272.5007,272.6699,272.2319,272.5305,9950.0
2025-06-06 11:00:00,273.81,273.83,273.48,273.71,10283.0,272.5405,272.5604,272.212,272.4409,10283.0
2025-06-06 11:10:00,273.65,273.94,273.6,273.67,11220.0,272.3812,272.6699,272.3315,272.4011,11220.0
2025-06-06 11:20:00,273.67,274.18,273.35,274.09,14773.0,272.4011,272.9088,272.0826,272.8192,14773.0
2025-06-06 11:30:00,274.1,274.34,273.9,273.94,9535.0,272.8291,273.068,272.6301,272.6699,9535.0
2025-06-06 11:40:00,273.9,274.38,273.89,274.38,14260.0,272.6301,273.1078,272.6201,273.1078,14260.0
2025-06-06 11:50:00,274.42,274.42,273.99,274.26,26078.0,273.1477,273.1477,272.7196,272.9884,26078.0
2025-06-06 12:00:00,274.18,274.65,274.15,274.52,8852.0,272.9088,273.3766,272.8789,273.2472,8852.0
2025-06-06 12:10:00,274.44,274.58,273.87,273.9,6086.0,273.1676,273.3069,272.6002,272.6301,6086.0
2025-06-06 12:20:00,274.01,274.08,273.85,273.96,2960.0,272.7396,272.8092,272.5803,272.6898,2960.0
2025-06-06 12:30:00,273.94,274.23,273.82,273.94,8759.0,272.6699,272.9585,272.5504,272.6699,8759.0
2025-06-06 12:40:00,273.98,274.0,273.52,273.55,4366.0,272.7097,272.7296,272.2518,272.2817,4366.0
2025-06-06 12:50:00,273.55,273.74,273.35,273.71,5844.0,272.2817,272.4708,272.0826,272.4409,5844.0
2025-06-06 13:00:00,273.71,273.71,273.17,273.43,5393.0,272.4409,272.4409,271.9034,272.1622,5393.0
2025-06-06 13:10:00,273.43,273.75,273.42,273.73,6430.0,272.1622,272.4808,272.1523,272.4609,6430.0
2025-06-06 13:20:00,273.79,274.14,273.79,274.0,6424.0,272.5206,272.869,272.5206,272.7296,6424.0
2025-06-06 13:30:00,273.97,274.23,273.9,274.13,6732.0,272.6997,272.9585,272.6301,272.859,6732.0
2025-06-06 13:40:00,274.06,274.24,273.88,274.13,12034.0,272.7893,272.9685,272.6102,272.859,12034.0
2025-06-06 13:50:00,274.04,274.13,273.72,273.86,4585.0,272.7694,272.859,272.4509,272.5902,4585.0
2025-06-06 14:00:00,273.82,274.33,273.82,274.23,8562.0,272.5504,273.0581,272.5504,272.9585,8562.0
2025-06-06 14:10:00,274.13,274.22,274.04,274.17,3179.0,272.859,272.9486,272.7694,272.8988,3179.0
2025-06-06 14:20:00,274.19,274.24,273.96,273.96,3744.0,272.9187,272.9685,272.6898,272.6898,3744.0
2025-06-06 14:30:00,274.06,274.16,274.02,274.08,6028.0,272.7893,272.8889,272.7495,272.8092,6028.0
2025-06-06 14:40:00,274.09,274.17,274.0,274.17,6605.0,272.8192,272.8988,272.7296,272.8988,6605.0
2025-06-06 14:50:00,274.12,274.24,274.06,274.13,5173.0,272.849,272.9685,272.7893,272.859,5173.0
2025-06-06 15:00:00,274.12,274.16,274.01,274.05,5137.0,272.849,272.8889,272.7396,272.7794,5137.0
2025-06-06 15:10:00,274.05,274.17,273.98,274.16,10522.0,272.7794,272.8988,272.7097,272.8889,10522.0
2025-06-06 15:20:00,274.11,274.33,274.06,274.25,12195.0,272.8391,273.0581,272.7893,272.9784,12195.0
2025-06-06 15:30:00,274.22,274.43,273.91,273.91,22514.0,272.9486,273.1576,272.64,272.64,22514.0
2025-06-06 15:40:00,273.9,274.3,273.9,274.05,32548.0,272.6301,273.0282,272.6301,272.7794,32548.0
2025-06-06 15:50:00,274.06,274.4,273.62,274.17,119530.0,272.7893,273.1277,272.3514,272.8988,119530.0
2025-06-09 09:30:00,271.54,271.82,268.94,269.71,58171.0,271.54,271.82,268.94,269.71,58171.0
2025-06-09 09:40:00,269.58,270.32,268.55,268.78,29950.0,269.58,270.32,268.55,268.78,29950.0
2025-06-09 09:50:00,268.63,268.91,266.89,267.47,32093.0,268.63,268.91,266.89,267.47,32093.0
2025-06-09 10:00:00,267.68,267.84,265.55,265.67,46521.0,267.68,267.84,265.55,265.67,46521.0
2025-06-09 10:10:00,265.67,265.84,265.14,265.57,61132.0,265.67,265.84,265.14,265.57,61132.0
2025-06-09 10:20:00,265.78,266.25,265.02,265.86,55007.0,265.78,266.25,265.02,265.86,55007.0
2025-06-09 10:30:00,265.88,266.24,265.2,266.0,16198.0,265.88,266.24,265.2,266.0,16198.0
2025-06-09 10:40:00,266.02,267.03,265.93,266.78,12850.0,266.02,267.03,265.93,266.78,12850.0
2025-06-09 10:50:00,266.76,267.8,266.7,267.43,16271.0,266.76,267.8,266.7,267.43,16271.0
2025-06-09 11:00:00,267.43,267.57,266.97,267.1,15335.0,267.43,267.57,266.97,267.1,15335.0
2025-06-09 11:10:00,267.11,267.55,266.96,267.44,28413.0,267.11,267.55,266.96,267.44,28413.0
2025-06-09 11:20:00,267.41,267.76,267.29,267.75,13340.0,267.41,267.76,267.29,267.75,13340.0
2025-06-09 11:30:00,267.75,268.25,267.7,268.19,12491.0,267.75,268.25,267.7,268.19,12491.0
2025-06-09 11:40:00,268.19,268.4,267.78,267.99,72147.0,268.19,268.4,267.78,267.99,72147.0
2025-06-09 11:50:00,267.96,268.54,267.83,268.53,23556.0,267.96,268.54,267.83,268.53,23556.0
2025-06-09 12:00:00,268.44,268.68,268.2,268.3,13641.0,268.44,268.68,268.2,268.3,13641.0
2025-06-09 12:10:00,268.38,268.6,268.16,268.52,10112.0,268.38,268.6,268.16,268.52,10112.0
2025-06-09 12:20:00,268.56,268.63,268.39,268.55,12168.0,268.56,268.63,268.39,268.55,12168.0
2025-06-09 12:30:00,268.5,268.71,268.33,268.46,22418.0,268.5,268.71,268.33,268.46,22418.0
2025-06-09 12:40:00,268.55,268.77,268.47,268.49,8543.0,268.55,268.77,268.47,268.49,8543.0
2025-06-09 12:50:00,268.57,269.11,268.49,268.79,7289.0,268.57,269.11,268.49,268.79,7289.0
2025-06-09 13:00:00,268.75,269.0,268.55,269.0,8328.0,268.75,269.0,268.55,269.0,8328.0
2025-06-09 13:10:00,269.0,269.15,268.85,269.02,16485.0,269.0,269.15,268.85,269.02,16485.0
2025-06-09 13:20:00,268.89,269.09,268.6,269.09,9643.0,268.89,269.09,268.6,269.09,9643.0
2025-06-09 13:30:00,269.1,269.33,268.66,269.33,15937.0,269.1,269.33,268.66,269.33,15937.0
2025-06-09 13:40:00,269.32,269.55,269.1,269.36,19184.0,269.32,269.55,269.1,269.36,19184.0
2025-06-09 13:50:00,269.37,269.79,269.21,269.56,78955.0,269.37,269.79,269.21,269.56,78955.0
2025-06-09 14:00:00,269.8,269.91,269.48,269.56,18554.0,269.8,269.91,269.48,269.56,18554.0
2025-06-09 14:10:00,269.59,269.98,269.53,269.97,11969.0,269.59,269.98,269.53,269.97,11969.0
2025-06-09 14:20:00,269.96,270.17,269.69,269.72,11184.0,269.96,270.17,269.69,269.72,11184.0
2025-06-09 14:30:00,269.82,269.87,269.61,269.62,9844.0,269.82,269.87,269.61,269.62,9844.0
2025-06-09 14:40:00,269.63,269.64,269.37,269.61,9993.0,269.63,269.64,269.37,269.61,9993.0
2025-06-09 14:50:00,269.65,269.82,269.62,269.8,18423.0,269.65,269.82,269.62,269.8,18423.0
2025-06-09 15:00:00,269.79,270.12,269.61,269.93,23642.0,269.79,270.12,269.61,269.93,23642.0
2025-06-09 15:10:00,269.85,270.0,269.7,269.71,26832.0,269.85,270.0,269.7,269.71,26832.0
2025-06-09 15:20:00,269.71,269.9,269.56,269.84,31114.0,269.71,269.9,269.56,269.84,31114.0
2025-06-09 15:30:00,269.84,269.84,269.41,269.56,38169.0,269.84,269.84,269.41,269.56,38169.0
2025-06-09 15:40:00,269.56,269.56,268.99,269.09,51980.0,269.56,269.56,268.99,269.09,51980.0
2025-06-09 15:50:00,269.13,269.14,268.32,268.34,336954.0,269.13,269.14,268.32,268.34,336954.0
2025-06-10 09:30:00,268.89,269.06,267.25,268.12,53567.0,268.89,269.06,267.25,268.12,53567.0
2025-06-10 09:40:00,267.83,267.89,266.78,266.84,41287.0,267.83,267.89,266.78,266.84,41287.0
2025-06-10 09:50:00,266.54,266.81,265.43,265.44,35826.0,266.54,266.81,265.43,265.44,35826.0
2025-06-10 10:00:00,265.6,265.99,264.31,265.82,65923.0,265.6,265.99,264.31,265.82,65923.0
2025-06-10 10:10:00,265.82,265.94,264.48,265.18,39624.0,265.82,265.94,264.48,265.18,39624.0
2025-06-10 10:20:00,265.23,265.53,264.99,265.44,32164.0,265.23,265.53,264.99,265.44,32164.0
2025-06-10 10:30:00,265.35,265.94,264.74,265.51,38342.0,265.35,265.94,264.74,265.51,38342.0
2025-06-10 10:40:00,265.52,266.24,265.29,265.29,15681.0,265.52,266.24,265.29,265.29,15681.0
2025-06-10 10:50:00,265.4,266.35,265.16,266.19,62597.0,265.4,266.35,265.16,266.19,62597.0
2025-06-10 11:00:00,265.96,266.38,265.63,266.06,12431.0,265.96,266.38,265.63,266.06,12431.0
2025-06-10 11:10:00,265.85,266.21,265.44,265.47,22381.0,265.85,266.21,265.44,265.47,22381.0
2025-06-10 11:20:00,265.59,265.74,265.17,265.21,8904.0,265.59,265.74,265.17,265.21,8904.0
2025-06-10 11:30:00,265.16,265.86,265.03,265.58,37271.0,265.16,265.86,265.03,265.58,37271.0
2025-06-10 11:40:00,265.58,265.63,265.17,265.34,22257.0,265.58,265.63,265.17,265.34,22257.0
2025-06-10 11:50:00,265.43,266.42,265.24,266.17,40525.0,265.43,266.42,265.24,266.17,40525.0
2025-06-10 12:00:00,266.13,266.16,265.56,265.69,13083.0,266.13,266.16,265.56,265.69,13083.0
2025-06-10 12:10:00,265.64,265.93,265.23,265.24,16829.0,265.64,265.93,265.23,265.24,16829.0
2025-06-10 12:20:00,265.24,265.39,264.87,265.01,9145.0,265.24,265.39,264.87,265.01,9145.0
2025-06-10 12:30:00,265.02,265.33,264.82,265.15,24814.0,265.02,265.33,264.82,265.15,24814.0
2025-06-10 12:40:00,265.17,265.8,265.15,265.4,49938.0,265.17,265.8,265.15,265.4,49938.0
2025-06-10 12:50:00,265.13,265.34,264.87,265.25,25552.0,265.13,265.34,264.87,265.25,25552.0
2025-06-10 13:00:00,265.25,265.77,265.23,265.69,26230.0,265.25,265.77,265.23,265.69,26230.0
2025-06-10 13:10:00,265.68,266.15,265.67,265.68,9574.0,265.68,266.15,265.67,265.68,9574.0
2025-06-10 13:20:00,265.62,265.89,265.55,265.74,14205.0,265.62,265.89,265.55,265.74,14205.0
2025-06-10 13:30:00,265.85,266.28,265.83,266.28,13936.0,265.85,266.28,265.83,266.28,13936.0
2025-06-10 13:40:00,266.19,266.78,266.19,266.37,12557.0,266.19,266.78,266.19,266.37,12557.0
2025-06-10 13:50:00,266.35,266.56,266.0,266.06,29967.0,266.35,266.56,266.0,266.06,29967.0
2025-06-10 14:00:00,266.0,266.34,265.84,266.31,38460.0,266.0,266.34,265.84,266.31,38460.0
2025-06-10 14:10:00,266.31,266.37,266.02,266.07,13336.0,266.31,266.37,266.02,266.07,13336.0
2025-06-10 14:20:00,266.08,266.42,265.92,266.31,39843.0,266.08,266.42,265.92,266.31,39843.0
2025-06-10 14:30:00,266.42,266.42,265.81,265.84,17400.0,266.42,266.42,265.81,265.84,17400.0
2025-06-10 14:40:00,265.81,265.96,265.63,265.77,13993.0,265.81,265.96,265.63,265.77,13993.0
2025-06-10 14:50:00,265.78,265.79,265.33,265.33,12573.0,265.78,265.79,265.33,265.33,12573.0
2025-06-10 15:00:00,265.33,265.97,265.33,265.92,21312.0,265.33,265.97,265.33,265.92,21312.0
2025-06-10 15:10:00,265.93,266.12,265.54,266.05,33045.0,265.93,266.12,265.54,266.05,33045.0
2025-06-10 15:20:00,265.97,266.18,265.78,266.05,21192.0,265.97,266.18,265.78,266.05,21192.0
2025-06-10 15:30:00,266.06,266.06,265.65,265.73,28114.0,266.06,266.06,265.65,265.73,28114.0
2025-06-10 15:40:00,265.69,265.75,265.23,265.23,33373.0,265.69,265.75,265.23,265.23,33373.0
2025-06-10 15:50:00,265.26,266.15,265.26,266.09,114367.0,265.26,266.15,265.26,266.09,114367.0
2025-06-11 09:30:00,266.11,266.37,264.82,265.09,174401.0,266.11,266.37,264.82,265.09,174401.0
2025-06-11 09:40:00,265.09,265.68,264.7,265.63,60817.0,265.09,265.68,264.7,265.63,60817.0
2025-06-11 09:50:00,265.63,265.71,264.41,264.46,34144.0,265.63,265.71,264.41,264.46,34144.0
2025-06-11 10:00:00,264.43,265.91,264.35,265.82,83789.0,264.43,265.91,264.35,265.82,83789.0
2025-06-11 10:10:00,265.52,265.77,265.16,265.64,74750.0,265.52,265.77,265.16,265.64,74750.0
2025-06-11 10:20:00,265.65,265.85,265.17,265.35,33083.0,265.65,265.85,265.17,265.35,33083.0
2025-06-11 10:30:00,265.45,265.54,264.74,265.4,41228.0,265.45,265.54,264.74,265.4,41228.0
2025-06-11 10:40:00,265.39,265.65,265.12,265.53,30751.0,265.39,265.65,265.12,265.53,30751.0
2025-06-11 10:50:00,265.56,265.69,264.89,264.89,28889.0,265.56,265.69,264.89,264.89,28889.0
2025-06-11 11:00:00,265.01,265.57,264.75,265.46,153456.0,265.01,265.57,264.75,265.46,153456.0
2025-06-11 11:10:00,265.48,266.59,265.48,266.58,84590.0,265.48,266.59,265.48,266.58,84590.0
2025-06-11 11:20:00,266.58,266.95,266.34,266.83,13154.0,266.58,266.95,266.34,266.83,13154.0
2025-06-11 11:30:00,266.81,267.13,266.54,267.12,11434.0,266.81,267.13,266.54,267.12,11434.0
2025-06-11 11:40:00,267.04,267.09,266.59,266.97,9412.0,267.04,267.09,266.59,266.97,9412.0
2025-06-11 11:50:00,267.11,267.39,266.97,266.97,12328.0,267.11,267.39,266.97,266.97,12328.0
2025-06-11 12:00:00,266.9,267.14,266.61,267.13,7636.0,266.9,267.14,266.61,267.13,7636.0
2025-06-11 12:10:00,267.15,267.6,267.14,267.56,5314.0,267.15,267.6,267.14,267.56,5314.0
2025-06-11 12:20:00,267.56,267.63,267.42,267.53,6164.0,267.56,267.63,267.42,267.53,6164.0
2025-06-11 12:30:00,267.66,267.7,267.47,267.5,7096.0,267.66,267.7,267.47,267.5,7096.0
2025-06-11 12:40:00,267.45,267.85,267.41,267.74,7085.0,267.45,267.85,267.41,267.74,7085.0
2025-06-11 12:50:00,267.73,268.17,267.73,267.92,25293.0,267.73,268.17,267.73,267.92,25293.0
2025-06-11 13:00:00,267.86,268.05,267.63,267.73,14383.0,267.86,268.05,267.63,267.73,14383.0
2025-06-11 13:10:00,267.73,268.01,267.55,267.9,9940.0,267.73,268.01,267.55,267.9,9940.0
2025-06-11 13:20:00,267.82,268.23,267.71,268.13,12310.0,267.82,268.23,267.71,268.13,12310.0
2025-06-11 13:30:00,268.13,268.15,267.96,268.14,12453.0,268.13,268.15,267.96,268.14,12453.0
2025-06-11 13:40:00,268.06,268.17,267.7,267.86,11415.0,268.06,268.17,267.7,267.86,11415.0
2025-06-11 13:50:00,267.82,268.04,267.63,267.69,12731.0,267.82,268.04,267.63,267.69,12731.0
2025-06-11 14:00:00,267.7,267.87,267.56,267.72,13166.0,267.7,267.87,267.56,267.72,13166.0
2025-06-11 14:10:00,267.69,267.7,266.94,267.12,11932.0,267.69,267.7,266.94,267.12,11932.0
2025-06-11 14:20:00,267.16,267.16,266.72,266.83,5203.0,267.16,267.16,266.72,266.83,5203.0
2025-06-11 14:30:00,266.78,267.12,266.74,266.91,13129.0,266.78,267.12,266.74,266.91,13129.0
2025-06-11 14:40:00,266.88,267.2,266.66,267.2,6664.0,266.88,267.2,266.66,267.2,6664.0
2025-06-11 14:50:00,267.15,267.31,267.03,267.05,27200.0,267.15,267.31,267.03,267.05,27200.0
2025-06-11 15:00:00,267.13,267.7,267.03,267.7,9051.0,267.13,267.7,267.03,267.7,9051.0
2025-06-11 15:10:00,267.49,267.65,267.44,267.59,12211.0,267.49,267.65,267.44,267.59,12211.0
2025-06-11 15:20:00,267.53,267.81,267.51,267.69,23011.0,267.53,267.81,267.51,267.69,23011.0
2025-06-11 15:30:00,267.69,268.17,267.57,268.12,25407.0,267.69,268.17,267.57,268.12,25407.0
2025-06-11 15:40:00,268.07,268.49,267.94,268.11,40269.0,268.07,268.49,267.94,268.11,40269.0
2025-06-11 15:50:00,268.13,269.72,268.13,269.65,181982.0,268.13,269.72,268.13,269.65,181982.0
2025-06-12 09:30:00,270.59,272.07,269.77,270.04,91654.0,270.59,272.07,269.77,270.04,91654.0
2025-06-12 09:40:00,269.81,270.37,269.63,270.14,52555.0,269.81,270.37,269.63,270.14,52555.0
2025-06-12 09:50:00,270.01,270.37,269.16,270.01,25592.0,270.01,270.37,269.16,270.01,25592.0
2025-06-12 10:00:00,270.03,271.01,269.53,270.35,30528.0,270.03,271.01,269.53,270.35,30528.0
2025-06-12 10:10:00,270.39,270.58,269.86,269.91,14793.0,270.39,270.58,269.86,269.91,14793.0
2025-06-12 10:20:00,270.05,270.34,269.27,269.42,16844.0,270.05,270.34,269.27,269.42,16844.0
2025-06-12 10:30:00,269.49,269.6,268.73,269.1,25512.0,269.49,269.6,268.73,269.1,25512.0
2025-06-12 10:40:00,269.0,269.25,268.86,269.22,17304.0,269.0,269.25,268.86,269.22,17304.0
2025-06-12 10:50:00,269.2,269.52,268.9,268.91,18807.0,269.2,269.52,268.9,268.91,18807.0
2025-06-12 11:00:00,268.91,269.25,268.76,269.03,15249.0,268.91,269.25,268.76,269.03,15249.0
2025-06-12 11:10:00,268.99,269.13,268.66,269.04,19793.0,268.99,269.13,268.66,269.04,19793.0
2025-06-12 11:20:00,269.04,269.3,268.57,269.05,19977.0,269.04,269.3,268.57,269.05,19977.0
2025-06-12 11:30:00,268.97,269.1,268.9,268.94,9508.0,268.97,269.1,268.9,268.94,9508.0
2025-06-12 11:40:00,268.99,269.08,268.75,268.86,11506.0,268.99,269.08,268.75,268.86,11506.0
2025-06-12 11:50:00,268.92,269.16,268.67,268.68,8961.0,268.92,269.16,268.67,268.68,8961.0
2025-06-12 12:00:00,268.67,268.67,268.25,268.46,9646.0,268.67,268.67,268.25,268.46,9646.0
2025-06-12 12:10:00,268.48,268.91,268.48,268.86,11848.0,268.48,268.91,268.48,268.86,11848.0
2025-06-12 12:20:00,268.93,269.03,268.84,268.92,6968.0,268.93,269.03,268.84,268.92,6968.0
2025-06-12 12:30:00,268.92,269.63,268.9,269.63,19315.0,268.92,269.63,268.9,269.63,19315.0
2025-06-12 12:40:00,269.54,269.88,269.52,269.84,15239.0,269.54,269.88,269.52,269.84,15239.0
2025-06-12 12:50:00,269.86,269.87,269.63,269.66,25218.0,269.86,269.87,269.63,269.66,25218.0
2025-06-12 13:00:00,269.66,269.9,269.45,269.68,16131.0,269.66,269.9,269.45,269.68,16131.0
2025-06-12 13:10:00,269.68,270.25,269.67,270.15,9395.0,269.68,270.25,269.67,270.15,9395.0
2025-06-12 13:20:00,270.19,270.4,270.15,270.4,10664.0,270.19,270.4,270.15,270.4,10664.0
2025-06-12 13:30:00,270.34,270.7,270.33,270.47,9077.0,270.34,270.7,270.33,270.47,9077.0
2025-06-12 13:40:00,270.5,270.5,270.32,270.36,4568.0,270.5,270.5,270.32,270.36,4568.0
2025-06-12 13:50:00,270.47,270.56,270.23,270.48,13947.0,270.47,270.56,270.23,270.48,13947.0
2025-06-12 14:00:00,270.37,270.44,270.17,270.17,6136.0,270.37,270.44,270.17,270.17,6136.0
2025-06-12 14:10:00,270.21,270.32,270.15,270.3,4682.0,270.21,270.32,270.15,270.3,4682.0
2025-06-12 14:20:00,270.3,270.46,270.26,270.39,10145.0,270.3,270.46,270.26,270.39,10145.0
2025-06-12 14:30:00,270.4,270.46,270.28,270.45,7955.0,270.4,270.46,270.28,270.45,7955.0
2025-06-12 14:40:00,270.47,270.53,270.27,270.46,11532.0,270.47,270.53,270.27,270.46,11532.0
2025-06-12 14:50:00,270.43,270.48,270.21,270.4,22047.0,270.43,270.48,270.21,270.4,22047.0
2025-06-12 15:00:00,270.44,270.82,270.38,270.73,18322.0,270.44,270.82,270.38,270.73,18322.0
2025-06-12 15:10:00,270.8,270.81,270.58,270.64,20757.0,270.8,270.81,270.58,270.64,20757.0
2025-06-12 15:20:00,270.65,270.96,270.62,270.88,17348.0,270.65,270.96,270.62,270.88,17348.0
2025-06-12 15:30:00,270.88,271.04,270.83,271.01,47052.0,270.88,271.04,270.83,271.01,47052.0
2025-06-12 15:40:00,271.01,271.01,270.47,270.48,25559.0,271.01,271.01,270.47,270.48,25559.0
2025-06-12 15:50:00,270.52,271.0,270.39,270.96,153971.0,270.52,271.0,270.39,270.96,153971.0
2025-06-13 09:30:00,273.98,273.98,271.26,272.12,74198.0,273.98,273.98,271.26,272.12,74198.0
2025-06-13 09:40:00,271.96,272.32,271.59,271.85,36245.0,271.96,272.32,271.59,271.85,36245.0
2025-06-13 09:50:00,272.07,272.19,271.52,271.83,24950.0,272.07,272.19,271.52,271.83,24950.0
2025-06-13 10:00:00,271.83,272.32,270.85,271.28,62601.0,271.83,272.32,270.85,271.28,62601.0
2025-06-13 10:10:00,271.28,271.4,270.6,271.12,32871.0,271.28,271.4,270.6,271.12,32871.0
2025-06-13 10:20:00,270.93,271.17,270.59,271.17,16649.0,270.93,271.17,270.59,271.17,16649.0
2025-06-13 10:30:00,271.13,271.53,270.92,271.36,9779.0,271.13,271.53,270.92,271.36,9779.0
2025-06-13 10:40:00,271.48,271.48,270.53,271.19,21123.0,271.48,271.48,270.53,271.19,21123.0
2025-06-13 10:50:00,271.03,271.55,271.01,271.31,17603.0,271.03,271.55,271.01,271.31,17603.0
2025-06-13 11:00:00,271.17,271.28,270.62,270.75,55716.0,271.17,271.28,270.62,270.75,55716.0
2025-06-13 11:10:00,270.81,270.81,270.11,270.33,9110.0,270.81,270.81,270.11,270.33,9110.0
2025-06-13 11:20:00,270.21,270.64,270.05,270.5,11515.0,270.21,270.64,270.05,270.5,11515.0
2025-06-13 11:30:00,270.61,270.72,270.15,270.26,5815.0,270.61,270.72,270.15,270.26,5815.0
2025-06-13 11:40:00,270.25,270.47,270.01,270.38,11447.0,270.25,270.47,270.01,270.38,11447.0
2025-06-13 11:50:00,270.35,270.72,270.2,270.38,16996.0,270.35,270.72,270.2,270.38,16996.0
2025-06-13 12:00:00,270.32,270.5,270.32,270.44,9826.0,270.32,270.5,270.32,270.44,9826.0
2025-06-13 12:10:00,270.52,270.53,270.0,270.31,8856.0,270.52,270.53,270.0,270.31,8856.0
2025-06-13 12:20:00,270.3,270.39,270.02,270.21,18082.0,270.3,270.39,270.02,270.21,18082.0
2025-06-13 12:30:00,270.37,270.38,269.7,269.77,6635.0,270.37,270.38,269.7,269.77,6635.0
2025-06-13 12:40:00,269.68,269.79,269.3,269.3,6301.0,269.68,269.79,269.3,269.3,6301.0
2025-06-13 12:50:00,269.28,269.74,269.22,269.59,6157.0,269.28,269.74,269.22,269.59,6157.0
2025-06-13 13:00:00,269.6,269.66,269.28,269.28,4981.0,269.6,269.66,269.28,269.28,4981.0
2025-06-13 13:10:00,269.34,269.36,269.0,269.04,6306.0,269.34,269.36,269.0,269.04,6306.0
2025-06-13 13:20:00,269.07,269.29,269.02,269.1,5136.0,269.07,269.29,269.02,269.1,5136.0
2025-06-13 13:30:00,269.11,269.3,268.98,268.98,5448.0,269.11,269.3,268.98,268.98,5448.0
2025-06-13 13:40:00,268.98,269.14,268.92,269.05,16843.0,268.98,269.14,268.92,269.05,16843.0
2025-06-13 13:50:00,268.95,269.3,268.95,269.15,4843.0,268.95,269.3,268.95,269.15,4843.0
2025-06-13 14:00:00,269.2,269.47,269.14,269.39,30104.0,269.2,269.47,269.14,269.39,30104.0
2025-06-13 14:10:00,269.31,269.82,269.3,269.71,4567.0,269.31,269.82,269.3,269.71,4567.0
2025-06-13 14:20:00,269.81,269.85,269.36,269.36,14314.0,269.81,269.85,269.36,269.36,14314.0
2025-06-13 14:30:00,269.49,269.53,269.29,269.49,9293.0,269.49,269.53,269.29,269.49,9293.0
2025-06-13 14:40:00,269.47,269.87,269.47,269.73,8896.0,269.47,269.87,269.47,269.73,8896.0
2025-06-13 14:50:00,269.75,269.96,269.65,269.88,5601.0,269.75,269.96,269.65,269.88,5601.0
2025-06-13 15:00:00,269.94,270.2,269.77,270.09,6153.0,269.94,270.2,269.77,270.09,6153.0
2025-06-13 15:10:00,270.03,270.06,269.77,269.85,4010.0,270.03,270.06,269.77,269.85,4010.0
2025-06-13 15:20:00,269.8,269.94,269.73,269.86,9710.0,269.8,269.94,269.73,269.86,9710.0
2025-06-13 15:30:00,269.9,270.07,269.67,269.68,11618.0,269.9,270.07,269.67,269.68,11618.0
2025-06-13 15:40:00,269.67,269.78,269.23,269.33,21574.0,269.67,269.78,269.23,269.33,21574.0
2025-06-13 15:50:00,269.33,269.55,268.84,269.36,87490.0,269.33,269.55,268.84,269.36,87490.0
2025-06-16 09:30:00,269.66,270.94,269.4,270.52,58019.0,269.66,270.94,269.4,270.52,58019.0
2025-06-16 09:40:00,270.52,270.91,269.33,269.33,28592.0,270.52,270.91,269.33,269.33,28592.0
2025-06-16 09:50:00,269.31,270.31,268.88,269.88,24097.0,269.31,270.31,268.88,269.88,24097.0
2025-06-16 10:00:00,269.93,270.73,269.73,269.74,13638.0,269.93,270.73,269.73,269.74,13638.0
2025-06-16 10:10:00,269.54,269.73,268.53,268.59,66327.0,269.54,269.73,268.53,268.59,66327.0
2025-06-16 10:20:00,268.73,269.12,268.24,268.64,23769.0,268.73,269.12,268.24,268.64,23769.0
2025-06-16 10:30:00,268.75,269.51,268.74,269.14,20684.0,268.75,269.51,268.74,269.14,20684.0
2025-06-16 10:40:00,269.12,269.42,268.84,268.99,32462.0,269.12,269.42,268.84,268.99,32462.0
2025-06-16 10:50:00,269.0,269.69,268.78,269.59,36258.0,269.0,269.69,268.78,269.59,36258.0
2025-06-16 11:00:00,269.64,269.78,269.35,269.41,10381.0,269.64,269.78,269.35,269.41,10381.0
2025-06-16 11:10:00,269.38,269.69,269.13,269.13,11976.0,269.38,269.69,269.13,269.13,11976.0
2025-06-16 11:20:00,269.01,269.22,268.86,269.0,19145.0,269.01,269.22,268.86,269.0,19145.0
2025-06-16 11:30:00,269.05,269.13,268.89,269.05,13398.0,269.05,269.13,268.89,269.05,13398.0
2025-06-16 11:40:00,269.06,269.59,269.06,269.37,12177.0,269.06,269.59,269.06,269.37,12177.0
2025-06-16 11:50:00,269.36,269.45,269.12,269.24,11483.0,269.36,269.45,269.12,269.24,11483.0
2025-06-16 12:00:00,269.24,269.26,268.82,268.92,4367.0,269.24,269.26,268.82,268.92,4367.0
2025-06-16 12:10:00,269.03,269.08,268.74,268.92,8282.0,269.03,269.08,268.74,268.92,8282.0
2025-06-16 12:20:00,268.93,269.0,268.4,268.45,4659.0,268.93,269.0,268.4,268.45,4659.0
2025-06-16 12:30:00,268.44,268.73,268.4,268.59,5954.0,268.44,268.73,268.4,268.59,5954.0
2025-06-16 12:40:00,268.57,268.73,268.37,268.39,10878.0,268.57,268.73,268.37,268.39,10878.0
2025-06-16 12:50:00,268.47,268.47,268.1,268.1,5010.0,268.47,268.47,268.1,268.1,5010.0
2025-06-16 13:00:00,268.1,268.23,267.61,267.74,3458.0,268.1,268.23,267.61,267.74,3458.0
2025-06-16 13:10:00,267.65,268.1,267.61,267.69,14572.0,267.65,268.1,267.61,267.69,14572.0
2025-06-16 13:20:00,267.69,267.69,267.21,267.5,22521.0,267.69,267.69,267.21,267.5,22521.0
2025-06-16 13:30:00,267.5,267.58,267.08,267.3,5186.0,267.5,267.58,267.08,267.3,5186.0
2025-06-16 13:40:00,267.08,267.18,266.84,266.84,11156.0,267.08,267.18,266.84,266.84,11156.0
2025-06-16 13:50:00,266.91,266.92,266.38,266.48,6011.0,266.91,266.92,266.38,266.48,6011.0
2025-06-16 14:00:00,266.45,266.9,266.39,266.71,6577.0,266.45,266.9,266.39,266.71,6577.0
2025-06-16 14:10:00,266.65,267.04,266.65,266.96,6945.0,266.65,267.04,266.65,266.96,6945.0
2025-06-16 14:20:00,266.98,266.99,266.81,266.94,5747.0,266.98,266.99,266.81,266.94,5747.0
2025-06-16 14:30:00,267.0,267.0,266.55,266.84,18250.0,267.0,267.0,266.55,266.84,18250.0
2025-06-16 14:40:00,266.81,267.13,266.68,266.91,26911.0,266.81,267.13,266.68,266.91,26911.0
2025-06-16 14:50:00,266.9,267.21,266.57,266.99,20968.0,266.9,267.21,266.57,266.99,20968.0
2025-06-16 15:00:00,266.99,267.02,266.61,266.7,19840.0,266.99,267.02,266.61,266.7,19840.0
2025-06-16 15:10:00,266.7,266.86,266.37,266.4,14355.0,266.7,266.86,266.37,266.4,14355.0
2025-06-16 15:20:00,266.35,266.6,266.01,266.02,45906.0,266.35,266.6,266.01,266.02,45906.0
2025-06-16 15:30:00,266.06,266.5,266.0,266.37,46633.0,266.06,266.5,266.0,266.37,46633.0
2025-06-16 15:40:00,266.37,266.64,266.22,266.56,48869.0,266.37,266.64,266.22,266.56,48869.0
2025-06-16 15:50:00,266.53,267.56,266.52,267.51,164446.0,266.53,267.56,266.52,267.51,164446.0
2025-06-17 09:30:00,267.6,268.34,266.79,267.58,29088.0,267.6,268.34,266.79,267.58,29088.0
2025-06-17 09:40:00,267.44,268.62,267.32,267.82,14914.0,267.44,268.62,267.32,267.82,14914.0
2025-06-17 09:50:00,268.0,268.0,266.99,267.15,10401.0,268.0,268.0,266.99,267.15,10401.0
2025-06-17 10:00:00,267.14,267.21,266.4,266.94,21005.0,267.14,267.21,266.4,266.94,21005.0
2025-06-17 10:10:00,266.94,267.35,266.64,266.97,14416.0,266.94,267.35,266.64,266.97,14416.0
2025-06-17 10:20:00,267.09,267.57,266.98,267.52,11609.0,267.09,267.57,266.98,267.52,11609.0
2025-06-17 10:30:00,267.53,267.69,267.3,267.68,9671.0,267.53,267.69,267.3,267.68,9671.0
2025-06-17 10:40:00,267.68,268.26,267.49,268.26,9614.0,267.68,268.26,267.49,268.26,9614.0
2025-06-17 10:50:00,268.21,268.32,268.03,268.22,7395.0,268.21,268.32,268.03,268.22,7395.0
2025-06-17 11:00:00,268.1,268.48,267.9,268.15,14641.0,268.1,268.48,267.9,268.15,14641.0
2025-06-17 11:10:00,268.26,268.26,267.83,268.1,22109.0,268.26,268.26,267.83,268.1,22109.0
2025-06-17 11:20:00,268.0,268.0,267.18,267.28,11878.0,268.0,268.0,267.18,267.28,11878.0
2025-06-17 11:30:00,267.16,267.73,267.16,267.69,14205.0,267.16,267.73,267.16,267.69,14205.0
2025-06-17 11:40:00,267.68,267.68,267.31,267.67,9417.0,267.68,267.68,267.31,267.67,9417.0
2025-06-17 11:50:00,267.67,267.74,267.35,267.35,5849.0,267.67,267.74,267.35,267.35,5849.0
2025-06-17 12:00:00,267.42,267.51,267.3,267.5,6672.0,267.42,267.51,267.3,267.5,6672.0
2025-06-17 12:10:00,267.45,267.9,267.45,267.56,13764.0,267.45,267.9,267.45,267.56,13764.0
2025-06-17 12:20:00,267.63,267.81,267.55,267.74,6379.0,267.63,267.81,267.55,267.74,6379.0
2025-06-17 12:30:00,267.74,268.2,267.65,268.2,17451.0,267.74,268.2,267.65,268.2,17451.0
2025-06-17 12:40:00,268.23,268.38,268.0,268.33,10920.0,268.23,268.38,268.0,268.33,10920.0
2025-06-17 12:50:00,268.36,268.82,268.35,268.74,10839.0,268.36,268.82,268.35,268.74,10839.0
2025-06-17 13:00:00,268.74,269.56,268.61,269.53,17885.0,268.74,269.56,268.61,269.53,17885.0
2025-06-17 13:10:00,269.65,269.65,269.12,269.23,50605.0,269.65,269.65,269.12,269.23,50605.0
2025-06-17 13:20:00,269.16,269.28,268.92,268.98,13733.0,269.16,269.28,268.92,268.98,13733.0
2025-06-17 13:30:00,268.89,269.31,268.85,269.29,25941.0,268.89,269.31,268.85,269.29,25941.0
2025-06-17 13:40:00,269.39,269.4,268.89,268.94,30219.0,269.39,269.4,268.89,268.94,30219.0
2025-06-17 13:50:00,269.04,269.33,269.04,269.28,12787.0,269.04,269.33,269.04,269.28,12787.0
2025-06-17 14:00:00,269.28,269.29,268.72,268.9,26830.0,269.28,269.29,268.72,268.9,26830.0
2025-06-17 14:10:00,268.79,269.28,268.79,269.07,12275.0,268.79,269.28,268.79,269.07,12275.0
2025-06-17 14:20:00,269.07,269.67,268.95,269.56,25267.0,269.07,269.67,268.95,269.56,25267.0
2025-06-17 14:30:00,269.56,269.63,269.42,269.5,24435.0,269.56,269.63,269.42,269.5,24435.0
2025-06-17 14:40:00,269.49,269.74,269.21,269.44,16764.0,269.49,269.74,269.21,269.44,16764.0
2025-06-17 14:50:00,269.44,269.59,269.27,269.57,15715.0,269.44,269.59,269.27,269.57,15715.0
2025-06-17 15:00:00,269.63,269.93,269.54,269.9,13795.0,269.63,269.93,269.54,269.9,13795.0
2025-06-17 15:10:00,269.94,270.06,269.86,269.91,18500.0,269.94,270.06,269.86,269.91,18500.0
2025-06-17 15:20:00,269.91,270.52,269.85,270.41,41111.0,269.91,270.52,269.85,270.41,41111.0
2025-06-17 15:30:00,270.36,270.4,270.11,270.22,18332.0,270.36,270.4,270.11,270.22,18332.0
2025-06-17 15:40:00,270.15,270.15,269.89,270.0,19417.0,270.15,270.15,269.89,270.0,19417.0
2025-06-17 15:50:00,270.0,270.0,269.28,269.76,82988.0,270.0,270.0,269.28,269.76,82988.0
2025-06-18 09:30:00,269.82,270.44,268.21,269.58,31223.0,269.82,270.44,268.21,269.58,31223.0
2025-06-18 09:40:00,269.58,270.29,269.16,270.19,28624.0,269.58,270.29,269.16,270.19,28624.0
2025-06-18 09:50:00,270.28,270.66,270.06,270.44,11022.0,270.28,270.66,270.06,270.44,11022.0
2025-06-18 10:00:00,270.44,270.96,270.23,270.92,28607.0,270.44,270.96,270.23,270.92,28607.0
2025-06-18 10:10:00,270.86,271.06,270.62,270.94,14343.0,270.86,271.06,270.62,270.94,14343.0
2025-06-18 10:20:00,271.05,271.62,270.97,271.51,21943.0,271.05,271.62,270.97,271.51,21943.0
2025-06-18 10:30:00,271.51,271.57,271.16,271.21,19371.0,271.51,271.57,271.16,271.21,19371.0
2025-06-18 10:40:00,271.25,271.37,270.37,270.39,12276.0,271.25,271.37,270.37,270.39,12276.0
2025-06-18 10:50:00,270.21,270.21,269.86,270.05,12990.0,270.21,270.21,269.86,270.05,12990.0
2025-06-18 11:00:00,269.68,270.12,269.51,269.81,65815.0,269.68,270.12,269.51,269.81,65815.0
2025-06-18 11:10:00,269.89,269.89,268.89,269.41,34079.0,269.89,269.89,268.89,269.41,34079.0
2025-06-18 11:20:00,269.42,269.83,269.26,269.56,8622.0,269.42,269.83,269.26,269.56,8622.0
2025-06-18 11:30:00,269.56,269.71,269.26,269.68,11767.0,269.56,269.71,269.26,269.68,11767.0
2025-06-18 11:40:00,269.68,269.76,269.37,269.76,6881.0,269.68,269.76,269.37,269.76,6881.0
2025-06-18 11:50:00,269.75,269.84,269.41,269.68,9805.0,269.75,269.84,269.41,269.68,9805.0
2025-06-18 12:00:00,269.58,269.8,269.44,269.73,10813.0,269.58,269.8,269.44,269.73,10813.0
2025-06-18 12:10:00,269.8,269.85,269.4,269.51,12747.0,269.8,269.85,269.4,269.51,12747.0
2025-06-18 12:20:00,269.44,269.48,268.96,269.14,5829.0,269.44,269.48,268.96,269.14,5829.0
2025-06-18 12:30:00,269.2,269.59,269.2,269.59,5339.0,269.2,269.59,269.2,269.59,5339.0
2025-06-18 12:40:00,269.57,269.66,269.42,269.65,4766.0,269.57,269.66,269.42,269.65,4766.0
2025-06-18 12:50:00,269.65,269.89,269.58,269.63,5108.0,269.65,269.89,269.58,269.63,5108.0
2025-06-18 13:00:00,269.63,270.55,269.55,270.31,37320.0,269.63,270.55,269.55,270.31,37320.0
2025-06-18 13:10:00,270.31,270.41,270.03,270.32,16908.0,270.31,270.41,270.03,270.32,16908.0
2025-06-18 13:20:00,270.36,270.65,270.32,270.61,22092.0,270.36,270.65,270.32,270.61,22092.0
2025-06-18 13:30:00,270.61,270.86,270.44,270.78,17474.0,270.61,270.86,270.44,270.78,17474.0
2025-06-18 13:40:00,270.74,271.03,270.59,270.96,15895.0,270.74,271.03,270.59,270.96,15895.0
2025-06-18 13:50:00,270.96,271.07,270.83,270.9,23445.0,270.96,271.07,270.83,270.9,23445.0
2025-06-18 14:00:00,270.98,271.0,270.26,270.63,11866.0,270.98,271.0,270.26,270.63,11866.0
2025-06-18 14:10:00,270.63,271.16,270.63,270.93,19223.0,270.63,271.16,270.63,270.93,19223.0
2025-06-18 14:20:00,270.83,271.19,270.79,271.0,14544.0,270.83,271.19,270.79,271.0,14544.0
2025-06-18 14:30:00,271.0,271.37,270.98,271.26,19847.0,271.0,271.37,270.98,271.26,19847.0
2025-06-18 14:40:00,271.28,271.45,271.07,271.11,27538.0,271.28,271.45,271.07,271.11,27538.0
2025-06-18 14:50:00,271.06,271.39,271.02,271.28,23013.0,271.06,271.39,271.02,271.28,23013.0
2025-06-18 15:00:00,271.28,271.28,270.79,270.9,21842.0,271.28,271.28,270.79,270.9,21842.0
2025-06-18 15:10:00,270.88,271.08,270.62,271.05,26455.0,270.88,271.08,270.62,271.05,26455.0
2025-06-18 15:20:00,271.1,271.36,271.01,271.09,32692.0,271.1,271.36,271.01,271.09,32692.0
2025-06-18 15:30:00,271.09,271.4,270.97,271.01,35821.0,271.09,271.4,270.97,271.01,35821.0
2025-06-18 15:40:00,270.99,271.69,270.95,271.37,35009.0,270.99,271.69,270.95,271.37,35009.0
2025-06-18 15:50:00,271.43,272.29,271.4,272.1,214469.0,271.43,272.29,271.4,272.1,214469.0
2025-06-20 09:30:00,271.34,272.6,271.02,272.6,333310.0,271.34,272.6,271.02,272.6,333310.0
2025-06-20 09:40:00,272.69,273.49,271.82,271.82,22851.0,272.69,273.49,271.82,271.82,22851.0
2025-06-20 09:50:00,271.98,272.07,270.92,271.61,13152.0,271.98,272.07,270.92,271.61,13152.0
2025-06-20 10:00:00,271.74,272.4,271.6,272.2,21188.0,271.74,272.4,271.6,272.2,21188.0
2025-06-20 10:10:00,272.3,272.79,272.04,272.47,24351.0,272.3,272.79,272.04,272.47,24351.0
2025-06-20 10:20:00,272.57,272.62,271.91,272.43,12517.0,272.57,272.62,271.91,272.43,12517.0
2025-06-20 10:30:00,272.43,272.75,271.99,272.31,8928.0,272.43,272.75,271.99,272.31,8928.0
2025-06-20 10:40:00,272.31,272.94,272.21,272.91,14276.0,272.31,272.94,272.21,272.91,14276.0
2025-06-20 10:50:00,272.86,273.31,272.86,273.01,11283.0,272.86,273.31,272.86,273.01,11283.0
2025-06-20 11:00:00,272.94,273.07,272.75,272.99,12473.0,272.94,273.07,272.75,272.99,12473.0
2025-06-20 11:10:00,273.11,273.39,273.05,273.26,15040.0,273.11,273.39,273.05,273.26,15040.0
2025-06-20 11:20:00,273.29,273.4,273.13,273.23,22540.0,273.29,273.4,273.13,273.23,22540.0
2025-06-20 11:30:00,273.16,273.3,272.93,273.22,11970.0,273.16,273.3,272.93,273.22,11970.0
2025-06-20 11:40:00,273.21,273.21,272.74,272.81,10587.0,273.21,273.21,272.74,272.81,10587.0
2025-06-20 11:50:00,272.68,272.7,272.3,272.3,9355.0,272.68,272.7,272.3,272.3,9355.0
2025-06-20 12:00:00,272.31,272.32,271.61,271.65,11136.0,272.31,272.32,271.61,271.65,11136.0
2025-06-20 12:10:00,271.59,271.6,270.75,270.79,6643.0,271.59,271.6,270.75,270.79,6643.0
2025-06-20 12:20:00,270.76,271.23,270.67,270.99,10067.0,270.76,271.23,270.67,270.99,10067.0
2025-06-20 12:30:00,270.9,271.35,270.9,271.35,9160.0,270.9,271.35,270.9,271.35,9160.0
2025-06-20 12:40:00,271.41,271.41,271.23,271.27,4164.0,271.41,271.41,271.23,271.27,4164.0
2025-06-20 12:50:00,271.19,271.33,270.85,270.95,9769.0,271.19,271.33,270.85,270.95,9769.0
2025-06-20 13:00:00,270.95,271.17,270.7,270.88,13348.0,270.95,271.17,270.7,270.88,13348.0
2025-06-20 13:10:00,270.87,270.93,270.66,270.74,9342.0,270.87,270.93,270.66,270.74,9342.0
2025-06-20 13:20:00,270.74,270.81,270.52,270.75,9088.0,270.74,270.81,270.52,270.75,9088.0
2025-06-20 13:30:00,270.66,270.74,270.14,270.59,27401.0,270.66,270.74,270.14,270.59,27401.0
2025-06-20 13:40:00,270.52,270.63,269.79,269.85,18807.0,270.52,270.63,269.79,269.85,18807.0
2025-06-20 13:50:00,269.8,270.01,269.78,269.91,17058.0,269.8,270.01,269.78,269.91,17058.0
2025-06-20 14:00:00,269.94,270.11,269.93,270.01,29499.0,269.94,270.11,269.93,270.01,29499.0
2025-06-20 14:10:00,269.98,270.17,269.91,270.12,25791.0,269.98,270.17,269.91,270.12,25791.0
2025-06-20 14:20:00,270.07,270.22,269.6,269.67,19621.0,270.07,270.22,269.6,269.67,19621.0
2025-06-20 14:30:00,269.72,269.73,269.38,269.51,13353.0,269.72,269.73,269.38,269.51,13353.0
2025-06-20 14:40:00,269.41,269.41,268.82,268.82,43063.0,269.41,269.41,268.82,268.82,43063.0
2025-06-20 14:50:00,268.81,268.88,268.42,268.47,38859.0,268.81,268.88,268.42,268.47,38859.0
2025-06-20 15:00:00,268.47,268.95,268.43,268.84,33576.0,268.47,268.95,268.43,268.84,33576.0
2025-06-20 15:10:00,268.89,269.01,267.93,268.02,66160.0,268.89,269.01,267.93,268.02,66160.0
2025-06-20 15:20:00,268.03,268.03,266.88,266.95,136552.0,268.03,268.03,266.88,266.95,136552.0
2025-06-20 15:30:00,266.89,267.2,265.87,265.88,197474.0,266.89,267.2,265.87,265.88,197474.0
2025-06-20 15:40:00,265.85,267.53,263.2,267.3,357150.0,265.85,267.53,263.2,267.3,357150.0
2025-06-20 15:50:00,267.59,274.28,267.36,274.21,1415778.0,267.59,274.28,267.36,274.21,1415778.0